{"ts":1648771200000,"o":45511,"h":45546.5,"l":45455.5,"c":45469.5,"v":210.13}
{"ts":1648771260000,"o":45469.5,"h":45469.5,"l":45414.5,"c":45420.5,"v":105.238}
{"ts":1648771320000,"o":45420.5,"h":45562,"l":45420,"c":45562,"v":110.081}
{"ts":1648771380000,"o":45562,"h":45574,"l":45500,"c":45508,"v":142.838}
{"ts":1648771440000,"o":45508,"h":45561,"l":45508,"c":45560,"v":81.691}
{"ts":1648771500000,"o":45560,"h":45589.5,"l":45559.5,"c":45584.5,"v":51.158}
{"ts":1648771560000,"o":45584.5,"h":45590,"l":45570,"c":45571,"v":43.939}
{"ts":1648771620000,"o":45571,"h":45589.5,"l":45567.5,"c":45589.5,"v":18.245}
{"ts":1648771680000,"o":45589.5,"h":45589.5,"l":45548.5,"c":45555,"v":26.255}
{"ts":1648771740000,"o":45555,"h":45592,"l":45539.5,"c":45592,"v":27.735}
{"ts":1648771800000,"o":45592,"h":45599,"l":45534.5,"c":45536,"v":34.272}
{"ts":1648771860000,"o":45536,"h":45590,"l":45535.5,"c":45588.5,"v":28.599}
{"ts":1648771920000,"o":45588.5,"h":45639,"l":45588.5,"c":45639,"v":95.669}
{"ts":1648771980000,"o":45639,"h":45639,"l":45613.5,"c":45623,"v":35.074}
{"ts":1648772040000,"o":45623,"h":45627.5,"l":45605,"c":45627.5,"v":27.809}
{"ts":1648772100000,"o":45627.5,"h":45627.5,"l":45582.5,"c":45582.5,"v":24.017}
{"ts":1648772160000,"o":45582.5,"h":45583,"l":45574,"c":45574,"v":12.501}
{"ts":1648772220000,"o":45574,"h":45619.5,"l":45574,"c":45619.5,"v":31.034}
{"ts":1648772280000,"o":45619.5,"h":45619.5,"l":45540.5,"c":45540.5,"v":53.816}
{"ts":1648772340000,"o":45540.5,"h":45570,"l":45532,"c":45565,"v":28.634}
{"ts":1648772400000,"o":45565,"h":45583,"l":45560,"c":45583,"v":37.434}
{"ts":1648772460000,"o":45583,"h":45583,"l":45550,"c":45558,"v":9.591}
{"ts":1648772520000,"o":45558,"h":45583,"l":45558,"c":45583,"v":16.729}
{"ts":1648772580000,"o":45583,"h":45619,"l":45583,"c":45618.5,"v":18.336}
{"ts":1648772640000,"o":45618.5,"h":45619,"l":45600,"c":45600.5,"v":12.744}
{"ts":1648772700000,"o":45600.5,"h":45609.5,"l":45600,"c":45609.5,"v":10.081}
{"ts":1648772760000,"o":45609.5,"h":45612.5,"l":45609,"c":45612.5,"v":6.447}
{"ts":1648772820000,"o":45612.5,"h":45615.5,"l":45590,"c":45590.5,"v":20.976}
{"ts":1648772880000,"o":45590.5,"h":45615,"l":45590,"c":45606.5,"v":8.983}
{"ts":1648772940000,"o":45606.5,"h":45607,"l":45600,"c":45600.5,"v":20.877}
{"ts":1648773000000,"o":45600.5,"h":45612.5,"l":45550,"c":45550.5,"v":23.469}
{"ts":1648773060000,"o":45550.5,"h":45550.5,"l":45479,"c":45479,"v":68.238}
{"ts":1648773120000,"o":45479,"h":45479.5,"l":45340,"c":45364,"v":272.602}
{"ts":1648773180000,"o":45364,"h":45441,"l":45350.5,"c":45415,"v":176.933}
{"ts":1648773240000,"o":45415,"h":45415,"l":45407.5,"c":45408,"v":36.882}
{"ts":1648773300000,"o":45408,"h":45481,"l":45407.5,"c":45427,"v":89.585}
{"ts":1648773360000,"o":45427,"h":45545.5,"l":45427,"c":45545.5,"v":65.313}
{"ts":1648773420000,"o":45545.5,"h":45550,"l":45532.5,"c":45532.5,"v":51.881}
{"ts":1648773480000,"o":45532.5,"h":45547.5,"l":45532,"c":45547.5,"v":15.922}
{"ts":1648773540000,"o":45547.5,"h":45549.5,"l":45547,"c":45549.5,"v":27.88}
{"ts":1648773600000,"o":45549.5,"h":45563,"l":45549,"c":45563,"v":26.034}
{"ts":1648773660000,"o":45563,"h":45565,"l":45562.5,"c":45563,"v":22.721}
{"ts":1648773720000,"o":45563,"h":45576,"l":45560.5,"c":45576,"v":22.834}
{"ts":1648773780000,"o":45576,"h":45595,"l":45561,"c":45595,"v":25.846}
{"ts":1648773840000,"o":45595,"h":45614.5,"l":45594.5,"c":45612.5,"v":25.597}
{"ts":1648773900000,"o":45612.5,"h":45613,"l":45575,"c":45600,"v":30.137}
{"ts":1648773960000,"o":45600,"h":45620.5,"l":45589,"c":45616.5,"v":46.905}
{"ts":1648774020000,"o":45616.5,"h":45626.5,"l":45608,"c":45608,"v":26.837}
{"ts":1648774080000,"o":45608,"h":45608.5,"l":45600,"c":45600.5,"v":10.087}
{"ts":1648774140000,"o":45600.5,"h":45630,"l":45585,"c":45630,"v":34.737}
{"ts":1648774200000,"o":45630,"h":45630,"l":45629.5,"c":45630,"v":8.661}
{"ts":1648774260000,"o":45630,"h":45630,"l":45588.5,"c":45590,"v":23.619}
{"ts":1648774320000,"o":45590,"h":45594,"l":45590,"c":45593.5,"v":3.037}
{"ts":1648774380000,"o":45593.5,"h":45594,"l":45580,"c":45580,"v":8.299}
{"ts":1648774440000,"o":45580,"h":45600.5,"l":45537,"c":45539.5,"v":79.091}
{"ts":1648774500000,"o":45539.5,"h":45567.5,"l":45504,"c":45530,"v":111.901}
{"ts":1648774560000,"o":45530,"h":45537.5,"l":45530,"c":45530.5,"v":59.258}
{"ts":1648774620000,"o":45530.5,"h":45530.5,"l":45480,"c":45482,"v":57.888}
{"ts":1648774680000,"o":45482,"h":45508.5,"l":45480,"c":45480,"v":15.211}
{"ts":1648774740000,"o":45480,"h":45554,"l":45480,"c":45540,"v":88.595}
{"ts":1648774800000,"o":45540,"h":45540.5,"l":45492.5,"c":45492.5,"v":21.59}
{"ts":1648774860000,"o":45492.5,"h":45492.5,"l":45480,"c":45480,"v":12.467}
{"ts":1648774920000,"o":45480,"h":45494.5,"l":45479.5,"c":45479.5,"v":13.237}
{"ts":1648774980000,"o":45479.5,"h":45479.5,"l":45450,"c":45478,"v":98.435}
{"ts":1648775040000,"o":45478,"h":45478,"l":45449,"c":45449,"v":18.514}
{"ts":1648775100000,"o":45449,"h":45449.5,"l":45411,"c":45411,"v":98.653}
{"ts":1648775160000,"o":45411,"h":45510,"l":45411,"c":45411.5,"v":159.847}
{"ts":1648775220000,"o":45411.5,"h":45422.5,"l":45364,"c":45422,"v":119.692}
{"ts":1648775280000,"o":45422,"h":45440,"l":45422,"c":45440,"v":32.141}
{"ts":1648775340000,"o":45440,"h":45444,"l":45404.5,"c":45404.5,"v":63.871}
{"ts":1648775400000,"o":45404.5,"h":45404.5,"l":45389,"c":45398.5,"v":39.181}
{"ts":1648775460000,"o":45398.5,"h":45407.5,"l":45363,"c":45404,"v":60.228}
{"ts":1648775520000,"o":45404,"h":45414,"l":45375,"c":45383,"v":79.585}
{"ts":1648775580000,"o":45383,"h":45383,"l":45366.5,"c":45366.5,"v":29.384}
{"ts":1648775640000,"o":45366.5,"h":45390.5,"l":45296.5,"c":45359,"v":267.062}
{"ts":1648775700000,"o":45359,"h":45400,"l":45326.5,"c":45396,"v":56.665}
{"ts":1648775760000,"o":45396,"h":45399,"l":45393.5,"c":45394,"v":34.753}
{"ts":1648775820000,"o":45394,"h":45426.5,"l":45388,"c":45426.5,"v":54.841}
{"ts":1648775880000,"o":45426.5,"h":45426.5,"l":45400,"c":45400,"v":20.97}
{"ts":1648775940000,"o":45400,"h":45410.5,"l":45381,"c":45381,"v":19.346}
{"ts":1648776000000,"o":45381,"h":45381,"l":45326.5,"c":45366,"v":57.97}
{"ts":1648776060000,"o":45366,"h":45366.5,"l":45351,"c":45351,"v":28.798}
{"ts":1648776120000,"o":45351,"h":45351.5,"l":45277,"c":45304.5,"v":132.564}
{"ts":1648776180000,"o":45304.5,"h":45344,"l":45300,"c":45300,"v":48.564}
{"ts":1648776240000,"o":45300,"h":45331,"l":45300,"c":45322,"v":29.595}
{"ts":1648776300000,"o":45322,"h":45322.5,"l":45263,"c":45270.5,"v":33.723}
{"ts":1648776360000,"o":45270.5,"h":45280.5,"l":45226.5,"c":45233.5,"v":134.657}
{"ts":1648776420000,"o":45233.5,"h":45254,"l":45113.5,"c":45128.5,"v":559.798}
{"ts":1648776480000,"o":45128.5,"h":45220,"l":45112,"c":45156,"v":204.487}
{"ts":1648776540000,"o":45156,"h":45199.5,"l":45130.5,"c":45139.5,"v":144.873}
{"ts":1648776600000,"o":45139.5,"h":45216,"l":45139.5,"c":45216,"v":119.464}
{"ts":1648776660000,"o":45216,"h":45232.5,"l":45184,"c":45217.5,"v":65.642}
{"ts":1648776720000,"o":45217.5,"h":45248.5,"l":45193,"c":45193,"v":68.12}
{"ts":1648776780000,"o":45193,"h":45229,"l":45193,"c":45229,"v":47.485}
{"ts":1648776840000,"o":45229,"h":45241.5,"l":45210,"c":45210,"v":25.992}
{"ts":1648776900000,"o":45210,"h":45210,"l":45199,"c":45199,"v":28.205}
{"ts":1648776960000,"o":45199,"h":45199,"l":45155,"c":45155.5,"v":57.75}
{"ts":1648777020000,"o":45155.5,"h":45164,"l":45111,"c":45142.5,"v":201.817}
{"ts":1648777080000,"o":45142.5,"h":45159.5,"l":45055.5,"c":45080,"v":537.814}
{"ts":1648777140000,"o":45080,"h":45235,"l":45060,"c":45119.5,"v":422.464}
{"ts":1648777200000,"o":45119.5,"h":45200,"l":45102.5,"c":45199.5,"v":235.92}
{"ts":1648777260000,"o":45199.5,"h":45224,"l":45175.5,"c":45198,"v":112.196}
{"ts":1648777320000,"o":45198,"h":45200,"l":45158,"c":45158,"v":32.792}
{"ts":1648777380000,"o":45158,"h":45158.5,"l":45140,"c":45140.5,"v":28.245}
{"ts":1648777440000,"o":45140.5,"h":45173,"l":45140,"c":45173,"v":37.33}
{"ts":1648777500000,"o":45173,"h":45173.5,"l":45172.5,"c":45173.5,"v":25.023}
{"ts":1648777560000,"o":45173.5,"h":45173.5,"l":45118.5,"c":45118.5,"v":94.501}
{"ts":1648777620000,"o":45118.5,"h":45118.5,"l":45025.5,"c":45067,"v":221.066}
{"ts":1648777680000,"o":45067,"h":45091.5,"l":45067,"c":45071,"v":114.619}
{"ts":1648777740000,"o":45071,"h":45129.5,"l":45070.5,"c":45129.5,"v":45.691}
{"ts":1648777800000,"o":45129.5,"h":45129.5,"l":45075,"c":45075.5,"v":89.556}
{"ts":1648777860000,"o":45075.5,"h":45085.5,"l":45039.5,"c":45084.5,"v":94.309}
{"ts":1648777920000,"o":45084.5,"h":45084.5,"l":45020,"c":45055,"v":168.135}
{"ts":1648777980000,"o":45055,"h":45055.5,"l":44916,"c":44924,"v":1110.174}
{"ts":1648778040000,"o":44924,"h":44988,"l":44801,"c":44903.5,"v":984.724}
{"ts":1648778100000,"o":44903.5,"h":45043.5,"l":44903,"c":45032,"v":347.047}
{"ts":1648778160000,"o":45032,"h":45065.5,"l":45011.5,"c":45040.5,"v":159.695}
{"ts":1648778220000,"o":45040.5,"h":45064.5,"l":45020.5,"c":45025,"v":169.371}
{"ts":1648778280000,"o":45025,"h":45026,"l":44920,"c":44932.5,"v":89.155}
{"ts":1648778340000,"o":44932.5,"h":44933,"l":44900,"c":44919.5,"v":74.695}
{"ts":1648778400000,"o":44919.5,"h":44937,"l":44858.5,"c":44861,"v":204.852}
{"ts":1648778460000,"o":44861,"h":44927,"l":44775,"c":44873.5,"v":757.285}
{"ts":1648778520000,"o":44873.5,"h":44899,"l":44805.5,"c":44889.5,"v":205.669}
{"ts":1648778580000,"o":44889.5,"h":44982,"l":44889.5,"c":44972.5,"v":170.575}
{"ts":1648778640000,"o":44972.5,"h":45022,"l":44950,"c":44950.5,"v":226.285}
{"ts":1648778700000,"o":44950.5,"h":44959,"l":44924.5,"c":44926,"v":59.542}
{"ts":1648778760000,"o":44926,"h":44975.5,"l":44903,"c":44975.5,"v":59.104}
{"ts":1648778820000,"o":44975.5,"h":44975.5,"l":44956.5,"c":44964.5,"v":35.884}
{"ts":1648778880000,"o":44964.5,"h":44975.5,"l":44956.5,"c":44971.5,"v":30.506}
{"ts":1648778940000,"o":44971.5,"h":45000,"l":44971.5,"c":45000,"v":35.034}
{"ts":1648779000000,"o":45000,"h":45040.5,"l":44999.5,"c":45031.5,"v":80.215}
{"ts":1648779060000,"o":45031.5,"h":45040,"l":45031,"c":45038,"v":39.621}
{"ts":1648779120000,"o":45038,"h":45038,"l":45003,"c":45010.5,"v":58.906}
{"ts":1648779180000,"o":45010.5,"h":45011,"l":44962.5,"c":44977.5,"v":31.347}
{"ts":1648779240000,"o":44977.5,"h":44990,"l":44948,"c":44951.5,"v":64.447}
{"ts":1648779300000,"o":44951.5,"h":44984,"l":44940,"c":44984,"v":29.554}
{"ts":1648779360000,"o":44984,"h":45030,"l":44983.5,"c":45003.5,"v":101.437}
{"ts":1648779420000,"o":45003.5,"h":45003.5,"l":44940,"c":44940.5,"v":94.303}
{"ts":1648779480000,"o":44940.5,"h":44940.5,"l":44841,"c":44841,"v":208.745}
{"ts":1648779540000,"o":44841,"h":44917.5,"l":44780.5,"c":44907,"v":408.958}
{"ts":1648779600000,"o":44907,"h":44927,"l":44858,"c":44894,"v":79.627}
{"ts":1648779660000,"o":44894,"h":44894,"l":44821.5,"c":44855.5,"v":97.749}
{"ts":1648779720000,"o":44855.5,"h":44855.5,"l":44783,"c":44825,"v":287.922}
{"ts":1648779780000,"o":44825,"h":44825.5,"l":44750,"c":44825,"v":376.406}
{"ts":1648779840000,"o":44825,"h":44830.5,"l":44731,"c":44731.5,"v":145.872}
{"ts":1648779900000,"o":44731.5,"h":44759,"l":44600,"c":44621,"v":1399.933}
{"ts":1648779960000,"o":44621,"h":44631.5,"l":44529,"c":44612.5,"v":947.222}
{"ts":1648780020000,"o":44612.5,"h":44639,"l":44596.5,"c":44629,"v":265.263}
{"ts":1648780080000,"o":44629,"h":44666,"l":44569,"c":44665,"v":229.139}
{"ts":1648780140000,"o":44665,"h":44666,"l":44619,"c":44649.5,"v":88.081}
{"ts":1648780200000,"o":44649.5,"h":44660,"l":44542,"c":44558.5,"v":167.735}
{"ts":1648780260000,"o":44558.5,"h":44696.5,"l":44558.5,"c":44679.5,"v":269.801}
{"ts":1648780320000,"o":44679.5,"h":44715.5,"l":44669.5,"c":44675,"v":167.753}
{"ts":1648780380000,"o":44675,"h":44695,"l":44670,"c":44670.5,"v":43.293}
{"ts":1648780440000,"o":44670.5,"h":44745,"l":44630,"c":44745,"v":265.018}
{"ts":1648780500000,"o":44745,"h":44765,"l":44734,"c":44739,"v":93.362}
{"ts":1648780560000,"o":44739,"h":44761.5,"l":44724.5,"c":44729,"v":61.668}
{"ts":1648780620000,"o":44729,"h":44729.5,"l":44666,"c":44697,"v":141.135}
{"ts":1648780680000,"o":44697,"h":44764,"l":44673,"c":44758,"v":104.481}
{"ts":1648780740000,"o":44758,"h":44758.5,"l":44705,"c":44705,"v":112.906}
{"ts":1648780800000,"o":44705,"h":44726,"l":44680.5,"c":44680.5,"v":98.359}
{"ts":1648780860000,"o":44680.5,"h":44716.5,"l":44669.5,"c":44669.5,"v":34.584}
{"ts":1648780920000,"o":44669.5,"h":44721,"l":44655.5,"c":44711,"v":94.917}
{"ts":1648780980000,"o":44711,"h":44766,"l":44710.5,"c":44738.5,"v":77.647}
{"ts":1648781040000,"o":44738.5,"h":44738.5,"l":44700.5,"c":44710.5,"v":44.971}
{"ts":1648781100000,"o":44710.5,"h":44710.5,"l":44699,"c":44699.5,"v":31.998}
{"ts":1648781160000,"o":44699.5,"h":44699.5,"l":44682.5,"c":44683,"v":36.429}
{"ts":1648781220000,"o":44683,"h":44683,"l":44670.5,"c":44670.5,"v":30.493}
{"ts":1648781280000,"o":44670.5,"h":44670.5,"l":44562,"c":44596.5,"v":236.039}
{"ts":1648781340000,"o":44596.5,"h":44596.5,"l":44525.5,"c":44561.5,"v":223.454}
{"ts":1648781400000,"o":44561.5,"h":44628.5,"l":44561,"c":44606.5,"v":103.73}
{"ts":1648781460000,"o":44606.5,"h":44654.5,"l":44565,"c":44565.5,"v":88.216}
{"ts":1648781520000,"o":44565.5,"h":44592.5,"l":44511,"c":44537,"v":166.639}
{"ts":1648781580000,"o":44537,"h":44537,"l":44202,"c":44470,"v":1867.268}
{"ts":1648781640000,"o":44470,"h":44474.5,"l":44279,"c":44365.5,"v":624.249}
{"ts":1648781700000,"o":44365.5,"h":44380,"l":44235,"c":44305,"v":424.918}
{"ts":1648781760000,"o":44305,"h":44349.5,"l":44234.5,"c":44272.5,"v":331.656}
{"ts":1648781820000,"o":44272.5,"h":44345.5,"l":44203,"c":44330,"v":290.706}
{"ts":1648781880000,"o":44330,"h":44381,"l":44290,"c":44380,"v":201.237}
{"ts":1648781940000,"o":44380,"h":44391,"l":44308,"c":44391,"v":112.887}
{"ts":1648782000000,"o":44391,"h":44391,"l":44277.5,"c":44366.5,"v":320.64}
{"ts":1648782060000,"o":44366.5,"h":44455,"l":44366.5,"c":44424.5,"v":206.59}
{"ts":1648782120000,"o":44424.5,"h":44480,"l":44327,"c":44449,"v":747.051}
{"ts":1648782180000,"o":44449,"h":44450,"l":44402.5,"c":44434,"v":122.163}
{"ts":1648782240000,"o":44434,"h":44450,"l":44410.5,"c":44447,"v":87.264}
{"ts":1648782300000,"o":44447,"h":44449.5,"l":44323,"c":44364.5,"v":150.255}
{"ts":1648782360000,"o":44364.5,"h":44389,"l":44337,"c":44372,"v":82.325}
{"ts":1648782420000,"o":44372,"h":44424,"l":44372,"c":44424,"v":52.772}
{"ts":1648782480000,"o":44424,"h":44473,"l":44423.5,"c":44460,"v":141.644}
{"ts":1648782540000,"o":44460,"h":44477.5,"l":44424.5,"c":44434,"v":87.346}
{"ts":1648782600000,"o":44434,"h":44465.5,"l":44343,"c":44361.5,"v":224.295}
{"ts":1648782660000,"o":44361.5,"h":44389,"l":44304,"c":44367,"v":259.418}
{"ts":1648782720000,"o":44367,"h":44367.5,"l":44322,"c":44367.5,"v":49.394}
{"ts":1648782780000,"o":44367.5,"h":44399.5,"l":44359,"c":44390,"v":47.728}
{"ts":1648782840000,"o":44390,"h":44400,"l":44350,"c":44350.5,"v":32.795}
{"ts":1648782900000,"o":44350.5,"h":44380,"l":44335.5,"c":44364,"v":52.336}
{"ts":1648782960000,"o":44364,"h":44398.5,"l":44363.5,"c":44394,"v":60.058}
{"ts":1648783020000,"o":44394,"h":44422,"l":44387,"c":44387,"v":63.194}
{"ts":1648783080000,"o":44387,"h":44393,"l":44366.5,"c":44382,"v":28.744}
{"ts":1648783140000,"o":44382,"h":44395,"l":44381.5,"c":44395,"v":26.519}
{"ts":1648783200000,"o":44395,"h":44400,"l":44360.5,"c":44374,"v":97.445}
{"ts":1648783260000,"o":44374,"h":44420,"l":44360.5,"c":44420,"v":35.643}
{"ts":1648783320000,"o":44420,"h":44470,"l":44419.5,"c":44469.5,"v":98.061}
{"ts":1648783380000,"o":44469.5,"h":44474,"l":44442,"c":44470,"v":93.152}
{"ts":1648783440000,"o":44470,"h":44475,"l":44431,"c":44441,"v":72.861}
{"ts":1648783500000,"o":44441,"h":44441,"l":44368,"c":44388.5,"v":48.061}
{"ts":1648783560000,"o":44388.5,"h":44397,"l":44382.5,"c":44382.5,"v":25.257}
{"ts":1648783620000,"o":44382.5,"h":44392.5,"l":44370,"c":44392.5,"v":38.434}
{"ts":1648783680000,"o":44392.5,"h":44393,"l":44382.5,"c":44382.5,"v":20.219}
{"ts":1648783740000,"o":44382.5,"h":44410,"l":44382.5,"c":44410,"v":17.867}
{"ts":1648783800000,"o":44410,"h":44470,"l":44409.5,"c":44469.5,"v":50.976}
{"ts":1648783860000,"o":44469.5,"h":44493,"l":44452,"c":44485,"v":125.833}
{"ts":1648783920000,"o":44485,"h":44511,"l":44485,"c":44510,"v":126.915}
{"ts":1648783980000,"o":44510,"h":44510,"l":44480.5,"c":44508,"v":54.58}
{"ts":1648784040000,"o":44508,"h":44509.5,"l":44486.5,"c":44499,"v":33.168}
{"ts":1648784100000,"o":44499,"h":44502,"l":44494,"c":44494,"v":8.758}
{"ts":1648784160000,"o":44494,"h":44494.5,"l":44493,"c":44493,"v":40.883}
{"ts":1648784220000,"o":44493,"h":44500,"l":44450,"c":44483,"v":48.627}
{"ts":1648784280000,"o":44483,"h":44509.5,"l":44468,"c":44509.5,"v":39.081}
{"ts":1648784340000,"o":44509.5,"h":44509.5,"l":44493,"c":44509.5,"v":22.052}
{"ts":1648784400000,"o":44509.5,"h":44509.5,"l":44509,"c":44509.5,"v":28.553}
{"ts":1648784460000,"o":44509.5,"h":44541.5,"l":44509,"c":44534.5,"v":142.672}
{"ts":1648784520000,"o":44534.5,"h":44542,"l":44503.5,"c":44510,"v":44.707}
{"ts":1648784580000,"o":44510,"h":44534.5,"l":44510,"c":44531,"v":29.981}
{"ts":1648784640000,"o":44531,"h":44531,"l":44516,"c":44516,"v":47.109}
{"ts":1648784700000,"o":44516,"h":44516,"l":44505,"c":44508,"v":19.633}
{"ts":1648784760000,"o":44508,"h":44530,"l":44485,"c":44530,"v":70.702}
{"ts":1648784820000,"o":44530,"h":44530,"l":44500,"c":44507,"v":25.555}
{"ts":1648784880000,"o":44507,"h":44509,"l":44460,"c":44497.5,"v":127.56}
{"ts":1648784940000,"o":44497.5,"h":44513.5,"l":44492,"c":44492,"v":14.354}
{"ts":1648785000000,"o":44492,"h":44510,"l":44492,"c":44506,"v":16.541}
{"ts":1648785060000,"o":44506,"h":44506,"l":44505.5,"c":44505.5,"v":6.689}
{"ts":1648785120000,"o":44505.5,"h":44510,"l":44493,"c":44493,"v":34.978}
{"ts":1648785180000,"o":44493,"h":44493,"l":44430.5,"c":44430.5,"v":71.925}
{"ts":1648785240000,"o":44430.5,"h":44442.5,"l":44414.5,"c":44442.5,"v":40.83}
{"ts":1648785300000,"o":44442.5,"h":44442.5,"l":44415,"c":44415.5,"v":21.027}
{"ts":1648785360000,"o":44415.5,"h":44477.5,"l":44415,"c":44477.5,"v":46.644}
{"ts":1648785420000,"o":44477.5,"h":44520,"l":44477.5,"c":44506.5,"v":85.387}
{"ts":1648785480000,"o":44506.5,"h":44530,"l":44491.5,"c":44530,"v":42.618}
{"ts":1648785540000,"o":44530,"h":44580,"l":44529.5,"c":44580,"v":93.599}
{"ts":1648785600000,"o":44580,"h":44606.5,"l":44535.5,"c":44599.5,"v":155.341}
{"ts":1648785660000,"o":44599.5,"h":44649,"l":44590,"c":44640.5,"v":300.096}
{"ts":1648785720000,"o":44640.5,"h":44649,"l":44608,"c":44649,"v":135.357}
{"ts":1648785780000,"o":44649,"h":44713,"l":44648.5,"c":44695.5,"v":285.413}
{"ts":1648785840000,"o":44695.5,"h":44699,"l":44650,"c":44650.5,"v":108.927}
{"ts":1648785900000,"o":44650.5,"h":44663,"l":44642,"c":44642.5,"v":33.834}
{"ts":1648785960000,"o":44642.5,"h":44687.5,"l":44629.5,"c":44657,"v":52.292}
{"ts":1648786020000,"o":44657,"h":44657.5,"l":44591.5,"c":44630,"v":84.691}
{"ts":1648786080000,"o":44630,"h":44634,"l":44600,"c":44614.5,"v":65.147}
{"ts":1648786140000,"o":44614.5,"h":44614.5,"l":44580.5,"c":44588.5,"v":61.9}
{"ts":1648786200000,"o":44588.5,"h":44610.5,"l":44588.5,"c":44604.5,"v":17.458}
{"ts":1648786260000,"o":44604.5,"h":44625,"l":44604.5,"c":44625,"v":21.074}
{"ts":1648786320000,"o":44625,"h":44625,"l":44624.5,"c":44625,"v":12.896}
{"ts":1648786380000,"o":44625,"h":44632,"l":44604.5,"c":44605,"v":26.128}
{"ts":1648786440000,"o":44605,"h":44662.5,"l":44604.5,"c":44662,"v":30.523}
{"ts":1648786500000,"o":44662,"h":44662.5,"l":44631.5,"c":44640,"v":14.948}
{"ts":1648786560000,"o":44640,"h":44648,"l":44639.5,"c":44648,"v":11.558}
{"ts":1648786620000,"o":44648,"h":44665.5,"l":44640,"c":44656.5,"v":26.411}
{"ts":1648786680000,"o":44656.5,"h":44656.5,"l":44580,"c":44580,"v":39.735}
{"ts":1648786740000,"o":44580,"h":44599.5,"l":44580,"c":44599,"v":42.868}
{"ts":1648786800000,"o":44599,"h":44643,"l":44591.5,"c":44630,"v":48.196}
{"ts":1648786860000,"o":44630,"h":44630.5,"l":44630,"c":44630,"v":21.914}
{"ts":1648786920000,"o":44630,"h":44682.5,"l":44630,"c":44672.5,"v":72.016}
{"ts":1648786980000,"o":44672.5,"h":44683,"l":44670.5,"c":44680.5,"v":67.034}
{"ts":1648787040000,"o":44680.5,"h":44680.5,"l":44674,"c":44679.5,"v":18.864}
{"ts":1648787100000,"o":44679.5,"h":44680,"l":44673.5,"c":44673.5,"v":19.009}
{"ts":1648787160000,"o":44673.5,"h":44680,"l":44668,"c":44679.5,"v":13.659}
{"ts":1648787220000,"o":44679.5,"h":44689,"l":44669.5,"c":44689,"v":15.212}
{"ts":1648787280000,"o":44689,"h":44689,"l":44680,"c":44680,"v":32.525}
{"ts":1648787340000,"o":44680,"h":44680,"l":44660,"c":44660,"v":23.752}
{"ts":1648787400000,"o":44660,"h":44694.5,"l":44660,"c":44694.5,"v":92.47}
{"ts":1648787460000,"o":44694.5,"h":44695,"l":44680.5,"c":44694.5,"v":22.86}
{"ts":1648787520000,"o":44694.5,"h":44705,"l":44693,"c":44693,"v":30.015}
{"ts":1648787580000,"o":44693,"h":44693,"l":44628,"c":44628.5,"v":82.04}
{"ts":1648787640000,"o":44628.5,"h":44675.5,"l":44628,"c":44675,"v":29.899}
{"ts":1648787700000,"o":44675,"h":44699.5,"l":44675,"c":44699,"v":51.557}
{"ts":1648787760000,"o":44699,"h":44708.5,"l":44699,"c":44707,"v":17.144}
{"ts":1648787820000,"o":44707,"h":44744,"l":44706.5,"c":44725.5,"v":79.034}
{"ts":1648787880000,"o":44725.5,"h":44758,"l":44725.5,"c":44757.5,"v":98.74}
{"ts":1648787940000,"o":44757.5,"h":44758,"l":44719.5,"c":44751.5,"v":55.152}
{"ts":1648788000000,"o":44751.5,"h":44752,"l":44737.5,"c":44747,"v":34.255}
{"ts":1648788060000,"o":44747,"h":44748.5,"l":44746.5,"c":44748.5,"v":9.014}
{"ts":1648788120000,"o":44748.5,"h":44764.5,"l":44748.5,"c":44759.5,"v":108}
{"ts":1648788180000,"o":44759.5,"h":44759.5,"l":44725.5,"c":44746,"v":45.838}
{"ts":1648788240000,"o":44746,"h":44746,"l":44735,"c":44735.5,"v":10.483}
{"ts":1648788300000,"o":44735.5,"h":44764.5,"l":44735,"c":44762.5,"v":22.25}
{"ts":1648788360000,"o":44762.5,"h":44789,"l":44762,"c":44762,"v":110.754}
{"ts":1648788420000,"o":44762,"h":44762.5,"l":44732,"c":44732,"v":49.499}
{"ts":1648788480000,"o":44732,"h":44732.5,"l":44686.5,"c":44686.5,"v":69.761}
{"ts":1648788540000,"o":44686.5,"h":44718,"l":44686.5,"c":44717,"v":29.266}
{"ts":1648788600000,"o":44717,"h":44717,"l":44696.5,"c":44696.5,"v":24.176}
{"ts":1648788660000,"o":44696.5,"h":44712,"l":44692,"c":44692.5,"v":49.262}
{"ts":1648788720000,"o":44692.5,"h":44692.5,"l":44674,"c":44680.5,"v":91.781}
{"ts":1648788780000,"o":44680.5,"h":44680.5,"l":44644,"c":44649.5,"v":68.796}
{"ts":1648788840000,"o":44649.5,"h":44650,"l":44648.5,"c":44650,"v":17.054}
{"ts":1648788900000,"o":44650,"h":44670,"l":44649.5,"c":44669.5,"v":12.352}
{"ts":1648788960000,"o":44669.5,"h":44670,"l":44655.5,"c":44656,"v":23.548}
{"ts":1648789020000,"o":44656,"h":44656,"l":44649,"c":44649,"v":13.703}
{"ts":1648789080000,"o":44649,"h":44649.5,"l":44646.5,"c":44647,"v":19.343}
{"ts":1648789140000,"o":44647,"h":44647,"l":44636,"c":44636,"v":55.834}
{"ts":1648789200000,"o":44636,"h":44636.5,"l":44590.5,"c":44591,"v":159.313}
{"ts":1648789260000,"o":44591,"h":44649.5,"l":44590.5,"c":44649.5,"v":31.328}
{"ts":1648789320000,"o":44649.5,"h":44686,"l":44649.5,"c":44685.5,"v":57.84}
{"ts":1648789380000,"o":44685.5,"h":44686,"l":44685.5,"c":44686,"v":9.287}
{"ts":1648789440000,"o":44686,"h":44689,"l":44683.5,"c":44689,"v":46.414}
{"ts":1648789500000,"o":44689,"h":44689,"l":44668,"c":44673.5,"v":25.289}
{"ts":1648789560000,"o":44673.5,"h":44699,"l":44673.5,"c":44699,"v":31.033}
{"ts":1648789620000,"o":44699,"h":44752.5,"l":44698.5,"c":44741,"v":90.181}
{"ts":1648789680000,"o":44741,"h":44741,"l":44728,"c":44728,"v":75.046}
{"ts":1648789740000,"o":44728,"h":44728.5,"l":44717.5,"c":44722,"v":14.635}
{"ts":1648789800000,"o":44722,"h":44743.5,"l":44721.5,"c":44741,"v":46.095}
{"ts":1648789860000,"o":44741,"h":44741,"l":44724.5,"c":44728,"v":8.591}
{"ts":1648789920000,"o":44728,"h":44733,"l":44727.5,"c":44733,"v":8.582}
{"ts":1648789980000,"o":44733,"h":44744,"l":44676.5,"c":44676.5,"v":64.127}
{"ts":1648790040000,"o":44676.5,"h":44704.5,"l":44672,"c":44704.5,"v":28.911}
{"ts":1648790100000,"o":44704.5,"h":44724.5,"l":44704,"c":44709.5,"v":34.172}
{"ts":1648790160000,"o":44709.5,"h":44709.5,"l":44691,"c":44691,"v":30.142}
{"ts":1648790220000,"o":44691,"h":44691.5,"l":44678,"c":44690.5,"v":15.593}
{"ts":1648790280000,"o":44690.5,"h":44690.5,"l":44685,"c":44685,"v":26.56}
{"ts":1648790340000,"o":44685,"h":44685.5,"l":44681.5,"c":44681.5,"v":5.168}
{"ts":1648790400000,"o":44681.5,"h":44695.5,"l":44681.5,"c":44695.5,"v":11.679}
{"ts":1648790460000,"o":44695.5,"h":44695.5,"l":44678,"c":44678,"v":16.499}
{"ts":1648790520000,"o":44678,"h":44678.5,"l":44670,"c":44670.5,"v":9.474}
{"ts":1648790580000,"o":44670.5,"h":44703.5,"l":44670,"c":44703,"v":22.308}
{"ts":1648790640000,"o":44703,"h":44703.5,"l":44686,"c":44686.5,"v":3.287}
{"ts":1648790700000,"o":44686.5,"h":44715,"l":44686,"c":44715,"v":33.604}
{"ts":1648790760000,"o":44715,"h":44720,"l":44714.5,"c":44718.5,"v":12.939}
{"ts":1648790820000,"o":44718.5,"h":44718.5,"l":44711.5,"c":44711.5,"v":8.838}
{"ts":1648790880000,"o":44711.5,"h":44712,"l":44698.5,"c":44699,"v":18.79}
{"ts":1648790940000,"o":44699,"h":44717,"l":44698.5,"c":44717,"v":8.522}
{"ts":1648791000000,"o":44717,"h":44747,"l":44700,"c":44700.5,"v":168.432}
{"ts":1648791060000,"o":44700.5,"h":44700.5,"l":44684.5,"c":44690.5,"v":106.216}
{"ts":1648791120000,"o":44690.5,"h":44738.5,"l":44690,"c":44737.5,"v":35.9}
{"ts":1648791180000,"o":44737.5,"h":44780,"l":44737.5,"c":44758.5,"v":57.055}
{"ts":1648791240000,"o":44758.5,"h":44758.5,"l":44725,"c":44725.5,"v":34.893}
{"ts":1648791300000,"o":44725.5,"h":44725.5,"l":44716,"c":44725.5,"v":10.727}
{"ts":1648791360000,"o":44725.5,"h":44727.5,"l":44684.5,"c":44684.5,"v":70.38}
{"ts":1648791420000,"o":44684.5,"h":44690.5,"l":44670,"c":44670,"v":27.997}
{"ts":1648791480000,"o":44670,"h":44671,"l":44664,"c":44666,"v":34.743}
{"ts":1648791540000,"o":44666,"h":44666,"l":44644.5,"c":44644.5,"v":61.771}
{"ts":1648791600000,"o":44644.5,"h":44674.5,"l":44623.5,"c":44632,"v":80.14}
{"ts":1648791660000,"o":44632,"h":44639.5,"l":44622,"c":44639.5,"v":76.016}
{"ts":1648791720000,"o":44639.5,"h":44639.5,"l":44621,"c":44638,"v":16.481}
{"ts":1648791780000,"o":44638,"h":44647.5,"l":44596,"c":44647.5,"v":107.285}
{"ts":1648791840000,"o":44647.5,"h":44650,"l":44647,"c":44649.5,"v":25.782}
{"ts":1648791900000,"o":44649.5,"h":44655.5,"l":44644.5,"c":44646,"v":6.762}
{"ts":1648791960000,"o":44646,"h":44646,"l":44615.5,"c":44624,"v":34.658}
{"ts":1648792020000,"o":44624,"h":44624.5,"l":44613.5,"c":44614,"v":17.304}
{"ts":1648792080000,"o":44614,"h":44614,"l":44609.5,"c":44609.5,"v":15.5}
{"ts":1648792140000,"o":44609.5,"h":44629,"l":44608.5,"c":44629,"v":28.043}
{"ts":1648792200000,"o":44629,"h":44629.5,"l":44605,"c":44625,"v":25.559}
{"ts":1648792260000,"o":44625,"h":44625,"l":44624.5,"c":44625,"v":14.11}
{"ts":1648792320000,"o":44625,"h":44650,"l":44624.5,"c":44643,"v":21.767}
{"ts":1648792380000,"o":44643,"h":44643,"l":44575,"c":44575,"v":150.552}
{"ts":1648792440000,"o":44575,"h":44585.5,"l":44575,"c":44578,"v":46.493}
{"ts":1648792500000,"o":44578,"h":44618,"l":44578,"c":44618,"v":37.585}
{"ts":1648792560000,"o":44618,"h":44618,"l":44604.5,"c":44604.5,"v":20.669}
{"ts":1648792620000,"o":44604.5,"h":44617,"l":44604.5,"c":44617,"v":6.296}
{"ts":1648792680000,"o":44617,"h":44649,"l":44616.5,"c":44635.5,"v":23.497}
{"ts":1648792740000,"o":44635.5,"h":44647.5,"l":44635,"c":44637.5,"v":7.047}
{"ts":1648792800000,"o":44637.5,"h":44654.5,"l":44637,"c":44654,"v":10.132}
{"ts":1648792860000,"o":44654,"h":44663,"l":44654,"c":44663,"v":10.882}
{"ts":1648792920000,"o":44663,"h":44663,"l":44653,"c":44653.5,"v":19.109}
{"ts":1648792980000,"o":44653.5,"h":44674,"l":44653,"c":44666.5,"v":14.517}
{"ts":1648793040000,"o":44666.5,"h":44666.5,"l":44652.5,"c":44652.5,"v":13.624}
{"ts":1648793100000,"o":44652.5,"h":44653,"l":44636,"c":44636,"v":18.751}
{"ts":1648793160000,"o":44636,"h":44681,"l":44636,"c":44664.5,"v":96.446}
{"ts":1648793220000,"o":44664.5,"h":44665,"l":44650.5,"c":44650.5,"v":10.22}
{"ts":1648793280000,"o":44650.5,"h":44651,"l":44620,"c":44620,"v":20.115}
{"ts":1648793340000,"o":44620,"h":44620.5,"l":44600,"c":44605,"v":18.242}
{"ts":1648793400000,"o":44605,"h":44605,"l":44581.5,"c":44582,"v":39.312}
{"ts":1648793460000,"o":44582,"h":44582,"l":44562,"c":44562,"v":44.035}
{"ts":1648793520000,"o":44562,"h":44598,"l":44562,"c":44588,"v":27.372}
{"ts":1648793580000,"o":44588,"h":44588,"l":44559.5,"c":44559.5,"v":14.629}
{"ts":1648793640000,"o":44559.5,"h":44574.5,"l":44559.5,"c":44569,"v":18.484}
{"ts":1648793700000,"o":44569,"h":44590,"l":44568.5,"c":44584,"v":16.81}
{"ts":1648793760000,"o":44584,"h":44584.5,"l":44580.5,"c":44580.5,"v":9.587}
{"ts":1648793820000,"o":44580.5,"h":44599.5,"l":44580,"c":44599.5,"v":20.818}
{"ts":1648793880000,"o":44599.5,"h":44673,"l":44599.5,"c":44673,"v":97.723}
{"ts":1648793940000,"o":44673,"h":44673,"l":44659.5,"c":44660,"v":13.365}
{"ts":1648794000000,"o":44660,"h":44674.5,"l":44651.5,"c":44674,"v":28.475}
{"ts":1648794060000,"o":44674,"h":44674.5,"l":44674,"c":44674.5,"v":2.232}
{"ts":1648794120000,"o":44674.5,"h":44698,"l":44674,"c":44681.5,"v":83.948}
{"ts":1648794180000,"o":44681.5,"h":44709.5,"l":44681,"c":44709,"v":45.982}
{"ts":1648794240000,"o":44709,"h":44734.5,"l":44709,"c":44734.5,"v":43.288}
{"ts":1648794300000,"o":44734.5,"h":44746,"l":44734.5,"c":44746,"v":26.534}
{"ts":1648794360000,"o":44746,"h":44750,"l":44743.5,"c":44750,"v":64.469}
{"ts":1648794420000,"o":44750,"h":44777.5,"l":44750,"c":44756,"v":64.398}
{"ts":1648794480000,"o":44756,"h":44764.5,"l":44740,"c":44764.5,"v":36.251}
{"ts":1648794540000,"o":44764.5,"h":44771,"l":44764,"c":44770.5,"v":33.188}
{"ts":1648794600000,"o":44770.5,"h":44774.5,"l":44752,"c":44774,"v":37.647}
{"ts":1648794660000,"o":44774,"h":44840,"l":44774,"c":44814,"v":260.096}
{"ts":1648794720000,"o":44814,"h":44814.5,"l":44777.5,"c":44783,"v":80.751}
{"ts":1648794780000,"o":44783,"h":44783,"l":44743,"c":44743.5,"v":27.903}
{"ts":1648794840000,"o":44743.5,"h":44744,"l":44741,"c":44741.5,"v":17.269}
{"ts":1648794900000,"o":44741.5,"h":44759,"l":44741,"c":44753,"v":43.56}
{"ts":1648794960000,"o":44753,"h":44753,"l":44744,"c":44744,"v":5.554}
{"ts":1648795020000,"o":44744,"h":44753,"l":44722.5,"c":44722.5,"v":30.406}
{"ts":1648795080000,"o":44722.5,"h":44751.5,"l":44722.5,"c":44751.5,"v":26.366}
{"ts":1648795140000,"o":44751.5,"h":44753,"l":44745,"c":44745.5,"v":29.582}
{"ts":1648795200000,"o":44745.5,"h":44745.5,"l":44712.5,"c":44740.5,"v":57.877}
{"ts":1648795260000,"o":44740.5,"h":44752,"l":44740.5,"c":44752,"v":6.472}
{"ts":1648795320000,"o":44752,"h":44752,"l":44751.5,"c":44752,"v":4.458}
{"ts":1648795380000,"o":44752,"h":44752,"l":44725.5,"c":44745.5,"v":41.255}
{"ts":1648795440000,"o":44745.5,"h":44755,"l":44730,"c":44755,"v":9.771}
{"ts":1648795500000,"o":44755,"h":44765,"l":44755,"c":44763.5,"v":16.895}
{"ts":1648795560000,"o":44763.5,"h":44769.5,"l":44763.5,"c":44764,"v":79.559}
{"ts":1648795620000,"o":44764,"h":44770,"l":44763.5,"c":44770,"v":10.394}
{"ts":1648795680000,"o":44770,"h":44814.5,"l":44770,"c":44814.5,"v":31.478}
{"ts":1648795740000,"o":44814.5,"h":44816.5,"l":44803,"c":44816.5,"v":16.851}
{"ts":1648795800000,"o":44816.5,"h":44833.5,"l":44815,"c":44833,"v":52.862}
{"ts":1648795860000,"o":44833,"h":44833.5,"l":44797,"c":44797,"v":21.407}
{"ts":1648795920000,"o":44797,"h":44803.5,"l":44787.5,"c":44803.5,"v":40.662}
{"ts":1648795980000,"o":44803.5,"h":44817.5,"l":44789.5,"c":44790,"v":18.427}
{"ts":1648796040000,"o":44790,"h":44795.5,"l":44790,"c":44795.5,"v":9.291}
{"ts":1648796100000,"o":44795.5,"h":44795.5,"l":44795,"c":44795.5,"v":5.193}
{"ts":1648796160000,"o":44795.5,"h":44795.5,"l":44791.5,"c":44792,"v":8.257}
{"ts":1648796220000,"o":44792,"h":44819,"l":44791.5,"c":44818.5,"v":17.646}
{"ts":1648796280000,"o":44818.5,"h":44819,"l":44755,"c":44757,"v":18.869}
{"ts":1648796340000,"o":44757,"h":44799.5,"l":44757,"c":44791.5,"v":19.951}
{"ts":1648796400000,"o":44791.5,"h":44810.5,"l":44791.5,"c":44810.5,"v":24.78}
{"ts":1648796460000,"o":44810.5,"h":44810.5,"l":44804,"c":44804,"v":6.149}
{"ts":1648796520000,"o":44804,"h":44815.5,"l":44803,"c":44814,"v":17.089}
{"ts":1648796580000,"o":44814,"h":44818,"l":44814,"c":44818,"v":6.64}
{"ts":1648796640000,"o":44818,"h":44834.5,"l":44818,"c":44834.5,"v":25.678}
{"ts":1648796700000,"o":44834.5,"h":44834.5,"l":44793.5,"c":44793.5,"v":18.041}
{"ts":1648796760000,"o":44793.5,"h":44799.5,"l":44792,"c":44799,"v":15.588}
{"ts":1648796820000,"o":44799,"h":44805.5,"l":44799,"c":44805,"v":6.922}
{"ts":1648796880000,"o":44805,"h":44820,"l":44804,"c":44804,"v":14.084}
{"ts":1648796940000,"o":44804,"h":44804.5,"l":44804,"c":44804.5,"v":4.701}
{"ts":1648797000000,"o":44804.5,"h":44833,"l":44804,"c":44832.5,"v":26.243}
{"ts":1648797060000,"o":44832.5,"h":44845,"l":44832.5,"c":44845,"v":33.521}
{"ts":1648797120000,"o":44845,"h":44880,"l":44844.5,"c":44880,"v":83.909}
{"ts":1648797180000,"o":44880,"h":44880,"l":44821,"c":44821,"v":118.557}
{"ts":1648797240000,"o":44821,"h":44821.5,"l":44811.5,"c":44811.5,"v":35.497}
{"ts":1648797300000,"o":44811.5,"h":44831,"l":44792,"c":44797.5,"v":27.042}
{"ts":1648797360000,"o":44797.5,"h":44817.5,"l":44797.5,"c":44817.5,"v":24.729}
{"ts":1648797420000,"o":44817.5,"h":44831,"l":44781,"c":44798,"v":89.907}
{"ts":1648797480000,"o":44798,"h":44798.5,"l":44798,"c":44798.5,"v":9.252}
{"ts":1648797540000,"o":44798.5,"h":44810,"l":44797.5,"c":44808.5,"v":30.885}
{"ts":1648797600000,"o":44808.5,"h":44823.5,"l":44806.5,"c":44823.5,"v":25.843}
{"ts":1648797660000,"o":44823.5,"h":44836.5,"l":44806.5,"c":44806.5,"v":91.434}
{"ts":1648797720000,"o":44806.5,"h":44866.5,"l":44806,"c":44858.5,"v":73.911}
{"ts":1648797780000,"o":44858.5,"h":44925,"l":44858.5,"c":44910.5,"v":317.989}
{"ts":1648797840000,"o":44910.5,"h":44911,"l":44893,"c":44893,"v":66.094}
{"ts":1648797900000,"o":44893,"h":44893.5,"l":44880,"c":44883,"v":23.129}
{"ts":1648797960000,"o":44883,"h":44939,"l":44882.5,"c":44936,"v":62.374}
{"ts":1648798020000,"o":44936,"h":44936.5,"l":44915.5,"c":44916,"v":38.85}
{"ts":1648798080000,"o":44916,"h":44916,"l":44900.5,"c":44902,"v":19.727}
{"ts":1648798140000,"o":44902,"h":44936.5,"l":44890,"c":44912.5,"v":42.031}
{"ts":1648798200000,"o":44912.5,"h":44923.5,"l":44912,"c":44923.5,"v":23.793}
{"ts":1648798260000,"o":44923.5,"h":44923.5,"l":44907,"c":44907.5,"v":91.338}
{"ts":1648798320000,"o":44907.5,"h":44908,"l":44883,"c":44883,"v":14.721}
{"ts":1648798380000,"o":44883,"h":44884,"l":44855,"c":44855,"v":67.652}
{"ts":1648798440000,"o":44855,"h":44860.5,"l":44855,"c":44858,"v":22.796}
{"ts":1648798500000,"o":44858,"h":44860,"l":44856,"c":44860,"v":17.753}
{"ts":1648798560000,"o":44860,"h":44860,"l":44853.5,"c":44854,"v":29.423}
{"ts":1648798620000,"o":44854,"h":44855.5,"l":44853.5,"c":44855,"v":42.117}
{"ts":1648798680000,"o":44855,"h":44855,"l":44844,"c":44844,"v":13.128}
{"ts":1648798740000,"o":44844,"h":44899,"l":44844,"c":44899,"v":110.584}
{"ts":1648798800000,"o":44899,"h":44899,"l":44896,"c":44896,"v":28.971}
{"ts":1648798860000,"o":44896,"h":44901,"l":44896,"c":44901,"v":25.8}
{"ts":1648798920000,"o":44901,"h":44901,"l":44900.5,"c":44901,"v":8.517}
{"ts":1648798980000,"o":44901,"h":44924,"l":44900,"c":44924,"v":45.951}
{"ts":1648799040000,"o":44924,"h":44924.5,"l":44907.5,"c":44920,"v":10.986}
{"ts":1648799100000,"o":44920,"h":45023.5,"l":44920,"c":44984.5,"v":412.023}
{"ts":1648799160000,"o":44984.5,"h":45029,"l":44984,"c":45029,"v":81.62}
{"ts":1648799220000,"o":45029,"h":45034,"l":45001,"c":45005.5,"v":59.127}
{"ts":1648799280000,"o":45005.5,"h":45050,"l":45005.5,"c":45049.5,"v":111.048}
{"ts":1648799340000,"o":45049.5,"h":45055,"l":45040,"c":45040.5,"v":32.741}
{"ts":1648799400000,"o":45040.5,"h":45085,"l":45040,"c":45085,"v":131.335}
{"ts":1648799460000,"o":45085,"h":45085,"l":45063,"c":45063.5,"v":67.836}
{"ts":1648799520000,"o":45063.5,"h":45063.5,"l":44996,"c":45017,"v":184.105}
{"ts":1648799580000,"o":45017,"h":45017.5,"l":45005,"c":45016,"v":65.772}
{"ts":1648799640000,"o":45016,"h":45016.5,"l":44999,"c":45013,"v":91.161}
{"ts":1648799700000,"o":45013,"h":45016.5,"l":45000,"c":45000.5,"v":43.823}
{"ts":1648799760000,"o":45000.5,"h":45000.5,"l":44980,"c":44980,"v":42.827}
{"ts":1648799820000,"o":44980,"h":45016.5,"l":44980,"c":45016,"v":48.951}
{"ts":1648799880000,"o":45016,"h":45016.5,"l":44990,"c":45001,"v":20.361}
{"ts":1648799940000,"o":45001,"h":45001,"l":44997.5,"c":44998,"v":10.624}
{"ts":1648800000000,"o":44998,"h":45015,"l":44997.5,"c":45001,"v":54.95}
{"ts":1648800060000,"o":45001,"h":45035,"l":45000.5,"c":45035,"v":29.267}
{"ts":1648800120000,"o":45035,"h":45071,"l":45034.5,"c":45071,"v":40.767}
{"ts":1648800180000,"o":45071,"h":45129,"l":45070.5,"c":45091.5,"v":258.903}
{"ts":1648800240000,"o":45091.5,"h":45138,"l":45091,"c":45137.5,"v":111.042}
{"ts":1648800300000,"o":45137.5,"h":45138,"l":45085,"c":45085,"v":83.538}
{"ts":1648800360000,"o":45085,"h":45085.5,"l":45060,"c":45060.5,"v":61.87}
{"ts":1648800420000,"o":45060.5,"h":45060.5,"l":45030,"c":45040,"v":119.873}
{"ts":1648800480000,"o":45040,"h":45050.5,"l":45039.5,"c":45050.5,"v":34.319}
{"ts":1648800540000,"o":45050.5,"h":45098.5,"l":45050,"c":45098.5,"v":34.778}
{"ts":1648800600000,"o":45098.5,"h":45118.5,"l":45098,"c":45118.5,"v":17.671}
{"ts":1648800660000,"o":45118.5,"h":45150.5,"l":45095,"c":45095.5,"v":81.177}
{"ts":1648800720000,"o":45095.5,"h":45110,"l":45095,"c":45101.5,"v":13.638}
{"ts":1648800780000,"o":45101.5,"h":45102,"l":45079,"c":45084.5,"v":19.214}
{"ts":1648800840000,"o":45084.5,"h":45090.5,"l":45084.5,"c":45090.5,"v":21.662}
{"ts":1648800900000,"o":45090.5,"h":45096.5,"l":45090,"c":45096.5,"v":21.535}
{"ts":1648800960000,"o":45096.5,"h":45096.5,"l":45084.5,"c":45095,"v":23.793}
{"ts":1648801020000,"o":45095,"h":45096.5,"l":45094.5,"c":45096,"v":14.772}
{"ts":1648801080000,"o":45096,"h":45096.5,"l":45081.5,"c":45093.5,"v":54.808}
{"ts":1648801140000,"o":45093.5,"h":45100,"l":45093.5,"c":45099.5,"v":69.043}
{"ts":1648801200000,"o":45099.5,"h":45130,"l":45099.5,"c":45129,"v":92.94}
{"ts":1648801260000,"o":45129,"h":45166,"l":45129,"c":45130,"v":119.364}
{"ts":1648801320000,"o":45130,"h":45141,"l":45115,"c":45141,"v":29.211}
{"ts":1648801380000,"o":45141,"h":45145,"l":45122,"c":45145,"v":54.604}
{"ts":1648801440000,"o":45145,"h":45173.5,"l":45144.5,"c":45167.5,"v":79.198}
{"ts":1648801500000,"o":45167.5,"h":45203.5,"l":45161.5,"c":45162,"v":146.095}
{"ts":1648801560000,"o":45162,"h":45250,"l":45161.5,"c":45210,"v":193.33}
{"ts":1648801620000,"o":45210,"h":45215,"l":45191,"c":45214.5,"v":57.295}
{"ts":1648801680000,"o":45214.5,"h":45244,"l":45209.5,"c":45234.5,"v":63.741}
{"ts":1648801740000,"o":45234.5,"h":45300,"l":45231,"c":45299.5,"v":386.071}
{"ts":1648801800000,"o":45299.5,"h":45300,"l":45209.5,"c":45286,"v":473.64}
{"ts":1648801860000,"o":45286,"h":45286,"l":45225,"c":45230,"v":137.35}
{"ts":1648801920000,"o":45230,"h":45249,"l":45230,"c":45248.5,"v":27.727}
{"ts":1648801980000,"o":45248.5,"h":45249,"l":45222,"c":45222.5,"v":60.141}
{"ts":1648802040000,"o":45222.5,"h":45222.5,"l":45174.5,"c":45174.5,"v":85.885}
{"ts":1648802100000,"o":45174.5,"h":45178,"l":45146,"c":45167,"v":96.207}
{"ts":1648802160000,"o":45167,"h":45178,"l":45161,"c":45173.5,"v":44.153}
{"ts":1648802220000,"o":45173.5,"h":45173.5,"l":45152,"c":45152.5,"v":37.851}
{"ts":1648802280000,"o":45152.5,"h":45152.5,"l":45134.5,"c":45144.5,"v":43.041}
{"ts":1648802340000,"o":45144.5,"h":45163.5,"l":45143.5,"c":45163.5,"v":36.996}
{"ts":1648802400000,"o":45163.5,"h":45163.5,"l":45141,"c":45141,"v":41.381}
{"ts":1648802460000,"o":45141,"h":45161.5,"l":45141,"c":45161.5,"v":7.858}
{"ts":1648802520000,"o":45161.5,"h":45188,"l":45155.5,"c":45188,"v":24.237}
{"ts":1648802580000,"o":45188,"h":45215.5,"l":45187.5,"c":45215.5,"v":37.839}
{"ts":1648802640000,"o":45215.5,"h":45215.5,"l":45202,"c":45211,"v":24.004}
{"ts":1648802700000,"o":45211,"h":45220.5,"l":45175.5,"c":45175.5,"v":16.676}
{"ts":1648802760000,"o":45175.5,"h":45176,"l":45145,"c":45145,"v":36.001}
{"ts":1648802820000,"o":45145,"h":45147,"l":45095,"c":45135.5,"v":145.91}
{"ts":1648802880000,"o":45135.5,"h":45150,"l":45135.5,"c":45139,"v":24.51}
{"ts":1648802940000,"o":45139,"h":45139.5,"l":45129.5,"c":45139,"v":20.401}
{"ts":1648803000000,"o":45139,"h":45139.5,"l":45115.5,"c":45115.5,"v":42.886}
{"ts":1648803060000,"o":45115.5,"h":45118.5,"l":45086,"c":45086,"v":79.523}
{"ts":1648803120000,"o":45086,"h":45100,"l":45078,"c":45078,"v":71.392}
{"ts":1648803180000,"o":45078,"h":45078.5,"l":45064.5,"c":45064.5,"v":41.726}
{"ts":1648803240000,"o":45064.5,"h":45138.5,"l":45064.5,"c":45130.5,"v":43.474}
{"ts":1648803300000,"o":45130.5,"h":45131,"l":45085.5,"c":45085.5,"v":24.492}
{"ts":1648803360000,"o":45085.5,"h":45117,"l":45085.5,"c":45115.5,"v":19.561}
{"ts":1648803420000,"o":45115.5,"h":45115.5,"l":45100,"c":45100,"v":8.16}
{"ts":1648803480000,"o":45100,"h":45100.5,"l":45100,"c":45100.5,"v":5.623}
{"ts":1648803540000,"o":45100.5,"h":45101,"l":45091,"c":45100.5,"v":26.922}
{"ts":1648803600000,"o":45100.5,"h":45112,"l":45087.5,"c":45087.5,"v":23.72}
{"ts":1648803660000,"o":45087.5,"h":45087.5,"l":45068,"c":45068,"v":24.507}
{"ts":1648803720000,"o":45068,"h":45082,"l":45066.5,"c":45082,"v":20.726}
{"ts":1648803780000,"o":45082,"h":45092,"l":45077.5,"c":45078,"v":17.048}
{"ts":1648803840000,"o":45078,"h":45078,"l":45065,"c":45066.5,"v":80.964}
{"ts":1648803900000,"o":45066.5,"h":45072.5,"l":45057.5,"c":45057.5,"v":27.37}
{"ts":1648803960000,"o":45057.5,"h":45063,"l":45056,"c":45056.5,"v":21.068}
{"ts":1648804020000,"o":45056.5,"h":45056.5,"l":45050.5,"c":45051,"v":31.798}
{"ts":1648804080000,"o":45051,"h":45077,"l":45050.5,"c":45077,"v":32.85}
{"ts":1648804140000,"o":45077,"h":45079,"l":45076.5,"c":45079,"v":14.016}
{"ts":1648804200000,"o":45079,"h":45138,"l":45078.5,"c":45131.5,"v":49.164}
{"ts":1648804260000,"o":45131.5,"h":45150,"l":45122.5,"c":45150,"v":45.85}
{"ts":1648804320000,"o":45150,"h":45182.5,"l":45149.5,"c":45155.5,"v":94.619}
{"ts":1648804380000,"o":45155.5,"h":45170.5,"l":45155,"c":45170.5,"v":13.578}
{"ts":1648804440000,"o":45170.5,"h":45170.5,"l":45123,"c":45123,"v":28.802}
{"ts":1648804500000,"o":45123,"h":45123.5,"l":45112,"c":45120,"v":22.107}
{"ts":1648804560000,"o":45120,"h":45130,"l":45114,"c":45114,"v":20.029}
{"ts":1648804620000,"o":45114,"h":45114.5,"l":45077.5,"c":45077.5,"v":32.435}
{"ts":1648804680000,"o":45077.5,"h":45078,"l":45060.5,"c":45070.5,"v":30.122}
{"ts":1648804740000,"o":45070.5,"h":45071,"l":45060.5,"c":45060.5,"v":24.737}
{"ts":1648804800000,"o":45060.5,"h":45060.5,"l":45051.5,"c":45058.5,"v":21.289}
{"ts":1648804860000,"o":45058.5,"h":45084.5,"l":45058.5,"c":45084.5,"v":27.02}
{"ts":1648804920000,"o":45084.5,"h":45187.5,"l":45084.5,"c":45169,"v":63.439}
{"ts":1648804980000,"o":45169,"h":45169,"l":45109.5,"c":45127,"v":49.472}
{"ts":1648805040000,"o":45127,"h":45164,"l":45126.5,"c":45158,"v":22.069}
{"ts":1648805100000,"o":45158,"h":45170,"l":45157.5,"c":45169.5,"v":10.668}
{"ts":1648805160000,"o":45169.5,"h":45190,"l":45157.5,"c":45190,"v":34.869}
{"ts":1648805220000,"o":45190,"h":45210,"l":45177,"c":45177,"v":47.138}
{"ts":1648805280000,"o":45177,"h":45193,"l":45167.5,"c":45186,"v":17.636}
{"ts":1648805340000,"o":45186,"h":45186,"l":45180.5,"c":45186,"v":10.544}
{"ts":1648805400000,"o":45186,"h":45213.5,"l":45186,"c":45205,"v":34.102}
{"ts":1648805460000,"o":45205,"h":45205,"l":45157.5,"c":45158,"v":16.463}
{"ts":1648805520000,"o":45158,"h":45158,"l":45101,"c":45114.5,"v":61.376}
{"ts":1648805580000,"o":45114.5,"h":45143.5,"l":45100,"c":45100.5,"v":40.189}
{"ts":1648805640000,"o":45100.5,"h":45122,"l":45100,"c":45122,"v":15.439}
{"ts":1648805700000,"o":45122,"h":45145,"l":45117.5,"c":45118,"v":12.728}
{"ts":1648805760000,"o":45118,"h":45140.5,"l":45117.5,"c":45140.5,"v":5.479}
{"ts":1648805820000,"o":45140.5,"h":45140.5,"l":45117.5,"c":45117.5,"v":7.56}
{"ts":1648805880000,"o":45117.5,"h":45135,"l":45117.5,"c":45134.5,"v":13.222}
{"ts":1648805940000,"o":45134.5,"h":45135,"l":45061.5,"c":45064,"v":34.541}
{"ts":1648806000000,"o":45064,"h":45090.5,"l":45064,"c":45090.5,"v":16.397}
{"ts":1648806060000,"o":45090.5,"h":45092,"l":45080,"c":45080,"v":19.17}
{"ts":1648806120000,"o":45080,"h":45089,"l":45068,"c":45083.5,"v":15.835}
{"ts":1648806180000,"o":45083.5,"h":45084,"l":45044,"c":45044,"v":42.121}
{"ts":1648806240000,"o":45044,"h":45054.5,"l":45020,"c":45036,"v":66.189}
{"ts":1648806300000,"o":45036,"h":45054.5,"l":45033,"c":45053,"v":30.114}
{"ts":1648806360000,"o":45053,"h":45053,"l":45001.5,"c":45002.5,"v":57.834}
{"ts":1648806420000,"o":45002.5,"h":45002.5,"l":44964,"c":44985.5,"v":227.772}
{"ts":1648806480000,"o":44985.5,"h":45012,"l":44955,"c":45012,"v":81.479}
{"ts":1648806540000,"o":45012,"h":45118,"l":45011.5,"c":45100.5,"v":122.419}
{"ts":1648806600000,"o":45100.5,"h":45135,"l":45100,"c":45110,"v":80.936}
{"ts":1648806660000,"o":45110,"h":45110.5,"l":45072.5,"c":45072.5,"v":19.343}
{"ts":1648806720000,"o":45072.5,"h":45076.5,"l":45062,"c":45076,"v":20.855}
{"ts":1648806780000,"o":45076,"h":45089,"l":45076,"c":45089,"v":19.84}
{"ts":1648806840000,"o":45089,"h":45089,"l":45079.5,"c":45088.5,"v":9.15}
{"ts":1648806900000,"o":45088.5,"h":45089,"l":45087,"c":45087,"v":14.113}
{"ts":1648806960000,"o":45087,"h":45087.5,"l":45041,"c":45077,"v":24.065}
{"ts":1648807020000,"o":45077,"h":45078,"l":45024,"c":45034.5,"v":29.206}
{"ts":1648807080000,"o":45034.5,"h":45079.5,"l":45034.5,"c":45069.5,"v":23.103}
{"ts":1648807140000,"o":45069.5,"h":45069.5,"l":45040,"c":45054,"v":11.77}
{"ts":1648807200000,"o":45054,"h":45088,"l":45032,"c":45088,"v":21.579}
{"ts":1648807260000,"o":45088,"h":45093.5,"l":45040,"c":45040.5,"v":18.896}
{"ts":1648807320000,"o":45040.5,"h":45040.5,"l":45017.5,"c":45028.5,"v":21.579}
{"ts":1648807380000,"o":45028.5,"h":45028.5,"l":45009.5,"c":45011,"v":17.577}
{"ts":1648807440000,"o":45011,"h":45029,"l":45003.5,"c":45028.5,"v":30.145}
{"ts":1648807500000,"o":45028.5,"h":45073.5,"l":45028.5,"c":45073.5,"v":19.901}
{"ts":1648807560000,"o":45073.5,"h":45073.5,"l":45056,"c":45064,"v":27.188}
{"ts":1648807620000,"o":45064,"h":45069,"l":45050,"c":45068.5,"v":8.293}
{"ts":1648807680000,"o":45068.5,"h":45073,"l":45068.5,"c":45072.5,"v":22.256}
{"ts":1648807740000,"o":45072.5,"h":45095.5,"l":45072.5,"c":45081.5,"v":29.497}
{"ts":1648807800000,"o":45081.5,"h":45082,"l":45081.5,"c":45082,"v":15.398}
{"ts":1648807860000,"o":45082,"h":45082,"l":45081.5,"c":45082,"v":1.864}
{"ts":1648807920000,"o":45082,"h":45096.5,"l":45081.5,"c":45096,"v":7.951}
{"ts":1648807980000,"o":45096,"h":45096.5,"l":45083,"c":45083,"v":4.748}
{"ts":1648808040000,"o":45083,"h":45094.5,"l":45083,"c":45094.5,"v":11.672}
{"ts":1648808100000,"o":45094.5,"h":45097.5,"l":45033,"c":45033,"v":29.457}
{"ts":1648808160000,"o":45033,"h":45033.5,"l":45033,"c":45033,"v":13.2}
{"ts":1648808220000,"o":45033,"h":45033.5,"l":45024.5,"c":45025,"v":14.127}
{"ts":1648808280000,"o":45025,"h":45057.5,"l":45024.5,"c":45048,"v":13.069}
{"ts":1648808340000,"o":45048,"h":45080,"l":45048,"c":45063.5,"v":8.966}
{"ts":1648808400000,"o":45063.5,"h":45064,"l":45062.5,"c":45062.5,"v":8.134}
{"ts":1648808460000,"o":45062.5,"h":45096.5,"l":45062.5,"c":45096,"v":13.246}
{"ts":1648808520000,"o":45096,"h":45096.5,"l":45081.5,"c":45082,"v":9.288}
{"ts":1648808580000,"o":45082,"h":45089,"l":45070.5,"c":45088.5,"v":12.234}
{"ts":1648808640000,"o":45088.5,"h":45107.5,"l":45088.5,"c":45107.5,"v":27.873}
{"ts":1648808700000,"o":45107.5,"h":45131.5,"l":45107.5,"c":45118.5,"v":41.283}
{"ts":1648808760000,"o":45118.5,"h":45118.5,"l":45113.5,"c":45113.5,"v":8.942}
{"ts":1648808820000,"o":45113.5,"h":45114,"l":45113.5,"c":45113.5,"v":4.923}
{"ts":1648808880000,"o":45113.5,"h":45114,"l":45087.5,"c":45087.5,"v":11.614}
{"ts":1648808940000,"o":45087.5,"h":45100,"l":45087,"c":45093,"v":6.607}
{"ts":1648809000000,"o":45093,"h":45118.5,"l":45089,"c":45089,"v":16.618}
{"ts":1648809060000,"o":45089,"h":45100,"l":45088.5,"c":45100,"v":9.727}
{"ts":1648809120000,"o":45100,"h":45106,"l":45063.5,"c":45063.5,"v":28.235}
{"ts":1648809180000,"o":45063.5,"h":45080,"l":45063.5,"c":45069,"v":21.692}
{"ts":1648809240000,"o":45069,"h":45079.5,"l":45069,"c":45079.5,"v":11.947}
{"ts":1648809300000,"o":45079.5,"h":45116,"l":45079.5,"c":45115.5,"v":16.109}
{"ts":1648809360000,"o":45115.5,"h":45118,"l":45115.5,"c":45115.5,"v":12.658}
{"ts":1648809420000,"o":45115.5,"h":45116,"l":45102.5,"c":45102.5,"v":13.981}
{"ts":1648809480000,"o":45102.5,"h":45103,"l":45074.5,"c":45077,"v":34.163}
{"ts":1648809540000,"o":45077,"h":45077.5,"l":45070,"c":45070,"v":10.388}
{"ts":1648809600000,"o":45070,"h":45070.5,"l":45044,"c":45062.5,"v":28.376}
{"ts":1648809660000,"o":45062.5,"h":45076,"l":45062,"c":45076,"v":8.332}
{"ts":1648809720000,"o":45076,"h":45080,"l":45076,"c":45079.5,"v":10.085}
{"ts":1648809780000,"o":45079.5,"h":45084,"l":45079.5,"c":45083.5,"v":12.106}
{"ts":1648809840000,"o":45083.5,"h":45093.5,"l":45080,"c":45080,"v":22.017}
{"ts":1648809900000,"o":45080,"h":45080.5,"l":45079.5,"c":45079.5,"v":5.624}
{"ts":1648809960000,"o":45079.5,"h":45084.5,"l":45079.5,"c":45084.5,"v":12.107}
{"ts":1648810020000,"o":45084.5,"h":45092.5,"l":45084.5,"c":45090.5,"v":16.297}
{"ts":1648810080000,"o":45090.5,"h":45090.5,"l":45088.5,"c":45088.5,"v":3.541}
{"ts":1648810140000,"o":45088.5,"h":45114,"l":45088.5,"c":45114,"v":20.065}
{"ts":1648810200000,"o":45114,"h":45129,"l":45112,"c":45128.5,"v":21.831}
{"ts":1648810260000,"o":45128.5,"h":45161,"l":45128.5,"c":45153.5,"v":76.6}
{"ts":1648810320000,"o":45153.5,"h":45158,"l":45153.5,"c":45158,"v":19.963}
{"ts":1648810380000,"o":45158,"h":45159.5,"l":45157.5,"c":45159.5,"v":10.339}
{"ts":1648810440000,"o":45159.5,"h":45195,"l":45159,"c":45194,"v":33.239}
{"ts":1648810500000,"o":45194,"h":45194.5,"l":45171,"c":45171,"v":45.661}
{"ts":1648810560000,"o":45171,"h":45189,"l":45171,"c":45189,"v":54.051}
{"ts":1648810620000,"o":45189,"h":45189,"l":45181,"c":45181.5,"v":10.274}
{"ts":1648810680000,"o":45181.5,"h":45195,"l":45181.5,"c":45195,"v":14.378}
{"ts":1648810740000,"o":45195,"h":45212,"l":45194.5,"c":45199.5,"v":40.412}
{"ts":1648810800000,"o":45199.5,"h":45230,"l":45199.5,"c":45230,"v":26.939}
{"ts":1648810860000,"o":45230,"h":45235,"l":45215.5,"c":45235,"v":54.939}
{"ts":1648810920000,"o":45235,"h":45235,"l":45211.5,"c":45211.5,"v":22.116}
{"ts":1648810980000,"o":45211.5,"h":45212,"l":45165,"c":45165,"v":35.109}
{"ts":1648811040000,"o":45165,"h":45165.5,"l":45165,"c":45165,"v":21.694}
{"ts":1648811100000,"o":45165,"h":45165.5,"l":45156.5,"c":45156.5,"v":8.327}
{"ts":1648811160000,"o":45156.5,"h":45157,"l":45156,"c":45156.5,"v":6.727}
{"ts":1648811220000,"o":45156.5,"h":45156.5,"l":45149,"c":45156,"v":36.435}
{"ts":1648811280000,"o":45156,"h":45156.5,"l":45131,"c":45141,"v":68.286}
{"ts":1648811340000,"o":45141,"h":45141.5,"l":45122,"c":45122,"v":26.565}
{"ts":1648811400000,"o":45122,"h":45138.5,"l":45121.5,"c":45138.5,"v":37.097}
{"ts":1648811460000,"o":45138.5,"h":45143,"l":45128,"c":45143,"v":9.726}
{"ts":1648811520000,"o":45143,"h":45170,"l":45142.5,"c":45170,"v":18.124}
{"ts":1648811580000,"o":45170,"h":45174.5,"l":45169.5,"c":45170,"v":6.159}
{"ts":1648811640000,"o":45170,"h":45179.5,"l":45169.5,"c":45179,"v":10.825}
{"ts":1648811700000,"o":45179,"h":45188,"l":45179,"c":45188,"v":16.181}
{"ts":1648811760000,"o":45188,"h":45225,"l":45187.5,"c":45222,"v":32.425}
{"ts":1648811820000,"o":45222,"h":45230,"l":45188,"c":45230,"v":41.3}
{"ts":1648811880000,"o":45230,"h":45230,"l":45205,"c":45205.5,"v":24.751}
{"ts":1648811940000,"o":45205.5,"h":45205.5,"l":45190,"c":45190,"v":14.27}
{"ts":1648812000000,"o":45190,"h":45211.5,"l":45190,"c":45211.5,"v":10.362}
{"ts":1648812060000,"o":45211.5,"h":45212.5,"l":45211,"c":45212,"v":8.18}
{"ts":1648812120000,"o":45212,"h":45212.5,"l":45212,"c":45212.5,"v":7.25}
{"ts":1648812180000,"o":45212.5,"h":45212.5,"l":45201,"c":45201.5,"v":11.648}
{"ts":1648812240000,"o":45201.5,"h":45203.5,"l":45201,"c":45203,"v":7.143}
{"ts":1648812300000,"o":45203,"h":45203.5,"l":45203,"c":45203,"v":7.965}
{"ts":1648812360000,"o":45203,"h":45238.5,"l":45203,"c":45220,"v":20.463}
{"ts":1648812420000,"o":45220,"h":45220.5,"l":45220,"c":45220,"v":28.508}
{"ts":1648812480000,"o":45220,"h":45220.5,"l":45210,"c":45210,"v":15.572}
{"ts":1648812540000,"o":45210,"h":45210.5,"l":45210,"c":45210,"v":10.142}
{"ts":1648812600000,"o":45210,"h":45238,"l":45210,"c":45235,"v":23.404}
{"ts":1648812660000,"o":45235,"h":45237.5,"l":45230.5,"c":45230.5,"v":29.802}
{"ts":1648812720000,"o":45230.5,"h":45230.5,"l":45203,"c":45203,"v":26.7}
{"ts":1648812780000,"o":45203,"h":45203,"l":45162,"c":45162,"v":21.618}
{"ts":1648812840000,"o":45162,"h":45196,"l":45141,"c":45196,"v":77.685}
{"ts":1648812900000,"o":45196,"h":45196,"l":45144.5,"c":45144.5,"v":36.731}
{"ts":1648812960000,"o":45144.5,"h":45145,"l":45106,"c":45111,"v":170.202}
{"ts":1648813020000,"o":45111,"h":45134.5,"l":45064,"c":45134.5,"v":283.072}
{"ts":1648813080000,"o":45134.5,"h":45134.5,"l":45062.5,"c":45062.5,"v":98.563}
{"ts":1648813140000,"o":45062.5,"h":45098.5,"l":45062.5,"c":45087,"v":63.546}
{"ts":1648813200000,"o":45087,"h":45106.5,"l":45087,"c":45106,"v":24.463}
{"ts":1648813260000,"o":45106,"h":45122.5,"l":45072.5,"c":45072.5,"v":127.13}
{"ts":1648813320000,"o":45072.5,"h":45073,"l":45065.5,"c":45065.5,"v":25.988}
{"ts":1648813380000,"o":45065.5,"h":45078.5,"l":45055.5,"c":45063,"v":44.833}
{"ts":1648813440000,"o":45063,"h":45083,"l":45058,"c":45082.5,"v":20.483}
{"ts":1648813500000,"o":45082.5,"h":45117.5,"l":45082.5,"c":45100,"v":30.77}
{"ts":1648813560000,"o":45100,"h":45108.5,"l":45073,"c":45073,"v":26.661}
{"ts":1648813620000,"o":45073,"h":45073.5,"l":45021,"c":45024.5,"v":131.992}
{"ts":1648813680000,"o":45024.5,"h":45060.5,"l":45024.5,"c":45036.5,"v":57.217}
{"ts":1648813740000,"o":45036.5,"h":45062,"l":45020,"c":45051,"v":65.133}
{"ts":1648813800000,"o":45051,"h":45051,"l":45043,"c":45043,"v":26.411}
{"ts":1648813860000,"o":45043,"h":45043.5,"l":45043,"c":45043.5,"v":39.897}
{"ts":1648813920000,"o":45043.5,"h":45043.5,"l":45043,"c":45043,"v":32.036}
{"ts":1648813980000,"o":45043,"h":45051,"l":45043,"c":45051,"v":17.435}
{"ts":1648814040000,"o":45051,"h":45060.5,"l":45050.5,"c":45055,"v":17.085}
{"ts":1648814100000,"o":45055,"h":45056,"l":45001,"c":45005,"v":157.879}
{"ts":1648814160000,"o":45005,"h":45020,"l":45005,"c":45016,"v":19.255}
{"ts":1648814220000,"o":45016,"h":45030,"l":45016,"c":45030,"v":23.868}
{"ts":1648814280000,"o":45030,"h":45056.5,"l":45029.5,"c":45056,"v":50.881}
{"ts":1648814340000,"o":45056,"h":45077,"l":45050,"c":45050,"v":51.593}
{"ts":1648814400000,"o":45050,"h":45051,"l":45011,"c":45011,"v":133.152}
{"ts":1648814460000,"o":45011,"h":45024.5,"l":45000,"c":45000,"v":65.259}
{"ts":1648814520000,"o":45000,"h":45000.5,"l":44927.5,"c":44961,"v":281.106}
{"ts":1648814580000,"o":44961,"h":44966.5,"l":44926,"c":44966.5,"v":209.135}
{"ts":1648814640000,"o":44966.5,"h":45007,"l":44966,"c":45006.5,"v":30.667}
{"ts":1648814700000,"o":45006.5,"h":45063.5,"l":45006.5,"c":45057,"v":61.93}
{"ts":1648814760000,"o":45057,"h":45064,"l":45057,"c":45064,"v":33.89}
{"ts":1648814820000,"o":45064,"h":45072,"l":45037.5,"c":45061.5,"v":107.396}
{"ts":1648814880000,"o":45061.5,"h":45130,"l":45061.5,"c":45122,"v":113.536}
{"ts":1648814940000,"o":45122,"h":45122,"l":45062.5,"c":45089,"v":122.03}
{"ts":1648815000000,"o":45089,"h":45089,"l":45029.5,"c":45072.5,"v":111.363}
{"ts":1648815060000,"o":45072.5,"h":45072.5,"l":45023,"c":45023,"v":34.947}
{"ts":1648815120000,"o":45023,"h":45023.5,"l":44967,"c":44967,"v":66.793}
{"ts":1648815180000,"o":44967,"h":44967,"l":44851.5,"c":44967,"v":462.373}
{"ts":1648815240000,"o":44967,"h":44967,"l":44939.5,"c":44949.5,"v":40.445}
{"ts":1648815300000,"o":44949.5,"h":44975,"l":44945,"c":44945,"v":65.271}
{"ts":1648815360000,"o":44945,"h":44945,"l":44889.5,"c":44893,"v":141.267}
{"ts":1648815420000,"o":44893,"h":44915,"l":44892.5,"c":44907.5,"v":44.959}
{"ts":1648815480000,"o":44907.5,"h":44930,"l":44907.5,"c":44929.5,"v":26.327}
{"ts":1648815540000,"o":44929.5,"h":44958,"l":44914.5,"c":44919.5,"v":80.242}
{"ts":1648815600000,"o":44919.5,"h":44927.5,"l":44903.5,"c":44907,"v":32.363}
{"ts":1648815660000,"o":44907,"h":44907,"l":44832.5,"c":44843.5,"v":290.95}
{"ts":1648815720000,"o":44843.5,"h":44850,"l":44835.5,"c":44845.5,"v":68.093}
{"ts":1648815780000,"o":44845.5,"h":44877,"l":44752,"c":44774,"v":372.925}
{"ts":1648815840000,"o":44774,"h":44788,"l":44650,"c":44717,"v":619.802}
{"ts":1648815900000,"o":44717,"h":44733,"l":44678.5,"c":44717.5,"v":159.659}
{"ts":1648815960000,"o":44717.5,"h":44728,"l":44700,"c":44723,"v":87.894}
{"ts":1648816020000,"o":44723,"h":44773,"l":44722.5,"c":44772.5,"v":154.64}
{"ts":1648816080000,"o":44772.5,"h":44820,"l":44747.5,"c":44800,"v":174.503}
{"ts":1648816140000,"o":44800,"h":44839,"l":44800,"c":44829.5,"v":82.117}
{"ts":1648816200000,"o":44829.5,"h":44945,"l":44780.5,"c":44936,"v":412.44}
{"ts":1648816260000,"o":44936,"h":45053,"l":44849,"c":44849,"v":319.301}
{"ts":1648816320000,"o":44849,"h":44849,"l":44762.5,"c":44790.5,"v":204.915}
{"ts":1648816380000,"o":44790.5,"h":44910,"l":44790.5,"c":44899.5,"v":107.691}
{"ts":1648816440000,"o":44899.5,"h":44959.5,"l":44899.5,"c":44924.5,"v":70.444}
{"ts":1648816500000,"o":44924.5,"h":45180,"l":44924.5,"c":45110.5,"v":519.683}
{"ts":1648816560000,"o":45110.5,"h":45410.5,"l":45084.5,"c":45285,"v":1038.549}
{"ts":1648816620000,"o":45285,"h":45403.5,"l":45265.5,"c":45265.5,"v":317.811}
{"ts":1648816680000,"o":45265.5,"h":45266,"l":45203,"c":45237.5,"v":249.851}
{"ts":1648816740000,"o":45237.5,"h":45332,"l":45180.5,"c":45289.5,"v":298.497}
{"ts":1648816800000,"o":45289.5,"h":45336,"l":45182,"c":45230,"v":300.136}
{"ts":1648816860000,"o":45230,"h":45279.5,"l":45163,"c":45200,"v":149.153}
{"ts":1648816920000,"o":45200,"h":45200,"l":45132.5,"c":45150.5,"v":150.129}
{"ts":1648816980000,"o":45150.5,"h":45150.5,"l":45070,"c":45116,"v":198.204}
{"ts":1648817040000,"o":45116,"h":45162,"l":45100,"c":45134,"v":117.261}
{"ts":1648817100000,"o":45134,"h":45186,"l":45116.5,"c":45117,"v":112.74}
{"ts":1648817160000,"o":45117,"h":45138,"l":45082,"c":45115,"v":83.151}
{"ts":1648817220000,"o":45115,"h":45160,"l":45107,"c":45139.5,"v":39.515}
{"ts":1648817280000,"o":45139.5,"h":45139.5,"l":45124,"c":45136,"v":33.446}
{"ts":1648817340000,"o":45136,"h":45163.5,"l":45080,"c":45097.5,"v":105.353}
{"ts":1648817400000,"o":45097.5,"h":45098,"l":45076.5,"c":45087.5,"v":54.936}
{"ts":1648817460000,"o":45087.5,"h":45172.5,"l":45087,"c":45172.5,"v":115.303}
{"ts":1648817520000,"o":45172.5,"h":45219,"l":45172,"c":45208,"v":96.413}
{"ts":1648817580000,"o":45208,"h":45214.5,"l":45207.5,"c":45208,"v":39.271}
{"ts":1648817640000,"o":45208,"h":45212,"l":45190.5,"c":45194.5,"v":49.063}
{"ts":1648817700000,"o":45194.5,"h":45195,"l":45169.5,"c":45178.5,"v":41.551}
{"ts":1648817760000,"o":45178.5,"h":45220,"l":45178.5,"c":45220,"v":57.06}
{"ts":1648817820000,"o":45220,"h":45243,"l":45214.5,"c":45237,"v":43.464}
{"ts":1648817880000,"o":45237,"h":45242,"l":45220,"c":45241,"v":37.45}
{"ts":1648817940000,"o":45241,"h":45267,"l":45210.5,"c":45210.5,"v":48.706}
{"ts":1648818000000,"o":45210.5,"h":45315,"l":45210.5,"c":45302.5,"v":140.822}
{"ts":1648818060000,"o":45302.5,"h":45319.5,"l":45286,"c":45318,"v":70.956}
{"ts":1648818120000,"o":45318,"h":45370,"l":45285,"c":45355,"v":153.377}
{"ts":1648818180000,"o":45355,"h":45355,"l":45312.5,"c":45340,"v":67.441}
{"ts":1648818240000,"o":45340,"h":45360,"l":45312,"c":45332.5,"v":63.507}
{"ts":1648818300000,"o":45332.5,"h":45360,"l":45332.5,"c":45350,"v":72.488}
{"ts":1648818360000,"o":45350,"h":45350,"l":45323.5,"c":45323.5,"v":41.81}
{"ts":1648818420000,"o":45323.5,"h":45360,"l":45323.5,"c":45329,"v":26.552}
{"ts":1648818480000,"o":45329,"h":45329,"l":45264,"c":45267.5,"v":108.86}
{"ts":1648818540000,"o":45267.5,"h":45267.5,"l":45254,"c":45267,"v":22.106}
{"ts":1648818600000,"o":45267,"h":45269.5,"l":45265,"c":45265.5,"v":22.906}
{"ts":1648818660000,"o":45265.5,"h":45265.5,"l":45241,"c":45243.5,"v":55.276}
{"ts":1648818720000,"o":45243.5,"h":45288,"l":45243,"c":45288,"v":64.534}
{"ts":1648818780000,"o":45288,"h":45288,"l":45268.5,"c":45272.5,"v":52.511}
{"ts":1648818840000,"o":45272.5,"h":45310,"l":45272.5,"c":45310,"v":46.607}
{"ts":1648818900000,"o":45310,"h":45318.5,"l":45291,"c":45311,"v":19.45}
{"ts":1648818960000,"o":45311,"h":45370,"l":45310.5,"c":45370,"v":60.872}
{"ts":1648819020000,"o":45370,"h":45445.5,"l":45370,"c":45443.5,"v":272.345}
{"ts":1648819080000,"o":45443.5,"h":45460,"l":45405,"c":45418.5,"v":149.418}
{"ts":1648819140000,"o":45418.5,"h":45456,"l":45418.5,"c":45437.5,"v":87.424}
{"ts":1648819200000,"o":45437.5,"h":45449.5,"l":45415,"c":45449.5,"v":66.254}
{"ts":1648819260000,"o":45449.5,"h":45455,"l":45420,"c":45431,"v":74.153}
{"ts":1648819320000,"o":45431,"h":45431.5,"l":45413,"c":45425.5,"v":71.868}
{"ts":1648819380000,"o":45425.5,"h":45449,"l":45417,"c":45443,"v":81.114}
{"ts":1648819440000,"o":45443,"h":45455,"l":45413,"c":45419.5,"v":68.911}
{"ts":1648819500000,"o":45419.5,"h":45449.5,"l":45409,"c":45443.5,"v":28.513}
{"ts":1648819560000,"o":45443.5,"h":45466.5,"l":45443,"c":45466.5,"v":127.18}
{"ts":1648819620000,"o":45466.5,"h":45470,"l":45412.5,"c":45412.5,"v":79.294}
{"ts":1648819680000,"o":45412.5,"h":45412.5,"l":45376,"c":45410,"v":118.382}
{"ts":1648819740000,"o":45410,"h":45410.5,"l":45370,"c":45383.5,"v":42.933}
{"ts":1648819800000,"o":45383.5,"h":45424.5,"l":45376,"c":45414.5,"v":63.124}
{"ts":1648819860000,"o":45414.5,"h":45439,"l":45414.5,"c":45437,"v":26.58}
{"ts":1648819920000,"o":45437,"h":45487.5,"l":45437,"c":45487.5,"v":100.117}
{"ts":1648819980000,"o":45487.5,"h":45533.5,"l":45473,"c":45519,"v":291.813}
{"ts":1648820040000,"o":45519,"h":45519,"l":45475,"c":45475.5,"v":72.696}
{"ts":1648820100000,"o":45475.5,"h":45503.5,"l":45429,"c":45503.5,"v":132.225}
{"ts":1648820160000,"o":45503.5,"h":45510.5,"l":45469,"c":45510.5,"v":83.99}
{"ts":1648820220000,"o":45510.5,"h":45555,"l":45510,"c":45545,"v":159.618}
{"ts":1648820280000,"o":45545,"h":45574,"l":45525,"c":45535,"v":173.291}
{"ts":1648820340000,"o":45535,"h":45543,"l":45512.5,"c":45512.5,"v":59.751}
{"ts":1648820400000,"o":45512.5,"h":45531.5,"l":45487.5,"c":45499.5,"v":176.171}
{"ts":1648820460000,"o":45499.5,"h":45561.5,"l":45494.5,"c":45556.5,"v":50.593}
{"ts":1648820520000,"o":45556.5,"h":45556.5,"l":45527,"c":45545,"v":21.82}
{"ts":1648820580000,"o":45545,"h":45553.5,"l":45500,"c":45506,"v":45.367}
{"ts":1648820640000,"o":45506,"h":45506.5,"l":45480,"c":45501,"v":33.487}
{"ts":1648820700000,"o":45501,"h":45530,"l":45473.5,"c":45513,"v":57.405}
{"ts":1648820760000,"o":45513,"h":45513.5,"l":45466.5,"c":45471.5,"v":32.28}
{"ts":1648820820000,"o":45471.5,"h":45494,"l":45444.5,"c":45493.5,"v":78.739}
{"ts":1648820880000,"o":45493.5,"h":45544,"l":45493.5,"c":45509,"v":55.333}
{"ts":1648820940000,"o":45509,"h":45532,"l":45459.5,"c":45466.5,"v":43.698}
{"ts":1648821000000,"o":45466.5,"h":45476,"l":45437.5,"c":45460,"v":47.758}
{"ts":1648821060000,"o":45460,"h":45460.5,"l":45320.5,"c":45322,"v":443.665}
{"ts":1648821120000,"o":45322,"h":45328,"l":45260,"c":45273.5,"v":414.519}
{"ts":1648821180000,"o":45273.5,"h":45350,"l":45273.5,"c":45334,"v":127.504}
{"ts":1648821240000,"o":45334,"h":45365.5,"l":45330,"c":45330,"v":66.194}
{"ts":1648821300000,"o":45330,"h":45376,"l":45330,"c":45375,"v":76.091}
{"ts":1648821360000,"o":45375,"h":45389,"l":45364.5,"c":45365,"v":92.167}
{"ts":1648821420000,"o":45365,"h":45416,"l":45350,"c":45416,"v":48.318}
{"ts":1648821480000,"o":45416,"h":45420.5,"l":45405.5,"c":45420.5,"v":51.895}
{"ts":1648821540000,"o":45420.5,"h":45429,"l":45410.5,"c":45410.5,"v":61.256}
{"ts":1648821600000,"o":45410.5,"h":45464.5,"l":45405.5,"c":45464.5,"v":234.132}
{"ts":1648821660000,"o":45464.5,"h":45487.5,"l":45430.5,"c":45452,"v":129.822}
{"ts":1648821720000,"o":45452,"h":45462.5,"l":45431.5,"c":45462.5,"v":23.06}
{"ts":1648821780000,"o":45462.5,"h":45479.5,"l":45462,"c":45462,"v":26.356}
{"ts":1648821840000,"o":45462,"h":45480,"l":45435,"c":45457.5,"v":136.505}
{"ts":1648821900000,"o":45457.5,"h":45548.5,"l":45457,"c":45494,"v":336.496}
{"ts":1648821960000,"o":45494,"h":45622,"l":45490,"c":45589,"v":361.237}
{"ts":1648822020000,"o":45589,"h":45589,"l":45480,"c":45497,"v":228.872}
{"ts":1648822080000,"o":45497,"h":45542.5,"l":45488,"c":45493,"v":95.86}
{"ts":1648822140000,"o":45493,"h":45539,"l":45480,"c":45531,"v":46.505}
{"ts":1648822200000,"o":45531,"h":45617.5,"l":45531,"c":45586.5,"v":75.128}
{"ts":1648822260000,"o":45586.5,"h":45620,"l":45586,"c":45600,"v":71.22}
{"ts":1648822320000,"o":45600,"h":45617.5,"l":45597,"c":45603.5,"v":80.522}
{"ts":1648822380000,"o":45603.5,"h":45662.5,"l":45603.5,"c":45656.5,"v":211.691}
{"ts":1648822440000,"o":45656.5,"h":45709,"l":45642,"c":45652,"v":399.917}
{"ts":1648822500000,"o":45652,"h":45687,"l":45620,"c":45634,"v":153.963}
{"ts":1648822560000,"o":45634,"h":45634.5,"l":45582,"c":45599.5,"v":219.779}
{"ts":1648822620000,"o":45599.5,"h":45628,"l":45592.5,"c":45618.5,"v":89.877}
{"ts":1648822680000,"o":45618.5,"h":45618.5,"l":45584.5,"c":45590,"v":47.313}
{"ts":1648822740000,"o":45590,"h":45590.5,"l":45542.5,"c":45577,"v":88.21}
{"ts":1648822800000,"o":45577,"h":45580,"l":45526,"c":45526,"v":100.989}
{"ts":1648822860000,"o":45526,"h":45540.5,"l":45526,"c":45539,"v":31.548}
{"ts":1648822920000,"o":45539,"h":45573,"l":45539,"c":45563,"v":33.892}
{"ts":1648822980000,"o":45563,"h":45563,"l":45538.5,"c":45560,"v":27.786}
{"ts":1648823040000,"o":45560,"h":45560,"l":45534,"c":45538.5,"v":19.513}
{"ts":1648823100000,"o":45538.5,"h":45555.5,"l":45515,"c":45519,"v":42.585}
{"ts":1648823160000,"o":45519,"h":45558,"l":45519,"c":45539.5,"v":42.247}
{"ts":1648823220000,"o":45539.5,"h":45573.5,"l":45524.5,"c":45573.5,"v":40.817}
{"ts":1648823280000,"o":45573.5,"h":45639,"l":45573.5,"c":45613,"v":326.4}
{"ts":1648823340000,"o":45613,"h":45613,"l":45595,"c":45605,"v":35.557}
{"ts":1648823400000,"o":45605,"h":45662,"l":45604.5,"c":45657.5,"v":95.387}
{"ts":1648823460000,"o":45657.5,"h":45662,"l":45624.5,"c":45633,"v":36.405}
{"ts":1648823520000,"o":45633,"h":45633.5,"l":45605.5,"c":45628,"v":39.573}
{"ts":1648823580000,"o":45628,"h":45628.5,"l":45580.5,"c":45587.5,"v":54.101}
{"ts":1648823640000,"o":45587.5,"h":45604,"l":45563.5,"c":45603.5,"v":21.201}
{"ts":1648823700000,"o":45603.5,"h":45642.5,"l":45603.5,"c":45642.5,"v":26.2}
{"ts":1648823760000,"o":45642.5,"h":45700,"l":45642,"c":45696.5,"v":134.968}
{"ts":1648823820000,"o":45696.5,"h":45700,"l":45690,"c":45691,"v":41.221}
{"ts":1648823880000,"o":45691,"h":45720,"l":45662.5,"c":45663,"v":141.772}
{"ts":1648823940000,"o":45663,"h":45671,"l":45640.5,"c":45656.5,"v":51.739}
{"ts":1648824000000,"o":45656.5,"h":45657,"l":45643,"c":45643,"v":30.869}
{"ts":1648824060000,"o":45643,"h":45643,"l":45615.5,"c":45618.5,"v":33.953}
{"ts":1648824120000,"o":45618.5,"h":45700,"l":45618,"c":45695,"v":74.288}
{"ts":1648824180000,"o":45695,"h":45700,"l":45685,"c":45685,"v":64.159}
{"ts":1648824240000,"o":45685,"h":45690,"l":45672,"c":45690,"v":36.11}
{"ts":1648824300000,"o":45690,"h":45698.5,"l":45689.5,"c":45690.5,"v":41.152}
{"ts":1648824360000,"o":45690.5,"h":45780,"l":45690,"c":45749,"v":222.538}
{"ts":1648824420000,"o":45749,"h":45851.5,"l":45720,"c":45834.5,"v":459.393}
{"ts":1648824480000,"o":45834.5,"h":45942,"l":45834.5,"c":45911.5,"v":543.964}
{"ts":1648824540000,"o":45911.5,"h":45925.5,"l":45852,"c":45920,"v":220.278}
{"ts":1648824600000,"o":45920,"h":45933,"l":45840,"c":45894.5,"v":106.916}
{"ts":1648824660000,"o":45894.5,"h":45936.5,"l":45894,"c":45936,"v":105.36}
{"ts":1648824720000,"o":45936,"h":45970,"l":45936,"c":45958,"v":128.357}
{"ts":1648824780000,"o":45958,"h":45958,"l":45876.5,"c":45906.5,"v":106.444}
{"ts":1648824840000,"o":45906.5,"h":45937,"l":45880.5,"c":45900,"v":89.837}
{"ts":1648824900000,"o":45900,"h":45907,"l":45868,"c":45899,"v":57.093}
{"ts":1648824960000,"o":45899,"h":45920,"l":45889,"c":45920,"v":57.264}
{"ts":1648825020000,"o":45920,"h":45949.5,"l":45919.5,"c":45944,"v":36.969}
{"ts":1648825080000,"o":45944,"h":45977,"l":45943.5,"c":45977,"v":115.797}
{"ts":1648825140000,"o":45977,"h":46170,"l":45976.5,"c":46102.5,"v":679.973}
{"ts":1648825200000,"o":46102.5,"h":46242.5,"l":46096,"c":46188,"v":500.347}
{"ts":1648825260000,"o":46188,"h":46230,"l":46167,"c":46214,"v":205.926}
{"ts":1648825320000,"o":46214,"h":46327,"l":46209.5,"c":46279.5,"v":717.657}
{"ts":1648825380000,"o":46279.5,"h":46313,"l":46250.5,"c":46304.5,"v":277.866}
{"ts":1648825440000,"o":46304.5,"h":46305,"l":46200.5,"c":46282.5,"v":367.153}
{"ts":1648825500000,"o":46282.5,"h":46283,"l":46208,"c":46266.5,"v":265.616}
{"ts":1648825560000,"o":46266.5,"h":46273.5,"l":46234.5,"c":46252.5,"v":136.46}
{"ts":1648825620000,"o":46252.5,"h":46340,"l":46252.5,"c":46289.5,"v":231.408}
{"ts":1648825680000,"o":46289.5,"h":46374.5,"l":46289.5,"c":46340.5,"v":231.858}
{"ts":1648825740000,"o":46340.5,"h":46497,"l":46330.5,"c":46459,"v":662.129}
{"ts":1648825800000,"o":46459,"h":46659.5,"l":46444.5,"c":46656.5,"v":673.091}
{"ts":1648825860000,"o":46656.5,"h":46681.5,"l":46600,"c":46617,"v":276.802}
{"ts":1648825920000,"o":46617,"h":46628,"l":46523,"c":46575,"v":247.375}
{"ts":1648825980000,"o":46575,"h":46583,"l":46456,"c":46458,"v":186.477}
{"ts":1648826040000,"o":46458,"h":46559.5,"l":46430,"c":46545.5,"v":280.18}
{"ts":1648826100000,"o":46545.5,"h":46549,"l":46465,"c":46493,"v":118.607}
{"ts":1648826160000,"o":46493,"h":46649.5,"l":46492.5,"c":46615.5,"v":330.691}
{"ts":1648826220000,"o":46615.5,"h":46633.5,"l":46555,"c":46569.5,"v":91.287}
{"ts":1648826280000,"o":46569.5,"h":46569.5,"l":46500,"c":46513.5,"v":125.111}
{"ts":1648826340000,"o":46513.5,"h":46570,"l":46506.5,"c":46569.5,"v":52.418}
{"ts":1648826400000,"o":46569.5,"h":46588,"l":46539,"c":46564,"v":55.581}
{"ts":1648826460000,"o":46564,"h":46680,"l":46560,"c":46659,"v":170.034}
{"ts":1648826520000,"o":46659,"h":46697,"l":46618.5,"c":46621,"v":247.836}
{"ts":1648826580000,"o":46621,"h":46621.5,"l":46540.5,"c":46580,"v":135.797}
{"ts":1648826640000,"o":46580,"h":46600.5,"l":46550,"c":46550,"v":43.977}
{"ts":1648826700000,"o":46550,"h":46576,"l":46535.5,"c":46576,"v":122.12}
{"ts":1648826760000,"o":46576,"h":46586,"l":46566.5,"c":46569.5,"v":45.243}
{"ts":1648826820000,"o":46569.5,"h":46569.5,"l":46512,"c":46543.5,"v":80.978}
{"ts":1648826880000,"o":46543.5,"h":46545.5,"l":46526.5,"c":46529,"v":129.024}
{"ts":1648826940000,"o":46529,"h":46567,"l":46490,"c":46490,"v":283.968}
{"ts":1648827000000,"o":46490,"h":46550,"l":46481.5,"c":46482,"v":112.687}
{"ts":1648827060000,"o":46482,"h":46482,"l":46330.5,"c":46360,"v":561.563}
{"ts":1648827120000,"o":46360,"h":46453,"l":46360,"c":46397.5,"v":205.421}
{"ts":1648827180000,"o":46397.5,"h":46434.5,"l":46378,"c":46378,"v":134.953}
{"ts":1648827240000,"o":46378,"h":46423,"l":46378,"c":46390,"v":51.78}
{"ts":1648827300000,"o":46390,"h":46390.5,"l":46355,"c":46359,"v":93.327}
{"ts":1648827360000,"o":46359,"h":46372.5,"l":46339,"c":46345,"v":122.217}
{"ts":1648827420000,"o":46345,"h":46368,"l":46322,"c":46363.5,"v":127.377}
{"ts":1648827480000,"o":46363.5,"h":46478.5,"l":46363,"c":46470.5,"v":123.793}
{"ts":1648827540000,"o":46470.5,"h":46505,"l":46467.5,"c":46495.5,"v":117.554}
{"ts":1648827600000,"o":46495.5,"h":46511,"l":46487,"c":46511,"v":57.753}
{"ts":1648827660000,"o":46511,"h":46586.5,"l":46510.5,"c":46570,"v":135.898}
{"ts":1648827720000,"o":46570,"h":46586.5,"l":46560,"c":46560,"v":64.509}
{"ts":1648827780000,"o":46560,"h":46588,"l":46545,"c":46588,"v":90.181}
{"ts":1648827840000,"o":46588,"h":46644.5,"l":46588,"c":46617,"v":106.43}
{"ts":1648827900000,"o":46617,"h":46617.5,"l":46547.5,"c":46548,"v":92.983}
{"ts":1648827960000,"o":46548,"h":46555.5,"l":46519.5,"c":46534,"v":129.497}
{"ts":1648828020000,"o":46534,"h":46580,"l":46534,"c":46569.5,"v":29.224}
{"ts":1648828080000,"o":46569.5,"h":46570,"l":46516.5,"c":46516.5,"v":28.896}
{"ts":1648828140000,"o":46516.5,"h":46530,"l":46501,"c":46502,"v":66.504}
{"ts":1648828200000,"o":46502,"h":46507.5,"l":46467.5,"c":46486,"v":112.113}
{"ts":1648828260000,"o":46486,"h":46540.5,"l":46475,"c":46540.5,"v":34.76}
{"ts":1648828320000,"o":46540.5,"h":46540.5,"l":46514,"c":46517,"v":23.425}
{"ts":1648828380000,"o":46517,"h":46583,"l":46517,"c":46574.5,"v":34.883}
{"ts":1648828440000,"o":46574.5,"h":46616.5,"l":46574.5,"c":46593,"v":59.372}
{"ts":1648828500000,"o":46593,"h":46593,"l":46565,"c":46565,"v":15.208}
{"ts":1648828560000,"o":46565,"h":46565.5,"l":46500.5,"c":46515,"v":61.731}
{"ts":1648828620000,"o":46515,"h":46515,"l":46466,"c":46475,"v":65.545}
{"ts":1648828680000,"o":46475,"h":46532,"l":46475,"c":46517.5,"v":40.069}
{"ts":1648828740000,"o":46517.5,"h":46529,"l":46500,"c":46500,"v":40.324}
{"ts":1648828800000,"o":46500,"h":46557,"l":46500,"c":46533.5,"v":90.159}
{"ts":1648828860000,"o":46533.5,"h":46544.5,"l":46500,"c":46502.5,"v":162.121}
{"ts":1648828920000,"o":46502.5,"h":46521,"l":46488.5,"c":46502,"v":82.149}
{"ts":1648828980000,"o":46502,"h":46535,"l":46493,"c":46535,"v":38.894}
{"ts":1648829040000,"o":46535,"h":46547.5,"l":46519,"c":46519,"v":22.848}
{"ts":1648829100000,"o":46519,"h":46519,"l":46472,"c":46472,"v":71.703}
{"ts":1648829160000,"o":46472,"h":46479.5,"l":46445.5,"c":46450.5,"v":56.534}
{"ts":1648829220000,"o":46450.5,"h":46472.5,"l":46450,"c":46462,"v":27.091}
{"ts":1648829280000,"o":46462,"h":46500,"l":46462,"c":46500,"v":87.796}
{"ts":1648829340000,"o":46500,"h":46547.5,"l":46493.5,"c":46547.5,"v":43.627}
{"ts":1648829400000,"o":46547.5,"h":46551,"l":46509.5,"c":46509.5,"v":58.951}
{"ts":1648829460000,"o":46509.5,"h":46515,"l":46490.5,"c":46515,"v":33.104}
{"ts":1648829520000,"o":46515,"h":46515,"l":46475,"c":46475.5,"v":45.909}
{"ts":1648829580000,"o":46475.5,"h":46495.5,"l":46475,"c":46495.5,"v":26.894}
{"ts":1648829640000,"o":46495.5,"h":46500,"l":46471,"c":46477,"v":27.202}
{"ts":1648829700000,"o":46477,"h":46497.5,"l":46465,"c":46481,"v":49.707}
{"ts":1648829760000,"o":46481,"h":46481.5,"l":46427.5,"c":46427.5,"v":58.688}
{"ts":1648829820000,"o":46427.5,"h":46428,"l":46383.5,"c":46386.5,"v":104.455}
{"ts":1648829880000,"o":46386.5,"h":46419.5,"l":46386,"c":46419,"v":62.639}
{"ts":1648829940000,"o":46419,"h":46430,"l":46389,"c":46389,"v":42.505}
{"ts":1648830000000,"o":46389,"h":46393.5,"l":46377.5,"c":46377.5,"v":25.06}
{"ts":1648830060000,"o":46377.5,"h":46378,"l":46368,"c":46370.5,"v":44.316}
{"ts":1648830120000,"o":46370.5,"h":46399.5,"l":46370,"c":46375,"v":56.771}
{"ts":1648830180000,"o":46375,"h":46437.5,"l":46375,"c":46437,"v":23.278}
{"ts":1648830240000,"o":46437,"h":46449,"l":46425.5,"c":46436.5,"v":38.458}
{"ts":1648830300000,"o":46436.5,"h":46465.5,"l":46436,"c":46465.5,"v":20.388}
{"ts":1648830360000,"o":46465.5,"h":46465.5,"l":46414,"c":46417,"v":25.497}
{"ts":1648830420000,"o":46417,"h":46455,"l":46417,"c":46440,"v":32.279}
{"ts":1648830480000,"o":46440,"h":46468.5,"l":46434.5,"c":46468.5,"v":35.756}
{"ts":1648830540000,"o":46468.5,"h":46488,"l":46468.5,"c":46487.5,"v":26.654}
{"ts":1648830600000,"o":46487.5,"h":46487.5,"l":46416,"c":46416.5,"v":32.99}
{"ts":1648830660000,"o":46416.5,"h":46416.5,"l":46400,"c":46400,"v":33.217}
{"ts":1648830720000,"o":46400,"h":46400,"l":46358,"c":46372.5,"v":38.821}
{"ts":1648830780000,"o":46372.5,"h":46393.5,"l":46364,"c":46364,"v":38.684}
{"ts":1648830840000,"o":46364,"h":46364,"l":46300,"c":46310,"v":123.248}
{"ts":1648830900000,"o":46310,"h":46310,"l":46211,"c":46262,"v":214.042}
{"ts":1648830960000,"o":46262,"h":46270,"l":46231,"c":46231,"v":130.981}
{"ts":1648831020000,"o":46231,"h":46279.5,"l":46231,"c":46279.5,"v":72.664}
{"ts":1648831080000,"o":46279.5,"h":46340,"l":46279,"c":46314.5,"v":119.492}
{"ts":1648831140000,"o":46314.5,"h":46348,"l":46314,"c":46337,"v":65.067}
{"ts":1648831200000,"o":46337,"h":46337.5,"l":46279,"c":46279,"v":80.622}
{"ts":1648831260000,"o":46279,"h":46289,"l":46279,"c":46279.5,"v":43.429}
{"ts":1648831320000,"o":46279.5,"h":46300,"l":46279,"c":46280.5,"v":26.352}
{"ts":1648831380000,"o":46280.5,"h":46372,"l":46280,"c":46364.5,"v":101.32}
{"ts":1648831440000,"o":46364.5,"h":46396,"l":46364,"c":46396,"v":45.163}
{"ts":1648831500000,"o":46396,"h":46396,"l":46310,"c":46321,"v":72.321}
{"ts":1648831560000,"o":46321,"h":46340,"l":46275.5,"c":46320,"v":81.908}
{"ts":1648831620000,"o":46320,"h":46333,"l":46295,"c":46295,"v":22.455}
{"ts":1648831680000,"o":46295,"h":46329,"l":46295,"c":46305.5,"v":21.616}
{"ts":1648831740000,"o":46305.5,"h":46317.5,"l":46305,"c":46307,"v":23.869}
{"ts":1648831800000,"o":46307,"h":46307,"l":46265,"c":46275.5,"v":23.811}
{"ts":1648831860000,"o":46275.5,"h":46275.5,"l":46251,"c":46251.5,"v":78.157}
{"ts":1648831920000,"o":46251.5,"h":46251.5,"l":46204.5,"c":46204.5,"v":158.243}
{"ts":1648831980000,"o":46204.5,"h":46205,"l":46178,"c":46200,"v":102.211}
{"ts":1648832040000,"o":46200,"h":46216,"l":46146,"c":46152.5,"v":184.034}
{"ts":1648832100000,"o":46152.5,"h":46174.5,"l":46121.5,"c":46174.5,"v":174.411}
{"ts":1648832160000,"o":46174.5,"h":46196,"l":46083.5,"c":46089,"v":263.284}
{"ts":1648832220000,"o":46089,"h":46095.5,"l":46064,"c":46064,"v":112.349}
{"ts":1648832280000,"o":46064,"h":46064.5,"l":46033.5,"c":46046,"v":147.687}
{"ts":1648832340000,"o":46046,"h":46050,"l":46016,"c":46016.5,"v":115.864}
{"ts":1648832400000,"o":46016.5,"h":46046,"l":45925.5,"c":45931,"v":443.965}
{"ts":1648832460000,"o":45931,"h":46063,"l":45876,"c":46045.5,"v":493.327}
{"ts":1648832520000,"o":46045.5,"h":46133,"l":46045,"c":46124,"v":260.705}
{"ts":1648832580000,"o":46124,"h":46128.5,"l":46050,"c":46072,"v":180.684}
{"ts":1648832640000,"o":46072,"h":46087,"l":46055,"c":46074,"v":65.506}
{"ts":1648832700000,"o":46074,"h":46126,"l":46055.5,"c":46126,"v":158.865}
{"ts":1648832760000,"o":46126,"h":46213,"l":46126,"c":46207.5,"v":352.54}
{"ts":1648832820000,"o":46207.5,"h":46215.5,"l":46186.5,"c":46202.5,"v":159.439}
{"ts":1648832880000,"o":46202.5,"h":46237,"l":46200,"c":46200,"v":121.168}
{"ts":1648832940000,"o":46200,"h":46205,"l":46154,"c":46160.5,"v":54.136}
{"ts":1648833000000,"o":46160.5,"h":46164,"l":46144.5,"c":46145,"v":51.59}
{"ts":1648833060000,"o":46145,"h":46183,"l":46118.5,"c":46128,"v":128.361}
{"ts":1648833120000,"o":46128,"h":46195,"l":46128,"c":46195,"v":25.598}
{"ts":1648833180000,"o":46195,"h":46195,"l":46172.5,"c":46174,"v":65.974}
{"ts":1648833240000,"o":46174,"h":46209.5,"l":46174,"c":46209.5,"v":55.081}
{"ts":1648833300000,"o":46209.5,"h":46225,"l":46177,"c":46181.5,"v":62.086}
{"ts":1648833360000,"o":46181.5,"h":46193.5,"l":46170,"c":46170,"v":56.181}
{"ts":1648833420000,"o":46170,"h":46179.5,"l":46126,"c":46133.5,"v":57.384}
{"ts":1648833480000,"o":46133.5,"h":46180,"l":46125,"c":46176,"v":32.918}
{"ts":1648833540000,"o":46176,"h":46250,"l":46175.5,"c":46250,"v":128.16}
{"ts":1648833600000,"o":46250,"h":46262,"l":46221,"c":46221,"v":68.185}
{"ts":1648833660000,"o":46221,"h":46221,"l":46210.5,"c":46211.5,"v":7.94}
{"ts":1648833720000,"o":46211.5,"h":46230,"l":46193,"c":46229.5,"v":17.195}
{"ts":1648833780000,"o":46229.5,"h":46272,"l":46229.5,"c":46269,"v":54.37}
{"ts":1648833840000,"o":46269,"h":46327,"l":46269,"c":46326,"v":117.618}
{"ts":1648833900000,"o":46326,"h":46332.5,"l":46271.5,"c":46272,"v":78.528}
{"ts":1648833960000,"o":46272,"h":46300,"l":46271.5,"c":46277.5,"v":40.881}
{"ts":1648834020000,"o":46277.5,"h":46339.5,"l":46277.5,"c":46287,"v":32.211}
{"ts":1648834080000,"o":46287,"h":46302.5,"l":46268.5,"c":46284,"v":40.79}
{"ts":1648834140000,"o":46284,"h":46284.5,"l":46275.5,"c":46283.5,"v":11.604}
{"ts":1648834200000,"o":46283.5,"h":46322,"l":46283.5,"c":46290.5,"v":66.304}
{"ts":1648834260000,"o":46290.5,"h":46292,"l":46250,"c":46279.5,"v":60.389}
{"ts":1648834320000,"o":46279.5,"h":46280,"l":46234,"c":46236,"v":17.629}
{"ts":1648834380000,"o":46236,"h":46236,"l":46219.5,"c":46236,"v":35.291}
{"ts":1648834440000,"o":46236,"h":46236,"l":46202.5,"c":46202.5,"v":15.573}
{"ts":1648834500000,"o":46202.5,"h":46247.5,"l":46202.5,"c":46231,"v":14.803}
{"ts":1648834560000,"o":46231,"h":46274,"l":46231,"c":46274,"v":20.882}
{"ts":1648834620000,"o":46274,"h":46321,"l":46274,"c":46320.5,"v":50.033}
{"ts":1648834680000,"o":46320.5,"h":46376.5,"l":46314.5,"c":46371,"v":130.009}
{"ts":1648834740000,"o":46371,"h":46443,"l":46361.5,"c":46442.5,"v":177.254}
{"ts":1648834800000,"o":46442.5,"h":46465,"l":46411.5,"c":46411.5,"v":116.181}
{"ts":1648834860000,"o":46411.5,"h":46488,"l":46411.5,"c":46487.5,"v":87.375}
{"ts":1648834920000,"o":46487.5,"h":46497,"l":46440.5,"c":46483,"v":111.831}
{"ts":1648834980000,"o":46483,"h":46499,"l":46472,"c":46472,"v":72.776}
{"ts":1648835040000,"o":46472,"h":46472.5,"l":46449,"c":46464.5,"v":22.229}
{"ts":1648835100000,"o":46464.5,"h":46485,"l":46437.5,"c":46438,"v":49.868}
{"ts":1648835160000,"o":46438,"h":46530,"l":46437.5,"c":46525,"v":117.101}
{"ts":1648835220000,"o":46525,"h":46534,"l":46499,"c":46523.5,"v":84.237}
{"ts":1648835280000,"o":46523.5,"h":46523.5,"l":46467.5,"c":46467.5,"v":50.573}
{"ts":1648835340000,"o":46467.5,"h":46495,"l":46432.5,"c":46480.5,"v":66.072}
{"ts":1648835400000,"o":46480.5,"h":46493.5,"l":46462,"c":46462,"v":41.339}
{"ts":1648835460000,"o":46462,"h":46475,"l":46433,"c":46453.5,"v":45.184}
{"ts":1648835520000,"o":46453.5,"h":46470.5,"l":46443,"c":46456.5,"v":15.225}
{"ts":1648835580000,"o":46456.5,"h":46457,"l":46416,"c":46439.5,"v":41.94}
{"ts":1648835640000,"o":46439.5,"h":46439.5,"l":46423.5,"c":46438.5,"v":19.46}
{"ts":1648835700000,"o":46438.5,"h":46455,"l":46401.5,"c":46437,"v":24.67}
{"ts":1648835760000,"o":46437,"h":46456.5,"l":46421,"c":46456.5,"v":19.673}
{"ts":1648835820000,"o":46456.5,"h":46456.5,"l":46430,"c":46430.5,"v":30.602}
{"ts":1648835880000,"o":46430.5,"h":46441,"l":46401.5,"c":46423,"v":74.118}
{"ts":1648835940000,"o":46423,"h":46455,"l":46423,"c":46455,"v":29.637}
{"ts":1648836000000,"o":46455,"h":46489,"l":46441,"c":46486,"v":33.448}
{"ts":1648836060000,"o":46486,"h":46490,"l":46451,"c":46469.5,"v":40.813}
{"ts":1648836120000,"o":46469.5,"h":46500,"l":46469,"c":46494,"v":33.169}
{"ts":1648836180000,"o":46494,"h":46524.5,"l":46494,"c":46524,"v":29.794}
{"ts":1648836240000,"o":46524,"h":46549,"l":46524,"c":46548.5,"v":71.871}
{"ts":1648836300000,"o":46548.5,"h":46574,"l":46541.5,"c":46547,"v":82.607}
{"ts":1648836360000,"o":46547,"h":46547,"l":46502.5,"c":46504.5,"v":124.188}
{"ts":1648836420000,"o":46504.5,"h":46514.5,"l":46437,"c":46437.5,"v":45.432}
{"ts":1648836480000,"o":46437.5,"h":46470,"l":46433.5,"c":46470,"v":51.25}
{"ts":1648836540000,"o":46470,"h":46470,"l":46401.5,"c":46401.5,"v":20.306}
{"ts":1648836600000,"o":46401.5,"h":46435,"l":46338,"c":46435,"v":141.729}
{"ts":1648836660000,"o":46435,"h":46458,"l":46406,"c":46458,"v":39.867}
{"ts":1648836720000,"o":46458,"h":46458,"l":46417,"c":46417,"v":32.406}
{"ts":1648836780000,"o":46417,"h":46437,"l":46417,"c":46436,"v":8.283}
{"ts":1648836840000,"o":46436,"h":46444.5,"l":46426.5,"c":46427,"v":40.837}
{"ts":1648836900000,"o":46427,"h":46496,"l":46427,"c":46496,"v":65.329}
{"ts":1648836960000,"o":46496,"h":46496,"l":46450,"c":46458.5,"v":23.83}
{"ts":1648837020000,"o":46458.5,"h":46492,"l":46458.5,"c":46483.5,"v":24.017}
{"ts":1648837080000,"o":46483.5,"h":46496.5,"l":46445,"c":46448,"v":26.83}
{"ts":1648837140000,"o":46448,"h":46448,"l":46433,"c":46433,"v":21.557}
{"ts":1648837200000,"o":46433,"h":46448.5,"l":46433,"c":46448.5,"v":8.383}
{"ts":1648837260000,"o":46448.5,"h":46464,"l":46440.5,"c":46452.5,"v":12.085}
{"ts":1648837320000,"o":46452.5,"h":46453,"l":46422.5,"c":46434,"v":12.64}
{"ts":1648837380000,"o":46434,"h":46460,"l":46434,"c":46459.5,"v":44.784}
{"ts":1648837440000,"o":46459.5,"h":46459.5,"l":46420,"c":46420,"v":12.497}
{"ts":1648837500000,"o":46420,"h":46420,"l":46248.5,"c":46250,"v":395.441}
{"ts":1648837560000,"o":46250,"h":46336,"l":46239.5,"c":46329,"v":139.896}
{"ts":1648837620000,"o":46329,"h":46329.5,"l":46245,"c":46257,"v":71.079}
{"ts":1648837680000,"o":46257,"h":46313.5,"l":46257,"c":46306,"v":45.959}
{"ts":1648837740000,"o":46306,"h":46354,"l":46306,"c":46332,"v":28.517}
{"ts":1648837800000,"o":46332,"h":46372.5,"l":46331.5,"c":46350.5,"v":45.985}
{"ts":1648837860000,"o":46350.5,"h":46350.5,"l":46315.5,"c":46326.5,"v":90.412}
{"ts":1648837920000,"o":46326.5,"h":46361,"l":46326.5,"c":46361,"v":21.451}
{"ts":1648837980000,"o":46361,"h":46361,"l":46317.5,"c":46325.5,"v":37.021}
{"ts":1648838040000,"o":46325.5,"h":46354.5,"l":46325.5,"c":46349.5,"v":25.157}
{"ts":1648838100000,"o":46349.5,"h":46357.5,"l":46321,"c":46321.5,"v":15.459}
{"ts":1648838160000,"o":46321.5,"h":46329,"l":46277.5,"c":46278,"v":39.063}
{"ts":1648838220000,"o":46278,"h":46278,"l":46264,"c":46264,"v":17.203}
{"ts":1648838280000,"o":46264,"h":46285,"l":46254,"c":46254.5,"v":36.884}
{"ts":1648838340000,"o":46254.5,"h":46273.5,"l":46250,"c":46273.5,"v":44.55}
{"ts":1648838400000,"o":46273.5,"h":46285,"l":46240.5,"c":46277,"v":35.066}
{"ts":1648838460000,"o":46277,"h":46299,"l":46276.5,"c":46293.5,"v":12.523}
{"ts":1648838520000,"o":46293.5,"h":46293.5,"l":46254.5,"c":46268.5,"v":17.74}
{"ts":1648838580000,"o":46268.5,"h":46290,"l":46268.5,"c":46284.5,"v":5.409}
{"ts":1648838640000,"o":46284.5,"h":46298.5,"l":46276,"c":46276,"v":16.077}
{"ts":1648838700000,"o":46276,"h":46290,"l":46276,"c":46290,"v":2.624}
{"ts":1648838760000,"o":46290,"h":46290,"l":46242.5,"c":46256.5,"v":27.521}
{"ts":1648838820000,"o":46256.5,"h":46282.5,"l":46256.5,"c":46282,"v":9.487}
{"ts":1648838880000,"o":46282,"h":46282.5,"l":46274.5,"c":46281.5,"v":4.326}
{"ts":1648838940000,"o":46281.5,"h":46287,"l":46263.5,"c":46263.5,"v":9.918}
{"ts":1648839000000,"o":46263.5,"h":46263.5,"l":46221,"c":46221,"v":56.381}
{"ts":1648839060000,"o":46221,"h":46286,"l":46221,"c":46275.5,"v":41.883}
{"ts":1648839120000,"o":46275.5,"h":46326,"l":46275,"c":46302.5,"v":46.91}
{"ts":1648839180000,"o":46302.5,"h":46302.5,"l":46275,"c":46275.5,"v":14.511}
{"ts":1648839240000,"o":46275.5,"h":46287,"l":46275,"c":46278.5,"v":6.287}
{"ts":1648839300000,"o":46278.5,"h":46317.5,"l":46278.5,"c":46315,"v":11.456}
{"ts":1648839360000,"o":46315,"h":46344,"l":46315,"c":46344,"v":42.562}
{"ts":1648839420000,"o":46344,"h":46344,"l":46323.5,"c":46326,"v":41.738}
{"ts":1648839480000,"o":46326,"h":46329,"l":46315,"c":46328,"v":6.887}
{"ts":1648839540000,"o":46328,"h":46344,"l":46310.5,"c":46311,"v":13.79}
{"ts":1648839600000,"o":46311,"h":46345.5,"l":46310.5,"c":46345.5,"v":9.664}
{"ts":1648839660000,"o":46345.5,"h":46376.5,"l":46345.5,"c":46357,"v":32.813}
{"ts":1648839720000,"o":46357,"h":46379.5,"l":46344,"c":46344.5,"v":19.091}
{"ts":1648839780000,"o":46344.5,"h":46344.5,"l":46283,"c":46283.5,"v":26.984}
{"ts":1648839840000,"o":46283.5,"h":46295,"l":46266.5,"c":46266.5,"v":7.86}
{"ts":1648839900000,"o":46266.5,"h":46295,"l":46266.5,"c":46287.5,"v":8.891}
{"ts":1648839960000,"o":46287.5,"h":46292.5,"l":46287.5,"c":46292,"v":4.265}
{"ts":1648840020000,"o":46292,"h":46375,"l":46292,"c":46338.5,"v":43.006}
{"ts":1648840080000,"o":46338.5,"h":46338.5,"l":46275,"c":46280.5,"v":20.743}
{"ts":1648840140000,"o":46280.5,"h":46280.5,"l":46245.5,"c":46251,"v":41.135}
{"ts":1648840200000,"o":46251,"h":46264.5,"l":46250.5,"c":46264,"v":7.392}
{"ts":1648840260000,"o":46264,"h":46269,"l":46233,"c":46240.5,"v":15.524}
{"ts":1648840320000,"o":46240.5,"h":46240.5,"l":46224.5,"c":46232,"v":40.747}
{"ts":1648840380000,"o":46232,"h":46250,"l":46227,"c":46250,"v":32.954}
{"ts":1648840440000,"o":46250,"h":46272.5,"l":46250,"c":46250,"v":26.058}
{"ts":1648840500000,"o":46250,"h":46266,"l":46245.5,"c":46265.5,"v":7}
{"ts":1648840560000,"o":46265.5,"h":46274.5,"l":46250.5,"c":46250.5,"v":14.712}
{"ts":1648840620000,"o":46250.5,"h":46250.5,"l":46225,"c":46225.5,"v":5.5}
{"ts":1648840680000,"o":46225.5,"h":46225.5,"l":46180,"c":46185.5,"v":130.007}
{"ts":1648840740000,"o":46185.5,"h":46186,"l":46112.5,"c":46122.5,"v":175.702}
{"ts":1648840800000,"o":46122.5,"h":46169,"l":46113,"c":46164.5,"v":33.67}
{"ts":1648840860000,"o":46164.5,"h":46176,"l":46164,"c":46164,"v":16.587}
{"ts":1648840920000,"o":46164,"h":46202.5,"l":46164,"c":46172.5,"v":37.495}
{"ts":1648840980000,"o":46172.5,"h":46179,"l":46149,"c":46179,"v":18.479}
{"ts":1648841040000,"o":46179,"h":46197.5,"l":46165,"c":46166,"v":33.287}
{"ts":1648841100000,"o":46166,"h":46179.5,"l":46159,"c":46179.5,"v":8.131}
{"ts":1648841160000,"o":46179.5,"h":46179.5,"l":46158.5,"c":46158.5,"v":5.231}
{"ts":1648841220000,"o":46158.5,"h":46167.5,"l":46158.5,"c":46167.5,"v":5.39}
{"ts":1648841280000,"o":46167.5,"h":46167.5,"l":46154.5,"c":46155,"v":8.7}
{"ts":1648841340000,"o":46155,"h":46168,"l":46154.5,"c":46163.5,"v":4.056}
{"ts":1648841400000,"o":46163.5,"h":46208.5,"l":46137.5,"c":46208.5,"v":38.89}
{"ts":1648841460000,"o":46208.5,"h":46259.5,"l":46176,"c":46190,"v":85.374}
{"ts":1648841520000,"o":46190,"h":46190.5,"l":46151,"c":46151,"v":28.53}
{"ts":1648841580000,"o":46151,"h":46157.5,"l":46122.5,"c":46130.5,"v":20.844}
{"ts":1648841640000,"o":46130.5,"h":46150.5,"l":46130.5,"c":46140,"v":37.619}
{"ts":1648841700000,"o":46140,"h":46165,"l":46137,"c":46158,"v":22.062}
{"ts":1648841760000,"o":46158,"h":46158,"l":46133,"c":46153.5,"v":24.403}
{"ts":1648841820000,"o":46153.5,"h":46154,"l":46135,"c":46135,"v":10.325}
{"ts":1648841880000,"o":46135,"h":46157.5,"l":46133,"c":46157.5,"v":6.041}
{"ts":1648841940000,"o":46157.5,"h":46157.5,"l":46135,"c":46140.5,"v":9.936}
{"ts":1648842000000,"o":46140.5,"h":46154,"l":46135,"c":46154,"v":10.57}
{"ts":1648842060000,"o":46154,"h":46154,"l":46135,"c":46151,"v":16.319}
{"ts":1648842120000,"o":46151,"h":46174.5,"l":46151,"c":46168,"v":9.535}
{"ts":1648842180000,"o":46168,"h":46168,"l":46155,"c":46155,"v":9.974}
{"ts":1648842240000,"o":46155,"h":46155.5,"l":46143.5,"c":46144,"v":5.612}
{"ts":1648842300000,"o":46144,"h":46150.5,"l":46122,"c":46131.5,"v":46.029}
{"ts":1648842360000,"o":46131.5,"h":46171.5,"l":46131.5,"c":46171.5,"v":21.305}
{"ts":1648842420000,"o":46171.5,"h":46183,"l":46163,"c":46183,"v":13.787}
{"ts":1648842480000,"o":46183,"h":46243,"l":46182.5,"c":46227,"v":61.573}
{"ts":1648842540000,"o":46227,"h":46301,"l":46227,"c":46277,"v":69.775}
{"ts":1648842600000,"o":46277,"h":46313,"l":46277,"c":46311.5,"v":108.976}
{"ts":1648842660000,"o":46311.5,"h":46360,"l":46307.5,"c":46344.5,"v":41.628}
{"ts":1648842720000,"o":46344.5,"h":46344.5,"l":46281.5,"c":46294.5,"v":59.237}
{"ts":1648842780000,"o":46294.5,"h":46342.5,"l":46294.5,"c":46321,"v":25.94}
{"ts":1648842840000,"o":46321,"h":46363,"l":46304,"c":46356.5,"v":31.531}
{"ts":1648842900000,"o":46356.5,"h":46356.5,"l":46336.5,"c":46349,"v":6.673}
{"ts":1648842960000,"o":46349,"h":46349.5,"l":46309,"c":46349,"v":42.633}
{"ts":1648843020000,"o":46349,"h":46350,"l":46329,"c":46329,"v":7.531}
{"ts":1648843080000,"o":46329,"h":46347.5,"l":46329,"c":46347,"v":8.081}
{"ts":1648843140000,"o":46347,"h":46358.5,"l":46337,"c":46349,"v":36.104}
{"ts":1648843200000,"o":46349,"h":46351.5,"l":46304,"c":46304,"v":14.713}
{"ts":1648843260000,"o":46304,"h":46320.5,"l":46288,"c":46320,"v":33.832}
{"ts":1648843320000,"o":46320,"h":46320.5,"l":46309.5,"c":46309.5,"v":6.979}
{"ts":1648843380000,"o":46309.5,"h":46310,"l":46289,"c":46301,"v":11.847}
{"ts":1648843440000,"o":46301,"h":46330,"l":46301,"c":46313.5,"v":18.454}
{"ts":1648843500000,"o":46313.5,"h":46314,"l":46296,"c":46296,"v":24.142}
{"ts":1648843560000,"o":46296,"h":46307,"l":46278,"c":46284,"v":14.57}
{"ts":1648843620000,"o":46284,"h":46289,"l":46284,"c":46289,"v":3.615}
{"ts":1648843680000,"o":46289,"h":46310,"l":46288.5,"c":46310,"v":8.409}
{"ts":1648843740000,"o":46310,"h":46310,"l":46309.5,"c":46309.5,"v":0.828}
{"ts":1648843800000,"o":46309.5,"h":46313.5,"l":46291,"c":46313.5,"v":7.889}
{"ts":1648843860000,"o":46313.5,"h":46350,"l":46313,"c":46350,"v":20.506}
{"ts":1648843920000,"o":46350,"h":46350,"l":46295,"c":46295,"v":17.338}
{"ts":1648843980000,"o":46295,"h":46295,"l":46269,"c":46269,"v":43.347}
{"ts":1648844040000,"o":46269,"h":46269.5,"l":46252,"c":46252,"v":11.446}
{"ts":1648844100000,"o":46252,"h":46288.5,"l":46252,"c":46281,"v":7.644}
{"ts":1648844160000,"o":46281,"h":46308,"l":46281,"c":46308,"v":10.278}
{"ts":1648844220000,"o":46308,"h":46308,"l":46280,"c":46289.5,"v":12.437}
{"ts":1648844280000,"o":46289.5,"h":46289.5,"l":46289,"c":46289,"v":0.936}
{"ts":1648844340000,"o":46289,"h":46299.5,"l":46289,"c":46299.5,"v":5.227}
{"ts":1648844400000,"o":46299.5,"h":46356.5,"l":46299.5,"c":46356.5,"v":16.346}
{"ts":1648844460000,"o":46356.5,"h":46366,"l":46344,"c":46344.5,"v":17.225}
{"ts":1648844520000,"o":46344.5,"h":46344.5,"l":46315,"c":46315.5,"v":5.037}
{"ts":1648844580000,"o":46315.5,"h":46329,"l":46275,"c":46275.5,"v":15.962}
{"ts":1648844640000,"o":46275.5,"h":46275.5,"l":46253,"c":46253,"v":12.796}
{"ts":1648844700000,"o":46253,"h":46253.5,"l":46253,"c":46253,"v":29.062}
{"ts":1648844760000,"o":46253,"h":46266,"l":46252,"c":46265.5,"v":8.493}
{"ts":1648844820000,"o":46265.5,"h":46286,"l":46265.5,"c":46286,"v":12.443}
{"ts":1648844880000,"o":46286,"h":46286,"l":46278.5,"c":46278.5,"v":7.301}
{"ts":1648844940000,"o":46278.5,"h":46279,"l":46278.5,"c":46278.5,"v":2.974}
{"ts":1648845000000,"o":46278.5,"h":46278.5,"l":46270,"c":46277.5,"v":6.524}
{"ts":1648845060000,"o":46277.5,"h":46286,"l":46270,"c":46286,"v":7.232}
{"ts":1648845120000,"o":46286,"h":46322.5,"l":46286,"c":46291.5,"v":13.672}
{"ts":1648845180000,"o":46291.5,"h":46291.5,"l":46278,"c":46279.5,"v":12.38}
{"ts":1648845240000,"o":46279.5,"h":46302,"l":46279.5,"c":46302,"v":10.776}
{"ts":1648845300000,"o":46302,"h":46302,"l":46301.5,"c":46302,"v":3.593}
{"ts":1648845360000,"o":46302,"h":46324,"l":46302,"c":46324,"v":6.872}
{"ts":1648845420000,"o":46324,"h":46324,"l":46323.5,"c":46324,"v":7.94}
{"ts":1648845480000,"o":46324,"h":46324,"l":46290.5,"c":46290.5,"v":13.777}
{"ts":1648845540000,"o":46290.5,"h":46299,"l":46290.5,"c":46296.5,"v":6.909}
{"ts":1648845600000,"o":46296.5,"h":46305.5,"l":46296,"c":46305.5,"v":3.316}
{"ts":1648845660000,"o":46305.5,"h":46338,"l":46305,"c":46338,"v":23.131}
{"ts":1648845720000,"o":46338,"h":46355,"l":46338,"c":46354.5,"v":15.854}
{"ts":1648845780000,"o":46354.5,"h":46355,"l":46290.5,"c":46290.5,"v":17.526}
{"ts":1648845840000,"o":46290.5,"h":46291,"l":46202,"c":46204,"v":45.828}
{"ts":1648845900000,"o":46204,"h":46274.5,"l":46188,"c":46194.5,"v":55.777}
{"ts":1648845960000,"o":46194.5,"h":46195,"l":46184,"c":46188.5,"v":14.679}
{"ts":1648846020000,"o":46188.5,"h":46214.5,"l":46050,"c":46100.5,"v":233.899}
{"ts":1648846080000,"o":46100.5,"h":46120.5,"l":46100.5,"c":46115,"v":64.63}
{"ts":1648846140000,"o":46115,"h":46115,"l":46090.5,"c":46099.5,"v":40.343}
{"ts":1648846200000,"o":46099.5,"h":46113,"l":46090.5,"c":46113,"v":45.208}
{"ts":1648846260000,"o":46113,"h":46113,"l":46106,"c":46106,"v":16.893}
{"ts":1648846320000,"o":46106,"h":46120,"l":46106,"c":46120,"v":35.673}
{"ts":1648846380000,"o":46120,"h":46120,"l":46087,"c":46087,"v":25.32}
{"ts":1648846440000,"o":46087,"h":46120,"l":46087,"c":46094.5,"v":42.037}
{"ts":1648846500000,"o":46094.5,"h":46117,"l":46094,"c":46117,"v":26.38}
{"ts":1648846560000,"o":46117,"h":46120,"l":46116.5,"c":46120,"v":43.782}
{"ts":1648846620000,"o":46120,"h":46146.5,"l":46120,"c":46138.5,"v":78.795}
{"ts":1648846680000,"o":46138.5,"h":46141,"l":46123,"c":46132,"v":10.211}
{"ts":1648846740000,"o":46132,"h":46132.5,"l":46132,"c":46132.5,"v":5.94}
{"ts":1648846800000,"o":46132.5,"h":46144,"l":46132,"c":46144,"v":13.409}
{"ts":1648846860000,"o":46144,"h":46156,"l":46143.5,"c":46155.5,"v":22.344}
{"ts":1648846920000,"o":46155.5,"h":46156,"l":46132.5,"c":46132.5,"v":10.498}
{"ts":1648846980000,"o":46132.5,"h":46133,"l":46130,"c":46130,"v":5.308}
{"ts":1648847040000,"o":46130,"h":46187.5,"l":46130,"c":46187.5,"v":88.606}
{"ts":1648847100000,"o":46187.5,"h":46187.5,"l":46180,"c":46180,"v":20.494}
{"ts":1648847160000,"o":46180,"h":46186,"l":46180,"c":46186,"v":4.885}
{"ts":1648847220000,"o":46186,"h":46206,"l":46185.5,"c":46205.5,"v":24.783}
{"ts":1648847280000,"o":46205.5,"h":46227,"l":46205.5,"c":46226.5,"v":25.963}
{"ts":1648847340000,"o":46226.5,"h":46234,"l":46226.5,"c":46234,"v":13.142}
{"ts":1648847400000,"o":46234,"h":46246,"l":46233.5,"c":46246,"v":14.527}
{"ts":1648847460000,"o":46246,"h":46246.5,"l":46245.5,"c":46246.5,"v":15.534}
{"ts":1648847520000,"o":46246.5,"h":46274,"l":46246,"c":46246,"v":30.739}
{"ts":1648847580000,"o":46246,"h":46246,"l":46217,"c":46217.5,"v":14.989}
{"ts":1648847640000,"o":46217.5,"h":46233.5,"l":46217,"c":46233.5,"v":12.475}
{"ts":1648847700000,"o":46233.5,"h":46239,"l":46233,"c":46239,"v":4.516}
{"ts":1648847760000,"o":46239,"h":46239,"l":46223,"c":46223,"v":4.474}
{"ts":1648847820000,"o":46223,"h":46223.5,"l":46223,"c":46223.5,"v":0.656}
{"ts":1648847880000,"o":46223.5,"h":46223.5,"l":46185.5,"c":46187,"v":38.088}
{"ts":1648847940000,"o":46187,"h":46195,"l":46176,"c":46195,"v":18.619}
{"ts":1648848000000,"o":46195,"h":46195,"l":46193,"c":46193,"v":7.947}
{"ts":1648848060000,"o":46193,"h":46193.5,"l":46192,"c":46192.5,"v":0.803}
{"ts":1648848120000,"o":46192.5,"h":46215,"l":46192,"c":46215,"v":9.68}
{"ts":1648848180000,"o":46215,"h":46234.5,"l":46215,"c":46224,"v":6.363}
{"ts":1648848240000,"o":46224,"h":46224.5,"l":46222,"c":46222,"v":3.172}
{"ts":1648848300000,"o":46222,"h":46222.5,"l":46222,"c":46222.5,"v":1.814}
{"ts":1648848360000,"o":46222.5,"h":46224.5,"l":46222.5,"c":46224,"v":5.477}
{"ts":1648848420000,"o":46224,"h":46231.5,"l":46224,"c":46231,"v":0.986}
{"ts":1648848480000,"o":46231,"h":46394,"l":46231,"c":46391,"v":132.552}
{"ts":1648848540000,"o":46391,"h":46426,"l":46390,"c":46411,"v":122.827}
{"ts":1648848600000,"o":46411,"h":46411,"l":46397.5,"c":46405.5,"v":39.298}
{"ts":1648848660000,"o":46405.5,"h":46405.5,"l":46397.5,"c":46397.5,"v":30.757}
{"ts":1648848720000,"o":46397.5,"h":46398,"l":46325.5,"c":46346.5,"v":81.529}
{"ts":1648848780000,"o":46346.5,"h":46346.5,"l":46333,"c":46345,"v":15.106}
{"ts":1648848840000,"o":46345,"h":46348,"l":46345,"c":46348,"v":5.834}
{"ts":1648848900000,"o":46348,"h":46348,"l":46347.5,"c":46348,"v":2.978}
{"ts":1648848960000,"o":46348,"h":46348,"l":46325,"c":46325.5,"v":42.299}
{"ts":1648849020000,"o":46325.5,"h":46325.5,"l":46308,"c":46308,"v":14.427}
{"ts":1648849080000,"o":46308,"h":46308.5,"l":46300.5,"c":46300.5,"v":5.047}
{"ts":1648849140000,"o":46300.5,"h":46300.5,"l":46300,"c":46300,"v":6.039}
{"ts":1648849200000,"o":46300,"h":46301,"l":46300,"c":46301,"v":43.107}
{"ts":1648849260000,"o":46301,"h":46301,"l":46300.5,"c":46301,"v":4.207}
{"ts":1648849320000,"o":46301,"h":46301,"l":46300.5,"c":46300.5,"v":3.879}
{"ts":1648849380000,"o":46300.5,"h":46302,"l":46300.5,"c":46301.5,"v":7.359}
{"ts":1648849440000,"o":46301.5,"h":46301.5,"l":46222.5,"c":46249.5,"v":23.114}
{"ts":1648849500000,"o":46249.5,"h":46250,"l":46249.5,"c":46250,"v":14.277}
{"ts":1648849560000,"o":46250,"h":46260,"l":46249.5,"c":46259.5,"v":17.486}
{"ts":1648849620000,"o":46259.5,"h":46259.5,"l":46231.5,"c":46231.5,"v":12.769}
{"ts":1648849680000,"o":46231.5,"h":46232,"l":46203,"c":46216,"v":17.933}
{"ts":1648849740000,"o":46216,"h":46292,"l":46215.5,"c":46291,"v":18.685}
{"ts":1648849800000,"o":46291,"h":46326,"l":46291,"c":46316.5,"v":28.501}
{"ts":1648849860000,"o":46316.5,"h":46316.5,"l":46314,"c":46314,"v":1.446}
{"ts":1648849920000,"o":46314,"h":46314.5,"l":46310,"c":46310,"v":7.926}
{"ts":1648849980000,"o":46310,"h":46310.5,"l":46257,"c":46273,"v":20.642}
{"ts":1648850040000,"o":46273,"h":46273.5,"l":46273,"c":46273.5,"v":1.049}
{"ts":1648850100000,"o":46273.5,"h":46273.5,"l":46270,"c":46270,"v":3.763}
{"ts":1648850160000,"o":46270,"h":46278.5,"l":46266.5,"c":46278,"v":8.484}
{"ts":1648850220000,"o":46278,"h":46280,"l":46266,"c":46280,"v":8.829}
{"ts":1648850280000,"o":46280,"h":46295,"l":46280,"c":46288,"v":10.958}
{"ts":1648850340000,"o":46288,"h":46294.5,"l":46288,"c":46294,"v":6.265}
{"ts":1648850400000,"o":46294,"h":46325,"l":46294,"c":46324.5,"v":15.51}
{"ts":1648850460000,"o":46324.5,"h":46342.5,"l":46316.5,"c":46328,"v":19.92}
{"ts":1648850520000,"o":46328,"h":46328,"l":46255.5,"c":46266.5,"v":19.969}
{"ts":1648850580000,"o":46266.5,"h":46267,"l":46238.5,"c":46261,"v":14.4}
{"ts":1648850640000,"o":46261,"h":46267.5,"l":46230.5,"c":46240.5,"v":12.575}
{"ts":1648850700000,"o":46240.5,"h":46249.5,"l":46240,"c":46249.5,"v":4.491}
{"ts":1648850760000,"o":46249.5,"h":46310,"l":46249,"c":46309.5,"v":11.972}
{"ts":1648850820000,"o":46309.5,"h":46377.5,"l":46309.5,"c":46346.5,"v":43.666}
{"ts":1648850880000,"o":46346.5,"h":46354,"l":46333.5,"c":46354,"v":8.995}
{"ts":1648850940000,"o":46354,"h":46379,"l":46353.5,"c":46378.5,"v":18.392}
{"ts":1648851000000,"o":46378.5,"h":46378.5,"l":46340.5,"c":46341,"v":25.79}
{"ts":1648851060000,"o":46341,"h":46341,"l":46320.5,"c":46320.5,"v":6.935}
{"ts":1648851120000,"o":46320.5,"h":46341,"l":46320.5,"c":46341,"v":6.579}
{"ts":1648851180000,"o":46341,"h":46341,"l":46333,"c":46333,"v":9.134}
{"ts":1648851240000,"o":46333,"h":46334,"l":46333,"c":46334,"v":1.924}
{"ts":1648851300000,"o":46334,"h":46345,"l":46272.5,"c":46286,"v":26.4}
{"ts":1648851360000,"o":46286,"h":46302.5,"l":46270,"c":46270.5,"v":10.668}
{"ts":1648851420000,"o":46270.5,"h":46291,"l":46270,"c":46291,"v":5.573}
{"ts":1648851480000,"o":46291,"h":46295,"l":46282.5,"c":46295,"v":4.917}
{"ts":1648851540000,"o":46295,"h":46295,"l":46294.5,"c":46294.5,"v":0.726}
{"ts":1648851600000,"o":46294.5,"h":46300,"l":46270,"c":46270,"v":11.309}
{"ts":1648851660000,"o":46270,"h":46290,"l":46251,"c":46290,"v":24.707}
{"ts":1648851720000,"o":46290,"h":46290,"l":46255,"c":46255,"v":5.812}
{"ts":1648851780000,"o":46255,"h":46287,"l":46252.5,"c":46280.5,"v":10.34}
{"ts":1648851840000,"o":46280.5,"h":46288,"l":46252.5,"c":46252.5,"v":7.508}
{"ts":1648851900000,"o":46252.5,"h":46252.5,"l":46252,"c":46252.5,"v":4.787}
{"ts":1648851960000,"o":46252.5,"h":46252.5,"l":46245.5,"c":46245.5,"v":6.135}
{"ts":1648852020000,"o":46245.5,"h":46275,"l":46245.5,"c":46275,"v":10.927}
{"ts":1648852080000,"o":46275,"h":46281,"l":46274.5,"c":46281,"v":2.833}
{"ts":1648852140000,"o":46281,"h":46290,"l":46257.5,"c":46290,"v":21.138}
{"ts":1648852200000,"o":46290,"h":46315,"l":46289.5,"c":46314.5,"v":29.405}
{"ts":1648852260000,"o":46314.5,"h":46342,"l":46314.5,"c":46341.5,"v":8.879}
{"ts":1648852320000,"o":46341.5,"h":46398,"l":46327.5,"c":46371,"v":203.222}
{"ts":1648852380000,"o":46371,"h":46384,"l":46337,"c":46349.5,"v":18.55}
{"ts":1648852440000,"o":46349.5,"h":46351,"l":46339,"c":46341.5,"v":9.747}
{"ts":1648852500000,"o":46341.5,"h":46355,"l":46341.5,"c":46355,"v":7.115}
{"ts":1648852560000,"o":46355,"h":46363,"l":46354.5,"c":46363,"v":15.411}
{"ts":1648852620000,"o":46363,"h":46363,"l":46330,"c":46352.5,"v":48.358}
{"ts":1648852680000,"o":46352.5,"h":46352.5,"l":46322.5,"c":46322.5,"v":12.439}
{"ts":1648852740000,"o":46322.5,"h":46323,"l":46315,"c":46321.5,"v":7.082}
{"ts":1648852800000,"o":46321.5,"h":46347.5,"l":46321,"c":46347.5,"v":24.826}
{"ts":1648852860000,"o":46347.5,"h":46347.5,"l":46310,"c":46320,"v":18.936}
{"ts":1648852920000,"o":46320,"h":46320.5,"l":46259.5,"c":46260,"v":38.127}
{"ts":1648852980000,"o":46260,"h":46260,"l":46146.5,"c":46204,"v":118.253}
{"ts":1648853040000,"o":46204,"h":46207,"l":46175,"c":46175,"v":72.861}
{"ts":1648853100000,"o":46175,"h":46219,"l":46175,"c":46193,"v":46.119}
{"ts":1648853160000,"o":46193,"h":46235,"l":46193,"c":46232,"v":27.514}
{"ts":1648853220000,"o":46232,"h":46246,"l":46232,"c":46246,"v":12.491}
{"ts":1648853280000,"o":46246,"h":46246,"l":46195,"c":46195,"v":7.76}
{"ts":1648853340000,"o":46195,"h":46195.5,"l":46190,"c":46190,"v":29.827}
{"ts":1648853400000,"o":46190,"h":46243,"l":46185,"c":46242.5,"v":26.632}
{"ts":1648853460000,"o":46242.5,"h":46243,"l":46242.5,"c":46242.5,"v":4.482}
{"ts":1648853520000,"o":46242.5,"h":46243,"l":46237,"c":46237.5,"v":4.432}
{"ts":1648853580000,"o":46237.5,"h":46237.5,"l":46237,"c":46237,"v":1.492}
{"ts":1648853640000,"o":46237,"h":46250,"l":46232.5,"c":46233,"v":8.185}
{"ts":1648853700000,"o":46233,"h":46289,"l":46233,"c":46285,"v":60.168}
{"ts":1648853760000,"o":46285,"h":46285,"l":46266.5,"c":46280.5,"v":8.648}
{"ts":1648853820000,"o":46280.5,"h":46298,"l":46280.5,"c":46298,"v":3.663}
{"ts":1648853880000,"o":46298,"h":46332,"l":46298,"c":46332,"v":35.391}
{"ts":1648853940000,"o":46332,"h":46359,"l":46331.5,"c":46359,"v":34.502}
{"ts":1648854000000,"o":46359,"h":46359,"l":46322.5,"c":46327.5,"v":31.384}
{"ts":1648854060000,"o":46327.5,"h":46334.5,"l":46327.5,"c":46334,"v":4.706}
{"ts":1648854120000,"o":46334,"h":46334.5,"l":46322.5,"c":46322.5,"v":12.153}
{"ts":1648854180000,"o":46322.5,"h":46323,"l":46322.5,"c":46322.5,"v":1.59}
{"ts":1648854240000,"o":46322.5,"h":46322.5,"l":46308.5,"c":46320,"v":18.583}
{"ts":1648854300000,"o":46320,"h":46320,"l":46319.5,"c":46319.5,"v":14.67}
{"ts":1648854360000,"o":46319.5,"h":46320,"l":46289,"c":46289,"v":37.862}
{"ts":1648854420000,"o":46289,"h":46289,"l":46271,"c":46271,"v":12.511}
{"ts":1648854480000,"o":46271,"h":46271.5,"l":46271,"c":46271,"v":1.576}
{"ts":1648854540000,"o":46271,"h":46271.5,"l":46271,"c":46271.5,"v":3.339}
{"ts":1648854600000,"o":46271.5,"h":46285,"l":46271,"c":46284.5,"v":5.829}
{"ts":1648854660000,"o":46284.5,"h":46299.5,"l":46261.5,"c":46261.5,"v":9.392}
{"ts":1648854720000,"o":46261.5,"h":46262,"l":46227,"c":46227,"v":17.954}
{"ts":1648854780000,"o":46227,"h":46227.5,"l":46215.5,"c":46215.5,"v":7.443}
{"ts":1648854840000,"o":46215.5,"h":46246,"l":46120,"c":46223,"v":116.579}
{"ts":1648854900000,"o":46223,"h":46265,"l":46222.5,"c":46265,"v":67.147}
{"ts":1648854960000,"o":46265,"h":46265,"l":46260.5,"c":46261,"v":6.006}
{"ts":1648855020000,"o":46261,"h":46261,"l":46260.5,"c":46260.5,"v":2.13}
{"ts":1648855080000,"o":46260.5,"h":46280,"l":46247.5,"c":46265.5,"v":26.74}
{"ts":1648855140000,"o":46265.5,"h":46276.5,"l":46265.5,"c":46271,"v":3.574}
{"ts":1648855200000,"o":46271,"h":46271,"l":46253.5,"c":46258.5,"v":6.883}
{"ts":1648855260000,"o":46258.5,"h":46258.5,"l":46258,"c":46258.5,"v":2.717}
{"ts":1648855320000,"o":46258.5,"h":46258.5,"l":46196,"c":46216,"v":60.612}
{"ts":1648855380000,"o":46216,"h":46216.5,"l":46216,"c":46216.5,"v":3.639}
{"ts":1648855440000,"o":46216.5,"h":46229,"l":46175,"c":46197.5,"v":45.95}
{"ts":1648855500000,"o":46197.5,"h":46216.5,"l":46186.5,"c":46187,"v":8.055}
{"ts":1648855560000,"o":46187,"h":46201,"l":46186.5,"c":46186.5,"v":10.493}
{"ts":1648855620000,"o":46186.5,"h":46187,"l":46180.5,"c":46180.5,"v":5.464}
{"ts":1648855680000,"o":46180.5,"h":46185.5,"l":46164.5,"c":46185.5,"v":14.546}
{"ts":1648855740000,"o":46185.5,"h":46185.5,"l":46177,"c":46177,"v":5.71}
{"ts":1648855800000,"o":46177,"h":46177,"l":46125,"c":46135.5,"v":53.867}
{"ts":1648855860000,"o":46135.5,"h":46180,"l":46135.5,"c":46180,"v":31.414}
{"ts":1648855920000,"o":46180,"h":46180,"l":46098,"c":46110,"v":87.156}
{"ts":1648855980000,"o":46110,"h":46197.5,"l":46110,"c":46188,"v":63.21}
{"ts":1648856040000,"o":46188,"h":46194,"l":46188,"c":46194,"v":23.882}
{"ts":1648856100000,"o":46194,"h":46194,"l":46155,"c":46172.5,"v":9.361}
{"ts":1648856160000,"o":46172.5,"h":46183.5,"l":46156,"c":46156.5,"v":5.802}
{"ts":1648856220000,"o":46156.5,"h":46188.5,"l":46156.5,"c":46188.5,"v":3.486}
{"ts":1648856280000,"o":46188.5,"h":46188.5,"l":46183,"c":46183,"v":5.228}
{"ts":1648856340000,"o":46183,"h":46183.5,"l":46183,"c":46183.5,"v":4.432}
{"ts":1648856400000,"o":46183.5,"h":46220,"l":46183,"c":46213,"v":20.225}
{"ts":1648856460000,"o":46213,"h":46213.5,"l":46186,"c":46186.5,"v":13.361}
{"ts":1648856520000,"o":46186.5,"h":46213,"l":46186.5,"c":46213,"v":52.1}
{"ts":1648856580000,"o":46213,"h":46217,"l":46213,"c":46217,"v":6.401}
{"ts":1648856640000,"o":46217,"h":46219,"l":46187.5,"c":46196.5,"v":13.429}
{"ts":1648856700000,"o":46196.5,"h":46234,"l":46196.5,"c":46233.5,"v":16.331}
{"ts":1648856760000,"o":46233.5,"h":46234,"l":46226.5,"c":46227,"v":9.91}
{"ts":1648856820000,"o":46227,"h":46227,"l":46213,"c":46227,"v":7.68}
{"ts":1648856880000,"o":46227,"h":46254.5,"l":46226.5,"c":46254.5,"v":13.136}
{"ts":1648856940000,"o":46254.5,"h":46260,"l":46220.5,"c":46259.5,"v":23.18}
{"ts":1648857000000,"o":46259.5,"h":46269,"l":46251,"c":46269,"v":12.939}
{"ts":1648857060000,"o":46269,"h":46270,"l":46258.5,"c":46269.5,"v":8.768}
{"ts":1648857120000,"o":46269.5,"h":46269.5,"l":46238,"c":46238.5,"v":18.243}
{"ts":1648857180000,"o":46238.5,"h":46238.5,"l":46220.5,"c":46224,"v":5.417}
{"ts":1648857240000,"o":46224,"h":46224.5,"l":46200,"c":46200.5,"v":6.853}
{"ts":1648857300000,"o":46200.5,"h":46244,"l":46200.5,"c":46243.5,"v":7.078}
{"ts":1648857360000,"o":46243.5,"h":46267,"l":46243.5,"c":46267,"v":16.214}
{"ts":1648857420000,"o":46267,"h":46267.5,"l":46267,"c":46267.5,"v":6.598}
{"ts":1648857480000,"o":46267.5,"h":46267.5,"l":46255.5,"c":46255.5,"v":6.526}
{"ts":1648857540000,"o":46255.5,"h":46282.5,"l":46255.5,"c":46274,"v":17.14}
{"ts":1648857600000,"o":46274,"h":46274,"l":46204,"c":46204.5,"v":55.993}
{"ts":1648857660000,"o":46204.5,"h":46204.5,"l":46151.5,"c":46151.5,"v":28.656}
{"ts":1648857720000,"o":46151.5,"h":46151.5,"l":46077,"c":46120,"v":143.124}
{"ts":1648857780000,"o":46120,"h":46154.5,"l":46087.5,"c":46113,"v":77.296}
{"ts":1648857840000,"o":46113,"h":46140,"l":46113,"c":46123,"v":32.805}
{"ts":1648857900000,"o":46123,"h":46123,"l":46100,"c":46100.5,"v":42.836}
{"ts":1648857960000,"o":46100.5,"h":46107,"l":46100,"c":46107,"v":14.089}
{"ts":1648858020000,"o":46107,"h":46120,"l":46100,"c":46105,"v":31.43}
{"ts":1648858080000,"o":46105,"h":46150,"l":46105,"c":46150,"v":30.266}
{"ts":1648858140000,"o":46150,"h":46150,"l":46105.5,"c":46127.5,"v":29.225}
{"ts":1648858200000,"o":46127.5,"h":46127.5,"l":46110.5,"c":46121,"v":17.069}
{"ts":1648858260000,"o":46121,"h":46174.5,"l":46121,"c":46174,"v":35.1}
{"ts":1648858320000,"o":46174,"h":46177.5,"l":46126.5,"c":46140,"v":39.796}
{"ts":1648858380000,"o":46140,"h":46167.5,"l":46139.5,"c":46141.5,"v":58.712}
{"ts":1648858440000,"o":46141.5,"h":46162.5,"l":46141.5,"c":46162.5,"v":15.315}
{"ts":1648858500000,"o":46162.5,"h":46192,"l":46152,"c":46152,"v":23.066}
{"ts":1648858560000,"o":46152,"h":46161,"l":46145,"c":46161,"v":9.846}
{"ts":1648858620000,"o":46161,"h":46196.5,"l":46160.5,"c":46196,"v":12.356}
{"ts":1648858680000,"o":46196,"h":46196.5,"l":46195,"c":46195,"v":9.442}
{"ts":1648858740000,"o":46195,"h":46195,"l":46184,"c":46184,"v":5.342}
{"ts":1648858800000,"o":46184,"h":46212,"l":46175,"c":46175,"v":47.091}
{"ts":1648858860000,"o":46175,"h":46189.5,"l":46171.5,"c":46189,"v":6.385}
{"ts":1648858920000,"o":46189,"h":46189.5,"l":46189,"c":46189.5,"v":1.406}
{"ts":1648858980000,"o":46189.5,"h":46200,"l":46189.5,"c":46200,"v":8.054}
{"ts":1648859040000,"o":46200,"h":46224,"l":46193,"c":46223.5,"v":12.774}
{"ts":1648859100000,"o":46223.5,"h":46235,"l":46223.5,"c":46226.5,"v":13.089}
{"ts":1648859160000,"o":46226.5,"h":46232.5,"l":46226.5,"c":46232,"v":10.96}
{"ts":1648859220000,"o":46232,"h":46232.5,"l":46214.5,"c":46214.5,"v":23.518}
{"ts":1648859280000,"o":46214.5,"h":46232.5,"l":46214.5,"c":46232,"v":12.496}
{"ts":1648859340000,"o":46232,"h":46235,"l":46232,"c":46232,"v":8.895}
{"ts":1648859400000,"o":46232,"h":46232.5,"l":46210,"c":46229.5,"v":25.075}
{"ts":1648859460000,"o":46229.5,"h":46276.5,"l":46229,"c":46270,"v":93.504}
{"ts":1648859520000,"o":46270,"h":46320,"l":46270,"c":46316.5,"v":116.699}
{"ts":1648859580000,"o":46316.5,"h":46330,"l":46303,"c":46329.5,"v":37.887}
{"ts":1648859640000,"o":46329.5,"h":46357.5,"l":46329.5,"c":46341,"v":90.363}
{"ts":1648859700000,"o":46341,"h":46356,"l":46313.5,"c":46317.5,"v":58.023}
{"ts":1648859760000,"o":46317.5,"h":46344.5,"l":46317,"c":46344.5,"v":25.12}
{"ts":1648859820000,"o":46344.5,"h":46384,"l":46344,"c":46379,"v":69.888}
{"ts":1648859880000,"o":46379,"h":46437,"l":46379,"c":46431,"v":119.149}
{"ts":1648859940000,"o":46431,"h":46431.5,"l":46403,"c":46414.5,"v":43.462}
{"ts":1648860000000,"o":46414.5,"h":46436.5,"l":46414.5,"c":46422.5,"v":33.78}
{"ts":1648860060000,"o":46422.5,"h":46422.5,"l":46349,"c":46378.5,"v":147.296}
{"ts":1648860120000,"o":46378.5,"h":46395.5,"l":46362,"c":46382,"v":46.763}
{"ts":1648860180000,"o":46382,"h":46390,"l":46381.5,"c":46389.5,"v":18.873}
{"ts":1648860240000,"o":46389.5,"h":46400,"l":46383.5,"c":46400,"v":25.408}
{"ts":1648860300000,"o":46400,"h":46550.5,"l":46399.5,"c":46533,"v":278.826}
{"ts":1648860360000,"o":46533,"h":46580,"l":46499.5,"c":46575.5,"v":116.798}
{"ts":1648860420000,"o":46575.5,"h":46594,"l":46575.5,"c":46592,"v":73.305}
{"ts":1648860480000,"o":46592,"h":46614,"l":46553.5,"c":46594,"v":165.174}
{"ts":1648860540000,"o":46594,"h":46594,"l":46545.5,"c":46546,"v":82.469}
{"ts":1648860600000,"o":46546,"h":46570,"l":46520,"c":46570,"v":54.513}
{"ts":1648860660000,"o":46570,"h":46635,"l":46569.5,"c":46615,"v":140.229}
{"ts":1648860720000,"o":46615,"h":46806.5,"l":46603,"c":46805.5,"v":711.294}
{"ts":1648860780000,"o":46805.5,"h":47000,"l":46805.5,"c":46995,"v":688.205}
{"ts":1648860840000,"o":46995,"h":46999.5,"l":46935.5,"c":46959.5,"v":195.344}
{"ts":1648860900000,"o":46959.5,"h":47217,"l":46959.5,"c":47216.5,"v":585.327}
{"ts":1648860960000,"o":47216.5,"h":47230,"l":47072,"c":47072,"v":309.123}
{"ts":1648861020000,"o":47072,"h":47089.5,"l":46916.5,"c":46948.5,"v":592.899}
{"ts":1648861080000,"o":46948.5,"h":47026,"l":46948.5,"c":47000,"v":183.803}
{"ts":1648861140000,"o":47000,"h":47000,"l":46895,"c":46895.5,"v":119.896}
{"ts":1648861200000,"o":46895.5,"h":46988.5,"l":46880,"c":46976.5,"v":171.583}
{"ts":1648861260000,"o":46976.5,"h":47000,"l":46960,"c":46980.5,"v":86.139}
{"ts":1648861320000,"o":46980.5,"h":46980.5,"l":46946.5,"c":46946.5,"v":45.426}
{"ts":1648861380000,"o":46946.5,"h":47015,"l":46946.5,"c":47014.5,"v":78.254}
{"ts":1648861440000,"o":47014.5,"h":47015.5,"l":46974.5,"c":46974.5,"v":53.914}
{"ts":1648861500000,"o":46974.5,"h":46994,"l":46912,"c":46912.5,"v":60.135}
{"ts":1648861560000,"o":46912.5,"h":46935,"l":46861,"c":46861.5,"v":141.612}
{"ts":1648861620000,"o":46861.5,"h":46862,"l":46801,"c":46842,"v":127.974}
{"ts":1648861680000,"o":46842,"h":46902,"l":46826,"c":46902,"v":60.458}
{"ts":1648861740000,"o":46902,"h":46990.5,"l":46902,"c":46987.5,"v":105.539}
{"ts":1648861800000,"o":46987.5,"h":46995,"l":46929,"c":46995,"v":54.408}
{"ts":1648861860000,"o":46995,"h":47020,"l":46993,"c":47000,"v":70.114}
{"ts":1648861920000,"o":47000,"h":47000.5,"l":46984,"c":47000,"v":49.551}
{"ts":1648861980000,"o":47000,"h":47000,"l":46992,"c":46992,"v":40.278}
{"ts":1648862040000,"o":46992,"h":46992,"l":46975.5,"c":46976,"v":22}
{"ts":1648862100000,"o":46976,"h":46976,"l":46825.5,"c":46825.5,"v":118.648}
{"ts":1648862160000,"o":46825.5,"h":46830,"l":46735.5,"c":46780.5,"v":232.778}
{"ts":1648862220000,"o":46780.5,"h":46780.5,"l":46666.5,"c":46669.5,"v":186.493}
{"ts":1648862280000,"o":46669.5,"h":46688.5,"l":46633,"c":46688,"v":268.974}
{"ts":1648862340000,"o":46688,"h":46813.5,"l":46687.5,"c":46788,"v":155.046}
{"ts":1648862400000,"o":46788,"h":46788,"l":46701,"c":46748.5,"v":80.039}
{"ts":1648862460000,"o":46748.5,"h":46750,"l":46725.5,"c":46725.5,"v":35.632}
{"ts":1648862520000,"o":46725.5,"h":46726,"l":46687.5,"c":46700,"v":65.96}
{"ts":1648862580000,"o":46700,"h":46743,"l":46686.5,"c":46743,"v":36.882}
{"ts":1648862640000,"o":46743,"h":46744,"l":46734.5,"c":46744,"v":31.505}
{"ts":1648862700000,"o":46744,"h":46744,"l":46673,"c":46684,"v":66.948}
{"ts":1648862760000,"o":46684,"h":46735,"l":46684,"c":46735,"v":27.968}
{"ts":1648862820000,"o":46735,"h":46735,"l":46702.5,"c":46702.5,"v":24.113}
{"ts":1648862880000,"o":46702.5,"h":46721,"l":46674,"c":46681.5,"v":67.581}
{"ts":1648862940000,"o":46681.5,"h":46684,"l":46571,"c":46613.5,"v":282.012}
{"ts":1648863000000,"o":46613.5,"h":46661,"l":46592.5,"c":46661,"v":67.901}
{"ts":1648863060000,"o":46661,"h":46675,"l":46640.5,"c":46640.5,"v":40.777}
{"ts":1648863120000,"o":46640.5,"h":46669.5,"l":46600,"c":46600,"v":48.743}
{"ts":1648863180000,"o":46600,"h":46600,"l":46568,"c":46568,"v":81.994}
{"ts":1648863240000,"o":46568,"h":46600,"l":46471,"c":46594.5,"v":343.253}
{"ts":1648863300000,"o":46594.5,"h":46665,"l":46581,"c":46637.5,"v":150.609}
{"ts":1648863360000,"o":46637.5,"h":46645.5,"l":46637.5,"c":46645.5,"v":11.388}
{"ts":1648863420000,"o":46645.5,"h":46645.5,"l":46618.5,"c":46618.5,"v":51.762}
{"ts":1648863480000,"o":46618.5,"h":46618.5,"l":46573.5,"c":46593.5,"v":46.856}
{"ts":1648863540000,"o":46593.5,"h":46625,"l":46593.5,"c":46620.5,"v":40.781}
{"ts":1648863600000,"o":46620.5,"h":46666,"l":46610,"c":46666,"v":85.024}
{"ts":1648863660000,"o":46666,"h":46700,"l":46642,"c":46665,"v":82.439}
{"ts":1648863720000,"o":46665,"h":46696,"l":46664.5,"c":46672,"v":27.275}
{"ts":1648863780000,"o":46672,"h":46672,"l":46665,"c":46665.5,"v":18.087}
{"ts":1648863840000,"o":46665.5,"h":46686.5,"l":46655.5,"c":46655.5,"v":27.293}
{"ts":1648863900000,"o":46655.5,"h":46691,"l":46641,"c":46690,"v":35.567}
{"ts":1648863960000,"o":46690,"h":46690,"l":46689.5,"c":46689.5,"v":13.164}
{"ts":1648864020000,"o":46689.5,"h":46701,"l":46689.5,"c":46693.5,"v":43.984}
{"ts":1648864080000,"o":46693.5,"h":46733,"l":46689.5,"c":46733,"v":57.912}
{"ts":1648864140000,"o":46733,"h":46782.5,"l":46732.5,"c":46782,"v":80.824}
{"ts":1648864200000,"o":46782,"h":46795,"l":46750.5,"c":46752.5,"v":71.957}
{"ts":1648864260000,"o":46752.5,"h":46752.5,"l":46740,"c":46740,"v":8.708}
{"ts":1648864320000,"o":46740,"h":46744.5,"l":46734.5,"c":46735,"v":26.167}
{"ts":1648864380000,"o":46735,"h":46761.5,"l":46720,"c":46761.5,"v":19.879}
{"ts":1648864440000,"o":46761.5,"h":46761.5,"l":46748.5,"c":46748.5,"v":18.821}
{"ts":1648864500000,"o":46748.5,"h":46759.5,"l":46748.5,"c":46750.5,"v":12.02}
{"ts":1648864560000,"o":46750.5,"h":46773,"l":46750,"c":46773,"v":9.327}
{"ts":1648864620000,"o":46773,"h":46778.5,"l":46769.5,"c":46772.5,"v":18.462}
{"ts":1648864680000,"o":46772.5,"h":46773,"l":46755,"c":46765,"v":19.73}
{"ts":1648864740000,"o":46765,"h":46765.5,"l":46750.5,"c":46750.5,"v":44.228}
{"ts":1648864800000,"o":46750.5,"h":46772,"l":46750.5,"c":46767.5,"v":16.405}
{"ts":1648864860000,"o":46767.5,"h":46767.5,"l":46682.5,"c":46682.5,"v":111.588}
{"ts":1648864920000,"o":46682.5,"h":46697.5,"l":46682.5,"c":46691.5,"v":20.036}
{"ts":1648864980000,"o":46691.5,"h":46774.5,"l":46691.5,"c":46756.5,"v":115.159}
{"ts":1648865040000,"o":46756.5,"h":46781,"l":46756,"c":46780.5,"v":48.771}
{"ts":1648865100000,"o":46780.5,"h":46789.5,"l":46780.5,"c":46789.5,"v":24.784}
{"ts":1648865160000,"o":46789.5,"h":46796,"l":46789,"c":46796,"v":31.099}
{"ts":1648865220000,"o":46796,"h":46796,"l":46795.5,"c":46795.5,"v":9.263}
{"ts":1648865280000,"o":46795.5,"h":46800,"l":46780,"c":46788.5,"v":32.955}
{"ts":1648865340000,"o":46788.5,"h":46789,"l":46769.5,"c":46769.5,"v":16.556}
{"ts":1648865400000,"o":46769.5,"h":46770,"l":46761.5,"c":46768.5,"v":4.471}
{"ts":1648865460000,"o":46768.5,"h":46790,"l":46768,"c":46790,"v":14.814}
{"ts":1648865520000,"o":46790,"h":46793,"l":46762.5,"c":46762.5,"v":17.315}
{"ts":1648865580000,"o":46762.5,"h":46794,"l":46762.5,"c":46794,"v":15.913}
{"ts":1648865640000,"o":46794,"h":46794,"l":46789.5,"c":46789.5,"v":9.743}
{"ts":1648865700000,"o":46789.5,"h":46789.5,"l":46771,"c":46771,"v":5.542}
{"ts":1648865760000,"o":46771,"h":46792.5,"l":46771,"c":46792,"v":12.876}
{"ts":1648865820000,"o":46792,"h":46792.5,"l":46785.5,"c":46785.5,"v":10.334}
{"ts":1648865880000,"o":46785.5,"h":46785.5,"l":46785,"c":46785.5,"v":14.312}
{"ts":1648865940000,"o":46785.5,"h":46792.5,"l":46784.5,"c":46792.5,"v":11.753}
{"ts":1648866000000,"o":46792.5,"h":46792.5,"l":46792,"c":46792.5,"v":2.991}
{"ts":1648866060000,"o":46792.5,"h":46792.5,"l":46792,"c":46792.5,"v":16.269}
{"ts":1648866120000,"o":46792.5,"h":46810,"l":46792,"c":46805,"v":46.849}
{"ts":1648866180000,"o":46805,"h":46811,"l":46804.5,"c":46805,"v":15.102}
{"ts":1648866240000,"o":46805,"h":46833.5,"l":46804.5,"c":46833.5,"v":52.844}
{"ts":1648866300000,"o":46833.5,"h":46833.5,"l":46833,"c":46833.5,"v":6.915}
{"ts":1648866360000,"o":46833.5,"h":46833.5,"l":46792,"c":46792,"v":37.896}
{"ts":1648866420000,"o":46792,"h":46792.5,"l":46780,"c":46780,"v":14.648}
{"ts":1648866480000,"o":46780,"h":46780.5,"l":46750,"c":46750,"v":28.705}
{"ts":1648866540000,"o":46750,"h":46750.5,"l":46707,"c":46714,"v":67.704}
{"ts":1648866600000,"o":46714,"h":46754.5,"l":46714,"c":46754,"v":24.748}
{"ts":1648866660000,"o":46754,"h":46754.5,"l":46666.5,"c":46677.5,"v":56.73}
{"ts":1648866720000,"o":46677.5,"h":46677.5,"l":46610,"c":46610,"v":63.84}
{"ts":1648866780000,"o":46610,"h":46678,"l":46610,"c":46659.5,"v":50.084}
{"ts":1648866840000,"o":46659.5,"h":46659.5,"l":46632.5,"c":46645.5,"v":38.334}
{"ts":1648866900000,"o":46645.5,"h":46662,"l":46630,"c":46630,"v":23.353}
{"ts":1648866960000,"o":46630,"h":46630.5,"l":46584.5,"c":46584.5,"v":43.59}
{"ts":1648867020000,"o":46584.5,"h":46588,"l":46550,"c":46550,"v":46.608}
{"ts":1648867080000,"o":46550,"h":46550.5,"l":46344,"c":46434.5,"v":574.798}
{"ts":1648867140000,"o":46434.5,"h":46471,"l":46354,"c":46468,"v":180.273}
{"ts":1648867200000,"o":46468,"h":46506.5,"l":46468,"c":46490,"v":114.525}
{"ts":1648867260000,"o":46490,"h":46490,"l":46390,"c":46390.5,"v":83.604}
{"ts":1648867320000,"o":46390.5,"h":46390.5,"l":46351,"c":46351,"v":55.03}
{"ts":1648867380000,"o":46351,"h":46357.5,"l":46251,"c":46307,"v":336.657}
{"ts":1648867440000,"o":46307,"h":46342,"l":46307,"c":46342,"v":44.616}
{"ts":1648867500000,"o":46342,"h":46423.5,"l":46341.5,"c":46364.5,"v":106.228}
{"ts":1648867560000,"o":46364.5,"h":46410,"l":46349.5,"c":46401,"v":54.424}
{"ts":1648867620000,"o":46401,"h":46401,"l":46340.5,"c":46354,"v":79.208}
{"ts":1648867680000,"o":46354,"h":46449.5,"l":46354,"c":46401.5,"v":100.347}
{"ts":1648867740000,"o":46401.5,"h":46462.5,"l":46382,"c":46455,"v":79.083}
{"ts":1648867800000,"o":46455,"h":46465,"l":46426.5,"c":46438.5,"v":86.613}
{"ts":1648867860000,"o":46438.5,"h":46476.5,"l":46420,"c":46476.5,"v":39.211}
{"ts":1648867920000,"o":46476.5,"h":46538,"l":46476,"c":46524.5,"v":154.431}
{"ts":1648867980000,"o":46524.5,"h":46550,"l":46504,"c":46504.5,"v":63.513}
{"ts":1648868040000,"o":46504.5,"h":46525.5,"l":46485.5,"c":46525.5,"v":21.378}
{"ts":1648868100000,"o":46525.5,"h":46530,"l":46488.5,"c":46488.5,"v":26.233}
{"ts":1648868160000,"o":46488.5,"h":46530,"l":46488.5,"c":46524.5,"v":22.034}
{"ts":1648868220000,"o":46524.5,"h":46544,"l":46524.5,"c":46543.5,"v":16.821}
{"ts":1648868280000,"o":46543.5,"h":46544,"l":46521.5,"c":46521.5,"v":28.755}
{"ts":1648868340000,"o":46521.5,"h":46544.5,"l":46501.5,"c":46501.5,"v":47.394}
{"ts":1648868400000,"o":46501.5,"h":46547.5,"l":46489,"c":46547,"v":47.27}
{"ts":1648868460000,"o":46547,"h":46548,"l":46472,"c":46479.5,"v":41.584}
{"ts":1648868520000,"o":46479.5,"h":46480,"l":46455.5,"c":46465,"v":44.257}
{"ts":1648868580000,"o":46465,"h":46465,"l":46405.5,"c":46411,"v":65.149}
{"ts":1648868640000,"o":46411,"h":46455.5,"l":46401,"c":46455,"v":30.345}
{"ts":1648868700000,"o":46455,"h":46455.5,"l":46412.5,"c":46412.5,"v":13.053}
{"ts":1648868760000,"o":46412.5,"h":46451,"l":46412.5,"c":46451,"v":19.948}
{"ts":1648868820000,"o":46451,"h":46485.5,"l":46451,"c":46453.5,"v":26.676}
{"ts":1648868880000,"o":46453.5,"h":46476,"l":46453.5,"c":46476,"v":27.853}
{"ts":1648868940000,"o":46476,"h":46476,"l":46436,"c":46444.5,"v":17.15}
{"ts":1648869000000,"o":46444.5,"h":46468.5,"l":46444.5,"c":46458.5,"v":3.207}
{"ts":1648869060000,"o":46458.5,"h":46459,"l":46445,"c":46453.5,"v":9.036}
{"ts":1648869120000,"o":46453.5,"h":46454,"l":46453.5,"c":46453.5,"v":36.856}
{"ts":1648869180000,"o":46453.5,"h":46463.5,"l":46433.5,"c":46433.5,"v":15.211}
{"ts":1648869240000,"o":46433.5,"h":46434,"l":46401.5,"c":46402,"v":11.766}
{"ts":1648869300000,"o":46402,"h":46440.5,"l":46401.5,"c":46440,"v":16.709}
{"ts":1648869360000,"o":46440,"h":46446.5,"l":46428,"c":46428.5,"v":11.99}
{"ts":1648869420000,"o":46428.5,"h":46428.5,"l":46412.5,"c":46428.5,"v":9.943}
{"ts":1648869480000,"o":46428.5,"h":46448.5,"l":46428.5,"c":46445.5,"v":10.568}
{"ts":1648869540000,"o":46445.5,"h":46445.5,"l":46419.5,"c":46432.5,"v":9.49}
{"ts":1648869600000,"o":46432.5,"h":46432.5,"l":46432,"c":46432.5,"v":5.555}
{"ts":1648869660000,"o":46432.5,"h":46432.5,"l":46408,"c":46408,"v":21.927}
{"ts":1648869720000,"o":46408,"h":46442,"l":46408,"c":46442,"v":6.767}
{"ts":1648869780000,"o":46442,"h":46442,"l":46410.5,"c":46410.5,"v":6.818}
{"ts":1648869840000,"o":46410.5,"h":46436,"l":46410,"c":46410,"v":16.649}
{"ts":1648869900000,"o":46410,"h":46410.5,"l":46408,"c":46408.5,"v":8.107}
{"ts":1648869960000,"o":46408.5,"h":46408.5,"l":46408,"c":46408,"v":7.106}
{"ts":1648870020000,"o":46408,"h":46408.5,"l":46404,"c":46404,"v":11.552}
{"ts":1648870080000,"o":46404,"h":46404.5,"l":46376,"c":46376.5,"v":31.642}
{"ts":1648870140000,"o":46376.5,"h":46419,"l":46369,"c":46419,"v":22.799}
{"ts":1648870200000,"o":46419,"h":46472,"l":46418.5,"c":46472,"v":39.149}
{"ts":1648870260000,"o":46472,"h":46473,"l":46471.5,"c":46471.5,"v":13.968}
{"ts":1648870320000,"o":46471.5,"h":46485,"l":46470,"c":46485,"v":28.063}
{"ts":1648870380000,"o":46485,"h":46508,"l":46472.5,"c":46488.5,"v":21.264}
{"ts":1648870440000,"o":46488.5,"h":46492,"l":46474,"c":46474.5,"v":5.089}
{"ts":1648870500000,"o":46474.5,"h":46510,"l":46451,"c":46487,"v":37.667}
{"ts":1648870560000,"o":46487,"h":46498,"l":46479.5,"c":46479.5,"v":9.622}
{"ts":1648870620000,"o":46479.5,"h":46480,"l":46466,"c":46480,"v":14.584}
{"ts":1648870680000,"o":46480,"h":46480,"l":46479.5,"c":46480,"v":16.138}
{"ts":1648870740000,"o":46480,"h":46480,"l":46479.5,"c":46480,"v":12.999}
{"ts":1648870800000,"o":46480,"h":46510,"l":46479.5,"c":46509.5,"v":7.233}
{"ts":1648870860000,"o":46509.5,"h":46534,"l":46509.5,"c":46533.5,"v":42.805}
{"ts":1648870920000,"o":46533.5,"h":46534,"l":46521.5,"c":46529.5,"v":16.8}
{"ts":1648870980000,"o":46529.5,"h":46533,"l":46529,"c":46532.5,"v":4.412}
{"ts":1648871040000,"o":46532.5,"h":46533,"l":46522.5,"c":46522.5,"v":15.344}
{"ts":1648871100000,"o":46522.5,"h":46568.5,"l":46517.5,"c":46568.5,"v":35.16}
{"ts":1648871160000,"o":46568.5,"h":46570,"l":46560,"c":46560,"v":48.495}
{"ts":1648871220000,"o":46560,"h":46560,"l":46486,"c":46492,"v":43.867}
{"ts":1648871280000,"o":46492,"h":46523,"l":46492,"c":46522.5,"v":11.541}
{"ts":1648871340000,"o":46522.5,"h":46523,"l":46522.5,"c":46522.5,"v":4.218}
{"ts":1648871400000,"o":46522.5,"h":46523,"l":46522.5,"c":46522.5,"v":4.634}
{"ts":1648871460000,"o":46522.5,"h":46523,"l":46522.5,"c":46522.5,"v":7.27}
{"ts":1648871520000,"o":46522.5,"h":46529,"l":46522.5,"c":46529,"v":8.058}
{"ts":1648871580000,"o":46529,"h":46529,"l":46528.5,"c":46528.5,"v":10.464}
{"ts":1648871640000,"o":46528.5,"h":46529,"l":46528.5,"c":46529,"v":3.358}
{"ts":1648871700000,"o":46529,"h":46568,"l":46528.5,"c":46568,"v":12.553}
{"ts":1648871760000,"o":46568,"h":46570,"l":46567.5,"c":46570,"v":3.823}
{"ts":1648871820000,"o":46570,"h":46582,"l":46569.5,"c":46582,"v":27.263}
{"ts":1648871880000,"o":46582,"h":46590,"l":46581.5,"c":46589.5,"v":16.495}
{"ts":1648871940000,"o":46589.5,"h":46590.5,"l":46589.5,"c":46590.5,"v":21.915}
{"ts":1648872000000,"o":46590.5,"h":46600,"l":46590.5,"c":46600,"v":21.246}
{"ts":1648872060000,"o":46600,"h":46616.5,"l":46600,"c":46608,"v":23.598}
{"ts":1648872120000,"o":46608,"h":46608.5,"l":46570,"c":46579,"v":40}
{"ts":1648872180000,"o":46579,"h":46668.5,"l":46579,"c":46589.5,"v":148.456}
{"ts":1648872240000,"o":46589.5,"h":46590,"l":46575,"c":46575,"v":25.422}
{"ts":1648872300000,"o":46575,"h":46575.5,"l":46543,"c":46543,"v":106.918}
{"ts":1648872360000,"o":46543,"h":46543,"l":46520,"c":46522,"v":34.211}
{"ts":1648872420000,"o":46522,"h":46535,"l":46510,"c":46534.5,"v":22.37}
{"ts":1648872480000,"o":46534.5,"h":46555,"l":46534.5,"c":46555,"v":19.105}
{"ts":1648872540000,"o":46555,"h":46555,"l":46540,"c":46540.5,"v":3.943}
{"ts":1648872600000,"o":46540.5,"h":46540.5,"l":46528,"c":46528,"v":21.423}
{"ts":1648872660000,"o":46528,"h":46528.5,"l":46528,"c":46528.5,"v":4.411}
{"ts":1648872720000,"o":46528.5,"h":46554.5,"l":46528,"c":46554.5,"v":16.344}
{"ts":1648872780000,"o":46554.5,"h":46570,"l":46554.5,"c":46570,"v":12.946}
{"ts":1648872840000,"o":46570,"h":46570,"l":46561,"c":46561,"v":8.017}
{"ts":1648872900000,"o":46561,"h":46561.5,"l":46561,"c":46561.5,"v":16.958}
{"ts":1648872960000,"o":46561.5,"h":46562.5,"l":46540,"c":46540,"v":15.189}
{"ts":1648873020000,"o":46540,"h":46542,"l":46530,"c":46541.5,"v":15.539}
{"ts":1648873080000,"o":46541.5,"h":46542,"l":46541.5,"c":46541.5,"v":13.856}
{"ts":1648873140000,"o":46541.5,"h":46542,"l":46509,"c":46517,"v":24.175}
{"ts":1648873200000,"o":46517,"h":46534,"l":46517,"c":46534,"v":6.965}
{"ts":1648873260000,"o":46534,"h":46534,"l":46508,"c":46508,"v":7.402}
{"ts":1648873320000,"o":46508,"h":46508.5,"l":46508,"c":46508,"v":7.957}
{"ts":1648873380000,"o":46508,"h":46508,"l":46500,"c":46500,"v":17.47}
{"ts":1648873440000,"o":46500,"h":46500.5,"l":46500,"c":46500,"v":2.939}
{"ts":1648873500000,"o":46500,"h":46500.5,"l":46490,"c":46490.5,"v":14.487}
{"ts":1648873560000,"o":46490.5,"h":46490.5,"l":46490,"c":46490,"v":4.313}
{"ts":1648873620000,"o":46490,"h":46490.5,"l":46474,"c":46474,"v":11.037}
{"ts":1648873680000,"o":46474,"h":46487,"l":46473,"c":46487,"v":30.041}
{"ts":1648873740000,"o":46487,"h":46487,"l":46486.5,"c":46486.5,"v":2.181}
{"ts":1648873800000,"o":46486.5,"h":46487,"l":46486.5,"c":46486.5,"v":7.457}
{"ts":1648873860000,"o":46486.5,"h":46487,"l":46486.5,"c":46486.5,"v":2.314}
{"ts":1648873920000,"o":46486.5,"h":46501,"l":46486.5,"c":46501,"v":17.372}
{"ts":1648873980000,"o":46501,"h":46516,"l":46500.5,"c":46516,"v":16.28}
{"ts":1648874040000,"o":46516,"h":46540,"l":46515.5,"c":46540,"v":53.006}
{"ts":1648874100000,"o":46540,"h":46540,"l":46535,"c":46535.5,"v":13.676}
{"ts":1648874160000,"o":46535.5,"h":46543.5,"l":46535,"c":46543,"v":13.967}
{"ts":1648874220000,"o":46543,"h":46550,"l":46543,"c":46549.5,"v":12.611}
{"ts":1648874280000,"o":46549.5,"h":46550,"l":46540,"c":46540,"v":6.056}
{"ts":1648874340000,"o":46540,"h":46540,"l":46512,"c":46532,"v":13.478}
{"ts":1648874400000,"o":46532,"h":46532,"l":46531.5,"c":46531.5,"v":3.39}
{"ts":1648874460000,"o":46531.5,"h":46566,"l":46531.5,"c":46566,"v":27.446}
{"ts":1648874520000,"o":46566,"h":46566,"l":46555,"c":46561.5,"v":4.976}
{"ts":1648874580000,"o":46561.5,"h":46566,"l":46561,"c":46566,"v":13.874}
{"ts":1648874640000,"o":46566,"h":46566,"l":46565.5,"c":46566,"v":15.858}
{"ts":1648874700000,"o":46566,"h":46566,"l":46555,"c":46555.5,"v":5.474}
{"ts":1648874760000,"o":46555.5,"h":46582,"l":46555,"c":46582,"v":12.7}
{"ts":1648874820000,"o":46582,"h":46592,"l":46581.5,"c":46592,"v":5.017}
{"ts":1648874880000,"o":46592,"h":46592,"l":46591.5,"c":46591.5,"v":11.796}
{"ts":1648874940000,"o":46591.5,"h":46592,"l":46576,"c":46576,"v":8.076}
{"ts":1648875000000,"o":46576,"h":46590,"l":46576,"c":46590,"v":11.793}
{"ts":1648875060000,"o":46590,"h":46593,"l":46590,"c":46593,"v":6.141}
{"ts":1648875120000,"o":46593,"h":46593,"l":46592.5,"c":46593,"v":6.155}
{"ts":1648875180000,"o":46593,"h":46593,"l":46592.5,"c":46592.5,"v":12.217}
{"ts":1648875240000,"o":46592.5,"h":46593,"l":46565.5,"c":46565.5,"v":6.26}
{"ts":1648875300000,"o":46565.5,"h":46565.5,"l":46526.5,"c":46526.5,"v":27.89}
{"ts":1648875360000,"o":46526.5,"h":46526.5,"l":46520.5,"c":46521.5,"v":8.321}
{"ts":1648875420000,"o":46521.5,"h":46522,"l":46521,"c":46522,"v":3.805}
{"ts":1648875480000,"o":46522,"h":46522,"l":46521.5,"c":46522,"v":3.189}
{"ts":1648875540000,"o":46522,"h":46522,"l":46521.5,"c":46521.5,"v":7.454}
{"ts":1648875600000,"o":46521.5,"h":46521.5,"l":46494,"c":46494.5,"v":85.729}
{"ts":1648875660000,"o":46494.5,"h":46505,"l":46494.5,"c":46505,"v":9.704}
{"ts":1648875720000,"o":46505,"h":46505,"l":46490,"c":46490,"v":18.052}
{"ts":1648875780000,"o":46490,"h":46490.5,"l":46477,"c":46477.5,"v":18.322}
{"ts":1648875840000,"o":46477.5,"h":46479.5,"l":46466,"c":46467,"v":31.482}
{"ts":1648875900000,"o":46467,"h":46488,"l":46467,"c":46488,"v":6.069}
{"ts":1648875960000,"o":46488,"h":46490.5,"l":46484,"c":46484.5,"v":11.647}
{"ts":1648876020000,"o":46484.5,"h":46484.5,"l":46480,"c":46480,"v":10.374}
{"ts":1648876080000,"o":46480,"h":46494,"l":46477,"c":46493.5,"v":29.453}
{"ts":1648876140000,"o":46493.5,"h":46494,"l":46493.5,"c":46494,"v":3.833}
{"ts":1648876200000,"o":46494,"h":46494,"l":46493.5,"c":46493.5,"v":8.056}
{"ts":1648876260000,"o":46493.5,"h":46494,"l":46493.5,"c":46494,"v":1.093}
{"ts":1648876320000,"o":46494,"h":46500,"l":46493.5,"c":46494,"v":10.421}
{"ts":1648876380000,"o":46494,"h":46495,"l":46486,"c":46494.5,"v":5.269}
{"ts":1648876440000,"o":46494.5,"h":46495,"l":46494.5,"c":46494.5,"v":2.888}
{"ts":1648876500000,"o":46494.5,"h":46501,"l":46494.5,"c":46501,"v":2.936}
{"ts":1648876560000,"o":46501,"h":46501,"l":46471.5,"c":46489.5,"v":21.592}
{"ts":1648876620000,"o":46489.5,"h":46525,"l":46489,"c":46517.5,"v":32.72}
{"ts":1648876680000,"o":46517.5,"h":46518.5,"l":46512.5,"c":46518,"v":7.553}
{"ts":1648876740000,"o":46518,"h":46552.5,"l":46518,"c":46552,"v":21.136}
{"ts":1648876800000,"o":46552,"h":46578,"l":46550.5,"c":46577.5,"v":36.942}
{"ts":1648876860000,"o":46577.5,"h":46587.5,"l":46552.5,"c":46578,"v":58.833}
{"ts":1648876920000,"o":46578,"h":46585.5,"l":46578,"c":46578,"v":12.765}
{"ts":1648876980000,"o":46578,"h":46578.5,"l":46578,"c":46578,"v":6.801}
{"ts":1648877040000,"o":46578,"h":46578.5,"l":46556,"c":46556.5,"v":18.234}
{"ts":1648877100000,"o":46556.5,"h":46577.5,"l":46556,"c":46577.5,"v":7.671}
{"ts":1648877160000,"o":46577.5,"h":46577.5,"l":46561,"c":46561,"v":12.046}
{"ts":1648877220000,"o":46561,"h":46561,"l":46556,"c":46556,"v":6.626}
{"ts":1648877280000,"o":46556,"h":46563.5,"l":46556,"c":46556,"v":17.245}
{"ts":1648877340000,"o":46556,"h":46556.5,"l":46556,"c":46556,"v":5.717}
{"ts":1648877400000,"o":46556,"h":46556.5,"l":46544,"c":46556.5,"v":21.591}
{"ts":1648877460000,"o":46556.5,"h":46556.5,"l":46547.5,"c":46548,"v":9.314}
{"ts":1648877520000,"o":46548,"h":46560,"l":46548,"c":46560,"v":3.8}
{"ts":1648877580000,"o":46560,"h":46560,"l":46559.5,"c":46560,"v":1.006}
{"ts":1648877640000,"o":46560,"h":46560,"l":46559.5,"c":46559.5,"v":5.494}
{"ts":1648877700000,"o":46559.5,"h":46560,"l":46553.5,"c":46554,"v":4.122}
{"ts":1648877760000,"o":46554,"h":46554,"l":46507.5,"c":46507.5,"v":28.05}
{"ts":1648877820000,"o":46507.5,"h":46513.5,"l":46506,"c":46506,"v":7.635}
{"ts":1648877880000,"o":46506,"h":46519.5,"l":46506,"c":46519.5,"v":11.644}
{"ts":1648877940000,"o":46519.5,"h":46519.5,"l":46506,"c":46506,"v":8.309}
{"ts":1648878000000,"o":46506,"h":46506.5,"l":46485,"c":46485,"v":19.89}
{"ts":1648878060000,"o":46485,"h":46485.5,"l":46406.5,"c":46415,"v":176.571}
{"ts":1648878120000,"o":46415,"h":46415,"l":46387.5,"c":46412.5,"v":80.583}
{"ts":1648878180000,"o":46412.5,"h":46415,"l":46389,"c":46415,"v":42.589}
{"ts":1648878240000,"o":46415,"h":46462.5,"l":46414.5,"c":46462,"v":76.093}
{"ts":1648878300000,"o":46462,"h":46462.5,"l":46422.5,"c":46441.5,"v":21.82}
{"ts":1648878360000,"o":46441.5,"h":46442,"l":46428,"c":46428,"v":5.142}
{"ts":1648878420000,"o":46428,"h":46454,"l":46428,"c":46454,"v":8.772}
{"ts":1648878480000,"o":46454,"h":46471,"l":46453.5,"c":46468.5,"v":10.721}
{"ts":1648878540000,"o":46468.5,"h":46495.5,"l":46468.5,"c":46495.5,"v":12.384}
{"ts":1648878600000,"o":46495.5,"h":46523.5,"l":46488,"c":46521.5,"v":88.78}
{"ts":1648878660000,"o":46521.5,"h":46521.5,"l":46510,"c":46514.5,"v":11.68}
{"ts":1648878720000,"o":46514.5,"h":46515.5,"l":46514.5,"c":46515.5,"v":5.252}
{"ts":1648878780000,"o":46515.5,"h":46515.5,"l":46515,"c":46515.5,"v":2.908}
{"ts":1648878840000,"o":46515.5,"h":46515.5,"l":46515,"c":46515,"v":6.231}
{"ts":1648878900000,"o":46515,"h":46532.5,"l":46515,"c":46532.5,"v":5.17}
{"ts":1648878960000,"o":46532.5,"h":46532.5,"l":46532,"c":46532,"v":1.163}
{"ts":1648879020000,"o":46532,"h":46548.5,"l":46532,"c":46548.5,"v":114.028}
{"ts":1648879080000,"o":46548.5,"h":46550,"l":46548,"c":46549.5,"v":10.793}
{"ts":1648879140000,"o":46549.5,"h":46550,"l":46548.5,"c":46549,"v":8.777}
{"ts":1648879200000,"o":46549,"h":46549,"l":46535,"c":46535,"v":11.832}
{"ts":1648879260000,"o":46535,"h":46535.5,"l":46535,"c":46535.5,"v":4.147}
{"ts":1648879320000,"o":46535.5,"h":46535.5,"l":46535,"c":46535.5,"v":1.04}
{"ts":1648879380000,"o":46535.5,"h":46535.5,"l":46523,"c":46523,"v":11.508}
{"ts":1648879440000,"o":46523,"h":46523.5,"l":46523,"c":46523,"v":5.411}
{"ts":1648879500000,"o":46523,"h":46523.5,"l":46520,"c":46520,"v":16.652}
{"ts":1648879560000,"o":46520,"h":46567.5,"l":46520,"c":46567.5,"v":32.352}
{"ts":1648879620000,"o":46567.5,"h":46567.5,"l":46545,"c":46560,"v":14.37}
{"ts":1648879680000,"o":46560,"h":46560.5,"l":46560,"c":46560,"v":5.952}
{"ts":1648879740000,"o":46560,"h":46567.5,"l":46560,"c":46567,"v":10.689}
{"ts":1648879800000,"o":46567,"h":46567.5,"l":46567,"c":46567.5,"v":3.697}
{"ts":1648879860000,"o":46567.5,"h":46567.5,"l":46550,"c":46550,"v":11.096}
{"ts":1648879920000,"o":46550,"h":46550.5,"l":46550,"c":46550.5,"v":0.359}
{"ts":1648879980000,"o":46550.5,"h":46550.5,"l":46550,"c":46550,"v":1.249}
{"ts":1648880040000,"o":46550,"h":46550.5,"l":46517.5,"c":46518,"v":13.532}
{"ts":1648880100000,"o":46518,"h":46541.5,"l":46508,"c":46534,"v":17.43}
{"ts":1648880160000,"o":46534,"h":46534.5,"l":46510,"c":46510.5,"v":3.248}
{"ts":1648880220000,"o":46510.5,"h":46519,"l":46502,"c":46518.5,"v":17.269}
{"ts":1648880280000,"o":46518.5,"h":46540,"l":46518.5,"c":46539.5,"v":6.003}
{"ts":1648880340000,"o":46539.5,"h":46540,"l":46539.5,"c":46539.5,"v":5.214}
{"ts":1648880400000,"o":46539.5,"h":46540,"l":46539.5,"c":46540,"v":2.628}
{"ts":1648880460000,"o":46540,"h":46540,"l":46539.5,"c":46540,"v":3.296}
{"ts":1648880520000,"o":46540,"h":46540,"l":46539.5,"c":46540,"v":2.612}
{"ts":1648880580000,"o":46540,"h":46540,"l":46505,"c":46505,"v":13.23}
{"ts":1648880640000,"o":46505,"h":46505.5,"l":46491,"c":46505.5,"v":10.28}
{"ts":1648880700000,"o":46505.5,"h":46513,"l":46483,"c":46487,"v":17.395}
{"ts":1648880760000,"o":46487,"h":46533,"l":46479,"c":46533,"v":20.913}
{"ts":1648880820000,"o":46533,"h":46533,"l":46503,"c":46503,"v":3.572}
{"ts":1648880880000,"o":46503,"h":46503.5,"l":46487.5,"c":46487.5,"v":6.05}
{"ts":1648880940000,"o":46487.5,"h":46490,"l":46471,"c":46472.5,"v":48.995}
{"ts":1648881000000,"o":46472.5,"h":46473,"l":46472.5,"c":46472.5,"v":11.436}
{"ts":1648881060000,"o":46472.5,"h":46485,"l":46472.5,"c":46484.5,"v":23.392}
{"ts":1648881120000,"o":46484.5,"h":46484.5,"l":46476.5,"c":46480.5,"v":13.074}
{"ts":1648881180000,"o":46480.5,"h":46480.5,"l":46480,"c":46480,"v":0.788}
{"ts":1648881240000,"o":46480,"h":46480.5,"l":46467.5,"c":46468,"v":8.589}
{"ts":1648881300000,"o":46468,"h":46480.5,"l":46467.5,"c":46480.5,"v":4.65}
{"ts":1648881360000,"o":46480.5,"h":46480.5,"l":46480,"c":46480.5,"v":6.505}
{"ts":1648881420000,"o":46480.5,"h":46499.5,"l":46480,"c":46486,"v":9.175}
{"ts":1648881480000,"o":46486,"h":46502,"l":46485.5,"c":46502,"v":61.925}
{"ts":1648881540000,"o":46502,"h":46502,"l":46492,"c":46492,"v":8.282}
{"ts":1648881600000,"o":46492,"h":46533,"l":46492,"c":46523,"v":9.543}
{"ts":1648881660000,"o":46523,"h":46549,"l":46523,"c":46548.5,"v":13.601}
{"ts":1648881720000,"o":46548.5,"h":46549,"l":46548.5,"c":46548.5,"v":6.155}
{"ts":1648881780000,"o":46548.5,"h":46549,"l":46542,"c":46542,"v":11.534}
{"ts":1648881840000,"o":46542,"h":46582,"l":46542,"c":46575.5,"v":81.412}
{"ts":1648881900000,"o":46575.5,"h":46598,"l":46575.5,"c":46578,"v":28.787}
{"ts":1648881960000,"o":46578,"h":46578.5,"l":46578,"c":46578,"v":12.407}
{"ts":1648882020000,"o":46578,"h":46578.5,"l":46578,"c":46578.5,"v":3.731}
{"ts":1648882080000,"o":46578.5,"h":46578.5,"l":46578,"c":46578.5,"v":5.858}
{"ts":1648882140000,"o":46578.5,"h":46578.5,"l":46576,"c":46576,"v":12.824}
{"ts":1648882200000,"o":46576,"h":46576.5,"l":46576,"c":46576,"v":5.421}
{"ts":1648882260000,"o":46576,"h":46595.5,"l":46576,"c":46595,"v":21.322}
{"ts":1648882320000,"o":46595,"h":46595,"l":46580.5,"c":46580.5,"v":18.351}
{"ts":1648882380000,"o":46580.5,"h":46596.5,"l":46580.5,"c":46596.5,"v":14.542}
{"ts":1648882440000,"o":46596.5,"h":46596.5,"l":46595,"c":46595,"v":11.894}
{"ts":1648882500000,"o":46595,"h":46600,"l":46588,"c":46600,"v":15.936}
{"ts":1648882560000,"o":46600,"h":46600,"l":46580.5,"c":46581,"v":32.389}
{"ts":1648882620000,"o":46581,"h":46619,"l":46581,"c":46618.5,"v":25.714}
{"ts":1648882680000,"o":46618.5,"h":46649,"l":46618.5,"c":46642.5,"v":52.845}
{"ts":1648882740000,"o":46642.5,"h":46642.5,"l":46619.5,"c":46620,"v":20.881}
{"ts":1648882800000,"o":46620,"h":46637.5,"l":46604.5,"c":46622,"v":37.298}
{"ts":1648882860000,"o":46622,"h":46627,"l":46607.5,"c":46627,"v":14.648}
{"ts":1648882920000,"o":46627,"h":46627,"l":46610,"c":46614.5,"v":21.639}
{"ts":1648882980000,"o":46614.5,"h":46614.5,"l":46587,"c":46587.5,"v":65.471}
{"ts":1648883040000,"o":46587.5,"h":46590,"l":46567.5,"c":46578,"v":64.53}
{"ts":1648883100000,"o":46578,"h":46578,"l":46569.5,"c":46578,"v":7.024}
{"ts":1648883160000,"o":46578,"h":46588,"l":46575,"c":46575.5,"v":10.568}
{"ts":1648883220000,"o":46575.5,"h":46575.5,"l":46560,"c":46560,"v":6.489}
{"ts":1648883280000,"o":46560,"h":46585,"l":46560,"c":46566,"v":21.28}
{"ts":1648883340000,"o":46566,"h":46566.5,"l":46566,"c":46566,"v":0.877}
{"ts":1648883400000,"o":46566,"h":46566,"l":46559.5,"c":46559.5,"v":7.308}
{"ts":1648883460000,"o":46559.5,"h":46559.5,"l":46537,"c":46537.5,"v":24.539}
{"ts":1648883520000,"o":46537.5,"h":46566.5,"l":46537,"c":46561,"v":47.059}
{"ts":1648883580000,"o":46561,"h":46561.5,"l":46561,"c":46561.5,"v":1.785}
{"ts":1648883640000,"o":46561.5,"h":46561.5,"l":46538.5,"c":46538.5,"v":8.56}
{"ts":1648883700000,"o":46538.5,"h":46539,"l":46538.5,"c":46539,"v":3.218}
{"ts":1648883760000,"o":46539,"h":46539,"l":46538.5,"c":46538.5,"v":3.329}
{"ts":1648883820000,"o":46538.5,"h":46559.5,"l":46531.5,"c":46557,"v":13.272}
{"ts":1648883880000,"o":46557,"h":46557,"l":46550.5,"c":46551,"v":3.024}
{"ts":1648883940000,"o":46551,"h":46551,"l":46528,"c":46528.5,"v":22.454}
{"ts":1648884000000,"o":46528.5,"h":46536.5,"l":46528,"c":46536.5,"v":4.605}
{"ts":1648884060000,"o":46536.5,"h":46536.5,"l":46536,"c":46536.5,"v":2.779}
{"ts":1648884120000,"o":46536.5,"h":46549,"l":46536,"c":46549,"v":10.681}
{"ts":1648884180000,"o":46549,"h":46549,"l":46515.5,"c":46515.5,"v":13.25}
{"ts":1648884240000,"o":46515.5,"h":46516,"l":46515.5,"c":46516,"v":6.741}
{"ts":1648884300000,"o":46516,"h":46516,"l":46515.5,"c":46515.5,"v":2.064}
{"ts":1648884360000,"o":46515.5,"h":46516,"l":46480,"c":46489,"v":71.729}
{"ts":1648884420000,"o":46489,"h":46507,"l":46489,"c":46502.5,"v":34.113}
{"ts":1648884480000,"o":46502.5,"h":46502.5,"l":46450,"c":46451,"v":56.732}
{"ts":1648884540000,"o":46451,"h":46466.5,"l":46441,"c":46441,"v":38.977}
{"ts":1648884600000,"o":46441,"h":46475.5,"l":46441,"c":46475.5,"v":25.495}
{"ts":1648884660000,"o":46475.5,"h":46475.5,"l":46466,"c":46466.5,"v":15.447}
{"ts":1648884720000,"o":46466.5,"h":46471,"l":46464.5,"c":46465,"v":72.839}
{"ts":1648884780000,"o":46465,"h":46478.5,"l":46464.5,"c":46478.5,"v":27.246}
{"ts":1648884840000,"o":46478.5,"h":46478.5,"l":46472.5,"c":46473,"v":32.033}
{"ts":1648884900000,"o":46473,"h":46485,"l":46472.5,"c":46484.5,"v":9.597}
{"ts":1648884960000,"o":46484.5,"h":46503,"l":46484.5,"c":46502.5,"v":56.036}
{"ts":1648885020000,"o":46502.5,"h":46504.5,"l":46502.5,"c":46504,"v":35.389}
{"ts":1648885080000,"o":46504,"h":46504.5,"l":46504,"c":46504,"v":5.238}
{"ts":1648885140000,"o":46504,"h":46504,"l":46490,"c":46490,"v":13.787}
{"ts":1648885200000,"o":46490,"h":46503,"l":46490,"c":46503,"v":8.985}
{"ts":1648885260000,"o":46503,"h":46512,"l":46502.5,"c":46512,"v":11.29}
{"ts":1648885320000,"o":46512,"h":46512,"l":46511.5,"c":46512,"v":1.615}
{"ts":1648885380000,"o":46512,"h":46522.5,"l":46511.5,"c":46522,"v":10.257}
{"ts":1648885440000,"o":46522,"h":46522.5,"l":46522,"c":46522.5,"v":7.387}
{"ts":1648885500000,"o":46522.5,"h":46536.5,"l":46522,"c":46536.5,"v":16.157}
{"ts":1648885560000,"o":46536.5,"h":46536.5,"l":46536,"c":46536,"v":6.496}
{"ts":1648885620000,"o":46536,"h":46536,"l":46533,"c":46533,"v":11.716}
{"ts":1648885680000,"o":46533,"h":46540,"l":46533,"c":46540,"v":7.693}
{"ts":1648885740000,"o":46540,"h":46560,"l":46539.5,"c":46560,"v":7.994}
{"ts":1648885800000,"o":46560,"h":46560,"l":46544.5,"c":46544.5,"v":12.669}
{"ts":1648885860000,"o":46544.5,"h":46560,"l":46544.5,"c":46560,"v":5.702}
{"ts":1648885920000,"o":46560,"h":46580.5,"l":46559.5,"c":46571.5,"v":50.65}
{"ts":1648885980000,"o":46571.5,"h":46571.5,"l":46571,"c":46571.5,"v":11.182}
{"ts":1648886040000,"o":46571.5,"h":46586.5,"l":46571,"c":46586.5,"v":19.354}
{"ts":1648886100000,"o":46586.5,"h":46586.5,"l":46586,"c":46586.5,"v":3.795}
{"ts":1648886160000,"o":46586.5,"h":46586.5,"l":46568.5,"c":46568.5,"v":25.322}
{"ts":1648886220000,"o":46568.5,"h":46587,"l":46562.5,"c":46586.5,"v":25.731}
{"ts":1648886280000,"o":46586.5,"h":46592,"l":46586.5,"c":46591.5,"v":10.463}
{"ts":1648886340000,"o":46591.5,"h":46595.5,"l":46591.5,"c":46595.5,"v":22.948}
{"ts":1648886400000,"o":46595.5,"h":46595.5,"l":46576,"c":46576,"v":26.867}
{"ts":1648886460000,"o":46576,"h":46576,"l":46548.5,"c":46549,"v":33.291}
{"ts":1648886520000,"o":46549,"h":46549,"l":46511.5,"c":46543,"v":101.585}
{"ts":1648886580000,"o":46543,"h":46564,"l":46542.5,"c":46563.5,"v":13.658}
{"ts":1648886640000,"o":46563.5,"h":46564,"l":46554,"c":46563.5,"v":12.806}
{"ts":1648886700000,"o":46563.5,"h":46563.5,"l":46563,"c":46563.5,"v":3.196}
{"ts":1648886760000,"o":46563.5,"h":46563.5,"l":46563,"c":46563.5,"v":19.272}
{"ts":1648886820000,"o":46563.5,"h":46563.5,"l":46534.5,"c":46535,"v":13.345}
{"ts":1648886880000,"o":46535,"h":46545.5,"l":46534.5,"c":46545.5,"v":4.199}
{"ts":1648886940000,"o":46545.5,"h":46550,"l":46545,"c":46545.5,"v":25.211}
{"ts":1648887000000,"o":46545.5,"h":46546,"l":46545.5,"c":46545.5,"v":3.164}
{"ts":1648887060000,"o":46545.5,"h":46546,"l":46545.5,"c":46545.5,"v":8.291}
{"ts":1648887120000,"o":46545.5,"h":46546.5,"l":46535,"c":46546,"v":5.701}
{"ts":1648887180000,"o":46546,"h":46546.5,"l":46528,"c":46528,"v":9.748}
{"ts":1648887240000,"o":46528,"h":46550,"l":46528,"c":46550,"v":14.475}
{"ts":1648887300000,"o":46550,"h":46568,"l":46550,"c":46568,"v":12.236}
{"ts":1648887360000,"o":46568,"h":46568,"l":46567.5,"c":46568,"v":6.071}
{"ts":1648887420000,"o":46568,"h":46568,"l":46567.5,"c":46567.5,"v":4.099}
{"ts":1648887480000,"o":46567.5,"h":46568,"l":46561,"c":46561.5,"v":13.719}
{"ts":1648887540000,"o":46561.5,"h":46561.5,"l":46561,"c":46561.5,"v":4.486}
{"ts":1648887600000,"o":46561.5,"h":46561.5,"l":46561,"c":46561.5,"v":1.184}
{"ts":1648887660000,"o":46561.5,"h":46561.5,"l":46560,"c":46560,"v":3.5}
{"ts":1648887720000,"o":46560,"h":46560,"l":46550,"c":46550.5,"v":1.438}
{"ts":1648887780000,"o":46550.5,"h":46550.5,"l":46521.5,"c":46521.5,"v":113.528}
{"ts":1648887840000,"o":46521.5,"h":46526.5,"l":46492.5,"c":46501.5,"v":97.898}
{"ts":1648887900000,"o":46501.5,"h":46528.5,"l":46501.5,"c":46524.5,"v":61.629}
{"ts":1648887960000,"o":46524.5,"h":46550,"l":46524.5,"c":46549.5,"v":82.447}
{"ts":1648888020000,"o":46549.5,"h":46550,"l":46549.5,"c":46549.5,"v":5.356}
{"ts":1648888080000,"o":46549.5,"h":46549.5,"l":46522.5,"c":46522.5,"v":14.758}
{"ts":1648888140000,"o":46522.5,"h":46523,"l":46522.5,"c":46522.5,"v":3.794}
{"ts":1648888200000,"o":46522.5,"h":46562,"l":46512,"c":46562,"v":31.4}
{"ts":1648888260000,"o":46562,"h":46568,"l":46562,"c":46567.5,"v":6.96}
{"ts":1648888320000,"o":46567.5,"h":46575,"l":46567.5,"c":46569.5,"v":45.925}
{"ts":1648888380000,"o":46569.5,"h":46570,"l":46569.5,"c":46570,"v":5.09}
{"ts":1648888440000,"o":46570,"h":46587,"l":46570,"c":46586.5,"v":13.097}
{"ts":1648888500000,"o":46586.5,"h":46587,"l":46586.5,"c":46587,"v":6.232}
{"ts":1648888560000,"o":46587,"h":46587,"l":46586.5,"c":46587,"v":3.399}
{"ts":1648888620000,"o":46587,"h":46587,"l":46582.5,"c":46582.5,"v":6.457}
{"ts":1648888680000,"o":46582.5,"h":46583,"l":46571,"c":46577.5,"v":6.265}
{"ts":1648888740000,"o":46577.5,"h":46578,"l":46577.5,"c":46578,"v":3.129}
{"ts":1648888800000,"o":46578,"h":46578,"l":46572,"c":46572.5,"v":6.136}
{"ts":1648888860000,"o":46572.5,"h":46579.5,"l":46572,"c":46579,"v":13.002}
{"ts":1648888920000,"o":46579,"h":46579.5,"l":46546,"c":46546.5,"v":13.261}
{"ts":1648888980000,"o":46546.5,"h":46546.5,"l":46511,"c":46530,"v":35.766}
{"ts":1648889040000,"o":46530,"h":46530,"l":46529.5,"c":46529.5,"v":6.562}
{"ts":1648889100000,"o":46529.5,"h":46530,"l":46529.5,"c":46529.5,"v":8.393}
{"ts":1648889160000,"o":46529.5,"h":46530,"l":46487,"c":46487,"v":19.338}
{"ts":1648889220000,"o":46487,"h":46529.5,"l":46487,"c":46525,"v":55.967}
{"ts":1648889280000,"o":46525,"h":46525.5,"l":46525,"c":46525.5,"v":8.371}
{"ts":1648889340000,"o":46525.5,"h":46525.5,"l":46512,"c":46512.5,"v":16.246}
{"ts":1648889400000,"o":46512.5,"h":46512.5,"l":46512,"c":46512.5,"v":9.864}
{"ts":1648889460000,"o":46512.5,"h":46512.5,"l":46512,"c":46512,"v":1.342}
{"ts":1648889520000,"o":46512,"h":46530,"l":46512,"c":46530,"v":15.647}
{"ts":1648889580000,"o":46530,"h":46534,"l":46529.5,"c":46534,"v":6.425}
{"ts":1648889640000,"o":46534,"h":46541,"l":46533.5,"c":46540.5,"v":4.82}
{"ts":1648889700000,"o":46540.5,"h":46541,"l":46540.5,"c":46541,"v":1.869}
{"ts":1648889760000,"o":46541,"h":46541,"l":46540.5,"c":46541,"v":2.038}
{"ts":1648889820000,"o":46541,"h":46554,"l":46540.5,"c":46553.5,"v":12.981}
{"ts":1648889880000,"o":46553.5,"h":46553.5,"l":46530,"c":46530.5,"v":53.171}
{"ts":1648889940000,"o":46530.5,"h":46554,"l":46530,"c":46550,"v":51.047}
{"ts":1648890000000,"o":46550,"h":46554.5,"l":46550,"c":46551,"v":3.552}
{"ts":1648890060000,"o":46551,"h":46551,"l":46550,"c":46550.5,"v":2.297}
{"ts":1648890120000,"o":46550.5,"h":46550.5,"l":46550,"c":46550.5,"v":2.342}
{"ts":1648890180000,"o":46550.5,"h":46550.5,"l":46540.5,"c":46540.5,"v":5.922}
{"ts":1648890240000,"o":46540.5,"h":46541,"l":46525.5,"c":46525.5,"v":10.613}
{"ts":1648890300000,"o":46525.5,"h":46526,"l":46525.5,"c":46526,"v":2.365}
{"ts":1648890360000,"o":46526,"h":46526,"l":46525.5,"c":46525.5,"v":8.819}
{"ts":1648890420000,"o":46525.5,"h":46548.5,"l":46525.5,"c":46531,"v":25.718}
{"ts":1648890480000,"o":46531,"h":46547.5,"l":46531,"c":46547.5,"v":3.835}
{"ts":1648890540000,"o":46547.5,"h":46547.5,"l":46547,"c":46547.5,"v":2.034}
{"ts":1648890600000,"o":46547.5,"h":46555,"l":46547,"c":46555,"v":5.104}
{"ts":1648890660000,"o":46555,"h":46572,"l":46555,"c":46572,"v":20.433}
{"ts":1648890720000,"o":46572,"h":46572,"l":46571.5,"c":46572,"v":5.885}
{"ts":1648890780000,"o":46572,"h":46572,"l":46571.5,"c":46571.5,"v":7.219}
{"ts":1648890840000,"o":46571.5,"h":46572,"l":46571.5,"c":46572,"v":6.016}
{"ts":1648890900000,"o":46572,"h":46575,"l":46571.5,"c":46574.5,"v":0.953}
{"ts":1648890960000,"o":46574.5,"h":46586.5,"l":46574.5,"c":46575.5,"v":39.243}
{"ts":1648891020000,"o":46575.5,"h":46591.5,"l":46575.5,"c":46583,"v":38.589}
{"ts":1648891080000,"o":46583,"h":46583.5,"l":46583,"c":46583.5,"v":8.245}
{"ts":1648891140000,"o":46583.5,"h":46583.5,"l":46583,"c":46583.5,"v":8.483}
{"ts":1648891200000,"o":46583.5,"h":46583.5,"l":46583,"c":46583.5,"v":5.759}
{"ts":1648891260000,"o":46583.5,"h":46583.5,"l":46541,"c":46553,"v":19.432}
{"ts":1648891320000,"o":46553,"h":46553,"l":46546.5,"c":46547,"v":4.387}
{"ts":1648891380000,"o":46547,"h":46566.5,"l":46547,"c":46557,"v":25.201}
{"ts":1648891440000,"o":46557,"h":46557.5,"l":46557,"c":46557,"v":33.282}
{"ts":1648891500000,"o":46557,"h":46557.5,"l":46557,"c":46557.5,"v":22.767}
{"ts":1648891560000,"o":46557.5,"h":46562.5,"l":46557,"c":46562,"v":5.856}
{"ts":1648891620000,"o":46562,"h":46566.5,"l":46562,"c":46566.5,"v":2.959}
{"ts":1648891680000,"o":46566.5,"h":46566.5,"l":46566,"c":46566,"v":5.416}
{"ts":1648891740000,"o":46566,"h":46585,"l":46566,"c":46584.5,"v":15.413}
{"ts":1648891800000,"o":46584.5,"h":46584.5,"l":46567,"c":46567.5,"v":46.283}
{"ts":1648891860000,"o":46567.5,"h":46567.5,"l":46567,"c":46567.5,"v":2.599}
{"ts":1648891920000,"o":46567.5,"h":46567.5,"l":46529,"c":46529.5,"v":57.799}
{"ts":1648891980000,"o":46529.5,"h":46537,"l":46521.5,"c":46527.5,"v":41.242}
{"ts":1648892040000,"o":46527.5,"h":46528,"l":46527.5,"c":46527.5,"v":8.698}
{"ts":1648892100000,"o":46527.5,"h":46542.5,"l":46527.5,"c":46542,"v":8.796}
{"ts":1648892160000,"o":46542,"h":46550,"l":46542,"c":46550,"v":8.547}
{"ts":1648892220000,"o":46550,"h":46550,"l":46536,"c":46536,"v":18.209}
{"ts":1648892280000,"o":46536,"h":46536.5,"l":46536,"c":46536.5,"v":7.825}
{"ts":1648892340000,"o":46536.5,"h":46536.5,"l":46536,"c":46536.5,"v":2.098}
{"ts":1648892400000,"o":46536.5,"h":46536.5,"l":46536,"c":46536.5,"v":3.909}
{"ts":1648892460000,"o":46536.5,"h":46536.5,"l":46536,"c":46536.5,"v":0.886}
{"ts":1648892520000,"o":46536.5,"h":46555,"l":46536,"c":46555,"v":4.571}
{"ts":1648892580000,"o":46555,"h":46565,"l":46554.5,"c":46565,"v":5.975}
{"ts":1648892640000,"o":46565,"h":46590,"l":46565,"c":46589.5,"v":27.632}
{"ts":1648892700000,"o":46589.5,"h":46590.5,"l":46589.5,"c":46590.5,"v":28.006}
{"ts":1648892760000,"o":46590.5,"h":46650,"l":46590,"c":46650,"v":115.328}
{"ts":1648892820000,"o":46650,"h":46729,"l":46650,"c":46726,"v":204.757}
{"ts":1648892880000,"o":46726,"h":46726,"l":46693,"c":46693,"v":71.565}
{"ts":1648892940000,"o":46693,"h":46726,"l":46689.5,"c":46689.5,"v":38.635}
{"ts":1648893000000,"o":46689.5,"h":46690,"l":46657,"c":46657,"v":96.61}
{"ts":1648893060000,"o":46657,"h":46710,"l":46657,"c":46687.5,"v":69.584}
{"ts":1648893120000,"o":46687.5,"h":46700,"l":46685.5,"c":46699.5,"v":54.769}
{"ts":1648893180000,"o":46699.5,"h":46700,"l":46692,"c":46692.5,"v":15.902}
{"ts":1648893240000,"o":46692.5,"h":46709.5,"l":46692,"c":46698.5,"v":22.711}
{"ts":1648893300000,"o":46698.5,"h":46699,"l":46698.5,"c":46699,"v":14.096}
{"ts":1648893360000,"o":46699,"h":46699,"l":46692,"c":46699,"v":21.429}
{"ts":1648893420000,"o":46699,"h":46699,"l":46698.5,"c":46698.5,"v":7.721}
{"ts":1648893480000,"o":46698.5,"h":46699,"l":46691,"c":46691,"v":14.949}
{"ts":1648893540000,"o":46691,"h":46691.5,"l":46665,"c":46665,"v":10.467}
{"ts":1648893600000,"o":46665,"h":46665.5,"l":46635,"c":46647.5,"v":34.763}
{"ts":1648893660000,"o":46647.5,"h":46680,"l":46647,"c":46673,"v":26.573}
{"ts":1648893720000,"o":46673,"h":46673.5,"l":46634.5,"c":46634.5,"v":15.175}
{"ts":1648893780000,"o":46634.5,"h":46648.5,"l":46634.5,"c":46637,"v":16.528}
{"ts":1648893840000,"o":46637,"h":46637,"l":46621.5,"c":46621.5,"v":14.407}
{"ts":1648893900000,"o":46621.5,"h":46622,"l":46612.5,"c":46622,"v":30.904}
{"ts":1648893960000,"o":46622,"h":46622,"l":46621.5,"c":46621.5,"v":2.888}
{"ts":1648894020000,"o":46621.5,"h":46622,"l":46608.5,"c":46609,"v":12.714}
{"ts":1648894080000,"o":46609,"h":46609,"l":46608.5,"c":46608.5,"v":10.316}
{"ts":1648894140000,"o":46608.5,"h":46609,"l":46592,"c":46594,"v":48.228}
{"ts":1648894200000,"o":46594,"h":46611.5,"l":46594,"c":46611.5,"v":18.024}
{"ts":1648894260000,"o":46611.5,"h":46611.5,"l":46611,"c":46611,"v":36.114}
{"ts":1648894320000,"o":46611,"h":46613,"l":46608.5,"c":46613,"v":16.567}
{"ts":1648894380000,"o":46613,"h":46623,"l":46613,"c":46622.5,"v":18.516}
{"ts":1648894440000,"o":46622.5,"h":46629,"l":46622.5,"c":46628.5,"v":11.544}
{"ts":1648894500000,"o":46628.5,"h":46664,"l":46628.5,"c":46653,"v":47.406}
{"ts":1648894560000,"o":46653,"h":46665,"l":46652.5,"c":46658.5,"v":19.196}
{"ts":1648894620000,"o":46658.5,"h":46659,"l":46640.5,"c":46640.5,"v":36.291}
{"ts":1648894680000,"o":46640.5,"h":46651.5,"l":46640.5,"c":46651,"v":16.25}
{"ts":1648894740000,"o":46651,"h":46651,"l":46650.5,"c":46650.5,"v":14.138}
{"ts":1648894800000,"o":46650.5,"h":46676,"l":46650.5,"c":46672,"v":55.347}
{"ts":1648894860000,"o":46672,"h":46672,"l":46633,"c":46633,"v":7.685}
{"ts":1648894920000,"o":46633,"h":46635,"l":46633,"c":46634.5,"v":8.421}
{"ts":1648894980000,"o":46634.5,"h":46635,"l":46604,"c":46604,"v":41.535}
{"ts":1648895040000,"o":46604,"h":46604.5,"l":46576,"c":46585.5,"v":69.051}
{"ts":1648895100000,"o":46585.5,"h":46585.5,"l":46585,"c":46585,"v":7.998}
{"ts":1648895160000,"o":46585,"h":46585.5,"l":46581,"c":46581,"v":16.709}
{"ts":1648895220000,"o":46581,"h":46582,"l":46576,"c":46576,"v":24.774}
{"ts":1648895280000,"o":46576,"h":46585,"l":46570,"c":46570,"v":15.952}
{"ts":1648895340000,"o":46570,"h":46570.5,"l":46555.5,"c":46556,"v":39.082}
{"ts":1648895400000,"o":46556,"h":46582,"l":46555.5,"c":46560.5,"v":47.795}
{"ts":1648895460000,"o":46560.5,"h":46560.5,"l":46537.5,"c":46537.5,"v":53.354}
{"ts":1648895520000,"o":46537.5,"h":46569,"l":46537.5,"c":46569,"v":32.853}
{"ts":1648895580000,"o":46569,"h":46569,"l":46568.5,"c":46568.5,"v":5.898}
{"ts":1648895640000,"o":46568.5,"h":46569,"l":46568.5,"c":46569,"v":2.035}
{"ts":1648895700000,"o":46569,"h":46569,"l":46560,"c":46560.5,"v":5.09}
{"ts":1648895760000,"o":46560.5,"h":46569,"l":46560,"c":46569,"v":5.924}
{"ts":1648895820000,"o":46569,"h":46580,"l":46568.5,"c":46580,"v":3.958}
{"ts":1648895880000,"o":46580,"h":46580,"l":46579.5,"c":46580,"v":2.497}
{"ts":1648895940000,"o":46580,"h":46580,"l":46579.5,"c":46580,"v":2.782}
{"ts":1648896000000,"o":46580,"h":46585,"l":46579.5,"c":46585,"v":1.368}
{"ts":1648896060000,"o":46585,"h":46589.5,"l":46584.5,"c":46589,"v":4.611}
{"ts":1648896120000,"o":46589,"h":46589.5,"l":46572.5,"c":46573,"v":8.703}
{"ts":1648896180000,"o":46573,"h":46607.5,"l":46572.5,"c":46595.5,"v":84.578}
{"ts":1648896240000,"o":46595.5,"h":46625,"l":46595,"c":46625,"v":14.495}
{"ts":1648896300000,"o":46625,"h":46625,"l":46602,"c":46602.5,"v":15.452}
{"ts":1648896360000,"o":46602.5,"h":46602.5,"l":46583.5,"c":46584,"v":6.439}
{"ts":1648896420000,"o":46584,"h":46618,"l":46583.5,"c":46618,"v":6.095}
{"ts":1648896480000,"o":46618,"h":46618,"l":46617.5,"c":46617.5,"v":5.401}
{"ts":1648896540000,"o":46617.5,"h":46618,"l":46612.5,"c":46613,"v":3.902}
{"ts":1648896600000,"o":46613,"h":46613,"l":46600.5,"c":46611,"v":5.223}
{"ts":1648896660000,"o":46611,"h":46626,"l":46592.5,"c":46626,"v":25.258}
{"ts":1648896720000,"o":46626,"h":46644.5,"l":46625.5,"c":46644.5,"v":16.91}
{"ts":1648896780000,"o":46644.5,"h":46655.5,"l":46644,"c":46655,"v":30.259}
{"ts":1648896840000,"o":46655,"h":46655.5,"l":46650.5,"c":46650.5,"v":16.843}
{"ts":1648896900000,"o":46650.5,"h":46651,"l":46623,"c":46623,"v":19.911}
{"ts":1648896960000,"o":46623,"h":46648,"l":46623,"c":46647.5,"v":16.612}
{"ts":1648897020000,"o":46647.5,"h":46690,"l":46647.5,"c":46681,"v":32.377}
{"ts":1648897080000,"o":46681,"h":46690,"l":46681,"c":46690,"v":15.439}
{"ts":1648897140000,"o":46690,"h":46725,"l":46690,"c":46724.5,"v":53.48}
{"ts":1648897200000,"o":46724.5,"h":46758,"l":46705.5,"c":46705.5,"v":114.745}
{"ts":1648897260000,"o":46705.5,"h":46709.5,"l":46671,"c":46709,"v":42.279}
{"ts":1648897320000,"o":46709,"h":46717.5,"l":46692,"c":46692,"v":55.203}
{"ts":1648897380000,"o":46692,"h":46692,"l":46657.5,"c":46657.5,"v":9.725}
{"ts":1648897440000,"o":46657.5,"h":46685,"l":46657.5,"c":46685,"v":11.147}
{"ts":1648897500000,"o":46685,"h":46685,"l":46675,"c":46681.5,"v":8.308}
{"ts":1648897560000,"o":46681.5,"h":46682,"l":46675.5,"c":46675.5,"v":3.371}
{"ts":1648897620000,"o":46675.5,"h":46676,"l":46640,"c":46640.5,"v":16.461}
{"ts":1648897680000,"o":46640.5,"h":46653.5,"l":46640,"c":46653,"v":15.709}
{"ts":1648897740000,"o":46653,"h":46653.5,"l":46653,"c":46653,"v":4.29}
{"ts":1648897800000,"o":46653,"h":46653.5,"l":46643.5,"c":46643.5,"v":13.027}
{"ts":1648897860000,"o":46643.5,"h":46644,"l":46643.5,"c":46644,"v":6.664}
{"ts":1648897920000,"o":46644,"h":46644,"l":46643.5,"c":46644,"v":2.287}
{"ts":1648897980000,"o":46644,"h":46644,"l":46637,"c":46637,"v":5.436}
{"ts":1648898040000,"o":46637,"h":46638,"l":46637,"c":46638,"v":13.948}
{"ts":1648898100000,"o":46638,"h":46662,"l":46637.5,"c":46650.5,"v":16.131}
{"ts":1648898160000,"o":46650.5,"h":46650.5,"l":46650,"c":46650.5,"v":5.353}
{"ts":1648898220000,"o":46650.5,"h":46670,"l":46650.5,"c":46669.5,"v":8.328}
{"ts":1648898280000,"o":46669.5,"h":46675.5,"l":46669.5,"c":46675.5,"v":6.554}
{"ts":1648898340000,"o":46675.5,"h":46680,"l":46675,"c":46680,"v":4.732}
{"ts":1648898400000,"o":46680,"h":46680,"l":46637.5,"c":46638,"v":24.409}
{"ts":1648898460000,"o":46638,"h":46638,"l":46637.5,"c":46638,"v":4.725}
{"ts":1648898520000,"o":46638,"h":46638,"l":46637.5,"c":46638,"v":2.738}
{"ts":1648898580000,"o":46638,"h":46638,"l":46625,"c":46625,"v":13.963}
{"ts":1648898640000,"o":46625,"h":46625.5,"l":46622,"c":46622,"v":6.258}
{"ts":1648898700000,"o":46622,"h":46622,"l":46602,"c":46602,"v":61.76}
{"ts":1648898760000,"o":46602,"h":46602.5,"l":46590.5,"c":46591,"v":18.024}
{"ts":1648898820000,"o":46591,"h":46591,"l":46586,"c":46586.5,"v":25.905}
{"ts":1648898880000,"o":46586.5,"h":46599.5,"l":46586.5,"c":46599.5,"v":29.275}
{"ts":1648898940000,"o":46599.5,"h":46613,"l":46599.5,"c":46613,"v":13.555}
{"ts":1648899000000,"o":46613,"h":46614.5,"l":46599,"c":46599.5,"v":4.656}
{"ts":1648899060000,"o":46599.5,"h":46608,"l":46599,"c":46608,"v":4.429}
{"ts":1648899120000,"o":46608,"h":46624,"l":46607.5,"c":46624,"v":13.183}
{"ts":1648899180000,"o":46624,"h":46633.5,"l":46623.5,"c":46633.5,"v":9.893}
{"ts":1648899240000,"o":46633.5,"h":46634,"l":46633.5,"c":46634,"v":1.478}
{"ts":1648899300000,"o":46634,"h":46634,"l":46618,"c":46618,"v":11.045}
{"ts":1648899360000,"o":46618,"h":46618.5,"l":46618,"c":46618.5,"v":1.931}
{"ts":1648899420000,"o":46618.5,"h":46644,"l":46618,"c":46644,"v":16.139}
{"ts":1648899480000,"o":46644,"h":46655,"l":46643.5,"c":46648.5,"v":21.254}
{"ts":1648899540000,"o":46648.5,"h":46657.5,"l":46646.5,"c":46657.5,"v":12.157}
{"ts":1648899600000,"o":46657.5,"h":46658,"l":46657.5,"c":46657.5,"v":28.888}
{"ts":1648899660000,"o":46657.5,"h":46660,"l":46657.5,"c":46659.5,"v":12.041}
{"ts":1648899720000,"o":46659.5,"h":46660,"l":46648,"c":46648,"v":24.418}
{"ts":1648899780000,"o":46648,"h":46648.5,"l":46648,"c":46648.5,"v":6.911}
{"ts":1648899840000,"o":46648.5,"h":46648.5,"l":46648,"c":46648,"v":2.392}
{"ts":1648899900000,"o":46648,"h":46648.5,"l":46648,"c":46648,"v":1.039}
{"ts":1648899960000,"o":46648,"h":46648.5,"l":46648,"c":46648,"v":7.624}
{"ts":1648900020000,"o":46648,"h":46648,"l":46630.5,"c":46630.5,"v":9.192}
{"ts":1648900080000,"o":46630.5,"h":46631,"l":46630.5,"c":46630.5,"v":0.449}
{"ts":1648900140000,"o":46630.5,"h":46631,"l":46630.5,"c":46630.5,"v":4.673}
{"ts":1648900200000,"o":46630.5,"h":46631,"l":46612.5,"c":46612.5,"v":31.861}
{"ts":1648900260000,"o":46612.5,"h":46613,"l":46588,"c":46590.5,"v":28.228}
{"ts":1648900320000,"o":46590.5,"h":46603.5,"l":46590,"c":46603,"v":29.895}
{"ts":1648900380000,"o":46603,"h":46603.5,"l":46593,"c":46593.5,"v":4.09}
{"ts":1648900440000,"o":46593.5,"h":46593.5,"l":46593,"c":46593.5,"v":3.013}
{"ts":1648900500000,"o":46593.5,"h":46593.5,"l":46579,"c":46579,"v":20.913}
{"ts":1648900560000,"o":46579,"h":46579.5,"l":46548,"c":46551.5,"v":34.251}
{"ts":1648900620000,"o":46551.5,"h":46552,"l":46551.5,"c":46551.5,"v":17.177}
{"ts":1648900680000,"o":46551.5,"h":46561,"l":46551.5,"c":46561,"v":37.627}
{"ts":1648900740000,"o":46561,"h":46561,"l":46551,"c":46551,"v":31.189}
{"ts":1648900800000,"o":46551,"h":46551.5,"l":46541,"c":46541,"v":24.215}
{"ts":1648900860000,"o":46541,"h":46541.5,"l":46541,"c":46541,"v":6.357}
{"ts":1648900920000,"o":46541,"h":46541.5,"l":46541,"c":46541.5,"v":10.226}
{"ts":1648900980000,"o":46541.5,"h":46541.5,"l":46495,"c":46505,"v":148.399}
{"ts":1648901040000,"o":46505,"h":46505,"l":46426,"c":46451.5,"v":171.154}
{"ts":1648901100000,"o":46451.5,"h":46535.5,"l":46451.5,"c":46535,"v":80.789}
{"ts":1648901160000,"o":46535,"h":46671,"l":46535,"c":46619,"v":216.197}
{"ts":1648901220000,"o":46619,"h":46811,"l":46619,"c":46732,"v":522.753}
{"ts":1648901280000,"o":46732,"h":46732.5,"l":46653,"c":46677,"v":155.594}
{"ts":1648901340000,"o":46677,"h":46677,"l":46350,"c":46425,"v":459.755}
{"ts":1648901400000,"o":46425,"h":46505,"l":46210,"c":46503,"v":713.566}
{"ts":1648901460000,"o":46503,"h":46550,"l":46382.5,"c":46435,"v":355.965}
{"ts":1648901520000,"o":46435,"h":46555,"l":46432.5,"c":46498.5,"v":346.195}
{"ts":1648901580000,"o":46498.5,"h":46650,"l":46498.5,"c":46598,"v":233.942}
{"ts":1648901640000,"o":46598,"h":46598,"l":46532,"c":46562.5,"v":89.283}
{"ts":1648901700000,"o":46562.5,"h":46633.5,"l":46551.5,"c":46610.5,"v":56.221}
{"ts":1648901760000,"o":46610.5,"h":46644,"l":46555,"c":46608.5,"v":151.477}
{"ts":1648901820000,"o":46608.5,"h":46620,"l":46568.5,"c":46619,"v":105.412}
{"ts":1648901880000,"o":46619,"h":46639.5,"l":46618.5,"c":46634.5,"v":43.927}
{"ts":1648901940000,"o":46634.5,"h":46678,"l":46634,"c":46671,"v":72.758}
{"ts":1648902000000,"o":46671,"h":46743,"l":46670.5,"c":46702.5,"v":145.515}
{"ts":1648902060000,"o":46702.5,"h":46733,"l":46702.5,"c":46733,"v":75.797}
{"ts":1648902120000,"o":46733,"h":46733,"l":46639,"c":46707.5,"v":102.122}
{"ts":1648902180000,"o":46707.5,"h":46707.5,"l":46666.5,"c":46666.5,"v":35.814}
{"ts":1648902240000,"o":46666.5,"h":46667,"l":46630,"c":46639,"v":40.626}
{"ts":1648902300000,"o":46639,"h":46680,"l":46638.5,"c":46679.5,"v":47.193}
{"ts":1648902360000,"o":46679.5,"h":46679.5,"l":46644,"c":46662,"v":18.209}
{"ts":1648902420000,"o":46662,"h":46699,"l":46649,"c":46696.5,"v":26.241}
{"ts":1648902480000,"o":46696.5,"h":46699.5,"l":46672,"c":46699.5,"v":47.095}
{"ts":1648902540000,"o":46699.5,"h":46765,"l":46699.5,"c":46733.5,"v":113.092}
{"ts":1648902600000,"o":46733.5,"h":46765,"l":46733.5,"c":46765,"v":59.86}
{"ts":1648902660000,"o":46765,"h":46777,"l":46683.5,"c":46700,"v":121.651}
{"ts":1648902720000,"o":46700,"h":46756,"l":46700,"c":46755.5,"v":30.083}
{"ts":1648902780000,"o":46755.5,"h":46824,"l":46722,"c":46798,"v":159.992}
{"ts":1648902840000,"o":46798,"h":46841,"l":46774,"c":46841,"v":184.003}
{"ts":1648902900000,"o":46841,"h":46861.5,"l":46783,"c":46830.5,"v":198.715}
{"ts":1648902960000,"o":46830.5,"h":46866,"l":46810,"c":46821,"v":114.392}
{"ts":1648903020000,"o":46821,"h":46880,"l":46795,"c":46840,"v":133.843}
{"ts":1648903080000,"o":46840,"h":46847,"l":46785.5,"c":46830.5,"v":110.751}
{"ts":1648903140000,"o":46830.5,"h":46837,"l":46795,"c":46836,"v":56.714}
{"ts":1648903200000,"o":46836,"h":46878.5,"l":46803,"c":46803,"v":81.726}
{"ts":1648903260000,"o":46803,"h":46842,"l":46803,"c":46841.5,"v":40.874}
{"ts":1648903320000,"o":46841.5,"h":46846,"l":46824.5,"c":46846,"v":30.314}
{"ts":1648903380000,"o":46846,"h":46850,"l":46829.5,"c":46850,"v":45.121}
{"ts":1648903440000,"o":46850,"h":46861,"l":46849.5,"c":46857.5,"v":47.552}
{"ts":1648903500000,"o":46857.5,"h":46858,"l":46825,"c":46825,"v":133.863}
{"ts":1648903560000,"o":46825,"h":46825.5,"l":46765,"c":46779.5,"v":87.428}
{"ts":1648903620000,"o":46779.5,"h":46795.5,"l":46720,"c":46795,"v":80.966}
{"ts":1648903680000,"o":46795,"h":46811.5,"l":46768,"c":46810,"v":31.314}
{"ts":1648903740000,"o":46810,"h":46819,"l":46782.5,"c":46800,"v":24.233}
{"ts":1648903800000,"o":46800,"h":46800,"l":46796.5,"c":46799,"v":21.671}
{"ts":1648903860000,"o":46799,"h":46799.5,"l":46787,"c":46795,"v":21.596}
{"ts":1648903920000,"o":46795,"h":46795,"l":46785,"c":46790.5,"v":23.956}
{"ts":1648903980000,"o":46790.5,"h":46791,"l":46750,"c":46762.5,"v":51.494}
{"ts":1648904040000,"o":46762.5,"h":46794,"l":46752.5,"c":46770,"v":34.01}
{"ts":1648904100000,"o":46770,"h":46790,"l":46769.5,"c":46790,"v":16.968}
{"ts":1648904160000,"o":46790,"h":46790,"l":46731.5,"c":46756.5,"v":43.329}
{"ts":1648904220000,"o":46756.5,"h":46756.5,"l":46721,"c":46721.5,"v":37.474}
{"ts":1648904280000,"o":46721.5,"h":46721.5,"l":46687,"c":46687.5,"v":87.259}
{"ts":1648904340000,"o":46687.5,"h":46717.5,"l":46687,"c":46710.5,"v":15.363}
{"ts":1648904400000,"o":46710.5,"h":46736,"l":46688,"c":46736,"v":83.086}
{"ts":1648904460000,"o":46736,"h":46750,"l":46704.5,"c":46705,"v":41.691}
{"ts":1648904520000,"o":46705,"h":46711,"l":46691,"c":46691.5,"v":64.128}
{"ts":1648904580000,"o":46691.5,"h":46691.5,"l":46684,"c":46684,"v":30.529}
{"ts":1648904640000,"o":46684,"h":46684.5,"l":46650.5,"c":46655,"v":74.905}
{"ts":1648904700000,"o":46655,"h":46691.5,"l":46655,"c":46691,"v":56.755}
{"ts":1648904760000,"o":46691,"h":46691.5,"l":46657.5,"c":46657.5,"v":16.991}
{"ts":1648904820000,"o":46657.5,"h":46724.5,"l":46647.5,"c":46709,"v":59.978}
{"ts":1648904880000,"o":46709,"h":46719.5,"l":46675,"c":46708.5,"v":94.257}
{"ts":1648904940000,"o":46708.5,"h":46714,"l":46702.5,"c":46704,"v":14.108}
{"ts":1648905000000,"o":46704,"h":46704,"l":46703.5,"c":46704,"v":2.536}
{"ts":1648905060000,"o":46704,"h":46724,"l":46703.5,"c":46703.5,"v":21.974}
{"ts":1648905120000,"o":46703.5,"h":46724.5,"l":46703.5,"c":46724,"v":9.668}
{"ts":1648905180000,"o":46724,"h":46737.5,"l":46724,"c":46737,"v":17.363}
{"ts":1648905240000,"o":46737,"h":46782,"l":46737,"c":46782,"v":90.451}
{"ts":1648905300000,"o":46782,"h":46782,"l":46772,"c":46772.5,"v":13.55}
{"ts":1648905360000,"o":46772.5,"h":46812.5,"l":46751,"c":46789.5,"v":87.325}
{"ts":1648905420000,"o":46789.5,"h":46832,"l":46789.5,"c":46810,"v":40.77}
{"ts":1648905480000,"o":46810,"h":46819,"l":46784.5,"c":46814,"v":66.133}
{"ts":1648905540000,"o":46814,"h":46814,"l":46790.5,"c":46804.5,"v":29.239}
{"ts":1648905600000,"o":46804.5,"h":46805.5,"l":46790.5,"c":46805.5,"v":25.957}
{"ts":1648905660000,"o":46805.5,"h":46900.5,"l":46805,"c":46883.5,"v":163.399}
{"ts":1648905720000,"o":46883.5,"h":46947.5,"l":46880,"c":46904.5,"v":266.542}
{"ts":1648905780000,"o":46904.5,"h":46918.5,"l":46904,"c":46918.5,"v":36.039}
{"ts":1648905840000,"o":46918.5,"h":46918.5,"l":46880,"c":46916,"v":62.019}
{"ts":1648905900000,"o":46916,"h":46916,"l":46878.5,"c":46905.5,"v":74.87}
{"ts":1648905960000,"o":46905.5,"h":46905.5,"l":46885,"c":46885,"v":31.505}
{"ts":1648906020000,"o":46885,"h":46900,"l":46885,"c":46887,"v":32.197}
{"ts":1648906080000,"o":46887,"h":46887.5,"l":46857,"c":46873.5,"v":62.949}
{"ts":1648906140000,"o":46873.5,"h":46873.5,"l":46834.5,"c":46835.5,"v":33.622}
{"ts":1648906200000,"o":46835.5,"h":46856,"l":46835,"c":46856,"v":57.765}
{"ts":1648906260000,"o":46856,"h":46871,"l":46834.5,"c":46871,"v":44.612}
{"ts":1648906320000,"o":46871,"h":46875.5,"l":46853,"c":46853.5,"v":48.174}
{"ts":1648906380000,"o":46853.5,"h":46879,"l":46851.5,"c":46878.5,"v":109.256}
{"ts":1648906440000,"o":46878.5,"h":46879,"l":46878.5,"c":46879,"v":11.271}
{"ts":1648906500000,"o":46879,"h":46930,"l":46878.5,"c":46929.5,"v":70.028}
{"ts":1648906560000,"o":46929.5,"h":46930,"l":46886,"c":46886.5,"v":29.915}
{"ts":1648906620000,"o":46886.5,"h":46898.5,"l":46886.5,"c":46898.5,"v":8.737}
{"ts":1648906680000,"o":46898.5,"h":46898.5,"l":46830,"c":46843.5,"v":50.277}
{"ts":1648906740000,"o":46843.5,"h":46851.5,"l":46843.5,"c":46851.5,"v":20.257}
{"ts":1648906800000,"o":46851.5,"h":46851.5,"l":46818,"c":46821.5,"v":34}
{"ts":1648906860000,"o":46821.5,"h":46824,"l":46805,"c":46812,"v":38.26}
{"ts":1648906920000,"o":46812,"h":46812.5,"l":46811.5,"c":46812,"v":17.394}
{"ts":1648906980000,"o":46812,"h":46812,"l":46811.5,"c":46811.5,"v":8.175}
{"ts":1648907040000,"o":46811.5,"h":46812,"l":46786.5,"c":46805,"v":57.215}
{"ts":1648907100000,"o":46805,"h":46805,"l":46783,"c":46783,"v":33.016}
{"ts":1648907160000,"o":46783,"h":46783.5,"l":46782.5,"c":46782.5,"v":17.733}
{"ts":1648907220000,"o":46782.5,"h":46800,"l":46774.5,"c":46774.5,"v":30.751}
{"ts":1648907280000,"o":46774.5,"h":46775,"l":46730,"c":46750,"v":65.297}
{"ts":1648907340000,"o":46750,"h":46784.5,"l":46750,"c":46776,"v":15.516}
{"ts":1648907400000,"o":46776,"h":46776,"l":46761.5,"c":46762,"v":5.689}
{"ts":1648907460000,"o":46762,"h":46778.5,"l":46755.5,"c":46766,"v":15.084}
{"ts":1648907520000,"o":46766,"h":46766,"l":46755.5,"c":46756,"v":15.031}
{"ts":1648907580000,"o":46756,"h":46756,"l":46755.5,"c":46755.5,"v":7.581}
{"ts":1648907640000,"o":46755.5,"h":46755.5,"l":46735,"c":46735,"v":12.131}
{"ts":1648907700000,"o":46735,"h":46756,"l":46735,"c":46751,"v":8.32}
{"ts":1648907760000,"o":46751,"h":46751,"l":46722,"c":46722,"v":24.028}
{"ts":1648907820000,"o":46722,"h":46733,"l":46722,"c":46722.5,"v":12.852}
{"ts":1648907880000,"o":46722.5,"h":46722.5,"l":46712.5,"c":46713,"v":25.323}
{"ts":1648907940000,"o":46713,"h":46713,"l":46684.5,"c":46712,"v":140.263}
{"ts":1648908000000,"o":46712,"h":46759.5,"l":46712,"c":46759.5,"v":39.97}
{"ts":1648908060000,"o":46759.5,"h":46800,"l":46759.5,"c":46789,"v":102.878}
{"ts":1648908120000,"o":46789,"h":46789,"l":46703.5,"c":46740,"v":128.943}
{"ts":1648908180000,"o":46740,"h":46760,"l":46739.5,"c":46760,"v":24.534}
{"ts":1648908240000,"o":46760,"h":46764.5,"l":46724.5,"c":46724.5,"v":21.083}
{"ts":1648908300000,"o":46724.5,"h":46724.5,"l":46688.5,"c":46688.5,"v":37.367}
{"ts":1648908360000,"o":46688.5,"h":46689,"l":46670,"c":46684,"v":38.824}
{"ts":1648908420000,"o":46684,"h":46684,"l":46663.5,"c":46665.5,"v":71.116}
{"ts":1648908480000,"o":46665.5,"h":46665.5,"l":46658.5,"c":46659,"v":25.593}
{"ts":1648908540000,"o":46659,"h":46688,"l":46658.5,"c":46676,"v":26.396}
{"ts":1648908600000,"o":46676,"h":46676.5,"l":46650,"c":46650,"v":39.272}
{"ts":1648908660000,"o":46650,"h":46666,"l":46635,"c":46665.5,"v":39.025}
{"ts":1648908720000,"o":46665.5,"h":46684,"l":46650,"c":46650,"v":31.114}
{"ts":1648908780000,"o":46650,"h":46679.5,"l":46636,"c":46667,"v":25.186}
{"ts":1648908840000,"o":46667,"h":46682.5,"l":46666.5,"c":46682.5,"v":24.356}
{"ts":1648908900000,"o":46682.5,"h":46682.5,"l":46655.5,"c":46655.5,"v":13.058}
{"ts":1648908960000,"o":46655.5,"h":46688.5,"l":46655.5,"c":46688,"v":39.434}
{"ts":1648909020000,"o":46688,"h":46723,"l":46688,"c":46723,"v":19.779}
{"ts":1648909080000,"o":46723,"h":46732,"l":46718.5,"c":46718.5,"v":19.315}
{"ts":1648909140000,"o":46718.5,"h":46719,"l":46702,"c":46719,"v":32.864}
{"ts":1648909200000,"o":46719,"h":46730.5,"l":46718.5,"c":46730,"v":9.626}
{"ts":1648909260000,"o":46730,"h":46730.5,"l":46705,"c":46705.5,"v":11.246}
{"ts":1648909320000,"o":46705.5,"h":46708,"l":46704.5,"c":46707,"v":7.729}
{"ts":1648909380000,"o":46707,"h":46707,"l":46701.5,"c":46702,"v":2.923}
{"ts":1648909440000,"o":46702,"h":46702,"l":46689,"c":46689,"v":20.347}
{"ts":1648909500000,"o":46689,"h":46689.5,"l":46689,"c":46689.5,"v":1.959}
{"ts":1648909560000,"o":46689.5,"h":46718,"l":46689.5,"c":46718,"v":8.828}
{"ts":1648909620000,"o":46718,"h":46728,"l":46688,"c":46688,"v":22.402}
{"ts":1648909680000,"o":46688,"h":46711,"l":46678,"c":46710.5,"v":11.346}
{"ts":1648909740000,"o":46710.5,"h":46711,"l":46693.5,"c":46711,"v":7.244}
{"ts":1648909800000,"o":46711,"h":46711,"l":46691.5,"c":46692,"v":6.011}
{"ts":1648909860000,"o":46692,"h":46692,"l":46680,"c":46680.5,"v":13.56}
{"ts":1648909920000,"o":46680.5,"h":46680.5,"l":46661.5,"c":46661.5,"v":10.134}
{"ts":1648909980000,"o":46661.5,"h":46661.5,"l":46592,"c":46626.5,"v":160.859}
{"ts":1648910040000,"o":46626.5,"h":46626.5,"l":46616,"c":46616,"v":19.735}
{"ts":1648910100000,"o":46616,"h":46625,"l":46616,"c":46625,"v":17.78}
{"ts":1648910160000,"o":46625,"h":46625,"l":46624.5,"c":46625,"v":16.088}
{"ts":1648910220000,"o":46625,"h":46640.5,"l":46624.5,"c":46632,"v":20.547}
{"ts":1648910280000,"o":46632,"h":46632,"l":46580.5,"c":46581.5,"v":71.867}
{"ts":1648910340000,"o":46581.5,"h":46605,"l":46565,"c":46571,"v":67.046}
{"ts":1648910400000,"o":46571,"h":46589,"l":46563,"c":46589,"v":51.608}
{"ts":1648910460000,"o":46589,"h":46589,"l":46576,"c":46576,"v":17.748}
{"ts":1648910520000,"o":46576,"h":46587,"l":46576,"c":46586.5,"v":16.237}
{"ts":1648910580000,"o":46586.5,"h":46587,"l":46578,"c":46578.5,"v":13.537}
{"ts":1648910640000,"o":46578.5,"h":46611.5,"l":46578.5,"c":46611.5,"v":32.366}
{"ts":1648910700000,"o":46611.5,"h":46611.5,"l":46586,"c":46586.5,"v":20.593}
{"ts":1648910760000,"o":46586.5,"h":46600,"l":46577.5,"c":46577.5,"v":31.062}
{"ts":1648910820000,"o":46577.5,"h":46622.5,"l":46568,"c":46622.5,"v":51.812}
{"ts":1648910880000,"o":46622.5,"h":46640,"l":46597.5,"c":46608.5,"v":59.048}
{"ts":1648910940000,"o":46608.5,"h":46630,"l":46608,"c":46619,"v":44.606}
{"ts":1648911000000,"o":46619,"h":46640,"l":46618.5,"c":46633,"v":25.3}
{"ts":1648911060000,"o":46633,"h":46633,"l":46619.5,"c":46620,"v":6.041}
{"ts":1648911120000,"o":46620,"h":46624.5,"l":46611,"c":46619,"v":16.502}
{"ts":1648911180000,"o":46619,"h":46624.5,"l":46619,"c":46624.5,"v":10.305}
{"ts":1648911240000,"o":46624.5,"h":46624.5,"l":46621.5,"c":46621.5,"v":10.724}
{"ts":1648911300000,"o":46621.5,"h":46622,"l":46606.5,"c":46606.5,"v":8.521}
{"ts":1648911360000,"o":46606.5,"h":46644,"l":46606,"c":46644,"v":18.452}
{"ts":1648911420000,"o":46644,"h":46647,"l":46643.5,"c":46646.5,"v":12.514}
{"ts":1648911480000,"o":46646.5,"h":46647,"l":46623.5,"c":46623.5,"v":13.608}
{"ts":1648911540000,"o":46623.5,"h":46624,"l":46615,"c":46615,"v":4.076}
{"ts":1648911600000,"o":46615,"h":46615.5,"l":46585,"c":46585,"v":12.927}
{"ts":1648911660000,"o":46585,"h":46585.5,"l":46565,"c":46565.5,"v":24.839}
{"ts":1648911720000,"o":46565.5,"h":46583,"l":46565,"c":46566.5,"v":27.637}
{"ts":1648911780000,"o":46566.5,"h":46587.5,"l":46566,"c":46574.5,"v":16.388}
{"ts":1648911840000,"o":46574.5,"h":46574.5,"l":46560,"c":46560,"v":21.663}
{"ts":1648911900000,"o":46560,"h":46560,"l":46513,"c":46515,"v":78.746}
{"ts":1648911960000,"o":46515,"h":46520,"l":46443,"c":46474.5,"v":215.551}
{"ts":1648912020000,"o":46474.5,"h":46499,"l":46434.5,"c":46434.5,"v":216.426}
{"ts":1648912080000,"o":46434.5,"h":46462.5,"l":46434.5,"c":46462,"v":79.755}
{"ts":1648912140000,"o":46462,"h":46512.5,"l":46462,"c":46496.5,"v":81.305}
{"ts":1648912200000,"o":46496.5,"h":46497,"l":46457.5,"c":46457.5,"v":32.524}
{"ts":1648912260000,"o":46457.5,"h":46457.5,"l":46402,"c":46419,"v":110.568}
{"ts":1648912320000,"o":46419,"h":46429.5,"l":46355,"c":46359,"v":163.112}
{"ts":1648912380000,"o":46359,"h":46374,"l":46288,"c":46294,"v":331.322}
{"ts":1648912440000,"o":46294,"h":46387,"l":46294,"c":46379.5,"v":181.925}
{"ts":1648912500000,"o":46379.5,"h":46405.5,"l":46294,"c":46294.5,"v":108.699}
{"ts":1648912560000,"o":46294.5,"h":46330,"l":46269.5,"c":46305.5,"v":111.014}
{"ts":1648912620000,"o":46305.5,"h":46383.5,"l":46305.5,"c":46361.5,"v":74.549}
{"ts":1648912680000,"o":46361.5,"h":46437.5,"l":46361,"c":46432,"v":205.44}
{"ts":1648912740000,"o":46432,"h":46526,"l":46432,"c":46458,"v":310.449}
{"ts":1648912800000,"o":46458,"h":46487,"l":46392.5,"c":46401,"v":85.121}
{"ts":1648912860000,"o":46401,"h":46438,"l":46400.5,"c":46437.5,"v":42.813}
{"ts":1648912920000,"o":46437.5,"h":46444.5,"l":46413,"c":46442.5,"v":48.22}
{"ts":1648912980000,"o":46442.5,"h":46443,"l":46430,"c":46441,"v":23.318}
{"ts":1648913040000,"o":46441,"h":46471.5,"l":46441,"c":46456.5,"v":14.181}
{"ts":1648913100000,"o":46456.5,"h":46486,"l":46456.5,"c":46486,"v":45.212}
{"ts":1648913160000,"o":46486,"h":46506,"l":46486,"c":46506,"v":31.277}
{"ts":1648913220000,"o":46506,"h":46506,"l":46470,"c":46493.5,"v":64.715}
{"ts":1648913280000,"o":46493.5,"h":46493.5,"l":46450,"c":46450,"v":47.39}
{"ts":1648913340000,"o":46450,"h":46463.5,"l":46450,"c":46463.5,"v":9.806}
{"ts":1648913400000,"o":46463.5,"h":46503.5,"l":46463.5,"c":46468,"v":34.473}
{"ts":1648913460000,"o":46468,"h":46468.5,"l":46405,"c":46405,"v":50.298}
{"ts":1648913520000,"o":46405,"h":46424,"l":46405,"c":46405,"v":28.322}
{"ts":1648913580000,"o":46405,"h":46405.5,"l":46337,"c":46341.5,"v":52.603}
{"ts":1648913640000,"o":46341.5,"h":46342,"l":46301,"c":46325,"v":118.562}
{"ts":1648913700000,"o":46325,"h":46336,"l":46300,"c":46319.5,"v":92.651}
{"ts":1648913760000,"o":46319.5,"h":46357.5,"l":46286,"c":46290,"v":132.966}
{"ts":1648913820000,"o":46290,"h":46290.5,"l":46232,"c":46243.5,"v":195.892}
{"ts":1648913880000,"o":46243.5,"h":46261,"l":46159,"c":46161.5,"v":362.869}
{"ts":1648913940000,"o":46161.5,"h":46240.5,"l":46161,"c":46240.5,"v":143.454}
{"ts":1648914000000,"o":46240.5,"h":46288,"l":46229.5,"c":46235,"v":130.944}
{"ts":1648914060000,"o":46235,"h":46245,"l":46188.5,"c":46244,"v":121.213}
{"ts":1648914120000,"o":46244,"h":46325,"l":46244,"c":46324.5,"v":130.288}
{"ts":1648914180000,"o":46324.5,"h":46333,"l":46288,"c":46313,"v":53.202}
{"ts":1648914240000,"o":46313,"h":46329,"l":46249,"c":46249,"v":104.689}
{"ts":1648914300000,"o":46249,"h":46307,"l":46249,"c":46267.5,"v":35.635}
{"ts":1648914360000,"o":46267.5,"h":46268,"l":46211,"c":46230,"v":44.599}
{"ts":1648914420000,"o":46230,"h":46230,"l":46192,"c":46202,"v":57.119}
{"ts":1648914480000,"o":46202,"h":46244,"l":46192,"c":46229.5,"v":50.205}
{"ts":1648914540000,"o":46229.5,"h":46229.5,"l":46188,"c":46188.5,"v":45.821}
{"ts":1648914600000,"o":46188.5,"h":46230,"l":46182.5,"c":46205,"v":53.454}
{"ts":1648914660000,"o":46205,"h":46216.5,"l":46183,"c":46183,"v":29.474}
{"ts":1648914720000,"o":46183,"h":46193,"l":46170,"c":46175.5,"v":28.506}
{"ts":1648914780000,"o":46175.5,"h":46182.5,"l":46155.5,"c":46162,"v":38.544}
{"ts":1648914840000,"o":46162,"h":46222,"l":46118,"c":46209,"v":220.792}
{"ts":1648914900000,"o":46209,"h":46280,"l":46182,"c":46278.5,"v":75.844}
{"ts":1648914960000,"o":46278.5,"h":46299,"l":46251.5,"c":46270,"v":89.435}
{"ts":1648915020000,"o":46270,"h":46289.5,"l":46270,"c":46270,"v":39.762}
{"ts":1648915080000,"o":46270,"h":46270.5,"l":46230,"c":46250,"v":68.543}
{"ts":1648915140000,"o":46250,"h":46303.5,"l":46249.5,"c":46301,"v":51.527}
{"ts":1648915200000,"o":46301,"h":46317,"l":46250.5,"c":46269.5,"v":114.354}
{"ts":1648915260000,"o":46269.5,"h":46315,"l":46269,"c":46315,"v":41.364}
{"ts":1648915320000,"o":46315,"h":46347.5,"l":46299.5,"c":46299.5,"v":87.741}
{"ts":1648915380000,"o":46299.5,"h":46299.5,"l":46180,"c":46190,"v":85.496}
{"ts":1648915440000,"o":46190,"h":46225,"l":46163,"c":46163,"v":38.971}
{"ts":1648915500000,"o":46163,"h":46230,"l":46163,"c":46230,"v":29.815}
{"ts":1648915560000,"o":46230,"h":46280,"l":46230,"c":46280,"v":92.404}
{"ts":1648915620000,"o":46280,"h":46280,"l":46244.5,"c":46244.5,"v":47.987}
{"ts":1648915680000,"o":46244.5,"h":46309.5,"l":46244.5,"c":46277.5,"v":35.578}
{"ts":1648915740000,"o":46277.5,"h":46305,"l":46266,"c":46305,"v":20.373}
{"ts":1648915800000,"o":46305,"h":46314,"l":46279,"c":46285.5,"v":115.386}
{"ts":1648915860000,"o":46285.5,"h":46285.5,"l":46256.5,"c":46256.5,"v":16.694}
{"ts":1648915920000,"o":46256.5,"h":46313.5,"l":46256.5,"c":46313.5,"v":31.285}
{"ts":1648915980000,"o":46313.5,"h":46370,"l":46313.5,"c":46369.5,"v":95.46}
{"ts":1648916040000,"o":46369.5,"h":46383,"l":46311.5,"c":46339,"v":200.578}
{"ts":1648916100000,"o":46339,"h":46388.5,"l":46339,"c":46376.5,"v":65.388}
{"ts":1648916160000,"o":46376.5,"h":46376.5,"l":46336.5,"c":46338.5,"v":28.951}
{"ts":1648916220000,"o":46338.5,"h":46338.5,"l":46303,"c":46309.5,"v":18.045}
{"ts":1648916280000,"o":46309.5,"h":46346.5,"l":46309,"c":46346.5,"v":25.907}
{"ts":1648916340000,"o":46346.5,"h":46346.5,"l":46309,"c":46328,"v":36.049}
{"ts":1648916400000,"o":46328,"h":46346.5,"l":46327.5,"c":46346.5,"v":18.138}
{"ts":1648916460000,"o":46346.5,"h":46346.5,"l":46288,"c":46299.5,"v":56.317}
{"ts":1648916520000,"o":46299.5,"h":46300,"l":46267,"c":46273,"v":44.585}
{"ts":1648916580000,"o":46273,"h":46278.5,"l":46270,"c":46278,"v":14.846}
{"ts":1648916640000,"o":46278,"h":46305,"l":46278,"c":46305,"v":12.823}
{"ts":1648916700000,"o":46305,"h":46305,"l":46304.5,"c":46305,"v":5.305}
{"ts":1648916760000,"o":46305,"h":46330,"l":46304.5,"c":46330,"v":9.259}
{"ts":1648916820000,"o":46330,"h":46339,"l":46329.5,"c":46335,"v":17.258}
{"ts":1648916880000,"o":46335,"h":46353,"l":46330,"c":46330.5,"v":40.519}
{"ts":1648916940000,"o":46330.5,"h":46353,"l":46330,"c":46352.5,"v":21.261}
{"ts":1648917000000,"o":46352.5,"h":46353,"l":46308.5,"c":46309,"v":25.267}
{"ts":1648917060000,"o":46309,"h":46309,"l":46278,"c":46287.5,"v":30.82}
{"ts":1648917120000,"o":46287.5,"h":46293.5,"l":46278.5,"c":46278.5,"v":24.324}
{"ts":1648917180000,"o":46278.5,"h":46309,"l":46278.5,"c":46280,"v":17.481}
{"ts":1648917240000,"o":46280,"h":46280.5,"l":46275,"c":46275,"v":9.824}
{"ts":1648917300000,"o":46275,"h":46275.5,"l":46243,"c":46255.5,"v":30.734}
{"ts":1648917360000,"o":46255.5,"h":46272.5,"l":46246.5,"c":46272.5,"v":20.345}
{"ts":1648917420000,"o":46272.5,"h":46306.5,"l":46272.5,"c":46306.5,"v":10.23}
{"ts":1648917480000,"o":46306.5,"h":46306.5,"l":46306,"c":46306,"v":6.899}
{"ts":1648917540000,"o":46306,"h":46306.5,"l":46306,"c":46306,"v":5.1}
{"ts":1648917600000,"o":46306,"h":46306.5,"l":46306,"c":46306,"v":1.417}
{"ts":1648917660000,"o":46306,"h":46306.5,"l":46301.5,"c":46302,"v":14.366}
{"ts":1648917720000,"o":46302,"h":46322,"l":46301.5,"c":46322,"v":54.747}
{"ts":1648917780000,"o":46322,"h":46324.5,"l":46321.5,"c":46324.5,"v":7.108}
{"ts":1648917840000,"o":46324.5,"h":46369,"l":46324,"c":46369,"v":42.527}
{"ts":1648917900000,"o":46369,"h":46431,"l":46369,"c":46426.5,"v":88.19}
{"ts":1648917960000,"o":46426.5,"h":46426.5,"l":46383,"c":46412,"v":68.779}
{"ts":1648918020000,"o":46412,"h":46412.5,"l":46334.5,"c":46349,"v":24.714}
{"ts":1648918080000,"o":46349,"h":46363.5,"l":46349,"c":46350,"v":8.111}
{"ts":1648918140000,"o":46350,"h":46360,"l":46315,"c":46324,"v":30.608}
{"ts":1648918200000,"o":46324,"h":46350,"l":46316.5,"c":46350,"v":12.815}
{"ts":1648918260000,"o":46350,"h":46358,"l":46335,"c":46357.5,"v":12.165}
{"ts":1648918320000,"o":46357.5,"h":46358,"l":46325,"c":46336,"v":16.502}
{"ts":1648918380000,"o":46336,"h":46336,"l":46320,"c":46320,"v":6.678}
{"ts":1648918440000,"o":46320,"h":46320.5,"l":46320,"c":46320.5,"v":5.414}
{"ts":1648918500000,"o":46320.5,"h":46325,"l":46320,"c":46324.5,"v":2.861}
{"ts":1648918560000,"o":46324.5,"h":46325,"l":46320,"c":46320,"v":5.064}
{"ts":1648918620000,"o":46320,"h":46363.5,"l":46320,"c":46363.5,"v":21.806}
{"ts":1648918680000,"o":46363.5,"h":46369,"l":46329,"c":46329.5,"v":12.214}
{"ts":1648918740000,"o":46329.5,"h":46329.5,"l":46321.5,"c":46321.5,"v":6.73}
{"ts":1648918800000,"o":46321.5,"h":46337.5,"l":46321,"c":46321,"v":10.649}
{"ts":1648918860000,"o":46321,"h":46321,"l":46265.5,"c":46265.5,"v":46.237}
{"ts":1648918920000,"o":46265.5,"h":46286,"l":46260.5,"c":46286,"v":28.338}
{"ts":1648918980000,"o":46286,"h":46305,"l":46277.5,"c":46305,"v":15.155}
{"ts":1648919040000,"o":46305,"h":46363,"l":46305,"c":46362.5,"v":26.611}
{"ts":1648919100000,"o":46362.5,"h":46388.5,"l":46362.5,"c":46380,"v":35.765}
{"ts":1648919160000,"o":46380,"h":46380,"l":46325.5,"c":46334,"v":20.276}
{"ts":1648919220000,"o":46334,"h":46375.5,"l":46334,"c":46349,"v":9.88}
{"ts":1648919280000,"o":46349,"h":46353,"l":46334,"c":46352.5,"v":6.636}
{"ts":1648919340000,"o":46352.5,"h":46359.5,"l":46346.5,"c":46359.5,"v":4.606}
{"ts":1648919400000,"o":46359.5,"h":46359.5,"l":46359,"c":46359,"v":2.482}
{"ts":1648919460000,"o":46359,"h":46359.5,"l":46326.5,"c":46326.5,"v":11.425}
{"ts":1648919520000,"o":46326.5,"h":46335,"l":46317,"c":46317,"v":5.551}
{"ts":1648919580000,"o":46317,"h":46325.5,"l":46317,"c":46325.5,"v":7.265}
{"ts":1648919640000,"o":46325.5,"h":46352,"l":46325.5,"c":46329,"v":7.363}
{"ts":1648919700000,"o":46329,"h":46358,"l":46328.5,"c":46358,"v":5.424}
{"ts":1648919760000,"o":46358,"h":46369.5,"l":46347.5,"c":46348,"v":9.939}
{"ts":1648919820000,"o":46348,"h":46356,"l":46336.5,"c":46356,"v":4.037}
{"ts":1648919880000,"o":46356,"h":46368,"l":46348,"c":46361,"v":21.892}
{"ts":1648919940000,"o":46361,"h":46368,"l":46347,"c":46347,"v":8.339}
{"ts":1648920000000,"o":46347,"h":46347.5,"l":46347,"c":46347.5,"v":20.368}
{"ts":1648920060000,"o":46347.5,"h":46366,"l":46340.5,"c":46340.5,"v":10.804}
{"ts":1648920120000,"o":46340.5,"h":46340.5,"l":46333,"c":46333,"v":8.33}
{"ts":1648920180000,"o":46333,"h":46359.5,"l":46333,"c":46359,"v":27.307}
{"ts":1648920240000,"o":46359,"h":46359.5,"l":46359,"c":46359.5,"v":8.647}
{"ts":1648920300000,"o":46359.5,"h":46380,"l":46359,"c":46380,"v":23.399}
{"ts":1648920360000,"o":46380,"h":46380,"l":46377,"c":46377.5,"v":5.841}
{"ts":1648920420000,"o":46377.5,"h":46377.5,"l":46360,"c":46360.5,"v":7.744}
{"ts":1648920480000,"o":46360.5,"h":46378,"l":46360,"c":46378,"v":13.847}
{"ts":1648920540000,"o":46378,"h":46378,"l":46371.5,"c":46372,"v":3.27}
{"ts":1648920600000,"o":46372,"h":46411.5,"l":46371.5,"c":46411.5,"v":51.248}
{"ts":1648920660000,"o":46411.5,"h":46413.5,"l":46411,"c":46413.5,"v":18.766}
{"ts":1648920720000,"o":46413.5,"h":46415.5,"l":46413,"c":46415,"v":12.642}
{"ts":1648920780000,"o":46415,"h":46415.5,"l":46415,"c":46415.5,"v":5.92}
{"ts":1648920840000,"o":46415.5,"h":46428,"l":46398.5,"c":46411,"v":36.718}
{"ts":1648920900000,"o":46411,"h":46411,"l":46390,"c":46390.5,"v":6.296}
{"ts":1648920960000,"o":46390.5,"h":46390.5,"l":46390,"c":46390.5,"v":2.316}
{"ts":1648921020000,"o":46390.5,"h":46390.5,"l":46360,"c":46380.5,"v":28.216}
{"ts":1648921080000,"o":46380.5,"h":46430,"l":46380.5,"c":46426.5,"v":30.02}
{"ts":1648921140000,"o":46426.5,"h":46427,"l":46412,"c":46412.5,"v":21.557}
{"ts":1648921200000,"o":46412.5,"h":46412.5,"l":46412,"c":46412.5,"v":3.352}
{"ts":1648921260000,"o":46412.5,"h":46419.5,"l":46406,"c":46419.5,"v":6.197}
{"ts":1648921320000,"o":46419.5,"h":46419.5,"l":46419,"c":46419.5,"v":3.827}
{"ts":1648921380000,"o":46419.5,"h":46431,"l":46415,"c":46430.5,"v":31.449}
{"ts":1648921440000,"o":46430.5,"h":46431,"l":46430.5,"c":46431,"v":32.222}
{"ts":1648921500000,"o":46431,"h":46431,"l":46430,"c":46430,"v":27.521}
{"ts":1648921560000,"o":46430,"h":46430.5,"l":46415.5,"c":46415.5,"v":14.806}
{"ts":1648921620000,"o":46415.5,"h":46416,"l":46400,"c":46400.5,"v":13.057}
{"ts":1648921680000,"o":46400.5,"h":46400.5,"l":46400,"c":46400.5,"v":6.077}
{"ts":1648921740000,"o":46400.5,"h":46424.5,"l":46400,"c":46424,"v":11.766}
{"ts":1648921800000,"o":46424,"h":46424.5,"l":46418,"c":46418,"v":6.748}
{"ts":1648921860000,"o":46418,"h":46418.5,"l":46414,"c":46414,"v":6.488}
{"ts":1648921920000,"o":46414,"h":46446,"l":46412,"c":46433,"v":10.641}
{"ts":1648921980000,"o":46433,"h":46433.5,"l":46414.5,"c":46415,"v":3.236}
{"ts":1648922040000,"o":46415,"h":46415,"l":46406.5,"c":46406.5,"v":13.337}
{"ts":1648922100000,"o":46406.5,"h":46406.5,"l":46393,"c":46393,"v":10.995}
{"ts":1648922160000,"o":46393,"h":46400,"l":46393,"c":46399.5,"v":16.445}
{"ts":1648922220000,"o":46399.5,"h":46400,"l":46381,"c":46381,"v":10.313}
{"ts":1648922280000,"o":46381,"h":46424.5,"l":46381,"c":46424.5,"v":11.441}
{"ts":1648922340000,"o":46424.5,"h":46486.5,"l":46355,"c":46355.5,"v":227.266}
{"ts":1648922400000,"o":46355.5,"h":46394,"l":46342,"c":46361,"v":105.592}
{"ts":1648922460000,"o":46361,"h":46361,"l":46185.5,"c":46242.5,"v":428.455}
{"ts":1648922520000,"o":46242.5,"h":46261,"l":46213,"c":46251,"v":94.222}
{"ts":1648922580000,"o":46251,"h":46260,"l":46203,"c":46203.5,"v":49.301}
{"ts":1648922640000,"o":46203.5,"h":46225,"l":46190.5,"c":46225,"v":35.406}
{"ts":1648922700000,"o":46225,"h":46264.5,"l":46176,"c":46182,"v":68.607}
{"ts":1648922760000,"o":46182,"h":46182.5,"l":46056,"c":46105,"v":460.037}
{"ts":1648922820000,"o":46105,"h":46110,"l":46026,"c":46064.5,"v":266.041}
{"ts":1648922880000,"o":46064.5,"h":46071,"l":46006,"c":46033,"v":178.299}
{"ts":1648922940000,"o":46033,"h":46033,"l":45662,"c":45666.5,"v":1744.78}
{"ts":1648923000000,"o":45666.5,"h":45796.5,"l":45666,"c":45747,"v":454.949}
{"ts":1648923060000,"o":45747,"h":45774,"l":45630,"c":45683.5,"v":451.084}
{"ts":1648923120000,"o":45683.5,"h":45711,"l":45608,"c":45711,"v":220.808}
{"ts":1648923180000,"o":45711,"h":45730,"l":45647,"c":45730,"v":168.285}
{"ts":1648923240000,"o":45730,"h":45784.5,"l":45729.5,"c":45784.5,"v":172.025}
{"ts":1648923300000,"o":45784.5,"h":46047.5,"l":45754.5,"c":46032,"v":503.625}
{"ts":1648923360000,"o":46032,"h":46129.5,"l":45950,"c":46000,"v":470.305}
{"ts":1648923420000,"o":46000,"h":46035,"l":45925,"c":45993,"v":176.408}
{"ts":1648923480000,"o":45993,"h":46078,"l":45986.5,"c":46077,"v":189.174}
{"ts":1648923540000,"o":46077,"h":46144.5,"l":46032,"c":46092.5,"v":227.157}
{"ts":1648923600000,"o":46092.5,"h":46092.5,"l":46000,"c":46062,"v":156.602}
{"ts":1648923660000,"o":46062,"h":46065,"l":45981.5,"c":46003,"v":72.424}
{"ts":1648923720000,"o":46003,"h":46003.5,"l":45892.5,"c":45921,"v":205.129}
{"ts":1648923780000,"o":45921,"h":46030,"l":45913,"c":45987.5,"v":64.978}
{"ts":1648923840000,"o":45987.5,"h":46018,"l":45950,"c":45950,"v":61.59}
{"ts":1648923900000,"o":45950,"h":46013,"l":45934.5,"c":46006.5,"v":91.287}
{"ts":1648923960000,"o":46006.5,"h":46007,"l":45940.5,"c":45997.5,"v":57.839}
{"ts":1648924020000,"o":45997.5,"h":45997.5,"l":45931,"c":45941,"v":71.398}
{"ts":1648924080000,"o":45941,"h":45945,"l":45911,"c":45940,"v":35.424}
{"ts":1648924140000,"o":45940,"h":45940,"l":45837,"c":45849,"v":165.789}
{"ts":1648924200000,"o":45849,"h":45910,"l":45842,"c":45889.5,"v":85.151}
{"ts":1648924260000,"o":45889.5,"h":45910.5,"l":45858.5,"c":45891.5,"v":144.282}
{"ts":1648924320000,"o":45891.5,"h":45922,"l":45866.5,"c":45921.5,"v":28.156}
{"ts":1648924380000,"o":45921.5,"h":45956,"l":45921,"c":45954,"v":49.12}
{"ts":1648924440000,"o":45954,"h":45965.5,"l":45948,"c":45960.5,"v":60.371}
{"ts":1648924500000,"o":45960.5,"h":45961,"l":45951.5,"c":45961,"v":25.988}
{"ts":1648924560000,"o":45961,"h":45968,"l":45957,"c":45967.5,"v":24.939}
{"ts":1648924620000,"o":45967.5,"h":45968,"l":45953.5,"c":45961.5,"v":13.55}
{"ts":1648924680000,"o":45961.5,"h":45962,"l":45961.5,"c":45962,"v":5.288}
{"ts":1648924740000,"o":45962,"h":45962,"l":45930,"c":45937,"v":30.52}
{"ts":1648924800000,"o":45937,"h":45965,"l":45841,"c":45861.5,"v":81.803}
{"ts":1648924860000,"o":45861.5,"h":45875.5,"l":45812,"c":45821,"v":110.935}
{"ts":1648924920000,"o":45821,"h":45867.5,"l":45821,"c":45850,"v":40.394}
{"ts":1648924980000,"o":45850,"h":45863.5,"l":45805,"c":45805,"v":44.497}
{"ts":1648925040000,"o":45805,"h":45823.5,"l":45787,"c":45823,"v":69.848}
{"ts":1648925100000,"o":45823,"h":45850,"l":45790.5,"c":45822.5,"v":93.102}
{"ts":1648925160000,"o":45822.5,"h":45831.5,"l":45800,"c":45800.5,"v":32.727}
{"ts":1648925220000,"o":45800.5,"h":45800.5,"l":45771,"c":45780,"v":42.732}
{"ts":1648925280000,"o":45780,"h":45786.5,"l":45764,"c":45764.5,"v":11.708}
{"ts":1648925340000,"o":45764.5,"h":45795,"l":45745.5,"c":45746,"v":42.635}
{"ts":1648925400000,"o":45746,"h":45772,"l":45720,"c":45769,"v":86.243}
{"ts":1648925460000,"o":45769,"h":45800,"l":45768.5,"c":45794.5,"v":45.243}
{"ts":1648925520000,"o":45794.5,"h":45800,"l":45768.5,"c":45794.5,"v":22.704}
{"ts":1648925580000,"o":45794.5,"h":45878.5,"l":45794.5,"c":45874,"v":86.563}
{"ts":1648925640000,"o":45874,"h":45909,"l":45873.5,"c":45894,"v":60.293}
{"ts":1648925700000,"o":45894,"h":45943,"l":45893.5,"c":45912.5,"v":35.788}
{"ts":1648925760000,"o":45912.5,"h":45927.5,"l":45895.5,"c":45919.5,"v":33.67}
{"ts":1648925820000,"o":45919.5,"h":45920,"l":45853,"c":45853,"v":29.762}
{"ts":1648925880000,"o":45853,"h":45864,"l":45840,"c":45846.5,"v":42.112}
{"ts":1648925940000,"o":45846.5,"h":45875,"l":45837,"c":45837,"v":30.175}
{"ts":1648926000000,"o":45837,"h":45909,"l":45817,"c":45909,"v":26.045}
{"ts":1648926060000,"o":45909,"h":45927,"l":45905,"c":45918.5,"v":57.062}
{"ts":1648926120000,"o":45918.5,"h":45918.5,"l":45898.5,"c":45906,"v":13.629}
{"ts":1648926180000,"o":45906,"h":45920,"l":45906,"c":45911.5,"v":29.508}
{"ts":1648926240000,"o":45911.5,"h":45911.5,"l":45870.5,"c":45885.5,"v":60.464}
{"ts":1648926300000,"o":45885.5,"h":45921,"l":45885,"c":45913,"v":7.832}
{"ts":1648926360000,"o":45913,"h":45920,"l":45886,"c":45919.5,"v":34.774}
{"ts":1648926420000,"o":45919.5,"h":45920,"l":45911,"c":45911.5,"v":9.542}
{"ts":1648926480000,"o":45911.5,"h":45915.5,"l":45892,"c":45915,"v":9.117}
{"ts":1648926540000,"o":45915,"h":45921,"l":45915,"c":45920.5,"v":15.724}
{"ts":1648926600000,"o":45920.5,"h":45940.5,"l":45920.5,"c":45934.5,"v":33.716}
{"ts":1648926660000,"o":45934.5,"h":45948,"l":45934.5,"c":45948,"v":16.055}
{"ts":1648926720000,"o":45948,"h":45948,"l":45893.5,"c":45918,"v":23.954}
{"ts":1648926780000,"o":45918,"h":45943,"l":45917.5,"c":45942.5,"v":6.593}
{"ts":1648926840000,"o":45942.5,"h":45955.5,"l":45929,"c":45929,"v":13.496}
{"ts":1648926900000,"o":45929,"h":45972.5,"l":45929,"c":45970.5,"v":15.334}
{"ts":1648926960000,"o":45970.5,"h":45977,"l":45966,"c":45977,"v":38.422}
{"ts":1648927020000,"o":45977,"h":45977,"l":45949,"c":45974.5,"v":27.816}
{"ts":1648927080000,"o":45974.5,"h":45990.5,"l":45974.5,"c":45984.5,"v":18.499}
{"ts":1648927140000,"o":45984.5,"h":45990,"l":45984.5,"c":45990,"v":15.74}
{"ts":1648927200000,"o":45990,"h":45990,"l":45964,"c":45964,"v":28.379}
{"ts":1648927260000,"o":45964,"h":46020,"l":45964,"c":46013,"v":64.002}
{"ts":1648927320000,"o":46013,"h":46038,"l":46013,"c":46038,"v":18.056}
{"ts":1648927380000,"o":46038,"h":46039,"l":46032,"c":46032.5,"v":20.817}
{"ts":1648927440000,"o":46032.5,"h":46106,"l":46032,"c":46105.5,"v":94.119}
{"ts":1648927500000,"o":46105.5,"h":46132,"l":46105.5,"c":46130,"v":69.782}
{"ts":1648927560000,"o":46130,"h":46139,"l":46114,"c":46125.5,"v":50.172}
{"ts":1648927620000,"o":46125.5,"h":46125.5,"l":46076.5,"c":46106,"v":56.765}
{"ts":1648927680000,"o":46106,"h":46116.5,"l":46088.5,"c":46088.5,"v":20.503}
{"ts":1648927740000,"o":46088.5,"h":46096.5,"l":46070,"c":46075.5,"v":59.645}
{"ts":1648927800000,"o":46075.5,"h":46096.5,"l":46070,"c":46096.5,"v":9.362}
{"ts":1648927860000,"o":46096.5,"h":46101.5,"l":46089,"c":46089,"v":8.716}
{"ts":1648927920000,"o":46089,"h":46101.5,"l":46089,"c":46101.5,"v":7.831}
{"ts":1648927980000,"o":46101.5,"h":46118,"l":46101,"c":46117.5,"v":52.003}
{"ts":1648928040000,"o":46117.5,"h":46132.5,"l":46109.5,"c":46132.5,"v":30.636}
{"ts":1648928100000,"o":46132.5,"h":46240,"l":46132,"c":46174.5,"v":315.822}
{"ts":1648928160000,"o":46174.5,"h":46192.5,"l":46169,"c":46169,"v":72.65}
{"ts":1648928220000,"o":46169,"h":46178,"l":46148,"c":46148,"v":36.927}
{"ts":1648928280000,"o":46148,"h":46190,"l":46148,"c":46190,"v":21.365}
{"ts":1648928340000,"o":46190,"h":46200,"l":46189.5,"c":46198,"v":25.839}
{"ts":1648928400000,"o":46198,"h":46198,"l":46185.5,"c":46185.5,"v":17.208}
{"ts":1648928460000,"o":46185.5,"h":46185.5,"l":46149.5,"c":46164.5,"v":22.258}
{"ts":1648928520000,"o":46164.5,"h":46174,"l":46138,"c":46174,"v":64.648}
{"ts":1648928580000,"o":46174,"h":46206,"l":46164,"c":46164.5,"v":42.721}
{"ts":1648928640000,"o":46164.5,"h":46174.5,"l":46151.5,"c":46174,"v":9.667}
{"ts":1648928700000,"o":46174,"h":46174.5,"l":46174,"c":46174,"v":13.643}
{"ts":1648928760000,"o":46174,"h":46174.5,"l":46147,"c":46166,"v":33.307}
{"ts":1648928820000,"o":46166,"h":46166,"l":46150,"c":46160,"v":14.757}
{"ts":1648928880000,"o":46160,"h":46160,"l":46117.5,"c":46117.5,"v":20.015}
{"ts":1648928940000,"o":46117.5,"h":46163,"l":46117.5,"c":46163,"v":17.051}
{"ts":1648929000000,"o":46163,"h":46163.5,"l":46154,"c":46154,"v":5.12}
{"ts":1648929060000,"o":46154,"h":46154.5,"l":46137.5,"c":46137.5,"v":8.242}
{"ts":1648929120000,"o":46137.5,"h":46137.5,"l":46123,"c":46123,"v":6.599}
{"ts":1648929180000,"o":46123,"h":46156,"l":46123,"c":46155,"v":13.317}
{"ts":1648929240000,"o":46155,"h":46176.5,"l":46139,"c":46176.5,"v":15.916}
{"ts":1648929300000,"o":46176.5,"h":46176.5,"l":46158,"c":46158.5,"v":24.962}
{"ts":1648929360000,"o":46158.5,"h":46158.5,"l":46158,"c":46158,"v":2.691}
{"ts":1648929420000,"o":46158,"h":46158.5,"l":46158,"c":46158,"v":4.045}
{"ts":1648929480000,"o":46158,"h":46158.5,"l":46158,"c":46158.5,"v":3.094}
{"ts":1648929540000,"o":46158.5,"h":46158.5,"l":46112,"c":46112,"v":8.214}
{"ts":1648929600000,"o":46112,"h":46123,"l":46110,"c":46110,"v":15.939}
{"ts":1648929660000,"o":46110,"h":46343.5,"l":46110,"c":46277,"v":506.25}
{"ts":1648929720000,"o":46277,"h":46286.5,"l":46223,"c":46223,"v":70.259}
{"ts":1648929780000,"o":46223,"h":46223.5,"l":46021.5,"c":46069.5,"v":326.075}
{"ts":1648929840000,"o":46069.5,"h":46107.5,"l":46009,"c":46085.5,"v":59.01}
{"ts":1648929900000,"o":46085.5,"h":46217.5,"l":46085.5,"c":46214.5,"v":98.216}
{"ts":1648929960000,"o":46214.5,"h":46296,"l":46214.5,"c":46280.5,"v":133.353}
{"ts":1648930020000,"o":46280.5,"h":46291,"l":46216,"c":46262.5,"v":55.733}
{"ts":1648930080000,"o":46262.5,"h":46295.5,"l":46256.5,"c":46260.5,"v":25.967}
{"ts":1648930140000,"o":46260.5,"h":46261,"l":46217,"c":46238.5,"v":38.872}
{"ts":1648930200000,"o":46238.5,"h":46238.5,"l":46196.5,"c":46238.5,"v":26.435}
{"ts":1648930260000,"o":46238.5,"h":46238.5,"l":46205,"c":46216.5,"v":10.548}
{"ts":1648930320000,"o":46216.5,"h":46238.5,"l":46216.5,"c":46222,"v":12.626}
{"ts":1648930380000,"o":46222,"h":46240,"l":46221.5,"c":46239.5,"v":18.615}
{"ts":1648930440000,"o":46239.5,"h":46240,"l":46225,"c":46229,"v":5.686}
{"ts":1648930500000,"o":46229,"h":46231.5,"l":46213,"c":46231.5,"v":22.611}
{"ts":1648930560000,"o":46231.5,"h":46277.5,"l":46231.5,"c":46267.5,"v":29.49}
{"ts":1648930620000,"o":46267.5,"h":46297.5,"l":46267.5,"c":46287,"v":40.532}
{"ts":1648930680000,"o":46287,"h":46287,"l":46262,"c":46272.5,"v":17.304}
{"ts":1648930740000,"o":46272.5,"h":46272.5,"l":46244,"c":46244,"v":7.005}
{"ts":1648930800000,"o":46244,"h":46244,"l":46233,"c":46233,"v":7.043}
{"ts":1648930860000,"o":46233,"h":46257.5,"l":46233,"c":46257,"v":4.506}
{"ts":1648930920000,"o":46257,"h":46278,"l":46251.5,"c":46278,"v":8.103}
{"ts":1648930980000,"o":46278,"h":46293.5,"l":46277,"c":46277,"v":32.437}
{"ts":1648931040000,"o":46277,"h":46277,"l":46251,"c":46251,"v":5.694}
{"ts":1648931100000,"o":46251,"h":46251.5,"l":46251,"c":46251,"v":2.113}
{"ts":1648931160000,"o":46251,"h":46279.5,"l":46251,"c":46261,"v":11.506}
{"ts":1648931220000,"o":46261,"h":46267.5,"l":46261,"c":46267.5,"v":7.984}
{"ts":1648931280000,"o":46267.5,"h":46289,"l":46267,"c":46289,"v":9.028}
{"ts":1648931340000,"o":46289,"h":46289,"l":46284.5,"c":46284.5,"v":3.906}
{"ts":1648931400000,"o":46284.5,"h":46284.5,"l":46175,"c":46182,"v":113.94}
{"ts":1648931460000,"o":46182,"h":46224,"l":46182,"c":46224,"v":19.343}
{"ts":1648931520000,"o":46224,"h":46224.5,"l":46223.5,"c":46224.5,"v":3.075}
{"ts":1648931580000,"o":46224.5,"h":46224.5,"l":46224,"c":46224.5,"v":4.692}
{"ts":1648931640000,"o":46224.5,"h":46224.5,"l":46224,"c":46224.5,"v":2.046}
{"ts":1648931700000,"o":46224.5,"h":46224.5,"l":46224,"c":46224.5,"v":2.211}
{"ts":1648931760000,"o":46224.5,"h":46250,"l":46224,"c":46250,"v":32.771}
{"ts":1648931820000,"o":46250,"h":46250,"l":46234,"c":46249,"v":6.088}
{"ts":1648931880000,"o":46249,"h":46249,"l":46248.5,"c":46249,"v":3.562}
{"ts":1648931940000,"o":46249,"h":46249,"l":46224,"c":46237.5,"v":15.57}
{"ts":1648932000000,"o":46237.5,"h":46238,"l":46237.5,"c":46238,"v":1.373}
{"ts":1648932060000,"o":46238,"h":46238,"l":46237.5,"c":46238,"v":2.727}
{"ts":1648932120000,"o":46238,"h":46238,"l":46230,"c":46230,"v":10.417}
{"ts":1648932180000,"o":46230,"h":46269,"l":46230,"c":46251,"v":21.019}
{"ts":1648932240000,"o":46251,"h":46251,"l":46230.5,"c":46234,"v":0.886}
{"ts":1648932300000,"o":46234,"h":46246,"l":46233.5,"c":46240.5,"v":4.677}
{"ts":1648932360000,"o":46240.5,"h":46272.5,"l":46240.5,"c":46272,"v":8.497}
{"ts":1648932420000,"o":46272,"h":46272.5,"l":46272,"c":46272,"v":6.447}
{"ts":1648932480000,"o":46272,"h":46272.5,"l":46272,"c":46272.5,"v":1.215}
{"ts":1648932540000,"o":46272.5,"h":46272.5,"l":46262,"c":46272.5,"v":17.974}
{"ts":1648932600000,"o":46272.5,"h":46278,"l":46248.5,"c":46248.5,"v":57.832}
{"ts":1648932660000,"o":46248.5,"h":46269,"l":46248.5,"c":46258.5,"v":11.76}
{"ts":1648932720000,"o":46258.5,"h":46258.5,"l":46226.5,"c":46226.5,"v":23.07}
{"ts":1648932780000,"o":46226.5,"h":46241,"l":46226.5,"c":46241,"v":5.351}
{"ts":1648932840000,"o":46241,"h":46244.5,"l":46200,"c":46211.5,"v":67.645}
{"ts":1648932900000,"o":46211.5,"h":46212,"l":46131,"c":46170,"v":71.503}
{"ts":1648932960000,"o":46170,"h":46182.5,"l":46170,"c":46182.5,"v":4.545}
{"ts":1648933020000,"o":46182.5,"h":46182.5,"l":46144,"c":46147.5,"v":20.734}
{"ts":1648933080000,"o":46147.5,"h":46177.5,"l":46147.5,"c":46166.5,"v":11.699}
{"ts":1648933140000,"o":46166.5,"h":46167,"l":46159,"c":46159.5,"v":4.229}
{"ts":1648933200000,"o":46159.5,"h":46200,"l":46143.5,"c":46192,"v":28.924}
{"ts":1648933260000,"o":46192,"h":46192,"l":46109.5,"c":46109.5,"v":24.48}
{"ts":1648933320000,"o":46109.5,"h":46134.5,"l":46090,"c":46094.5,"v":53.254}
{"ts":1648933380000,"o":46094.5,"h":46135,"l":46094.5,"c":46118,"v":8.599}
{"ts":1648933440000,"o":46118,"h":46118.5,"l":46118,"c":46118,"v":6.506}
{"ts":1648933500000,"o":46118,"h":46122.5,"l":46069,"c":46122,"v":98.38}
{"ts":1648933560000,"o":46122,"h":46135,"l":46122,"c":46135,"v":8.238}
{"ts":1648933620000,"o":46135,"h":46170,"l":46135,"c":46135,"v":27.845}
{"ts":1648933680000,"o":46135,"h":46164,"l":46130,"c":46164,"v":13.685}
{"ts":1648933740000,"o":46164,"h":46164,"l":46144,"c":46144,"v":14.094}
{"ts":1648933800000,"o":46144,"h":46144.5,"l":46113,"c":46113,"v":18.931}
{"ts":1648933860000,"o":46113,"h":46127.5,"l":46113,"c":46126,"v":24.373}
{"ts":1648933920000,"o":46126,"h":46126,"l":46125,"c":46125.5,"v":3.427}
{"ts":1648933980000,"o":46125.5,"h":46125.5,"l":46125,"c":46125,"v":2.365}
{"ts":1648934040000,"o":46125,"h":46125,"l":46115,"c":46115,"v":4.632}
{"ts":1648934100000,"o":46115,"h":46115.5,"l":46105,"c":46106,"v":2.404}
{"ts":1648934160000,"o":46106,"h":46106,"l":46105.5,"c":46105.5,"v":11.657}
{"ts":1648934220000,"o":46105.5,"h":46106,"l":46100,"c":46100,"v":1.527}
{"ts":1648934280000,"o":46100,"h":46100.5,"l":46093.5,"c":46100,"v":8.198}
{"ts":1648934340000,"o":46100,"h":46100,"l":46099.5,"c":46100,"v":0.886}
{"ts":1648934400000,"o":46100,"h":46100,"l":46070,"c":46070,"v":27.277}
{"ts":1648934460000,"o":46070,"h":46070.5,"l":46060,"c":46060.5,"v":17.782}
{"ts":1648934520000,"o":46060.5,"h":46060.5,"l":46060,"c":46060,"v":21.345}
{"ts":1648934580000,"o":46060,"h":46060.5,"l":46052.5,"c":46053,"v":15.077}
{"ts":1648934640000,"o":46053,"h":46053,"l":46051.5,"c":46051.5,"v":4.681}
{"ts":1648934700000,"o":46051.5,"h":46051.5,"l":46030.5,"c":46039,"v":58.193}
{"ts":1648934760000,"o":46039,"h":46039.5,"l":46022.5,"c":46022.5,"v":8.574}
{"ts":1648934820000,"o":46022.5,"h":46023,"l":45983,"c":45985.5,"v":69.811}
{"ts":1648934880000,"o":45985.5,"h":46026,"l":45931.5,"c":45942,"v":97.312}
{"ts":1648934940000,"o":45942,"h":45942,"l":45900,"c":45900.5,"v":82.082}
{"ts":1648935000000,"o":45900.5,"h":46072.5,"l":45900,"c":46063,"v":105.826}
{"ts":1648935060000,"o":46063,"h":46063,"l":46036.5,"c":46042.5,"v":20.786}
{"ts":1648935120000,"o":46042.5,"h":46047,"l":46042,"c":46042.5,"v":34.224}
{"ts":1648935180000,"o":46042.5,"h":46042.5,"l":46038,"c":46038,"v":4.744}
{"ts":1648935240000,"o":46038,"h":46038.5,"l":46030,"c":46033.5,"v":20.304}
{"ts":1648935300000,"o":46033.5,"h":46034,"l":46033.5,"c":46034,"v":5.899}
{"ts":1648935360000,"o":46034,"h":46105,"l":46034,"c":46105,"v":63.119}
{"ts":1648935420000,"o":46105,"h":46150,"l":46105,"c":46150,"v":73.148}
{"ts":1648935480000,"o":46150,"h":46258.5,"l":46149.5,"c":46258.5,"v":118.864}
{"ts":1648935540000,"o":46258.5,"h":46325.5,"l":46258.5,"c":46308.5,"v":146.91}
{"ts":1648935600000,"o":46308.5,"h":46323,"l":46308,"c":46322.5,"v":51.44}
{"ts":1648935660000,"o":46322.5,"h":46323,"l":46268,"c":46269.5,"v":87.797}
{"ts":1648935720000,"o":46269.5,"h":46270,"l":46203,"c":46255,"v":61.137}
{"ts":1648935780000,"o":46255,"h":46311.5,"l":46240,"c":46240,"v":59.106}
{"ts":1648935840000,"o":46240,"h":46283,"l":46217.5,"c":46264,"v":54.783}
{"ts":1648935900000,"o":46264,"h":46270,"l":46255.5,"c":46255.5,"v":19.366}
{"ts":1648935960000,"o":46255.5,"h":46256,"l":46225,"c":46250,"v":16.766}
{"ts":1648936020000,"o":46250,"h":46258,"l":46249.5,"c":46258,"v":5.269}
{"ts":1648936080000,"o":46258,"h":46260,"l":46257.5,"c":46259.5,"v":17.595}
{"ts":1648936140000,"o":46259.5,"h":46260,"l":46251,"c":46251,"v":8.493}
{"ts":1648936200000,"o":46251,"h":46263.5,"l":46251,"c":46263.5,"v":17.217}
{"ts":1648936260000,"o":46263.5,"h":46263.5,"l":46243,"c":46243,"v":7.116}
{"ts":1648936320000,"o":46243,"h":46243,"l":46220.5,"c":46242,"v":25.823}
{"ts":1648936380000,"o":46242,"h":46242.5,"l":46229,"c":46242,"v":25.596}
{"ts":1648936440000,"o":46242,"h":46252.5,"l":46241.5,"c":46252.5,"v":23.304}
{"ts":1648936500000,"o":46252.5,"h":46252.5,"l":46252,"c":46252,"v":2.08}
{"ts":1648936560000,"o":46252,"h":46252.5,"l":46252,"c":46252.5,"v":12.969}
{"ts":1648936620000,"o":46252.5,"h":46252.5,"l":46243,"c":46243,"v":5.358}
{"ts":1648936680000,"o":46243,"h":46250,"l":46243,"c":46250,"v":3.804}
{"ts":1648936740000,"o":46250,"h":46250,"l":46219,"c":46219.5,"v":24.623}
{"ts":1648936800000,"o":46219.5,"h":46260,"l":46219,"c":46259.5,"v":17.268}
{"ts":1648936860000,"o":46259.5,"h":46264,"l":46249.5,"c":46250,"v":11.328}
{"ts":1648936920000,"o":46250,"h":46314,"l":46249.5,"c":46312,"v":52.23}
{"ts":1648936980000,"o":46312,"h":46314.5,"l":46302.5,"c":46305.5,"v":27.448}
{"ts":1648937040000,"o":46305.5,"h":46306,"l":46269,"c":46269,"v":18.151}
{"ts":1648937100000,"o":46269,"h":46309.5,"l":46269,"c":46293.5,"v":25.244}
{"ts":1648937160000,"o":46293.5,"h":46323,"l":46250,"c":46250,"v":54.621}
{"ts":1648937220000,"o":46250,"h":46313,"l":46250,"c":46297.5,"v":26.899}
{"ts":1648937280000,"o":46297.5,"h":46303.5,"l":46297,"c":46303,"v":8.651}
{"ts":1648937340000,"o":46303,"h":46303.5,"l":46262,"c":46262.5,"v":7.965}
{"ts":1648937400000,"o":46262.5,"h":46305,"l":46262,"c":46296.5,"v":10.881}
{"ts":1648937460000,"o":46296.5,"h":46313,"l":46287,"c":46287,"v":12.843}
{"ts":1648937520000,"o":46287,"h":46301.5,"l":46255,"c":46255,"v":43.715}
{"ts":1648937580000,"o":46255,"h":46288.5,"l":46255,"c":46288.5,"v":14.351}
{"ts":1648937640000,"o":46288.5,"h":46289,"l":46250,"c":46264,"v":20.911}
{"ts":1648937700000,"o":46264,"h":46264,"l":46244,"c":46248.5,"v":14.866}
{"ts":1648937760000,"o":46248.5,"h":46249,"l":46228,"c":46228.5,"v":19.909}
{"ts":1648937820000,"o":46228.5,"h":46228.5,"l":46209.5,"c":46209.5,"v":31.011}
{"ts":1648937880000,"o":46209.5,"h":46210,"l":46204,"c":46204.5,"v":2.407}
{"ts":1648937940000,"o":46204.5,"h":46216.5,"l":46204,"c":46207.5,"v":14.446}
{"ts":1648938000000,"o":46207.5,"h":46207.5,"l":46204.5,"c":46205,"v":8.896}
{"ts":1648938060000,"o":46205,"h":46205,"l":46204.5,"c":46204.5,"v":3.226}
{"ts":1648938120000,"o":46204.5,"h":46205,"l":46190,"c":46190,"v":15.606}
{"ts":1648938180000,"o":46190,"h":46190.5,"l":46170,"c":46170,"v":6.407}
{"ts":1648938240000,"o":46170,"h":46170.5,"l":46157.5,"c":46167,"v":8.696}
{"ts":1648938300000,"o":46167,"h":46167.5,"l":46125,"c":46125,"v":29.077}
{"ts":1648938360000,"o":46125,"h":46145.5,"l":46121,"c":46136.5,"v":17.893}
{"ts":1648938420000,"o":46136.5,"h":46136.5,"l":46136,"c":46136,"v":11.698}
{"ts":1648938480000,"o":46136,"h":46136,"l":46107.5,"c":46111,"v":12.154}
{"ts":1648938540000,"o":46111,"h":46136.5,"l":46107.5,"c":46107.5,"v":8.6}
{"ts":1648938600000,"o":46107.5,"h":46140.5,"l":46107,"c":46107.5,"v":24.664}
{"ts":1648938660000,"o":46107.5,"h":46125.5,"l":46107.5,"c":46125.5,"v":5.661}
{"ts":1648938720000,"o":46125.5,"h":46134,"l":46111.5,"c":46111.5,"v":9.459}
{"ts":1648938780000,"o":46111.5,"h":46111.5,"l":46105,"c":46105.5,"v":9.652}
{"ts":1648938840000,"o":46105.5,"h":46117.5,"l":46105,"c":46105.5,"v":9.183}
{"ts":1648938900000,"o":46105.5,"h":46112.5,"l":46105,"c":46112.5,"v":6.237}
{"ts":1648938960000,"o":46112.5,"h":46112.5,"l":46090.5,"c":46110.5,"v":51.704}
{"ts":1648939020000,"o":46110.5,"h":46119.5,"l":46090,"c":46090,"v":9.749}
{"ts":1648939080000,"o":46090,"h":46090.5,"l":46090,"c":46090,"v":3.038}
{"ts":1648939140000,"o":46090,"h":46090.5,"l":46090,"c":46090.5,"v":9.059}
{"ts":1648939200000,"o":46090.5,"h":46090.5,"l":46090,"c":46090.5,"v":4.621}
{"ts":1648939260000,"o":46090.5,"h":46090.5,"l":46081.5,"c":46081.5,"v":17.778}
{"ts":1648939320000,"o":46081.5,"h":46082,"l":46081.5,"c":46082,"v":10.354}
{"ts":1648939380000,"o":46082,"h":46082,"l":46059,"c":46068.5,"v":21.303}
{"ts":1648939440000,"o":46068.5,"h":46206,"l":46068.5,"c":46199.5,"v":65.12}
{"ts":1648939500000,"o":46199.5,"h":46200,"l":46049,"c":46049,"v":67.905}
{"ts":1648939560000,"o":46049,"h":46071,"l":46034,"c":46070,"v":46.735}
{"ts":1648939620000,"o":46070,"h":46144,"l":46070,"c":46144,"v":43.037}
{"ts":1648939680000,"o":46144,"h":46144,"l":46092.5,"c":46097,"v":16.785}
{"ts":1648939740000,"o":46097,"h":46122,"l":46092,"c":46092,"v":8.603}
{"ts":1648939800000,"o":46092,"h":46120,"l":46088,"c":46119.5,"v":15.286}
{"ts":1648939860000,"o":46119.5,"h":46119.5,"l":46080,"c":46080.5,"v":7.384}
{"ts":1648939920000,"o":46080.5,"h":46080.5,"l":46080,"c":46080.5,"v":4.095}
{"ts":1648939980000,"o":46080.5,"h":46080.5,"l":46080,"c":46080.5,"v":3.967}
{"ts":1648940040000,"o":46080.5,"h":46080.5,"l":46080,"c":46080.5,"v":5.948}
{"ts":1648940100000,"o":46080.5,"h":46112,"l":46080,"c":46112,"v":4.017}
{"ts":1648940160000,"o":46112,"h":46112,"l":46070,"c":46095,"v":9.093}
{"ts":1648940220000,"o":46095,"h":46115.5,"l":46094.5,"c":46115.5,"v":11.303}
{"ts":1648940280000,"o":46115.5,"h":46115.5,"l":46115,"c":46115,"v":1.013}
{"ts":1648940340000,"o":46115,"h":46120,"l":46095,"c":46113,"v":7.148}
{"ts":1648940400000,"o":46113,"h":46113.5,"l":46095,"c":46105.5,"v":9.847}
{"ts":1648940460000,"o":46105.5,"h":46110,"l":46068,"c":46068.5,"v":19.171}
{"ts":1648940520000,"o":46068.5,"h":46079,"l":46039,"c":46048.5,"v":46.614}
{"ts":1648940580000,"o":46048.5,"h":46069,"l":46040,"c":46045.5,"v":11.936}
{"ts":1648940640000,"o":46045.5,"h":46045.5,"l":46040.5,"c":46040.5,"v":13.596}
{"ts":1648940700000,"o":46040.5,"h":46044,"l":46040.5,"c":46044,"v":22.959}
{"ts":1648940760000,"o":46044,"h":46069,"l":46044,"c":46068.5,"v":4.647}
{"ts":1648940820000,"o":46068.5,"h":46069,"l":46068.5,"c":46069,"v":2.401}
{"ts":1648940880000,"o":46069,"h":46069,"l":46060.5,"c":46060.5,"v":3.591}
{"ts":1648940940000,"o":46060.5,"h":46061,"l":46033.5,"c":46034,"v":4.642}
{"ts":1648941000000,"o":46034,"h":46034,"l":46033.5,"c":46033.5,"v":8.267}
{"ts":1648941060000,"o":46033.5,"h":46146,"l":46033.5,"c":46128,"v":108.921}
{"ts":1648941120000,"o":46128,"h":46141,"l":46100,"c":46103.5,"v":40.326}
{"ts":1648941180000,"o":46103.5,"h":46124.5,"l":46101.5,"c":46101.5,"v":28.319}
{"ts":1648941240000,"o":46101.5,"h":46102,"l":46077.5,"c":46077.5,"v":12.437}
{"ts":1648941300000,"o":46077.5,"h":46087.5,"l":46072,"c":46087.5,"v":3.667}
{"ts":1648941360000,"o":46087.5,"h":46088,"l":46087.5,"c":46088,"v":4.321}
{"ts":1648941420000,"o":46088,"h":46088,"l":46087.5,"c":46087.5,"v":3.808}
{"ts":1648941480000,"o":46087.5,"h":46088,"l":46087.5,"c":46088,"v":2.21}
{"ts":1648941540000,"o":46088,"h":46108.5,"l":46087.5,"c":46103,"v":13.936}
{"ts":1648941600000,"o":46103,"h":46113,"l":46103,"c":46112.5,"v":7.708}
{"ts":1648941660000,"o":46112.5,"h":46113,"l":46110.5,"c":46110.5,"v":4.04}
{"ts":1648941720000,"o":46110.5,"h":46111,"l":46110.5,"c":46111,"v":6.61}
{"ts":1648941780000,"o":46111,"h":46111,"l":46087.5,"c":46088,"v":4.572}
{"ts":1648941840000,"o":46088,"h":46088,"l":46055,"c":46062.5,"v":14.696}
{"ts":1648941900000,"o":46062.5,"h":46062.5,"l":46043,"c":46043.5,"v":11.914}
{"ts":1648941960000,"o":46043.5,"h":46043.5,"l":46017.5,"c":46019.5,"v":30.388}
{"ts":1648942020000,"o":46019.5,"h":46020,"l":45981.5,"c":45998,"v":81.322}
{"ts":1648942080000,"o":45998,"h":46034,"l":45997.5,"c":46034,"v":25.015}
{"ts":1648942140000,"o":46034,"h":46066.5,"l":46033.5,"c":46066.5,"v":19.376}
{"ts":1648942200000,"o":46066.5,"h":46066.5,"l":46000.5,"c":46000.5,"v":64.658}
{"ts":1648942260000,"o":46000.5,"h":46016,"l":45988,"c":46006.5,"v":29.436}
{"ts":1648942320000,"o":46006.5,"h":46012.5,"l":45985.5,"c":45985.5,"v":10.226}
{"ts":1648942380000,"o":45985.5,"h":45986,"l":45944,"c":45950.5,"v":83.524}
{"ts":1648942440000,"o":45950.5,"h":45975,"l":45939,"c":45944,"v":54.282}
{"ts":1648942500000,"o":45944,"h":45944.5,"l":45859.5,"c":45905.5,"v":143.659}
{"ts":1648942560000,"o":45905.5,"h":45935,"l":45898.5,"c":45931,"v":29.992}
{"ts":1648942620000,"o":45931,"h":45957,"l":45900,"c":45908.5,"v":52.98}
{"ts":1648942680000,"o":45908.5,"h":45909,"l":45900,"c":45900,"v":45.62}
{"ts":1648942740000,"o":45900,"h":45968,"l":45900,"c":45967.5,"v":74.819}
{"ts":1648942800000,"o":45967.5,"h":45968,"l":45938,"c":45952.5,"v":17.427}
{"ts":1648942860000,"o":45952.5,"h":45953,"l":45938,"c":45938.5,"v":22.747}
{"ts":1648942920000,"o":45938.5,"h":45945,"l":45930,"c":45945,"v":15.241}
{"ts":1648942980000,"o":45945,"h":45949.5,"l":45941,"c":45941,"v":32.589}
{"ts":1648943040000,"o":45941,"h":45941,"l":45927,"c":45927.5,"v":15.049}
{"ts":1648943100000,"o":45927.5,"h":45949,"l":45872.5,"c":45872.5,"v":72.123}
{"ts":1648943160000,"o":45872.5,"h":45894,"l":45852,"c":45857,"v":47.578}
{"ts":1648943220000,"o":45857,"h":45872.5,"l":45852,"c":45852.5,"v":10.87}
{"ts":1648943280000,"o":45852.5,"h":45852.5,"l":45836,"c":45848.5,"v":22.194}
{"ts":1648943340000,"o":45848.5,"h":45862,"l":45844,"c":45844,"v":25.219}
{"ts":1648943400000,"o":45844,"h":45885.5,"l":45840,"c":45866.5,"v":52.568}
{"ts":1648943460000,"o":45866.5,"h":45878.5,"l":45840,"c":45869.5,"v":75.814}
{"ts":1648943520000,"o":45869.5,"h":45898.5,"l":45845,"c":45845,"v":40.794}
{"ts":1648943580000,"o":45845,"h":45871.5,"l":45845,"c":45848.5,"v":22.85}
{"ts":1648943640000,"o":45848.5,"h":45848.5,"l":45845,"c":45845,"v":21.477}
{"ts":1648943700000,"o":45845,"h":45846,"l":45750,"c":45788.5,"v":194.863}
{"ts":1648943760000,"o":45788.5,"h":45827,"l":45788.5,"c":45810.5,"v":33.128}
{"ts":1648943820000,"o":45810.5,"h":45821,"l":45810,"c":45821,"v":19.429}
{"ts":1648943880000,"o":45821,"h":45821,"l":45805.5,"c":45805.5,"v":15.246}
{"ts":1648943940000,"o":45805.5,"h":45807,"l":45781.5,"c":45807,"v":58.343}
{"ts":1648944000000,"o":45807,"h":45860.5,"l":45800.5,"c":45853,"v":64.267}
{"ts":1648944060000,"o":45853,"h":45860.5,"l":45852.5,"c":45860.5,"v":37.556}
{"ts":1648944120000,"o":45860.5,"h":45862,"l":45780,"c":45808.5,"v":119.977}
{"ts":1648944180000,"o":45808.5,"h":45825,"l":45789,"c":45825,"v":41.55}
{"ts":1648944240000,"o":45825,"h":45868,"l":45825,"c":45865.5,"v":84.431}
{"ts":1648944300000,"o":45865.5,"h":45879.5,"l":45820,"c":45820.5,"v":77.29}
{"ts":1648944360000,"o":45820.5,"h":45895.5,"l":45820,"c":45895.5,"v":81.73}
{"ts":1648944420000,"o":45895.5,"h":45970.5,"l":45895.5,"c":45942.5,"v":163.994}
{"ts":1648944480000,"o":45942.5,"h":45947,"l":45905.5,"c":45947,"v":47.123}
{"ts":1648944540000,"o":45947,"h":45947,"l":45914,"c":45914,"v":42.24}
{"ts":1648944600000,"o":45914,"h":45916,"l":45904,"c":45904,"v":11.8}
{"ts":1648944660000,"o":45904,"h":45904.5,"l":45867,"c":45879.5,"v":29.957}
{"ts":1648944720000,"o":45879.5,"h":45893.5,"l":45879.5,"c":45885.5,"v":34.625}
{"ts":1648944780000,"o":45885.5,"h":45909.5,"l":45885.5,"c":45909.5,"v":16.546}
{"ts":1648944840000,"o":45909.5,"h":45935,"l":45909.5,"c":45935,"v":25.877}
{"ts":1648944900000,"o":45935,"h":45935,"l":45934.5,"c":45935,"v":9.879}
{"ts":1648944960000,"o":45935,"h":45935,"l":45910,"c":45910,"v":14.395}
{"ts":1648945020000,"o":45910,"h":45910.5,"l":45900,"c":45900,"v":7.265}
{"ts":1648945080000,"o":45900,"h":45926,"l":45900,"c":45926,"v":18.856}
{"ts":1648945140000,"o":45926,"h":45939,"l":45926,"c":45939,"v":10.217}
{"ts":1648945200000,"o":45939,"h":46053,"l":45939,"c":46044,"v":158.705}
{"ts":1648945260000,"o":46044,"h":46044.5,"l":46009,"c":46009.5,"v":26.992}
{"ts":1648945320000,"o":46009.5,"h":46009.5,"l":45953,"c":45953.5,"v":38.088}
{"ts":1648945380000,"o":45953.5,"h":45977,"l":45953,"c":45977,"v":15.02}
{"ts":1648945440000,"o":45977,"h":45977,"l":45913.5,"c":45926.5,"v":64.995}
{"ts":1648945500000,"o":45926.5,"h":45926.5,"l":45873,"c":45915,"v":76.107}
{"ts":1648945560000,"o":45915,"h":45915,"l":45879.5,"c":45888,"v":24.828}
{"ts":1648945620000,"o":45888,"h":45888,"l":45860,"c":45869.5,"v":25.623}
{"ts":1648945680000,"o":45869.5,"h":45887.5,"l":45869.5,"c":45887.5,"v":23.103}
{"ts":1648945740000,"o":45887.5,"h":45918.5,"l":45887,"c":45918.5,"v":38.757}
{"ts":1648945800000,"o":45918.5,"h":45918.5,"l":45840,"c":45894,"v":82.175}
{"ts":1648945860000,"o":45894,"h":45901,"l":45894,"c":45901,"v":7.292}
{"ts":1648945920000,"o":45901,"h":45937,"l":45900.5,"c":45937,"v":31.947}
{"ts":1648945980000,"o":45937,"h":45966,"l":45936.5,"c":45966,"v":89.896}
{"ts":1648946040000,"o":45966,"h":45975.5,"l":45947.5,"c":45948,"v":33.777}
{"ts":1648946100000,"o":45948,"h":45983.5,"l":45947.5,"c":45977,"v":45.353}
{"ts":1648946160000,"o":45977,"h":45992,"l":45960.5,"c":45961,"v":12.26}
{"ts":1648946220000,"o":45961,"h":45989.5,"l":45960.5,"c":45989.5,"v":16.677}
{"ts":1648946280000,"o":45989.5,"h":45989.5,"l":45989,"c":45989,"v":9.867}
{"ts":1648946340000,"o":45989,"h":45989.5,"l":45977,"c":45977.5,"v":9.971}
{"ts":1648946400000,"o":45977.5,"h":45989.5,"l":45977,"c":45989.5,"v":9.888}
{"ts":1648946460000,"o":45989.5,"h":45989.5,"l":45989,"c":45989.5,"v":5.374}
{"ts":1648946520000,"o":45989.5,"h":45997.5,"l":45989,"c":45997.5,"v":8.896}
{"ts":1648946580000,"o":45997.5,"h":46032,"l":45997.5,"c":46020,"v":60.05}
{"ts":1648946640000,"o":46020,"h":46020,"l":46010.5,"c":46010.5,"v":15.224}
{"ts":1648946700000,"o":46010.5,"h":46011,"l":46010.5,"c":46011,"v":5.432}
{"ts":1648946760000,"o":46011,"h":46011,"l":46010.5,"c":46010.5,"v":5.656}
{"ts":1648946820000,"o":46010.5,"h":46021.5,"l":46010.5,"c":46021.5,"v":17.256}
{"ts":1648946880000,"o":46021.5,"h":46036,"l":46021.5,"c":46036,"v":29.068}
{"ts":1648946940000,"o":46036,"h":46036,"l":46027,"c":46027,"v":5.304}
{"ts":1648947000000,"o":46027,"h":46027.5,"l":46027,"c":46027.5,"v":4.457}
{"ts":1648947060000,"o":46027.5,"h":46036,"l":46027.5,"c":46035.5,"v":4.659}
{"ts":1648947120000,"o":46035.5,"h":46042,"l":46035.5,"c":46042,"v":10.831}
{"ts":1648947180000,"o":46042,"h":46042,"l":46041.5,"c":46042,"v":3.607}
{"ts":1648947240000,"o":46042,"h":46044.5,"l":46041.5,"c":46044.5,"v":8.451}
{"ts":1648947300000,"o":46044.5,"h":46044.5,"l":46030.5,"c":46030.5,"v":23.923}
{"ts":1648947360000,"o":46030.5,"h":46030.5,"l":46009.5,"c":46013.5,"v":14.978}
{"ts":1648947420000,"o":46013.5,"h":46035,"l":46013.5,"c":46035,"v":6.553}
{"ts":1648947480000,"o":46035,"h":46060,"l":46035,"c":46059.5,"v":22.789}
{"ts":1648947540000,"o":46059.5,"h":46077.5,"l":46059.5,"c":46077,"v":34.939}
{"ts":1648947600000,"o":46077,"h":46077.5,"l":46066,"c":46066.5,"v":14.433}
{"ts":1648947660000,"o":46066.5,"h":46066.5,"l":46066,"c":46066,"v":8.285}
{"ts":1648947720000,"o":46066,"h":46066.5,"l":46054,"c":46054,"v":22.669}
{"ts":1648947780000,"o":46054,"h":46054,"l":46020,"c":46031.5,"v":36.303}
{"ts":1648947840000,"o":46031.5,"h":46044.5,"l":46031.5,"c":46033.5,"v":9.104}
{"ts":1648947900000,"o":46033.5,"h":46033.5,"l":46010,"c":46011,"v":39.788}
{"ts":1648947960000,"o":46011,"h":46011,"l":45984.5,"c":45994,"v":31.238}
{"ts":1648948020000,"o":45994,"h":45994.5,"l":45959,"c":45966.5,"v":11.331}
{"ts":1648948080000,"o":45966.5,"h":45983,"l":45966,"c":45982.5,"v":17.447}
{"ts":1648948140000,"o":45982.5,"h":45997,"l":45982.5,"c":45996.5,"v":12.671}
{"ts":1648948200000,"o":45996.5,"h":45997,"l":45962.5,"c":45962.5,"v":14.011}
{"ts":1648948260000,"o":45962.5,"h":45963,"l":45962.5,"c":45962.5,"v":19.644}
{"ts":1648948320000,"o":45962.5,"h":45963,"l":45899,"c":45907,"v":193.081}
{"ts":1648948380000,"o":45907,"h":45944.5,"l":45900,"c":45900.5,"v":40.189}
{"ts":1648948440000,"o":45900.5,"h":45908.5,"l":45865.5,"c":45908.5,"v":33.489}
{"ts":1648948500000,"o":45908.5,"h":45920.5,"l":45908,"c":45920,"v":24.064}
{"ts":1648948560000,"o":45920,"h":45920.5,"l":45900,"c":45900,"v":35.235}
{"ts":1648948620000,"o":45900,"h":45900,"l":45872,"c":45872,"v":34.731}
{"ts":1648948680000,"o":45872,"h":45881,"l":45872,"c":45876.5,"v":5.904}
{"ts":1648948740000,"o":45876.5,"h":45877,"l":45797.5,"c":45797.5,"v":96.698}
{"ts":1648948800000,"o":45797.5,"h":45821.5,"l":45700,"c":45711,"v":252.992}
{"ts":1648948860000,"o":45711,"h":45711.5,"l":45501,"c":45535,"v":771.855}
{"ts":1648948920000,"o":45535,"h":45641.5,"l":45520,"c":45641.5,"v":211.922}
{"ts":1648948980000,"o":45641.5,"h":45747,"l":45641.5,"c":45742,"v":128.073}
{"ts":1648949040000,"o":45742,"h":45745,"l":45700,"c":45700,"v":66.389}
{"ts":1648949100000,"o":45700,"h":45722,"l":45681.5,"c":45704,"v":47.61}
{"ts":1648949160000,"o":45704,"h":45718,"l":45675.5,"c":45682.5,"v":51.559}
{"ts":1648949220000,"o":45682.5,"h":45683,"l":45618,"c":45618,"v":58.661}
{"ts":1648949280000,"o":45618,"h":45618.5,"l":45584.5,"c":45585,"v":85.066}
{"ts":1648949340000,"o":45585,"h":45639.5,"l":45583,"c":45612.5,"v":37.929}
{"ts":1648949400000,"o":45612.5,"h":45700,"l":45612,"c":45700,"v":91.19}
{"ts":1648949460000,"o":45700,"h":45700,"l":45623,"c":45642.5,"v":45.786}
{"ts":1648949520000,"o":45642.5,"h":45642.5,"l":45569,"c":45569,"v":79.23}
{"ts":1648949580000,"o":45569,"h":45636,"l":45540,"c":45623,"v":149.818}
{"ts":1648949640000,"o":45623,"h":45623,"l":45550,"c":45570,"v":61.784}
{"ts":1648949700000,"o":45570,"h":45634.5,"l":45560.5,"c":45634.5,"v":74.099}
{"ts":1648949760000,"o":45634.5,"h":45634.5,"l":45600,"c":45614,"v":58.314}
{"ts":1648949820000,"o":45614,"h":45614,"l":45570,"c":45570,"v":19.122}
{"ts":1648949880000,"o":45570,"h":45592,"l":45560,"c":45560,"v":18.577}
{"ts":1648949940000,"o":45560,"h":45605,"l":45560,"c":45585.5,"v":40.673}
{"ts":1648950000000,"o":45585.5,"h":45628.5,"l":45585.5,"c":45628,"v":94.102}
{"ts":1648950060000,"o":45628,"h":45628.5,"l":45615,"c":45626.5,"v":19.022}
{"ts":1648950120000,"o":45626.5,"h":45669.5,"l":45626.5,"c":45666,"v":57.601}
{"ts":1648950180000,"o":45666,"h":45676.5,"l":45660.5,"c":45672.5,"v":38.694}
{"ts":1648950240000,"o":45672.5,"h":45794,"l":45672.5,"c":45785,"v":171.634}
{"ts":1648950300000,"o":45785,"h":45834,"l":45756,"c":45834,"v":150.995}
{"ts":1648950360000,"o":45834,"h":45853.5,"l":45810,"c":45817.5,"v":119.639}
{"ts":1648950420000,"o":45817.5,"h":45818,"l":45774,"c":45774,"v":91.678}
{"ts":1648950480000,"o":45774,"h":45795,"l":45774,"c":45793,"v":36.754}
{"ts":1648950540000,"o":45793,"h":45793.5,"l":45762,"c":45765,"v":52.505}
{"ts":1648950600000,"o":45765,"h":45790,"l":45745,"c":45790,"v":56.169}
{"ts":1648950660000,"o":45790,"h":45804,"l":45735,"c":45735,"v":35.588}
{"ts":1648950720000,"o":45735,"h":45765,"l":45733.5,"c":45753.5,"v":125.645}
{"ts":1648950780000,"o":45753.5,"h":45753.5,"l":45753,"c":45753.5,"v":27.777}
{"ts":1648950840000,"o":45753.5,"h":45753.5,"l":45733,"c":45740.5,"v":23.715}
{"ts":1648950900000,"o":45740.5,"h":45845,"l":45740,"c":45839,"v":108.412}
{"ts":1648950960000,"o":45839,"h":45839.5,"l":45815.5,"c":45829.5,"v":45.453}
{"ts":1648951020000,"o":45829.5,"h":45882.5,"l":45829.5,"c":45850,"v":76.64}
{"ts":1648951080000,"o":45850,"h":45867,"l":45825.5,"c":45850,"v":20.547}
{"ts":1648951140000,"o":45850,"h":45852.5,"l":45823,"c":45836.5,"v":51.472}
{"ts":1648951200000,"o":45836.5,"h":45836.5,"l":45792,"c":45831,"v":30.348}
{"ts":1648951260000,"o":45831,"h":45865,"l":45830.5,"c":45857,"v":43.388}
{"ts":1648951320000,"o":45857,"h":45865,"l":45852,"c":45864.5,"v":41.617}
{"ts":1648951380000,"o":45864.5,"h":45865,"l":45864.5,"c":45865,"v":19.216}
{"ts":1648951440000,"o":45865,"h":45888,"l":45864.5,"c":45887.5,"v":52.724}
{"ts":1648951500000,"o":45887.5,"h":45888.5,"l":45887.5,"c":45888.5,"v":29.432}
{"ts":1648951560000,"o":45888.5,"h":45888.5,"l":45888,"c":45888.5,"v":15.714}
{"ts":1648951620000,"o":45888.5,"h":45888.5,"l":45860,"c":45874,"v":56.11}
{"ts":1648951680000,"o":45874,"h":45874.5,"l":45857,"c":45857.5,"v":26.349}
{"ts":1648951740000,"o":45857.5,"h":45857.5,"l":45845,"c":45856,"v":56.127}
{"ts":1648951800000,"o":45856,"h":45856,"l":45855.5,"c":45855.5,"v":25.852}
{"ts":1648951860000,"o":45855.5,"h":45856,"l":45855.5,"c":45856,"v":3.677}
{"ts":1648951920000,"o":45856,"h":45885,"l":45855.5,"c":45873.5,"v":29.521}
{"ts":1648951980000,"o":45873.5,"h":45873.5,"l":45855,"c":45873,"v":10.691}
{"ts":1648952040000,"o":45873,"h":45879.5,"l":45873,"c":45879.5,"v":7.994}
{"ts":1648952100000,"o":45879.5,"h":45879.5,"l":45879,"c":45879,"v":8.826}
{"ts":1648952160000,"o":45879,"h":45894,"l":45879,"c":45893.5,"v":35.299}
{"ts":1648952220000,"o":45893.5,"h":45894,"l":45883,"c":45883.5,"v":7.092}
{"ts":1648952280000,"o":45883.5,"h":45884,"l":45879,"c":45883.5,"v":6.01}
{"ts":1648952340000,"o":45883.5,"h":45884,"l":45883.5,"c":45884,"v":11.417}
{"ts":1648952400000,"o":45884,"h":45902,"l":45883.5,"c":45901,"v":23.123}
{"ts":1648952460000,"o":45901,"h":45908,"l":45900.5,"c":45907.5,"v":7.269}
{"ts":1648952520000,"o":45907.5,"h":45922,"l":45907.5,"c":45922,"v":29.085}
{"ts":1648952580000,"o":45922,"h":45922,"l":45915.5,"c":45916,"v":4.789}
{"ts":1648952640000,"o":45916,"h":45919,"l":45915.5,"c":45919,"v":8.322}
{"ts":1648952700000,"o":45919,"h":45919,"l":45918.5,"c":45918.5,"v":7.988}
{"ts":1648952760000,"o":45918.5,"h":45919,"l":45885.5,"c":45909.5,"v":60.024}
{"ts":1648952820000,"o":45909.5,"h":45909.5,"l":45894.5,"c":45895,"v":31.563}
{"ts":1648952880000,"o":45895,"h":45897.5,"l":45894.5,"c":45897.5,"v":10.893}
{"ts":1648952940000,"o":45897.5,"h":45897.5,"l":45873.5,"c":45874,"v":78.85}
{"ts":1648953000000,"o":45874,"h":45930,"l":45874,"c":45925,"v":94.941}
{"ts":1648953060000,"o":45925,"h":45925,"l":45911.5,"c":45912,"v":7.975}
{"ts":1648953120000,"o":45912,"h":45912,"l":45894,"c":45900,"v":20.799}
{"ts":1648953180000,"o":45900,"h":45927,"l":45899.5,"c":45927,"v":23.157}
{"ts":1648953240000,"o":45927,"h":45937,"l":45926.5,"c":45936.5,"v":31.515}
{"ts":1648953300000,"o":45936.5,"h":45944,"l":45931.5,"c":45935,"v":23.045}
{"ts":1648953360000,"o":45935,"h":45944,"l":45935,"c":45943.5,"v":16.216}
{"ts":1648953420000,"o":45943.5,"h":45944,"l":45935,"c":45935,"v":4.112}
{"ts":1648953480000,"o":45935,"h":45935.5,"l":45935,"c":45935,"v":2.671}
{"ts":1648953540000,"o":45935,"h":45944,"l":45935,"c":45943.5,"v":9.43}
{"ts":1648953600000,"o":45943.5,"h":45944,"l":45943.5,"c":45944,"v":4.709}
{"ts":1648953660000,"o":45944,"h":45944,"l":45914,"c":45914,"v":23.69}
{"ts":1648953720000,"o":45914,"h":45915,"l":45880.5,"c":45890,"v":96.483}
{"ts":1648953780000,"o":45890,"h":45890,"l":45853,"c":45853.5,"v":51.933}
{"ts":1648953840000,"o":45853.5,"h":45868,"l":45853.5,"c":45857.5,"v":27.358}
{"ts":1648953900000,"o":45857.5,"h":45857.5,"l":45836.5,"c":45837,"v":30.539}
{"ts":1648953960000,"o":45837,"h":45837,"l":45781,"c":45785.5,"v":107.185}
{"ts":1648954020000,"o":45785.5,"h":45799,"l":45782.5,"c":45799,"v":52.343}
{"ts":1648954080000,"o":45799,"h":45799,"l":45779,"c":45779,"v":20.602}
{"ts":1648954140000,"o":45779,"h":45779.5,"l":45777,"c":45777,"v":16.783}
{"ts":1648954200000,"o":45777,"h":45777.5,"l":45755,"c":45764.5,"v":64.016}
{"ts":1648954260000,"o":45764.5,"h":45765,"l":45760.5,"c":45761,"v":9.264}
{"ts":1648954320000,"o":45761,"h":45796.5,"l":45760.5,"c":45796,"v":34.995}
{"ts":1648954380000,"o":45796,"h":45796.5,"l":45765.5,"c":45766,"v":10.069}
{"ts":1648954440000,"o":45766,"h":45793.5,"l":45765.5,"c":45783,"v":38.558}
{"ts":1648954500000,"o":45783,"h":45783,"l":45772.5,"c":45772.5,"v":13.183}
{"ts":1648954560000,"o":45772.5,"h":45772.5,"l":45750.5,"c":45751,"v":26.673}
{"ts":1648954620000,"o":45751,"h":45751,"l":45750.5,"c":45750.5,"v":14.74}
{"ts":1648954680000,"o":45750.5,"h":45765.5,"l":45750.5,"c":45765.5,"v":15.952}
{"ts":1648954740000,"o":45765.5,"h":45770,"l":45765,"c":45770,"v":50.468}
{"ts":1648954800000,"o":45770,"h":45784,"l":45708,"c":45784,"v":142.652}
{"ts":1648954860000,"o":45784,"h":45847,"l":45784,"c":45841.5,"v":71.656}
{"ts":1648954920000,"o":45841.5,"h":45848,"l":45836.5,"c":45836.5,"v":24.793}
{"ts":1648954980000,"o":45836.5,"h":45849.5,"l":45836.5,"c":45849.5,"v":19.778}
{"ts":1648955040000,"o":45849.5,"h":45854,"l":45849,"c":45853.5,"v":34.951}
{"ts":1648955100000,"o":45853.5,"h":45853.5,"l":45830,"c":45830,"v":7.806}
{"ts":1648955160000,"o":45830,"h":45830.5,"l":45820.5,"c":45820.5,"v":7.474}
{"ts":1648955220000,"o":45820.5,"h":45821,"l":45820.5,"c":45820.5,"v":3.889}
{"ts":1648955280000,"o":45820.5,"h":45874.5,"l":45820.5,"c":45874.5,"v":41.948}
{"ts":1648955340000,"o":45874.5,"h":45874.5,"l":45866,"c":45866.5,"v":13.276}
{"ts":1648955400000,"o":45866.5,"h":45866.5,"l":45866,"c":45866,"v":6.964}
{"ts":1648955460000,"o":45866,"h":45866.5,"l":45866,"c":45866.5,"v":5.078}
{"ts":1648955520000,"o":45866.5,"h":45873.5,"l":45857.5,"c":45858,"v":47.765}
{"ts":1648955580000,"o":45858,"h":45870,"l":45857.5,"c":45870,"v":10.41}
{"ts":1648955640000,"o":45870,"h":45870,"l":45853,"c":45858,"v":10.297}
{"ts":1648955700000,"o":45858,"h":45887,"l":45853,"c":45887,"v":21.058}
{"ts":1648955760000,"o":45887,"h":45889,"l":45886.5,"c":45889,"v":17.949}
{"ts":1648955820000,"o":45889,"h":45889,"l":45888.5,"c":45889,"v":9.974}
{"ts":1648955880000,"o":45889,"h":45897,"l":45888.5,"c":45897,"v":11.119}
{"ts":1648955940000,"o":45897,"h":45897,"l":45896.5,"c":45897,"v":2.384}
{"ts":1648956000000,"o":45897,"h":45897.5,"l":45896.5,"c":45897.5,"v":4.357}
{"ts":1648956060000,"o":45897.5,"h":45915,"l":45897.5,"c":45915,"v":17.335}
{"ts":1648956120000,"o":45915,"h":45918,"l":45889.5,"c":45899.5,"v":41.343}
{"ts":1648956180000,"o":45899.5,"h":45899.5,"l":45880,"c":45880,"v":13.665}
{"ts":1648956240000,"o":45880,"h":45900,"l":45876.5,"c":45900,"v":10.813}
{"ts":1648956300000,"o":45900,"h":45900,"l":45899.5,"c":45900,"v":3.291}
{"ts":1648956360000,"o":45900,"h":45918,"l":45900,"c":45918,"v":14.271}
{"ts":1648956420000,"o":45918,"h":45918,"l":45900.5,"c":45900.5,"v":12.081}
{"ts":1648956480000,"o":45900.5,"h":45900.5,"l":45900,"c":45900,"v":24.539}
{"ts":1648956540000,"o":45900,"h":45900.5,"l":45900,"c":45900.5,"v":2.798}
{"ts":1648956600000,"o":45900.5,"h":45909.5,"l":45900,"c":45909.5,"v":9.308}
{"ts":1648956660000,"o":45909.5,"h":45914,"l":45909,"c":45914,"v":12.315}
{"ts":1648956720000,"o":45914,"h":45928,"l":45913.5,"c":45918.5,"v":24.443}
{"ts":1648956780000,"o":45918.5,"h":45930,"l":45918.5,"c":45930,"v":15.331}
{"ts":1648956840000,"o":45930,"h":45936,"l":45929.5,"c":45936,"v":10.95}
{"ts":1648956900000,"o":45936,"h":45936,"l":45920,"c":45930,"v":9.61}
{"ts":1648956960000,"o":45930,"h":45949.5,"l":45930,"c":45949.5,"v":60.861}
{"ts":1648957020000,"o":45949.5,"h":45949.5,"l":45949,"c":45949.5,"v":2.311}
{"ts":1648957080000,"o":45949.5,"h":45949.5,"l":45949,"c":45949.5,"v":2.792}
{"ts":1648957140000,"o":45949.5,"h":45949.5,"l":45911,"c":45911,"v":18.088}
{"ts":1648957200000,"o":45911,"h":45911.5,"l":45862,"c":45865,"v":35.192}
{"ts":1648957260000,"o":45865,"h":45880,"l":45856,"c":45880,"v":19.59}
{"ts":1648957320000,"o":45880,"h":45894,"l":45880,"c":45893.5,"v":4.383}
{"ts":1648957380000,"o":45893.5,"h":45894,"l":45867,"c":45867,"v":11.699}
{"ts":1648957440000,"o":45867,"h":45867.5,"l":45867,"c":45867.5,"v":44.64}
{"ts":1648957500000,"o":45867.5,"h":45892.5,"l":45867,"c":45892,"v":23.734}
{"ts":1648957560000,"o":45892,"h":45910,"l":45882,"c":45882.5,"v":9.676}
{"ts":1648957620000,"o":45882.5,"h":45896,"l":45882,"c":45896,"v":2.376}
{"ts":1648957680000,"o":45896,"h":45909,"l":45896,"c":45909,"v":5.538}
{"ts":1648957740000,"o":45909,"h":45940,"l":45905,"c":45916.5,"v":36.981}
{"ts":1648957800000,"o":45916.5,"h":45917,"l":45916.5,"c":45916.5,"v":6.101}
{"ts":1648957860000,"o":45916.5,"h":45917,"l":45916.5,"c":45917,"v":1.532}
{"ts":1648957920000,"o":45917,"h":45917,"l":45891.5,"c":45891.5,"v":13.823}
{"ts":1648957980000,"o":45891.5,"h":45892,"l":45891.5,"c":45891.5,"v":8.926}
{"ts":1648958040000,"o":45891.5,"h":45892,"l":45887.5,"c":45887.5,"v":11.504}
{"ts":1648958100000,"o":45887.5,"h":45888,"l":45886,"c":45886,"v":3.488}
{"ts":1648958160000,"o":45886,"h":45886,"l":45868,"c":45868.5,"v":30.757}
{"ts":1648958220000,"o":45868.5,"h":45883,"l":45868,"c":45882.5,"v":7.513}
{"ts":1648958280000,"o":45882.5,"h":45883,"l":45882.5,"c":45883,"v":3.308}
{"ts":1648958340000,"o":45883,"h":45928.5,"l":45883,"c":45928.5,"v":19.541}
{"ts":1648958400000,"o":45928.5,"h":45928.5,"l":45918.5,"c":45918.5,"v":7.437}
{"ts":1648958460000,"o":45918.5,"h":45931,"l":45918.5,"c":45930.5,"v":16.16}
{"ts":1648958520000,"o":45930.5,"h":45931,"l":45930.5,"c":45931,"v":9.019}
{"ts":1648958580000,"o":45931,"h":45963.5,"l":45930.5,"c":45961.5,"v":60.293}
{"ts":1648958640000,"o":45961.5,"h":45970,"l":45951.5,"c":45961.5,"v":32.024}
{"ts":1648958700000,"o":45961.5,"h":45990,"l":45961.5,"c":45986.5,"v":54.843}
{"ts":1648958760000,"o":45986.5,"h":46079,"l":45986.5,"c":46039.5,"v":335.411}
{"ts":1648958820000,"o":46039.5,"h":46129,"l":46039.5,"c":46107,"v":258.799}
{"ts":1648958880000,"o":46107,"h":46150,"l":46080,"c":46148.5,"v":118.768}
{"ts":1648958940000,"o":46148.5,"h":46149,"l":46124,"c":46124,"v":50.891}
{"ts":1648959000000,"o":46124,"h":46148,"l":46124,"c":46147.5,"v":22.918}
{"ts":1648959060000,"o":46147.5,"h":46148,"l":46127,"c":46127,"v":26.374}
{"ts":1648959120000,"o":46127,"h":46145,"l":46116.5,"c":46145,"v":50.1}
{"ts":1648959180000,"o":46145,"h":46180.5,"l":46144.5,"c":46167,"v":83.564}
{"ts":1648959240000,"o":46167,"h":46184.5,"l":46167,"c":46184.5,"v":110.664}
{"ts":1648959300000,"o":46184.5,"h":46184.5,"l":46150,"c":46150,"v":24.604}
{"ts":1648959360000,"o":46150,"h":46150.5,"l":46139,"c":46139,"v":32.75}
{"ts":1648959420000,"o":46139,"h":46139.5,"l":46139,"c":46139,"v":12.502}
{"ts":1648959480000,"o":46139,"h":46150.5,"l":46139,"c":46150,"v":60.338}
{"ts":1648959540000,"o":46150,"h":46150.5,"l":46150,"c":46150.5,"v":11.264}
{"ts":1648959600000,"o":46150.5,"h":46150.5,"l":46140.5,"c":46140.5,"v":16.405}
{"ts":1648959660000,"o":46140.5,"h":46141,"l":46125.5,"c":46126,"v":30.773}
{"ts":1648959720000,"o":46126,"h":46126,"l":46125.5,"c":46126,"v":41.299}
{"ts":1648959780000,"o":46126,"h":46126,"l":46125.5,"c":46125.5,"v":3.032}
{"ts":1648959840000,"o":46125.5,"h":46126,"l":46120,"c":46120,"v":5.005}
{"ts":1648959900000,"o":46120,"h":46145,"l":46118,"c":46144.5,"v":21.775}
{"ts":1648959960000,"o":46144.5,"h":46145,"l":46137,"c":46137.5,"v":7.994}
{"ts":1648960020000,"o":46137.5,"h":46145,"l":46137.5,"c":46144.5,"v":11.623}
{"ts":1648960080000,"o":46144.5,"h":46145,"l":46144.5,"c":46145,"v":2.904}
{"ts":1648960140000,"o":46145,"h":46145,"l":46144.5,"c":46145,"v":2.405}
{"ts":1648960200000,"o":46145,"h":46145,"l":46144.5,"c":46145,"v":4.677}
{"ts":1648960260000,"o":46145,"h":46160,"l":46144.5,"c":46151.5,"v":31.801}
{"ts":1648960320000,"o":46151.5,"h":46155.5,"l":46151,"c":46155,"v":21.454}
{"ts":1648960380000,"o":46155,"h":46169.5,"l":46155,"c":46169.5,"v":21.574}
{"ts":1648960440000,"o":46169.5,"h":46169.5,"l":46148.5,"c":46148.5,"v":20.587}
{"ts":1648960500000,"o":46148.5,"h":46148.5,"l":46138.5,"c":46139,"v":10.105}
{"ts":1648960560000,"o":46139,"h":46139,"l":46130,"c":46130.5,"v":26.686}
{"ts":1648960620000,"o":46130.5,"h":46130.5,"l":46127.5,"c":46127.5,"v":4.615}
{"ts":1648960680000,"o":46127.5,"h":46128,"l":46126,"c":46126,"v":4.599}
{"ts":1648960740000,"o":46126,"h":46126.5,"l":46104,"c":46104,"v":48.815}
{"ts":1648960800000,"o":46104,"h":46105,"l":46104,"c":46104,"v":34.83}
{"ts":1648960860000,"o":46104,"h":46113,"l":46104,"c":46113,"v":27.19}
{"ts":1648960920000,"o":46113,"h":46113,"l":46112.5,"c":46112.5,"v":1.283}
{"ts":1648960980000,"o":46112.5,"h":46113,"l":46110,"c":46110.5,"v":7.376}
{"ts":1648961040000,"o":46110.5,"h":46113,"l":46110,"c":46113,"v":7.114}
{"ts":1648961100000,"o":46113,"h":46132.5,"l":46112.5,"c":46132.5,"v":10.194}
{"ts":1648961160000,"o":46132.5,"h":46132.5,"l":46132,"c":46132.5,"v":5.254}
{"ts":1648961220000,"o":46132.5,"h":46132.5,"l":46132,"c":46132,"v":11.447}
{"ts":1648961280000,"o":46132,"h":46132.5,"l":46132,"c":46132,"v":11.47}
{"ts":1648961340000,"o":46132,"h":46132.5,"l":46132,"c":46132,"v":1.622}
{"ts":1648961400000,"o":46132,"h":46172.5,"l":46132,"c":46171.5,"v":48.011}
{"ts":1648961460000,"o":46171.5,"h":46184.5,"l":46156.5,"c":46184.5,"v":36.868}
{"ts":1648961520000,"o":46184.5,"h":46230,"l":46184,"c":46229.5,"v":128.881}
{"ts":1648961580000,"o":46229.5,"h":46243.5,"l":46225,"c":46243.5,"v":39.015}
{"ts":1648961640000,"o":46243.5,"h":46272.5,"l":46243.5,"c":46269.5,"v":60.793}
{"ts":1648961700000,"o":46269.5,"h":46269.5,"l":46265.5,"c":46265.5,"v":23.625}
{"ts":1648961760000,"o":46265.5,"h":46293,"l":46265.5,"c":46293,"v":72.411}
{"ts":1648961820000,"o":46293,"h":46300,"l":46292,"c":46292.5,"v":48.491}
{"ts":1648961880000,"o":46292.5,"h":46326,"l":46292,"c":46324.5,"v":51.939}
{"ts":1648961940000,"o":46324.5,"h":46367,"l":46321,"c":46361,"v":94.669}
{"ts":1648962000000,"o":46361,"h":46386.5,"l":46317.5,"c":46338,"v":117.765}
{"ts":1648962060000,"o":46338,"h":46340,"l":46320.5,"c":46320.5,"v":41.559}
{"ts":1648962120000,"o":46320.5,"h":46328,"l":46320.5,"c":46320.5,"v":77.874}
{"ts":1648962180000,"o":46320.5,"h":46321,"l":46302,"c":46302,"v":14.798}
{"ts":1648962240000,"o":46302,"h":46302.5,"l":46299,"c":46302.5,"v":26.798}
{"ts":1648962300000,"o":46302.5,"h":46302.5,"l":46251,"c":46251,"v":71.042}
{"ts":1648962360000,"o":46251,"h":46262.5,"l":46248,"c":46249.5,"v":202.13}
{"ts":1648962420000,"o":46249.5,"h":46250,"l":46249.5,"c":46249.5,"v":53.878}
{"ts":1648962480000,"o":46249.5,"h":46250,"l":46206,"c":46206.5,"v":230.927}
{"ts":1648962540000,"o":46206.5,"h":46242,"l":46206,"c":46242,"v":64.609}
{"ts":1648962600000,"o":46242,"h":46242,"l":46241.5,"c":46242,"v":19.214}
{"ts":1648962660000,"o":46242,"h":46264.5,"l":46241.5,"c":46257.5,"v":24.362}
{"ts":1648962720000,"o":46257.5,"h":46265,"l":46257,"c":46265,"v":7.421}
{"ts":1648962780000,"o":46265,"h":46265,"l":46264.5,"c":46264.5,"v":21.29}
{"ts":1648962840000,"o":46264.5,"h":46265,"l":46242,"c":46242,"v":19.124}
{"ts":1648962900000,"o":46242,"h":46273,"l":46242,"c":46272.5,"v":25.868}
{"ts":1648962960000,"o":46272.5,"h":46273,"l":46272.5,"c":46273,"v":8.898}
{"ts":1648963020000,"o":46273,"h":46273,"l":46262,"c":46262,"v":14.207}
{"ts":1648963080000,"o":46262,"h":46262.5,"l":46234,"c":46234,"v":19.203}
{"ts":1648963140000,"o":46234,"h":46234,"l":46216.5,"c":46216.5,"v":33.128}
{"ts":1648963200000,"o":46216.5,"h":46217,"l":46196.5,"c":46196.5,"v":73.907}
{"ts":1648963260000,"o":46196.5,"h":46210,"l":46196.5,"c":46210,"v":22.199}
{"ts":1648963320000,"o":46210,"h":46223.5,"l":46210,"c":46223.5,"v":19.784}
{"ts":1648963380000,"o":46223.5,"h":46223.5,"l":46223,"c":46223.5,"v":4.597}
{"ts":1648963440000,"o":46223.5,"h":46223.5,"l":46223,"c":46223.5,"v":2.883}
{"ts":1648963500000,"o":46223.5,"h":46243,"l":46214,"c":46243,"v":31.512}
{"ts":1648963560000,"o":46243,"h":46243,"l":46231,"c":46231.5,"v":6.022}
{"ts":1648963620000,"o":46231.5,"h":46243,"l":46231,"c":46243,"v":5.327}
{"ts":1648963680000,"o":46243,"h":46263,"l":46243,"c":46263,"v":9.665}
{"ts":1648963740000,"o":46263,"h":46263,"l":46253.5,"c":46255.5,"v":7.757}
{"ts":1648963800000,"o":46255.5,"h":46261,"l":46255.5,"c":46261,"v":5.115}
{"ts":1648963860000,"o":46261,"h":46290,"l":46260.5,"c":46288,"v":19.099}
{"ts":1648963920000,"o":46288,"h":46299,"l":46275.5,"c":46290.5,"v":27.026}
{"ts":1648963980000,"o":46290.5,"h":46290.5,"l":46276,"c":46276.5,"v":4.886}
{"ts":1648964040000,"o":46276.5,"h":46337,"l":46276,"c":46312,"v":159.802}
{"ts":1648964100000,"o":46312,"h":46338.5,"l":46287,"c":46310,"v":104.656}
{"ts":1648964160000,"o":46310,"h":46320.5,"l":46307.5,"c":46320.5,"v":17.157}
{"ts":1648964220000,"o":46320.5,"h":46332,"l":46320,"c":46330,"v":27.163}
{"ts":1648964280000,"o":46330,"h":46330,"l":46316,"c":46316.5,"v":8.843}
{"ts":1648964340000,"o":46316.5,"h":46323.5,"l":46316,"c":46323,"v":12.951}
{"ts":1648964400000,"o":46323,"h":46323.5,"l":46323,"c":46323.5,"v":5.312}
{"ts":1648964460000,"o":46323.5,"h":46323.5,"l":46306.5,"c":46313.5,"v":18.129}
{"ts":1648964520000,"o":46313.5,"h":46314,"l":46310.5,"c":46310.5,"v":6.018}
{"ts":1648964580000,"o":46310.5,"h":46310.5,"l":46290,"c":46290,"v":14.251}
{"ts":1648964640000,"o":46290,"h":46300,"l":46290,"c":46300,"v":3.932}
{"ts":1648964700000,"o":46300,"h":46300,"l":46285,"c":46285,"v":6.274}
{"ts":1648964760000,"o":46285,"h":46285.5,"l":46273.5,"c":46273.5,"v":11.125}
{"ts":1648964820000,"o":46273.5,"h":46274,"l":46265,"c":46265.5,"v":22.572}
{"ts":1648964880000,"o":46265.5,"h":46265.5,"l":46264.5,"c":46264.5,"v":8.985}
{"ts":1648964940000,"o":46264.5,"h":46265,"l":46262,"c":46264,"v":19.379}
{"ts":1648965000000,"o":46264,"h":46299,"l":46264,"c":46286,"v":25.132}
{"ts":1648965060000,"o":46286,"h":46296.5,"l":46286,"c":46296.5,"v":6.085}
{"ts":1648965120000,"o":46296.5,"h":46296.5,"l":46296,"c":46296.5,"v":2.726}
{"ts":1648965180000,"o":46296.5,"h":46296.5,"l":46280,"c":46280.5,"v":10.582}
{"ts":1648965240000,"o":46280.5,"h":46280.5,"l":46270,"c":46270,"v":4.822}
{"ts":1648965300000,"o":46270,"h":46270.5,"l":46268,"c":46268,"v":6.696}
{"ts":1648965360000,"o":46268,"h":46268.5,"l":46265,"c":46265,"v":19.734}
{"ts":1648965420000,"o":46265,"h":46350,"l":46264.5,"c":46314.5,"v":162.184}
{"ts":1648965480000,"o":46314.5,"h":46372.5,"l":46314.5,"c":46350.5,"v":119.376}
{"ts":1648965540000,"o":46350.5,"h":46350.5,"l":46342,"c":46342.5,"v":21.374}
{"ts":1648965600000,"o":46342.5,"h":46368,"l":46342,"c":46361.5,"v":54.941}
{"ts":1648965660000,"o":46361.5,"h":46361.5,"l":46330,"c":46338,"v":19.195}
{"ts":1648965720000,"o":46338,"h":46338,"l":46310,"c":46310,"v":7.557}
{"ts":1648965780000,"o":46310,"h":46310.5,"l":46305.5,"c":46305.5,"v":12.334}
{"ts":1648965840000,"o":46305.5,"h":46307.5,"l":46303.5,"c":46303.5,"v":19.58}
{"ts":1648965900000,"o":46303.5,"h":46440.5,"l":46300,"c":46433.5,"v":193.203}
{"ts":1648965960000,"o":46433.5,"h":46549,"l":46380,"c":46490.5,"v":507.04}
{"ts":1648966020000,"o":46490.5,"h":46576,"l":46480.5,"c":46525,"v":303.072}
{"ts":1648966080000,"o":46525,"h":46580,"l":46524.5,"c":46572,"v":168.467}
{"ts":1648966140000,"o":46572,"h":46572,"l":46520,"c":46551.5,"v":80.404}
{"ts":1648966200000,"o":46551.5,"h":46560,"l":46474.5,"c":46474.5,"v":78.251}
{"ts":1648966260000,"o":46474.5,"h":46492.5,"l":46461.5,"c":46463,"v":106.106}
{"ts":1648966320000,"o":46463,"h":46466.5,"l":46463,"c":46466,"v":17.644}
{"ts":1648966380000,"o":46466,"h":46466.5,"l":46383,"c":46399.5,"v":230.231}
{"ts":1648966440000,"o":46399.5,"h":46435,"l":46380,"c":46417,"v":70.434}
{"ts":1648966500000,"o":46417,"h":46417.5,"l":46382,"c":46384,"v":27.453}
{"ts":1648966560000,"o":46384,"h":46388.5,"l":46333.5,"c":46349,"v":234.393}
{"ts":1648966620000,"o":46349,"h":46349.5,"l":46303,"c":46303.5,"v":189.908}
{"ts":1648966680000,"o":46303.5,"h":46333,"l":46303,"c":46305.5,"v":44.64}
{"ts":1648966740000,"o":46305.5,"h":46306,"l":46299,"c":46301,"v":45.225}
{"ts":1648966800000,"o":46301,"h":46301,"l":46300,"c":46301,"v":29.214}
{"ts":1648966860000,"o":46301,"h":46321,"l":46300.5,"c":46320.5,"v":13.057}
{"ts":1648966920000,"o":46320.5,"h":46340,"l":46320.5,"c":46333.5,"v":21.159}
{"ts":1648966980000,"o":46333.5,"h":46333.5,"l":46315,"c":46315,"v":21.565}
{"ts":1648967040000,"o":46315,"h":46315,"l":46314.5,"c":46315,"v":24.315}
{"ts":1648967100000,"o":46315,"h":46330,"l":46315,"c":46330,"v":12.773}
{"ts":1648967160000,"o":46330,"h":46332,"l":46329.5,"c":46331.5,"v":6.251}
{"ts":1648967220000,"o":46331.5,"h":46337,"l":46331.5,"c":46337,"v":17.902}
{"ts":1648967280000,"o":46337,"h":46337,"l":46307.5,"c":46308,"v":32.229}
{"ts":1648967340000,"o":46308,"h":46349,"l":46307.5,"c":46349,"v":42.602}
{"ts":1648967400000,"o":46349,"h":46370,"l":46336.5,"c":46340,"v":38.779}
{"ts":1648967460000,"o":46340,"h":46340,"l":46330.5,"c":46330.5,"v":6.607}
{"ts":1648967520000,"o":46330.5,"h":46361.5,"l":46321,"c":46361.5,"v":16.271}
{"ts":1648967580000,"o":46361.5,"h":46388,"l":46361.5,"c":46388,"v":15.5}
{"ts":1648967640000,"o":46388,"h":46425,"l":46387.5,"c":46394.5,"v":63.726}
{"ts":1648967700000,"o":46394.5,"h":46434.5,"l":46392,"c":46413,"v":21.77}
{"ts":1648967760000,"o":46413,"h":46413,"l":46380.5,"c":46381.5,"v":13.975}
{"ts":1648967820000,"o":46381.5,"h":46381.5,"l":46381,"c":46381.5,"v":5.382}
{"ts":1648967880000,"o":46381.5,"h":46381.5,"l":46381,"c":46381,"v":4.087}
{"ts":1648967940000,"o":46381,"h":46381.5,"l":46368,"c":46368,"v":7.822}
{"ts":1648968000000,"o":46368,"h":46379.5,"l":46368,"c":46379,"v":7.063}
{"ts":1648968060000,"o":46379,"h":46386,"l":46379,"c":46379,"v":9.133}
{"ts":1648968120000,"o":46379,"h":46379,"l":46360,"c":46360,"v":11.181}
{"ts":1648968180000,"o":46360,"h":46360.5,"l":46360,"c":46360,"v":6.918}
{"ts":1648968240000,"o":46360,"h":46360.5,"l":46360,"c":46360,"v":3.775}
{"ts":1648968300000,"o":46360,"h":46369,"l":46360,"c":46369,"v":4.859}
{"ts":1648968360000,"o":46369,"h":46376.5,"l":46369,"c":46376.5,"v":10.806}
{"ts":1648968420000,"o":46376.5,"h":46376.5,"l":46376,"c":46376.5,"v":0.91}
{"ts":1648968480000,"o":46376.5,"h":46427,"l":46376,"c":46422,"v":24.167}
{"ts":1648968540000,"o":46422,"h":46422,"l":46416,"c":46416,"v":6.585}
{"ts":1648968600000,"o":46416,"h":46416,"l":46413.5,"c":46413.5,"v":2.419}
{"ts":1648968660000,"o":46413.5,"h":46414,"l":46413.5,"c":46414,"v":8.974}
{"ts":1648968720000,"o":46414,"h":46414,"l":46395,"c":46413.5,"v":32.622}
{"ts":1648968780000,"o":46413.5,"h":46414,"l":46400,"c":46411,"v":4.978}
{"ts":1648968840000,"o":46411,"h":46411.5,"l":46402,"c":46402.5,"v":10.962}
{"ts":1648968900000,"o":46402.5,"h":46411.5,"l":46402,"c":46411.5,"v":7.335}
{"ts":1648968960000,"o":46411.5,"h":46411.5,"l":46411,"c":46411,"v":5.403}
{"ts":1648969020000,"o":46411,"h":46427,"l":46411,"c":46427,"v":8.406}
{"ts":1648969080000,"o":46427,"h":46427,"l":46426.5,"c":46427,"v":8.645}
{"ts":1648969140000,"o":46427,"h":46430,"l":46417,"c":46417,"v":6.876}
{"ts":1648969200000,"o":46417,"h":46468.5,"l":46417,"c":46444.5,"v":109.853}
{"ts":1648969260000,"o":46444.5,"h":46454,"l":46403,"c":46403.5,"v":30.197}
{"ts":1648969320000,"o":46403.5,"h":46414.5,"l":46391.5,"c":46402.5,"v":192.86}
{"ts":1648969380000,"o":46402.5,"h":46403,"l":46396,"c":46396.5,"v":10.79}
{"ts":1648969440000,"o":46396.5,"h":46415,"l":46396,"c":46414.5,"v":59.298}
{"ts":1648969500000,"o":46414.5,"h":46417,"l":46414.5,"c":46417,"v":38.048}
{"ts":1648969560000,"o":46417,"h":46438.5,"l":46414.5,"c":46414.5,"v":46.415}
{"ts":1648969620000,"o":46414.5,"h":46415,"l":46402,"c":46402.5,"v":34.209}
{"ts":1648969680000,"o":46402.5,"h":46405,"l":46402,"c":46404,"v":104.724}
{"ts":1648969740000,"o":46404,"h":46404.5,"l":46376.5,"c":46376.5,"v":60.875}
{"ts":1648969800000,"o":46376.5,"h":46377,"l":46347,"c":46347,"v":44.082}
{"ts":1648969860000,"o":46347,"h":46347,"l":46343,"c":46343.5,"v":14.151}
{"ts":1648969920000,"o":46343.5,"h":46348.5,"l":46336.5,"c":46348.5,"v":89.989}
{"ts":1648969980000,"o":46348.5,"h":46389,"l":46348.5,"c":46388.5,"v":84.509}
{"ts":1648970040000,"o":46388.5,"h":46389,"l":46378,"c":46378,"v":11.977}
{"ts":1648970100000,"o":46378,"h":46396,"l":46365,"c":46365.5,"v":96.949}
{"ts":1648970160000,"o":46365.5,"h":46395.5,"l":46365.5,"c":46395.5,"v":97.281}
{"ts":1648970220000,"o":46395.5,"h":46395.5,"l":46359,"c":46359,"v":15.391}
{"ts":1648970280000,"o":46359,"h":46359.5,"l":46343,"c":46343,"v":33.241}
{"ts":1648970340000,"o":46343,"h":46358.5,"l":46336,"c":46358,"v":22.655}
{"ts":1648970400000,"o":46358,"h":46373,"l":46356.5,"c":46356.5,"v":59.187}
{"ts":1648970460000,"o":46356.5,"h":46357,"l":46345.5,"c":46346,"v":7.311}
{"ts":1648970520000,"o":46346,"h":46346,"l":46311,"c":46334.5,"v":29.638}
{"ts":1648970580000,"o":46334.5,"h":46335,"l":46314,"c":46317.5,"v":14.433}
{"ts":1648970640000,"o":46317.5,"h":46318,"l":46309.5,"c":46309.5,"v":49.633}
{"ts":1648970700000,"o":46309.5,"h":46310,"l":46309.5,"c":46309.5,"v":4.862}
{"ts":1648970760000,"o":46309.5,"h":46325,"l":46309.5,"c":46325,"v":10.883}
{"ts":1648970820000,"o":46325,"h":46334.5,"l":46317,"c":46317,"v":15.926}
{"ts":1648970880000,"o":46317,"h":46317.5,"l":46315,"c":46315,"v":5.384}
{"ts":1648970940000,"o":46315,"h":46315.5,"l":46308,"c":46308,"v":8.012}
{"ts":1648971000000,"o":46308,"h":46349.5,"l":46308,"c":46331,"v":32.569}
{"ts":1648971060000,"o":46331,"h":46331.5,"l":46307.5,"c":46325.5,"v":37.08}
{"ts":1648971120000,"o":46325.5,"h":46360,"l":46325,"c":46351,"v":14.35}
{"ts":1648971180000,"o":46351,"h":46392.5,"l":46351,"c":46392.5,"v":49.642}
{"ts":1648971240000,"o":46392.5,"h":46475,"l":46392.5,"c":46435,"v":106.429}
{"ts":1648971300000,"o":46435,"h":46435.5,"l":46429.5,"c":46429.5,"v":9.297}
{"ts":1648971360000,"o":46429.5,"h":46430,"l":46429.5,"c":46429.5,"v":3.082}
{"ts":1648971420000,"o":46429.5,"h":46430,"l":46425,"c":46425,"v":16.203}
{"ts":1648971480000,"o":46425,"h":46425,"l":46409,"c":46409,"v":31.01}
{"ts":1648971540000,"o":46409,"h":46409.5,"l":46406.5,"c":46406.5,"v":10.596}
{"ts":1648971600000,"o":46406.5,"h":46407,"l":46400,"c":46400,"v":21.993}
{"ts":1648971660000,"o":46400,"h":46400.5,"l":46392,"c":46392,"v":14.761}
{"ts":1648971720000,"o":46392,"h":46392.5,"l":46355,"c":46355,"v":52.275}
{"ts":1648971780000,"o":46355,"h":46360,"l":46353.5,"c":46360,"v":9.281}
{"ts":1648971840000,"o":46360,"h":46360,"l":46353.5,"c":46354,"v":6.986}
{"ts":1648971900000,"o":46354,"h":46380,"l":46353.5,"c":46380,"v":13.532}
{"ts":1648971960000,"o":46380,"h":46389,"l":46360,"c":46360,"v":24.917}
{"ts":1648972020000,"o":46360,"h":46360,"l":46330.5,"c":46340.5,"v":17.956}
{"ts":1648972080000,"o":46340.5,"h":46352.5,"l":46340.5,"c":46352.5,"v":4.928}
{"ts":1648972140000,"o":46352.5,"h":46352.5,"l":46347.5,"c":46347.5,"v":2.916}
{"ts":1648972200000,"o":46347.5,"h":46348,"l":46347.5,"c":46348,"v":1.631}
{"ts":1648972260000,"o":46348,"h":46348,"l":46347.5,"c":46347.5,"v":4.75}
{"ts":1648972320000,"o":46347.5,"h":46397,"l":46347.5,"c":46397,"v":92.824}
{"ts":1648972380000,"o":46397,"h":46397,"l":46383,"c":46385,"v":9.997}
{"ts":1648972440000,"o":46385,"h":46385.5,"l":46365.5,"c":46384.5,"v":11.226}
{"ts":1648972500000,"o":46384.5,"h":46384.5,"l":46384,"c":46384.5,"v":12.796}
{"ts":1648972560000,"o":46384.5,"h":46384.5,"l":46360.5,"c":46361,"v":6.216}
{"ts":1648972620000,"o":46361,"h":46361,"l":46347,"c":46347.5,"v":6.574}
{"ts":1648972680000,"o":46347.5,"h":46347.5,"l":46347,"c":46347.5,"v":9.03}
{"ts":1648972740000,"o":46347.5,"h":46371,"l":46347,"c":46369.5,"v":11.592}
{"ts":1648972800000,"o":46369.5,"h":46428,"l":46369,"c":46427,"v":64.518}
{"ts":1648972860000,"o":46427,"h":46427,"l":46402.5,"c":46402.5,"v":5.921}
{"ts":1648972920000,"o":46402.5,"h":46403,"l":46381,"c":46381.5,"v":5.729}
{"ts":1648972980000,"o":46381.5,"h":46410,"l":46381,"c":46410,"v":9.546}
{"ts":1648973040000,"o":46410,"h":46410,"l":46409.5,"c":46409.5,"v":2.905}
{"ts":1648973100000,"o":46409.5,"h":46415,"l":46409.5,"c":46415,"v":4.83}
{"ts":1648973160000,"o":46415,"h":46415,"l":46409.5,"c":46409.5,"v":11.47}
{"ts":1648973220000,"o":46409.5,"h":46410,"l":46389,"c":46391.5,"v":5.706}
{"ts":1648973280000,"o":46391.5,"h":46423.5,"l":46391,"c":46423.5,"v":10.119}
{"ts":1648973340000,"o":46423.5,"h":46437,"l":46423.5,"c":46428,"v":20.67}
{"ts":1648973400000,"o":46428,"h":46428.5,"l":46404.5,"c":46404.5,"v":11.478}
{"ts":1648973460000,"o":46404.5,"h":46405,"l":46400,"c":46400,"v":12.042}
{"ts":1648973520000,"o":46400,"h":46400.5,"l":46400,"c":46400.5,"v":2.397}
{"ts":1648973580000,"o":46400.5,"h":46400.5,"l":46388,"c":46388,"v":5.464}
{"ts":1648973640000,"o":46388,"h":46388.5,"l":46388,"c":46388,"v":4.772}
{"ts":1648973700000,"o":46388,"h":46388.5,"l":46362.5,"c":46362.5,"v":9.262}
{"ts":1648973760000,"o":46362.5,"h":46363,"l":46362.5,"c":46363,"v":3.59}
{"ts":1648973820000,"o":46363,"h":46376,"l":46362.5,"c":46376,"v":4.843}
{"ts":1648973880000,"o":46376,"h":46376,"l":46337,"c":46337.5,"v":15.742}
{"ts":1648973940000,"o":46337.5,"h":46346,"l":46336,"c":46345.5,"v":18.253}
{"ts":1648974000000,"o":46345.5,"h":46346,"l":46330,"c":46330,"v":16.355}
{"ts":1648974060000,"o":46330,"h":46330.5,"l":46330,"c":46330,"v":8.147}
{"ts":1648974120000,"o":46330,"h":46330.5,"l":46330,"c":46330,"v":11.267}
{"ts":1648974180000,"o":46330,"h":46339,"l":46322,"c":46322,"v":23.51}
{"ts":1648974240000,"o":46322,"h":46344.5,"l":46312,"c":46344.5,"v":21.518}
{"ts":1648974300000,"o":46344.5,"h":46344.5,"l":46344,"c":46344,"v":16.301}
{"ts":1648974360000,"o":46344,"h":46365.5,"l":46344,"c":46359.5,"v":55.078}
{"ts":1648974420000,"o":46359.5,"h":46360,"l":46344,"c":46360,"v":9.994}
{"ts":1648974480000,"o":46360,"h":46368,"l":46350,"c":46350.5,"v":6.33}
{"ts":1648974540000,"o":46350.5,"h":46350.5,"l":46350,"c":46350,"v":4.729}
{"ts":1648974600000,"o":46350,"h":46350.5,"l":46350,"c":46350,"v":1.693}
{"ts":1648974660000,"o":46350,"h":46360,"l":46350,"c":46359.5,"v":10.63}
{"ts":1648974720000,"o":46359.5,"h":46360,"l":46359.5,"c":46360,"v":0.899}
{"ts":1648974780000,"o":46360,"h":46360,"l":46357.5,"c":46357.5,"v":5.247}
{"ts":1648974840000,"o":46357.5,"h":46358,"l":46357.5,"c":46357.5,"v":5.972}
{"ts":1648974900000,"o":46357.5,"h":46358,"l":46357.5,"c":46358,"v":0.45}
{"ts":1648974960000,"o":46358,"h":46358,"l":46357.5,"c":46358,"v":1.647}
{"ts":1648975020000,"o":46358,"h":46358,"l":46357.5,"c":46357.5,"v":2.422}
{"ts":1648975080000,"o":46357.5,"h":46358,"l":46350,"c":46350,"v":17.362}
{"ts":1648975140000,"o":46350,"h":46350.5,"l":46319.5,"c":46319.5,"v":14.009}
{"ts":1648975200000,"o":46319.5,"h":46320,"l":46319.5,"c":46319.5,"v":4.103}
{"ts":1648975260000,"o":46319.5,"h":46320,"l":46307,"c":46307,"v":24.083}
{"ts":1648975320000,"o":46307,"h":46339,"l":46307,"c":46338.5,"v":12.723}
{"ts":1648975380000,"o":46338.5,"h":46339,"l":46338.5,"c":46339,"v":3.909}
{"ts":1648975440000,"o":46339,"h":46339,"l":46338.5,"c":46339,"v":1.99}
{"ts":1648975500000,"o":46339,"h":46339,"l":46338.5,"c":46338.5,"v":1.942}
{"ts":1648975560000,"o":46338.5,"h":46339,"l":46281.5,"c":46290.5,"v":42.515}
{"ts":1648975620000,"o":46290.5,"h":46290.5,"l":46290,"c":46290,"v":12.584}
{"ts":1648975680000,"o":46290,"h":46290,"l":46288,"c":46288,"v":20.103}
{"ts":1648975740000,"o":46288,"h":46288.5,"l":46241,"c":46255.5,"v":111.8}
{"ts":1648975800000,"o":46255.5,"h":46280,"l":46243.5,"c":46243.5,"v":28.573}
{"ts":1648975860000,"o":46243.5,"h":46244,"l":46222.5,"c":46240,"v":43.555}
{"ts":1648975920000,"o":46240,"h":46244,"l":46239.5,"c":46244,"v":15.305}
{"ts":1648975980000,"o":46244,"h":46247.5,"l":46243.5,"c":46247.5,"v":11.759}
{"ts":1648976040000,"o":46247.5,"h":46247.5,"l":46229,"c":46229,"v":17.745}
{"ts":1648976100000,"o":46229,"h":46261.5,"l":46229,"c":46261,"v":16.348}
{"ts":1648976160000,"o":46261,"h":46276,"l":46261,"c":46276,"v":36.938}
{"ts":1648976220000,"o":46276,"h":46276,"l":46275.5,"c":46276,"v":8.133}
{"ts":1648976280000,"o":46276,"h":46288.5,"l":46275.5,"c":46281,"v":19.573}
{"ts":1648976340000,"o":46281,"h":46281.5,"l":46281,"c":46281.5,"v":6.003}
{"ts":1648976400000,"o":46281.5,"h":46326.5,"l":46280.5,"c":46281,"v":89.789}
{"ts":1648976460000,"o":46281,"h":46285,"l":46275.5,"c":46284.5,"v":20.66}
{"ts":1648976520000,"o":46284.5,"h":46284.5,"l":46250,"c":46250,"v":18.565}
{"ts":1648976580000,"o":46250,"h":46250.5,"l":46180,"c":46196,"v":143.14}
{"ts":1648976640000,"o":46196,"h":46224,"l":46195.5,"c":46224,"v":40.216}
{"ts":1648976700000,"o":46224,"h":46239.5,"l":46202,"c":46202,"v":28.113}
{"ts":1648976760000,"o":46202,"h":46202.5,"l":46175,"c":46186,"v":45.78}
{"ts":1648976820000,"o":46186,"h":46186,"l":46174.5,"c":46181,"v":33.251}
{"ts":1648976880000,"o":46181,"h":46181.5,"l":46181,"c":46181,"v":37.051}
{"ts":1648976940000,"o":46181,"h":46205,"l":46181,"c":46191.5,"v":55.296}
{"ts":1648977000000,"o":46191.5,"h":46210,"l":46191,"c":46200,"v":15.391}
{"ts":1648977060000,"o":46200,"h":46209.5,"l":46199.5,"c":46209.5,"v":10.081}
{"ts":1648977120000,"o":46209.5,"h":46216,"l":46209,"c":46215.5,"v":8.544}
{"ts":1648977180000,"o":46215.5,"h":46216,"l":46205,"c":46205,"v":27.43}
{"ts":1648977240000,"o":46205,"h":46220,"l":46205,"c":46205.5,"v":24.84}
{"ts":1648977300000,"o":46205.5,"h":46227.5,"l":46205,"c":46227.5,"v":11.868}
{"ts":1648977360000,"o":46227.5,"h":46235,"l":46227,"c":46235,"v":9.209}
{"ts":1648977420000,"o":46235,"h":46235,"l":46234.5,"c":46234.5,"v":2.378}
{"ts":1648977480000,"o":46234.5,"h":46235,"l":46216,"c":46225.5,"v":18.776}
{"ts":1648977540000,"o":46225.5,"h":46235,"l":46225.5,"c":46235,"v":10.617}
{"ts":1648977600000,"o":46235,"h":46235,"l":46224.5,"c":46224.5,"v":21.195}
{"ts":1648977660000,"o":46224.5,"h":46270,"l":46224.5,"c":46256.5,"v":46.639}
{"ts":1648977720000,"o":46256.5,"h":46270,"l":46256.5,"c":46270,"v":12.868}
{"ts":1648977780000,"o":46270,"h":46270,"l":46260,"c":46260,"v":15.145}
{"ts":1648977840000,"o":46260,"h":46317,"l":46260,"c":46291,"v":58.153}
{"ts":1648977900000,"o":46291,"h":46352,"l":46291,"c":46351.5,"v":57.004}
{"ts":1648977960000,"o":46351.5,"h":46352,"l":46325.5,"c":46349.5,"v":72.167}
{"ts":1648978020000,"o":46349.5,"h":46350,"l":46317,"c":46342.5,"v":78.559}
{"ts":1648978080000,"o":46342.5,"h":46370,"l":46342.5,"c":46370,"v":33}
{"ts":1648978140000,"o":46370,"h":46370.5,"l":46369.5,"c":46370,"v":16.197}
{"ts":1648978200000,"o":46370,"h":46376.5,"l":46327.5,"c":46327.5,"v":53.895}
{"ts":1648978260000,"o":46327.5,"h":46368.5,"l":46327.5,"c":46368.5,"v":18.344}
{"ts":1648978320000,"o":46368.5,"h":46399,"l":46368.5,"c":46399,"v":55.09}
{"ts":1648978380000,"o":46399,"h":46400,"l":46378,"c":46389.5,"v":55.77}
{"ts":1648978440000,"o":46389.5,"h":46390,"l":46389.5,"c":46389.5,"v":9.427}
{"ts":1648978500000,"o":46389.5,"h":46390,"l":46387,"c":46387,"v":6.493}
{"ts":1648978560000,"o":46387,"h":46402.5,"l":46387,"c":46402.5,"v":14.587}
{"ts":1648978620000,"o":46402.5,"h":46407.5,"l":46402,"c":46407,"v":23.763}
{"ts":1648978680000,"o":46407,"h":46407,"l":46406.5,"c":46406.5,"v":9.503}
{"ts":1648978740000,"o":46406.5,"h":46407,"l":46406.5,"c":46407,"v":10.648}
{"ts":1648978800000,"o":46407,"h":46407,"l":46392,"c":46392,"v":20.538}
{"ts":1648978860000,"o":46392,"h":46392.5,"l":46370,"c":46370,"v":12.784}
{"ts":1648978920000,"o":46370,"h":46417,"l":46370,"c":46406,"v":26.402}
{"ts":1648978980000,"o":46406,"h":46417,"l":46375,"c":46375.5,"v":13.065}
{"ts":1648979040000,"o":46375.5,"h":46424,"l":46375,"c":46413.5,"v":50.454}
{"ts":1648979100000,"o":46413.5,"h":46441.5,"l":46404,"c":46424.5,"v":42.681}
{"ts":1648979160000,"o":46424.5,"h":46431,"l":46401.5,"c":46404,"v":45.501}
{"ts":1648979220000,"o":46404,"h":46430,"l":46395,"c":46395,"v":21.47}
{"ts":1648979280000,"o":46395,"h":46445,"l":46395,"c":46439.5,"v":46.042}
{"ts":1648979340000,"o":46439.5,"h":46441.5,"l":46430,"c":46441,"v":16.521}
{"ts":1648979400000,"o":46441,"h":46448.5,"l":46441,"c":46448.5,"v":26.505}
{"ts":1648979460000,"o":46448.5,"h":46448.5,"l":46414.5,"c":46415,"v":21.352}
{"ts":1648979520000,"o":46415,"h":46423.5,"l":46405.5,"c":46405.5,"v":21.451}
{"ts":1648979580000,"o":46405.5,"h":46406,"l":46405.5,"c":46406,"v":7.847}
{"ts":1648979640000,"o":46406,"h":46421.5,"l":46401.5,"c":46402,"v":15.491}
{"ts":1648979700000,"o":46402,"h":46402,"l":46348.5,"c":46365,"v":97.356}
{"ts":1648979760000,"o":46365,"h":46372,"l":46360.5,"c":46361,"v":18.915}
{"ts":1648979820000,"o":46361,"h":46365,"l":46360.5,"c":46365,"v":8.528}
{"ts":1648979880000,"o":46365,"h":46385,"l":46364.5,"c":46364.5,"v":14.934}
{"ts":1648979940000,"o":46364.5,"h":46365,"l":46364.5,"c":46364.5,"v":1.075}
{"ts":1648980000000,"o":46364.5,"h":46389.5,"l":46364.5,"c":46388,"v":21.242}
{"ts":1648980060000,"o":46388,"h":46389.5,"l":46388,"c":46389.5,"v":6.895}
{"ts":1648980120000,"o":46389.5,"h":46400,"l":46389,"c":46400,"v":21.508}
{"ts":1648980180000,"o":46400,"h":46400,"l":46391,"c":46391,"v":6.449}
{"ts":1648980240000,"o":46391,"h":46391.5,"l":46365.5,"c":46365.5,"v":18.364}
{"ts":1648980300000,"o":46365.5,"h":46366,"l":46365.5,"c":46366,"v":26.033}
{"ts":1648980360000,"o":46366,"h":46366,"l":46361,"c":46361.5,"v":53.324}
{"ts":1648980420000,"o":46361.5,"h":46361.5,"l":46361,"c":46361,"v":5.597}
{"ts":1648980480000,"o":46361,"h":46361.5,"l":46339,"c":46339,"v":21.61}
{"ts":1648980540000,"o":46339,"h":46339.5,"l":46339,"c":46339.5,"v":24.384}
{"ts":1648980600000,"o":46339.5,"h":46339.5,"l":46339,"c":46339.5,"v":3.586}
{"ts":1648980660000,"o":46339.5,"h":46339.5,"l":46320.5,"c":46320.5,"v":18.61}
{"ts":1648980720000,"o":46320.5,"h":46321,"l":46268.5,"c":46269,"v":78.715}
{"ts":1648980780000,"o":46269,"h":46308.5,"l":46268.5,"c":46281.5,"v":38.297}
{"ts":1648980840000,"o":46281.5,"h":46290.5,"l":46281,"c":46290,"v":9.074}
{"ts":1648980900000,"o":46290,"h":46290.5,"l":46285,"c":46285.5,"v":6.413}
{"ts":1648980960000,"o":46285.5,"h":46306.5,"l":46266,"c":46266,"v":23.178}
{"ts":1648981020000,"o":46266,"h":46266,"l":46241,"c":46241,"v":25.076}
{"ts":1648981080000,"o":46241,"h":46250.5,"l":46241,"c":46250,"v":11.661}
{"ts":1648981140000,"o":46250,"h":46268,"l":46250,"c":46267.5,"v":14.278}
{"ts":1648981200000,"o":46267.5,"h":46268,"l":46236,"c":46236,"v":11.715}
{"ts":1648981260000,"o":46236,"h":46236.5,"l":46215.5,"c":46215.5,"v":48.512}
{"ts":1648981320000,"o":46215.5,"h":46247.5,"l":46215,"c":46247.5,"v":33.946}
{"ts":1648981380000,"o":46247.5,"h":46248,"l":46205.5,"c":46217,"v":26.249}
{"ts":1648981440000,"o":46217,"h":46217,"l":46213,"c":46213.5,"v":11.379}
{"ts":1648981500000,"o":46213.5,"h":46255,"l":46205.5,"c":46206,"v":25.671}
{"ts":1648981560000,"o":46206,"h":46230,"l":46205.5,"c":46229.5,"v":11.53}
{"ts":1648981620000,"o":46229.5,"h":46230,"l":46229.5,"c":46229.5,"v":21.97}
{"ts":1648981680000,"o":46229.5,"h":46235,"l":46229.5,"c":46230,"v":24.861}
{"ts":1648981740000,"o":46230,"h":46234,"l":46229.5,"c":46230.5,"v":17.856}
{"ts":1648981800000,"o":46230.5,"h":46230.5,"l":46216,"c":46224.5,"v":14.339}
{"ts":1648981860000,"o":46224.5,"h":46236,"l":46224.5,"c":46225,"v":25.754}
{"ts":1648981920000,"o":46225,"h":46239,"l":46220,"c":46220.5,"v":15.606}
{"ts":1648981980000,"o":46220.5,"h":46250,"l":46220,"c":46250,"v":33.427}
{"ts":1648982040000,"o":46250,"h":46250,"l":46240.5,"c":46241,"v":15.067}
{"ts":1648982100000,"o":46241,"h":46241,"l":46240.5,"c":46241,"v":3.595}
{"ts":1648982160000,"o":46241,"h":46247,"l":46240.5,"c":46247,"v":13.863}
{"ts":1648982220000,"o":46247,"h":46253,"l":46247,"c":46252.5,"v":24.822}
{"ts":1648982280000,"o":46252.5,"h":46253,"l":46210,"c":46215,"v":33.037}
{"ts":1648982340000,"o":46215,"h":46234.5,"l":46202,"c":46202,"v":35.387}
{"ts":1648982400000,"o":46202,"h":46202.5,"l":46202,"c":46202,"v":10.538}
{"ts":1648982460000,"o":46202,"h":46202.5,"l":46153.5,"c":46165,"v":86.218}
{"ts":1648982520000,"o":46165,"h":46165.5,"l":46138,"c":46146.5,"v":64.059}
{"ts":1648982580000,"o":46146.5,"h":46162.5,"l":46146,"c":46162.5,"v":27.055}
{"ts":1648982640000,"o":46162.5,"h":46170,"l":46140,"c":46140,"v":34.304}
{"ts":1648982700000,"o":46140,"h":46150,"l":46133,"c":46133.5,"v":17.281}
{"ts":1648982760000,"o":46133.5,"h":46150,"l":46133,"c":46150,"v":42.088}
{"ts":1648982820000,"o":46150,"h":46155,"l":46150,"c":46155,"v":11.565}
{"ts":1648982880000,"o":46155,"h":46155,"l":46145,"c":46145,"v":38.397}
{"ts":1648982940000,"o":46145,"h":46155,"l":46145,"c":46155,"v":12.183}
{"ts":1648983000000,"o":46155,"h":46170,"l":46154.5,"c":46170,"v":11.002}
{"ts":1648983060000,"o":46170,"h":46216,"l":46170,"c":46216,"v":106.117}
{"ts":1648983120000,"o":46216,"h":46216,"l":46163.5,"c":46173.5,"v":23.847}
{"ts":1648983180000,"o":46173.5,"h":46174,"l":46173.5,"c":46173.5,"v":9.454}
{"ts":1648983240000,"o":46173.5,"h":46187.5,"l":46173.5,"c":46187,"v":21.86}
{"ts":1648983300000,"o":46187,"h":46188.5,"l":46187,"c":46188.5,"v":7.445}
{"ts":1648983360000,"o":46188.5,"h":46197,"l":46188.5,"c":46197,"v":21.04}
{"ts":1648983420000,"o":46197,"h":46197,"l":46155.5,"c":46170,"v":24.705}
{"ts":1648983480000,"o":46170,"h":46187.5,"l":46169.5,"c":46187,"v":15.328}
{"ts":1648983540000,"o":46187,"h":46188.5,"l":46187,"c":46188.5,"v":20.69}
{"ts":1648983600000,"o":46188.5,"h":46191,"l":46188,"c":46191,"v":23.215}
{"ts":1648983660000,"o":46191,"h":46193,"l":46185,"c":46187.5,"v":24.268}
{"ts":1648983720000,"o":46187.5,"h":46191,"l":46187,"c":46190.5,"v":4.108}
{"ts":1648983780000,"o":46190.5,"h":46195,"l":46179,"c":46179.5,"v":12.376}
{"ts":1648983840000,"o":46179.5,"h":46179.5,"l":46150,"c":46150,"v":22.769}
{"ts":1648983900000,"o":46150,"h":46150.5,"l":46120,"c":46150,"v":135.142}
{"ts":1648983960000,"o":46150,"h":46150,"l":46113,"c":46120.5,"v":46.328}
{"ts":1648984020000,"o":46120.5,"h":46121,"l":46080,"c":46103,"v":139.928}
{"ts":1648984080000,"o":46103,"h":46110,"l":46087.5,"c":46089,"v":26.464}
{"ts":1648984140000,"o":46089,"h":46116,"l":46088.5,"c":46116,"v":45.144}
{"ts":1648984200000,"o":46116,"h":46116,"l":46112.5,"c":46112.5,"v":25.232}
{"ts":1648984260000,"o":46112.5,"h":46112.5,"l":46088.5,"c":46089,"v":11.761}
{"ts":1648984320000,"o":46089,"h":46089,"l":46088.5,"c":46089,"v":9.428}
{"ts":1648984380000,"o":46089,"h":46155.5,"l":46088.5,"c":46140.5,"v":112.941}
{"ts":1648984440000,"o":46140.5,"h":46165,"l":46140.5,"c":46152.5,"v":28.106}
{"ts":1648984500000,"o":46152.5,"h":46175.5,"l":46150,"c":46150,"v":23.531}
{"ts":1648984560000,"o":46150,"h":46150.5,"l":46131.5,"c":46131.5,"v":56.29}
{"ts":1648984620000,"o":46131.5,"h":46172.5,"l":46131.5,"c":46172.5,"v":33.928}
{"ts":1648984680000,"o":46172.5,"h":46182.5,"l":46172,"c":46182.5,"v":9.37}
{"ts":1648984740000,"o":46182.5,"h":46195.5,"l":46182.5,"c":46195,"v":16.349}
{"ts":1648984800000,"o":46195,"h":46195.5,"l":46180,"c":46180,"v":8.808}
{"ts":1648984860000,"o":46180,"h":46180.5,"l":46143.5,"c":46161,"v":29.906}
{"ts":1648984920000,"o":46161,"h":46180,"l":46155.5,"c":46180,"v":28.588}
{"ts":1648984980000,"o":46180,"h":46180,"l":46179.5,"c":46180,"v":2.375}
{"ts":1648985040000,"o":46180,"h":46183,"l":46179.5,"c":46183,"v":7.958}
{"ts":1648985100000,"o":46183,"h":46196,"l":46183,"c":46195.5,"v":18.577}
{"ts":1648985160000,"o":46195.5,"h":46209,"l":46193,"c":46203,"v":31.985}
{"ts":1648985220000,"o":46203,"h":46203,"l":46202.5,"c":46202.5,"v":5.888}
{"ts":1648985280000,"o":46202.5,"h":46224.5,"l":46202.5,"c":46224.5,"v":23.383}
{"ts":1648985340000,"o":46224.5,"h":46225,"l":46217,"c":46224,"v":38.283}
{"ts":1648985400000,"o":46224,"h":46225,"l":46223.5,"c":46224.5,"v":12.65}
{"ts":1648985460000,"o":46224.5,"h":46225,"l":46217,"c":46217.5,"v":21.541}
{"ts":1648985520000,"o":46217.5,"h":46217.5,"l":46217,"c":46217,"v":6.569}
{"ts":1648985580000,"o":46217,"h":46217.5,"l":46207,"c":46207,"v":7.024}
{"ts":1648985640000,"o":46207,"h":46227,"l":46207,"c":46227,"v":13.823}
{"ts":1648985700000,"o":46227,"h":46227,"l":46205.5,"c":46212,"v":28.421}
{"ts":1648985760000,"o":46212,"h":46212,"l":46202.5,"c":46203,"v":12.134}
{"ts":1648985820000,"o":46203,"h":46204,"l":46202.5,"c":46204,"v":13.722}
{"ts":1648985880000,"o":46204,"h":46238,"l":46204,"c":46236.5,"v":33.391}
{"ts":1648985940000,"o":46236.5,"h":46249,"l":46236.5,"c":46243,"v":15.225}
{"ts":1648986000000,"o":46243,"h":46267,"l":46242.5,"c":46259,"v":42.056}
{"ts":1648986060000,"o":46259,"h":46308,"l":46259,"c":46307.5,"v":114.389}
{"ts":1648986120000,"o":46307.5,"h":46311.5,"l":46295.5,"c":46311,"v":47.977}
{"ts":1648986180000,"o":46311,"h":46311,"l":46285.5,"c":46293.5,"v":21.067}
{"ts":1648986240000,"o":46293.5,"h":46325.5,"l":46293,"c":46325.5,"v":36.405}
{"ts":1648986300000,"o":46325.5,"h":46330,"l":46299,"c":46330,"v":48.549}
{"ts":1648986360000,"o":46330,"h":46330,"l":46302,"c":46302.5,"v":26.6}
{"ts":1648986420000,"o":46302.5,"h":46302.5,"l":46302,"c":46302,"v":5.791}
{"ts":1648986480000,"o":46302,"h":46302.5,"l":46302,"c":46302.5,"v":3.302}
{"ts":1648986540000,"o":46302.5,"h":46302.5,"l":46302,"c":46302.5,"v":4.972}
{"ts":1648986600000,"o":46302.5,"h":46302.5,"l":46302,"c":46302.5,"v":12.055}
{"ts":1648986660000,"o":46302.5,"h":46302.5,"l":46268.5,"c":46268.5,"v":15.917}
{"ts":1648986720000,"o":46268.5,"h":46278,"l":46268.5,"c":46278,"v":5.888}
{"ts":1648986780000,"o":46278,"h":46278,"l":46277.5,"c":46277.5,"v":4.107}
{"ts":1648986840000,"o":46277.5,"h":46278,"l":46272.5,"c":46273,"v":7.217}
{"ts":1648986900000,"o":46273,"h":46273,"l":46264.5,"c":46268,"v":5.606}
{"ts":1648986960000,"o":46268,"h":46268,"l":46262,"c":46262,"v":9.003}
{"ts":1648987020000,"o":46262,"h":46262.5,"l":46252.5,"c":46252.5,"v":18.958}
{"ts":1648987080000,"o":46252.5,"h":46253,"l":46252,"c":46252,"v":3.32}
{"ts":1648987140000,"o":46252,"h":46252.5,"l":46252,"c":46252.5,"v":4.992}
{"ts":1648987200000,"o":46252.5,"h":46252.5,"l":46252,"c":46252.5,"v":7.413}
{"ts":1648987260000,"o":46252.5,"h":46252.5,"l":46252,"c":46252.5,"v":3.476}
{"ts":1648987320000,"o":46252.5,"h":46252.5,"l":46252,"c":46252.5,"v":9.646}
{"ts":1648987380000,"o":46252.5,"h":46252.5,"l":46217,"c":46217,"v":23.803}
{"ts":1648987440000,"o":46217,"h":46217.5,"l":46200,"c":46200,"v":19.587}
{"ts":1648987500000,"o":46200,"h":46200.5,"l":46195,"c":46195,"v":12.871}
{"ts":1648987560000,"o":46195,"h":46223.5,"l":46195,"c":46223,"v":25.881}
{"ts":1648987620000,"o":46223,"h":46223.5,"l":46197,"c":46197,"v":19.526}
{"ts":1648987680000,"o":46197,"h":46218,"l":46197,"c":46217.5,"v":6.824}
{"ts":1648987740000,"o":46217.5,"h":46218,"l":46217.5,"c":46218,"v":1.069}
{"ts":1648987800000,"o":46218,"h":46218,"l":46202.5,"c":46208,"v":17.832}
{"ts":1648987860000,"o":46208,"h":46215,"l":46208,"c":46215,"v":7.873}
{"ts":1648987920000,"o":46215,"h":46257,"l":46214.5,"c":46257,"v":26.254}
{"ts":1648987980000,"o":46257,"h":46257,"l":46242,"c":46242,"v":7.516}
{"ts":1648988040000,"o":46242,"h":46252,"l":46242,"c":46252,"v":8.911}
{"ts":1648988100000,"o":46252,"h":46278,"l":46252,"c":46278,"v":21.554}
{"ts":1648988160000,"o":46278,"h":46295,"l":46277.5,"c":46294.5,"v":24.235}
{"ts":1648988220000,"o":46294.5,"h":46308.5,"l":46284.5,"c":46308.5,"v":14.415}
{"ts":1648988280000,"o":46308.5,"h":46308.5,"l":46308,"c":46308,"v":6.593}
{"ts":1648988340000,"o":46308,"h":46330,"l":46308,"c":46329.5,"v":33.1}
{"ts":1648988400000,"o":46329.5,"h":46368.5,"l":46329.5,"c":46368.5,"v":64.501}
{"ts":1648988460000,"o":46368.5,"h":46380,"l":46315,"c":46365,"v":51.677}
{"ts":1648988520000,"o":46365,"h":46365,"l":46350,"c":46350,"v":26.076}
{"ts":1648988580000,"o":46350,"h":46350.5,"l":46339.5,"c":46350,"v":20.425}
{"ts":1648988640000,"o":46350,"h":46361,"l":46334,"c":46334.5,"v":55.496}
{"ts":1648988700000,"o":46334.5,"h":46337,"l":46334,"c":46337,"v":8.58}
{"ts":1648988760000,"o":46337,"h":46337.5,"l":46337,"c":46337.5,"v":5.43}
{"ts":1648988820000,"o":46337.5,"h":46337.5,"l":46337,"c":46337.5,"v":6.094}
{"ts":1648988880000,"o":46337.5,"h":46337.5,"l":46320.5,"c":46320.5,"v":4.659}
{"ts":1648988940000,"o":46320.5,"h":46321,"l":46318,"c":46318,"v":4.756}
{"ts":1648989000000,"o":46318,"h":46362,"l":46318,"c":46361.5,"v":20.903}
{"ts":1648989060000,"o":46361.5,"h":46362,"l":46326,"c":46326.5,"v":14.79}
{"ts":1648989120000,"o":46326.5,"h":46353,"l":46326,"c":46352.5,"v":12.207}
{"ts":1648989180000,"o":46352.5,"h":46367.5,"l":46352.5,"c":46367.5,"v":12.444}
{"ts":1648989240000,"o":46367.5,"h":46367.5,"l":46358,"c":46358.5,"v":32.585}
{"ts":1648989300000,"o":46358.5,"h":46372,"l":46358,"c":46372,"v":13.581}
{"ts":1648989360000,"o":46372,"h":46383,"l":46368.5,"c":46372,"v":22.144}
{"ts":1648989420000,"o":46372,"h":46372,"l":46341.5,"c":46349.5,"v":22.72}
{"ts":1648989480000,"o":46349.5,"h":46352.5,"l":46349.5,"c":46352,"v":5.553}
{"ts":1648989540000,"o":46352,"h":46352.5,"l":46346,"c":46346,"v":4.363}
{"ts":1648989600000,"o":46346,"h":46346.5,"l":46344,"c":46344,"v":17.689}
{"ts":1648989660000,"o":46344,"h":46344.5,"l":46344,"c":46344.5,"v":14.334}
{"ts":1648989720000,"o":46344.5,"h":46375,"l":46344,"c":46375,"v":36.44}
{"ts":1648989780000,"o":46375,"h":46390,"l":46374.5,"c":46375,"v":21.248}
{"ts":1648989840000,"o":46375,"h":46379.5,"l":46366.5,"c":46379.5,"v":9.952}
{"ts":1648989900000,"o":46379.5,"h":46390,"l":46379.5,"c":46390,"v":21.954}
{"ts":1648989960000,"o":46390,"h":46400,"l":46389.5,"c":46400,"v":35.412}
{"ts":1648990020000,"o":46400,"h":46418,"l":46399.5,"c":46404.5,"v":43.033}
{"ts":1648990080000,"o":46404.5,"h":46404.5,"l":46401,"c":46401,"v":27.474}
{"ts":1648990140000,"o":46401,"h":46441,"l":46401,"c":46413.5,"v":54.164}
{"ts":1648990200000,"o":46413.5,"h":46423,"l":46413,"c":46422.5,"v":13.429}
{"ts":1648990260000,"o":46422.5,"h":46423,"l":46408.5,"c":46408.5,"v":22.651}
{"ts":1648990320000,"o":46408.5,"h":46409,"l":46408.5,"c":46408.5,"v":32.739}
{"ts":1648990380000,"o":46408.5,"h":46411.5,"l":46408.5,"c":46411.5,"v":8.582}
{"ts":1648990440000,"o":46411.5,"h":46411.5,"l":46411,"c":46411,"v":5.156}
{"ts":1648990500000,"o":46411,"h":46411.5,"l":46389.5,"c":46390,"v":20.744}
{"ts":1648990560000,"o":46390,"h":46395,"l":46390,"c":46395,"v":29.208}
{"ts":1648990620000,"o":46395,"h":46395,"l":46389,"c":46389,"v":12.989}
{"ts":1648990680000,"o":46389,"h":46390,"l":46386,"c":46390,"v":13.968}
{"ts":1648990740000,"o":46390,"h":46390,"l":46378,"c":46380,"v":15.284}
{"ts":1648990800000,"o":46380,"h":46395,"l":46380,"c":46395,"v":12.163}
{"ts":1648990860000,"o":46395,"h":46409.5,"l":46394.5,"c":46409.5,"v":37.372}
{"ts":1648990920000,"o":46409.5,"h":46409.5,"l":46390,"c":46390,"v":30.213}
{"ts":1648990980000,"o":46390,"h":46390.5,"l":46389.5,"c":46389.5,"v":13.719}
{"ts":1648991040000,"o":46389.5,"h":46400,"l":46389.5,"c":46400,"v":9.174}
{"ts":1648991100000,"o":46400,"h":46400,"l":46391,"c":46391,"v":25.712}
{"ts":1648991160000,"o":46391,"h":46391.5,"l":46391,"c":46391.5,"v":3.173}
{"ts":1648991220000,"o":46391.5,"h":46391.5,"l":46338,"c":46338,"v":29.359}
{"ts":1648991280000,"o":46338,"h":46338.5,"l":46301.5,"c":46309,"v":77.092}
{"ts":1648991340000,"o":46309,"h":46318,"l":46308.5,"c":46318,"v":37.104}
{"ts":1648991400000,"o":46318,"h":46318,"l":46314,"c":46314.5,"v":7.75}
{"ts":1648991460000,"o":46314.5,"h":46314.5,"l":46276,"c":46284,"v":63.001}
{"ts":1648991520000,"o":46284,"h":46284.5,"l":46284,"c":46284,"v":17.963}
{"ts":1648991580000,"o":46284,"h":46287.5,"l":46284,"c":46287.5,"v":14.587}
{"ts":1648991640000,"o":46287.5,"h":46295.5,"l":46287,"c":46295.5,"v":19.193}
{"ts":1648991700000,"o":46295.5,"h":46295.5,"l":46295,"c":46295,"v":9.961}
{"ts":1648991760000,"o":46295,"h":46345,"l":46287,"c":46342.5,"v":50.893}
{"ts":1648991820000,"o":46342.5,"h":46377,"l":46342,"c":46376.5,"v":39.405}
{"ts":1648991880000,"o":46376.5,"h":46389,"l":46376.5,"c":46388.5,"v":15.297}
{"ts":1648991940000,"o":46388.5,"h":46430.5,"l":46388.5,"c":46430.5,"v":51.299}
{"ts":1648992000000,"o":46430.5,"h":46550,"l":46430,"c":46539.5,"v":236.892}
{"ts":1648992060000,"o":46539.5,"h":46547,"l":46467.5,"c":46500,"v":202.738}
{"ts":1648992120000,"o":46500,"h":46530,"l":46500,"c":46502.5,"v":63.819}
{"ts":1648992180000,"o":46502.5,"h":46525.5,"l":46502.5,"c":46519,"v":48.618}
{"ts":1648992240000,"o":46519,"h":46588,"l":46519,"c":46586,"v":229.167}
{"ts":1648992300000,"o":46586,"h":46662,"l":46572.5,"c":46583.5,"v":306.503}
{"ts":1648992360000,"o":46583.5,"h":46611.5,"l":46581.5,"c":46605,"v":77.335}
{"ts":1648992420000,"o":46605,"h":46605.5,"l":46550,"c":46589,"v":107.05}
{"ts":1648992480000,"o":46589,"h":46600,"l":46550.5,"c":46592.5,"v":55.909}
{"ts":1648992540000,"o":46592.5,"h":46593,"l":46568.5,"c":46568.5,"v":54.72}
{"ts":1648992600000,"o":46568.5,"h":46589,"l":46529,"c":46529,"v":67.946}
{"ts":1648992660000,"o":46529,"h":46540,"l":46519,"c":46540,"v":67.178}
{"ts":1648992720000,"o":46540,"h":46544,"l":46539.5,"c":46543.5,"v":26.214}
{"ts":1648992780000,"o":46543.5,"h":46544,"l":46485,"c":46499.5,"v":83.157}
{"ts":1648992840000,"o":46499.5,"h":46499.5,"l":46477,"c":46489,"v":49.617}
{"ts":1648992900000,"o":46489,"h":46512.5,"l":46475,"c":46512.5,"v":104.809}
{"ts":1648992960000,"o":46512.5,"h":46584.5,"l":46512.5,"c":46560,"v":99.25}
{"ts":1648993020000,"o":46560,"h":46560,"l":46489.5,"c":46489.5,"v":52.519}
{"ts":1648993080000,"o":46489.5,"h":46511,"l":46454,"c":46460.5,"v":95.707}
{"ts":1648993140000,"o":46460.5,"h":46470.5,"l":46427,"c":46430.5,"v":95.942}
{"ts":1648993200000,"o":46430.5,"h":46462,"l":46430.5,"c":46462,"v":31.289}
{"ts":1648993260000,"o":46462,"h":46490.5,"l":46456.5,"c":46456.5,"v":65.272}
{"ts":1648993320000,"o":46456.5,"h":46465.5,"l":46452,"c":46464,"v":17.062}
{"ts":1648993380000,"o":46464,"h":46485,"l":46445.5,"c":46485,"v":42.245}
{"ts":1648993440000,"o":46485,"h":46492.5,"l":46469.5,"c":46469.5,"v":19.685}
{"ts":1648993500000,"o":46469.5,"h":46490.5,"l":46469.5,"c":46478.5,"v":20.528}
{"ts":1648993560000,"o":46478.5,"h":46497,"l":46472.5,"c":46472.5,"v":21.864}
{"ts":1648993620000,"o":46472.5,"h":46473,"l":46470,"c":46472,"v":21.344}
{"ts":1648993680000,"o":46472,"h":46485,"l":46472,"c":46482.5,"v":23.779}
{"ts":1648993740000,"o":46482.5,"h":46486,"l":46475,"c":46485.5,"v":22.192}
{"ts":1648993800000,"o":46485.5,"h":46499,"l":46485.5,"c":46490,"v":27.972}
{"ts":1648993860000,"o":46490,"h":46490,"l":46374.5,"c":46425,"v":377.811}
{"ts":1648993920000,"o":46425,"h":46435,"l":46418,"c":46420.5,"v":46.768}
{"ts":1648993980000,"o":46420.5,"h":46457.5,"l":46420.5,"c":46457,"v":30.767}
{"ts":1648994040000,"o":46457,"h":46480,"l":46425,"c":46425,"v":27.502}
{"ts":1648994100000,"o":46425,"h":46438.5,"l":46425,"c":46438.5,"v":18.629}
{"ts":1648994160000,"o":46438.5,"h":46464.5,"l":46438,"c":46454,"v":13.823}
{"ts":1648994220000,"o":46454,"h":46454,"l":46452,"c":46452.5,"v":3.554}
{"ts":1648994280000,"o":46452.5,"h":46452.5,"l":46452,"c":46452.5,"v":5.926}
{"ts":1648994340000,"o":46452.5,"h":46452.5,"l":46428.5,"c":46429,"v":9.096}
{"ts":1648994400000,"o":46429,"h":46466,"l":46428.5,"c":46452,"v":47.452}
{"ts":1648994460000,"o":46452,"h":46452,"l":46451.5,"c":46452,"v":11.656}
{"ts":1648994520000,"o":46452,"h":46452,"l":46428,"c":46428,"v":34.439}
{"ts":1648994580000,"o":46428,"h":46428.5,"l":46425,"c":46425,"v":15.414}
{"ts":1648994640000,"o":46425,"h":46425.5,"l":46377,"c":46377.5,"v":109.13}
{"ts":1648994700000,"o":46377.5,"h":46390.5,"l":46377.5,"c":46383.5,"v":13.342}
{"ts":1648994760000,"o":46383.5,"h":46384,"l":46379,"c":46379,"v":57.399}
{"ts":1648994820000,"o":46379,"h":46393,"l":46379,"c":46390.5,"v":31.136}
{"ts":1648994880000,"o":46390.5,"h":46390.5,"l":46364,"c":46364.5,"v":22.626}
{"ts":1648994940000,"o":46364.5,"h":46377,"l":46364.5,"c":46377,"v":12.315}
{"ts":1648995000000,"o":46377,"h":46409.5,"l":46376.5,"c":46409,"v":37.165}
{"ts":1648995060000,"o":46409,"h":46409.5,"l":46383.5,"c":46384,"v":12.467}
{"ts":1648995120000,"o":46384,"h":46403,"l":46384,"c":46400,"v":9.598}
{"ts":1648995180000,"o":46400,"h":46410,"l":46399.5,"c":46410,"v":18.591}
{"ts":1648995240000,"o":46410,"h":46411,"l":46390,"c":46390.5,"v":17.826}
{"ts":1648995300000,"o":46390.5,"h":46390.5,"l":46390,"c":46390.5,"v":4.91}
{"ts":1648995360000,"o":46390.5,"h":46415.5,"l":46390,"c":46415,"v":15.874}
{"ts":1648995420000,"o":46415,"h":46415.5,"l":46404.5,"c":46404.5,"v":21.262}
{"ts":1648995480000,"o":46404.5,"h":46405,"l":46404.5,"c":46404.5,"v":7.839}
{"ts":1648995540000,"o":46404.5,"h":46405,"l":46404.5,"c":46405,"v":6.44}
{"ts":1648995600000,"o":46405,"h":46405,"l":46404.5,"c":46405,"v":9.944}
{"ts":1648995660000,"o":46405,"h":46405,"l":46404.5,"c":46405,"v":5.353}
{"ts":1648995720000,"o":46405,"h":46407.5,"l":46404.5,"c":46407.5,"v":3.122}
{"ts":1648995780000,"o":46407.5,"h":46407.5,"l":46407,"c":46407.5,"v":6.751}
{"ts":1648995840000,"o":46407.5,"h":46407.5,"l":46407,"c":46407.5,"v":3.154}
{"ts":1648995900000,"o":46407.5,"h":46407.5,"l":46407,"c":46407,"v":7.526}
{"ts":1648995960000,"o":46407,"h":46407.5,"l":46340,"c":46350,"v":123.08}
{"ts":1648996020000,"o":46350,"h":46353,"l":46347,"c":46353,"v":37.219}
{"ts":1648996080000,"o":46353,"h":46366,"l":46353,"c":46365.5,"v":8.911}
{"ts":1648996140000,"o":46365.5,"h":46367,"l":46365.5,"c":46367,"v":22.345}
{"ts":1648996200000,"o":46367,"h":46367,"l":46338.5,"c":46340.5,"v":37.548}
{"ts":1648996260000,"o":46340.5,"h":46340.5,"l":46314.5,"c":46316,"v":49.011}
{"ts":1648996320000,"o":46316,"h":46330,"l":46316,"c":46330,"v":13.263}
{"ts":1648996380000,"o":46330,"h":46338.5,"l":46329.5,"c":46338.5,"v":59.08}
{"ts":1648996440000,"o":46338.5,"h":46340,"l":46338,"c":46339.5,"v":18.868}
{"ts":1648996500000,"o":46339.5,"h":46340,"l":46339.5,"c":46339.5,"v":3.629}
{"ts":1648996560000,"o":46339.5,"h":46339.5,"l":46315,"c":46315,"v":29.635}
{"ts":1648996620000,"o":46315,"h":46315.5,"l":46302,"c":46302,"v":43.96}
{"ts":1648996680000,"o":46302,"h":46326,"l":46302,"c":46325.5,"v":56.259}
{"ts":1648996740000,"o":46325.5,"h":46343,"l":46325.5,"c":46336,"v":46.786}
{"ts":1648996800000,"o":46336,"h":46342.5,"l":46336,"c":46337.5,"v":13.31}
{"ts":1648996860000,"o":46337.5,"h":46345,"l":46337,"c":46337.5,"v":23.1}
{"ts":1648996920000,"o":46337.5,"h":46337.5,"l":46336,"c":46336.5,"v":17.3}
{"ts":1648996980000,"o":46336.5,"h":46336.5,"l":46336,"c":46336.5,"v":6.862}
{"ts":1648997040000,"o":46336.5,"h":46395,"l":46336,"c":46368.5,"v":90.172}
{"ts":1648997100000,"o":46368.5,"h":46386,"l":46368,"c":46385.5,"v":37.509}
{"ts":1648997160000,"o":46385.5,"h":46386,"l":46385.5,"c":46385.5,"v":4.089}
{"ts":1648997220000,"o":46385.5,"h":46386,"l":46370.5,"c":46371,"v":24.204}
{"ts":1648997280000,"o":46371,"h":46384,"l":46370.5,"c":46384,"v":11.794}
{"ts":1648997340000,"o":46384,"h":46398,"l":46384,"c":46398,"v":26.218}
{"ts":1648997400000,"o":46398,"h":46398,"l":46397.5,"c":46398,"v":11.667}
{"ts":1648997460000,"o":46398,"h":46398,"l":46397.5,"c":46398,"v":4.694}
{"ts":1648997520000,"o":46398,"h":46411,"l":46397.5,"c":46410.5,"v":15.561}
{"ts":1648997580000,"o":46410.5,"h":46430.5,"l":46410.5,"c":46430.5,"v":31.406}
{"ts":1648997640000,"o":46430.5,"h":46438,"l":46430.5,"c":46434,"v":22.957}
{"ts":1648997700000,"o":46434,"h":46434.5,"l":46434,"c":46434.5,"v":6.641}
{"ts":1648997760000,"o":46434.5,"h":46471.5,"l":46417.5,"c":46471.5,"v":54.167}
{"ts":1648997820000,"o":46471.5,"h":46549,"l":46471.5,"c":46531.5,"v":100.873}
{"ts":1648997880000,"o":46531.5,"h":46610,"l":46519,"c":46570,"v":223.174}
{"ts":1648997940000,"o":46570,"h":46642,"l":46569.5,"c":46641,"v":114.462}
{"ts":1648998000000,"o":46641,"h":46651,"l":46617.5,"c":46651,"v":124.947}
{"ts":1648998060000,"o":46651,"h":46652.5,"l":46591,"c":46630,"v":100.145}
{"ts":1648998120000,"o":46630,"h":46680,"l":46629.5,"c":46676.5,"v":125.647}
{"ts":1648998180000,"o":46676.5,"h":46730,"l":46673.5,"c":46673.5,"v":206.927}
{"ts":1648998240000,"o":46673.5,"h":46684.5,"l":46654,"c":46669.5,"v":101.33}
{"ts":1648998300000,"o":46669.5,"h":46669.5,"l":46600,"c":46600,"v":88.086}
{"ts":1648998360000,"o":46600,"h":46630,"l":46591,"c":46630,"v":75.764}
{"ts":1648998420000,"o":46630,"h":46643,"l":46620.5,"c":46643,"v":36.633}
{"ts":1648998480000,"o":46643,"h":46643,"l":46600.5,"c":46600.5,"v":40.681}
{"ts":1648998540000,"o":46600.5,"h":46601,"l":46572,"c":46572,"v":52.144}
{"ts":1648998600000,"o":46572,"h":46572.5,"l":46528,"c":46560,"v":116.017}
{"ts":1648998660000,"o":46560,"h":46563.5,"l":46535.5,"c":46550.5,"v":68.893}
{"ts":1648998720000,"o":46550.5,"h":46550.5,"l":46540,"c":46540,"v":31.675}
{"ts":1648998780000,"o":46540,"h":46591.5,"l":46540,"c":46591.5,"v":37.232}
{"ts":1648998840000,"o":46591.5,"h":46591.5,"l":46560,"c":46566,"v":16.795}
{"ts":1648998900000,"o":46566,"h":46566,"l":46518,"c":46518,"v":32.617}
{"ts":1648998960000,"o":46518,"h":46547.5,"l":46518,"c":46547.5,"v":46.825}
{"ts":1648999020000,"o":46547.5,"h":46613.5,"l":46547,"c":46613,"v":55.135}
{"ts":1648999080000,"o":46613,"h":46636,"l":46613,"c":46619.5,"v":54.124}
{"ts":1648999140000,"o":46619.5,"h":46634,"l":46592,"c":46602.5,"v":54.048}
{"ts":1648999200000,"o":46602.5,"h":46625,"l":46602,"c":46623,"v":30.839}
{"ts":1648999260000,"o":46623,"h":46629,"l":46611,"c":46611.5,"v":22.574}
{"ts":1648999320000,"o":46611.5,"h":46629,"l":46608.5,"c":46608.5,"v":15.301}
{"ts":1648999380000,"o":46608.5,"h":46620,"l":46583,"c":46583,"v":26.951}
{"ts":1648999440000,"o":46583,"h":46583.5,"l":46533.5,"c":46534,"v":28.772}
{"ts":1648999500000,"o":46534,"h":46563.5,"l":46533.5,"c":46548.5,"v":24.284}
{"ts":1648999560000,"o":46548.5,"h":46559,"l":46534.5,"c":46553,"v":79.661}
{"ts":1648999620000,"o":46553,"h":46583.5,"l":46519.5,"c":46519.5,"v":38.585}
{"ts":1648999680000,"o":46519.5,"h":46520,"l":46466,"c":46491,"v":115.062}
{"ts":1648999740000,"o":46491,"h":46500,"l":46474,"c":46474,"v":16.149}
{"ts":1648999800000,"o":46474,"h":46486,"l":46466,"c":46466.5,"v":31.433}
{"ts":1648999860000,"o":46466.5,"h":46466.5,"l":46440,"c":46445,"v":104.146}
{"ts":1648999920000,"o":46445,"h":46445,"l":46432.5,"c":46445,"v":64.71}
{"ts":1648999980000,"o":46445,"h":46445,"l":46419,"c":46419.5,"v":50.226}
{"ts":1649000040000,"o":46419.5,"h":46455.5,"l":46419.5,"c":46430.5,"v":47.45}
{"ts":1649000100000,"o":46430.5,"h":46430.5,"l":46411.5,"c":46411.5,"v":20.187}
{"ts":1649000160000,"o":46411.5,"h":46421,"l":46410.5,"c":46410.5,"v":21.319}
{"ts":1649000220000,"o":46410.5,"h":46411,"l":46408,"c":46410.5,"v":14.291}
{"ts":1649000280000,"o":46410.5,"h":46411,"l":46410.5,"c":46411,"v":8.99}
{"ts":1649000340000,"o":46411,"h":46411,"l":46391.5,"c":46394.5,"v":71.117}
{"ts":1649000400000,"o":46394.5,"h":46417.5,"l":46394.5,"c":46411,"v":77.407}
{"ts":1649000460000,"o":46411,"h":46417,"l":46411,"c":46417,"v":20.042}
{"ts":1649000520000,"o":46417,"h":46423,"l":46416.5,"c":46423,"v":21.965}
{"ts":1649000580000,"o":46423,"h":46423,"l":46422.5,"c":46423,"v":26.402}
{"ts":1649000640000,"o":46423,"h":46423,"l":46370,"c":46370,"v":104.611}
{"ts":1649000700000,"o":46370,"h":46484,"l":46370,"c":46454,"v":99.316}
{"ts":1649000760000,"o":46454,"h":46459,"l":46454,"c":46459,"v":15.824}
{"ts":1649000820000,"o":46459,"h":46459,"l":46420.5,"c":46420.5,"v":19.822}
{"ts":1649000880000,"o":46420.5,"h":46433,"l":46420.5,"c":46433,"v":32.204}
{"ts":1649000940000,"o":46433,"h":46433,"l":46425,"c":46425.5,"v":9.318}
{"ts":1649001000000,"o":46425.5,"h":46430,"l":46425,"c":46430,"v":8.035}
{"ts":1649001060000,"o":46430,"h":46433.5,"l":46429.5,"c":46433,"v":5.251}
{"ts":1649001120000,"o":46433,"h":46433,"l":46427.5,"c":46427.5,"v":19.321}
{"ts":1649001180000,"o":46427.5,"h":46428,"l":46427.5,"c":46427.5,"v":4.099}
{"ts":1649001240000,"o":46427.5,"h":46427.5,"l":46421.5,"c":46422,"v":21.807}
{"ts":1649001300000,"o":46422,"h":46422,"l":46402.5,"c":46402.5,"v":24.801}
{"ts":1649001360000,"o":46402.5,"h":46403,"l":46393,"c":46393,"v":8.415}
{"ts":1649001420000,"o":46393,"h":46393.5,"l":46386,"c":46393.5,"v":22.756}
{"ts":1649001480000,"o":46393.5,"h":46405.5,"l":46393,"c":46405,"v":67.809}
{"ts":1649001540000,"o":46405,"h":46405,"l":46404.5,"c":46404.5,"v":19.6}
{"ts":1649001600000,"o":46404.5,"h":46439.5,"l":46389,"c":46389,"v":50.454}
{"ts":1649001660000,"o":46389,"h":46389.5,"l":46389,"c":46389.5,"v":21.378}
{"ts":1649001720000,"o":46389.5,"h":46389.5,"l":46386.5,"c":46387,"v":16.92}
{"ts":1649001780000,"o":46387,"h":46387,"l":46386.5,"c":46386.5,"v":4.863}
{"ts":1649001840000,"o":46386.5,"h":46405,"l":46386.5,"c":46386.5,"v":19.162}
{"ts":1649001900000,"o":46386.5,"h":46409.5,"l":46386.5,"c":46387.5,"v":19.964}
{"ts":1649001960000,"o":46387.5,"h":46393,"l":46387.5,"c":46393,"v":7.136}
{"ts":1649002020000,"o":46393,"h":46414.5,"l":46393,"c":46413,"v":13.034}
{"ts":1649002080000,"o":46413,"h":46451,"l":46413,"c":46451,"v":21.778}
{"ts":1649002140000,"o":46451,"h":46453.5,"l":46443.5,"c":46445,"v":38.83}
{"ts":1649002200000,"o":46445,"h":46500,"l":46445,"c":46490.5,"v":71.338}
{"ts":1649002260000,"o":46490.5,"h":46505,"l":46474,"c":46474,"v":43.735}
{"ts":1649002320000,"o":46474,"h":46480.5,"l":46474,"c":46480.5,"v":10.464}
{"ts":1649002380000,"o":46480.5,"h":46495,"l":46480,"c":46494.5,"v":13.095}
{"ts":1649002440000,"o":46494.5,"h":46506,"l":46494.5,"c":46506,"v":16.884}
{"ts":1649002500000,"o":46506,"h":46506,"l":46474,"c":46474,"v":39.194}
{"ts":1649002560000,"o":46474,"h":46474,"l":46422,"c":46422,"v":18.354}
{"ts":1649002620000,"o":46422,"h":46437.5,"l":46422,"c":46422,"v":38.961}
{"ts":1649002680000,"o":46422,"h":46452,"l":46422,"c":46452,"v":25.722}
{"ts":1649002740000,"o":46452,"h":46452,"l":46442,"c":46442,"v":4.792}
{"ts":1649002800000,"o":46442,"h":46442.5,"l":46440,"c":46440,"v":4.861}
{"ts":1649002860000,"o":46440,"h":46440.5,"l":46361.5,"c":46372,"v":74.448}
{"ts":1649002920000,"o":46372,"h":46372,"l":46269,"c":46270.5,"v":196.18}
{"ts":1649002980000,"o":46270.5,"h":46277,"l":46197,"c":46266,"v":331.02}
{"ts":1649003040000,"o":46266,"h":46269,"l":46220,"c":46220.5,"v":130.253}
{"ts":1649003100000,"o":46220.5,"h":46266.5,"l":46220,"c":46263.5,"v":57.363}
{"ts":1649003160000,"o":46263.5,"h":46270,"l":46250.5,"c":46260,"v":46.278}
{"ts":1649003220000,"o":46260,"h":46304,"l":46250.5,"c":46282,"v":60.56}
{"ts":1649003280000,"o":46282,"h":46314,"l":46281.5,"c":46310,"v":44.557}
{"ts":1649003340000,"o":46310,"h":46314,"l":46305,"c":46305.5,"v":31.32}
{"ts":1649003400000,"o":46305.5,"h":46305.5,"l":46268,"c":46268.5,"v":35.851}
{"ts":1649003460000,"o":46268.5,"h":46326,"l":46268,"c":46320.5,"v":49.371}
{"ts":1649003520000,"o":46320.5,"h":46320.5,"l":46275.5,"c":46275.5,"v":42.094}
{"ts":1649003580000,"o":46275.5,"h":46276,"l":46214,"c":46225.5,"v":66.78}
{"ts":1649003640000,"o":46225.5,"h":46250,"l":46225,"c":46229,"v":46.877}
{"ts":1649003700000,"o":46229,"h":46248,"l":46215.5,"c":46248,"v":44.635}
{"ts":1649003760000,"o":46248,"h":46289,"l":46247.5,"c":46250,"v":21.61}
{"ts":1649003820000,"o":46250,"h":46250.5,"l":46235,"c":46239.5,"v":30.384}
{"ts":1649003880000,"o":46239.5,"h":46239.5,"l":46239,"c":46239.5,"v":9.414}
{"ts":1649003940000,"o":46239.5,"h":46262.5,"l":46239,"c":46262.5,"v":12.287}
{"ts":1649004000000,"o":46262.5,"h":46262.5,"l":46240,"c":46240.5,"v":12.492}
{"ts":1649004060000,"o":46240.5,"h":46255,"l":46240.5,"c":46255,"v":22.97}
{"ts":1649004120000,"o":46255,"h":46308,"l":46254.5,"c":46294.5,"v":87.493}
{"ts":1649004180000,"o":46294.5,"h":46306,"l":46288.5,"c":46290,"v":19.339}
{"ts":1649004240000,"o":46290,"h":46308.5,"l":46289.5,"c":46308,"v":25.126}
{"ts":1649004300000,"o":46308,"h":46308.5,"l":46283,"c":46300,"v":23.75}
{"ts":1649004360000,"o":46300,"h":46300,"l":46290,"c":46296.5,"v":17.44}
{"ts":1649004420000,"o":46296.5,"h":46297,"l":46266,"c":46266,"v":24.428}
{"ts":1649004480000,"o":46266,"h":46294,"l":46266,"c":46291,"v":35.286}
{"ts":1649004540000,"o":46291,"h":46295.5,"l":46290.5,"c":46295,"v":11.058}
{"ts":1649004600000,"o":46295,"h":46313.5,"l":46294.5,"c":46313.5,"v":21.144}
{"ts":1649004660000,"o":46313.5,"h":46313.5,"l":46302,"c":46302.5,"v":15.573}
{"ts":1649004720000,"o":46302.5,"h":46302.5,"l":46291,"c":46291,"v":6.08}
{"ts":1649004780000,"o":46291,"h":46335,"l":46291,"c":46299.5,"v":50.86}
{"ts":1649004840000,"o":46299.5,"h":46321,"l":46299,"c":46305,"v":14.303}
{"ts":1649004900000,"o":46305,"h":46305,"l":46300,"c":46300,"v":5.16}
{"ts":1649004960000,"o":46300,"h":46319.5,"l":46300,"c":46319.5,"v":12.893}
{"ts":1649005020000,"o":46319.5,"h":46332,"l":46316,"c":46316,"v":19.181}
{"ts":1649005080000,"o":46316,"h":46316.5,"l":46316,"c":46316.5,"v":4.477}
{"ts":1649005140000,"o":46316.5,"h":46316.5,"l":46282,"c":46294,"v":19.066}
{"ts":1649005200000,"o":46294,"h":46321.5,"l":46293.5,"c":46321,"v":7.517}
{"ts":1649005260000,"o":46321,"h":46321.5,"l":46317.5,"c":46318,"v":3.982}
{"ts":1649005320000,"o":46318,"h":46339,"l":46317.5,"c":46327,"v":22.308}
{"ts":1649005380000,"o":46327,"h":46327,"l":46326.5,"c":46327,"v":2.958}
{"ts":1649005440000,"o":46327,"h":46327,"l":46326.5,"c":46327,"v":1.957}
{"ts":1649005500000,"o":46327,"h":46327,"l":46326.5,"c":46326.5,"v":2.91}
{"ts":1649005560000,"o":46326.5,"h":46327,"l":46310,"c":46310,"v":5.596}
{"ts":1649005620000,"o":46310,"h":46350,"l":46310,"c":46350,"v":26.526}
{"ts":1649005680000,"o":46350,"h":46350.5,"l":46349.5,"c":46350.5,"v":25.09}
{"ts":1649005740000,"o":46350.5,"h":46350.5,"l":46328,"c":46328.5,"v":27.965}
{"ts":1649005800000,"o":46328.5,"h":46329,"l":46299,"c":46308.5,"v":25.394}
{"ts":1649005860000,"o":46308.5,"h":46309,"l":46308.5,"c":46308.5,"v":2.613}
{"ts":1649005920000,"o":46308.5,"h":46327.5,"l":46308.5,"c":46327.5,"v":14.821}
{"ts":1649005980000,"o":46327.5,"h":46332,"l":46327.5,"c":46331.5,"v":4.849}
{"ts":1649006040000,"o":46331.5,"h":46346,"l":46331.5,"c":46345.5,"v":11.427}
{"ts":1649006100000,"o":46345.5,"h":46346,"l":46341,"c":46346,"v":15.516}
{"ts":1649006160000,"o":46346,"h":46346,"l":46343,"c":46343.5,"v":2.021}
{"ts":1649006220000,"o":46343.5,"h":46343.5,"l":46315,"c":46315.5,"v":31.291}
{"ts":1649006280000,"o":46315.5,"h":46315.5,"l":46315,"c":46315,"v":7.101}
{"ts":1649006340000,"o":46315,"h":46316,"l":46277.5,"c":46280,"v":17.902}
{"ts":1649006400000,"o":46280,"h":46290,"l":46280,"c":46289.5,"v":19.279}
{"ts":1649006460000,"o":46289.5,"h":46290,"l":46282,"c":46282,"v":6.206}
{"ts":1649006520000,"o":46282,"h":46312.5,"l":46280,"c":46312,"v":16.009}
{"ts":1649006580000,"o":46312,"h":46312.5,"l":46257,"c":46264,"v":26.577}
{"ts":1649006640000,"o":46264,"h":46264.5,"l":46228.5,"c":46239.5,"v":41.933}
{"ts":1649006700000,"o":46239.5,"h":46265.5,"l":46239.5,"c":46265.5,"v":44.788}
{"ts":1649006760000,"o":46265.5,"h":46278.5,"l":46265.5,"c":46266.5,"v":18.23}
{"ts":1649006820000,"o":46266.5,"h":46267,"l":46256.5,"c":46262,"v":11.277}
{"ts":1649006880000,"o":46262,"h":46262.5,"l":46236.5,"c":46242.5,"v":34.004}
{"ts":1649006940000,"o":46242.5,"h":46243,"l":46242.5,"c":46242.5,"v":2.845}
{"ts":1649007000000,"o":46242.5,"h":46272.5,"l":46242.5,"c":46272,"v":25.445}
{"ts":1649007060000,"o":46272,"h":46279.5,"l":46272,"c":46279.5,"v":5.253}
{"ts":1649007120000,"o":46279.5,"h":46301,"l":46279,"c":46301,"v":10.418}
{"ts":1649007180000,"o":46301,"h":46301,"l":46295,"c":46295.5,"v":27.991}
{"ts":1649007240000,"o":46295.5,"h":46295.5,"l":46295,"c":46295.5,"v":4.476}
{"ts":1649007300000,"o":46295.5,"h":46314,"l":46295,"c":46314,"v":12.872}
{"ts":1649007360000,"o":46314,"h":46326,"l":46313.5,"c":46326,"v":20.246}
{"ts":1649007420000,"o":46326,"h":46326,"l":46302.5,"c":46303,"v":16.911}
{"ts":1649007480000,"o":46303,"h":46308.5,"l":46303,"c":46308,"v":2.338}
{"ts":1649007540000,"o":46308,"h":46319.5,"l":46308,"c":46319.5,"v":12.185}
{"ts":1649007600000,"o":46319.5,"h":46426,"l":46319.5,"c":46401.5,"v":167.159}
{"ts":1649007660000,"o":46401.5,"h":46407,"l":46372.5,"c":46395,"v":82.233}
{"ts":1649007720000,"o":46395,"h":46395,"l":46349,"c":46349,"v":45.816}
{"ts":1649007780000,"o":46349,"h":46367,"l":46348.5,"c":46367,"v":29.526}
{"ts":1649007840000,"o":46367,"h":46382,"l":46367,"c":46381.5,"v":22.821}
{"ts":1649007900000,"o":46381.5,"h":46382,"l":46381.5,"c":46381.5,"v":15.225}
{"ts":1649007960000,"o":46381.5,"h":46382,"l":46352.5,"c":46359.5,"v":25.501}
{"ts":1649008020000,"o":46359.5,"h":46359.5,"l":46359,"c":46359,"v":1.69}
{"ts":1649008080000,"o":46359,"h":46359,"l":46358,"c":46358,"v":8.612}
{"ts":1649008140000,"o":46358,"h":46358.5,"l":46349,"c":46349,"v":9.76}
{"ts":1649008200000,"o":46349,"h":46349.5,"l":46308.5,"c":46310,"v":31.007}
{"ts":1649008260000,"o":46310,"h":46320,"l":46309.5,"c":46309.5,"v":13.718}
{"ts":1649008320000,"o":46309.5,"h":46333,"l":46308.5,"c":46333,"v":13.629}
{"ts":1649008380000,"o":46333,"h":46333,"l":46332.5,"c":46333,"v":1.743}
{"ts":1649008440000,"o":46333,"h":46353,"l":46332.5,"c":46353,"v":18.998}
{"ts":1649008500000,"o":46353,"h":46353,"l":46350,"c":46350.5,"v":14.312}
{"ts":1649008560000,"o":46350.5,"h":46398.5,"l":46350.5,"c":46395,"v":32.236}
{"ts":1649008620000,"o":46395,"h":46423,"l":46393,"c":46406.5,"v":41.404}
{"ts":1649008680000,"o":46406.5,"h":46406.5,"l":46357.5,"c":46363.5,"v":34.424}
{"ts":1649008740000,"o":46363.5,"h":46387,"l":46363.5,"c":46387,"v":9.192}
{"ts":1649008800000,"o":46387,"h":46406,"l":46381.5,"c":46405.5,"v":38.36}
{"ts":1649008860000,"o":46405.5,"h":46406,"l":46392.5,"c":46394.5,"v":26.705}
{"ts":1649008920000,"o":46394.5,"h":46397.5,"l":46394.5,"c":46397.5,"v":1.371}
{"ts":1649008980000,"o":46397.5,"h":46397.5,"l":46397,"c":46397,"v":3.613}
{"ts":1649009040000,"o":46397,"h":46397.5,"l":46397,"c":46397,"v":1.817}
{"ts":1649009100000,"o":46397,"h":46426.5,"l":46397,"c":46426,"v":25.434}
{"ts":1649009160000,"o":46426,"h":46427.5,"l":46422.5,"c":46427,"v":6.889}
{"ts":1649009220000,"o":46427,"h":46431,"l":46427,"c":46431,"v":31.515}
{"ts":1649009280000,"o":46431,"h":46431,"l":46430.5,"c":46430.5,"v":5.091}
{"ts":1649009340000,"o":46430.5,"h":46431,"l":46430.5,"c":46430.5,"v":11.38}
{"ts":1649009400000,"o":46430.5,"h":46431,"l":46430.5,"c":46431,"v":4.084}
{"ts":1649009460000,"o":46431,"h":46431,"l":46430.5,"c":46431,"v":7.853}
{"ts":1649009520000,"o":46431,"h":46431,"l":46430.5,"c":46431,"v":3.317}
{"ts":1649009580000,"o":46431,"h":46431,"l":46430.5,"c":46431,"v":1.882}
{"ts":1649009640000,"o":46431,"h":46431,"l":46430.5,"c":46430.5,"v":6.506}
{"ts":1649009700000,"o":46430.5,"h":46440,"l":46430.5,"c":46440,"v":34.509}
{"ts":1649009760000,"o":46440,"h":46442.5,"l":46439.5,"c":46440.5,"v":20.282}
{"ts":1649009820000,"o":46440.5,"h":46440.5,"l":46430.5,"c":46430.5,"v":21.438}
{"ts":1649009880000,"o":46430.5,"h":46431,"l":46428,"c":46428,"v":7.094}
{"ts":1649009940000,"o":46428,"h":46428.5,"l":46428,"c":46428,"v":1.08}
{"ts":1649010000000,"o":46428,"h":46428.5,"l":46416.5,"c":46416.5,"v":4.525}
{"ts":1649010060000,"o":46416.5,"h":46417,"l":46416.5,"c":46416.5,"v":9.281}
{"ts":1649010120000,"o":46416.5,"h":46417,"l":46394.5,"c":46407,"v":12.38}
{"ts":1649010180000,"o":46407,"h":46422,"l":46406.5,"c":46421.5,"v":15.879}
{"ts":1649010240000,"o":46421.5,"h":46422,"l":46421.5,"c":46421.5,"v":8.001}
{"ts":1649010300000,"o":46421.5,"h":46421.5,"l":46406.5,"c":46406.5,"v":11.12}
{"ts":1649010360000,"o":46406.5,"h":46407,"l":46393.5,"c":46393.5,"v":14.128}
{"ts":1649010420000,"o":46393.5,"h":46393.5,"l":46380.5,"c":46380.5,"v":19.511}
{"ts":1649010480000,"o":46380.5,"h":46385,"l":46380.5,"c":46384.5,"v":11.484}
{"ts":1649010540000,"o":46384.5,"h":46407,"l":46384.5,"c":46393,"v":10.953}
{"ts":1649010600000,"o":46393,"h":46393.5,"l":46393,"c":46393,"v":3.364}
{"ts":1649010660000,"o":46393,"h":46393.5,"l":46393,"c":46393,"v":2.252}
{"ts":1649010720000,"o":46393,"h":46393.5,"l":46393,"c":46393,"v":1.496}
{"ts":1649010780000,"o":46393,"h":46393.5,"l":46391,"c":46391,"v":11.326}
{"ts":1649010840000,"o":46391,"h":46391.5,"l":46391,"c":46391.5,"v":2.639}
{"ts":1649010900000,"o":46391.5,"h":46391.5,"l":46391,"c":46391,"v":1.539}
{"ts":1649010960000,"o":46391,"h":46391.5,"l":46391,"c":46391.5,"v":0.341}
{"ts":1649011020000,"o":46391.5,"h":46391.5,"l":46339,"c":46349.5,"v":83.498}
{"ts":1649011080000,"o":46349.5,"h":46361.5,"l":46349,"c":46361.5,"v":16.815}
{"ts":1649011140000,"o":46361.5,"h":46394,"l":46361.5,"c":46393.5,"v":11.318}
{"ts":1649011200000,"o":46393.5,"h":46394,"l":46358.5,"c":46358.5,"v":10.895}
{"ts":1649011260000,"o":46358.5,"h":46358.5,"l":46353.5,"c":46354,"v":11.095}
{"ts":1649011320000,"o":46354,"h":46380,"l":46353.5,"c":46359,"v":10.153}
{"ts":1649011380000,"o":46359,"h":46388,"l":46359,"c":46388,"v":8.569}
{"ts":1649011440000,"o":46388,"h":46388,"l":46361,"c":46361,"v":5.065}
{"ts":1649011500000,"o":46361,"h":46377,"l":46361,"c":46377,"v":4.991}
{"ts":1649011560000,"o":46377,"h":46377,"l":46365,"c":46365,"v":3.61}
{"ts":1649011620000,"o":46365,"h":46365.5,"l":46365,"c":46365,"v":1.505}
{"ts":1649011680000,"o":46365,"h":46395,"l":46365,"c":46395,"v":17.098}
{"ts":1649011740000,"o":46395,"h":46410,"l":46394.5,"c":46409.5,"v":13.469}
{"ts":1649011800000,"o":46409.5,"h":46436,"l":46409.5,"c":46436,"v":18.767}
{"ts":1649011860000,"o":46436,"h":46586.5,"l":46435.5,"c":46556,"v":419.353}
{"ts":1649011920000,"o":46556,"h":46569,"l":46526,"c":46532,"v":38.18}
{"ts":1649011980000,"o":46532,"h":46616.5,"l":46532,"c":46609.5,"v":73.8}
{"ts":1649012040000,"o":46609.5,"h":46642,"l":46609.5,"c":46637.5,"v":53.701}
{"ts":1649012100000,"o":46637.5,"h":46670,"l":46637,"c":46666,"v":150.404}
{"ts":1649012160000,"o":46666,"h":46666.5,"l":46657.5,"c":46663,"v":48.347}
{"ts":1649012220000,"o":46663,"h":46798.5,"l":46663,"c":46755,"v":508.867}
{"ts":1649012280000,"o":46755,"h":46755.5,"l":46633,"c":46679.5,"v":224.847}
{"ts":1649012340000,"o":46679.5,"h":46680,"l":46581.5,"c":46589.5,"v":78.799}
{"ts":1649012400000,"o":46589.5,"h":46589.5,"l":46466.5,"c":46530.5,"v":246.634}
{"ts":1649012460000,"o":46530.5,"h":46533.5,"l":46485,"c":46496.5,"v":56.454}
{"ts":1649012520000,"o":46496.5,"h":46528,"l":46485,"c":46527.5,"v":25.333}
{"ts":1649012580000,"o":46527.5,"h":46528,"l":46487.5,"c":46487.5,"v":38.864}
{"ts":1649012640000,"o":46487.5,"h":46500,"l":46480,"c":46500,"v":41.192}
{"ts":1649012700000,"o":46500,"h":46547,"l":46493,"c":46546.5,"v":17.897}
{"ts":1649012760000,"o":46546.5,"h":46623,"l":46546.5,"c":46622.5,"v":165.882}
{"ts":1649012820000,"o":46622.5,"h":46638.5,"l":46622.5,"c":46638.5,"v":39.376}
{"ts":1649012880000,"o":46638.5,"h":46713.5,"l":46615.5,"c":46652,"v":121.461}
{"ts":1649012940000,"o":46652,"h":46668.5,"l":46605,"c":46615.5,"v":44.239}
{"ts":1649013000000,"o":46615.5,"h":46625,"l":46602,"c":46625,"v":20.261}
{"ts":1649013060000,"o":46625,"h":46625,"l":46546.5,"c":46574,"v":95.924}
{"ts":1649013120000,"o":46574,"h":46607,"l":46571.5,"c":46574,"v":30.563}
{"ts":1649013180000,"o":46574,"h":46589,"l":46570,"c":46589,"v":15.452}
{"ts":1649013240000,"o":46589,"h":46600,"l":46588.5,"c":46600,"v":10.061}
{"ts":1649013300000,"o":46600,"h":46600,"l":46533.5,"c":46533.5,"v":58.123}
{"ts":1649013360000,"o":46533.5,"h":46557.5,"l":46533.5,"c":46533.5,"v":164.016}
{"ts":1649013420000,"o":46533.5,"h":46534,"l":46520,"c":46520.5,"v":95.508}
{"ts":1649013480000,"o":46520.5,"h":46520.5,"l":46466.5,"c":46493.5,"v":88.516}
{"ts":1649013540000,"o":46493.5,"h":46493.5,"l":46416.5,"c":46483.5,"v":134.159}
{"ts":1649013600000,"o":46483.5,"h":46484,"l":46470.5,"c":46483,"v":10.975}
{"ts":1649013660000,"o":46483,"h":46516.5,"l":46483,"c":46494.5,"v":108.709}
{"ts":1649013720000,"o":46494.5,"h":46526,"l":46465,"c":46465,"v":172.395}
{"ts":1649013780000,"o":46465,"h":46498.5,"l":46444,"c":46498.5,"v":35.651}
{"ts":1649013840000,"o":46498.5,"h":46527,"l":46498,"c":46526.5,"v":8.613}
{"ts":1649013900000,"o":46526.5,"h":46536,"l":46506,"c":46536,"v":39.666}
{"ts":1649013960000,"o":46536,"h":46536,"l":46532,"c":46532.5,"v":16.32}
{"ts":1649014020000,"o":46532.5,"h":46533,"l":46515,"c":46515,"v":3.188}
{"ts":1649014080000,"o":46515,"h":46525,"l":46471.5,"c":46473,"v":86.435}
{"ts":1649014140000,"o":46473,"h":46488,"l":46471.5,"c":46471.5,"v":10.251}
{"ts":1649014200000,"o":46471.5,"h":46527,"l":46471.5,"c":46514,"v":49.587}
{"ts":1649014260000,"o":46514,"h":46525,"l":46514,"c":46524.5,"v":6.255}
{"ts":1649014320000,"o":46524.5,"h":46524.5,"l":46480,"c":46487,"v":26.539}
{"ts":1649014380000,"o":46487,"h":46487,"l":46475,"c":46485.5,"v":33.662}
{"ts":1649014440000,"o":46485.5,"h":46485.5,"l":46485,"c":46485,"v":10.57}
{"ts":1649014500000,"o":46485,"h":46503,"l":46470,"c":46475.5,"v":56.545}
{"ts":1649014560000,"o":46475.5,"h":46486,"l":46468.5,"c":46468.5,"v":44.947}
{"ts":1649014620000,"o":46468.5,"h":46468.5,"l":46418.5,"c":46418.5,"v":33.244}
{"ts":1649014680000,"o":46418.5,"h":46434.5,"l":46418.5,"c":46434.5,"v":18.876}
{"ts":1649014740000,"o":46434.5,"h":46442,"l":46434,"c":46442,"v":16.471}
{"ts":1649014800000,"o":46442,"h":46442,"l":46434.5,"c":46435,"v":4.19}
{"ts":1649014860000,"o":46435,"h":46435,"l":46434.5,"c":46434.5,"v":3.754}
{"ts":1649014920000,"o":46434.5,"h":46441.5,"l":46426,"c":46426,"v":27.439}
{"ts":1649014980000,"o":46426,"h":46457.5,"l":46416,"c":46457.5,"v":42.46}
{"ts":1649015040000,"o":46457.5,"h":46487,"l":46457,"c":46471,"v":37.272}
{"ts":1649015100000,"o":46471,"h":46522.5,"l":46467,"c":46512,"v":74.916}
{"ts":1649015160000,"o":46512,"h":46512,"l":46427.5,"c":46431,"v":84.234}
{"ts":1649015220000,"o":46431,"h":46480.5,"l":46410,"c":46480.5,"v":38.969}
{"ts":1649015280000,"o":46480.5,"h":46480.5,"l":46480,"c":46480.5,"v":6.902}
{"ts":1649015340000,"o":46480.5,"h":46480.5,"l":46452.5,"c":46452.5,"v":8.575}
{"ts":1649015400000,"o":46452.5,"h":46462.5,"l":46437,"c":46462.5,"v":5.677}
{"ts":1649015460000,"o":46462.5,"h":46462.5,"l":46462,"c":46462.5,"v":6.717}
{"ts":1649015520000,"o":46462.5,"h":46462.5,"l":46454,"c":46460,"v":8.724}
{"ts":1649015580000,"o":46460,"h":46460.5,"l":46460,"c":46460,"v":5.929}
{"ts":1649015640000,"o":46460,"h":46460.5,"l":46460,"c":46460.5,"v":3.44}
{"ts":1649015700000,"o":46460.5,"h":46461.5,"l":46446,"c":46446,"v":20.14}
{"ts":1649015760000,"o":46446,"h":46446.5,"l":46439,"c":46439,"v":5.197}
{"ts":1649015820000,"o":46439,"h":46439.5,"l":46436,"c":46436.5,"v":6.375}
{"ts":1649015880000,"o":46436.5,"h":46436.5,"l":46418,"c":46418,"v":8.375}
{"ts":1649015940000,"o":46418,"h":46418.5,"l":46403,"c":46403.5,"v":6.289}
{"ts":1649016000000,"o":46403.5,"h":46440.5,"l":46403,"c":46414,"v":33.462}
{"ts":1649016060000,"o":46414,"h":46414.5,"l":46391,"c":46391,"v":13.265}
{"ts":1649016120000,"o":46391,"h":46423.5,"l":46391,"c":46423,"v":5.42}
{"ts":1649016180000,"o":46423,"h":46423.5,"l":46422,"c":46422,"v":1.303}
{"ts":1649016240000,"o":46422,"h":46422.5,"l":46414,"c":46414,"v":2.577}
{"ts":1649016300000,"o":46414,"h":46418,"l":46406.5,"c":46417.5,"v":5.439}
{"ts":1649016360000,"o":46417.5,"h":46418,"l":46417.5,"c":46417.5,"v":3.827}
{"ts":1649016420000,"o":46417.5,"h":46437,"l":46417.5,"c":46425.5,"v":12.455}
{"ts":1649016480000,"o":46425.5,"h":46431,"l":46425,"c":46431,"v":6.496}
{"ts":1649016540000,"o":46431,"h":46435,"l":46417.5,"c":46418,"v":9.911}
{"ts":1649016600000,"o":46418,"h":46418,"l":46380,"c":46389.5,"v":26.293}
{"ts":1649016660000,"o":46389.5,"h":46410,"l":46389.5,"c":46410,"v":5.095}
{"ts":1649016720000,"o":46410,"h":46414,"l":46409.5,"c":46414,"v":8.774}
{"ts":1649016780000,"o":46414,"h":46417,"l":46413.5,"c":46417,"v":2.344}
{"ts":1649016840000,"o":46417,"h":46417,"l":46410,"c":46410.5,"v":2.4}
{"ts":1649016900000,"o":46410.5,"h":46410.5,"l":46410,"c":46410.5,"v":2.21}
{"ts":1649016960000,"o":46410.5,"h":46410.5,"l":46410,"c":46410.5,"v":1.604}
{"ts":1649017020000,"o":46410.5,"h":46410.5,"l":46410,"c":46410,"v":2.635}
{"ts":1649017080000,"o":46410,"h":46415.5,"l":46410,"c":46415.5,"v":4.738}
{"ts":1649017140000,"o":46415.5,"h":46415.5,"l":46415,"c":46415,"v":4.24}
{"ts":1649017200000,"o":46415,"h":46416.5,"l":46415,"c":46416.5,"v":2.445}
{"ts":1649017260000,"o":46416.5,"h":46416.5,"l":46416,"c":46416,"v":5.678}
{"ts":1649017320000,"o":46416,"h":46416.5,"l":46416,"c":46416.5,"v":2.382}
{"ts":1649017380000,"o":46416.5,"h":46416.5,"l":46395.5,"c":46395.5,"v":12.908}
{"ts":1649017440000,"o":46395.5,"h":46396,"l":46395.5,"c":46396,"v":3.732}
{"ts":1649017500000,"o":46396,"h":46463.5,"l":46396,"c":46460.5,"v":46.533}
{"ts":1649017560000,"o":46460.5,"h":46467,"l":46460.5,"c":46466.5,"v":16.194}
{"ts":1649017620000,"o":46466.5,"h":46467,"l":46438.5,"c":46439,"v":8.093}
{"ts":1649017680000,"o":46439,"h":46462,"l":46438.5,"c":46462,"v":3.763}
{"ts":1649017740000,"o":46462,"h":46462.5,"l":46462,"c":46462.5,"v":3.441}
{"ts":1649017800000,"o":46462.5,"h":46481,"l":46462.5,"c":46480.5,"v":19.865}
{"ts":1649017860000,"o":46480.5,"h":46481,"l":46462.5,"c":46463,"v":7.04}
{"ts":1649017920000,"o":46463,"h":46463,"l":46462.5,"c":46463,"v":2.435}
{"ts":1649017980000,"o":46463,"h":46463,"l":46442.5,"c":46442.5,"v":7.62}
{"ts":1649018040000,"o":46442.5,"h":46453.5,"l":46442.5,"c":46453,"v":23.375}
{"ts":1649018100000,"o":46453,"h":46462.5,"l":46453,"c":46456,"v":9.815}
{"ts":1649018160000,"o":46456,"h":46456.5,"l":46442,"c":46442,"v":12.112}
{"ts":1649018220000,"o":46442,"h":46459,"l":46442,"c":46458.5,"v":7.733}
{"ts":1649018280000,"o":46458.5,"h":46459,"l":46458.5,"c":46459,"v":2.94}
{"ts":1649018340000,"o":46459,"h":46463,"l":46454,"c":46454,"v":15.366}
{"ts":1649018400000,"o":46454,"h":46475.5,"l":46454,"c":46475.5,"v":1.938}
{"ts":1649018460000,"o":46475.5,"h":46482,"l":46454.5,"c":46454.5,"v":11.542}
{"ts":1649018520000,"o":46454.5,"h":46454.5,"l":46444,"c":46444,"v":6.304}
{"ts":1649018580000,"o":46444,"h":46444,"l":46438,"c":46438.5,"v":6.077}
{"ts":1649018640000,"o":46438.5,"h":46454.5,"l":46438.5,"c":46454.5,"v":4.427}
{"ts":1649018700000,"o":46454.5,"h":46454.5,"l":46454,"c":46454.5,"v":1.401}
{"ts":1649018760000,"o":46454.5,"h":46454.5,"l":46454,"c":46454,"v":0.371}
{"ts":1649018820000,"o":46454,"h":46454.5,"l":46454,"c":46454.5,"v":5.268}
{"ts":1649018880000,"o":46454.5,"h":46454.5,"l":46422,"c":46422.5,"v":7.902}
{"ts":1649018940000,"o":46422.5,"h":46422.5,"l":46422,"c":46422,"v":4.761}
{"ts":1649019000000,"o":46422,"h":46422.5,"l":46422,"c":46422,"v":3.573}
{"ts":1649019060000,"o":46422,"h":46422.5,"l":46420,"c":46420,"v":4.583}
{"ts":1649019120000,"o":46420,"h":46420.5,"l":46420,"c":46420.5,"v":1.6}
{"ts":1649019180000,"o":46420.5,"h":46420.5,"l":46380,"c":46380,"v":27.277}
{"ts":1649019240000,"o":46380,"h":46380.5,"l":46372.5,"c":46373,"v":14.571}
{"ts":1649019300000,"o":46373,"h":46378,"l":46372.5,"c":46378,"v":7.393}
{"ts":1649019360000,"o":46378,"h":46378,"l":46377.5,"c":46377.5,"v":6.539}
{"ts":1649019420000,"o":46377.5,"h":46406.5,"l":46377.5,"c":46406,"v":39.938}
{"ts":1649019480000,"o":46406,"h":46406.5,"l":46377,"c":46377,"v":6.49}
{"ts":1649019540000,"o":46377,"h":46380.5,"l":46369.5,"c":46369.5,"v":7.498}
{"ts":1649019600000,"o":46369.5,"h":46395,"l":46336.5,"c":46394.5,"v":59.193}
{"ts":1649019660000,"o":46394.5,"h":46395,"l":46377,"c":46377.5,"v":4.309}
{"ts":1649019720000,"o":46377.5,"h":46377.5,"l":46377,"c":46377.5,"v":5.69}
{"ts":1649019780000,"o":46377.5,"h":46377.5,"l":46377,"c":46377,"v":1.726}
{"ts":1649019840000,"o":46377,"h":46400,"l":46377,"c":46399.5,"v":17.013}
{"ts":1649019900000,"o":46399.5,"h":46408,"l":46399.5,"c":46407.5,"v":5.435}
{"ts":1649019960000,"o":46407.5,"h":46408,"l":46401,"c":46401,"v":7.702}
{"ts":1649020020000,"o":46401,"h":46401.5,"l":46401,"c":46401,"v":2.352}
{"ts":1649020080000,"o":46401,"h":46445.5,"l":46401,"c":46445.5,"v":13.583}
{"ts":1649020140000,"o":46445.5,"h":46470,"l":46445,"c":46470,"v":16.332}
{"ts":1649020200000,"o":46470,"h":46472,"l":46469.5,"c":46471.5,"v":10.147}
{"ts":1649020260000,"o":46471.5,"h":46488,"l":46471.5,"c":46488,"v":16.928}
{"ts":1649020320000,"o":46488,"h":46489,"l":46487.5,"c":46489,"v":17.584}
{"ts":1649020380000,"o":46489,"h":46529,"l":46488.5,"c":46529,"v":30.124}
{"ts":1649020440000,"o":46529,"h":46593,"l":46528.5,"c":46564,"v":140.232}
{"ts":1649020500000,"o":46564,"h":46570.5,"l":46563,"c":46570,"v":14.698}
{"ts":1649020560000,"o":46570,"h":46570,"l":46561.5,"c":46561.5,"v":10.974}
{"ts":1649020620000,"o":46561.5,"h":46581,"l":46561.5,"c":46581,"v":31.576}
{"ts":1649020680000,"o":46581,"h":46592,"l":46581,"c":46591.5,"v":16.185}
{"ts":1649020740000,"o":46591.5,"h":46592,"l":46591.5,"c":46591.5,"v":6.024}
{"ts":1649020800000,"o":46591.5,"h":46604,"l":46591.5,"c":46604,"v":45.544}
{"ts":1649020860000,"o":46604,"h":46637,"l":46603.5,"c":46636.5,"v":47.636}
{"ts":1649020920000,"o":46636.5,"h":46645.5,"l":46636.5,"c":46644,"v":24.084}
{"ts":1649020980000,"o":46644,"h":46644,"l":46636.5,"c":46644,"v":50.98}
{"ts":1649021040000,"o":46644,"h":46650,"l":46643.5,"c":46649.5,"v":34.101}
{"ts":1649021100000,"o":46649.5,"h":46710.5,"l":46649.5,"c":46710.5,"v":109.128}
{"ts":1649021160000,"o":46710.5,"h":46745,"l":46710.5,"c":46745,"v":75.769}
{"ts":1649021220000,"o":46745,"h":46745,"l":46720,"c":46720.5,"v":36.594}
{"ts":1649021280000,"o":46720.5,"h":46731,"l":46701.5,"c":46702,"v":59.942}
{"ts":1649021340000,"o":46702,"h":46702,"l":46698,"c":46698,"v":14.013}
{"ts":1649021400000,"o":46698,"h":46702,"l":46695,"c":46695,"v":13.111}
{"ts":1649021460000,"o":46695,"h":46695,"l":46665,"c":46675.5,"v":87.532}
{"ts":1649021520000,"o":46675.5,"h":46676,"l":46668,"c":46668,"v":23.558}
{"ts":1649021580000,"o":46668,"h":46668,"l":46513.5,"c":46582.5,"v":255.118}
{"ts":1649021640000,"o":46582.5,"h":46582.5,"l":46582,"c":46582.5,"v":14.723}
{"ts":1649021700000,"o":46582.5,"h":46582.5,"l":46582,"c":46582.5,"v":4.15}
{"ts":1649021760000,"o":46582.5,"h":46596.5,"l":46582,"c":46596,"v":19.805}
{"ts":1649021820000,"o":46596,"h":46614.5,"l":46596,"c":46614.5,"v":66.493}
{"ts":1649021880000,"o":46614.5,"h":46725,"l":46614,"c":46711.5,"v":109.941}
{"ts":1649021940000,"o":46711.5,"h":46779.5,"l":46711.5,"c":46746,"v":139.934}
{"ts":1649022000000,"o":46746,"h":46746,"l":46662.5,"c":46677.5,"v":44.169}
{"ts":1649022060000,"o":46677.5,"h":46680.5,"l":46677.5,"c":46680,"v":9.134}
{"ts":1649022120000,"o":46680,"h":46680.5,"l":46680,"c":46680,"v":5.471}
{"ts":1649022180000,"o":46680,"h":46680.5,"l":46669,"c":46679,"v":18.219}
{"ts":1649022240000,"o":46679,"h":46723.5,"l":46679,"c":46688.5,"v":45.341}
{"ts":1649022300000,"o":46688.5,"h":46701.5,"l":46688.5,"c":46701,"v":8.134}
{"ts":1649022360000,"o":46701,"h":46703,"l":46696,"c":46696,"v":19.475}
{"ts":1649022420000,"o":46696,"h":46696,"l":46662,"c":46670,"v":23.815}
{"ts":1649022480000,"o":46670,"h":46705,"l":46669.5,"c":46698.5,"v":25.864}
{"ts":1649022540000,"o":46698.5,"h":46719,"l":46698.5,"c":46718.5,"v":23.258}
{"ts":1649022600000,"o":46718.5,"h":46719,"l":46710,"c":46710,"v":8.7}
{"ts":1649022660000,"o":46710,"h":46737.5,"l":46710,"c":46734.5,"v":18.256}
{"ts":1649022720000,"o":46734.5,"h":46734.5,"l":46716.5,"c":46717,"v":5.701}
{"ts":1649022780000,"o":46717,"h":46732.5,"l":46716.5,"c":46730,"v":7.39}
{"ts":1649022840000,"o":46730,"h":46730.5,"l":46724.5,"c":46724.5,"v":5.507}
{"ts":1649022900000,"o":46724.5,"h":46725,"l":46696,"c":46696,"v":15.119}
{"ts":1649022960000,"o":46696,"h":46742,"l":46696,"c":46742,"v":58.911}
{"ts":1649023020000,"o":46742,"h":46753.5,"l":46741.5,"c":46750,"v":44.396}
{"ts":1649023080000,"o":46750,"h":46750,"l":46744,"c":46744,"v":8.247}
{"ts":1649023140000,"o":46744,"h":47000,"l":46744,"c":46994,"v":619.258}
{"ts":1649023200000,"o":46994,"h":47058.5,"l":46798,"c":46899.5,"v":569.674}
{"ts":1649023260000,"o":46899.5,"h":47058.5,"l":46899.5,"c":47043,"v":286.849}
{"ts":1649023320000,"o":47043,"h":47124,"l":46960,"c":47013.5,"v":568.584}
{"ts":1649023380000,"o":47013.5,"h":47073.5,"l":47005.5,"c":47067.5,"v":105.898}
{"ts":1649023440000,"o":47067.5,"h":47068,"l":46719,"c":46759,"v":545.864}
{"ts":1649023500000,"o":46759,"h":46880,"l":46759,"c":46869.5,"v":250.87}
{"ts":1649023560000,"o":46869.5,"h":46936,"l":46832.5,"c":46911,"v":173.152}
{"ts":1649023620000,"o":46911,"h":46919,"l":46859,"c":46907.5,"v":140.182}
{"ts":1649023680000,"o":46907.5,"h":46908,"l":46830.5,"c":46841.5,"v":68.02}
{"ts":1649023740000,"o":46841.5,"h":46913,"l":46841.5,"c":46874.5,"v":35.473}
{"ts":1649023800000,"o":46874.5,"h":46875,"l":46769.5,"c":46816.5,"v":117.31}
{"ts":1649023860000,"o":46816.5,"h":46830,"l":46790,"c":46819.5,"v":35.653}
{"ts":1649023920000,"o":46819.5,"h":46819.5,"l":46786.5,"c":46786.5,"v":40.673}
{"ts":1649023980000,"o":46786.5,"h":46813.5,"l":46774.5,"c":46809.5,"v":88.789}
{"ts":1649024040000,"o":46809.5,"h":46847,"l":46809.5,"c":46814,"v":55.434}
{"ts":1649024100000,"o":46814,"h":46870.5,"l":46790,"c":46870.5,"v":67.133}
{"ts":1649024160000,"o":46870.5,"h":46872,"l":46850,"c":46850.5,"v":49.577}
{"ts":1649024220000,"o":46850.5,"h":46874,"l":46850,"c":46874,"v":11.064}
{"ts":1649024280000,"o":46874,"h":46899,"l":46873.5,"c":46898.5,"v":21.874}
{"ts":1649024340000,"o":46898.5,"h":47114,"l":46898.5,"c":47102.5,"v":489.385}
{"ts":1649024400000,"o":47102.5,"h":47167,"l":47006,"c":47032,"v":324.33}
{"ts":1649024460000,"o":47032,"h":47120,"l":47032,"c":47111,"v":152.784}
{"ts":1649024520000,"o":47111,"h":47199,"l":47102.5,"c":47103,"v":168.508}
{"ts":1649024580000,"o":47103,"h":47199,"l":47102.5,"c":47196,"v":98.537}
{"ts":1649024640000,"o":47196,"h":47493,"l":47153,"c":47416,"v":1217.679}
{"ts":1649024700000,"o":47416,"h":47416.5,"l":47225,"c":47316.5,"v":498.289}
{"ts":1649024760000,"o":47316.5,"h":47317,"l":47240,"c":47274.5,"v":98.112}
{"ts":1649024820000,"o":47274.5,"h":47378.5,"l":47240,"c":47252,"v":294.632}
{"ts":1649024880000,"o":47252,"h":47310,"l":47251.5,"c":47282.5,"v":55.684}
{"ts":1649024940000,"o":47282.5,"h":47294,"l":47261,"c":47279,"v":44.638}
{"ts":1649025000000,"o":47279,"h":47380,"l":47266,"c":47276.5,"v":245.967}
{"ts":1649025060000,"o":47276.5,"h":47357,"l":47211.5,"c":47211.5,"v":198.471}
{"ts":1649025120000,"o":47211.5,"h":47290,"l":47211.5,"c":47226.5,"v":167.621}
{"ts":1649025180000,"o":47226.5,"h":47273,"l":47226.5,"c":47273,"v":65.22}
{"ts":1649025240000,"o":47273,"h":47275,"l":47272.5,"c":47274.5,"v":18.574}
{"ts":1649025300000,"o":47274.5,"h":47328,"l":47274.5,"c":47327.5,"v":52.648}
{"ts":1649025360000,"o":47327.5,"h":47328,"l":47294,"c":47303.5,"v":39.558}
{"ts":1649025420000,"o":47303.5,"h":47334.5,"l":47281,"c":47281.5,"v":74.764}
{"ts":1649025480000,"o":47281.5,"h":47309,"l":47278,"c":47308.5,"v":46.313}
{"ts":1649025540000,"o":47308.5,"h":47322,"l":47255,"c":47321.5,"v":60.438}
{"ts":1649025600000,"o":47321.5,"h":47338,"l":47290.5,"c":47335.5,"v":36.363}
{"ts":1649025660000,"o":47335.5,"h":47344,"l":47301.5,"c":47302,"v":42.577}
{"ts":1649025720000,"o":47302,"h":47326,"l":47301.5,"c":47302,"v":30.402}
{"ts":1649025780000,"o":47302,"h":47374.5,"l":47290,"c":47374.5,"v":79.35}
{"ts":1649025840000,"o":47374.5,"h":47374.5,"l":47293.5,"c":47293.5,"v":95.998}
{"ts":1649025900000,"o":47293.5,"h":47379,"l":47293.5,"c":47312.5,"v":143.902}
{"ts":1649025960000,"o":47312.5,"h":47327,"l":47300.5,"c":47311.5,"v":63.927}
{"ts":1649026020000,"o":47311.5,"h":47312,"l":47276,"c":47276.5,"v":119.593}
{"ts":1649026080000,"o":47276.5,"h":47277,"l":46826,"c":46885,"v":2099.578}
{"ts":1649026140000,"o":46885,"h":46932.5,"l":46809,"c":46872,"v":549.351}
{"ts":1649026200000,"o":46872,"h":47022,"l":46861,"c":47022,"v":202.356}
{"ts":1649026260000,"o":47022,"h":47071,"l":46964.5,"c":46984.5,"v":232.091}
{"ts":1649026320000,"o":46984.5,"h":46992,"l":46940.5,"c":46947.5,"v":52.591}
{"ts":1649026380000,"o":46947.5,"h":47033.5,"l":46947.5,"c":47019.5,"v":65.194}
{"ts":1649026440000,"o":47019.5,"h":47035,"l":46950,"c":46974,"v":33.161}
{"ts":1649026500000,"o":46974,"h":46988,"l":46953.5,"c":46973.5,"v":48.448}
{"ts":1649026560000,"o":46973.5,"h":46973.5,"l":46796.5,"c":46796.5,"v":201.38}
{"ts":1649026620000,"o":46796.5,"h":46815,"l":46661,"c":46742.5,"v":559.152}
{"ts":1649026680000,"o":46742.5,"h":46767.5,"l":46647,"c":46707.5,"v":445.153}
{"ts":1649026740000,"o":46707.5,"h":46730,"l":46567.5,"c":46682.5,"v":439.423}
{"ts":1649026800000,"o":46682.5,"h":46696.5,"l":46623,"c":46645,"v":215.899}
{"ts":1649026860000,"o":46645,"h":46645,"l":46454,"c":46538,"v":416.381}
{"ts":1649026920000,"o":46538,"h":46581.5,"l":46500,"c":46503.5,"v":138.42}
{"ts":1649026980000,"o":46503.5,"h":46523,"l":46425,"c":46481,"v":238.517}
{"ts":1649027040000,"o":46481,"h":46531,"l":46438,"c":46497.5,"v":262.504}
{"ts":1649027100000,"o":46497.5,"h":46521,"l":46440,"c":46458.5,"v":113.415}
{"ts":1649027160000,"o":46458.5,"h":46468.5,"l":46430,"c":46445,"v":107.011}
{"ts":1649027220000,"o":46445,"h":46575.5,"l":46444.5,"c":46575.5,"v":174.043}
{"ts":1649027280000,"o":46575.5,"h":46575.5,"l":46521.5,"c":46521.5,"v":45}
{"ts":1649027340000,"o":46521.5,"h":46541.5,"l":46520,"c":46528,"v":26.38}
{"ts":1649027400000,"o":46528,"h":46555,"l":46527.5,"c":46552,"v":41.444}
{"ts":1649027460000,"o":46552,"h":46664,"l":46551.5,"c":46593,"v":296.921}
{"ts":1649027520000,"o":46593,"h":46618.5,"l":46584.5,"c":46618.5,"v":101.26}
{"ts":1649027580000,"o":46618.5,"h":46636.5,"l":46595.5,"c":46611.5,"v":52.999}
{"ts":1649027640000,"o":46611.5,"h":46612,"l":46555.5,"c":46556,"v":55.551}
{"ts":1649027700000,"o":46556,"h":46564.5,"l":46504,"c":46504,"v":87.279}
{"ts":1649027760000,"o":46504,"h":46504.5,"l":46462.5,"c":46490.5,"v":86.194}
{"ts":1649027820000,"o":46490.5,"h":46513,"l":46480,"c":46493,"v":52.048}
{"ts":1649027880000,"o":46493,"h":46522.5,"l":46485.5,"c":46522.5,"v":42.078}
{"ts":1649027940000,"o":46522.5,"h":46530,"l":46494.5,"c":46495,"v":25.676}
{"ts":1649028000000,"o":46495,"h":46503,"l":46494.5,"c":46503,"v":14.96}
{"ts":1649028060000,"o":46503,"h":46503,"l":46481.5,"c":46484,"v":25.873}
{"ts":1649028120000,"o":46484,"h":46531.5,"l":46480,"c":46531.5,"v":42.627}
{"ts":1649028180000,"o":46531.5,"h":46531.5,"l":46501.5,"c":46502,"v":9.919}
{"ts":1649028240000,"o":46502,"h":46502,"l":46501,"c":46501.5,"v":19.953}
{"ts":1649028300000,"o":46501.5,"h":46524,"l":46501,"c":46501,"v":15.176}
{"ts":1649028360000,"o":46501,"h":46509,"l":46500,"c":46509,"v":23.665}
{"ts":1649028420000,"o":46509,"h":46510,"l":46509,"c":46510,"v":2.114}
{"ts":1649028480000,"o":46510,"h":46521.5,"l":46500,"c":46517,"v":43.916}
{"ts":1649028540000,"o":46517,"h":46533.5,"l":46510,"c":46510,"v":21.31}
{"ts":1649028600000,"o":46510,"h":46537,"l":46502,"c":46537,"v":12.157}
{"ts":1649028660000,"o":46537,"h":46537,"l":46502,"c":46502.5,"v":22.861}
{"ts":1649028720000,"o":46502.5,"h":46502.5,"l":46465,"c":46467,"v":51.722}
{"ts":1649028780000,"o":46467,"h":46467,"l":46345,"c":46390,"v":473.555}
{"ts":1649028840000,"o":46390,"h":46390.5,"l":46367.5,"c":46382,"v":68.824}
{"ts":1649028900000,"o":46382,"h":46425,"l":46382,"c":46413.5,"v":41.909}
{"ts":1649028960000,"o":46413.5,"h":46416,"l":46323,"c":46340.5,"v":172.756}
{"ts":1649029020000,"o":46340.5,"h":46371.5,"l":46340.5,"c":46371.5,"v":37.069}
{"ts":1649029080000,"o":46371.5,"h":46394.5,"l":46351.5,"c":46391,"v":66.43}
{"ts":1649029140000,"o":46391,"h":46401,"l":46376,"c":46401,"v":29.727}
{"ts":1649029200000,"o":46401,"h":46419,"l":46390,"c":46390,"v":23.136}
{"ts":1649029260000,"o":46390,"h":46390,"l":46355,"c":46379.5,"v":42.389}
{"ts":1649029320000,"o":46379.5,"h":46379.5,"l":46373.5,"c":46373.5,"v":7.913}
{"ts":1649029380000,"o":46373.5,"h":46379,"l":46363,"c":46370.5,"v":18.495}
{"ts":1649029440000,"o":46370.5,"h":46370.5,"l":46325,"c":46326.5,"v":52.584}
{"ts":1649029500000,"o":46326.5,"h":46378,"l":46326,"c":46378,"v":53.762}
{"ts":1649029560000,"o":46378,"h":46380,"l":46352,"c":46352,"v":28.677}
{"ts":1649029620000,"o":46352,"h":46356,"l":46307.5,"c":46317,"v":118.133}
{"ts":1649029680000,"o":46317,"h":46317,"l":46243.5,"c":46286,"v":250.859}
{"ts":1649029740000,"o":46286,"h":46318,"l":46285.5,"c":46318,"v":35.517}
{"ts":1649029800000,"o":46318,"h":46383,"l":46317.5,"c":46382.5,"v":32.511}
{"ts":1649029860000,"o":46382.5,"h":46404.5,"l":46360,"c":46369.5,"v":70.924}
{"ts":1649029920000,"o":46369.5,"h":46406,"l":46369,"c":46406,"v":33.79}
{"ts":1649029980000,"o":46406,"h":46428,"l":46395,"c":46428,"v":78.143}
{"ts":1649030040000,"o":46428,"h":46439,"l":46416.5,"c":46434,"v":39.01}
{"ts":1649030100000,"o":46434,"h":46444,"l":46425.5,"c":46443.5,"v":49.437}
{"ts":1649030160000,"o":46443.5,"h":46456.5,"l":46431,"c":46431,"v":46.746}
{"ts":1649030220000,"o":46431,"h":46431.5,"l":46431,"c":46431,"v":9.434}
{"ts":1649030280000,"o":46431,"h":46431.5,"l":46395.5,"c":46396,"v":42.429}
{"ts":1649030340000,"o":46396,"h":46411.5,"l":46396,"c":46411.5,"v":25.174}
{"ts":1649030400000,"o":46411.5,"h":46420,"l":46347,"c":46347,"v":91.576}
{"ts":1649030460000,"o":46347,"h":46347,"l":46227.5,"c":46256.5,"v":313.208}
{"ts":1649030520000,"o":46256.5,"h":46288.5,"l":46106,"c":46185,"v":517.096}
{"ts":1649030580000,"o":46185,"h":46455,"l":46185,"c":46370,"v":424.433}
{"ts":1649030640000,"o":46370,"h":46397,"l":46343.5,"c":46397,"v":61.992}
{"ts":1649030700000,"o":46397,"h":46408.5,"l":46350,"c":46408.5,"v":75.89}
{"ts":1649030760000,"o":46408.5,"h":46416,"l":46334,"c":46383,"v":84.57}
{"ts":1649030820000,"o":46383,"h":46386,"l":46343.5,"c":46386,"v":39.86}
{"ts":1649030880000,"o":46386,"h":46419,"l":46353,"c":46353,"v":74.885}
{"ts":1649030940000,"o":46353,"h":46390,"l":46353,"c":46389.5,"v":19.543}
{"ts":1649031000000,"o":46389.5,"h":46390,"l":46356,"c":46356.5,"v":8.812}
{"ts":1649031060000,"o":46356.5,"h":46383,"l":46341.5,"c":46383,"v":49.757}
{"ts":1649031120000,"o":46383,"h":46383,"l":46310,"c":46318,"v":33.288}
{"ts":1649031180000,"o":46318,"h":46318.5,"l":46292.5,"c":46293.5,"v":30.257}
{"ts":1649031240000,"o":46293.5,"h":46329,"l":46286.5,"c":46328.5,"v":30.439}
{"ts":1649031300000,"o":46328.5,"h":46330.5,"l":46263.5,"c":46263.5,"v":43.415}
{"ts":1649031360000,"o":46263.5,"h":46264,"l":46232,"c":46237,"v":93.192}
{"ts":1649031420000,"o":46237,"h":46262.5,"l":46228,"c":46261.5,"v":44.974}
{"ts":1649031480000,"o":46261.5,"h":46264.5,"l":46252,"c":46262.5,"v":52.127}
{"ts":1649031540000,"o":46262.5,"h":46262.5,"l":46230,"c":46243.5,"v":52.809}
{"ts":1649031600000,"o":46243.5,"h":46243.5,"l":46200.5,"c":46215,"v":37.261}
{"ts":1649031660000,"o":46215,"h":46256.5,"l":46200.5,"c":46210,"v":95.884}
{"ts":1649031720000,"o":46210,"h":46219.5,"l":46150,"c":46197,"v":115.413}
{"ts":1649031780000,"o":46197,"h":46203.5,"l":46155.5,"c":46155.5,"v":32.788}
{"ts":1649031840000,"o":46155.5,"h":46168.5,"l":46139.5,"c":46161,"v":114.268}
{"ts":1649031900000,"o":46161,"h":46169.5,"l":45868,"c":45954.5,"v":1068.837}
{"ts":1649031960000,"o":45954.5,"h":45954.5,"l":45800.5,"c":45831,"v":676.974}
{"ts":1649032020000,"o":45831,"h":45908,"l":45750,"c":45908,"v":337.07}
{"ts":1649032080000,"o":45908,"h":45975.5,"l":45877.5,"c":45956,"v":184.13}
{"ts":1649032140000,"o":45956,"h":46020,"l":45928,"c":45978,"v":138.448}
{"ts":1649032200000,"o":45978,"h":46017,"l":45920,"c":45920,"v":102.321}
{"ts":1649032260000,"o":45920,"h":45930,"l":45891.5,"c":45912,"v":57.654}
{"ts":1649032320000,"o":45912,"h":46000,"l":45912,"c":45968,"v":60.435}
{"ts":1649032380000,"o":45968,"h":46013.5,"l":45960.5,"c":46008.5,"v":50.87}
{"ts":1649032440000,"o":46008.5,"h":46034,"l":46008.5,"c":46034,"v":44.474}
{"ts":1649032500000,"o":46034,"h":46044,"l":46010,"c":46034.5,"v":92.811}
{"ts":1649032560000,"o":46034.5,"h":46046.5,"l":46013,"c":46036,"v":44.032}
{"ts":1649032620000,"o":46036,"h":46069.5,"l":46035.5,"c":46040.5,"v":52.378}
{"ts":1649032680000,"o":46040.5,"h":46080,"l":46040,"c":46072.5,"v":80.219}
{"ts":1649032740000,"o":46072.5,"h":46079.5,"l":46072.5,"c":46075,"v":17.858}
{"ts":1649032800000,"o":46075,"h":46075,"l":46039.5,"c":46039.5,"v":23.578}
{"ts":1649032860000,"o":46039.5,"h":46087.5,"l":46039.5,"c":46087,"v":21.879}
{"ts":1649032920000,"o":46087,"h":46090.5,"l":46070,"c":46070,"v":31.827}
{"ts":1649032980000,"o":46070,"h":46070.5,"l":45995,"c":46029,"v":108.217}
{"ts":1649033040000,"o":46029,"h":46045.5,"l":46003,"c":46011.5,"v":20.393}
{"ts":1649033100000,"o":46011.5,"h":46072.5,"l":46011.5,"c":46072.5,"v":41.454}
{"ts":1649033160000,"o":46072.5,"h":46073,"l":46005.5,"c":46008,"v":28.564}
{"ts":1649033220000,"o":46008,"h":46025,"l":46008,"c":46011.5,"v":98.233}
{"ts":1649033280000,"o":46011.5,"h":46012,"l":45968.5,"c":45968.5,"v":53.916}
{"ts":1649033340000,"o":45968.5,"h":45969,"l":45924,"c":45927.5,"v":58.759}
{"ts":1649033400000,"o":45927.5,"h":45956,"l":45900,"c":45901,"v":45.274}
{"ts":1649033460000,"o":45901,"h":45901,"l":45854.5,"c":45864.5,"v":76.251}
{"ts":1649033520000,"o":45864.5,"h":45903,"l":45864.5,"c":45895,"v":24.429}
{"ts":1649033580000,"o":45895,"h":45980.5,"l":45885,"c":45964.5,"v":48.408}
{"ts":1649033640000,"o":45964.5,"h":45994,"l":45964.5,"c":45990,"v":16.904}
{"ts":1649033700000,"o":45990,"h":45994,"l":45947,"c":45947,"v":33.211}
{"ts":1649033760000,"o":45947,"h":45947.5,"l":45920,"c":45946.5,"v":47.364}
{"ts":1649033820000,"o":45946.5,"h":45946.5,"l":45833,"c":45841,"v":67.294}
{"ts":1649033880000,"o":45841,"h":45870,"l":45821,"c":45860,"v":63.086}
{"ts":1649033940000,"o":45860,"h":45868.5,"l":45821,"c":45851,"v":57.792}
{"ts":1649034000000,"o":45851,"h":45864.5,"l":45821,"c":45843.5,"v":65.09}
{"ts":1649034060000,"o":45843.5,"h":45851,"l":45843,"c":45851,"v":135.333}
{"ts":1649034120000,"o":45851,"h":45896.5,"l":45850.5,"c":45896.5,"v":168.271}
{"ts":1649034180000,"o":45896.5,"h":45914.5,"l":45896,"c":45897.5,"v":74.395}
{"ts":1649034240000,"o":45897.5,"h":45897.5,"l":45823.5,"c":45843,"v":24.973}
{"ts":1649034300000,"o":45843,"h":45843,"l":45785,"c":45786,"v":109.299}
{"ts":1649034360000,"o":45786,"h":45829,"l":45785.5,"c":45798.5,"v":88.299}
{"ts":1649034420000,"o":45798.5,"h":45866.5,"l":45798.5,"c":45865.5,"v":42.459}
{"ts":1649034480000,"o":45865.5,"h":45888,"l":45865.5,"c":45888,"v":15.93}
{"ts":1649034540000,"o":45888,"h":45924.5,"l":45881,"c":45924.5,"v":44.165}
{"ts":1649034600000,"o":45924.5,"h":45943,"l":45924.5,"c":45943,"v":39.376}
{"ts":1649034660000,"o":45943,"h":45977,"l":45937,"c":45962,"v":245.311}
{"ts":1649034720000,"o":45962,"h":45962,"l":45931,"c":45950,"v":25.988}
{"ts":1649034780000,"o":45950,"h":45966,"l":45949.5,"c":45966,"v":24.579}
{"ts":1649034840000,"o":45966,"h":45992,"l":45960,"c":45985,"v":62.328}
{"ts":1649034900000,"o":45985,"h":45985.5,"l":45977,"c":45985,"v":23.784}
{"ts":1649034960000,"o":45985,"h":46002,"l":45985,"c":46002,"v":29.396}
{"ts":1649035020000,"o":46002,"h":46018.5,"l":46001.5,"c":46018.5,"v":50.15}
{"ts":1649035080000,"o":46018.5,"h":46050,"l":46018,"c":46022,"v":175.603}
{"ts":1649035140000,"o":46022,"h":46022.5,"l":45945,"c":45952,"v":68.59}
{"ts":1649035200000,"o":45952,"h":45952.5,"l":45910.5,"c":45911,"v":44.254}
{"ts":1649035260000,"o":45911,"h":45911,"l":45833.5,"c":45834,"v":66.664}
{"ts":1649035320000,"o":45834,"h":45871,"l":45833.5,"c":45847.5,"v":83.628}
{"ts":1649035380000,"o":45847.5,"h":45874.5,"l":45847.5,"c":45874.5,"v":24.579}
{"ts":1649035440000,"o":45874.5,"h":45878,"l":45850,"c":45875,"v":68.448}
{"ts":1649035500000,"o":45875,"h":45875,"l":45865,"c":45865,"v":13.439}
{"ts":1649035560000,"o":45865,"h":45865.5,"l":45833.5,"c":45834,"v":41.623}
{"ts":1649035620000,"o":45834,"h":45849,"l":45812,"c":45849,"v":29.773}
{"ts":1649035680000,"o":45849,"h":45865.5,"l":45841,"c":45865,"v":21.988}
{"ts":1649035740000,"o":45865,"h":45865.5,"l":45829,"c":45865,"v":62.68}
{"ts":1649035800000,"o":45865,"h":45907.5,"l":45864.5,"c":45874,"v":45.518}
{"ts":1649035860000,"o":45874,"h":45874.5,"l":45818.5,"c":45829.5,"v":56.793}
{"ts":1649035920000,"o":45829.5,"h":45843.5,"l":45816.5,"c":45840,"v":152.407}
{"ts":1649035980000,"o":45840,"h":45903,"l":45839,"c":45896.5,"v":52.891}
{"ts":1649036040000,"o":45896.5,"h":45900,"l":45896,"c":45899.5,"v":8.027}
{"ts":1649036100000,"o":45899.5,"h":45900,"l":45869.5,"c":45893,"v":180.907}
{"ts":1649036160000,"o":45893,"h":45893,"l":45872,"c":45872.5,"v":28.919}
{"ts":1649036220000,"o":45872.5,"h":45872.5,"l":45872,"c":45872,"v":10.955}
{"ts":1649036280000,"o":45872,"h":45872.5,"l":45854,"c":45872,"v":49.288}
{"ts":1649036340000,"o":45872,"h":45872.5,"l":45852.5,"c":45860,"v":12.709}
{"ts":1649036400000,"o":45860,"h":45860,"l":45824,"c":45824,"v":62.143}
{"ts":1649036460000,"o":45824,"h":45824.5,"l":45775.5,"c":45775.5,"v":56.3}
{"ts":1649036520000,"o":45775.5,"h":45776,"l":45731,"c":45750.5,"v":137.802}
{"ts":1649036580000,"o":45750.5,"h":45766.5,"l":45739,"c":45766.5,"v":55.066}
{"ts":1649036640000,"o":45766.5,"h":45805,"l":45766,"c":45800,"v":43.287}
{"ts":1649036700000,"o":45800,"h":45850,"l":45800,"c":45849.5,"v":37.792}
{"ts":1649036760000,"o":45849.5,"h":45849.5,"l":45832.5,"c":45844.5,"v":30.457}
{"ts":1649036820000,"o":45844.5,"h":45856,"l":45844,"c":45855.5,"v":15.495}
{"ts":1649036880000,"o":45855.5,"h":45885,"l":45855.5,"c":45885,"v":35.113}
{"ts":1649036940000,"o":45885,"h":45892,"l":45884.5,"c":45887,"v":24.828}
{"ts":1649037000000,"o":45887,"h":45900,"l":45878,"c":45878.5,"v":55.237}
{"ts":1649037060000,"o":45878.5,"h":45897.5,"l":45877.5,"c":45897.5,"v":18.734}
{"ts":1649037120000,"o":45897.5,"h":45900,"l":45878,"c":45884.5,"v":33.847}
{"ts":1649037180000,"o":45884.5,"h":45900,"l":45872.5,"c":45883,"v":52.265}
{"ts":1649037240000,"o":45883,"h":45891,"l":45883,"c":45885,"v":13.396}
{"ts":1649037300000,"o":45885,"h":45898.5,"l":45885,"c":45898.5,"v":19.078}
{"ts":1649037360000,"o":45898.5,"h":45898.5,"l":45870,"c":45880,"v":33.959}
{"ts":1649037420000,"o":45880,"h":45900,"l":45879.5,"c":45883,"v":23.025}
{"ts":1649037480000,"o":45883,"h":45893.5,"l":45883,"c":45893.5,"v":15.531}
{"ts":1649037540000,"o":45893.5,"h":45935,"l":45850.5,"c":45850.5,"v":168.017}
{"ts":1649037600000,"o":45850.5,"h":45850.5,"l":45750,"c":45807,"v":118.713}
{"ts":1649037660000,"o":45807,"h":45829,"l":45806.5,"c":45829,"v":12.273}
{"ts":1649037720000,"o":45829,"h":45829,"l":45799,"c":45799,"v":67.762}
{"ts":1649037780000,"o":45799,"h":45831.5,"l":45799,"c":45819.5,"v":17.995}
{"ts":1649037840000,"o":45819.5,"h":45840,"l":45819,"c":45840,"v":21.231}
{"ts":1649037900000,"o":45840,"h":45887,"l":45840,"c":45886.5,"v":23.302}
{"ts":1649037960000,"o":45886.5,"h":45886.5,"l":45808.5,"c":45824.5,"v":28.124}
{"ts":1649038020000,"o":45824.5,"h":45825,"l":45800,"c":45802.5,"v":15.8}
{"ts":1649038080000,"o":45802.5,"h":45803,"l":45772.5,"c":45779.5,"v":56.697}
{"ts":1649038140000,"o":45779.5,"h":45779.5,"l":45773,"c":45773,"v":11.273}
{"ts":1649038200000,"o":45773,"h":45850,"l":45773,"c":45849.5,"v":47.427}
{"ts":1649038260000,"o":45849.5,"h":45849.5,"l":45841,"c":45841,"v":7.067}
{"ts":1649038320000,"o":45841,"h":45841.5,"l":45821,"c":45821,"v":25.817}
{"ts":1649038380000,"o":45821,"h":45828,"l":45821,"c":45828,"v":31.764}
{"ts":1649038440000,"o":45828,"h":45850,"l":45827.5,"c":45849.5,"v":13.179}
{"ts":1649038500000,"o":45849.5,"h":45859.5,"l":45835,"c":45859,"v":17.004}
{"ts":1649038560000,"o":45859,"h":45876,"l":45859,"c":45876,"v":9.024}
{"ts":1649038620000,"o":45876,"h":45890,"l":45876,"c":45890,"v":26.607}
{"ts":1649038680000,"o":45890,"h":45900,"l":45888,"c":45895.5,"v":35.639}
{"ts":1649038740000,"o":45895.5,"h":45900,"l":45891,"c":45892,"v":25.297}
{"ts":1649038800000,"o":45892,"h":45910,"l":45892,"c":45910,"v":14.37}
{"ts":1649038860000,"o":45910,"h":45926.5,"l":45909.5,"c":45926.5,"v":10.442}
{"ts":1649038920000,"o":45926.5,"h":45926.5,"l":45888.5,"c":45905.5,"v":17.219}
{"ts":1649038980000,"o":45905.5,"h":45927,"l":45905.5,"c":45927,"v":20.901}
{"ts":1649039040000,"o":45927,"h":45927,"l":45917,"c":45919.5,"v":6.68}
{"ts":1649039100000,"o":45919.5,"h":45932.5,"l":45919.5,"c":45932.5,"v":17.117}
{"ts":1649039160000,"o":45932.5,"h":45932.5,"l":45884,"c":45884,"v":16.266}
{"ts":1649039220000,"o":45884,"h":45898,"l":45877,"c":45893,"v":18.644}
{"ts":1649039280000,"o":45893,"h":45920,"l":45893,"c":45911.5,"v":14.262}
{"ts":1649039340000,"o":45911.5,"h":45916.5,"l":45900,"c":45916.5,"v":15.735}
{"ts":1649039400000,"o":45916.5,"h":45929.5,"l":45916,"c":45929.5,"v":25.162}
{"ts":1649039460000,"o":45929.5,"h":45929.5,"l":45870,"c":45870.5,"v":13.052}
{"ts":1649039520000,"o":45870.5,"h":45898,"l":45870,"c":45873.5,"v":49.66}
{"ts":1649039580000,"o":45873.5,"h":45893.5,"l":45873,"c":45893.5,"v":8.984}
{"ts":1649039640000,"o":45893.5,"h":45905,"l":45893,"c":45905,"v":12.564}
{"ts":1649039700000,"o":45905,"h":45908,"l":45905,"c":45907.5,"v":21.245}
{"ts":1649039760000,"o":45907.5,"h":45907.5,"l":45883,"c":45899.5,"v":27.272}
{"ts":1649039820000,"o":45899.5,"h":45900,"l":45892,"c":45892,"v":4.712}
{"ts":1649039880000,"o":45892,"h":45909,"l":45892,"c":45909,"v":15.718}
{"ts":1649039940000,"o":45909,"h":45909,"l":45908.5,"c":45908.5,"v":4.662}
{"ts":1649040000000,"o":45908.5,"h":45965,"l":45908.5,"c":45959.5,"v":68.066}
{"ts":1649040060000,"o":45959.5,"h":45973.5,"l":45951.5,"c":45973.5,"v":16.672}
{"ts":1649040120000,"o":45973.5,"h":45973.5,"l":45955,"c":45955.5,"v":13.899}
{"ts":1649040180000,"o":45955.5,"h":45957,"l":45955,"c":45956.5,"v":7.97}
{"ts":1649040240000,"o":45956.5,"h":45957,"l":45950,"c":45950.5,"v":15.901}
{"ts":1649040300000,"o":45950.5,"h":45950.5,"l":45910,"c":45949.5,"v":58.549}
{"ts":1649040360000,"o":45949.5,"h":45977,"l":45933.5,"c":45961.5,"v":17.615}
{"ts":1649040420000,"o":45961.5,"h":45976,"l":45961,"c":45975,"v":14.734}
{"ts":1649040480000,"o":45975,"h":46050.5,"l":45975,"c":46029.5,"v":175.381}
{"ts":1649040540000,"o":46029.5,"h":46058.5,"l":46029.5,"c":46048.5,"v":42.591}
{"ts":1649040600000,"o":46048.5,"h":46048.5,"l":46026.5,"c":46031.5,"v":13.005}
{"ts":1649040660000,"o":46031.5,"h":46032,"l":45988.5,"c":45988.5,"v":57.86}
{"ts":1649040720000,"o":45988.5,"h":45998.5,"l":45980,"c":45998.5,"v":17.632}
{"ts":1649040780000,"o":45998.5,"h":46031.5,"l":45998.5,"c":46031.5,"v":24.929}
{"ts":1649040840000,"o":46031.5,"h":46036,"l":46022,"c":46025,"v":25.506}
{"ts":1649040900000,"o":46025,"h":46025,"l":46001.5,"c":46006.5,"v":20.204}
{"ts":1649040960000,"o":46006.5,"h":46014.5,"l":45998,"c":46014.5,"v":10.011}
{"ts":1649041020000,"o":46014.5,"h":46041,"l":46014,"c":46041,"v":21.5}
{"ts":1649041080000,"o":46041,"h":46041,"l":46028.5,"c":46029,"v":37.621}
{"ts":1649041140000,"o":46029,"h":46034.5,"l":46029,"c":46034.5,"v":6.548}
{"ts":1649041200000,"o":46034.5,"h":46034.5,"l":45998,"c":46009.5,"v":18.386}
{"ts":1649041260000,"o":46009.5,"h":46010,"l":46003,"c":46003,"v":14.725}
{"ts":1649041320000,"o":46003,"h":46019,"l":46003,"c":46003.5,"v":19.809}
{"ts":1649041380000,"o":46003.5,"h":46036,"l":46003,"c":46036,"v":23.461}
{"ts":1649041440000,"o":46036,"h":46071,"l":46022,"c":46070.5,"v":52.396}
{"ts":1649041500000,"o":46070.5,"h":46070.5,"l":46060.5,"c":46060.5,"v":4.928}
{"ts":1649041560000,"o":46060.5,"h":46061,"l":46042,"c":46050.5,"v":25.676}
{"ts":1649041620000,"o":46050.5,"h":46068,"l":46050.5,"c":46068,"v":18.096}
{"ts":1649041680000,"o":46068,"h":46087.5,"l":46067.5,"c":46087.5,"v":43.926}
{"ts":1649041740000,"o":46087.5,"h":46087.5,"l":46080,"c":46085.5,"v":20.807}
{"ts":1649041800000,"o":46085.5,"h":46088,"l":46074.5,"c":46087.5,"v":24.391}
{"ts":1649041860000,"o":46087.5,"h":46109,"l":46087,"c":46107.5,"v":30.186}
{"ts":1649041920000,"o":46107.5,"h":46161,"l":46107,"c":46160.5,"v":175.963}
{"ts":1649041980000,"o":46160.5,"h":46160.5,"l":46146,"c":46152,"v":32.451}
{"ts":1649042040000,"o":46152,"h":46152,"l":46131.5,"c":46132,"v":30.153}
{"ts":1649042100000,"o":46132,"h":46151,"l":46131.5,"c":46145,"v":24.369}
{"ts":1649042160000,"o":46145,"h":46145,"l":46099,"c":46100,"v":32.296}
{"ts":1649042220000,"o":46100,"h":46117,"l":46100,"c":46117,"v":10.781}
{"ts":1649042280000,"o":46117,"h":46117.5,"l":46102,"c":46102,"v":9.389}
{"ts":1649042340000,"o":46102,"h":46117.5,"l":46102,"c":46117,"v":6.467}
{"ts":1649042400000,"o":46117,"h":46117.5,"l":46117,"c":46117.5,"v":10.787}
{"ts":1649042460000,"o":46117.5,"h":46124,"l":46117,"c":46124,"v":2.996}
{"ts":1649042520000,"o":46124,"h":46124.5,"l":46120,"c":46120,"v":5.526}
{"ts":1649042580000,"o":46120,"h":46120,"l":46113,"c":46113,"v":16.408}
{"ts":1649042640000,"o":46113,"h":46113.5,"l":46113,"c":46113,"v":9.203}
{"ts":1649042700000,"o":46113,"h":46139,"l":46113,"c":46138.5,"v":19.896}
{"ts":1649042760000,"o":46138.5,"h":46154,"l":46138.5,"c":46149,"v":19.561}
{"ts":1649042820000,"o":46149,"h":46149.5,"l":46126.5,"c":46126.5,"v":13.457}
{"ts":1649042880000,"o":46126.5,"h":46130.5,"l":46113,"c":46125,"v":13.824}
{"ts":1649042940000,"o":46125,"h":46142,"l":46120,"c":46141.5,"v":18.322}
{"ts":1649043000000,"o":46141.5,"h":46142,"l":46136,"c":46136.5,"v":7.412}
{"ts":1649043060000,"o":46136.5,"h":46136.5,"l":46121.5,"c":46121.5,"v":5.07}
{"ts":1649043120000,"o":46121.5,"h":46140,"l":46121.5,"c":46140,"v":6.016}
{"ts":1649043180000,"o":46140,"h":46146.5,"l":46139.5,"c":46146.5,"v":10.512}
{"ts":1649043240000,"o":46146.5,"h":46149.5,"l":46146,"c":46149.5,"v":7.623}
{"ts":1649043300000,"o":46149.5,"h":46169.5,"l":46147.5,"c":46148,"v":18.271}
{"ts":1649043360000,"o":46148,"h":46148,"l":46147.5,"c":46147.5,"v":2.288}
{"ts":1649043420000,"o":46147.5,"h":46148,"l":46147.5,"c":46147.5,"v":5.142}
{"ts":1649043480000,"o":46147.5,"h":46148,"l":46134.5,"c":46134.5,"v":12.45}
{"ts":1649043540000,"o":46134.5,"h":46135,"l":46120,"c":46133,"v":15.341}
{"ts":1649043600000,"o":46133,"h":46133.5,"l":46082,"c":46099,"v":45.96}
{"ts":1649043660000,"o":46099,"h":46110,"l":46099,"c":46110,"v":7.109}
{"ts":1649043720000,"o":46110,"h":46110,"l":46085.5,"c":46086,"v":26.391}
{"ts":1649043780000,"o":46086,"h":46100,"l":46085.5,"c":46088.5,"v":23.628}
{"ts":1649043840000,"o":46088.5,"h":46100,"l":46088.5,"c":46100,"v":10.161}
{"ts":1649043900000,"o":46100,"h":46100,"l":46070,"c":46070.5,"v":30.328}
{"ts":1649043960000,"o":46070.5,"h":46082.5,"l":46069.5,"c":46082.5,"v":14.849}
{"ts":1649044020000,"o":46082.5,"h":46095,"l":46082,"c":46095,"v":5.821}
{"ts":1649044080000,"o":46095,"h":46100,"l":46087,"c":46087,"v":7.28}
{"ts":1649044140000,"o":46087,"h":46100,"l":46085,"c":46085,"v":44.646}
{"ts":1649044200000,"o":46085,"h":46092.5,"l":46080,"c":46092,"v":7.435}
{"ts":1649044260000,"o":46092,"h":46092.5,"l":46083,"c":46083.5,"v":2.742}
{"ts":1649044320000,"o":46083.5,"h":46083.5,"l":46074,"c":46074,"v":23.72}
{"ts":1649044380000,"o":46074,"h":46074,"l":46052,"c":46052,"v":36.589}
{"ts":1649044440000,"o":46052,"h":46052,"l":46050,"c":46050,"v":17.376}
{"ts":1649044500000,"o":46050,"h":46050.5,"l":46050,"c":46050.5,"v":8.312}
{"ts":1649044560000,"o":46050.5,"h":46050.5,"l":46030,"c":46031.5,"v":66.343}
{"ts":1649044620000,"o":46031.5,"h":46031.5,"l":46016,"c":46016,"v":37.566}
{"ts":1649044680000,"o":46016,"h":46016,"l":45982,"c":45996.5,"v":66.842}
{"ts":1649044740000,"o":45996.5,"h":45997,"l":45984.5,"c":45985,"v":27.943}
{"ts":1649044800000,"o":45985,"h":45985,"l":45981,"c":45981.5,"v":17.945}
{"ts":1649044860000,"o":45981.5,"h":46013.5,"l":45981,"c":46000,"v":29.879}
{"ts":1649044920000,"o":46000,"h":46000,"l":45947,"c":45947.5,"v":101.988}
{"ts":1649044980000,"o":45947.5,"h":45947.5,"l":45813.5,"c":45858.5,"v":339.863}
{"ts":1649045040000,"o":45858.5,"h":45859,"l":45825.5,"c":45857,"v":133.429}
{"ts":1649045100000,"o":45857,"h":45927,"l":45857,"c":45918,"v":68.067}
{"ts":1649045160000,"o":45918,"h":45918,"l":45863.5,"c":45874,"v":40.97}
{"ts":1649045220000,"o":45874,"h":45880.5,"l":45862,"c":45872.5,"v":37.011}
{"ts":1649045280000,"o":45872.5,"h":45895,"l":45872,"c":45882,"v":27.371}
{"ts":1649045340000,"o":45882,"h":45882.5,"l":45852,"c":45877,"v":35.256}
{"ts":1649045400000,"o":45877,"h":45884,"l":45841,"c":45884,"v":30.021}
{"ts":1649045460000,"o":45884,"h":45961,"l":45883.5,"c":45960.5,"v":52.755}
{"ts":1649045520000,"o":45960.5,"h":45961,"l":45939.5,"c":45951,"v":19.732}
{"ts":1649045580000,"o":45951,"h":45967,"l":45939.5,"c":45966.5,"v":52.658}
{"ts":1649045640000,"o":45966.5,"h":45980,"l":45966.5,"c":45979.5,"v":44.774}
{"ts":1649045700000,"o":45979.5,"h":45991.5,"l":45955.5,"c":45991,"v":25.511}
{"ts":1649045760000,"o":45991,"h":45999,"l":45991,"c":45998,"v":26.765}
{"ts":1649045820000,"o":45998,"h":46016,"l":45998,"c":46015.5,"v":33.304}
{"ts":1649045880000,"o":46015.5,"h":46023,"l":46015.5,"c":46016,"v":27.807}
{"ts":1649045940000,"o":46016,"h":46016,"l":46015,"c":46015,"v":14}
{"ts":1649046000000,"o":46015,"h":46031,"l":46015,"c":46031,"v":36.022}
{"ts":1649046060000,"o":46031,"h":46031,"l":46030,"c":46030,"v":19.694}
{"ts":1649046120000,"o":46030,"h":46066.5,"l":46030,"c":46063,"v":47.663}
{"ts":1649046180000,"o":46063,"h":46087.5,"l":46063,"c":46087.5,"v":101.052}
{"ts":1649046240000,"o":46087.5,"h":46111.5,"l":46087.5,"c":46111.5,"v":76.526}
{"ts":1649046300000,"o":46111.5,"h":46119,"l":46066.5,"c":46077,"v":55.909}
{"ts":1649046360000,"o":46077,"h":46077,"l":46063,"c":46067.5,"v":16.434}
{"ts":1649046420000,"o":46067.5,"h":46086.5,"l":46061.5,"c":46086.5,"v":24.099}
{"ts":1649046480000,"o":46086.5,"h":46111,"l":46086,"c":46111,"v":45.743}
{"ts":1649046540000,"o":46111,"h":46111,"l":46089,"c":46107.5,"v":29.788}
{"ts":1649046600000,"o":46107.5,"h":46107.5,"l":46080,"c":46080,"v":30.655}
{"ts":1649046660000,"o":46080,"h":46117,"l":46080,"c":46110.5,"v":19.608}
{"ts":1649046720000,"o":46110.5,"h":46111,"l":46084.5,"c":46085,"v":46.385}
{"ts":1649046780000,"o":46085,"h":46130,"l":46063.5,"c":46115.5,"v":138.432}
{"ts":1649046840000,"o":46115.5,"h":46155,"l":46115.5,"c":46143.5,"v":188.763}
{"ts":1649046900000,"o":46143.5,"h":46143.5,"l":46099,"c":46113.5,"v":40.297}
{"ts":1649046960000,"o":46113.5,"h":46122.5,"l":46100,"c":46110,"v":7.099}
{"ts":1649047020000,"o":46110,"h":46142,"l":46104.5,"c":46142,"v":15.546}
{"ts":1649047080000,"o":46142,"h":46159.5,"l":46141.5,"c":46159.5,"v":26.506}
{"ts":1649047140000,"o":46159.5,"h":46159.5,"l":46134,"c":46153.5,"v":47.746}
{"ts":1649047200000,"o":46153.5,"h":46154,"l":46134,"c":46141.5,"v":20.637}
{"ts":1649047260000,"o":46141.5,"h":46150,"l":46141.5,"c":46149.5,"v":19.312}
{"ts":1649047320000,"o":46149.5,"h":46150,"l":46141.5,"c":46149.5,"v":23.758}
{"ts":1649047380000,"o":46149.5,"h":46149.5,"l":46120,"c":46143,"v":17.491}
{"ts":1649047440000,"o":46143,"h":46150,"l":46138.5,"c":46140,"v":20.659}
{"ts":1649047500000,"o":46140,"h":46147.5,"l":46123,"c":46123,"v":5.305}
{"ts":1649047560000,"o":46123,"h":46142.5,"l":46123,"c":46142.5,"v":7.705}
{"ts":1649047620000,"o":46142.5,"h":46142.5,"l":46133.5,"c":46134.5,"v":11.438}
{"ts":1649047680000,"o":46134.5,"h":46140,"l":46134.5,"c":46139.5,"v":11.647}
{"ts":1649047740000,"o":46139.5,"h":46140,"l":46120,"c":46120,"v":22.578}
{"ts":1649047800000,"o":46120,"h":46124.5,"l":46090.5,"c":46104,"v":74.148}
{"ts":1649047860000,"o":46104,"h":46104,"l":46083,"c":46083,"v":114.773}
{"ts":1649047920000,"o":46083,"h":46084,"l":46069,"c":46073,"v":49.532}
{"ts":1649047980000,"o":46073,"h":46096.5,"l":46073,"c":46096.5,"v":13.069}
{"ts":1649048040000,"o":46096.5,"h":46126.5,"l":46096,"c":46107,"v":38.335}
{"ts":1649048100000,"o":46107,"h":46107,"l":46077.5,"c":46090,"v":7.933}
{"ts":1649048160000,"o":46090,"h":46098,"l":46051,"c":46057,"v":64.354}
{"ts":1649048220000,"o":46057,"h":46060,"l":46055,"c":46057.5,"v":73.407}
{"ts":1649048280000,"o":46057.5,"h":46078,"l":46040,"c":46045.5,"v":27.619}
{"ts":1649048340000,"o":46045.5,"h":46059,"l":46040,"c":46059,"v":32.465}
{"ts":1649048400000,"o":46059,"h":46077,"l":46058,"c":46058,"v":30.498}
{"ts":1649048460000,"o":46058,"h":46058,"l":46037.5,"c":46037.5,"v":13.488}
{"ts":1649048520000,"o":46037.5,"h":46039,"l":46035,"c":46039,"v":7.967}
{"ts":1649048580000,"o":46039,"h":46046,"l":46039,"c":46045.5,"v":15.012}
{"ts":1649048640000,"o":46045.5,"h":46046,"l":46014.5,"c":46030.5,"v":25.812}
{"ts":1649048700000,"o":46030.5,"h":46035.5,"l":46025.5,"c":46033,"v":20.464}
{"ts":1649048760000,"o":46033,"h":46035.5,"l":46030,"c":46035.5,"v":8.473}
{"ts":1649048820000,"o":46035.5,"h":46044.5,"l":46023.5,"c":46044.5,"v":7.801}
{"ts":1649048880000,"o":46044.5,"h":46050.5,"l":46034,"c":46034,"v":15.858}
{"ts":1649048940000,"o":46034,"h":46037,"l":46034,"c":46037,"v":3.252}
{"ts":1649049000000,"o":46037,"h":46039,"l":46037,"c":46039,"v":14.503}
{"ts":1649049060000,"o":46039,"h":46039,"l":46038.5,"c":46039,"v":4.836}
{"ts":1649049120000,"o":46039,"h":46076.5,"l":46039,"c":46076.5,"v":10.865}
{"ts":1649049180000,"o":46076.5,"h":46157,"l":46076.5,"c":46121.5,"v":377.478}
{"ts":1649049240000,"o":46121.5,"h":46204.5,"l":46121.5,"c":46190.5,"v":372.071}
{"ts":1649049300000,"o":46190.5,"h":46205,"l":46161,"c":46161.5,"v":166.484}
{"ts":1649049360000,"o":46161.5,"h":46211,"l":46161,"c":46196,"v":82.859}
{"ts":1649049420000,"o":46196,"h":46200.5,"l":46190.5,"c":46190.5,"v":24.29}
{"ts":1649049480000,"o":46190.5,"h":46191,"l":46156.5,"c":46163,"v":18.119}
{"ts":1649049540000,"o":46163,"h":46209,"l":46163,"c":46177,"v":54.184}
{"ts":1649049600000,"o":46177,"h":46187,"l":46177,"c":46185.5,"v":10.93}
{"ts":1649049660000,"o":46185.5,"h":46206,"l":46180.5,"c":46183,"v":95.386}
{"ts":1649049720000,"o":46183,"h":46240,"l":46175,"c":46209,"v":69.67}
{"ts":1649049780000,"o":46209,"h":46217,"l":46185.5,"c":46190,"v":17.721}
{"ts":1649049840000,"o":46190,"h":46192,"l":46189.5,"c":46192,"v":7.504}
{"ts":1649049900000,"o":46192,"h":46192,"l":46168,"c":46168,"v":26.67}
{"ts":1649049960000,"o":46168,"h":46186,"l":46168,"c":46185.5,"v":11.498}
{"ts":1649050020000,"o":46185.5,"h":46196,"l":46169,"c":46181.5,"v":18.531}
{"ts":1649050080000,"o":46181.5,"h":46181.5,"l":46166,"c":46174,"v":3.888}
{"ts":1649050140000,"o":46174,"h":46174,"l":46173.5,"c":46174,"v":9.815}
{"ts":1649050200000,"o":46174,"h":46218.5,"l":46173,"c":46218.5,"v":25.143}
{"ts":1649050260000,"o":46218.5,"h":46218.5,"l":46218,"c":46218,"v":9.123}
{"ts":1649050320000,"o":46218,"h":46218,"l":46179,"c":46202,"v":36.774}
{"ts":1649050380000,"o":46202,"h":46202.5,"l":46195.5,"c":46196,"v":5.048}
{"ts":1649050440000,"o":46196,"h":46200,"l":46195,"c":46200,"v":10.911}
{"ts":1649050500000,"o":46200,"h":46200,"l":46195,"c":46195,"v":27.071}
{"ts":1649050560000,"o":46195,"h":46195,"l":46187,"c":46187.5,"v":5.319}
{"ts":1649050620000,"o":46187.5,"h":46194,"l":46187,"c":46193.5,"v":4.878}
{"ts":1649050680000,"o":46193.5,"h":46210,"l":46188.5,"c":46195.5,"v":18.124}
{"ts":1649050740000,"o":46195.5,"h":46200,"l":46195,"c":46200,"v":5.35}
{"ts":1649050800000,"o":46200,"h":46213,"l":46199.5,"c":46212.5,"v":12.729}
{"ts":1649050860000,"o":46212.5,"h":46218.5,"l":46212.5,"c":46218,"v":14.402}
{"ts":1649050920000,"o":46218,"h":46222.5,"l":46218,"c":46222.5,"v":12.057}
{"ts":1649050980000,"o":46222.5,"h":46222.5,"l":46206.5,"c":46206.5,"v":13.835}
{"ts":1649051040000,"o":46206.5,"h":46213,"l":46206.5,"c":46213,"v":6.556}
{"ts":1649051100000,"o":46213,"h":46213,"l":46206.5,"c":46206.5,"v":9.254}
{"ts":1649051160000,"o":46206.5,"h":46207,"l":46200.5,"c":46201,"v":5.077}
{"ts":1649051220000,"o":46201,"h":46201,"l":46200.5,"c":46200.5,"v":3.318}
{"ts":1649051280000,"o":46200.5,"h":46213,"l":46195.5,"c":46213,"v":18.251}
{"ts":1649051340000,"o":46213,"h":46237,"l":46211.5,"c":46213.5,"v":36.244}
{"ts":1649051400000,"o":46213.5,"h":46220,"l":46213,"c":46220,"v":5.621}
{"ts":1649051460000,"o":46220,"h":46220,"l":46211,"c":46211.5,"v":7.777}
{"ts":1649051520000,"o":46211.5,"h":46237,"l":46211,"c":46236.5,"v":15.992}
{"ts":1649051580000,"o":46236.5,"h":46237,"l":46210,"c":46215.5,"v":32.604}
{"ts":1649051640000,"o":46215.5,"h":46215.5,"l":46206.5,"c":46213,"v":4.057}
{"ts":1649051700000,"o":46213,"h":46245.5,"l":46212.5,"c":46234,"v":23.055}
{"ts":1649051760000,"o":46234,"h":46234.5,"l":46203.5,"c":46203.5,"v":11.315}
{"ts":1649051820000,"o":46203.5,"h":46235,"l":46203,"c":46234.5,"v":17.304}
{"ts":1649051880000,"o":46234.5,"h":46234.5,"l":46223,"c":46223,"v":27.917}
{"ts":1649051940000,"o":46223,"h":46235,"l":46223,"c":46235,"v":7.879}
{"ts":1649052000000,"o":46235,"h":46242,"l":46226,"c":46226,"v":27.724}
{"ts":1649052060000,"o":46226,"h":46230,"l":46226,"c":46230,"v":5.662}
{"ts":1649052120000,"o":46230,"h":46244,"l":46229.5,"c":46238.5,"v":6.172}
{"ts":1649052180000,"o":46238.5,"h":46238.5,"l":46238,"c":46238,"v":6.556}
{"ts":1649052240000,"o":46238,"h":46238.5,"l":46238,"c":46238,"v":4.738}
{"ts":1649052300000,"o":46238,"h":46238.5,"l":46238,"c":46238,"v":5.318}
{"ts":1649052360000,"o":46238,"h":46250,"l":46238,"c":46250,"v":15.786}
{"ts":1649052420000,"o":46250,"h":46250,"l":46249.5,"c":46250,"v":7.2}
{"ts":1649052480000,"o":46250,"h":46283.5,"l":46231.5,"c":46231.5,"v":72.75}
{"ts":1649052540000,"o":46231.5,"h":46232,"l":46209.5,"c":46216.5,"v":58.451}
{"ts":1649052600000,"o":46216.5,"h":46217,"l":46167.5,"c":46177,"v":69.936}
{"ts":1649052660000,"o":46177,"h":46209,"l":46177,"c":46209,"v":31.391}
{"ts":1649052720000,"o":46209,"h":46209,"l":46191.5,"c":46191.5,"v":11.765}
{"ts":1649052780000,"o":46191.5,"h":46191.5,"l":46180.5,"c":46180.5,"v":20.207}
{"ts":1649052840000,"o":46180.5,"h":46180.5,"l":46178,"c":46178,"v":35.86}
{"ts":1649052900000,"o":46178,"h":46183,"l":46170,"c":46170.5,"v":16.462}
{"ts":1649052960000,"o":46170.5,"h":46170.5,"l":46168.5,"c":46170.5,"v":19.729}
{"ts":1649053020000,"o":46170.5,"h":46176,"l":46170,"c":46176,"v":13.142}
{"ts":1649053080000,"o":46176,"h":46180,"l":46175.5,"c":46180,"v":39.01}
{"ts":1649053140000,"o":46180,"h":46180,"l":46160,"c":46160,"v":64.147}
{"ts":1649053200000,"o":46160,"h":46166,"l":46160,"c":46162,"v":23.608}
{"ts":1649053260000,"o":46162,"h":46162.5,"l":46156.5,"c":46156.5,"v":9.169}
{"ts":1649053320000,"o":46156.5,"h":46167.5,"l":46156.5,"c":46167.5,"v":11.782}
{"ts":1649053380000,"o":46167.5,"h":46197,"l":46167,"c":46196.5,"v":7.712}
{"ts":1649053440000,"o":46196.5,"h":46196.5,"l":46190,"c":46190.5,"v":21.164}
{"ts":1649053500000,"o":46190.5,"h":46190.5,"l":46190,"c":46190,"v":1.886}
{"ts":1649053560000,"o":46190,"h":46209,"l":46190,"c":46209,"v":42.69}
{"ts":1649053620000,"o":46209,"h":46236.5,"l":46208.5,"c":46215.5,"v":83.534}
{"ts":1649053680000,"o":46215.5,"h":46216,"l":46209,"c":46215.5,"v":10.221}
{"ts":1649053740000,"o":46215.5,"h":46227.5,"l":46215.5,"c":46227,"v":16.708}
{"ts":1649053800000,"o":46227,"h":46235,"l":46227,"c":46235,"v":6.036}
{"ts":1649053860000,"o":46235,"h":46235,"l":46218.5,"c":46218.5,"v":10.333}
{"ts":1649053920000,"o":46218.5,"h":46219,"l":46202.5,"c":46211,"v":3.895}
{"ts":1649053980000,"o":46211,"h":46216,"l":46211,"c":46215.5,"v":2.47}
{"ts":1649054040000,"o":46215.5,"h":46232.5,"l":46215.5,"c":46232,"v":11.943}
{"ts":1649054100000,"o":46232,"h":46232,"l":46214,"c":46214.5,"v":4.464}
{"ts":1649054160000,"o":46214.5,"h":46226,"l":46214,"c":46226,"v":11.785}
{"ts":1649054220000,"o":46226,"h":46234.5,"l":46226,"c":46234.5,"v":4.208}
{"ts":1649054280000,"o":46234.5,"h":46238.5,"l":46234,"c":46238.5,"v":10.743}
{"ts":1649054340000,"o":46238.5,"h":46238.5,"l":46238,"c":46238.5,"v":9.846}
{"ts":1649054400000,"o":46238.5,"h":46238.5,"l":46206.5,"c":46231,"v":12.322}
{"ts":1649054460000,"o":46231,"h":46244,"l":46231,"c":46236,"v":3.608}
{"ts":1649054520000,"o":46236,"h":46236,"l":46222,"c":46231,"v":3.316}
{"ts":1649054580000,"o":46231,"h":46231,"l":46230.5,"c":46230.5,"v":4.079}
{"ts":1649054640000,"o":46230.5,"h":46246,"l":46230.5,"c":46246,"v":5.187}
{"ts":1649054700000,"o":46246,"h":46263,"l":46245.5,"c":46255,"v":8.221}
{"ts":1649054760000,"o":46255,"h":46300,"l":46255,"c":46262.5,"v":51.816}
{"ts":1649054820000,"o":46262.5,"h":46262.5,"l":46230.5,"c":46230.5,"v":7.938}
{"ts":1649054880000,"o":46230.5,"h":46230.5,"l":46227.5,"c":46227.5,"v":6.346}
{"ts":1649054940000,"o":46227.5,"h":46238,"l":46212,"c":46212.5,"v":14.867}
{"ts":1649055000000,"o":46212.5,"h":46230,"l":46212,"c":46218,"v":14.371}
{"ts":1649055060000,"o":46218,"h":46218,"l":46212,"c":46212,"v":12.203}
{"ts":1649055120000,"o":46212,"h":46212.5,"l":46204.5,"c":46209.5,"v":7.912}
{"ts":1649055180000,"o":46209.5,"h":46209.5,"l":46209,"c":46209,"v":4.769}
{"ts":1649055240000,"o":46209,"h":46209,"l":46205,"c":46205.5,"v":6.667}
{"ts":1649055300000,"o":46205.5,"h":46205.5,"l":46197.5,"c":46197.5,"v":30.625}
{"ts":1649055360000,"o":46197.5,"h":46199,"l":46188.5,"c":46199,"v":24.902}
{"ts":1649055420000,"o":46199,"h":46200,"l":46186,"c":46186.5,"v":6.457}
{"ts":1649055480000,"o":46186.5,"h":46186.5,"l":46179.5,"c":46179.5,"v":23.059}
{"ts":1649055540000,"o":46179.5,"h":46198.5,"l":46179.5,"c":46198.5,"v":5.978}
{"ts":1649055600000,"o":46198.5,"h":46215,"l":46174,"c":46187,"v":18.928}
{"ts":1649055660000,"o":46187,"h":46187.5,"l":46161.5,"c":46162,"v":15.444}
{"ts":1649055720000,"o":46162,"h":46176,"l":46161.5,"c":46175.5,"v":16.51}
{"ts":1649055780000,"o":46175.5,"h":46192.5,"l":46175.5,"c":46183.5,"v":9.388}
{"ts":1649055840000,"o":46183.5,"h":46195,"l":46183,"c":46194.5,"v":1.781}
{"ts":1649055900000,"o":46194.5,"h":46195,"l":46139,"c":46139,"v":33.5}
{"ts":1649055960000,"o":46139,"h":46139,"l":46090,"c":46090.5,"v":84.546}
{"ts":1649056020000,"o":46090.5,"h":46111,"l":46087,"c":46111,"v":44.745}
{"ts":1649056080000,"o":46111,"h":46150,"l":46110.5,"c":46149.5,"v":24.658}
{"ts":1649056140000,"o":46149.5,"h":46150,"l":46140,"c":46140.5,"v":14.627}
{"ts":1649056200000,"o":46140.5,"h":46142,"l":46124.5,"c":46142,"v":41.18}
{"ts":1649056260000,"o":46142,"h":46142,"l":46114,"c":46114.5,"v":17.035}
{"ts":1649056320000,"o":46114.5,"h":46131,"l":46114,"c":46130.5,"v":16.606}
{"ts":1649056380000,"o":46130.5,"h":46143,"l":46120,"c":46120,"v":14.091}
{"ts":1649056440000,"o":46120,"h":46120,"l":46099,"c":46099.5,"v":18.756}
{"ts":1649056500000,"o":46099.5,"h":46145,"l":46090,"c":46096,"v":37.671}
{"ts":1649056560000,"o":46096,"h":46097,"l":46089.5,"c":46097,"v":23.735}
{"ts":1649056620000,"o":46097,"h":46109,"l":46096.5,"c":46102,"v":22.216}
{"ts":1649056680000,"o":46102,"h":46123.5,"l":46102,"c":46123.5,"v":37.042}
{"ts":1649056740000,"o":46123.5,"h":46123.5,"l":46110,"c":46110,"v":10.447}
{"ts":1649056800000,"o":46110,"h":46112.5,"l":46107,"c":46107,"v":7.739}
{"ts":1649056860000,"o":46107,"h":46148.5,"l":46107,"c":46148.5,"v":29.105}
{"ts":1649056920000,"o":46148.5,"h":46150,"l":46147.5,"c":46149.5,"v":4.285}
{"ts":1649056980000,"o":46149.5,"h":46150,"l":46136,"c":46136.5,"v":2.37}
{"ts":1649057040000,"o":46136.5,"h":46146.5,"l":46136,"c":46146.5,"v":6.384}
{"ts":1649057100000,"o":46146.5,"h":46146.5,"l":46146,"c":46146.5,"v":4.883}
{"ts":1649057160000,"o":46146.5,"h":46146.5,"l":46146,"c":46146,"v":4.959}
{"ts":1649057220000,"o":46146,"h":46164.5,"l":46146,"c":46164,"v":29.529}
{"ts":1649057280000,"o":46164,"h":46164.5,"l":46164,"c":46164,"v":17.381}
{"ts":1649057340000,"o":46164,"h":46164.5,"l":46163.5,"c":46163.5,"v":11.995}
{"ts":1649057400000,"o":46163.5,"h":46164,"l":46163.5,"c":46164,"v":2.353}
{"ts":1649057460000,"o":46164,"h":46164,"l":46163.5,"c":46164,"v":2.425}
{"ts":1649057520000,"o":46164,"h":46164,"l":46140.5,"c":46149.5,"v":6.579}
{"ts":1649057580000,"o":46149.5,"h":46150,"l":46141,"c":46141.5,"v":15.146}
{"ts":1649057640000,"o":46141.5,"h":46141.5,"l":46112,"c":46112,"v":16.225}
{"ts":1649057700000,"o":46112,"h":46123.5,"l":46112,"c":46114.5,"v":12.505}
{"ts":1649057760000,"o":46114.5,"h":46139,"l":46114.5,"c":46139,"v":8.062}
{"ts":1649057820000,"o":46139,"h":46175,"l":46139,"c":46174.5,"v":23.398}
{"ts":1649057880000,"o":46174.5,"h":46175,"l":46155.5,"c":46155.5,"v":20.74}
{"ts":1649057940000,"o":46155.5,"h":46156,"l":46155.5,"c":46156,"v":1.589}
{"ts":1649058000000,"o":46156,"h":46176,"l":46155.5,"c":46167,"v":16.391}
{"ts":1649058060000,"o":46167,"h":46176,"l":46166.5,"c":46176,"v":6.236}
{"ts":1649058120000,"o":46176,"h":46176,"l":46154,"c":46168,"v":4.541}
{"ts":1649058180000,"o":46168,"h":46175,"l":46168,"c":46175,"v":4.594}
{"ts":1649058240000,"o":46175,"h":46181,"l":46158,"c":46175,"v":26.097}
{"ts":1649058300000,"o":46175,"h":46199,"l":46166.5,"c":46166.5,"v":16.727}
{"ts":1649058360000,"o":46166.5,"h":46167,"l":46150,"c":46162,"v":4.693}
{"ts":1649058420000,"o":46162,"h":46163,"l":46138,"c":46163,"v":10.797}
{"ts":1649058480000,"o":46163,"h":46226,"l":46163,"c":46225.5,"v":24.473}
{"ts":1649058540000,"o":46225.5,"h":46230,"l":46180,"c":46180.5,"v":55.777}
{"ts":1649058600000,"o":46180.5,"h":46200,"l":46180,"c":46200,"v":5.049}
{"ts":1649058660000,"o":46200,"h":46200,"l":46199.5,"c":46200,"v":4.58}
{"ts":1649058720000,"o":46200,"h":46200,"l":46187.5,"c":46188,"v":5.493}
{"ts":1649058780000,"o":46188,"h":46188,"l":46187.5,"c":46187.5,"v":6.333}
{"ts":1649058840000,"o":46187.5,"h":46199.5,"l":46187.5,"c":46199.5,"v":7.449}
{"ts":1649058900000,"o":46199.5,"h":46199.5,"l":46185.5,"c":46185.5,"v":9.338}
{"ts":1649058960000,"o":46185.5,"h":46186,"l":46185.5,"c":46185.5,"v":3.584}
{"ts":1649059020000,"o":46185.5,"h":46185.5,"l":46085.5,"c":46105,"v":144.751}
{"ts":1649059080000,"o":46105,"h":46166,"l":46105,"c":46165.5,"v":24.333}
{"ts":1649059140000,"o":46165.5,"h":46178.5,"l":46162.5,"c":46178.5,"v":9.494}
{"ts":1649059200000,"o":46178.5,"h":46178.5,"l":46178,"c":46178,"v":6.208}
{"ts":1649059260000,"o":46178,"h":46178.5,"l":46138.5,"c":46140,"v":19.51}
{"ts":1649059320000,"o":46140,"h":46151,"l":46085,"c":46107,"v":56.653}
{"ts":1649059380000,"o":46107,"h":46107,"l":46071,"c":46087,"v":49.8}
{"ts":1649059440000,"o":46087,"h":46140,"l":46087,"c":46139.5,"v":37.889}
{"ts":1649059500000,"o":46139.5,"h":46161.5,"l":46139.5,"c":46147.5,"v":16.735}
{"ts":1649059560000,"o":46147.5,"h":46164,"l":46140,"c":46140.5,"v":5.172}
{"ts":1649059620000,"o":46140.5,"h":46155.5,"l":46140,"c":46148,"v":3.442}
{"ts":1649059680000,"o":46148,"h":46148,"l":46108,"c":46118.5,"v":37.459}
{"ts":1649059740000,"o":46118.5,"h":46119,"l":46113.5,"c":46114,"v":11.519}
{"ts":1649059800000,"o":46114,"h":46119,"l":46110.5,"c":46119,"v":10.818}
{"ts":1649059860000,"o":46119,"h":46148,"l":46119,"c":46147.5,"v":7.896}
{"ts":1649059920000,"o":46147.5,"h":46148,"l":46147.5,"c":46147.5,"v":1.531}
{"ts":1649059980000,"o":46147.5,"h":46148,"l":46126,"c":46126,"v":10.235}
{"ts":1649060040000,"o":46126,"h":46126.5,"l":46103.5,"c":46103.5,"v":19.98}
{"ts":1649060100000,"o":46103.5,"h":46144.5,"l":46103.5,"c":46144.5,"v":13.701}
{"ts":1649060160000,"o":46144.5,"h":46144.5,"l":46140,"c":46140,"v":6.687}
{"ts":1649060220000,"o":46140,"h":46140.5,"l":46106.5,"c":46106.5,"v":10.281}
{"ts":1649060280000,"o":46106.5,"h":46133.5,"l":46106.5,"c":46112.5,"v":5.405}
{"ts":1649060340000,"o":46112.5,"h":46125.5,"l":46112.5,"c":46125,"v":5.684}
{"ts":1649060400000,"o":46125,"h":46140,"l":46115.5,"c":46115.5,"v":5.591}
{"ts":1649060460000,"o":46115.5,"h":46140,"l":46115.5,"c":46139.5,"v":5.489}
{"ts":1649060520000,"o":46139.5,"h":46157,"l":46139.5,"c":46157,"v":7.226}
{"ts":1649060580000,"o":46157,"h":46175,"l":46150.5,"c":46150.5,"v":13.639}
{"ts":1649060640000,"o":46150.5,"h":46154.5,"l":46132,"c":46132,"v":8.632}
{"ts":1649060700000,"o":46132,"h":46132.5,"l":46125.5,"c":46125.5,"v":2.488}
{"ts":1649060760000,"o":46125.5,"h":46174.5,"l":46125.5,"c":46170.5,"v":14.243}
{"ts":1649060820000,"o":46170.5,"h":46170.5,"l":46170,"c":46170.5,"v":7.549}
{"ts":1649060880000,"o":46170.5,"h":46170.5,"l":46145,"c":46149.5,"v":10.568}
{"ts":1649060940000,"o":46149.5,"h":46169.5,"l":46149.5,"c":46169,"v":9.459}
{"ts":1649061000000,"o":46169,"h":46169.5,"l":46169,"c":46169.5,"v":4.197}
{"ts":1649061060000,"o":46169.5,"h":46169.5,"l":46156.5,"c":46164.5,"v":16.749}
{"ts":1649061120000,"o":46164.5,"h":46165,"l":46155.5,"c":46155.5,"v":11.971}
{"ts":1649061180000,"o":46155.5,"h":46181.5,"l":46155.5,"c":46181,"v":12.989}
{"ts":1649061240000,"o":46181,"h":46279,"l":46181,"c":46223,"v":230.322}
{"ts":1649061300000,"o":46223,"h":46248,"l":46223,"c":46228,"v":42.387}
{"ts":1649061360000,"o":46228,"h":46228,"l":46191.5,"c":46195,"v":34.366}
{"ts":1649061420000,"o":46195,"h":46226.5,"l":46195,"c":46226.5,"v":11.922}
{"ts":1649061480000,"o":46226.5,"h":46240,"l":46226.5,"c":46240,"v":22.998}
{"ts":1649061540000,"o":46240,"h":46240,"l":46172,"c":46187,"v":36.912}
{"ts":1649061600000,"o":46187,"h":46187,"l":46167,"c":46167,"v":13.845}
{"ts":1649061660000,"o":46167,"h":46167.5,"l":46158.5,"c":46158.5,"v":16.439}
{"ts":1649061720000,"o":46158.5,"h":46158.5,"l":46026,"c":46046.5,"v":241.903}
{"ts":1649061780000,"o":46046.5,"h":46064,"l":46035,"c":46035,"v":58.553}
{"ts":1649061840000,"o":46035,"h":46040,"l":46004,"c":46004.5,"v":106.939}
{"ts":1649061900000,"o":46004.5,"h":46045,"l":46004.5,"c":46030,"v":43.067}
{"ts":1649061960000,"o":46030,"h":46030,"l":45958,"c":45958,"v":87.675}
{"ts":1649062020000,"o":45958,"h":46034.5,"l":45958,"c":46034.5,"v":84.439}
{"ts":1649062080000,"o":46034.5,"h":46034.5,"l":46016,"c":46016,"v":17.86}
{"ts":1649062140000,"o":46016,"h":46016,"l":46000,"c":46000,"v":11.187}
{"ts":1649062200000,"o":46000,"h":46018,"l":45990,"c":46018,"v":24.579}
{"ts":1649062260000,"o":46018,"h":46018,"l":46000,"c":46016,"v":18.138}
{"ts":1649062320000,"o":46016,"h":46016,"l":45974.5,"c":45975,"v":25.601}
{"ts":1649062380000,"o":45975,"h":46152,"l":45974.5,"c":46104,"v":230.777}
{"ts":1649062440000,"o":46104,"h":46151,"l":46104,"c":46145,"v":68.26}
{"ts":1649062500000,"o":46145,"h":46158,"l":46135,"c":46157.5,"v":25.412}
{"ts":1649062560000,"o":46157.5,"h":46158,"l":46133,"c":46133,"v":12.775}
{"ts":1649062620000,"o":46133,"h":46175.5,"l":46133,"c":46175.5,"v":53.646}
{"ts":1649062680000,"o":46175.5,"h":46187,"l":46142.5,"c":46151.5,"v":24.959}
{"ts":1649062740000,"o":46151.5,"h":46161.5,"l":46151,"c":46161.5,"v":11.307}
{"ts":1649062800000,"o":46161.5,"h":46161.5,"l":46107.5,"c":46107.5,"v":9.772}
{"ts":1649062860000,"o":46107.5,"h":46137,"l":46107.5,"c":46137,"v":11.538}
{"ts":1649062920000,"o":46137,"h":46150,"l":46121.5,"c":46121.5,"v":20.994}
{"ts":1649062980000,"o":46121.5,"h":46122,"l":46092,"c":46092,"v":13.97}
{"ts":1649063040000,"o":46092,"h":46106,"l":46084,"c":46084.5,"v":24.291}
{"ts":1649063100000,"o":46084.5,"h":46084.5,"l":45925,"c":45987.5,"v":297.671}
{"ts":1649063160000,"o":45987.5,"h":46031.5,"l":45980.5,"c":45990.5,"v":43.393}
{"ts":1649063220000,"o":45990.5,"h":46005,"l":45962.5,"c":45980,"v":69.324}
{"ts":1649063280000,"o":45980,"h":46000,"l":45955,"c":45955.5,"v":39.671}
{"ts":1649063340000,"o":45955.5,"h":45993.5,"l":45941.5,"c":45962.5,"v":41.725}
{"ts":1649063400000,"o":45962.5,"h":45980.5,"l":45953,"c":45955.5,"v":44.368}
{"ts":1649063460000,"o":45955.5,"h":45990,"l":45955,"c":45990,"v":22.921}
{"ts":1649063520000,"o":45990,"h":45990,"l":45963.5,"c":45964,"v":14.11}
{"ts":1649063580000,"o":45964,"h":45990,"l":45963.5,"c":45990,"v":12.547}
{"ts":1649063640000,"o":45990,"h":46000,"l":45965,"c":46000,"v":17.907}
{"ts":1649063700000,"o":46000,"h":46014,"l":45957.5,"c":45965.5,"v":81.589}
{"ts":1649063760000,"o":45965.5,"h":45965.5,"l":45945,"c":45945,"v":23.746}
{"ts":1649063820000,"o":45945,"h":45949.5,"l":45905,"c":45949.5,"v":114.844}
{"ts":1649063880000,"o":45949.5,"h":46000,"l":45939,"c":45999.5,"v":58.183}
{"ts":1649063940000,"o":45999.5,"h":46002,"l":45976.5,"c":45983,"v":15.651}
{"ts":1649064000000,"o":45983,"h":45983,"l":45954.5,"c":45964.5,"v":48.192}
{"ts":1649064060000,"o":45964.5,"h":45964.5,"l":45964,"c":45964,"v":18.711}
{"ts":1649064120000,"o":45964,"h":45990,"l":45964,"c":45990,"v":20.993}
{"ts":1649064180000,"o":45990,"h":46036,"l":45990,"c":46036,"v":33.58}
{"ts":1649064240000,"o":46036,"h":46042,"l":46035.5,"c":46041.5,"v":16.672}
{"ts":1649064300000,"o":46041.5,"h":46049.5,"l":46041.5,"c":46049.5,"v":13.845}
{"ts":1649064360000,"o":46049.5,"h":46074,"l":46049,"c":46061,"v":71.342}
{"ts":1649064420000,"o":46061,"h":46066.5,"l":46061,"c":46066,"v":15.126}
{"ts":1649064480000,"o":46066,"h":46066.5,"l":46061,"c":46061,"v":18.277}
{"ts":1649064540000,"o":46061,"h":46061.5,"l":46060,"c":46060,"v":4.568}
{"ts":1649064600000,"o":46060,"h":46060.5,"l":46050,"c":46050,"v":6.144}
{"ts":1649064660000,"o":46050,"h":46076.5,"l":46026.5,"c":46076.5,"v":29.956}
{"ts":1649064720000,"o":46076.5,"h":46084,"l":46070,"c":46084,"v":15.939}
{"ts":1649064780000,"o":46084,"h":46084,"l":46075,"c":46075,"v":7.149}
{"ts":1649064840000,"o":46075,"h":46075.5,"l":46060,"c":46064.5,"v":6.446}
{"ts":1649064900000,"o":46064.5,"h":46065,"l":46060.5,"c":46064,"v":7.461}
{"ts":1649064960000,"o":46064,"h":46070,"l":46064,"c":46069.5,"v":3.138}
{"ts":1649065020000,"o":46069.5,"h":46078.5,"l":46069.5,"c":46078,"v":8.728}
{"ts":1649065080000,"o":46078,"h":46078.5,"l":46078,"c":46078,"v":0.908}
{"ts":1649065140000,"o":46078,"h":46078.5,"l":46069,"c":46069.5,"v":6.569}
{"ts":1649065200000,"o":46069.5,"h":46069.5,"l":46065,"c":46065.5,"v":4.556}
{"ts":1649065260000,"o":46065.5,"h":46065.5,"l":46065,"c":46065.5,"v":8.51}
{"ts":1649065320000,"o":46065.5,"h":46080,"l":46065,"c":46080,"v":10.649}
{"ts":1649065380000,"o":46080,"h":46098.5,"l":46079.5,"c":46098.5,"v":11.072}
{"ts":1649065440000,"o":46098.5,"h":46100,"l":46053.5,"c":46053.5,"v":56.052}
{"ts":1649065500000,"o":46053.5,"h":46053.5,"l":45991,"c":46004,"v":56.996}
{"ts":1649065560000,"o":46004,"h":46017.5,"l":45997,"c":46017.5,"v":18.811}
{"ts":1649065620000,"o":46017.5,"h":46024,"l":46017,"c":46024,"v":3.979}
{"ts":1649065680000,"o":46024,"h":46035,"l":46017.5,"c":46035,"v":14.141}
{"ts":1649065740000,"o":46035,"h":46035,"l":46005,"c":46016.5,"v":16.428}
{"ts":1649065800000,"o":46016.5,"h":46016.5,"l":46002,"c":46009,"v":8.089}
{"ts":1649065860000,"o":46009,"h":46009,"l":46008.5,"c":46008.5,"v":4.427}
{"ts":1649065920000,"o":46008.5,"h":46012.5,"l":46000,"c":46000,"v":17.728}
{"ts":1649065980000,"o":46000,"h":46000.5,"l":45860,"c":45884.5,"v":269.343}
{"ts":1649066040000,"o":45884.5,"h":45944.5,"l":45859,"c":45904,"v":87.991}
{"ts":1649066100000,"o":45904,"h":45912.5,"l":45874,"c":45888,"v":123.974}
{"ts":1649066160000,"o":45888,"h":45940,"l":45887.5,"c":45912.5,"v":33.995}
{"ts":1649066220000,"o":45912.5,"h":45912.5,"l":45885.5,"c":45903.5,"v":22.778}
{"ts":1649066280000,"o":45903.5,"h":45933.5,"l":45890,"c":45922.5,"v":17.348}
{"ts":1649066340000,"o":45922.5,"h":45922.5,"l":45902,"c":45902.5,"v":22.89}
{"ts":1649066400000,"o":45902.5,"h":45935,"l":45887.5,"c":45934.5,"v":23.114}
{"ts":1649066460000,"o":45934.5,"h":45935,"l":45892,"c":45905.5,"v":24.334}
{"ts":1649066520000,"o":45905.5,"h":45905.5,"l":45872.5,"c":45872.5,"v":24.124}
{"ts":1649066580000,"o":45872.5,"h":45892.5,"l":45860,"c":45880,"v":60.084}
{"ts":1649066640000,"o":45880,"h":45902,"l":45859,"c":45901.5,"v":56.941}
{"ts":1649066700000,"o":45901.5,"h":45905.5,"l":45868,"c":45868.5,"v":27.775}
{"ts":1649066760000,"o":45868.5,"h":45893,"l":45845,"c":45893,"v":71.479}
{"ts":1649066820000,"o":45893,"h":45893,"l":45831.5,"c":45871.5,"v":71.041}
{"ts":1649066880000,"o":45871.5,"h":45872,"l":45845,"c":45871.5,"v":19.473}
{"ts":1649066940000,"o":45871.5,"h":45872,"l":45844.5,"c":45850.5,"v":36.125}
{"ts":1649067000000,"o":45850.5,"h":45905.5,"l":45850.5,"c":45889.5,"v":117.034}
{"ts":1649067060000,"o":45889.5,"h":45891,"l":45889,"c":45891,"v":10.854}
{"ts":1649067120000,"o":45891,"h":45925,"l":45890.5,"c":45925,"v":33.435}
{"ts":1649067180000,"o":45925,"h":45949,"l":45924.5,"c":45931,"v":35.698}
{"ts":1649067240000,"o":45931,"h":45957,"l":45931,"c":45950,"v":36.997}
{"ts":1649067300000,"o":45950,"h":46012.5,"l":45949.5,"c":46012.5,"v":85.703}
{"ts":1649067360000,"o":46012.5,"h":46012.5,"l":45975.5,"c":45996,"v":37.174}
{"ts":1649067420000,"o":45996,"h":46000.5,"l":45976.5,"c":45994.5,"v":15.324}
{"ts":1649067480000,"o":45994.5,"h":45994.5,"l":45994,"c":45994.5,"v":6.454}
{"ts":1649067540000,"o":45994.5,"h":46023,"l":45994,"c":46014,"v":33.831}
{"ts":1649067600000,"o":46014,"h":46022,"l":46014,"c":46014,"v":26.936}
{"ts":1649067660000,"o":46014,"h":46014.5,"l":46014,"c":46014,"v":7.908}
{"ts":1649067720000,"o":46014,"h":46014.5,"l":45997.5,"c":46013.5,"v":19.404}
{"ts":1649067780000,"o":46013.5,"h":46014,"l":45999,"c":46013,"v":43.973}
{"ts":1649067840000,"o":46013,"h":46013.5,"l":46000,"c":46000.5,"v":5.779}
{"ts":1649067900000,"o":46000.5,"h":46000.5,"l":45970,"c":45970.5,"v":31.634}
{"ts":1649067960000,"o":45970.5,"h":45970.5,"l":45923,"c":45925.5,"v":41.728}
{"ts":1649068020000,"o":45925.5,"h":45925.5,"l":45890,"c":45905.5,"v":38.041}
{"ts":1649068080000,"o":45905.5,"h":45921.5,"l":45900.5,"c":45921,"v":18.003}
{"ts":1649068140000,"o":45921,"h":45948,"l":45921,"c":45942.5,"v":9.988}
{"ts":1649068200000,"o":45942.5,"h":45942.5,"l":45883.5,"c":45898.5,"v":21.662}
{"ts":1649068260000,"o":45898.5,"h":45898.5,"l":45888,"c":45888.5,"v":9.615}
{"ts":1649068320000,"o":45888.5,"h":45891,"l":45882,"c":45891,"v":12.088}
{"ts":1649068380000,"o":45891,"h":45900,"l":45891,"c":45899.5,"v":8.08}
{"ts":1649068440000,"o":45899.5,"h":45899.5,"l":45882,"c":45890.5,"v":16.445}
{"ts":1649068500000,"o":45890.5,"h":45890.5,"l":45853,"c":45853,"v":23.018}
{"ts":1649068560000,"o":45853,"h":45868,"l":45845.5,"c":45845.5,"v":39.097}
{"ts":1649068620000,"o":45845.5,"h":45845.5,"l":45824,"c":45843,"v":43.033}
{"ts":1649068680000,"o":45843,"h":45843,"l":45800,"c":45826,"v":104.438}
{"ts":1649068740000,"o":45826,"h":45826.5,"l":45805,"c":45815,"v":24.839}
{"ts":1649068800000,"o":45815,"h":45815,"l":45782.5,"c":45805,"v":96.664}
{"ts":1649068860000,"o":45805,"h":45849.5,"l":45805,"c":45837,"v":63.382}
{"ts":1649068920000,"o":45837,"h":45888.5,"l":45837,"c":45838.5,"v":103.298}
{"ts":1649068980000,"o":45838.5,"h":45898.5,"l":45837,"c":45898,"v":26.595}
{"ts":1649069040000,"o":45898,"h":45898.5,"l":45862.5,"c":45865,"v":23.575}
{"ts":1649069100000,"o":45865,"h":45896.5,"l":45812,"c":45896,"v":82.375}
{"ts":1649069160000,"o":45896,"h":45920,"l":45877.5,"c":45920,"v":36.384}
{"ts":1649069220000,"o":45920,"h":45988,"l":45911,"c":45986,"v":154.438}
{"ts":1649069280000,"o":45986,"h":46048.5,"l":45985.5,"c":46005,"v":127.024}
{"ts":1649069340000,"o":46005,"h":46005.5,"l":45992,"c":45992.5,"v":31.378}
{"ts":1649069400000,"o":45992.5,"h":45994.5,"l":45964,"c":45964,"v":40.371}
{"ts":1649069460000,"o":45964,"h":45990,"l":45964,"c":45990,"v":31.427}
{"ts":1649069520000,"o":45990,"h":46012,"l":45986.5,"c":45986.5,"v":36.857}
{"ts":1649069580000,"o":45986.5,"h":46048,"l":45957.5,"c":46034,"v":96.634}
{"ts":1649069640000,"o":46034,"h":46034,"l":46005,"c":46005.5,"v":14.548}
{"ts":1649069700000,"o":46005.5,"h":46005.5,"l":46005,"c":46005,"v":13.77}
{"ts":1649069760000,"o":46005,"h":46005.5,"l":46005,"c":46005.5,"v":13.806}
{"ts":1649069820000,"o":46005.5,"h":46005.5,"l":45982,"c":46001.5,"v":43.084}
{"ts":1649069880000,"o":46001.5,"h":46002,"l":45981.5,"c":45982,"v":28.53}
{"ts":1649069940000,"o":45982,"h":45982.5,"l":45955,"c":45982.5,"v":30.219}
{"ts":1649070000000,"o":45982.5,"h":45982.5,"l":45968.5,"c":45968.5,"v":12.428}
{"ts":1649070060000,"o":45968.5,"h":45969,"l":45950.5,"c":45950.5,"v":11.229}
{"ts":1649070120000,"o":45950.5,"h":45951,"l":45950.5,"c":45951,"v":6.804}
{"ts":1649070180000,"o":45951,"h":45975,"l":45919.5,"c":45975,"v":105.301}
{"ts":1649070240000,"o":45975,"h":46036,"l":45975,"c":46036,"v":38.877}
{"ts":1649070300000,"o":46036,"h":46048,"l":46035.5,"c":46048,"v":35.838}
{"ts":1649070360000,"o":46048,"h":46048,"l":46025,"c":46025,"v":14.848}
{"ts":1649070420000,"o":46025,"h":46075,"l":46025,"c":46075,"v":75.768}
{"ts":1649070480000,"o":46075,"h":46112,"l":46075,"c":46100.5,"v":87.797}
{"ts":1649070540000,"o":46100.5,"h":46112,"l":46093,"c":46112,"v":39.109}
{"ts":1649070600000,"o":46112,"h":46120,"l":46088,"c":46119.5,"v":45.207}
{"ts":1649070660000,"o":46119.5,"h":46125,"l":46107.5,"c":46120,"v":107.081}
{"ts":1649070720000,"o":46120,"h":46137,"l":46112.5,"c":46137,"v":25.843}
{"ts":1649070780000,"o":46137,"h":46137,"l":46120,"c":46137,"v":25.41}
{"ts":1649070840000,"o":46137,"h":46200,"l":46136.5,"c":46195,"v":126.359}
{"ts":1649070900000,"o":46195,"h":46195.5,"l":46145.5,"c":46146,"v":69.201}
{"ts":1649070960000,"o":46146,"h":46189,"l":46143.5,"c":46188.5,"v":33.237}
{"ts":1649071020000,"o":46188.5,"h":46189.5,"l":46153.5,"c":46172.5,"v":33.566}
{"ts":1649071080000,"o":46172.5,"h":46190.5,"l":46152,"c":46165,"v":67.479}
{"ts":1649071140000,"o":46165,"h":46165.5,"l":46152,"c":46158.5,"v":28.682}
{"ts":1649071200000,"o":46158.5,"h":46164,"l":46136,"c":46136,"v":27.794}
{"ts":1649071260000,"o":46136,"h":46173.5,"l":46136,"c":46154.5,"v":43.806}
{"ts":1649071320000,"o":46154.5,"h":46159,"l":46146,"c":46146,"v":12.848}
{"ts":1649071380000,"o":46146,"h":46185,"l":46146,"c":46178,"v":28.198}
{"ts":1649071440000,"o":46178,"h":46178.5,"l":46160,"c":46160,"v":4.267}
{"ts":1649071500000,"o":46160,"h":46160.5,"l":46151.5,"c":46151.5,"v":8.706}
{"ts":1649071560000,"o":46151.5,"h":46152,"l":46148,"c":46149,"v":10.364}
{"ts":1649071620000,"o":46149,"h":46151.5,"l":46149,"c":46151,"v":10.289}
{"ts":1649071680000,"o":46151,"h":46183.5,"l":46151,"c":46183.5,"v":18.329}
{"ts":1649071740000,"o":46183.5,"h":46185,"l":46175.5,"c":46175.5,"v":12.542}
{"ts":1649071800000,"o":46175.5,"h":46175.5,"l":46138,"c":46143.5,"v":57.132}
{"ts":1649071860000,"o":46143.5,"h":46143.5,"l":46132,"c":46143,"v":12.555}
{"ts":1649071920000,"o":46143,"h":46150,"l":46133,"c":46133,"v":14.822}
{"ts":1649071980000,"o":46133,"h":46160,"l":46133,"c":46158,"v":21.797}
{"ts":1649072040000,"o":46158,"h":46158.5,"l":46151.5,"c":46151.5,"v":3.723}
{"ts":1649072100000,"o":46151.5,"h":46152,"l":46130,"c":46130,"v":20.912}
{"ts":1649072160000,"o":46130,"h":46130.5,"l":46086.5,"c":46123.5,"v":104.579}
{"ts":1649072220000,"o":46123.5,"h":46147,"l":46123.5,"c":46147,"v":34.135}
{"ts":1649072280000,"o":46147,"h":46147,"l":46088,"c":46088,"v":22.303}
{"ts":1649072340000,"o":46088,"h":46112,"l":46088,"c":46111.5,"v":20.973}
{"ts":1649072400000,"o":46111.5,"h":46122,"l":46104,"c":46104.5,"v":12.403}
{"ts":1649072460000,"o":46104.5,"h":46104.5,"l":46086.5,"c":46092,"v":12.595}
{"ts":1649072520000,"o":46092,"h":46131,"l":46092,"c":46118.5,"v":28.135}
{"ts":1649072580000,"o":46118.5,"h":46131.5,"l":46118.5,"c":46131,"v":6.802}
{"ts":1649072640000,"o":46131,"h":46131,"l":46079,"c":46091,"v":47.311}
{"ts":1649072700000,"o":46091,"h":46123.5,"l":46090.5,"c":46118.5,"v":9.576}
{"ts":1649072760000,"o":46118.5,"h":46118.5,"l":46089,"c":46089,"v":7.2}
{"ts":1649072820000,"o":46089,"h":46114,"l":46085.5,"c":46113.5,"v":13.945}
{"ts":1649072880000,"o":46113.5,"h":46114,"l":46113.5,"c":46114,"v":13.141}
{"ts":1649072940000,"o":46114,"h":46149,"l":46114,"c":46141,"v":33.459}
{"ts":1649073000000,"o":46141,"h":46157,"l":46135.5,"c":46143.5,"v":33.823}
{"ts":1649073060000,"o":46143.5,"h":46143.5,"l":46123.5,"c":46123.5,"v":6.665}
{"ts":1649073120000,"o":46123.5,"h":46124,"l":46123.5,"c":46124,"v":14.714}
{"ts":1649073180000,"o":46124,"h":46160.5,"l":46123.5,"c":46158.5,"v":73.665}
{"ts":1649073240000,"o":46158.5,"h":46179,"l":46158,"c":46175.5,"v":51.796}
{"ts":1649073300000,"o":46175.5,"h":46185,"l":46167,"c":46181.5,"v":12.847}
{"ts":1649073360000,"o":46181.5,"h":46185,"l":46181,"c":46184.5,"v":17.029}
{"ts":1649073420000,"o":46184.5,"h":46196.5,"l":46176,"c":46181.5,"v":39.674}
{"ts":1649073480000,"o":46181.5,"h":46181.5,"l":46152,"c":46162,"v":11.63}
{"ts":1649073540000,"o":46162,"h":46173,"l":46154.5,"c":46154.5,"v":11.583}
{"ts":1649073600000,"o":46154.5,"h":46155,"l":46154.5,"c":46154.5,"v":8.087}
{"ts":1649073660000,"o":46154.5,"h":46155,"l":46144,"c":46144,"v":16.654}
{"ts":1649073720000,"o":46144,"h":46155,"l":46144,"c":46145,"v":11.41}
{"ts":1649073780000,"o":46145,"h":46145,"l":46124.5,"c":46131,"v":3.591}
{"ts":1649073840000,"o":46131,"h":46136,"l":46123,"c":46123,"v":10.558}
{"ts":1649073900000,"o":46123,"h":46143.5,"l":46120.5,"c":46143.5,"v":21.949}
{"ts":1649073960000,"o":46143.5,"h":46154,"l":46143,"c":46150,"v":5.647}
{"ts":1649074020000,"o":46150,"h":46174.5,"l":46112.5,"c":46174.5,"v":34.72}
{"ts":1649074080000,"o":46174.5,"h":46212,"l":46174,"c":46203,"v":47.065}
{"ts":1649074140000,"o":46203,"h":46220,"l":46200,"c":46219.5,"v":55.902}
{"ts":1649074200000,"o":46219.5,"h":46219.5,"l":46205,"c":46205,"v":23.196}
{"ts":1649074260000,"o":46205,"h":46220,"l":46205,"c":46215.5,"v":27.416}
{"ts":1649074320000,"o":46215.5,"h":46231.5,"l":46215,"c":46229.5,"v":47.931}
{"ts":1649074380000,"o":46229.5,"h":46232,"l":46229,"c":46232,"v":21.326}
{"ts":1649074440000,"o":46232,"h":46239,"l":46216.5,"c":46216.5,"v":37.514}
{"ts":1649074500000,"o":46216.5,"h":46224.5,"l":46216,"c":46217,"v":12.771}
{"ts":1649074560000,"o":46217,"h":46217.5,"l":46203.5,"c":46203.5,"v":16.076}
{"ts":1649074620000,"o":46203.5,"h":46204,"l":46182,"c":46194.5,"v":29.925}
{"ts":1649074680000,"o":46194.5,"h":46195,"l":46164,"c":46195,"v":26.096}
{"ts":1649074740000,"o":46195,"h":46195,"l":46165,"c":46165.5,"v":16.205}
{"ts":1649074800000,"o":46165.5,"h":46186.5,"l":46153.5,"c":46186.5,"v":23.234}
{"ts":1649074860000,"o":46186.5,"h":46194.5,"l":46162.5,"c":46163,"v":10.995}
{"ts":1649074920000,"o":46163,"h":46177,"l":46163,"c":46164,"v":2.883}
{"ts":1649074980000,"o":46164,"h":46248,"l":46161.5,"c":46215.5,"v":121.357}
{"ts":1649075040000,"o":46215.5,"h":46245,"l":46215.5,"c":46242,"v":26.954}
{"ts":1649075100000,"o":46242,"h":46242,"l":46217.5,"c":46234.5,"v":16.773}
{"ts":1649075160000,"o":46234.5,"h":46234.5,"l":46202,"c":46204,"v":10.617}
{"ts":1649075220000,"o":46204,"h":46209,"l":46197,"c":46197,"v":8.524}
{"ts":1649075280000,"o":46197,"h":46197.5,"l":46183,"c":46187,"v":7.665}
{"ts":1649075340000,"o":46187,"h":46187,"l":46177.5,"c":46186,"v":16.568}
{"ts":1649075400000,"o":46186,"h":46186.5,"l":46138.5,"c":46155,"v":82.405}
{"ts":1649075460000,"o":46155,"h":46155,"l":46132,"c":46152,"v":26.236}
{"ts":1649075520000,"o":46152,"h":46152.5,"l":46129,"c":46129,"v":16.381}
{"ts":1649075580000,"o":46129,"h":46129.5,"l":46092,"c":46092,"v":89.087}
{"ts":1649075640000,"o":46092,"h":46092.5,"l":46030,"c":46045.5,"v":124.503}
{"ts":1649075700000,"o":46045.5,"h":46049,"l":46020,"c":46041.5,"v":72.476}
{"ts":1649075760000,"o":46041.5,"h":46080,"l":46041,"c":46043,"v":45.401}
{"ts":1649075820000,"o":46043,"h":46065,"l":46042.5,"c":46051.5,"v":29.304}
{"ts":1649075880000,"o":46051.5,"h":46058,"l":46051,"c":46051,"v":20.896}
{"ts":1649075940000,"o":46051,"h":46051.5,"l":46024.5,"c":46024.5,"v":51.667}
{"ts":1649076000000,"o":46024.5,"h":46061,"l":46021.5,"c":46060.5,"v":72.808}
{"ts":1649076060000,"o":46060.5,"h":46072,"l":46044,"c":46055,"v":13.792}
{"ts":1649076120000,"o":46055,"h":46067,"l":46054.5,"c":46060.5,"v":10.375}
{"ts":1649076180000,"o":46060.5,"h":46060.5,"l":46041.5,"c":46042,"v":43.348}
{"ts":1649076240000,"o":46042,"h":46042,"l":46007,"c":46007,"v":87.95}
{"ts":1649076300000,"o":46007,"h":46007.5,"l":45970,"c":45982.5,"v":99.885}
{"ts":1649076360000,"o":45982.5,"h":46020.5,"l":45982,"c":45994.5,"v":54.525}
{"ts":1649076420000,"o":45994.5,"h":46000.5,"l":45963.5,"c":45982.5,"v":75.727}
{"ts":1649076480000,"o":45982.5,"h":45982.5,"l":45931,"c":45931.5,"v":64.285}
{"ts":1649076540000,"o":45931.5,"h":45953.5,"l":45884.5,"c":45924.5,"v":144.313}
{"ts":1649076600000,"o":45924.5,"h":45941.5,"l":45924.5,"c":45929.5,"v":50.016}
{"ts":1649076660000,"o":45929.5,"h":45980,"l":45929.5,"c":45962.5,"v":52.538}
{"ts":1649076720000,"o":45962.5,"h":45979.5,"l":45941,"c":45941,"v":33.709}
{"ts":1649076780000,"o":45941,"h":45941.5,"l":45930,"c":45936,"v":18.479}
{"ts":1649076840000,"o":45936,"h":45977,"l":45936,"c":45944.5,"v":30.955}
{"ts":1649076900000,"o":45944.5,"h":45961,"l":45944.5,"c":45961,"v":20.655}
{"ts":1649076960000,"o":45961,"h":45977,"l":45960.5,"c":45977,"v":27.356}
{"ts":1649077020000,"o":45977,"h":46002,"l":45976.5,"c":46001.5,"v":79.481}
{"ts":1649077080000,"o":46001.5,"h":46016,"l":46001.5,"c":46013.5,"v":40.266}
{"ts":1649077140000,"o":46013.5,"h":46015,"l":45985,"c":46015,"v":67.068}
{"ts":1649077200000,"o":46015,"h":46048,"l":46014.5,"c":46045,"v":34.038}
{"ts":1649077260000,"o":46045,"h":46057.5,"l":46042.5,"c":46042.5,"v":21.494}
{"ts":1649077320000,"o":46042.5,"h":46059,"l":46041.5,"c":46059,"v":26.483}
{"ts":1649077380000,"o":46059,"h":46059,"l":46040,"c":46051,"v":13.93}
{"ts":1649077440000,"o":46051,"h":46051,"l":46004,"c":46004,"v":24.423}
{"ts":1649077500000,"o":46004,"h":46029,"l":46004,"c":46015.5,"v":17.533}
{"ts":1649077560000,"o":46015.5,"h":46015.5,"l":45968.5,"c":45972.5,"v":33.039}
{"ts":1649077620000,"o":45972.5,"h":45986,"l":45961.5,"c":45986,"v":60.969}
{"ts":1649077680000,"o":45986,"h":46043.5,"l":45986,"c":46033.5,"v":33.191}
{"ts":1649077740000,"o":46033.5,"h":46042,"l":46027,"c":46042,"v":11.278}
{"ts":1649077800000,"o":46042,"h":46059,"l":46041.5,"c":46059,"v":44.252}
{"ts":1649077860000,"o":46059,"h":46064,"l":46059,"c":46060.5,"v":7.259}
{"ts":1649077920000,"o":46060.5,"h":46071,"l":46052.5,"c":46070.5,"v":29.731}
{"ts":1649077980000,"o":46070.5,"h":46075,"l":46052,"c":46052,"v":29.329}
{"ts":1649078040000,"o":46052,"h":46052.5,"l":46037.5,"c":46049.5,"v":24.827}
{"ts":1649078100000,"o":46049.5,"h":46060,"l":46049.5,"c":46060,"v":20.256}
{"ts":1649078160000,"o":46060,"h":46060,"l":46027.5,"c":46027.5,"v":17.529}
{"ts":1649078220000,"o":46027.5,"h":46028,"l":45981,"c":45987.5,"v":123.291}
{"ts":1649078280000,"o":45987.5,"h":46025,"l":45963.5,"c":46025,"v":120.904}
{"ts":1649078340000,"o":46025,"h":46025,"l":46023.5,"c":46024,"v":11.353}
{"ts":1649078400000,"o":46024,"h":46035,"l":46016,"c":46016,"v":68.083}
{"ts":1649078460000,"o":46016,"h":46028,"l":46010,"c":46019.5,"v":14.972}
{"ts":1649078520000,"o":46019.5,"h":46028,"l":46019,"c":46019,"v":5.273}
{"ts":1649078580000,"o":46019,"h":46019.5,"l":46019,"c":46019.5,"v":14.641}
{"ts":1649078640000,"o":46019.5,"h":46030,"l":46019,"c":46030,"v":13.016}
{"ts":1649078700000,"o":46030,"h":46030,"l":46016.5,"c":46016.5,"v":19.115}
{"ts":1649078760000,"o":46016.5,"h":46021,"l":45998.5,"c":46020.5,"v":38.915}
{"ts":1649078820000,"o":46020.5,"h":46028.5,"l":46017,"c":46017,"v":11.182}
{"ts":1649078880000,"o":46017,"h":46017.5,"l":45989,"c":45989,"v":22.933}
{"ts":1649078940000,"o":45989,"h":45989.5,"l":45975.5,"c":45975.5,"v":18.536}
{"ts":1649079000000,"o":45975.5,"h":46019,"l":45975.5,"c":45991.5,"v":20.838}
{"ts":1649079060000,"o":45991.5,"h":45991.5,"l":45829.5,"c":45875,"v":243.581}
{"ts":1649079120000,"o":45875,"h":45913,"l":45866.5,"c":45913,"v":96.615}
{"ts":1649079180000,"o":45913,"h":45927.5,"l":45868,"c":45868.5,"v":50.052}
{"ts":1649079240000,"o":45868.5,"h":45930,"l":45868,"c":45921,"v":67.138}
{"ts":1649079300000,"o":45921,"h":46059,"l":45909,"c":46046,"v":144.84}
{"ts":1649079360000,"o":46046,"h":46140,"l":46045.5,"c":46127.5,"v":166.146}
{"ts":1649079420000,"o":46127.5,"h":46149.5,"l":46095,"c":46141.5,"v":177.741}
{"ts":1649079480000,"o":46141.5,"h":46179,"l":46136.5,"c":46179,"v":100.357}
{"ts":1649079540000,"o":46179,"h":46179,"l":46105.5,"c":46117,"v":107.57}
{"ts":1649079600000,"o":46117,"h":46200,"l":46117,"c":46188,"v":152.907}
{"ts":1649079660000,"o":46188,"h":46217,"l":46163.5,"c":46181.5,"v":110.53}
{"ts":1649079720000,"o":46181.5,"h":46182,"l":46135,"c":46145.5,"v":47.721}
{"ts":1649079780000,"o":46145.5,"h":46170,"l":46131.5,"c":46170,"v":31.879}
{"ts":1649079840000,"o":46170,"h":46174.5,"l":46132.5,"c":46138.5,"v":55.148}
{"ts":1649079900000,"o":46138.5,"h":46174.5,"l":46114.5,"c":46157,"v":41.196}
{"ts":1649079960000,"o":46157,"h":46157.5,"l":46112.5,"c":46112.5,"v":36.586}
{"ts":1649080020000,"o":46112.5,"h":46112.5,"l":46050.5,"c":46080,"v":141.955}
{"ts":1649080080000,"o":46080,"h":46113,"l":46060.5,"c":46113,"v":29.773}
{"ts":1649080140000,"o":46113,"h":46145.5,"l":46081,"c":46145.5,"v":29.722}
{"ts":1649080200000,"o":46145.5,"h":46218,"l":46145.5,"c":46213.5,"v":163.795}
{"ts":1649080260000,"o":46213.5,"h":46213.5,"l":46160,"c":46160,"v":42.877}
{"ts":1649080320000,"o":46160,"h":46160,"l":46092.5,"c":46097,"v":59.451}
{"ts":1649080380000,"o":46097,"h":46115.5,"l":46070,"c":46115.5,"v":93.892}
{"ts":1649080440000,"o":46115.5,"h":46115.5,"l":46051,"c":46080.5,"v":112.917}
{"ts":1649080500000,"o":46080.5,"h":46140,"l":46080.5,"c":46140,"v":36.344}
{"ts":1649080560000,"o":46140,"h":46166,"l":46140,"c":46160,"v":67.709}
{"ts":1649080620000,"o":46160,"h":46160,"l":46154,"c":46155.5,"v":9.847}
{"ts":1649080680000,"o":46155.5,"h":46178.5,"l":46137.5,"c":46173.5,"v":38.001}
{"ts":1649080740000,"o":46173.5,"h":46175,"l":46161,"c":46161.5,"v":21.917}
{"ts":1649080800000,"o":46161.5,"h":46170.5,"l":46115,"c":46115,"v":67.113}
{"ts":1649080860000,"o":46115,"h":46136,"l":46114.5,"c":46133.5,"v":45.811}
{"ts":1649080920000,"o":46133.5,"h":46149.5,"l":46124.5,"c":46137,"v":32.704}
{"ts":1649080980000,"o":46137,"h":46175,"l":46133.5,"c":46170,"v":61.767}
{"ts":1649081040000,"o":46170,"h":46210,"l":46170,"c":46209.5,"v":82.379}
{"ts":1649081100000,"o":46209.5,"h":46216,"l":46193,"c":46215.5,"v":75.812}
{"ts":1649081160000,"o":46215.5,"h":46215.5,"l":46211,"c":46212,"v":26.933}
{"ts":1649081220000,"o":46212,"h":46212,"l":46203,"c":46203.5,"v":46.652}
{"ts":1649081280000,"o":46203.5,"h":46212,"l":46190,"c":46212,"v":68.107}
{"ts":1649081340000,"o":46212,"h":46215,"l":46211.5,"c":46215,"v":29.448}
{"ts":1649081400000,"o":46215,"h":46229.5,"l":46214.5,"c":46228,"v":99.828}
{"ts":1649081460000,"o":46228,"h":46251.5,"l":46218.5,"c":46248,"v":103.492}
{"ts":1649081520000,"o":46248,"h":46380,"l":46248,"c":46316.5,"v":729.482}
{"ts":1649081580000,"o":46316.5,"h":46316.5,"l":46187.5,"c":46187.5,"v":163.608}
{"ts":1649081640000,"o":46187.5,"h":46190,"l":46144,"c":46184.5,"v":189.733}
{"ts":1649081700000,"o":46184.5,"h":46184.5,"l":46117,"c":46154.5,"v":258.765}
{"ts":1649081760000,"o":46154.5,"h":46180,"l":46123,"c":46123.5,"v":108.362}
{"ts":1649081820000,"o":46123.5,"h":46123.5,"l":46093.5,"c":46114.5,"v":103.257}
{"ts":1649081880000,"o":46114.5,"h":46150,"l":46114,"c":46145,"v":35.175}
{"ts":1649081940000,"o":46145,"h":46154.5,"l":46120,"c":46137.5,"v":25.99}
{"ts":1649082000000,"o":46137.5,"h":46170,"l":46120,"c":46120.5,"v":30.879}
{"ts":1649082060000,"o":46120.5,"h":46140,"l":46080.5,"c":46084.5,"v":45.756}
{"ts":1649082120000,"o":46084.5,"h":46141,"l":46084.5,"c":46113.5,"v":44.59}
{"ts":1649082180000,"o":46113.5,"h":46130.5,"l":46106,"c":46106.5,"v":14.936}
{"ts":1649082240000,"o":46106.5,"h":46106.5,"l":46092,"c":46100,"v":31.872}
{"ts":1649082300000,"o":46100,"h":46112.5,"l":46075,"c":46112.5,"v":48.389}
{"ts":1649082360000,"o":46112.5,"h":46140,"l":46112,"c":46113.5,"v":40.958}
{"ts":1649082420000,"o":46113.5,"h":46113.5,"l":46090,"c":46090,"v":9.739}
{"ts":1649082480000,"o":46090,"h":46090.5,"l":46074,"c":46087.5,"v":21.576}
{"ts":1649082540000,"o":46087.5,"h":46103.5,"l":46087.5,"c":46097,"v":13.855}
{"ts":1649082600000,"o":46097,"h":46126,"l":46092,"c":46125.5,"v":22.234}
{"ts":1649082660000,"o":46125.5,"h":46125.5,"l":46105.5,"c":46105.5,"v":14.219}
{"ts":1649082720000,"o":46105.5,"h":46105.5,"l":46087.5,"c":46087.5,"v":10.27}
{"ts":1649082780000,"o":46087.5,"h":46088,"l":46065.5,"c":46065.5,"v":21.699}
{"ts":1649082840000,"o":46065.5,"h":46069,"l":46065,"c":46068.5,"v":30.03}
{"ts":1649082900000,"o":46068.5,"h":46069,"l":46038,"c":46049.5,"v":47.502}
{"ts":1649082960000,"o":46049.5,"h":46079,"l":46049.5,"c":46079,"v":25.212}
{"ts":1649083020000,"o":46079,"h":46117.5,"l":46079,"c":46095.5,"v":25.316}
{"ts":1649083080000,"o":46095.5,"h":46110,"l":46076.5,"c":46110,"v":25.691}
{"ts":1649083140000,"o":46110,"h":46110,"l":46066,"c":46070,"v":21.088}
{"ts":1649083200000,"o":46070,"h":46078,"l":46069.5,"c":46078,"v":6.529}
{"ts":1649083260000,"o":46078,"h":46086.5,"l":46041,"c":46041,"v":26.035}
{"ts":1649083320000,"o":46041,"h":46062.5,"l":46041,"c":46044.5,"v":32.913}
{"ts":1649083380000,"o":46044.5,"h":46050,"l":45960,"c":45968,"v":145.388}
{"ts":1649083440000,"o":45968,"h":46000,"l":45950.5,"c":45950.5,"v":83.904}
{"ts":1649083500000,"o":45950.5,"h":45992.5,"l":45950.5,"c":45992,"v":52.571}
{"ts":1649083560000,"o":45992,"h":45992.5,"l":45972.5,"c":45980.5,"v":60.093}
{"ts":1649083620000,"o":45980.5,"h":45980.5,"l":45951,"c":45952.5,"v":104.083}
{"ts":1649083680000,"o":45952.5,"h":45984,"l":45952.5,"c":45983.5,"v":33.061}
{"ts":1649083740000,"o":45983.5,"h":45984,"l":45930,"c":45932.5,"v":63.452}
{"ts":1649083800000,"o":45932.5,"h":45960.5,"l":45910,"c":45917.5,"v":64.607}
{"ts":1649083860000,"o":45917.5,"h":45931.5,"l":45900.5,"c":45922.5,"v":76.887}
{"ts":1649083920000,"o":45922.5,"h":45966.5,"l":45920,"c":45947.5,"v":148.513}
{"ts":1649083980000,"o":45947.5,"h":45975,"l":45947.5,"c":45975,"v":59.461}
{"ts":1649084040000,"o":45975,"h":45975,"l":45931,"c":45931.5,"v":32.09}
{"ts":1649084100000,"o":45931.5,"h":45942,"l":45931,"c":45938,"v":31.357}
{"ts":1649084160000,"o":45938,"h":45938,"l":45931.5,"c":45931.5,"v":9.618}
{"ts":1649084220000,"o":45931.5,"h":45932,"l":45920,"c":45924,"v":24.713}
{"ts":1649084280000,"o":45924,"h":45924,"l":45901,"c":45901.5,"v":53.398}
{"ts":1649084340000,"o":45901.5,"h":45907,"l":45900,"c":45906.5,"v":155.527}
{"ts":1649084400000,"o":45906.5,"h":45938.5,"l":45900,"c":45938.5,"v":75.811}
{"ts":1649084460000,"o":45938.5,"h":45962.5,"l":45938,"c":45946.5,"v":55.689}
{"ts":1649084520000,"o":45946.5,"h":45958,"l":45898.5,"c":45898.5,"v":56.502}
{"ts":1649084580000,"o":45898.5,"h":45899,"l":45815,"c":45842,"v":305.523}
{"ts":1649084640000,"o":45842,"h":45842,"l":45810.5,"c":45828,"v":72.183}
{"ts":1649084700000,"o":45828,"h":45860.5,"l":45810,"c":45810,"v":92.455}
{"ts":1649084760000,"o":45810,"h":45810,"l":45580,"c":45632.5,"v":1650.281}
{"ts":1649084820000,"o":45632.5,"h":45712.5,"l":45600,"c":45643.5,"v":397.205}
{"ts":1649084880000,"o":45643.5,"h":45679.5,"l":45634,"c":45658,"v":181.357}
{"ts":1649084940000,"o":45658,"h":45735.5,"l":45658,"c":45686,"v":135.054}
{"ts":1649085000000,"o":45686,"h":45688.5,"l":45595,"c":45602,"v":201.281}
{"ts":1649085060000,"o":45602,"h":45631.5,"l":45560.5,"c":45594,"v":283.255}
{"ts":1649085120000,"o":45594,"h":45606,"l":45558,"c":45572,"v":181.098}
{"ts":1649085180000,"o":45572,"h":45645.5,"l":45572,"c":45632,"v":103.615}
{"ts":1649085240000,"o":45632,"h":45670,"l":45632,"c":45639.5,"v":90.068}
{"ts":1649085300000,"o":45639.5,"h":45674,"l":45594,"c":45600.5,"v":119.003}
{"ts":1649085360000,"o":45600.5,"h":45680,"l":45568.5,"c":45680,"v":72.458}
{"ts":1649085420000,"o":45680,"h":45726,"l":45640.5,"c":45640.5,"v":164.334}
{"ts":1649085480000,"o":45640.5,"h":45675,"l":45619.5,"c":45620,"v":78.754}
{"ts":1649085540000,"o":45620,"h":45659.5,"l":45619.5,"c":45639.5,"v":30.829}
{"ts":1649085600000,"o":45639.5,"h":45692,"l":45633.5,"c":45681,"v":82.319}
{"ts":1649085660000,"o":45681,"h":45684.5,"l":45657.5,"c":45684.5,"v":92.587}
{"ts":1649085720000,"o":45684.5,"h":45687.5,"l":45666,"c":45666.5,"v":52.79}
{"ts":1649085780000,"o":45666.5,"h":45675,"l":45650,"c":45660,"v":23.063}
{"ts":1649085840000,"o":45660,"h":45687.5,"l":45659.5,"c":45666.5,"v":23.89}
{"ts":1649085900000,"o":45666.5,"h":45666.5,"l":45612,"c":45643,"v":68.618}
{"ts":1649085960000,"o":45643,"h":45651,"l":45623,"c":45647,"v":39.427}
{"ts":1649086020000,"o":45647,"h":45692.5,"l":45646.5,"c":45691.5,"v":42.196}
{"ts":1649086080000,"o":45691.5,"h":45700,"l":45685.5,"c":45688.5,"v":39.038}
{"ts":1649086140000,"o":45688.5,"h":45692,"l":45661,"c":45682.5,"v":17.964}
{"ts":1649086200000,"o":45682.5,"h":45707,"l":45678,"c":45706,"v":54.808}
{"ts":1649086260000,"o":45706,"h":45722.5,"l":45685.5,"c":45722.5,"v":32.778}
{"ts":1649086320000,"o":45722.5,"h":45765,"l":45703.5,"c":45703.5,"v":93.347}
{"ts":1649086380000,"o":45703.5,"h":45728.5,"l":45700,"c":45723,"v":33.472}
{"ts":1649086440000,"o":45723,"h":45749.5,"l":45722.5,"c":45743,"v":52.2}
{"ts":1649086500000,"o":45743,"h":45744.5,"l":45721.5,"c":45721.5,"v":38.777}
{"ts":1649086560000,"o":45721.5,"h":45721.5,"l":45700,"c":45712.5,"v":39.733}
{"ts":1649086620000,"o":45712.5,"h":45712.5,"l":45645,"c":45675,"v":101.583}
{"ts":1649086680000,"o":45675,"h":45694,"l":45670.5,"c":45691.5,"v":58.24}
{"ts":1649086740000,"o":45691.5,"h":45728.5,"l":45677.5,"c":45725,"v":69.012}
{"ts":1649086800000,"o":45725,"h":45725,"l":45724.5,"c":45725,"v":23.055}
{"ts":1649086860000,"o":45725,"h":45725,"l":45720,"c":45720.5,"v":16.397}
{"ts":1649086920000,"o":45720.5,"h":45721,"l":45691.5,"c":45693.5,"v":37.58}
{"ts":1649086980000,"o":45693.5,"h":45693.5,"l":45680,"c":45682.5,"v":13.294}
{"ts":1649087040000,"o":45682.5,"h":45682.5,"l":45673.5,"c":45674,"v":11.443}
{"ts":1649087100000,"o":45674,"h":45685.5,"l":45662,"c":45685.5,"v":34.665}
{"ts":1649087160000,"o":45685.5,"h":45737.5,"l":45685.5,"c":45714.5,"v":26.354}
{"ts":1649087220000,"o":45714.5,"h":45730,"l":45714,"c":45725,"v":12.917}
{"ts":1649087280000,"o":45725,"h":45725.5,"l":45694,"c":45694.5,"v":14.915}
{"ts":1649087340000,"o":45694.5,"h":45722,"l":45694,"c":45700.5,"v":11.031}
{"ts":1649087400000,"o":45700.5,"h":45720,"l":45700,"c":45700,"v":11.761}
{"ts":1649087460000,"o":45700,"h":45700.5,"l":45692,"c":45692.5,"v":6.225}
{"ts":1649087520000,"o":45692.5,"h":45720,"l":45692,"c":45720,"v":7.645}
{"ts":1649087580000,"o":45720,"h":45725,"l":45695.5,"c":45724.5,"v":12.973}
{"ts":1649087640000,"o":45724.5,"h":45725,"l":45708,"c":45712,"v":6.661}
{"ts":1649087700000,"o":45712,"h":45712,"l":45676,"c":45687,"v":15.899}
{"ts":1649087760000,"o":45687,"h":45687,"l":45620,"c":45623.5,"v":88.933}
{"ts":1649087820000,"o":45623.5,"h":45627,"l":45600,"c":45621,"v":77.224}
{"ts":1649087880000,"o":45621,"h":45627.5,"l":45594.5,"c":45613,"v":52.038}
{"ts":1649087940000,"o":45613,"h":45644.5,"l":45591,"c":45641,"v":124.788}
{"ts":1649088000000,"o":45641,"h":45641,"l":45577,"c":45578,"v":62.798}
{"ts":1649088060000,"o":45578,"h":45665,"l":45577.5,"c":45665,"v":52.261}
{"ts":1649088120000,"o":45665,"h":45693,"l":45665,"c":45692.5,"v":55.039}
{"ts":1649088180000,"o":45692.5,"h":45698,"l":45653,"c":45668,"v":82.508}
{"ts":1649088240000,"o":45668,"h":45672.5,"l":45607.5,"c":45629.5,"v":33.224}
{"ts":1649088300000,"o":45629.5,"h":45648,"l":45602.5,"c":45618,"v":35.839}
{"ts":1649088360000,"o":45618,"h":45641,"l":45610.5,"c":45641,"v":28.785}
{"ts":1649088420000,"o":45641,"h":45679,"l":45640.5,"c":45673.5,"v":70.419}
{"ts":1649088480000,"o":45673.5,"h":45695.5,"l":45673,"c":45686.5,"v":57.963}
{"ts":1649088540000,"o":45686.5,"h":45704.5,"l":45686.5,"c":45704.5,"v":23.992}
{"ts":1649088600000,"o":45704.5,"h":45704.5,"l":45682.5,"c":45694.5,"v":23.702}
{"ts":1649088660000,"o":45694.5,"h":45714.5,"l":45680.5,"c":45714.5,"v":38.126}
{"ts":1649088720000,"o":45714.5,"h":45765,"l":45714.5,"c":45755,"v":53.455}
{"ts":1649088780000,"o":45755,"h":45769,"l":45755,"c":45766,"v":74.588}
{"ts":1649088840000,"o":45766,"h":45779,"l":45766,"c":45778.5,"v":40.009}
{"ts":1649088900000,"o":45778.5,"h":45779,"l":45759,"c":45770.5,"v":20.626}
{"ts":1649088960000,"o":45770.5,"h":45796,"l":45770.5,"c":45792,"v":50.57}
{"ts":1649089020000,"o":45792,"h":45792,"l":45775,"c":45786,"v":31.125}
{"ts":1649089080000,"o":45786,"h":45803.5,"l":45785.5,"c":45803.5,"v":94.546}
{"ts":1649089140000,"o":45803.5,"h":45832,"l":45796,"c":45803.5,"v":117.375}
{"ts":1649089200000,"o":45803.5,"h":45807.5,"l":45759,"c":45761.5,"v":61.884}
{"ts":1649089260000,"o":45761.5,"h":45781.5,"l":45761,"c":45781,"v":24.08}
{"ts":1649089320000,"o":45781,"h":45781.5,"l":45758,"c":45779.5,"v":15.886}
{"ts":1649089380000,"o":45779.5,"h":45780,"l":45754.5,"c":45754.5,"v":50.24}
{"ts":1649089440000,"o":45754.5,"h":45773,"l":45754.5,"c":45766.5,"v":12.425}
{"ts":1649089500000,"o":45766.5,"h":45767,"l":45750,"c":45750,"v":13.868}
{"ts":1649089560000,"o":45750,"h":45777,"l":45739,"c":45763,"v":28.496}
{"ts":1649089620000,"o":45763,"h":45763,"l":45762.5,"c":45762.5,"v":3.873}
{"ts":1649089680000,"o":45762.5,"h":45763,"l":45753.5,"c":45753.5,"v":35.218}
{"ts":1649089740000,"o":45753.5,"h":45754,"l":45750,"c":45750,"v":3.648}
{"ts":1649089800000,"o":45750,"h":45770,"l":45750,"c":45765,"v":11.249}
{"ts":1649089860000,"o":45765,"h":45765,"l":45764.5,"c":45764.5,"v":6.67}
{"ts":1649089920000,"o":45764.5,"h":45765,"l":45764.5,"c":45765,"v":2.642}
{"ts":1649089980000,"o":45765,"h":45793.5,"l":45764,"c":45764,"v":41.898}
{"ts":1649090040000,"o":45764,"h":45771,"l":45740,"c":45740,"v":20.405}
{"ts":1649090100000,"o":45740,"h":45740.5,"l":45673,"c":45688,"v":101.286}
{"ts":1649090160000,"o":45688,"h":45688.5,"l":45657,"c":45688,"v":56.508}
{"ts":1649090220000,"o":45688,"h":45725,"l":45687.5,"c":45725,"v":18.304}
{"ts":1649090280000,"o":45725,"h":45727,"l":45724.5,"c":45727,"v":48.42}
{"ts":1649090340000,"o":45727,"h":45735,"l":45672,"c":45730,"v":33.72}
{"ts":1649090400000,"o":45730,"h":45737.5,"l":45719,"c":45719,"v":11.154}
{"ts":1649090460000,"o":45719,"h":45719.5,"l":45691.5,"c":45704,"v":8.955}
{"ts":1649090520000,"o":45704,"h":45704,"l":45664.5,"c":45679,"v":16.489}
{"ts":1649090580000,"o":45679,"h":45679,"l":45654.5,"c":45665.5,"v":14.288}
{"ts":1649090640000,"o":45665.5,"h":45692,"l":45665.5,"c":45692,"v":8.687}
{"ts":1649090700000,"o":45692,"h":45719.5,"l":45669,"c":45719,"v":27.096}
{"ts":1649090760000,"o":45719,"h":45734,"l":45719,"c":45733.5,"v":3.898}
{"ts":1649090820000,"o":45733.5,"h":45781,"l":45733.5,"c":45778,"v":75.637}
{"ts":1649090880000,"o":45778,"h":45790,"l":45766,"c":45780,"v":24.025}
{"ts":1649090940000,"o":45780,"h":45780,"l":45762.5,"c":45771.5,"v":12.549}
{"ts":1649091000000,"o":45771.5,"h":45772,"l":45747,"c":45767.5,"v":15.989}
{"ts":1649091060000,"o":45767.5,"h":45767.5,"l":45750,"c":45762,"v":10.858}
{"ts":1649091120000,"o":45762,"h":45787.5,"l":45762,"c":45782.5,"v":25.795}
{"ts":1649091180000,"o":45782.5,"h":45783.5,"l":45779,"c":45783.5,"v":12.14}
{"ts":1649091240000,"o":45783.5,"h":45810,"l":45769.5,"c":45769.5,"v":54.759}
{"ts":1649091300000,"o":45769.5,"h":45769.5,"l":45739,"c":45760,"v":21.015}
{"ts":1649091360000,"o":45760,"h":45760,"l":45742,"c":45759,"v":8.165}
{"ts":1649091420000,"o":45759,"h":45759.5,"l":45744,"c":45756,"v":11.429}
{"ts":1649091480000,"o":45756,"h":45761.5,"l":45748,"c":45748.5,"v":4.906}
{"ts":1649091540000,"o":45748.5,"h":45748.5,"l":45710,"c":45710.5,"v":11.916}
{"ts":1649091600000,"o":45710.5,"h":45740.5,"l":45710,"c":45740.5,"v":22.885}
{"ts":1649091660000,"o":45740.5,"h":45740.5,"l":45721.5,"c":45726,"v":20.755}
{"ts":1649091720000,"o":45726,"h":45730,"l":45715.5,"c":45730,"v":4.916}
{"ts":1649091780000,"o":45730,"h":45730,"l":45710,"c":45710.5,"v":44.179}
{"ts":1649091840000,"o":45710.5,"h":45710.5,"l":45689.5,"c":45689.5,"v":18.434}
{"ts":1649091900000,"o":45689.5,"h":45698.5,"l":45681,"c":45698.5,"v":21.98}
{"ts":1649091960000,"o":45698.5,"h":45715,"l":45688.5,"c":45688.5,"v":8.668}
{"ts":1649092020000,"o":45688.5,"h":45700,"l":45688.5,"c":45699.5,"v":21.136}
{"ts":1649092080000,"o":45699.5,"h":45719,"l":45699.5,"c":45719,"v":15.361}
{"ts":1649092140000,"o":45719,"h":45750,"l":45714,"c":45731,"v":16.603}
{"ts":1649092200000,"o":45731,"h":45740,"l":45731,"c":45732,"v":5.035}
{"ts":1649092260000,"o":45732,"h":45732,"l":45731.5,"c":45732,"v":5.142}
{"ts":1649092320000,"o":45732,"h":45748.5,"l":45724,"c":45748.5,"v":13.947}
{"ts":1649092380000,"o":45748.5,"h":45750,"l":45748,"c":45749.5,"v":8.439}
{"ts":1649092440000,"o":45749.5,"h":45753,"l":45743.5,"c":45753,"v":5.628}
{"ts":1649092500000,"o":45753,"h":45753,"l":45727,"c":45727.5,"v":11.444}
{"ts":1649092560000,"o":45727.5,"h":45752.5,"l":45727,"c":45752.5,"v":10.416}
{"ts":1649092620000,"o":45752.5,"h":45752.5,"l":45752,"c":45752.5,"v":6.639}
{"ts":1649092680000,"o":45752.5,"h":45775.5,"l":45752,"c":45774.5,"v":34.036}
{"ts":1649092740000,"o":45774.5,"h":45780,"l":45774,"c":45774.5,"v":12.821}
{"ts":1649092800000,"o":45774.5,"h":45774.5,"l":45761.5,"c":45761.5,"v":8.963}
{"ts":1649092860000,"o":45761.5,"h":45769,"l":45755.5,"c":45760.5,"v":8.776}
{"ts":1649092920000,"o":45760.5,"h":45769,"l":45758,"c":45758,"v":5.129}
{"ts":1649092980000,"o":45758,"h":45769,"l":45757.5,"c":45768.5,"v":7.672}
{"ts":1649093040000,"o":45768.5,"h":45769,"l":45768.5,"c":45769,"v":3.734}
{"ts":1649093100000,"o":45769,"h":45769,"l":45735,"c":45735.5,"v":15.993}
{"ts":1649093160000,"o":45735.5,"h":45735.5,"l":45694,"c":45699.5,"v":30.413}
{"ts":1649093220000,"o":45699.5,"h":45719.5,"l":45677,"c":45709.5,"v":18.297}
{"ts":1649093280000,"o":45709.5,"h":45717.5,"l":45709.5,"c":45717.5,"v":6.004}
{"ts":1649093340000,"o":45717.5,"h":45758,"l":45717,"c":45743,"v":15.129}
{"ts":1649093400000,"o":45743,"h":45743.5,"l":45718,"c":45718.5,"v":6.88}
{"ts":1649093460000,"o":45718.5,"h":45718.5,"l":45712,"c":45716.5,"v":26.361}
{"ts":1649093520000,"o":45716.5,"h":45717,"l":45691,"c":45691.5,"v":31.201}
{"ts":1649093580000,"o":45691.5,"h":45714.5,"l":45691.5,"c":45714.5,"v":8.38}
{"ts":1649093640000,"o":45714.5,"h":45714.5,"l":45691.5,"c":45691.5,"v":18.276}
{"ts":1649093700000,"o":45691.5,"h":45706.5,"l":45691,"c":45691,"v":21.486}
{"ts":1649093760000,"o":45691,"h":45691.5,"l":45691,"c":45691,"v":6.627}
{"ts":1649093820000,"o":45691,"h":45691.5,"l":45650,"c":45655,"v":57.064}
{"ts":1649093880000,"o":45655,"h":45655.5,"l":45653,"c":45653.5,"v":19.528}
{"ts":1649093940000,"o":45653.5,"h":45653.5,"l":45626,"c":45638,"v":37.36}
{"ts":1649094000000,"o":45638,"h":45649,"l":45614,"c":45614,"v":32.855}
{"ts":1649094060000,"o":45614,"h":45614.5,"l":45588,"c":45609,"v":114.637}
{"ts":1649094120000,"o":45609,"h":45609,"l":45050,"c":45281.5,"v":2924.118}
{"ts":1649094180000,"o":45281.5,"h":45330,"l":45179.5,"c":45224,"v":438.572}
{"ts":1649094240000,"o":45224,"h":45336,"l":45201.5,"c":45335.5,"v":377.195}
{"ts":1649094300000,"o":45335.5,"h":45372.5,"l":45255.5,"c":45324.5,"v":313.384}
{"ts":1649094360000,"o":45324.5,"h":45352.5,"l":45291,"c":45335,"v":148.421}
{"ts":1649094420000,"o":45335,"h":45356,"l":45311,"c":45333.5,"v":126.469}
{"ts":1649094480000,"o":45333.5,"h":45367.5,"l":45328.5,"c":45357,"v":55.164}
{"ts":1649094540000,"o":45357,"h":45363,"l":45290,"c":45290,"v":136.874}
{"ts":1649094600000,"o":45290,"h":45326,"l":45290,"c":45306.5,"v":82.559}
{"ts":1649094660000,"o":45306.5,"h":45329,"l":45291.5,"c":45292,"v":23.213}
{"ts":1649094720000,"o":45292,"h":45318,"l":45272,"c":45318,"v":51.86}
{"ts":1649094780000,"o":45318,"h":45365.5,"l":45317.5,"c":45365.5,"v":72.569}
{"ts":1649094840000,"o":45365.5,"h":45398.5,"l":45359.5,"c":45398,"v":93.139}
{"ts":1649094900000,"o":45398,"h":45438.5,"l":45376.5,"c":45394.5,"v":130.67}
{"ts":1649094960000,"o":45394.5,"h":45422.5,"l":45371,"c":45371,"v":74.864}
{"ts":1649095020000,"o":45371,"h":45381,"l":45359,"c":45375,"v":31.356}
{"ts":1649095080000,"o":45375,"h":45398,"l":45350,"c":45393.5,"v":51.254}
{"ts":1649095140000,"o":45393.5,"h":45393.5,"l":45378,"c":45378,"v":8.678}
{"ts":1649095200000,"o":45378,"h":45380,"l":45336.5,"c":45348,"v":42.877}
{"ts":1649095260000,"o":45348,"h":45348.5,"l":45309,"c":45309,"v":63.372}
{"ts":1649095320000,"o":45309,"h":45311.5,"l":45269,"c":45311.5,"v":82.744}
{"ts":1649095380000,"o":45311.5,"h":45315.5,"l":45281.5,"c":45310,"v":48.471}
{"ts":1649095440000,"o":45310,"h":45321,"l":45289,"c":45320,"v":54.47}
{"ts":1649095500000,"o":45320,"h":45322,"l":45280,"c":45280,"v":17.545}
{"ts":1649095560000,"o":45280,"h":45280.5,"l":45218.5,"c":45220,"v":108.309}
{"ts":1649095620000,"o":45220,"h":45220,"l":45130.5,"c":45173,"v":445.388}
{"ts":1649095680000,"o":45173,"h":45229.5,"l":45172.5,"c":45190,"v":187.482}
{"ts":1649095740000,"o":45190,"h":45220,"l":45174,"c":45174,"v":56.373}
{"ts":1649095800000,"o":45174,"h":45174.5,"l":45097.5,"c":45159.5,"v":285.46}
{"ts":1649095860000,"o":45159.5,"h":45234.5,"l":45159.5,"c":45208,"v":169.081}
{"ts":1649095920000,"o":45208,"h":45257,"l":45208,"c":45239,"v":82.192}
{"ts":1649095980000,"o":45239,"h":45239.5,"l":45187,"c":45199.5,"v":66.089}
{"ts":1649096040000,"o":45199.5,"h":45239,"l":45194.5,"c":45239,"v":43.589}
{"ts":1649096100000,"o":45239,"h":45256,"l":45187,"c":45256,"v":60.304}
{"ts":1649096160000,"o":45256,"h":45290.5,"l":45255.5,"c":45265.5,"v":62.829}
{"ts":1649096220000,"o":45265.5,"h":45309,"l":45265.5,"c":45301,"v":71.16}
{"ts":1649096280000,"o":45301,"h":45309,"l":45281,"c":45302,"v":56.596}
{"ts":1649096340000,"o":45302,"h":45302,"l":45283,"c":45283.5,"v":56.598}
{"ts":1649096400000,"o":45283.5,"h":45298,"l":45271,"c":45282.5,"v":49.294}
{"ts":1649096460000,"o":45282.5,"h":45282.5,"l":45253,"c":45268,"v":45.649}
{"ts":1649096520000,"o":45268,"h":45306,"l":45267.5,"c":45281,"v":33.033}
{"ts":1649096580000,"o":45281,"h":45299,"l":45252.5,"c":45298.5,"v":17.263}
{"ts":1649096640000,"o":45298.5,"h":45308.5,"l":45272.5,"c":45296,"v":28.962}
{"ts":1649096700000,"o":45296,"h":45296.5,"l":45274,"c":45279.5,"v":7.871}
{"ts":1649096760000,"o":45279.5,"h":45288.5,"l":45244,"c":45256,"v":61.23}
{"ts":1649096820000,"o":45256,"h":45297,"l":45256,"c":45297,"v":19.734}
{"ts":1649096880000,"o":45297,"h":45297,"l":45284.5,"c":45295,"v":19.126}
{"ts":1649096940000,"o":45295,"h":45296.5,"l":45273,"c":45273,"v":11.335}
{"ts":1649097000000,"o":45273,"h":45291,"l":45241,"c":45242.5,"v":20.536}
{"ts":1649097060000,"o":45242.5,"h":45255.5,"l":45234.5,"c":45255.5,"v":20.828}
{"ts":1649097120000,"o":45255.5,"h":45285,"l":45255,"c":45285,"v":20.362}
{"ts":1649097180000,"o":45285,"h":45285,"l":45266,"c":45266,"v":13.237}
{"ts":1649097240000,"o":45266,"h":45305,"l":45266,"c":45303.5,"v":28.82}
{"ts":1649097300000,"o":45303.5,"h":45309,"l":45303.5,"c":45306.5,"v":14.465}
{"ts":1649097360000,"o":45306.5,"h":45327,"l":45284,"c":45327,"v":21.538}
{"ts":1649097420000,"o":45327,"h":45358,"l":45312,"c":45346,"v":85}
{"ts":1649097480000,"o":45346,"h":45372.5,"l":45346,"c":45372,"v":42.073}
{"ts":1649097540000,"o":45372,"h":45375,"l":45355.5,"c":45355.5,"v":21.731}
{"ts":1649097600000,"o":45355.5,"h":45359.5,"l":45340.5,"c":45359.5,"v":16.667}
{"ts":1649097660000,"o":45359.5,"h":45380,"l":45359.5,"c":45379.5,"v":21.664}
{"ts":1649097720000,"o":45379.5,"h":45399.5,"l":45366,"c":45399.5,"v":63.081}
{"ts":1649097780000,"o":45399.5,"h":45410,"l":45399,"c":45404.5,"v":64.571}
{"ts":1649097840000,"o":45404.5,"h":45410,"l":45404,"c":45410,"v":21.925}
{"ts":1649097900000,"o":45410,"h":45451.5,"l":45409.5,"c":45451.5,"v":76.068}
{"ts":1649097960000,"o":45451.5,"h":45451.5,"l":45421.5,"c":45444.5,"v":74.272}
{"ts":1649098020000,"o":45444.5,"h":45525,"l":45444.5,"c":45509,"v":236.146}
{"ts":1649098080000,"o":45509,"h":45509,"l":45496.5,"c":45500,"v":45.657}
{"ts":1649098140000,"o":45500,"h":45507,"l":45490,"c":45506.5,"v":51.544}
{"ts":1649098200000,"o":45506.5,"h":45540,"l":45506.5,"c":45529.5,"v":50.795}
{"ts":1649098260000,"o":45529.5,"h":45535,"l":45499,"c":45499.5,"v":44.289}
{"ts":1649098320000,"o":45499.5,"h":45531.5,"l":45494.5,"c":45499,"v":35.955}
{"ts":1649098380000,"o":45499,"h":45510,"l":45499,"c":45510,"v":55.658}
{"ts":1649098440000,"o":45510,"h":45517.5,"l":45500,"c":45507.5,"v":37.03}
{"ts":1649098500000,"o":45507.5,"h":45532.5,"l":45507.5,"c":45532.5,"v":57.74}
{"ts":1649098560000,"o":45532.5,"h":45532.5,"l":45487.5,"c":45517,"v":41.032}
{"ts":1649098620000,"o":45517,"h":45517,"l":45505,"c":45512.5,"v":10.338}
{"ts":1649098680000,"o":45512.5,"h":45523,"l":45512.5,"c":45522.5,"v":9.58}
{"ts":1649098740000,"o":45522.5,"h":45523,"l":45510,"c":45510,"v":13.57}
{"ts":1649098800000,"o":45510,"h":45546.5,"l":45510,"c":45544,"v":30.067}
{"ts":1649098860000,"o":45544,"h":45574,"l":45543.5,"c":45562,"v":78.465}
{"ts":1649098920000,"o":45562,"h":45567.5,"l":45561.5,"c":45567.5,"v":48.538}
{"ts":1649098980000,"o":45567.5,"h":45585,"l":45567,"c":45584.5,"v":60.886}
{"ts":1649099040000,"o":45584.5,"h":45645,"l":45584.5,"c":45645,"v":85.413}
{"ts":1649099100000,"o":45645,"h":45671.5,"l":45645,"c":45671.5,"v":88.184}
{"ts":1649099160000,"o":45671.5,"h":45685,"l":45666,"c":45684.5,"v":58.075}
{"ts":1649099220000,"o":45684.5,"h":45724,"l":45684.5,"c":45715.5,"v":98.467}
{"ts":1649099280000,"o":45715.5,"h":45750,"l":45715.5,"c":45749.5,"v":55.654}
{"ts":1649099340000,"o":45749.5,"h":45750,"l":45723,"c":45735,"v":60}
{"ts":1649099400000,"o":45735,"h":45777.5,"l":45735,"c":45758,"v":90.947}
{"ts":1649099460000,"o":45758,"h":45758.5,"l":45700,"c":45700,"v":65.914}
{"ts":1649099520000,"o":45700,"h":45705.5,"l":45664.5,"c":45665.5,"v":104.695}
{"ts":1649099580000,"o":45665.5,"h":45692,"l":45664.5,"c":45670,"v":87.096}
{"ts":1649099640000,"o":45670,"h":45708.5,"l":45670,"c":45708,"v":15.158}
{"ts":1649099700000,"o":45708,"h":45721,"l":45650.5,"c":45721,"v":48.458}
{"ts":1649099760000,"o":45721,"h":45730,"l":45713.5,"c":45713.5,"v":17.564}
{"ts":1649099820000,"o":45713.5,"h":45714,"l":45650,"c":45652,"v":62.76}
{"ts":1649099880000,"o":45652,"h":45676,"l":45651.5,"c":45675.5,"v":28.217}
{"ts":1649099940000,"o":45675.5,"h":45681,"l":45675.5,"c":45681,"v":19.483}
{"ts":1649100000000,"o":45681,"h":45718.5,"l":45681,"c":45718.5,"v":26.306}
{"ts":1649100060000,"o":45718.5,"h":45718.5,"l":45692,"c":45692,"v":26.685}
{"ts":1649100120000,"o":45692,"h":45718,"l":45691,"c":45691.5,"v":13.764}
{"ts":1649100180000,"o":45691.5,"h":45699,"l":45685.5,"c":45685.5,"v":21.021}
{"ts":1649100240000,"o":45685.5,"h":45722.5,"l":45685.5,"c":45722.5,"v":27.347}
{"ts":1649100300000,"o":45722.5,"h":45748,"l":45722,"c":45727.5,"v":32.684}
{"ts":1649100360000,"o":45727.5,"h":45750,"l":45727.5,"c":45739.5,"v":21.52}
{"ts":1649100420000,"o":45739.5,"h":45739.5,"l":45726,"c":45731.5,"v":15.808}
{"ts":1649100480000,"o":45731.5,"h":45738,"l":45710,"c":45731.5,"v":13.23}
{"ts":1649100540000,"o":45731.5,"h":45750,"l":45731,"c":45749.5,"v":27.595}
{"ts":1649100600000,"o":45749.5,"h":45750,"l":45724,"c":45740.5,"v":17.7}
{"ts":1649100660000,"o":45740.5,"h":45862,"l":45740.5,"c":45824.5,"v":349.221}
{"ts":1649100720000,"o":45824.5,"h":45830,"l":45781,"c":45781,"v":73.129}
{"ts":1649100780000,"o":45781,"h":45825,"l":45781,"c":45819.5,"v":61.505}
{"ts":1649100840000,"o":45819.5,"h":45820,"l":45791.5,"c":45791.5,"v":61.412}
{"ts":1649100900000,"o":45791.5,"h":45814.5,"l":45786,"c":45805.5,"v":33.187}
{"ts":1649100960000,"o":45805.5,"h":45818.5,"l":45805.5,"c":45812,"v":26.905}
{"ts":1649101020000,"o":45812,"h":45812.5,"l":45770.5,"c":45786.5,"v":32.921}
{"ts":1649101080000,"o":45786.5,"h":45786.5,"l":45775,"c":45775,"v":13.62}
{"ts":1649101140000,"o":45775,"h":45790,"l":45775,"c":45778,"v":18.127}
{"ts":1649101200000,"o":45778,"h":45798,"l":45770.5,"c":45798,"v":18.631}
{"ts":1649101260000,"o":45798,"h":45888,"l":45798,"c":45867,"v":113.249}
{"ts":1649101320000,"o":45867,"h":45920,"l":45835,"c":45918.5,"v":139.157}
{"ts":1649101380000,"o":45918.5,"h":45919,"l":45868,"c":45890,"v":64.465}
{"ts":1649101440000,"o":45890,"h":45895.5,"l":45855,"c":45855,"v":55.332}
{"ts":1649101500000,"o":45855,"h":45855,"l":45826.5,"c":45850.5,"v":68.564}
{"ts":1649101560000,"o":45850.5,"h":45895.5,"l":45850,"c":45884,"v":35.634}
{"ts":1649101620000,"o":45884,"h":45890,"l":45879.5,"c":45879.5,"v":22.396}
{"ts":1649101680000,"o":45879.5,"h":45905,"l":45877.5,"c":45877.5,"v":33.83}
{"ts":1649101740000,"o":45877.5,"h":45877.5,"l":45836,"c":45855,"v":20.199}
{"ts":1649101800000,"o":45855,"h":45898,"l":45855,"c":45897,"v":60.677}
{"ts":1649101860000,"o":45897,"h":45950.5,"l":45888.5,"c":45930.5,"v":175.703}
{"ts":1649101920000,"o":45930.5,"h":45933.5,"l":45920.5,"c":45920.5,"v":35.322}
{"ts":1649101980000,"o":45920.5,"h":45920.5,"l":45894,"c":45894,"v":23.544}
{"ts":1649102040000,"o":45894,"h":45917.5,"l":45890,"c":45917,"v":20.768}
{"ts":1649102100000,"o":45917,"h":45917,"l":45885,"c":45898,"v":51.352}
{"ts":1649102160000,"o":45898,"h":45906.5,"l":45892,"c":45906,"v":10.491}
{"ts":1649102220000,"o":45906,"h":45906,"l":45890,"c":45890.5,"v":18.986}
{"ts":1649102280000,"o":45890.5,"h":45910,"l":45856.5,"c":45910,"v":49.96}
{"ts":1649102340000,"o":45910,"h":45944.5,"l":45909.5,"c":45917,"v":68.543}
{"ts":1649102400000,"o":45917,"h":45930.5,"l":45894,"c":45894.5,"v":80.874}
{"ts":1649102460000,"o":45894.5,"h":45894.5,"l":45888.5,"c":45888.5,"v":12.028}
{"ts":1649102520000,"o":45888.5,"h":45889,"l":45882,"c":45885,"v":27.079}
{"ts":1649102580000,"o":45885,"h":45888,"l":45885,"c":45887.5,"v":10.42}
{"ts":1649102640000,"o":45887.5,"h":45905,"l":45885,"c":45885,"v":13.121}
{"ts":1649102700000,"o":45885,"h":45885,"l":45863.5,"c":45863.5,"v":26.26}
{"ts":1649102760000,"o":45863.5,"h":45872,"l":45862,"c":45871.5,"v":21.778}
{"ts":1649102820000,"o":45871.5,"h":45872,"l":45834.5,"c":45834.5,"v":32.461}
{"ts":1649102880000,"o":45834.5,"h":45845,"l":45715.5,"c":45715.5,"v":240.164}
{"ts":1649102940000,"o":45715.5,"h":45837.5,"l":45715.5,"c":45813.5,"v":122.518}
{"ts":1649103000000,"o":45813.5,"h":45833.5,"l":45812.5,"c":45812.5,"v":33.328}
{"ts":1649103060000,"o":45812.5,"h":45831,"l":45812.5,"c":45826.5,"v":4.921}
{"ts":1649103120000,"o":45826.5,"h":45912,"l":45826,"c":45866.5,"v":118.218}
{"ts":1649103180000,"o":45866.5,"h":45881.5,"l":45866.5,"c":45881.5,"v":19.176}
{"ts":1649103240000,"o":45881.5,"h":45881.5,"l":45869.5,"c":45869.5,"v":8.602}
{"ts":1649103300000,"o":45869.5,"h":45926,"l":45869.5,"c":45919,"v":63.304}
{"ts":1649103360000,"o":45919,"h":46301,"l":45919,"c":46050.5,"v":957.185}
{"ts":1649103420000,"o":46050.5,"h":46105,"l":46050,"c":46075.5,"v":236.86}
{"ts":1649103480000,"o":46075.5,"h":46086.5,"l":46034.5,"c":46038.5,"v":83.95}
{"ts":1649103540000,"o":46038.5,"h":46096.5,"l":46038.5,"c":46092.5,"v":73.043}
{"ts":1649103600000,"o":46092.5,"h":46093,"l":46087.5,"c":46091,"v":42.096}
{"ts":1649103660000,"o":46091,"h":46199.5,"l":46080,"c":46164,"v":322.868}
{"ts":1649103720000,"o":46164,"h":46224,"l":46164,"c":46200,"v":192.424}
{"ts":1649103780000,"o":46200,"h":46218,"l":46197,"c":46218,"v":101.464}
{"ts":1649103840000,"o":46218,"h":46234,"l":46178,"c":46178,"v":129.399}
{"ts":1649103900000,"o":46178,"h":46234,"l":46142.5,"c":46233.5,"v":163.191}
{"ts":1649103960000,"o":46233.5,"h":46320,"l":46233.5,"c":46268.5,"v":190.51}
{"ts":1649104020000,"o":46268.5,"h":46269,"l":46208,"c":46224.5,"v":52.192}
{"ts":1649104080000,"o":46224.5,"h":46236.5,"l":46195.5,"c":46195.5,"v":47.606}
{"ts":1649104140000,"o":46195.5,"h":46200,"l":46190,"c":46192,"v":29.823}
{"ts":1649104200000,"o":46192,"h":46238,"l":46159,"c":46159.5,"v":46.488}
{"ts":1649104260000,"o":46159.5,"h":46159.5,"l":46127,"c":46135,"v":43.946}
{"ts":1649104320000,"o":46135,"h":46166.5,"l":46134,"c":46134.5,"v":34.215}
{"ts":1649104380000,"o":46134.5,"h":46134.5,"l":46093.5,"c":46116,"v":93.686}
{"ts":1649104440000,"o":46116,"h":46174.5,"l":46116,"c":46174.5,"v":32.254}
{"ts":1649104500000,"o":46174.5,"h":46174.5,"l":46168.5,"c":46168.5,"v":6.429}
{"ts":1649104560000,"o":46168.5,"h":46169,"l":46155,"c":46155,"v":11.4}
{"ts":1649104620000,"o":46155,"h":46165,"l":46155,"c":46165,"v":18.139}
{"ts":1649104680000,"o":46165,"h":46237,"l":46164.5,"c":46210.5,"v":53.748}
{"ts":1649104740000,"o":46210.5,"h":46272.5,"l":46210.5,"c":46266,"v":142.215}
{"ts":1649104800000,"o":46266,"h":46330,"l":46247,"c":46317.5,"v":120.531}
{"ts":1649104860000,"o":46317.5,"h":46328,"l":46285,"c":46318.5,"v":106.585}
{"ts":1649104920000,"o":46318.5,"h":46384,"l":46318,"c":46358,"v":313.058}
{"ts":1649104980000,"o":46358,"h":46358.5,"l":46314,"c":46318,"v":100.792}
{"ts":1649105040000,"o":46318,"h":46367,"l":46317.5,"c":46352,"v":76.932}
{"ts":1649105100000,"o":46352,"h":46367.5,"l":46351.5,"c":46355.5,"v":31.556}
{"ts":1649105160000,"o":46355.5,"h":46356,"l":46290,"c":46296,"v":49.823}
{"ts":1649105220000,"o":46296,"h":46313.5,"l":46285,"c":46313,"v":49.17}
{"ts":1649105280000,"o":46313,"h":46338.5,"l":46274.5,"c":46274.5,"v":114.502}
{"ts":1649105340000,"o":46274.5,"h":46274.5,"l":46231,"c":46259.5,"v":84.662}
{"ts":1649105400000,"o":46259.5,"h":46273.5,"l":46256,"c":46273.5,"v":50.766}
{"ts":1649105460000,"o":46273.5,"h":46300,"l":46273,"c":46273,"v":13.913}
{"ts":1649105520000,"o":46273,"h":46290,"l":46264.5,"c":46290,"v":18.814}
{"ts":1649105580000,"o":46290,"h":46304.5,"l":46289.5,"c":46298,"v":25.304}
{"ts":1649105640000,"o":46298,"h":46298.5,"l":46285.5,"c":46286,"v":26.56}
{"ts":1649105700000,"o":46286,"h":46286,"l":46275,"c":46275.5,"v":22.964}
{"ts":1649105760000,"o":46275.5,"h":46311.5,"l":46257,"c":46257,"v":63.503}
{"ts":1649105820000,"o":46257,"h":46310,"l":46257,"c":46310,"v":8.723}
{"ts":1649105880000,"o":46310,"h":46312,"l":46283.5,"c":46287,"v":10.449}
{"ts":1649105940000,"o":46287,"h":46310,"l":46287,"c":46309.5,"v":9.887}
{"ts":1649106000000,"o":46309.5,"h":46340,"l":46309.5,"c":46339.5,"v":66.055}
{"ts":1649106060000,"o":46339.5,"h":46398.5,"l":46339.5,"c":46363,"v":119.48}
{"ts":1649106120000,"o":46363,"h":46392,"l":46362,"c":46391,"v":28.353}
{"ts":1649106180000,"o":46391,"h":46476,"l":46384.5,"c":46455.5,"v":346.64}
{"ts":1649106240000,"o":46455.5,"h":46456,"l":46420,"c":46424.5,"v":48.691}
{"ts":1649106300000,"o":46424.5,"h":46424.5,"l":46392,"c":46392,"v":65.524}
{"ts":1649106360000,"o":46392,"h":46392,"l":46375,"c":46385,"v":43.975}
{"ts":1649106420000,"o":46385,"h":46410,"l":46384.5,"c":46406,"v":17.901}
{"ts":1649106480000,"o":46406,"h":46406.5,"l":46370,"c":46370,"v":41.635}
{"ts":1649106540000,"o":46370,"h":46370.5,"l":46355.5,"c":46355.5,"v":30.378}
{"ts":1649106600000,"o":46355.5,"h":46355.5,"l":46309.5,"c":46310,"v":41.649}
{"ts":1649106660000,"o":46310,"h":46310,"l":46175,"c":46182.5,"v":309.992}
{"ts":1649106720000,"o":46182.5,"h":46480,"l":46182.5,"c":46427,"v":318.609}
{"ts":1649106780000,"o":46427,"h":46538,"l":46427,"c":46537,"v":309.189}
{"ts":1649106840000,"o":46537,"h":46543.5,"l":46452,"c":46487.5,"v":124.192}
{"ts":1649106900000,"o":46487.5,"h":46487.5,"l":46457,"c":46458.5,"v":43.428}
{"ts":1649106960000,"o":46458.5,"h":46538,"l":46453.5,"c":46514,"v":40.819}
{"ts":1649107020000,"o":46514,"h":46514,"l":46478.5,"c":46478.5,"v":28.639}
{"ts":1649107080000,"o":46478.5,"h":46490,"l":46454,"c":46490,"v":45.56}
{"ts":1649107140000,"o":46490,"h":46490,"l":46455.5,"c":46456,"v":39.469}
{"ts":1649107200000,"o":46456,"h":46456,"l":46447.5,"c":46450,"v":28.703}
{"ts":1649107260000,"o":46450,"h":46478.5,"l":46440.5,"c":46478.5,"v":86.466}
{"ts":1649107320000,"o":46478.5,"h":46496.5,"l":46478.5,"c":46494.5,"v":22.826}
{"ts":1649107380000,"o":46494.5,"h":46515,"l":46494,"c":46515,"v":55.386}
{"ts":1649107440000,"o":46515,"h":46515.5,"l":46457.5,"c":46475,"v":55.97}
{"ts":1649107500000,"o":46475,"h":46494.5,"l":46474.5,"c":46494.5,"v":29.35}
{"ts":1649107560000,"o":46494.5,"h":46494.5,"l":46480,"c":46480,"v":95.849}
{"ts":1649107620000,"o":46480,"h":46500,"l":46478,"c":46490,"v":101.59}
{"ts":1649107680000,"o":46490,"h":46577.5,"l":46489.5,"c":46564.5,"v":144.086}
{"ts":1649107740000,"o":46564.5,"h":46564.5,"l":46528,"c":46530.5,"v":40.68}
{"ts":1649107800000,"o":46530.5,"h":46539,"l":46530,"c":46538.5,"v":19.381}
{"ts":1649107860000,"o":46538.5,"h":46550,"l":46506.5,"c":46506.5,"v":50.129}
{"ts":1649107920000,"o":46506.5,"h":46507,"l":46430,"c":46430,"v":53.934}
{"ts":1649107980000,"o":46430,"h":46437.5,"l":46415.5,"c":46415.5,"v":28.955}
{"ts":1649108040000,"o":46415.5,"h":46415.5,"l":46407.5,"c":46409,"v":63.344}
{"ts":1649108100000,"o":46409,"h":46423,"l":46409,"c":46409.5,"v":45.1}
{"ts":1649108160000,"o":46409.5,"h":46410,"l":46407,"c":46407,"v":22.147}
{"ts":1649108220000,"o":46407,"h":46407,"l":46385,"c":46385,"v":41.687}
{"ts":1649108280000,"o":46385,"h":46385.5,"l":46363.5,"c":46374.5,"v":71.661}
{"ts":1649108340000,"o":46374.5,"h":46425.5,"l":46374.5,"c":46425.5,"v":45.251}
{"ts":1649108400000,"o":46425.5,"h":46499,"l":46425.5,"c":46499,"v":63.558}
{"ts":1649108460000,"o":46499,"h":46499,"l":46478.5,"c":46479.5,"v":58.858}
{"ts":1649108520000,"o":46479.5,"h":46495,"l":46479,"c":46495,"v":25.689}
{"ts":1649108580000,"o":46495,"h":46527.5,"l":46494.5,"c":46527.5,"v":16.597}
{"ts":1649108640000,"o":46527.5,"h":46588,"l":46527,"c":46528.5,"v":94.433}
{"ts":1649108700000,"o":46528.5,"h":46548.5,"l":46509.5,"c":46548.5,"v":34.856}
{"ts":1649108760000,"o":46548.5,"h":46548.5,"l":46475,"c":46475,"v":68.636}
{"ts":1649108820000,"o":46475,"h":46495,"l":46471.5,"c":46477.5,"v":15.176}
{"ts":1649108880000,"o":46477.5,"h":46552,"l":46470.5,"c":46551.5,"v":49.715}
{"ts":1649108940000,"o":46551.5,"h":46551.5,"l":46523.5,"c":46523.5,"v":36.73}
{"ts":1649109000000,"o":46523.5,"h":46523.5,"l":46502,"c":46511.5,"v":13.478}
{"ts":1649109060000,"o":46511.5,"h":46512,"l":46475,"c":46475.5,"v":18.81}
{"ts":1649109120000,"o":46475.5,"h":46476,"l":46459.5,"c":46468.5,"v":30.929}
{"ts":1649109180000,"o":46468.5,"h":46472,"l":46439,"c":46439.5,"v":15.832}
{"ts":1649109240000,"o":46439.5,"h":46439.5,"l":46415.5,"c":46415.5,"v":27.514}
{"ts":1649109300000,"o":46415.5,"h":46416,"l":46355,"c":46399,"v":130.143}
{"ts":1649109360000,"o":46399,"h":46548.5,"l":46399,"c":46525.5,"v":234.619}
{"ts":1649109420000,"o":46525.5,"h":46544,"l":46470,"c":46470,"v":24.575}
{"ts":1649109480000,"o":46470,"h":46508.5,"l":46470,"c":46481,"v":26.726}
{"ts":1649109540000,"o":46481,"h":46500,"l":46465,"c":46465,"v":17.414}
{"ts":1649109600000,"o":46465,"h":46508.5,"l":46465,"c":46496.5,"v":29.789}
{"ts":1649109660000,"o":46496.5,"h":46497,"l":46468,"c":46468.5,"v":54.238}
{"ts":1649109720000,"o":46468.5,"h":46468.5,"l":46431.5,"c":46432,"v":25.495}
{"ts":1649109780000,"o":46432,"h":46481.5,"l":46431.5,"c":46467,"v":40.875}
{"ts":1649109840000,"o":46467,"h":46488,"l":46466,"c":46466,"v":14.151}
{"ts":1649109900000,"o":46466,"h":46485.5,"l":46445.5,"c":46445.5,"v":8.69}
{"ts":1649109960000,"o":46445.5,"h":46450,"l":46429.5,"c":46449.5,"v":28.84}
{"ts":1649110020000,"o":46449.5,"h":46450,"l":46418,"c":46419.5,"v":26.133}
{"ts":1649110080000,"o":46419.5,"h":46482.5,"l":46419.5,"c":46474,"v":32.134}
{"ts":1649110140000,"o":46474,"h":46485,"l":46448,"c":46448,"v":19.831}
{"ts":1649110200000,"o":46448,"h":46448,"l":46431.5,"c":46443.5,"v":6.077}
{"ts":1649110260000,"o":46443.5,"h":46444,"l":46428,"c":46428,"v":9.238}
{"ts":1649110320000,"o":46428,"h":46436,"l":46382.5,"c":46385.5,"v":55.883}
{"ts":1649110380000,"o":46385.5,"h":46466,"l":46385.5,"c":46430.5,"v":33.734}
{"ts":1649110440000,"o":46430.5,"h":46430.5,"l":46429,"c":46429,"v":5.903}
{"ts":1649110500000,"o":46429,"h":46429.5,"l":46406.5,"c":46406.5,"v":21.05}
{"ts":1649110560000,"o":46406.5,"h":46407,"l":46386,"c":46397.5,"v":24.795}
{"ts":1649110620000,"o":46397.5,"h":46402,"l":46387.5,"c":46387.5,"v":23.115}
{"ts":1649110680000,"o":46387.5,"h":46391,"l":46380,"c":46380,"v":19.353}
{"ts":1649110740000,"o":46380,"h":46393,"l":46380,"c":46392.5,"v":12.454}
{"ts":1649110800000,"o":46392.5,"h":46393,"l":46373.5,"c":46373.5,"v":25.741}
{"ts":1649110860000,"o":46373.5,"h":46384.5,"l":46373.5,"c":46373.5,"v":12.652}
{"ts":1649110920000,"o":46373.5,"h":46403.5,"l":46373.5,"c":46375,"v":19.756}
{"ts":1649110980000,"o":46375,"h":46403,"l":46374.5,"c":46402.5,"v":20.094}
{"ts":1649111040000,"o":46402.5,"h":46403,"l":46396.5,"c":46396.5,"v":8.552}
{"ts":1649111100000,"o":46396.5,"h":46397,"l":46387,"c":46387.5,"v":15.434}
{"ts":1649111160000,"o":46387.5,"h":46410,"l":46387,"c":46395,"v":65.793}
{"ts":1649111220000,"o":46395,"h":46451,"l":46373.5,"c":46450,"v":50.396}
{"ts":1649111280000,"o":46450,"h":46450,"l":46413.5,"c":46428,"v":24.637}
{"ts":1649111340000,"o":46428,"h":46428,"l":46401,"c":46401,"v":11.844}
{"ts":1649111400000,"o":46401,"h":46419,"l":46401,"c":46419,"v":9.824}
{"ts":1649111460000,"o":46419,"h":46419,"l":46414.5,"c":46415,"v":18.431}
{"ts":1649111520000,"o":46415,"h":46415,"l":46414.5,"c":46414.5,"v":5.678}
{"ts":1649111580000,"o":46414.5,"h":46508.5,"l":46414.5,"c":46508,"v":75.861}
{"ts":1649111640000,"o":46508,"h":46508,"l":46485.5,"c":46485.5,"v":19.087}
{"ts":1649111700000,"o":46485.5,"h":46486,"l":46480,"c":46480.5,"v":15.004}
{"ts":1649111760000,"o":46480.5,"h":46535,"l":46480,"c":46535,"v":90.44}
{"ts":1649111820000,"o":46535,"h":46570,"l":46534.5,"c":46567,"v":61.389}
{"ts":1649111880000,"o":46567,"h":46567,"l":46552,"c":46552,"v":35.998}
{"ts":1649111940000,"o":46552,"h":46587,"l":46552,"c":46586.5,"v":47.589}
{"ts":1649112000000,"o":46586.5,"h":46666,"l":46586.5,"c":46663.5,"v":484.111}
{"ts":1649112060000,"o":46663.5,"h":46742.5,"l":46663,"c":46674.5,"v":213.648}
{"ts":1649112120000,"o":46674.5,"h":46675,"l":46612,"c":46612,"v":103.642}
{"ts":1649112180000,"o":46612,"h":46612,"l":46571,"c":46599,"v":91.373}
{"ts":1649112240000,"o":46599,"h":46629,"l":46599,"c":46624.5,"v":67.117}
{"ts":1649112300000,"o":46624.5,"h":46694.5,"l":46624,"c":46694.5,"v":78.252}
{"ts":1649112360000,"o":46694.5,"h":46695,"l":46668,"c":46671.5,"v":33.733}
{"ts":1649112420000,"o":46671.5,"h":46671.5,"l":46625,"c":46655,"v":54.997}
{"ts":1649112480000,"o":46655,"h":46818.5,"l":46654.5,"c":46813,"v":249.651}
{"ts":1649112540000,"o":46813,"h":46860,"l":46750,"c":46766.5,"v":230.333}
{"ts":1649112600000,"o":46766.5,"h":46844.5,"l":46766,"c":46841.5,"v":77.926}
{"ts":1649112660000,"o":46841.5,"h":46844.5,"l":46784.5,"c":46785,"v":48.022}
{"ts":1649112720000,"o":46785,"h":46785,"l":46784.5,"c":46785,"v":22.385}
{"ts":1649112780000,"o":46785,"h":46785,"l":46702,"c":46717.5,"v":117.312}
{"ts":1649112840000,"o":46717.5,"h":46718,"l":46705.5,"c":46705.5,"v":21.429}
{"ts":1649112900000,"o":46705.5,"h":46713.5,"l":46702,"c":46713.5,"v":20.464}
{"ts":1649112960000,"o":46713.5,"h":46714,"l":46703,"c":46703,"v":13.932}
{"ts":1649113020000,"o":46703,"h":46703.5,"l":46681,"c":46695.5,"v":46.222}
{"ts":1649113080000,"o":46695.5,"h":46718,"l":46695.5,"c":46718,"v":29.496}
{"ts":1649113140000,"o":46718,"h":46744.5,"l":46663,"c":46663,"v":153.473}
{"ts":1649113200000,"o":46663,"h":46717.5,"l":46663,"c":46715.5,"v":34.914}
{"ts":1649113260000,"o":46715.5,"h":46715.5,"l":46700,"c":46700.5,"v":25.273}
{"ts":1649113320000,"o":46700.5,"h":46707.5,"l":46700,"c":46707,"v":16.757}
{"ts":1649113380000,"o":46707,"h":46707.5,"l":46650,"c":46650,"v":29.991}
{"ts":1649113440000,"o":46650,"h":46654,"l":46648,"c":46653.5,"v":25.22}
{"ts":1649113500000,"o":46653.5,"h":46654,"l":46641,"c":46641,"v":24.853}
{"ts":1649113560000,"o":46641,"h":46692,"l":46640,"c":46678,"v":33.602}
{"ts":1649113620000,"o":46678,"h":46684,"l":46666,"c":46674,"v":22.195}
{"ts":1649113680000,"o":46674,"h":46692.5,"l":46640,"c":46640,"v":21.012}
{"ts":1649113740000,"o":46640,"h":46640,"l":46635,"c":46635,"v":15.16}
{"ts":1649113800000,"o":46635,"h":46647,"l":46619,"c":46619,"v":60.428}
{"ts":1649113860000,"o":46619,"h":46659,"l":46612.5,"c":46659,"v":30.904}
{"ts":1649113920000,"o":46659,"h":46668,"l":46650,"c":46660,"v":13.903}
{"ts":1649113980000,"o":46660,"h":46680,"l":46650,"c":46679.5,"v":20.894}
{"ts":1649114040000,"o":46679.5,"h":46687.5,"l":46671.5,"c":46671.5,"v":15.244}
{"ts":1649114100000,"o":46671.5,"h":46672,"l":46660,"c":46660.5,"v":25.406}
{"ts":1649114160000,"o":46660.5,"h":46660.5,"l":46627,"c":46629.5,"v":47.139}
{"ts":1649114220000,"o":46629.5,"h":46630,"l":46608,"c":46611.5,"v":56.773}
{"ts":1649114280000,"o":46611.5,"h":46652.5,"l":46611.5,"c":46652.5,"v":66.546}
{"ts":1649114340000,"o":46652.5,"h":46652.5,"l":46632.5,"c":46643.5,"v":62.042}
{"ts":1649114400000,"o":46643.5,"h":46650,"l":46643.5,"c":46650,"v":8.131}
{"ts":1649114460000,"o":46650,"h":46650,"l":46617,"c":46635,"v":85.575}
{"ts":1649114520000,"o":46635,"h":46799.5,"l":46635,"c":46764,"v":171.71}
{"ts":1649114580000,"o":46764,"h":46777.5,"l":46725,"c":46748,"v":37.488}
{"ts":1649114640000,"o":46748,"h":46772,"l":46714.5,"c":46715,"v":43.087}
{"ts":1649114700000,"o":46715,"h":46832,"l":46714.5,"c":46806,"v":83.075}
{"ts":1649114760000,"o":46806,"h":46848.5,"l":46772.5,"c":46772.5,"v":59.702}
{"ts":1649114820000,"o":46772.5,"h":46772.5,"l":46704,"c":46720.5,"v":45.896}
{"ts":1649114880000,"o":46720.5,"h":46778,"l":46720.5,"c":46777,"v":40.51}
{"ts":1649114940000,"o":46777,"h":46791,"l":46767.5,"c":46790.5,"v":34.651}
{"ts":1649115000000,"o":46790.5,"h":46791,"l":46730,"c":46730,"v":31.669}
{"ts":1649115060000,"o":46730,"h":46755,"l":46526.5,"c":46633.5,"v":404.952}
{"ts":1649115120000,"o":46633.5,"h":46825,"l":46626,"c":46825,"v":86.209}
{"ts":1649115180000,"o":46825,"h":46880,"l":46825,"c":46873.5,"v":134.87}
{"ts":1649115240000,"o":46873.5,"h":46877,"l":46820.5,"c":46851,"v":66.534}
{"ts":1649115300000,"o":46851,"h":46851,"l":46769.5,"c":46770,"v":85.681}
{"ts":1649115360000,"o":46770,"h":46797.5,"l":46632,"c":46685,"v":191.776}
{"ts":1649115420000,"o":46685,"h":46702,"l":46684.5,"c":46696.5,"v":48.862}
{"ts":1649115480000,"o":46696.5,"h":46697.5,"l":46674.5,"c":46697.5,"v":14.769}
{"ts":1649115540000,"o":46697.5,"h":46697.5,"l":46664,"c":46664,"v":18.953}
{"ts":1649115600000,"o":46664,"h":46684.5,"l":46664,"c":46664.5,"v":13.005}
{"ts":1649115660000,"o":46664.5,"h":46675,"l":46636,"c":46637,"v":57.644}
{"ts":1649115720000,"o":46637,"h":46637,"l":46572,"c":46627.5,"v":81.136}
{"ts":1649115780000,"o":46627.5,"h":46628,"l":46627,"c":46627.5,"v":7.387}
{"ts":1649115840000,"o":46627.5,"h":46629,"l":46618,"c":46618.5,"v":28.185}
{"ts":1649115900000,"o":46618.5,"h":46619,"l":46553,"c":46553,"v":40.519}
{"ts":1649115960000,"o":46553,"h":46591,"l":46553,"c":46576.5,"v":25.7}
{"ts":1649116020000,"o":46576.5,"h":46592.5,"l":46576,"c":46583,"v":12.616}
{"ts":1649116080000,"o":46583,"h":46590,"l":46582.5,"c":46590,"v":15.017}
{"ts":1649116140000,"o":46590,"h":46590,"l":46582.5,"c":46583,"v":7.361}
{"ts":1649116200000,"o":46583,"h":46586,"l":46575,"c":46575,"v":15.923}
{"ts":1649116260000,"o":46575,"h":46600,"l":46575,"c":46600,"v":16.155}
{"ts":1649116320000,"o":46600,"h":46600,"l":46584,"c":46584,"v":19.341}
{"ts":1649116380000,"o":46584,"h":46610.5,"l":46584,"c":46610,"v":16.539}
{"ts":1649116440000,"o":46610,"h":46610.5,"l":46610,"c":46610,"v":4.091}
{"ts":1649116500000,"o":46610,"h":46610.5,"l":46587,"c":46589,"v":32.874}
{"ts":1649116560000,"o":46589,"h":46600,"l":46588.5,"c":46600,"v":17.642}
{"ts":1649116620000,"o":46600,"h":46609,"l":46599.5,"c":46608.5,"v":11.029}
{"ts":1649116680000,"o":46608.5,"h":46609,"l":46608.5,"c":46609,"v":5.86}
{"ts":1649116740000,"o":46609,"h":46610,"l":46580.5,"c":46580.5,"v":18.468}
{"ts":1649116800000,"o":46580.5,"h":46599,"l":46564,"c":46570.5,"v":26.753}
{"ts":1649116860000,"o":46570.5,"h":46570.5,"l":46534,"c":46543,"v":60.083}
{"ts":1649116920000,"o":46543,"h":46593.5,"l":46501,"c":46593,"v":98.073}
{"ts":1649116980000,"o":46593,"h":46593.5,"l":46531,"c":46577.5,"v":32.373}
{"ts":1649117040000,"o":46577.5,"h":46641,"l":46577.5,"c":46635.5,"v":78.016}
{"ts":1649117100000,"o":46635.5,"h":46638.5,"l":46604.5,"c":46607,"v":22.88}
{"ts":1649117160000,"o":46607,"h":46626,"l":46607,"c":46626,"v":20.123}
{"ts":1649117220000,"o":46626,"h":46646.5,"l":46611.5,"c":46642,"v":21.558}
{"ts":1649117280000,"o":46642,"h":46648,"l":46612.5,"c":46636,"v":16.576}
{"ts":1649117340000,"o":46636,"h":46646,"l":46631.5,"c":46632,"v":31.591}
{"ts":1649117400000,"o":46632,"h":46645,"l":46631.5,"c":46638,"v":14.645}
{"ts":1649117460000,"o":46638,"h":46638,"l":46611.5,"c":46611.5,"v":20.643}
{"ts":1649117520000,"o":46611.5,"h":46638,"l":46611.5,"c":46626.5,"v":6.157}
{"ts":1649117580000,"o":46626.5,"h":46627,"l":46610,"c":46610.5,"v":12.862}
{"ts":1649117640000,"o":46610.5,"h":46618,"l":46610,"c":46617.5,"v":4.865}
{"ts":1649117700000,"o":46617.5,"h":46629.5,"l":46617.5,"c":46629.5,"v":12.099}
{"ts":1649117760000,"o":46629.5,"h":46629.5,"l":46607,"c":46607,"v":14.961}
{"ts":1649117820000,"o":46607,"h":46607,"l":46605,"c":46605,"v":11.478}
{"ts":1649117880000,"o":46605,"h":46610,"l":46605,"c":46609.5,"v":7.441}
{"ts":1649117940000,"o":46609.5,"h":46620,"l":46609.5,"c":46620,"v":5.894}
{"ts":1649118000000,"o":46620,"h":46628,"l":46619.5,"c":46628,"v":7.258}
{"ts":1649118060000,"o":46628,"h":46628,"l":46613,"c":46613.5,"v":7.972}
{"ts":1649118120000,"o":46613.5,"h":46613.5,"l":46597.5,"c":46597.5,"v":5.692}
{"ts":1649118180000,"o":46597.5,"h":46609,"l":46597.5,"c":46608.5,"v":5.427}
{"ts":1649118240000,"o":46608.5,"h":46613.5,"l":46604.5,"c":46605,"v":6.712}
{"ts":1649118300000,"o":46605,"h":46605,"l":46604.5,"c":46604.5,"v":4.082}
{"ts":1649118360000,"o":46604.5,"h":46605,"l":46588.5,"c":46588.5,"v":38.752}
{"ts":1649118420000,"o":46588.5,"h":46589,"l":46572,"c":46577,"v":26.787}
{"ts":1649118480000,"o":46577,"h":46587,"l":46576.5,"c":46586.5,"v":6.143}
{"ts":1649118540000,"o":46586.5,"h":46586.5,"l":46570,"c":46570,"v":12.689}
{"ts":1649118600000,"o":46570,"h":46586.5,"l":46537,"c":46537,"v":28.819}
{"ts":1649118660000,"o":46537,"h":46537.5,"l":46515,"c":46515.5,"v":23.097}
{"ts":1649118720000,"o":46515.5,"h":46515.5,"l":46468.5,"c":46485,"v":117.728}
{"ts":1649118780000,"o":46485,"h":46485,"l":46475,"c":46480,"v":49.871}
{"ts":1649118840000,"o":46480,"h":46480,"l":46459,"c":46459,"v":25.331}
{"ts":1649118900000,"o":46459,"h":46467.5,"l":46438,"c":46454,"v":58.055}
{"ts":1649118960000,"o":46454,"h":46464,"l":46442.5,"c":46442.5,"v":59.281}
{"ts":1649119020000,"o":46442.5,"h":46443,"l":46413,"c":46413.5,"v":49.022}
{"ts":1649119080000,"o":46413.5,"h":46483.5,"l":46413,"c":46467.5,"v":86.991}
{"ts":1649119140000,"o":46467.5,"h":46475.5,"l":46452,"c":46452,"v":36.421}
{"ts":1649119200000,"o":46452,"h":46452,"l":46420,"c":46447,"v":52.494}
{"ts":1649119260000,"o":46447,"h":46447.5,"l":46440,"c":46440,"v":16.898}
{"ts":1649119320000,"o":46440,"h":46440.5,"l":46440,"c":46440.5,"v":10.853}
{"ts":1649119380000,"o":46440.5,"h":46455.5,"l":46440,"c":46455.5,"v":14.019}
{"ts":1649119440000,"o":46455.5,"h":46500,"l":46455.5,"c":46499.5,"v":43.561}
{"ts":1649119500000,"o":46499.5,"h":46500,"l":46499.5,"c":46500,"v":7.176}
{"ts":1649119560000,"o":46500,"h":46500,"l":46499.5,"c":46499.5,"v":10.734}
{"ts":1649119620000,"o":46499.5,"h":46507,"l":46499.5,"c":46507,"v":48.181}
{"ts":1649119680000,"o":46507,"h":46520.5,"l":46507,"c":46520.5,"v":16.716}
{"ts":1649119740000,"o":46520.5,"h":46520.5,"l":46520,"c":46520.5,"v":7.886}
{"ts":1649119800000,"o":46520.5,"h":46524.5,"l":46520,"c":46524.5,"v":14.094}
{"ts":1649119860000,"o":46524.5,"h":46525,"l":46524,"c":46525,"v":10.623}
{"ts":1649119920000,"o":46525,"h":46525,"l":46514.5,"c":46514.5,"v":26.317}
{"ts":1649119980000,"o":46514.5,"h":46515,"l":46479.5,"c":46480.5,"v":12.264}
{"ts":1649120040000,"o":46480.5,"h":46490,"l":46480.5,"c":46490,"v":6.236}
{"ts":1649120100000,"o":46490,"h":46515,"l":46483,"c":46483,"v":32.188}
{"ts":1649120160000,"o":46483,"h":46489,"l":46480.5,"c":46488.5,"v":3.889}
{"ts":1649120220000,"o":46488.5,"h":46489,"l":46481.5,"c":46481.5,"v":2.482}
{"ts":1649120280000,"o":46481.5,"h":46510,"l":46481.5,"c":46509.5,"v":14.69}
{"ts":1649120340000,"o":46509.5,"h":46510,"l":46490.5,"c":46508.5,"v":9.933}
{"ts":1649120400000,"o":46508.5,"h":46510,"l":46508.5,"c":46510,"v":4.927}
{"ts":1649120460000,"o":46510,"h":46510,"l":46482.5,"c":46482.5,"v":11.846}
{"ts":1649120520000,"o":46482.5,"h":46494.5,"l":46482.5,"c":46494.5,"v":5.547}
{"ts":1649120580000,"o":46494.5,"h":46498,"l":46494,"c":46498,"v":4.23}
{"ts":1649120640000,"o":46498,"h":46532.5,"l":46498,"c":46532.5,"v":16.217}
{"ts":1649120700000,"o":46532.5,"h":46533,"l":46532.5,"c":46532.5,"v":20.527}
{"ts":1649120760000,"o":46532.5,"h":46554.5,"l":46532.5,"c":46554,"v":22.338}
{"ts":1649120820000,"o":46554,"h":46554.5,"l":46533,"c":46533,"v":25.106}
{"ts":1649120880000,"o":46533,"h":46533.5,"l":46509,"c":46509,"v":6.028}
{"ts":1649120940000,"o":46509,"h":46509.5,"l":46509,"c":46509.5,"v":16.713}
{"ts":1649121000000,"o":46509.5,"h":46509.5,"l":46509,"c":46509,"v":1.978}
{"ts":1649121060000,"o":46509,"h":46509.5,"l":46471.5,"c":46472,"v":23.926}
{"ts":1649121120000,"o":46472,"h":46472,"l":46455.5,"c":46461,"v":14.887}
{"ts":1649121180000,"o":46461,"h":46472.5,"l":46461,"c":46472,"v":3.058}
{"ts":1649121240000,"o":46472,"h":46474,"l":46472,"c":46473.5,"v":1.602}
{"ts":1649121300000,"o":46473.5,"h":46474,"l":46473.5,"c":46473.5,"v":2.633}
{"ts":1649121360000,"o":46473.5,"h":46474,"l":46473.5,"c":46474,"v":3.233}
{"ts":1649121420000,"o":46474,"h":46492.5,"l":46473.5,"c":46492.5,"v":40.959}
{"ts":1649121480000,"o":46492.5,"h":46499,"l":46492.5,"c":46498.5,"v":17.343}
{"ts":1649121540000,"o":46498.5,"h":46516.5,"l":46498.5,"c":46516.5,"v":25.897}
{"ts":1649121600000,"o":46516.5,"h":46531,"l":46516.5,"c":46531,"v":18.995}
{"ts":1649121660000,"o":46531,"h":46548,"l":46530.5,"c":46548,"v":9.967}
{"ts":1649121720000,"o":46548,"h":46548,"l":46535.5,"c":46535.5,"v":18.415}
{"ts":1649121780000,"o":46535.5,"h":46536,"l":46530.5,"c":46530.5,"v":6.851}
{"ts":1649121840000,"o":46530.5,"h":46536,"l":46530.5,"c":46536,"v":26.055}
{"ts":1649121900000,"o":46536,"h":46552,"l":46535.5,"c":46552,"v":17.813}
{"ts":1649121960000,"o":46552,"h":46552,"l":46530.5,"c":46530.5,"v":47.299}
{"ts":1649122020000,"o":46530.5,"h":46545,"l":46530.5,"c":46544.5,"v":6.618}
{"ts":1649122080000,"o":46544.5,"h":46545,"l":46544.5,"c":46545,"v":1.107}
{"ts":1649122140000,"o":46545,"h":46545,"l":46536.5,"c":46536.5,"v":12.343}
{"ts":1649122200000,"o":46536.5,"h":46537,"l":46536.5,"c":46537,"v":8.536}
{"ts":1649122260000,"o":46537,"h":46548,"l":46536.5,"c":46536.5,"v":12.847}
{"ts":1649122320000,"o":46536.5,"h":46537,"l":46536.5,"c":46537,"v":1.883}
{"ts":1649122380000,"o":46537,"h":46537,"l":46536.5,"c":46536.5,"v":2.91}
{"ts":1649122440000,"o":46536.5,"h":46549.5,"l":46536.5,"c":46549,"v":4.777}
{"ts":1649122500000,"o":46549,"h":46549.5,"l":46549,"c":46549.5,"v":1.532}
{"ts":1649122560000,"o":46549.5,"h":46549.5,"l":46549,"c":46549,"v":5.189}
{"ts":1649122620000,"o":46549,"h":46549,"l":46541,"c":46541.5,"v":1.758}
{"ts":1649122680000,"o":46541.5,"h":46544,"l":46541.5,"c":46544,"v":5.637}
{"ts":1649122740000,"o":46544,"h":46549.5,"l":46543.5,"c":46549,"v":11.57}
{"ts":1649122800000,"o":46549,"h":46577,"l":46549,"c":46576.5,"v":36.118}
{"ts":1649122860000,"o":46576.5,"h":46576.5,"l":46559,"c":46576.5,"v":41.106}
{"ts":1649122920000,"o":46576.5,"h":46576.5,"l":46576,"c":46576.5,"v":10.782}
{"ts":1649122980000,"o":46576.5,"h":46580,"l":46565,"c":46580,"v":36.247}
{"ts":1649123040000,"o":46580,"h":46600,"l":46579.5,"c":46600,"v":39.158}
{"ts":1649123100000,"o":46600,"h":46629,"l":46599.5,"c":46629,"v":25.276}
{"ts":1649123160000,"o":46629,"h":46699,"l":46628.5,"c":46676,"v":111.589}
{"ts":1649123220000,"o":46676,"h":46676,"l":46667,"c":46674.5,"v":21.371}
{"ts":1649123280000,"o":46674.5,"h":46674.5,"l":46630,"c":46650,"v":36.045}
{"ts":1649123340000,"o":46650,"h":46668.5,"l":46639.5,"c":46668.5,"v":17.822}
{"ts":1649123400000,"o":46668.5,"h":46677,"l":46668.5,"c":46676.5,"v":18.557}
{"ts":1649123460000,"o":46676.5,"h":46677,"l":46628,"c":46628,"v":25.561}
{"ts":1649123520000,"o":46628,"h":46628,"l":46610,"c":46610,"v":10.164}
{"ts":1649123580000,"o":46610,"h":46634.5,"l":46610,"c":46634.5,"v":10.18}
{"ts":1649123640000,"o":46634.5,"h":46638.5,"l":46594.5,"c":46594.5,"v":32.049}
{"ts":1649123700000,"o":46594.5,"h":46595,"l":46593.5,"c":46593.5,"v":9.779}
{"ts":1649123760000,"o":46593.5,"h":46598,"l":46593.5,"c":46598,"v":5.972}
{"ts":1649123820000,"o":46598,"h":46630,"l":46597.5,"c":46628,"v":13.554}
{"ts":1649123880000,"o":46628,"h":46628.5,"l":46621.5,"c":46622,"v":3.378}
{"ts":1649123940000,"o":46622,"h":46622,"l":46621.5,"c":46622,"v":2.362}
{"ts":1649124000000,"o":46622,"h":46665,"l":46621.5,"c":46658.5,"v":26.94}
{"ts":1649124060000,"o":46658.5,"h":46659,"l":46650.5,"c":46650.5,"v":21.531}
{"ts":1649124120000,"o":46650.5,"h":46658.5,"l":46650.5,"c":46658,"v":7.865}
{"ts":1649124180000,"o":46658,"h":46658.5,"l":46658,"c":46658,"v":3.867}
{"ts":1649124240000,"o":46658,"h":46658.5,"l":46658,"c":46658,"v":5.382}
{"ts":1649124300000,"o":46658,"h":46658.5,"l":46653.5,"c":46653.5,"v":5.977}
{"ts":1649124360000,"o":46653.5,"h":46654,"l":46638,"c":46638,"v":14.784}
{"ts":1649124420000,"o":46638,"h":46638.5,"l":46614,"c":46614.5,"v":11.529}
{"ts":1649124480000,"o":46614.5,"h":46625.5,"l":46614.5,"c":46625,"v":3.2}
{"ts":1649124540000,"o":46625,"h":46650,"l":46625,"c":46649.5,"v":9.232}
{"ts":1649124600000,"o":46649.5,"h":46650,"l":46642.5,"c":46643,"v":2.71}
{"ts":1649124660000,"o":46643,"h":46650,"l":46643,"c":46650,"v":7.472}
{"ts":1649124720000,"o":46650,"h":46659.5,"l":46649.5,"c":46659.5,"v":9.383}
{"ts":1649124780000,"o":46659.5,"h":46720,"l":46659,"c":46707,"v":48.488}
{"ts":1649124840000,"o":46707,"h":46730,"l":46688,"c":46702.5,"v":51.073}
{"ts":1649124900000,"o":46702.5,"h":46729.5,"l":46702.5,"c":46729,"v":19.236}
{"ts":1649124960000,"o":46729,"h":46729,"l":46682.5,"c":46682.5,"v":26.218}
{"ts":1649125020000,"o":46682.5,"h":46700.5,"l":46678,"c":46678,"v":13.535}
{"ts":1649125080000,"o":46678,"h":46678.5,"l":46677.5,"c":46677.5,"v":10.894}
{"ts":1649125140000,"o":46677.5,"h":46693.5,"l":46650,"c":46650,"v":16.36}
{"ts":1649125200000,"o":46650,"h":46675,"l":46650,"c":46664.5,"v":9.508}
{"ts":1649125260000,"o":46664.5,"h":46664.5,"l":46619.5,"c":46629,"v":27.142}
{"ts":1649125320000,"o":46629,"h":46638.5,"l":46623,"c":46623,"v":5.162}
{"ts":1649125380000,"o":46623,"h":46623.5,"l":46623,"c":46623,"v":3.366}
{"ts":1649125440000,"o":46623,"h":46623.5,"l":46616.5,"c":46616.5,"v":5.119}
{"ts":1649125500000,"o":46616.5,"h":46617,"l":46616.5,"c":46617,"v":17.302}
{"ts":1649125560000,"o":46617,"h":46617,"l":46604,"c":46604.5,"v":7.302}
{"ts":1649125620000,"o":46604.5,"h":46604.5,"l":46600,"c":46600,"v":8.958}
{"ts":1649125680000,"o":46600,"h":46600.5,"l":46577,"c":46582.5,"v":26.851}
{"ts":1649125740000,"o":46582.5,"h":46582.5,"l":46564,"c":46582.5,"v":35.285}
{"ts":1649125800000,"o":46582.5,"h":46583,"l":46561,"c":46567,"v":49.52}
{"ts":1649125860000,"o":46567,"h":46575,"l":46553.5,"c":46553.5,"v":16.163}
{"ts":1649125920000,"o":46553.5,"h":46569,"l":46553.5,"c":46568.5,"v":18.938}
{"ts":1649125980000,"o":46568.5,"h":46601,"l":46568.5,"c":46598.5,"v":23.142}
{"ts":1649126040000,"o":46598.5,"h":46599,"l":46585,"c":46585,"v":4.488}
{"ts":1649126100000,"o":46585,"h":46585.5,"l":46545,"c":46545.5,"v":34.152}
{"ts":1649126160000,"o":46545.5,"h":46570.5,"l":46545,"c":46570,"v":7.447}
{"ts":1649126220000,"o":46570,"h":46570.5,"l":46570,"c":46570.5,"v":2.602}
{"ts":1649126280000,"o":46570.5,"h":46571.5,"l":46569,"c":46569,"v":56.332}
{"ts":1649126340000,"o":46569,"h":46577,"l":46569,"c":46577,"v":3.825}
{"ts":1649126400000,"o":46577,"h":46602,"l":46577,"c":46602,"v":27.875}
{"ts":1649126460000,"o":46602,"h":46607.5,"l":46590,"c":46590.5,"v":29.548}
{"ts":1649126520000,"o":46590.5,"h":46602,"l":46590,"c":46602,"v":7.409}
{"ts":1649126580000,"o":46602,"h":46614.5,"l":46601.5,"c":46605.5,"v":17.92}
{"ts":1649126640000,"o":46605.5,"h":46615,"l":46605,"c":46614.5,"v":1.936}
{"ts":1649126700000,"o":46614.5,"h":46615,"l":46614.5,"c":46614.5,"v":4.502}
{"ts":1649126760000,"o":46614.5,"h":46615,"l":46581.5,"c":46581.5,"v":13.192}
{"ts":1649126820000,"o":46581.5,"h":46582,"l":46580,"c":46580.5,"v":2.424}
{"ts":1649126880000,"o":46580.5,"h":46605,"l":46580,"c":46604.5,"v":12.012}
{"ts":1649126940000,"o":46604.5,"h":46605,"l":46604.5,"c":46605,"v":4.851}
{"ts":1649127000000,"o":46605,"h":46605,"l":46604,"c":46604,"v":23.797}
{"ts":1649127060000,"o":46604,"h":46604.5,"l":46587.5,"c":46587.5,"v":4.058}
{"ts":1649127120000,"o":46587.5,"h":46588,"l":46587.5,"c":46587.5,"v":9.166}
{"ts":1649127180000,"o":46587.5,"h":46588,"l":46587.5,"c":46588,"v":2.759}
{"ts":1649127240000,"o":46588,"h":46590,"l":46587.5,"c":46590,"v":6.544}
{"ts":1649127300000,"o":46590,"h":46604.5,"l":46590,"c":46604.5,"v":8.357}
{"ts":1649127360000,"o":46604.5,"h":46632.5,"l":46604,"c":46631,"v":51.075}
{"ts":1649127420000,"o":46631,"h":46631,"l":46630.5,"c":46630.5,"v":8.333}
{"ts":1649127480000,"o":46630.5,"h":46634,"l":46625.5,"c":46625.5,"v":26.334}
{"ts":1649127540000,"o":46625.5,"h":46626,"l":46612.5,"c":46612.5,"v":8.87}
{"ts":1649127600000,"o":46612.5,"h":46633,"l":46612.5,"c":46633,"v":16.952}
{"ts":1649127660000,"o":46633,"h":46650,"l":46632.5,"c":46647,"v":28.551}
{"ts":1649127720000,"o":46647,"h":46650,"l":46646.5,"c":46650,"v":4.704}
{"ts":1649127780000,"o":46650,"h":46650,"l":46615.5,"c":46646.5,"v":179.287}
{"ts":1649127840000,"o":46646.5,"h":46650,"l":46646.5,"c":46650,"v":17.216}
{"ts":1649127900000,"o":46650,"h":46650,"l":46649.5,"c":46649.5,"v":45.253}
{"ts":1649127960000,"o":46649.5,"h":46696.5,"l":46649.5,"c":46696,"v":166.276}
{"ts":1649128020000,"o":46696,"h":46696.5,"l":46680,"c":46680,"v":11.13}
{"ts":1649128080000,"o":46680,"h":46680.5,"l":46655,"c":46665.5,"v":5.845}
{"ts":1649128140000,"o":46665.5,"h":46696.5,"l":46665,"c":46686,"v":45.405}
{"ts":1649128200000,"o":46686,"h":46703.5,"l":46674.5,"c":46703.5,"v":15.782}
{"ts":1649128260000,"o":46703.5,"h":46750,"l":46703.5,"c":46750,"v":70.675}
{"ts":1649128320000,"o":46750,"h":46780,"l":46712.5,"c":46712.5,"v":78.904}
{"ts":1649128380000,"o":46712.5,"h":46713,"l":46701,"c":46701,"v":33.565}
{"ts":1649128440000,"o":46701,"h":46701.5,"l":46692.5,"c":46693,"v":32.856}
{"ts":1649128500000,"o":46693,"h":46713,"l":46585.5,"c":46613.5,"v":162.922}
{"ts":1649128560000,"o":46613.5,"h":46613.5,"l":46595,"c":46595.5,"v":48.672}
{"ts":1649128620000,"o":46595.5,"h":46595.5,"l":46588,"c":46588,"v":15.562}
{"ts":1649128680000,"o":46588,"h":46595,"l":46579,"c":46595,"v":29.6}
{"ts":1649128740000,"o":46595,"h":46595,"l":46580,"c":46580.5,"v":11.108}
{"ts":1649128800000,"o":46580.5,"h":46580.5,"l":46580,"c":46580,"v":5.535}
{"ts":1649128860000,"o":46580,"h":46600,"l":46580,"c":46600,"v":26.605}
{"ts":1649128920000,"o":46600,"h":46600,"l":46584.5,"c":46599,"v":11.964}
{"ts":1649128980000,"o":46599,"h":46625,"l":46599,"c":46624.5,"v":22.07}
{"ts":1649129040000,"o":46624.5,"h":46645.5,"l":46624.5,"c":46633,"v":33.595}
{"ts":1649129100000,"o":46633,"h":46650,"l":46618.5,"c":46619,"v":22.994}
{"ts":1649129160000,"o":46619,"h":46619,"l":46618.5,"c":46619,"v":8.654}
{"ts":1649129220000,"o":46619,"h":46632,"l":46618.5,"c":46632,"v":3.419}
{"ts":1649129280000,"o":46632,"h":46632,"l":46619,"c":46619.5,"v":12.302}
{"ts":1649129340000,"o":46619.5,"h":46632,"l":46619.5,"c":46632,"v":14.218}
{"ts":1649129400000,"o":46632,"h":46637,"l":46631.5,"c":46637,"v":7.138}
{"ts":1649129460000,"o":46637,"h":46653.5,"l":46636.5,"c":46653,"v":68.122}
{"ts":1649129520000,"o":46653,"h":46696,"l":46653,"c":46680.5,"v":77.765}
{"ts":1649129580000,"o":46680.5,"h":46689,"l":46661.5,"c":46688.5,"v":30.534}
{"ts":1649129640000,"o":46688.5,"h":46698,"l":46688.5,"c":46698,"v":11.656}
{"ts":1649129700000,"o":46698,"h":46698,"l":46691.5,"c":46698,"v":13.244}
{"ts":1649129760000,"o":46698,"h":46698,"l":46685,"c":46685,"v":15.608}
{"ts":1649129820000,"o":46685,"h":46685.5,"l":46653.5,"c":46654,"v":24.977}
{"ts":1649129880000,"o":46654,"h":46654,"l":46628,"c":46641,"v":45.85}
{"ts":1649129940000,"o":46641,"h":46641,"l":46606.5,"c":46607,"v":28.074}
{"ts":1649130000000,"o":46607,"h":46614.5,"l":46606.5,"c":46610,"v":10.818}
{"ts":1649130060000,"o":46610,"h":46617.5,"l":46606.5,"c":46617.5,"v":6.41}
{"ts":1649130120000,"o":46617.5,"h":46625,"l":46617.5,"c":46618.5,"v":17.398}
{"ts":1649130180000,"o":46618.5,"h":46618.5,"l":46608,"c":46608.5,"v":6.907}
{"ts":1649130240000,"o":46608.5,"h":46608.5,"l":46595.5,"c":46595.5,"v":30.616}
{"ts":1649130300000,"o":46595.5,"h":46601.5,"l":46595.5,"c":46601.5,"v":16.401}
{"ts":1649130360000,"o":46601.5,"h":46601.5,"l":46601,"c":46601,"v":4.954}
{"ts":1649130420000,"o":46601,"h":46601.5,"l":46601,"c":46601,"v":4.241}
{"ts":1649130480000,"o":46601,"h":46601.5,"l":46588.5,"c":46588.5,"v":17.348}
{"ts":1649130540000,"o":46588.5,"h":46598.5,"l":46588.5,"c":46598,"v":12.886}
{"ts":1649130600000,"o":46598,"h":46598.5,"l":46588.5,"c":46588.5,"v":6.799}
{"ts":1649130660000,"o":46588.5,"h":46605,"l":46580,"c":46605,"v":97.852}
{"ts":1649130720000,"o":46605,"h":46635.5,"l":46604.5,"c":46628.5,"v":23.749}
{"ts":1649130780000,"o":46628.5,"h":46629,"l":46614,"c":46614.5,"v":8.083}
{"ts":1649130840000,"o":46614.5,"h":46614.5,"l":46614,"c":46614,"v":0.958}
{"ts":1649130900000,"o":46614,"h":46614.5,"l":46601.5,"c":46602,"v":8.072}
{"ts":1649130960000,"o":46602,"h":46613,"l":46601.5,"c":46613,"v":6.269}
{"ts":1649131020000,"o":46613,"h":46613,"l":46612.5,"c":46612.5,"v":4.229}
{"ts":1649131080000,"o":46612.5,"h":46645.5,"l":46612.5,"c":46643.5,"v":29.003}
{"ts":1649131140000,"o":46643.5,"h":46643.5,"l":46643,"c":46643,"v":5.606}
{"ts":1649131200000,"o":46643,"h":46662,"l":46643,"c":46659,"v":54.022}
{"ts":1649131260000,"o":46659,"h":46659.5,"l":46639,"c":46639,"v":18.386}
{"ts":1649131320000,"o":46639,"h":46639.5,"l":46607,"c":46607.5,"v":34.757}
{"ts":1649131380000,"o":46607.5,"h":46750,"l":46607,"c":46733,"v":187.363}
{"ts":1649131440000,"o":46733,"h":46733.5,"l":46704,"c":46704,"v":40.701}
{"ts":1649131500000,"o":46704,"h":46704,"l":46650,"c":46650,"v":30.15}
{"ts":1649131560000,"o":46650,"h":46650.5,"l":46645,"c":46645,"v":10.341}
{"ts":1649131620000,"o":46645,"h":46645.5,"l":46645,"c":46645,"v":5.143}
{"ts":1649131680000,"o":46645,"h":46645.5,"l":46645,"c":46645,"v":7.734}
{"ts":1649131740000,"o":46645,"h":46645.5,"l":46645,"c":46645.5,"v":4.247}
{"ts":1649131800000,"o":46645.5,"h":46657.5,"l":46645,"c":46657,"v":29.49}
{"ts":1649131860000,"o":46657,"h":46704,"l":46657,"c":46704,"v":48.32}
{"ts":1649131920000,"o":46704,"h":46704,"l":46672.5,"c":46673,"v":28.1}
{"ts":1649131980000,"o":46673,"h":46725,"l":46672.5,"c":46721.5,"v":56.571}
{"ts":1649132040000,"o":46721.5,"h":46721.5,"l":46721,"c":46721,"v":12.535}
{"ts":1649132100000,"o":46721,"h":46721.5,"l":46704.5,"c":46705,"v":22.977}
{"ts":1649132160000,"o":46705,"h":46705,"l":46689,"c":46689,"v":14.506}
{"ts":1649132220000,"o":46689,"h":46689.5,"l":46670,"c":46670.5,"v":14.107}
{"ts":1649132280000,"o":46670.5,"h":46681,"l":46670,"c":46680.5,"v":11.306}
{"ts":1649132340000,"o":46680.5,"h":46681,"l":46667.5,"c":46667.5,"v":6.211}
{"ts":1649132400000,"o":46667.5,"h":46677.5,"l":46667,"c":46677.5,"v":4.442}
{"ts":1649132460000,"o":46677.5,"h":46710,"l":46677.5,"c":46710,"v":13.938}
{"ts":1649132520000,"o":46710,"h":46710,"l":46696.5,"c":46704.5,"v":20.383}
{"ts":1649132580000,"o":46704.5,"h":46720,"l":46704.5,"c":46719.5,"v":11.281}
{"ts":1649132640000,"o":46719.5,"h":46720,"l":46719.5,"c":46720,"v":3.732}
{"ts":1649132700000,"o":46720,"h":46720,"l":46683,"c":46683,"v":19.034}
{"ts":1649132760000,"o":46683,"h":46683.5,"l":46670.5,"c":46671,"v":15.76}
{"ts":1649132820000,"o":46671,"h":46677,"l":46670.5,"c":46677,"v":5.37}
{"ts":1649132880000,"o":46677,"h":46677,"l":46676.5,"c":46676.5,"v":2.744}
{"ts":1649132940000,"o":46676.5,"h":46677,"l":46676.5,"c":46676.5,"v":5.712}
{"ts":1649133000000,"o":46676.5,"h":46715.5,"l":46676.5,"c":46715.5,"v":12.3}
{"ts":1649133060000,"o":46715.5,"h":46715.5,"l":46702,"c":46702,"v":7.849}
{"ts":1649133120000,"o":46702,"h":46708,"l":46702,"c":46708,"v":6.218}
{"ts":1649133180000,"o":46708,"h":46708,"l":46707.5,"c":46707.5,"v":8.591}
{"ts":1649133240000,"o":46707.5,"h":46710,"l":46707.5,"c":46709.5,"v":5.682}
{"ts":1649133300000,"o":46709.5,"h":46710,"l":46709.5,"c":46710,"v":9.625}
{"ts":1649133360000,"o":46710,"h":46715,"l":46709.5,"c":46715,"v":9.798}
{"ts":1649133420000,"o":46715,"h":46741.5,"l":46714.5,"c":46731,"v":43.7}
{"ts":1649133480000,"o":46731,"h":46731.5,"l":46731,"c":46731.5,"v":4.974}
{"ts":1649133540000,"o":46731.5,"h":46749,"l":46731,"c":46748.5,"v":31.339}
{"ts":1649133600000,"o":46748.5,"h":46866.5,"l":46748.5,"c":46819.5,"v":348.511}
{"ts":1649133660000,"o":46819.5,"h":46820,"l":46782.5,"c":46782.5,"v":52.775}
{"ts":1649133720000,"o":46782.5,"h":46783,"l":46758,"c":46758,"v":29.787}
{"ts":1649133780000,"o":46758,"h":46780.5,"l":46735,"c":46780,"v":56.346}
{"ts":1649133840000,"o":46780,"h":46827.5,"l":46780,"c":46827,"v":58.451}
{"ts":1649133900000,"o":46827,"h":46827.5,"l":46793,"c":46793.5,"v":31.794}
{"ts":1649133960000,"o":46793.5,"h":46793.5,"l":46780,"c":46780.5,"v":14.001}
{"ts":1649134020000,"o":46780.5,"h":46800,"l":46767,"c":46800,"v":23.424}
{"ts":1649134080000,"o":46800,"h":46820,"l":46799.5,"c":46819.5,"v":27.725}
{"ts":1649134140000,"o":46819.5,"h":46820,"l":46795.5,"c":46796,"v":49.747}
{"ts":1649134200000,"o":46796,"h":46796,"l":46795.5,"c":46796,"v":12.327}
{"ts":1649134260000,"o":46796,"h":46850.5,"l":46795.5,"c":46803,"v":82.436}
{"ts":1649134320000,"o":46803,"h":46803.5,"l":46761.5,"c":46768,"v":25.302}
{"ts":1649134380000,"o":46768,"h":46768,"l":46760,"c":46760,"v":7.836}
{"ts":1649134440000,"o":46760,"h":46760.5,"l":46760,"c":46760,"v":16.018}
{"ts":1649134500000,"o":46760,"h":46760.5,"l":46760,"c":46760.5,"v":13.022}
{"ts":1649134560000,"o":46760.5,"h":46760.5,"l":46760,"c":46760,"v":5.289}
{"ts":1649134620000,"o":46760,"h":46760.5,"l":46760,"c":46760,"v":2.112}
{"ts":1649134680000,"o":46760,"h":46767,"l":46760,"c":46766.5,"v":5.96}
{"ts":1649134740000,"o":46766.5,"h":46767,"l":46757,"c":46757.5,"v":19.027}
{"ts":1649134800000,"o":46757.5,"h":46780.5,"l":46757,"c":46780.5,"v":34.7}
{"ts":1649134860000,"o":46780.5,"h":46794.5,"l":46780,"c":46789.5,"v":35.703}
{"ts":1649134920000,"o":46789.5,"h":46790,"l":46789.5,"c":46790,"v":4.424}
{"ts":1649134980000,"o":46790,"h":46794.5,"l":46789.5,"c":46794.5,"v":27.107}
{"ts":1649135040000,"o":46794.5,"h":46800,"l":46794.5,"c":46795.5,"v":14.782}
{"ts":1649135100000,"o":46795.5,"h":46806,"l":46795.5,"c":46806,"v":27.718}
{"ts":1649135160000,"o":46806,"h":46806,"l":46805.5,"c":46805.5,"v":5.788}
{"ts":1649135220000,"o":46805.5,"h":46806,"l":46805.5,"c":46805.5,"v":17.445}
{"ts":1649135280000,"o":46805.5,"h":46806,"l":46805.5,"c":46805.5,"v":5.577}
{"ts":1649135340000,"o":46805.5,"h":46805.5,"l":46787,"c":46787,"v":10.874}
{"ts":1649135400000,"o":46787,"h":46787.5,"l":46755.5,"c":46756,"v":41.948}
{"ts":1649135460000,"o":46756,"h":46770.5,"l":46755.5,"c":46759.5,"v":10.184}
{"ts":1649135520000,"o":46759.5,"h":46760,"l":46741,"c":46741,"v":25.291}
{"ts":1649135580000,"o":46741,"h":46741.5,"l":46710,"c":46710,"v":58.443}
{"ts":1649135640000,"o":46710,"h":46728,"l":46709.5,"c":46709.5,"v":17.849}
{"ts":1649135700000,"o":46709.5,"h":46744,"l":46709.5,"c":46743.5,"v":22.652}
{"ts":1649135760000,"o":46743.5,"h":46744,"l":46730,"c":46730,"v":8.311}
{"ts":1649135820000,"o":46730,"h":46730,"l":46702.5,"c":46702.5,"v":14.761}
{"ts":1649135880000,"o":46702.5,"h":46704.5,"l":46700,"c":46704,"v":15.356}
{"ts":1649135940000,"o":46704,"h":46715,"l":46704,"c":46715,"v":6.589}
{"ts":1649136000000,"o":46715,"h":46756,"l":46715,"c":46756,"v":19.72}
{"ts":1649136060000,"o":46756,"h":46756,"l":46755.5,"c":46755.5,"v":13.026}
{"ts":1649136120000,"o":46755.5,"h":46756,"l":46730,"c":46730.5,"v":6.628}
{"ts":1649136180000,"o":46730.5,"h":46730.5,"l":46724,"c":46724.5,"v":15.011}
{"ts":1649136240000,"o":46724.5,"h":46735,"l":46724,"c":46735,"v":32.536}
{"ts":1649136300000,"o":46735,"h":46735,"l":46734.5,"c":46735,"v":2.267}
{"ts":1649136360000,"o":46735,"h":46736,"l":46735,"c":46735.5,"v":4.116}
{"ts":1649136420000,"o":46735.5,"h":46736,"l":46735.5,"c":46735.5,"v":11.001}
{"ts":1649136480000,"o":46735.5,"h":46736,"l":46735.5,"c":46736,"v":0.648}
{"ts":1649136540000,"o":46736,"h":46750,"l":46735.5,"c":46749.5,"v":6.006}
{"ts":1649136600000,"o":46749.5,"h":46767.5,"l":46749.5,"c":46765.5,"v":26.176}
{"ts":1649136660000,"o":46765.5,"h":46776.5,"l":46765.5,"c":46774.5,"v":30.828}
{"ts":1649136720000,"o":46774.5,"h":46775,"l":46774.5,"c":46775,"v":5.419}
{"ts":1649136780000,"o":46775,"h":46775,"l":46770,"c":46770,"v":6.726}
{"ts":1649136840000,"o":46770,"h":46770,"l":46756.5,"c":46767,"v":9.755}
{"ts":1649136900000,"o":46767,"h":46767,"l":46766.5,"c":46766.5,"v":8.9}
{"ts":1649136960000,"o":46766.5,"h":46767,"l":46766.5,"c":46766.5,"v":3.799}
{"ts":1649137020000,"o":46766.5,"h":46768,"l":46766.5,"c":46768,"v":3.682}
{"ts":1649137080000,"o":46768,"h":46768,"l":46763,"c":46763.5,"v":8.227}
{"ts":1649137140000,"o":46763.5,"h":46763.5,"l":46745,"c":46745.5,"v":15.295}
{"ts":1649137200000,"o":46745.5,"h":46745.5,"l":46738.5,"c":46739,"v":6.449}
{"ts":1649137260000,"o":46739,"h":46739,"l":46738.5,"c":46739,"v":5.767}
{"ts":1649137320000,"o":46739,"h":46739,"l":46721.5,"c":46721.5,"v":20.955}
{"ts":1649137380000,"o":46721.5,"h":46722,"l":46721,"c":46721.5,"v":6.4}
{"ts":1649137440000,"o":46721.5,"h":46731,"l":46721,"c":46721,"v":7.138}
{"ts":1649137500000,"o":46721,"h":46721,"l":46718,"c":46718.5,"v":6.543}
{"ts":1649137560000,"o":46718.5,"h":46718.5,"l":46692.5,"c":46692.5,"v":34.444}
{"ts":1649137620000,"o":46692.5,"h":46696,"l":46684.5,"c":46696,"v":58.714}
{"ts":1649137680000,"o":46696,"h":46713.5,"l":46696,"c":46713,"v":10.213}
{"ts":1649137740000,"o":46713,"h":46713.5,"l":46713,"c":46713,"v":3.904}
{"ts":1649137800000,"o":46713,"h":46714,"l":46713,"c":46713.5,"v":22.75}
{"ts":1649137860000,"o":46713.5,"h":46725,"l":46713.5,"c":46725,"v":16.426}
{"ts":1649137920000,"o":46725,"h":46725,"l":46724.5,"c":46724.5,"v":5.927}
{"ts":1649137980000,"o":46724.5,"h":46725,"l":46724.5,"c":46725,"v":7.818}
{"ts":1649138040000,"o":46725,"h":46725,"l":46724.5,"c":46724.5,"v":5.721}
{"ts":1649138100000,"o":46724.5,"h":46724.5,"l":46708.5,"c":46708.5,"v":15.507}
{"ts":1649138160000,"o":46708.5,"h":46708.5,"l":46705,"c":46705,"v":9.837}
{"ts":1649138220000,"o":46705,"h":46705.5,"l":46681,"c":46682.5,"v":15.168}
{"ts":1649138280000,"o":46682.5,"h":46698,"l":46682.5,"c":46693,"v":30.13}
{"ts":1649138340000,"o":46693,"h":46693,"l":46692.5,"c":46692.5,"v":1.973}
{"ts":1649138400000,"o":46692.5,"h":46693,"l":46675,"c":46675,"v":19.861}
{"ts":1649138460000,"o":46675,"h":46675.5,"l":46675,"c":46675,"v":21.221}
{"ts":1649138520000,"o":46675,"h":46675.5,"l":46675,"c":46675,"v":6.519}
{"ts":1649138580000,"o":46675,"h":46675.5,"l":46675,"c":46675,"v":6.641}
{"ts":1649138640000,"o":46675,"h":46700,"l":46675,"c":46700,"v":20.932}
{"ts":1649138700000,"o":46700,"h":46700,"l":46699.5,"c":46699.5,"v":6.651}
{"ts":1649138760000,"o":46699.5,"h":46700,"l":46680,"c":46680,"v":9.042}
{"ts":1649138820000,"o":46680,"h":46693,"l":46680,"c":46689,"v":10.552}
{"ts":1649138880000,"o":46689,"h":46730.5,"l":46684,"c":46720,"v":25.124}
{"ts":1649138940000,"o":46720,"h":46720,"l":46706.5,"c":46707,"v":9.438}
{"ts":1649139000000,"o":46707,"h":46707,"l":46701,"c":46701.5,"v":6.304}
{"ts":1649139060000,"o":46701.5,"h":46701.5,"l":46701,"c":46701,"v":12.704}
{"ts":1649139120000,"o":46701,"h":46701.5,"l":46701,"c":46701,"v":3.766}
{"ts":1649139180000,"o":46701,"h":46720,"l":46701,"c":46719.5,"v":10.504}
{"ts":1649139240000,"o":46719.5,"h":46738,"l":46719.5,"c":46735,"v":15.396}
{"ts":1649139300000,"o":46735,"h":46735.5,"l":46727.5,"c":46735.5,"v":17.651}
{"ts":1649139360000,"o":46735.5,"h":46739,"l":46735,"c":46739,"v":24.567}
{"ts":1649139420000,"o":46739,"h":46739,"l":46719.5,"c":46720,"v":6.383}
{"ts":1649139480000,"o":46720,"h":46720,"l":46719.5,"c":46720,"v":5.46}
{"ts":1649139540000,"o":46720,"h":46728,"l":46719.5,"c":46728,"v":3.909}
{"ts":1649139600000,"o":46728,"h":46728,"l":46691,"c":46691,"v":22.886}
{"ts":1649139660000,"o":46691,"h":46691.5,"l":46682,"c":46691,"v":14.123}
{"ts":1649139720000,"o":46691,"h":46691,"l":46682,"c":46682,"v":9.95}
{"ts":1649139780000,"o":46682,"h":46709,"l":46682,"c":46702.5,"v":30.379}
{"ts":1649139840000,"o":46702.5,"h":46703,"l":46682.5,"c":46689.5,"v":17.757}
{"ts":1649139900000,"o":46689.5,"h":46701,"l":46680,"c":46701,"v":19.509}
{"ts":1649139960000,"o":46701,"h":46711,"l":46676,"c":46676.5,"v":20.908}
{"ts":1649140020000,"o":46676.5,"h":46678,"l":46670.5,"c":46677.5,"v":21.022}
{"ts":1649140080000,"o":46677.5,"h":46678,"l":46659,"c":46659,"v":22.021}
{"ts":1649140140000,"o":46659,"h":46666,"l":46658,"c":46658.5,"v":14.123}
{"ts":1649140200000,"o":46658.5,"h":46658.5,"l":46658,"c":46658,"v":15.812}
{"ts":1649140260000,"o":46658,"h":46658.5,"l":46658,"c":46658.5,"v":4.585}
{"ts":1649140320000,"o":46658.5,"h":46658.5,"l":46635,"c":46654.5,"v":81.419}
{"ts":1649140380000,"o":46654.5,"h":46655,"l":46640.5,"c":46653.5,"v":18.517}
{"ts":1649140440000,"o":46653.5,"h":46655,"l":46653.5,"c":46655,"v":12.663}
{"ts":1649140500000,"o":46655,"h":46664,"l":46654.5,"c":46664,"v":12.015}
{"ts":1649140560000,"o":46664,"h":46664,"l":46663.5,"c":46663.5,"v":4.591}
{"ts":1649140620000,"o":46663.5,"h":46664,"l":46663.5,"c":46663.5,"v":2.471}
{"ts":1649140680000,"o":46663.5,"h":46664,"l":46663.5,"c":46664,"v":3.141}
{"ts":1649140740000,"o":46664,"h":46667,"l":46664,"c":46666.5,"v":36.38}
{"ts":1649140800000,"o":46666.5,"h":46667,"l":46666.5,"c":46666.5,"v":3.927}
{"ts":1649140860000,"o":46666.5,"h":46667,"l":46666.5,"c":46666.5,"v":3.18}
{"ts":1649140920000,"o":46666.5,"h":46667,"l":46662,"c":46662.5,"v":29.789}
{"ts":1649140980000,"o":46662.5,"h":46662.5,"l":46659,"c":46659,"v":4.799}
{"ts":1649141040000,"o":46659,"h":46659.5,"l":46654.5,"c":46654.5,"v":23.375}
{"ts":1649141100000,"o":46654.5,"h":46654.5,"l":46651,"c":46651,"v":20.005}
{"ts":1649141160000,"o":46651,"h":46651,"l":46627.5,"c":46631.5,"v":40.329}
{"ts":1649141220000,"o":46631.5,"h":46631.5,"l":46631,"c":46631.5,"v":7.102}
{"ts":1649141280000,"o":46631.5,"h":46648,"l":46631,"c":46647,"v":6.273}
{"ts":1649141340000,"o":46647,"h":46647,"l":46646.5,"c":46647,"v":2.787}
{"ts":1649141400000,"o":46647,"h":46647,"l":46630,"c":46630.5,"v":7.412}
{"ts":1649141460000,"o":46630.5,"h":46630.5,"l":46630,"c":46630,"v":10.459}
{"ts":1649141520000,"o":46630,"h":46630.5,"l":46561.5,"c":46592.5,"v":198.555}
{"ts":1649141580000,"o":46592.5,"h":46619,"l":46568,"c":46618.5,"v":48.701}
{"ts":1649141640000,"o":46618.5,"h":46630,"l":46618.5,"c":46619,"v":30.796}
{"ts":1649141700000,"o":46619,"h":46619,"l":46584.5,"c":46606,"v":40.822}
{"ts":1649141760000,"o":46606,"h":46606,"l":46593.5,"c":46594.5,"v":20.374}
{"ts":1649141820000,"o":46594.5,"h":46594.5,"l":46594,"c":46594,"v":8.264}
{"ts":1649141880000,"o":46594,"h":46608.5,"l":46594,"c":46608.5,"v":24.476}
{"ts":1649141940000,"o":46608.5,"h":46612.5,"l":46606,"c":46612.5,"v":33.928}
{"ts":1649142000000,"o":46612.5,"h":46632,"l":46612.5,"c":46631.5,"v":29.85}
{"ts":1649142060000,"o":46631.5,"h":46631.5,"l":46629.5,"c":46630,"v":12.566}
{"ts":1649142120000,"o":46630,"h":46648.5,"l":46629.5,"c":46648.5,"v":25.347}
{"ts":1649142180000,"o":46648.5,"h":46657,"l":46648,"c":46656.5,"v":40.862}
{"ts":1649142240000,"o":46656.5,"h":46657,"l":46651.5,"c":46651.5,"v":34.415}
{"ts":1649142300000,"o":46651.5,"h":46657,"l":46617,"c":46633.5,"v":33.818}
{"ts":1649142360000,"o":46633.5,"h":46633.5,"l":46616,"c":46625,"v":13.571}
{"ts":1649142420000,"o":46625,"h":46625,"l":46622.5,"c":46622.5,"v":5.222}
{"ts":1649142480000,"o":46622.5,"h":46639.5,"l":46622.5,"c":46639.5,"v":8.775}
{"ts":1649142540000,"o":46639.5,"h":46645,"l":46639,"c":46644.5,"v":4.088}
{"ts":1649142600000,"o":46644.5,"h":46645,"l":46634,"c":46634,"v":16.1}
{"ts":1649142660000,"o":46634,"h":46634.5,"l":46607.5,"c":46608,"v":29.031}
{"ts":1649142720000,"o":46608,"h":46608,"l":46589,"c":46589,"v":30.708}
{"ts":1649142780000,"o":46589,"h":46589.5,"l":46585,"c":46585,"v":26.777}
{"ts":1649142840000,"o":46585,"h":46585.5,"l":46580,"c":46581.5,"v":19.456}
{"ts":1649142900000,"o":46581.5,"h":46616,"l":46581.5,"c":46615.5,"v":15.682}
{"ts":1649142960000,"o":46615.5,"h":46616,"l":46605,"c":46605.5,"v":20.463}
{"ts":1649143020000,"o":46605.5,"h":46605.5,"l":46585,"c":46585.5,"v":7.793}
{"ts":1649143080000,"o":46585.5,"h":46589.5,"l":46577.5,"c":46589.5,"v":33.334}
{"ts":1649143140000,"o":46589.5,"h":46610,"l":46589,"c":46610,"v":21.982}
{"ts":1649143200000,"o":46610,"h":46610,"l":46609.5,"c":46610,"v":10.594}
{"ts":1649143260000,"o":46610,"h":46610,"l":46609.5,"c":46609.5,"v":14.62}
{"ts":1649143320000,"o":46609.5,"h":46620,"l":46605.5,"c":46619.5,"v":26.693}
{"ts":1649143380000,"o":46619.5,"h":46620,"l":46619.5,"c":46620,"v":5.052}
{"ts":1649143440000,"o":46620,"h":46640,"l":46619.5,"c":46633,"v":21.615}
{"ts":1649143500000,"o":46633,"h":46633,"l":46622,"c":46622.5,"v":8.295}
{"ts":1649143560000,"o":46622.5,"h":46622.5,"l":46622,"c":46622.5,"v":1.441}
{"ts":1649143620000,"o":46622.5,"h":46645,"l":46622,"c":46645,"v":13.568}
{"ts":1649143680000,"o":46645,"h":46666.5,"l":46644.5,"c":46655,"v":24.929}
{"ts":1649143740000,"o":46655,"h":46655.5,"l":46655,"c":46655,"v":10.959}
{"ts":1649143800000,"o":46655,"h":46655.5,"l":46655,"c":46655,"v":10.592}
{"ts":1649143860000,"o":46655,"h":46691.5,"l":46655,"c":46673.5,"v":34.665}
{"ts":1649143920000,"o":46673.5,"h":46697,"l":46673,"c":46697,"v":36.549}
{"ts":1649143980000,"o":46697,"h":46697,"l":46685.5,"c":46685.5,"v":30.301}
{"ts":1649144040000,"o":46685.5,"h":46694,"l":46685.5,"c":46694,"v":13.295}
{"ts":1649144100000,"o":46694,"h":46695,"l":46693.5,"c":46695,"v":10.219}
{"ts":1649144160000,"o":46695,"h":46723,"l":46695,"c":46723,"v":50.518}
{"ts":1649144220000,"o":46723,"h":46723,"l":46710,"c":46713,"v":20.277}
{"ts":1649144280000,"o":46713,"h":46713.5,"l":46713,"c":46713,"v":1.639}
{"ts":1649144340000,"o":46713,"h":46728,"l":46713,"c":46727.5,"v":23.601}
{"ts":1649144400000,"o":46727.5,"h":46728,"l":46718.5,"c":46718.5,"v":34.053}
{"ts":1649144460000,"o":46718.5,"h":46719,"l":46718.5,"c":46719,"v":12.977}
{"ts":1649144520000,"o":46719,"h":46724.5,"l":46718.5,"c":46724,"v":8.971}
{"ts":1649144580000,"o":46724,"h":46728,"l":46724,"c":46727.5,"v":9.999}
{"ts":1649144640000,"o":46727.5,"h":46728.5,"l":46727.5,"c":46728.5,"v":7.164}
{"ts":1649144700000,"o":46728.5,"h":46728.5,"l":46721,"c":46721,"v":14.26}
{"ts":1649144760000,"o":46721,"h":46721,"l":46698,"c":46703,"v":50.341}
{"ts":1649144820000,"o":46703,"h":46714,"l":46703,"c":46714,"v":27.935}
{"ts":1649144880000,"o":46714,"h":46717.5,"l":46703,"c":46703,"v":16.391}
{"ts":1649144940000,"o":46703,"h":46717.5,"l":46703,"c":46717,"v":12.352}
{"ts":1649145000000,"o":46717,"h":46717.5,"l":46701,"c":46701.5,"v":8.837}
{"ts":1649145060000,"o":46701.5,"h":46701.5,"l":46701,"c":46701,"v":3.824}
{"ts":1649145120000,"o":46701,"h":46701.5,"l":46701,"c":46701,"v":6.467}
{"ts":1649145180000,"o":46701,"h":46701.5,"l":46683,"c":46683.5,"v":14.057}
{"ts":1649145240000,"o":46683.5,"h":46683.5,"l":46683,"c":46683,"v":10.229}
{"ts":1649145300000,"o":46683,"h":46693,"l":46683,"c":46693,"v":5.896}
{"ts":1649145360000,"o":46693,"h":46693,"l":46692.5,"c":46693,"v":2.306}
{"ts":1649145420000,"o":46693,"h":46693,"l":46692.5,"c":46692.5,"v":4.531}
{"ts":1649145480000,"o":46692.5,"h":46693,"l":46692.5,"c":46692.5,"v":1.417}
{"ts":1649145540000,"o":46692.5,"h":46693,"l":46692.5,"c":46693,"v":2.484}
{"ts":1649145600000,"o":46693,"h":46719,"l":46692.5,"c":46719,"v":32.906}
{"ts":1649145660000,"o":46719,"h":46719,"l":46673,"c":46673,"v":41.548}
{"ts":1649145720000,"o":46673,"h":46673.5,"l":46651.5,"c":46652,"v":40.918}
{"ts":1649145780000,"o":46652,"h":46652,"l":46644,"c":46644,"v":97.467}
{"ts":1649145840000,"o":46644,"h":46672,"l":46644,"c":46666,"v":19.364}
{"ts":1649145900000,"o":46666,"h":46666.5,"l":46647.5,"c":46648,"v":17.577}
{"ts":1649145960000,"o":46648,"h":46648,"l":46647.5,"c":46647.5,"v":2.479}
{"ts":1649146020000,"o":46647.5,"h":46647.5,"l":46629.5,"c":46634,"v":16.391}
{"ts":1649146080000,"o":46634,"h":46634,"l":46633,"c":46634,"v":42.804}
{"ts":1649146140000,"o":46634,"h":46634,"l":46633.5,"c":46633.5,"v":7.44}
{"ts":1649146200000,"o":46633.5,"h":46634,"l":46633.5,"c":46633.5,"v":5.319}
{"ts":1649146260000,"o":46633.5,"h":46634,"l":46633,"c":46634,"v":5.509}
{"ts":1649146320000,"o":46634,"h":46634,"l":46630,"c":46630,"v":7.708}
{"ts":1649146380000,"o":46630,"h":46630.5,"l":46629.5,"c":46629.5,"v":8.301}
{"ts":1649146440000,"o":46629.5,"h":46629.5,"l":46615,"c":46629.5,"v":26.243}
{"ts":1649146500000,"o":46629.5,"h":46642,"l":46629,"c":46641.5,"v":23.983}
{"ts":1649146560000,"o":46641.5,"h":46642,"l":46608.5,"c":46608.5,"v":19.762}
{"ts":1649146620000,"o":46608.5,"h":46614.5,"l":46608.5,"c":46614,"v":6.016}
{"ts":1649146680000,"o":46614,"h":46626,"l":46614,"c":46626,"v":9.781}
{"ts":1649146740000,"o":46626,"h":46626,"l":46625.5,"c":46625.5,"v":1.876}
{"ts":1649146800000,"o":46625.5,"h":46629,"l":46625.5,"c":46629,"v":4.662}
{"ts":1649146860000,"o":46629,"h":46648,"l":46629,"c":46629,"v":10.589}
{"ts":1649146920000,"o":46629,"h":46647.5,"l":46629,"c":46637,"v":6.707}
{"ts":1649146980000,"o":46637,"h":46637.5,"l":46630,"c":46630,"v":4.186}
{"ts":1649147040000,"o":46630,"h":46630.5,"l":46627.5,"c":46628,"v":7.891}
{"ts":1649147100000,"o":46628,"h":46628,"l":46627.5,"c":46627.5,"v":3.053}
{"ts":1649147160000,"o":46627.5,"h":46628,"l":46613,"c":46613,"v":10.463}
{"ts":1649147220000,"o":46613,"h":46613.5,"l":46608,"c":46608.5,"v":18.734}
{"ts":1649147280000,"o":46608.5,"h":46608.5,"l":46606,"c":46607,"v":3.899}
{"ts":1649147340000,"o":46607,"h":46607.5,"l":46601,"c":46601.5,"v":6.827}
{"ts":1649147400000,"o":46601.5,"h":46601.5,"l":46599,"c":46599,"v":39.728}
{"ts":1649147460000,"o":46599,"h":46599.5,"l":46599,"c":46599.5,"v":13.954}
{"ts":1649147520000,"o":46599.5,"h":46599.5,"l":46588,"c":46588,"v":33}
{"ts":1649147580000,"o":46588,"h":46588.5,"l":46569,"c":46579.5,"v":50.351}
{"ts":1649147640000,"o":46579.5,"h":46598.5,"l":46579.5,"c":46598.5,"v":21.634}
{"ts":1649147700000,"o":46598.5,"h":46619.5,"l":46598,"c":46618.5,"v":46.618}
{"ts":1649147760000,"o":46618.5,"h":46619,"l":46618.5,"c":46619,"v":9.915}
{"ts":1649147820000,"o":46619,"h":46619,"l":46597,"c":46598,"v":21.548}
{"ts":1649147880000,"o":46598,"h":46598.5,"l":46598,"c":46598.5,"v":13.7}
{"ts":1649147940000,"o":46598.5,"h":46612.5,"l":46598,"c":46612.5,"v":21.721}
{"ts":1649148000000,"o":46612.5,"h":46627,"l":46607.5,"c":46607.5,"v":23.633}
{"ts":1649148060000,"o":46607.5,"h":46614.5,"l":46607.5,"c":46614.5,"v":7.771}
{"ts":1649148120000,"o":46614.5,"h":46614.5,"l":46614,"c":46614.5,"v":5.465}
{"ts":1649148180000,"o":46614.5,"h":46640,"l":46614,"c":46640,"v":25.841}
{"ts":1649148240000,"o":46640,"h":46640,"l":46624,"c":46624.5,"v":9.006}
{"ts":1649148300000,"o":46624.5,"h":46624.5,"l":46610,"c":46610.5,"v":10.788}
{"ts":1649148360000,"o":46610.5,"h":46610.5,"l":46600,"c":46600,"v":7.935}
{"ts":1649148420000,"o":46600,"h":46600.5,"l":46597,"c":46597,"v":8.183}
{"ts":1649148480000,"o":46597,"h":46597.5,"l":46597,"c":46597,"v":7.288}
{"ts":1649148540000,"o":46597,"h":46606.5,"l":46597,"c":46606.5,"v":14.391}
{"ts":1649148600000,"o":46606.5,"h":46606.5,"l":46606,"c":46606,"v":8.914}
{"ts":1649148660000,"o":46606,"h":46648.5,"l":46606,"c":46648.5,"v":51.406}
{"ts":1649148720000,"o":46648.5,"h":46648.5,"l":46648,"c":46648.5,"v":25.898}
{"ts":1649148780000,"o":46648.5,"h":46648.5,"l":46647,"c":46647.5,"v":31.878}
{"ts":1649148840000,"o":46647.5,"h":46675,"l":46647.5,"c":46675,"v":64.586}
{"ts":1649148900000,"o":46675,"h":46675,"l":46674.5,"c":46674.5,"v":4.094}
{"ts":1649148960000,"o":46674.5,"h":46675,"l":46659.5,"c":46660,"v":36.927}
{"ts":1649149020000,"o":46660,"h":46674.5,"l":46659.5,"c":46662.5,"v":14.103}
{"ts":1649149080000,"o":46662.5,"h":46662.5,"l":46662,"c":46662.5,"v":3.682}
{"ts":1649149140000,"o":46662.5,"h":46676,"l":46662.5,"c":46666,"v":12.203}
{"ts":1649149200000,"o":46666,"h":46668.5,"l":46665.5,"c":46668,"v":16.79}
{"ts":1649149260000,"o":46668,"h":46668.5,"l":46643,"c":46643,"v":20.229}
{"ts":1649149320000,"o":46643,"h":46643.5,"l":46643,"c":46643,"v":1.816}
{"ts":1649149380000,"o":46643,"h":46643.5,"l":46643,"c":46643,"v":7.185}
{"ts":1649149440000,"o":46643,"h":46643.5,"l":46638,"c":46638.5,"v":12.114}
{"ts":1649149500000,"o":46638.5,"h":46638.5,"l":46638,"c":46638.5,"v":0.964}
{"ts":1649149560000,"o":46638.5,"h":46638.5,"l":46638,"c":46638,"v":7.483}
{"ts":1649149620000,"o":46638,"h":46638.5,"l":46619,"c":46619,"v":9.049}
{"ts":1649149680000,"o":46619,"h":46621,"l":46611,"c":46621,"v":32.122}
{"ts":1649149740000,"o":46621,"h":46621,"l":46620.5,"c":46620.5,"v":1.611}
{"ts":1649149800000,"o":46620.5,"h":46621,"l":46620,"c":46620.5,"v":3.733}
{"ts":1649149860000,"o":46620.5,"h":46620.5,"l":46618,"c":46618.5,"v":7.402}
{"ts":1649149920000,"o":46618.5,"h":46649,"l":46618,"c":46649,"v":10.206}
{"ts":1649149980000,"o":46649,"h":46649,"l":46644,"c":46644.5,"v":4.725}
{"ts":1649150040000,"o":46644.5,"h":46644.5,"l":46629,"c":46629,"v":4.044}
{"ts":1649150100000,"o":46629,"h":46636.5,"l":46627,"c":46627,"v":7.348}
{"ts":1649150160000,"o":46627,"h":46627.5,"l":46619,"c":46619,"v":10.776}
{"ts":1649150220000,"o":46619,"h":46619.5,"l":46615,"c":46615.5,"v":4.116}
{"ts":1649150280000,"o":46615.5,"h":46626,"l":46615,"c":46626,"v":21.936}
{"ts":1649150340000,"o":46626,"h":46626,"l":46625.5,"c":46626,"v":3.419}
{"ts":1649150400000,"o":46626,"h":46643,"l":46625.5,"c":46643,"v":10.764}
{"ts":1649150460000,"o":46643,"h":46649,"l":46642.5,"c":46649,"v":15.39}
{"ts":1649150520000,"o":46649,"h":46649,"l":46648.5,"c":46648.5,"v":5.405}
{"ts":1649150580000,"o":46648.5,"h":46649,"l":46648.5,"c":46649,"v":9.335}
{"ts":1649150640000,"o":46649,"h":46649,"l":46639,"c":46639.5,"v":8.18}
{"ts":1649150700000,"o":46639.5,"h":46661,"l":46639,"c":46661,"v":11.507}
{"ts":1649150760000,"o":46661,"h":46670.5,"l":46660.5,"c":46670,"v":13.007}
{"ts":1649150820000,"o":46670,"h":46670.5,"l":46670,"c":46670,"v":3.627}
{"ts":1649150880000,"o":46670,"h":46670.5,"l":46662.5,"c":46669.5,"v":8.343}
{"ts":1649150940000,"o":46669.5,"h":46672.5,"l":46669.5,"c":46672.5,"v":5.084}
{"ts":1649151000000,"o":46672.5,"h":46674.5,"l":46672.5,"c":46674.5,"v":6.208}
{"ts":1649151060000,"o":46674.5,"h":46675,"l":46662.5,"c":46663,"v":9.037}
{"ts":1649151120000,"o":46663,"h":46663,"l":46662.5,"c":46662.5,"v":3.296}
{"ts":1649151180000,"o":46662.5,"h":46663,"l":46662.5,"c":46662.5,"v":0.95}
{"ts":1649151240000,"o":46662.5,"h":46663,"l":46662.5,"c":46663,"v":10.075}
{"ts":1649151300000,"o":46663,"h":46663,"l":46662.5,"c":46663,"v":3.366}
{"ts":1649151360000,"o":46663,"h":46663,"l":46662.5,"c":46663,"v":5.647}
{"ts":1649151420000,"o":46663,"h":46690,"l":46663,"c":46690,"v":35.007}
{"ts":1649151480000,"o":46690,"h":46690,"l":46689.5,"c":46689.5,"v":8.88}
{"ts":1649151540000,"o":46689.5,"h":46704,"l":46659.5,"c":46660,"v":45.022}
{"ts":1649151600000,"o":46660,"h":46660,"l":46638.5,"c":46638.5,"v":24.294}
{"ts":1649151660000,"o":46638.5,"h":46643.5,"l":46627,"c":46627,"v":16.638}
{"ts":1649151720000,"o":46627,"h":46632,"l":46627,"c":46627,"v":11.467}
{"ts":1649151780000,"o":46627,"h":46627.5,"l":46605.5,"c":46605.5,"v":48.618}
{"ts":1649151840000,"o":46605.5,"h":46606,"l":46580,"c":46596.5,"v":71.961}
{"ts":1649151900000,"o":46596.5,"h":46603,"l":46596,"c":46596,"v":34.894}
{"ts":1649151960000,"o":46596,"h":46596.5,"l":46581,"c":46581,"v":21.417}
{"ts":1649152020000,"o":46581,"h":46583,"l":46541.5,"c":46583,"v":160.383}
{"ts":1649152080000,"o":46583,"h":46586,"l":46582.5,"c":46585,"v":22.458}
{"ts":1649152140000,"o":46585,"h":46594,"l":46568,"c":46568,"v":32.979}
{"ts":1649152200000,"o":46568,"h":46568.5,"l":46568,"c":46568.5,"v":29.468}
{"ts":1649152260000,"o":46568.5,"h":46580,"l":46568,"c":46579.5,"v":10.819}
{"ts":1649152320000,"o":46579.5,"h":46590,"l":46579.5,"c":46590,"v":19.057}
{"ts":1649152380000,"o":46590,"h":46594.5,"l":46590,"c":46594.5,"v":10.929}
{"ts":1649152440000,"o":46594.5,"h":46602.5,"l":46594,"c":46602.5,"v":40.465}
{"ts":1649152500000,"o":46602.5,"h":46602.5,"l":46584,"c":46584,"v":16.581}
{"ts":1649152560000,"o":46584,"h":46584.5,"l":46584,"c":46584,"v":9.818}
{"ts":1649152620000,"o":46584,"h":46584.5,"l":46584,"c":46584,"v":1.795}
{"ts":1649152680000,"o":46584,"h":46584.5,"l":46567.5,"c":46567.5,"v":52.724}
{"ts":1649152740000,"o":46567.5,"h":46568,"l":46557.5,"c":46558,"v":31.556}
{"ts":1649152800000,"o":46558,"h":46569,"l":46558,"c":46569,"v":31.867}
{"ts":1649152860000,"o":46569,"h":46572,"l":46557.5,"c":46557.5,"v":33.478}
{"ts":1649152920000,"o":46557.5,"h":46557.5,"l":46527,"c":46533.5,"v":85.302}
{"ts":1649152980000,"o":46533.5,"h":46539.5,"l":46510,"c":46520,"v":84.619}
{"ts":1649153040000,"o":46520,"h":46575.5,"l":46519.5,"c":46551.5,"v":32.527}
{"ts":1649153100000,"o":46551.5,"h":46551.5,"l":46528.5,"c":46529,"v":11.097}
{"ts":1649153160000,"o":46529,"h":46575,"l":46528.5,"c":46575,"v":24.07}
{"ts":1649153220000,"o":46575,"h":46575,"l":46551.5,"c":46564.5,"v":34.226}
{"ts":1649153280000,"o":46564.5,"h":46572.5,"l":46564,"c":46572,"v":46.345}
{"ts":1649153340000,"o":46572,"h":46583,"l":46544.5,"c":46572,"v":15.59}
{"ts":1649153400000,"o":46572,"h":46576,"l":46571.5,"c":46576,"v":15.597}
{"ts":1649153460000,"o":46576,"h":46587,"l":46575.5,"c":46587,"v":5.477}
{"ts":1649153520000,"o":46587,"h":46611,"l":46587,"c":46611,"v":58.109}
{"ts":1649153580000,"o":46611,"h":46660,"l":46610.5,"c":46641.5,"v":112.951}
{"ts":1649153640000,"o":46641.5,"h":46657,"l":46641,"c":46646.5,"v":48.136}
{"ts":1649153700000,"o":46646.5,"h":46675,"l":46646.5,"c":46675,"v":29.57}
{"ts":1649153760000,"o":46675,"h":46690,"l":46661,"c":46661.5,"v":81.184}
{"ts":1649153820000,"o":46661.5,"h":46661.5,"l":46641,"c":46658,"v":39.506}
{"ts":1649153880000,"o":46658,"h":46676.5,"l":46658,"c":46675,"v":32.112}
{"ts":1649153940000,"o":46675,"h":46680,"l":46671,"c":46680,"v":27.617}
{"ts":1649154000000,"o":46680,"h":46680,"l":46659.5,"c":46659.5,"v":36.657}
{"ts":1649154060000,"o":46659.5,"h":46660,"l":46654,"c":46654.5,"v":18.09}
{"ts":1649154120000,"o":46654.5,"h":46660,"l":46654,"c":46659.5,"v":6.662}
{"ts":1649154180000,"o":46659.5,"h":46660,"l":46645.5,"c":46645.5,"v":8.584}
{"ts":1649154240000,"o":46645.5,"h":46646,"l":46627,"c":46627,"v":31.918}
{"ts":1649154300000,"o":46627,"h":46638,"l":46627,"c":46638,"v":26.115}
{"ts":1649154360000,"o":46638,"h":46653.5,"l":46637.5,"c":46639.5,"v":12.026}
{"ts":1649154420000,"o":46639.5,"h":46639.5,"l":46615,"c":46617.5,"v":38.882}
{"ts":1649154480000,"o":46617.5,"h":46617.5,"l":46605,"c":46605,"v":18.931}
{"ts":1649154540000,"o":46605,"h":46612,"l":46605,"c":46611.5,"v":9.9}
{"ts":1649154600000,"o":46611.5,"h":46612,"l":46611.5,"c":46611.5,"v":1.762}
{"ts":1649154660000,"o":46611.5,"h":46655.5,"l":46611.5,"c":46637.5,"v":63.902}
{"ts":1649154720000,"o":46637.5,"h":46637.5,"l":46637,"c":46637.5,"v":6.75}
{"ts":1649154780000,"o":46637.5,"h":46637.5,"l":46637,"c":46637,"v":3.83}
{"ts":1649154840000,"o":46637,"h":46637.5,"l":46632,"c":46632,"v":3.802}
{"ts":1649154900000,"o":46632,"h":46632,"l":46611,"c":46611.5,"v":29.282}
{"ts":1649154960000,"o":46611.5,"h":46611.5,"l":46607.5,"c":46607.5,"v":13.101}
{"ts":1649155020000,"o":46607.5,"h":46607.5,"l":46601,"c":46607.5,"v":12.286}
{"ts":1649155080000,"o":46607.5,"h":46628,"l":46607.5,"c":46628,"v":15.046}
{"ts":1649155140000,"o":46628,"h":46628,"l":46619,"c":46619,"v":5.715}
{"ts":1649155200000,"o":46619,"h":46655.5,"l":46613,"c":46655,"v":21.384}
{"ts":1649155260000,"o":46655,"h":46655,"l":46654.5,"c":46655,"v":10.901}
{"ts":1649155320000,"o":46655,"h":46663.5,"l":46654.5,"c":46663.5,"v":13.165}
{"ts":1649155380000,"o":46663.5,"h":46663.5,"l":46663,"c":46663.5,"v":16.822}
{"ts":1649155440000,"o":46663.5,"h":46663.5,"l":46663,"c":46663.5,"v":2.102}
{"ts":1649155500000,"o":46663.5,"h":46664.5,"l":46640,"c":46643,"v":14.882}
{"ts":1649155560000,"o":46643,"h":46653,"l":46643,"c":46653,"v":5.112}
{"ts":1649155620000,"o":46653,"h":46664.5,"l":46652.5,"c":46664.5,"v":6.106}
{"ts":1649155680000,"o":46664.5,"h":46672.5,"l":46664,"c":46672.5,"v":11.739}
{"ts":1649155740000,"o":46672.5,"h":46674.5,"l":46672.5,"c":46674,"v":39.081}
{"ts":1649155800000,"o":46674,"h":46674.5,"l":46652.5,"c":46653,"v":23.465}
{"ts":1649155860000,"o":46653,"h":46653,"l":46652.5,"c":46652.5,"v":2.289}
{"ts":1649155920000,"o":46652.5,"h":46653,"l":46652.5,"c":46653,"v":2.528}
{"ts":1649155980000,"o":46653,"h":46653,"l":46652.5,"c":46652.5,"v":8.006}
{"ts":1649156040000,"o":46652.5,"h":46653,"l":46652.5,"c":46652.5,"v":1.427}
{"ts":1649156100000,"o":46652.5,"h":46653,"l":46652.5,"c":46653,"v":4.697}
{"ts":1649156160000,"o":46653,"h":46653,"l":46652.5,"c":46652.5,"v":9.66}
{"ts":1649156220000,"o":46652.5,"h":46654.5,"l":46652.5,"c":46654.5,"v":7.38}
{"ts":1649156280000,"o":46654.5,"h":46660,"l":46654.5,"c":46659.5,"v":6.024}
{"ts":1649156340000,"o":46659.5,"h":46660,"l":46653,"c":46653.5,"v":8.293}
{"ts":1649156400000,"o":46653.5,"h":46653.5,"l":46653,"c":46653.5,"v":5.622}
{"ts":1649156460000,"o":46653.5,"h":46653.5,"l":46653,"c":46653,"v":4.288}
{"ts":1649156520000,"o":46653,"h":46653.5,"l":46626.5,"c":46627,"v":13.136}
{"ts":1649156580000,"o":46627,"h":46627,"l":46540,"c":46547.5,"v":385.643}
{"ts":1649156640000,"o":46547.5,"h":46591,"l":46547,"c":46576.5,"v":59.46}
{"ts":1649156700000,"o":46576.5,"h":46589,"l":46576,"c":46589,"v":16.439}
{"ts":1649156760000,"o":46589,"h":46603,"l":46558,"c":46603,"v":49.148}
{"ts":1649156820000,"o":46603,"h":46603,"l":46598.5,"c":46599,"v":8.757}
{"ts":1649156880000,"o":46599,"h":46617,"l":46598.5,"c":46617,"v":14.021}
{"ts":1649156940000,"o":46617,"h":46663.5,"l":46617,"c":46663.5,"v":58.922}
{"ts":1649157000000,"o":46663.5,"h":46663.5,"l":46649,"c":46649.5,"v":21.323}
{"ts":1649157060000,"o":46649.5,"h":46680,"l":46649,"c":46664,"v":59.341}
{"ts":1649157120000,"o":46664,"h":46683,"l":46650,"c":46682.5,"v":109.77}
{"ts":1649157180000,"o":46682.5,"h":46721.5,"l":46682.5,"c":46693,"v":178.895}
{"ts":1649157240000,"o":46693,"h":46750,"l":46692.5,"c":46737,"v":167.014}
{"ts":1649157300000,"o":46737,"h":46746.5,"l":46719.5,"c":46719.5,"v":76.409}
{"ts":1649157360000,"o":46719.5,"h":46719.5,"l":46689.5,"c":46696.5,"v":35.901}
{"ts":1649157420000,"o":46696.5,"h":46722,"l":46696.5,"c":46722,"v":28.459}
{"ts":1649157480000,"o":46722,"h":46722,"l":46711,"c":46711,"v":15.531}
{"ts":1649157540000,"o":46711,"h":46711.5,"l":46690,"c":46690,"v":21.506}
{"ts":1649157600000,"o":46690,"h":46690.5,"l":46675,"c":46675,"v":11.068}
{"ts":1649157660000,"o":46675,"h":46690,"l":46664.5,"c":46690,"v":23.702}
{"ts":1649157720000,"o":46690,"h":46694.5,"l":46680.5,"c":46680.5,"v":7.345}
{"ts":1649157780000,"o":46680.5,"h":46681,"l":46680.5,"c":46680.5,"v":1.724}
{"ts":1649157840000,"o":46680.5,"h":46681,"l":46680.5,"c":46680.5,"v":4.312}
{"ts":1649157900000,"o":46680.5,"h":46681,"l":46663,"c":46663,"v":10.004}
{"ts":1649157960000,"o":46663,"h":46663.5,"l":46645,"c":46645.5,"v":22.413}
{"ts":1649158020000,"o":46645.5,"h":46645.5,"l":46640,"c":46640.5,"v":6.278}
{"ts":1649158080000,"o":46640.5,"h":46640.5,"l":46640,"c":46640,"v":14.413}
{"ts":1649158140000,"o":46640,"h":46640.5,"l":46620,"c":46620,"v":26.081}
{"ts":1649158200000,"o":46620,"h":46650,"l":46620,"c":46624.5,"v":27.101}
{"ts":1649158260000,"o":46624.5,"h":46625,"l":46572.5,"c":46595,"v":269.55}
{"ts":1649158320000,"o":46595,"h":46595,"l":46594,"c":46594,"v":17.958}
{"ts":1649158380000,"o":46594,"h":46595,"l":46594,"c":46595,"v":8.475}
{"ts":1649158440000,"o":46595,"h":46609,"l":46594.5,"c":46605,"v":30.88}
{"ts":1649158500000,"o":46605,"h":46683,"l":46604.5,"c":46660.5,"v":229.117}
{"ts":1649158560000,"o":46660.5,"h":46662.5,"l":46643.5,"c":46662.5,"v":29.108}
{"ts":1649158620000,"o":46662.5,"h":46662.5,"l":46662,"c":46662.5,"v":7.124}
{"ts":1649158680000,"o":46662.5,"h":46676,"l":46662,"c":46676,"v":13.293}
{"ts":1649158740000,"o":46676,"h":46684,"l":46675.5,"c":46684,"v":16.523}
{"ts":1649158800000,"o":46684,"h":46694,"l":46683.5,"c":46693,"v":11.174}
{"ts":1649158860000,"o":46693,"h":46700,"l":46673,"c":46700,"v":27.249}
{"ts":1649158920000,"o":46700,"h":46700,"l":46664.5,"c":46673,"v":29.648}
{"ts":1649158980000,"o":46673,"h":46673.5,"l":46673,"c":46673.5,"v":18.604}
{"ts":1649159040000,"o":46673.5,"h":46673.5,"l":46664.5,"c":46665,"v":3.052}
{"ts":1649159100000,"o":46665,"h":46665,"l":46647,"c":46659.5,"v":25.923}
{"ts":1649159160000,"o":46659.5,"h":46660,"l":46642.5,"c":46643,"v":10.688}
{"ts":1649159220000,"o":46643,"h":46650,"l":46628.5,"c":46628.5,"v":18.021}
{"ts":1649159280000,"o":46628.5,"h":46629,"l":46628.5,"c":46629,"v":2.519}
{"ts":1649159340000,"o":46629,"h":46633,"l":46628.5,"c":46633,"v":8.876}
{"ts":1649159400000,"o":46633,"h":46633,"l":46626.5,"c":46626.5,"v":9.671}
{"ts":1649159460000,"o":46626.5,"h":46627,"l":46626.5,"c":46626.5,"v":2.912}
{"ts":1649159520000,"o":46626.5,"h":46627,"l":46624,"c":46624,"v":3.027}
{"ts":1649159580000,"o":46624,"h":46627,"l":46624,"c":46627,"v":10.494}
{"ts":1649159640000,"o":46627,"h":46638,"l":46627,"c":46638,"v":8.581}
{"ts":1649159700000,"o":46638,"h":46638,"l":46637.5,"c":46637.5,"v":5.748}
{"ts":1649159760000,"o":46637.5,"h":46674,"l":46637.5,"c":46674,"v":14.81}
{"ts":1649159820000,"o":46674,"h":46683.5,"l":46673.5,"c":46683.5,"v":6.421}
{"ts":1649159880000,"o":46683.5,"h":46684,"l":46683,"c":46684,"v":27.72}
{"ts":1649159940000,"o":46684,"h":46697.5,"l":46683.5,"c":46691.5,"v":17.614}
{"ts":1649160000000,"o":46691.5,"h":46713.5,"l":46691.5,"c":46713.5,"v":36.274}
{"ts":1649160060000,"o":46713.5,"h":46726,"l":46713,"c":46725.5,"v":48.879}
{"ts":1649160120000,"o":46725.5,"h":46732,"l":46712.5,"c":46731.5,"v":60.235}
{"ts":1649160180000,"o":46731.5,"h":46732,"l":46715,"c":46715,"v":35.035}
{"ts":1649160240000,"o":46715,"h":46741.5,"l":46715,"c":46740,"v":83.984}
{"ts":1649160300000,"o":46740,"h":46742.5,"l":46731.5,"c":46742.5,"v":49.524}
{"ts":1649160360000,"o":46742.5,"h":46743.5,"l":46715,"c":46715,"v":36.499}
{"ts":1649160420000,"o":46715,"h":46726.5,"l":46715,"c":46724,"v":17.894}
{"ts":1649160480000,"o":46724,"h":46727.5,"l":46714.5,"c":46727.5,"v":17.62}
{"ts":1649160540000,"o":46727.5,"h":46727.5,"l":46707,"c":46707,"v":16.176}
{"ts":1649160600000,"o":46707,"h":46707,"l":46691.5,"c":46691.5,"v":28.697}
{"ts":1649160660000,"o":46691.5,"h":46692,"l":46672.5,"c":46673,"v":12.044}
{"ts":1649160720000,"o":46673,"h":46748,"l":46672.5,"c":46735.5,"v":98.049}
{"ts":1649160780000,"o":46735.5,"h":46750,"l":46726,"c":46749.5,"v":29.796}
{"ts":1649160840000,"o":46749.5,"h":46759.5,"l":46749.5,"c":46750,"v":129.877}
{"ts":1649160900000,"o":46750,"h":46780,"l":46750,"c":46778,"v":103.02}
{"ts":1649160960000,"o":46778,"h":46782,"l":46735,"c":46782,"v":104.886}
{"ts":1649161020000,"o":46782,"h":46797.5,"l":46781.5,"c":46797,"v":68.342}
{"ts":1649161080000,"o":46797,"h":46800,"l":46780,"c":46793,"v":62.056}
{"ts":1649161140000,"o":46793,"h":46858,"l":46792.5,"c":46825.5,"v":192.247}
{"ts":1649161200000,"o":46825.5,"h":47040,"l":46825,"c":46994,"v":905.771}
{"ts":1649161260000,"o":46994,"h":47082.5,"l":46974,"c":47035.5,"v":465.438}
{"ts":1649161320000,"o":47035.5,"h":47046,"l":47000.5,"c":47023,"v":172.773}
{"ts":1649161380000,"o":47023,"h":47023.5,"l":46965.5,"c":46993.5,"v":205.071}
{"ts":1649161440000,"o":46993.5,"h":47000,"l":46963,"c":46978.5,"v":79.486}
{"ts":1649161500000,"o":46978.5,"h":47071.5,"l":46978,"c":47060.5,"v":108.73}
{"ts":1649161560000,"o":47060.5,"h":47177.5,"l":47050,"c":47121.5,"v":501.758}
{"ts":1649161620000,"o":47121.5,"h":47142,"l":47089.5,"c":47107,"v":132.652}
{"ts":1649161680000,"o":47107,"h":47159.5,"l":47107,"c":47159.5,"v":77.633}
{"ts":1649161740000,"o":47159.5,"h":47190,"l":47123,"c":47132,"v":183.404}
{"ts":1649161800000,"o":47132,"h":47180,"l":47132,"c":47135.5,"v":103.494}
{"ts":1649161860000,"o":47135.5,"h":47136,"l":47087.5,"c":47103.5,"v":171.878}
{"ts":1649161920000,"o":47103.5,"h":47150,"l":47081,"c":47118,"v":128.513}
{"ts":1649161980000,"o":47118,"h":47139,"l":47080.5,"c":47086.5,"v":112.084}
{"ts":1649162040000,"o":47086.5,"h":47107,"l":47073,"c":47073,"v":76.121}
{"ts":1649162100000,"o":47073,"h":47115.5,"l":47073,"c":47110.5,"v":61.223}
{"ts":1649162160000,"o":47110.5,"h":47110.5,"l":47101,"c":47101,"v":42.441}
{"ts":1649162220000,"o":47101,"h":47101.5,"l":47030,"c":47030,"v":101.073}
{"ts":1649162280000,"o":47030,"h":47059.5,"l":47030,"c":47054.5,"v":59.388}
{"ts":1649162340000,"o":47054.5,"h":47055,"l":46928.5,"c":46939,"v":516.625}
{"ts":1649162400000,"o":46939,"h":46970,"l":46884,"c":46909,"v":404.296}
{"ts":1649162460000,"o":46909,"h":46909,"l":46824,"c":46824,"v":284.954}
{"ts":1649162520000,"o":46824,"h":46877.5,"l":46801,"c":46877,"v":218.206}
{"ts":1649162580000,"o":46877,"h":46930,"l":46877,"c":46909,"v":145.062}
{"ts":1649162640000,"o":46909,"h":46940,"l":46885.5,"c":46885.5,"v":192.127}
{"ts":1649162700000,"o":46885.5,"h":46945,"l":46885,"c":46910.5,"v":212.35}
{"ts":1649162760000,"o":46910.5,"h":46911,"l":46886.5,"c":46889,"v":143.816}
{"ts":1649162820000,"o":46889,"h":46899,"l":46839.5,"c":46839.5,"v":290.322}
{"ts":1649162880000,"o":46839.5,"h":46863.5,"l":46807.5,"c":46819.5,"v":758.809}
{"ts":1649162940000,"o":46819.5,"h":46900,"l":46819.5,"c":46888.5,"v":122.417}
{"ts":1649163000000,"o":46888.5,"h":46888.5,"l":46851,"c":46865.5,"v":52.759}
{"ts":1649163060000,"o":46865.5,"h":46879,"l":46856.5,"c":46856.5,"v":26.294}
{"ts":1649163120000,"o":46856.5,"h":46883.5,"l":46856.5,"c":46878.5,"v":43.064}
{"ts":1649163180000,"o":46878.5,"h":46879,"l":46865,"c":46865,"v":16.548}
{"ts":1649163240000,"o":46865,"h":46931,"l":46865,"c":46930.5,"v":83.935}
{"ts":1649163300000,"o":46930.5,"h":46956,"l":46930.5,"c":46936,"v":75.799}
{"ts":1649163360000,"o":46936,"h":46936.5,"l":46888.5,"c":46925.5,"v":71.966}
{"ts":1649163420000,"o":46925.5,"h":46925.5,"l":46833,"c":46843,"v":54.978}
{"ts":1649163480000,"o":46843,"h":46843,"l":46759.5,"c":46765,"v":289.441}
{"ts":1649163540000,"o":46765,"h":46782,"l":46751.5,"c":46752,"v":93.13}
{"ts":1649163600000,"o":46752,"h":46834,"l":46727,"c":46818,"v":217.526}
{"ts":1649163660000,"o":46818,"h":46818,"l":46790.5,"c":46799.5,"v":59.211}
{"ts":1649163720000,"o":46799.5,"h":46820,"l":46799.5,"c":46799.5,"v":70.433}
{"ts":1649163780000,"o":46799.5,"h":46842,"l":46799.5,"c":46801,"v":40.4}
{"ts":1649163840000,"o":46801,"h":46801.5,"l":46801,"c":46801.5,"v":10.857}
{"ts":1649163900000,"o":46801.5,"h":46801.5,"l":46800,"c":46800,"v":15.762}
{"ts":1649163960000,"o":46800,"h":46800.5,"l":46790,"c":46790.5,"v":33.924}
{"ts":1649164020000,"o":46790.5,"h":46791,"l":46766,"c":46766,"v":31.714}
{"ts":1649164080000,"o":46766,"h":46766.5,"l":46738,"c":46738,"v":118.777}
{"ts":1649164140000,"o":46738,"h":46738,"l":46703.5,"c":46724,"v":123.076}
{"ts":1649164200000,"o":46724,"h":46770,"l":46715,"c":46761.5,"v":75.06}
{"ts":1649164260000,"o":46761.5,"h":46761.5,"l":46737.5,"c":46744.5,"v":37.146}
{"ts":1649164320000,"o":46744.5,"h":46745,"l":46722,"c":46722,"v":56.415}
{"ts":1649164380000,"o":46722,"h":46722,"l":46565,"c":46618,"v":563.594}
{"ts":1649164440000,"o":46618,"h":46618.5,"l":46369.5,"c":46387,"v":854.9}
{"ts":1649164500000,"o":46387,"h":46536.5,"l":46285,"c":46499,"v":1081.237}
{"ts":1649164560000,"o":46499,"h":46570,"l":46491.5,"c":46522,"v":377.221}
{"ts":1649164620000,"o":46522,"h":46580,"l":46501.5,"c":46518,"v":151.308}
{"ts":1649164680000,"o":46518,"h":46534,"l":46452,"c":46527.5,"v":188.286}
{"ts":1649164740000,"o":46527.5,"h":46531,"l":46482.5,"c":46519,"v":215.423}
{"ts":1649164800000,"o":46519,"h":46521,"l":46403.5,"c":46423,"v":366.847}
{"ts":1649164860000,"o":46423,"h":46530,"l":46400,"c":46459,"v":259.158}
{"ts":1649164920000,"o":46459,"h":46518,"l":46458.5,"c":46494,"v":71.423}
{"ts":1649164980000,"o":46494,"h":46494,"l":46415,"c":46450.5,"v":112.218}
{"ts":1649165040000,"o":46450.5,"h":46500,"l":46448.5,"c":46473.5,"v":81.984}
{"ts":1649165100000,"o":46473.5,"h":46492.5,"l":46473,"c":46492.5,"v":24.586}
{"ts":1649165160000,"o":46492.5,"h":46520,"l":46492.5,"c":46512.5,"v":67.981}
{"ts":1649165220000,"o":46512.5,"h":46519,"l":46488.5,"c":46488.5,"v":74.429}
{"ts":1649165280000,"o":46488.5,"h":46489,"l":46437.5,"c":46438.5,"v":93.441}
{"ts":1649165340000,"o":46438.5,"h":46489,"l":46402,"c":46402,"v":66.285}
{"ts":1649165400000,"o":46402,"h":46450,"l":46386,"c":46388,"v":107.96}
{"ts":1649165460000,"o":46388,"h":46444,"l":46387.5,"c":46414,"v":97.235}
{"ts":1649165520000,"o":46414,"h":46430,"l":46386,"c":46386.5,"v":64.683}
{"ts":1649165580000,"o":46386.5,"h":46393,"l":46372.5,"c":46372.5,"v":87.692}
{"ts":1649165640000,"o":46372.5,"h":46400,"l":46369.5,"c":46373,"v":64.953}
{"ts":1649165700000,"o":46373,"h":46474.5,"l":46373,"c":46474,"v":133.341}
{"ts":1649165760000,"o":46474,"h":46474.5,"l":46392.5,"c":46393,"v":60.25}
{"ts":1649165820000,"o":46393,"h":46453.5,"l":46392.5,"c":46423,"v":64.861}
{"ts":1649165880000,"o":46423,"h":46490,"l":46420.5,"c":46448.5,"v":86.81}
{"ts":1649165940000,"o":46448.5,"h":46492,"l":46448.5,"c":46492,"v":59.726}
{"ts":1649166000000,"o":46492,"h":46505,"l":46472.5,"c":46474.5,"v":33.445}
{"ts":1649166060000,"o":46474.5,"h":46528,"l":46454,"c":46503.5,"v":185.507}
{"ts":1649166120000,"o":46503.5,"h":46504,"l":46466,"c":46466,"v":49.402}
{"ts":1649166180000,"o":46466,"h":46528,"l":46466,"c":46507,"v":71.288}
{"ts":1649166240000,"o":46507,"h":46519.5,"l":46501,"c":46509.5,"v":45.547}
{"ts":1649166300000,"o":46509.5,"h":46538,"l":46501,"c":46530,"v":82.828}
{"ts":1649166360000,"o":46530,"h":46567.5,"l":46529.5,"c":46567.5,"v":70.866}
{"ts":1649166420000,"o":46567.5,"h":46582.5,"l":46548.5,"c":46566,"v":127.046}
{"ts":1649166480000,"o":46566,"h":46566,"l":46517,"c":46528,"v":93.839}
{"ts":1649166540000,"o":46528,"h":46528,"l":46460,"c":46460.5,"v":109.521}
{"ts":1649166600000,"o":46460.5,"h":46495,"l":46460.5,"c":46482,"v":35.691}
{"ts":1649166660000,"o":46482,"h":46485,"l":46460.5,"c":46484.5,"v":40.034}
{"ts":1649166720000,"o":46484.5,"h":46496,"l":46457,"c":46459.5,"v":80.329}
{"ts":1649166780000,"o":46459.5,"h":46459.5,"l":46379.5,"c":46388.5,"v":217.746}
{"ts":1649166840000,"o":46388.5,"h":46421,"l":46355.5,"c":46356,"v":125.199}
{"ts":1649166900000,"o":46356,"h":46387,"l":46300,"c":46385.5,"v":248.957}
{"ts":1649166960000,"o":46385.5,"h":46450,"l":46385,"c":46449.5,"v":88.374}
{"ts":1649167020000,"o":46449.5,"h":46450,"l":46400,"c":46400.5,"v":43.988}
{"ts":1649167080000,"o":46400.5,"h":46400.5,"l":46387,"c":46387.5,"v":19.904}
{"ts":1649167140000,"o":46387.5,"h":46406,"l":46386.5,"c":46405.5,"v":50.104}
{"ts":1649167200000,"o":46405.5,"h":46426.5,"l":46380,"c":46426.5,"v":37.689}
{"ts":1649167260000,"o":46426.5,"h":46426.5,"l":46341,"c":46400.5,"v":186.919}
{"ts":1649167320000,"o":46400.5,"h":46431,"l":46400.5,"c":46423.5,"v":33.994}
{"ts":1649167380000,"o":46423.5,"h":46454.5,"l":46423,"c":46431.5,"v":59.474}
{"ts":1649167440000,"o":46431.5,"h":46437.5,"l":46430,"c":46430,"v":17.835}
{"ts":1649167500000,"o":46430,"h":46430.5,"l":46184,"c":46262,"v":723.559}
{"ts":1649167560000,"o":46262,"h":46262.5,"l":46060,"c":46161,"v":874.434}
{"ts":1649167620000,"o":46161,"h":46196.5,"l":46071,"c":46100,"v":486.926}
{"ts":1649167680000,"o":46100,"h":46154.5,"l":46028,"c":46089.5,"v":566.512}
{"ts":1649167740000,"o":46089.5,"h":46170,"l":46085.5,"c":46160.5,"v":373.181}
{"ts":1649167800000,"o":46160.5,"h":46160.5,"l":46050,"c":46068.5,"v":207.504}
{"ts":1649167860000,"o":46068.5,"h":46091.5,"l":46010,"c":46055.5,"v":517.707}
{"ts":1649167920000,"o":46055.5,"h":46092.5,"l":46008.5,"c":46022.5,"v":248.05}
{"ts":1649167980000,"o":46022.5,"h":46036,"l":45973,"c":46002,"v":332.736}
{"ts":1649168040000,"o":46002,"h":46061,"l":46002,"c":46037.5,"v":82.739}
{"ts":1649168100000,"o":46037.5,"h":46045.5,"l":45947.5,"c":45997,"v":267.177}
{"ts":1649168160000,"o":45997,"h":46017,"l":45973.5,"c":46006.5,"v":96.387}
{"ts":1649168220000,"o":46006.5,"h":46014.5,"l":45955,"c":45983,"v":115.72}
{"ts":1649168280000,"o":45983,"h":46026.5,"l":45983,"c":46026.5,"v":71.361}
{"ts":1649168340000,"o":46026.5,"h":46062.5,"l":46026.5,"c":46043.5,"v":126.866}
{"ts":1649168400000,"o":46043.5,"h":46070.5,"l":46020,"c":46024,"v":126.6}
{"ts":1649168460000,"o":46024,"h":46024,"l":45796,"c":45945,"v":886.21}
{"ts":1649168520000,"o":45945,"h":45976,"l":45907,"c":45976,"v":156.965}
{"ts":1649168580000,"o":45976,"h":46024.5,"l":45975.5,"c":46005.5,"v":156.462}
{"ts":1649168640000,"o":46005.5,"h":46005.5,"l":45966,"c":45977,"v":82.875}
{"ts":1649168700000,"o":45977,"h":46012,"l":45977,"c":45990,"v":81.52}
{"ts":1649168760000,"o":45990,"h":45990.5,"l":45965.5,"c":45966.5,"v":28.845}
{"ts":1649168820000,"o":45966.5,"h":46018.5,"l":45941.5,"c":45954.5,"v":127.687}
{"ts":1649168880000,"o":45954.5,"h":45954.5,"l":45911,"c":45924,"v":81.741}
{"ts":1649168940000,"o":45924,"h":46012.5,"l":45911,"c":45918.5,"v":339.752}
{"ts":1649169000000,"o":45918.5,"h":45970,"l":45889,"c":45970,"v":111.115}
{"ts":1649169060000,"o":45970,"h":45970,"l":45955,"c":45961.5,"v":37.892}
{"ts":1649169120000,"o":45961.5,"h":45962,"l":45940,"c":45940.5,"v":53.544}
{"ts":1649169180000,"o":45940.5,"h":45940.5,"l":45912,"c":45912.5,"v":35.132}
{"ts":1649169240000,"o":45912.5,"h":45922,"l":45867.5,"c":45886.5,"v":112.681}
{"ts":1649169300000,"o":45886.5,"h":45918,"l":45858,"c":45918,"v":183.457}
{"ts":1649169360000,"o":45918,"h":45940,"l":45899.5,"c":45911.5,"v":89.134}
{"ts":1649169420000,"o":45911.5,"h":45912,"l":45873.5,"c":45873.5,"v":58.609}
{"ts":1649169480000,"o":45873.5,"h":45874,"l":45824,"c":45847,"v":132.872}
{"ts":1649169540000,"o":45847,"h":45877,"l":45833,"c":45865.5,"v":117.343}
{"ts":1649169600000,"o":45865.5,"h":45885,"l":45865.5,"c":45885,"v":47.609}
{"ts":1649169660000,"o":45885,"h":45894,"l":45878.5,"c":45886.5,"v":66.023}
{"ts":1649169720000,"o":45886.5,"h":45920,"l":45670,"c":45906,"v":833.997}
{"ts":1649169780000,"o":45906,"h":45919,"l":45751,"c":45767,"v":264.509}
{"ts":1649169840000,"o":45767,"h":45826.5,"l":45728,"c":45796,"v":289.018}
{"ts":1649169900000,"o":45796,"h":45833,"l":45780,"c":45807.5,"v":130.099}
{"ts":1649169960000,"o":45807.5,"h":45869.5,"l":45807,"c":45859,"v":55.606}
{"ts":1649170020000,"o":45859,"h":45874,"l":45850,"c":45857,"v":84.724}
{"ts":1649170080000,"o":45857,"h":45874,"l":45839,"c":45859,"v":51.478}
{"ts":1649170140000,"o":45859,"h":45875,"l":45814,"c":45857.5,"v":141.159}
{"ts":1649170200000,"o":45857.5,"h":45884.5,"l":45857,"c":45865.5,"v":58.642}
{"ts":1649170260000,"o":45865.5,"h":45869,"l":45830,"c":45845.5,"v":102.783}
{"ts":1649170320000,"o":45845.5,"h":45881,"l":45840,"c":45881,"v":36.087}
{"ts":1649170380000,"o":45881,"h":45894.5,"l":45857.5,"c":45887.5,"v":106.855}
{"ts":1649170440000,"o":45887.5,"h":45902,"l":45887,"c":45888.5,"v":77.758}
{"ts":1649170500000,"o":45888.5,"h":45888.5,"l":45870,"c":45870,"v":39.291}
{"ts":1649170560000,"o":45870,"h":45885,"l":45760,"c":45776.5,"v":264.756}
{"ts":1649170620000,"o":45776.5,"h":45882,"l":45776.5,"c":45882,"v":107.249}
{"ts":1649170680000,"o":45882,"h":45882,"l":45783,"c":45803,"v":129.864}
{"ts":1649170740000,"o":45803,"h":45818,"l":45790,"c":45818,"v":67.726}
{"ts":1649170800000,"o":45818,"h":45818,"l":45777,"c":45781.5,"v":139.181}
{"ts":1649170860000,"o":45781.5,"h":45785,"l":45781,"c":45785,"v":50.179}
{"ts":1649170920000,"o":45785,"h":45799.5,"l":45780,"c":45781.5,"v":41.193}
{"ts":1649170980000,"o":45781.5,"h":45790.5,"l":45660,"c":45708.5,"v":261.376}
{"ts":1649171040000,"o":45708.5,"h":45760,"l":45660,"c":45760,"v":321.167}
{"ts":1649171100000,"o":45760,"h":45816.5,"l":45759.5,"c":45816.5,"v":104.684}
{"ts":1649171160000,"o":45816.5,"h":45868.5,"l":45816,"c":45862,"v":278.541}
{"ts":1649171220000,"o":45862,"h":45876,"l":45843,"c":45876,"v":82.861}
{"ts":1649171280000,"o":45876,"h":45876,"l":45806.5,"c":45810,"v":86.549}
{"ts":1649171340000,"o":45810,"h":45839,"l":45809.5,"c":45825,"v":62.648}
{"ts":1649171400000,"o":45825,"h":45825,"l":45801,"c":45814.5,"v":30.132}
{"ts":1649171460000,"o":45814.5,"h":45838,"l":45805,"c":45838,"v":38.875}
{"ts":1649171520000,"o":45838,"h":45891.5,"l":45838,"c":45891.5,"v":75.695}
{"ts":1649171580000,"o":45891.5,"h":45898,"l":45854.5,"c":45862.5,"v":44.811}
{"ts":1649171640000,"o":45862.5,"h":45863,"l":45844,"c":45844.5,"v":33.078}
{"ts":1649171700000,"o":45844.5,"h":45883,"l":45844,"c":45869.5,"v":67.655}
{"ts":1649171760000,"o":45869.5,"h":45869.5,"l":45837,"c":45847,"v":35.007}
{"ts":1649171820000,"o":45847,"h":45847,"l":45846.5,"c":45847,"v":16.578}
{"ts":1649171880000,"o":45847,"h":45847,"l":45802,"c":45802.5,"v":55.928}
{"ts":1649171940000,"o":45802.5,"h":45802.5,"l":45744,"c":45765,"v":154.344}
{"ts":1649172000000,"o":45765,"h":45782.5,"l":45731,"c":45737.5,"v":68.866}
{"ts":1649172060000,"o":45737.5,"h":45789.5,"l":45701,"c":45789.5,"v":150.401}
{"ts":1649172120000,"o":45789.5,"h":45824.5,"l":45789.5,"c":45807.5,"v":26.211}
{"ts":1649172180000,"o":45807.5,"h":45807.5,"l":45724.5,"c":45724.5,"v":51.245}
{"ts":1649172240000,"o":45724.5,"h":45753.5,"l":45701,"c":45743.5,"v":204.046}
{"ts":1649172300000,"o":45743.5,"h":45756.5,"l":45733,"c":45747,"v":31.899}
{"ts":1649172360000,"o":45747,"h":45756,"l":45732.5,"c":45739,"v":27.509}
{"ts":1649172420000,"o":45739,"h":45775,"l":45738.5,"c":45774.5,"v":23.258}
{"ts":1649172480000,"o":45774.5,"h":45775,"l":45756.5,"c":45760.5,"v":31.429}
{"ts":1649172540000,"o":45760.5,"h":45760.5,"l":45736,"c":45750,"v":59.678}
{"ts":1649172600000,"o":45750,"h":45779,"l":45741,"c":45778.5,"v":52.165}
{"ts":1649172660000,"o":45778.5,"h":45797.5,"l":45778.5,"c":45790.5,"v":76.412}
{"ts":1649172720000,"o":45790.5,"h":45818,"l":45790.5,"c":45817.5,"v":62.907}
{"ts":1649172780000,"o":45817.5,"h":45818,"l":45748.5,"c":45761,"v":59.404}
{"ts":1649172840000,"o":45761,"h":45779,"l":45759,"c":45779,"v":13.146}
{"ts":1649172900000,"o":45779,"h":45780,"l":45760,"c":45760,"v":46.136}
{"ts":1649172960000,"o":45760,"h":45760.5,"l":45701,"c":45719,"v":147.593}
{"ts":1649173020000,"o":45719,"h":45731.5,"l":45718.5,"c":45720.5,"v":34.213}
{"ts":1649173080000,"o":45720.5,"h":45720.5,"l":45695,"c":45706,"v":80.401}
{"ts":1649173140000,"o":45706,"h":45712,"l":45682,"c":45706,"v":53.858}
{"ts":1649173200000,"o":45706,"h":45722,"l":45700,"c":45700,"v":35.336}
{"ts":1649173260000,"o":45700,"h":45736,"l":45700,"c":45736,"v":25.18}
{"ts":1649173320000,"o":45736,"h":45758,"l":45735.5,"c":45738,"v":28.788}
{"ts":1649173380000,"o":45738,"h":45738.5,"l":45738,"c":45738,"v":8.928}
{"ts":1649173440000,"o":45738,"h":45748,"l":45727.5,"c":45748,"v":40.847}
{"ts":1649173500000,"o":45748,"h":45748,"l":45727.5,"c":45728.5,"v":26.259}
{"ts":1649173560000,"o":45728.5,"h":45728.5,"l":45711.5,"c":45723.5,"v":22.033}
{"ts":1649173620000,"o":45723.5,"h":45729.5,"l":45723,"c":45728.5,"v":10.998}
{"ts":1649173680000,"o":45728.5,"h":45754.5,"l":45728,"c":45744,"v":30.671}
{"ts":1649173740000,"o":45744,"h":45744,"l":45731,"c":45731.5,"v":10.433}
{"ts":1649173800000,"o":45731.5,"h":45749,"l":45731,"c":45749,"v":44.964}
{"ts":1649173860000,"o":45749,"h":45776.5,"l":45748.5,"c":45773.5,"v":64.637}
{"ts":1649173920000,"o":45773.5,"h":45792,"l":45773.5,"c":45789.5,"v":31.732}
{"ts":1649173980000,"o":45789.5,"h":45790,"l":45763,"c":45777.5,"v":26.171}
{"ts":1649174040000,"o":45777.5,"h":45777.5,"l":45742.5,"c":45742.5,"v":27.556}
{"ts":1649174100000,"o":45742.5,"h":45754,"l":45741,"c":45754,"v":20.044}
{"ts":1649174160000,"o":45754,"h":45769.5,"l":45753.5,"c":45769,"v":21.603}
{"ts":1649174220000,"o":45769,"h":45775,"l":45769,"c":45774.5,"v":15.574}
{"ts":1649174280000,"o":45774.5,"h":45775,"l":45755.5,"c":45760,"v":21.069}
{"ts":1649174340000,"o":45760,"h":45762.5,"l":45760,"c":45762,"v":15.005}
{"ts":1649174400000,"o":45762,"h":45806,"l":45742,"c":45750.5,"v":82.261}
{"ts":1649174460000,"o":45750.5,"h":45750.5,"l":45671,"c":45691,"v":128.596}
{"ts":1649174520000,"o":45691,"h":45691.5,"l":45668.5,"c":45668.5,"v":106.231}
{"ts":1649174580000,"o":45668.5,"h":45669,"l":45570.5,"c":45595,"v":577.711}
{"ts":1649174640000,"o":45595,"h":45640,"l":45573,"c":45640,"v":116.41}
{"ts":1649174700000,"o":45640,"h":45681.5,"l":45635.5,"c":45678,"v":102.073}
{"ts":1649174760000,"o":45678,"h":45749.5,"l":45677.5,"c":45749.5,"v":97.842}
{"ts":1649174820000,"o":45749.5,"h":45776,"l":45719.5,"c":45776,"v":86.613}
{"ts":1649174880000,"o":45776,"h":45859,"l":45776,"c":45849,"v":258.754}
{"ts":1649174940000,"o":45849,"h":45876,"l":45827,"c":45851,"v":136.961}
{"ts":1649175000000,"o":45851,"h":45899.5,"l":45843.5,"c":45897.5,"v":150.2}
{"ts":1649175060000,"o":45897.5,"h":45935.5,"l":45870,"c":45898.5,"v":234.009}
{"ts":1649175120000,"o":45898.5,"h":45898.5,"l":45874,"c":45888.5,"v":90.937}
{"ts":1649175180000,"o":45888.5,"h":45957,"l":45888,"c":45941.5,"v":169.916}
{"ts":1649175240000,"o":45941.5,"h":46016.5,"l":45941,"c":46000.5,"v":296.385}
{"ts":1649175300000,"o":46000.5,"h":46009,"l":45953,"c":45953,"v":117.655}
{"ts":1649175360000,"o":45953,"h":45970.5,"l":45936,"c":45936,"v":109.98}
{"ts":1649175420000,"o":45936,"h":45984,"l":45936,"c":45983.5,"v":64.125}
{"ts":1649175480000,"o":45983.5,"h":45986.5,"l":45935.5,"c":45935.5,"v":80.415}
{"ts":1649175540000,"o":45935.5,"h":45936.5,"l":45911,"c":45911.5,"v":41.574}
{"ts":1649175600000,"o":45911.5,"h":45911.5,"l":45884,"c":45910,"v":91.873}
{"ts":1649175660000,"o":45910,"h":45910,"l":45840,"c":45880,"v":110.038}
{"ts":1649175720000,"o":45880,"h":45885,"l":45857,"c":45885,"v":47.246}
{"ts":1649175780000,"o":45885,"h":45885,"l":45872.5,"c":45885,"v":29.28}
{"ts":1649175840000,"o":45885,"h":45963,"l":45884.5,"c":45963,"v":90.793}
{"ts":1649175900000,"o":45963,"h":45963,"l":45923.5,"c":45936,"v":67.866}
{"ts":1649175960000,"o":45936,"h":45952,"l":45925.5,"c":45952,"v":21.955}
{"ts":1649176020000,"o":45952,"h":45952,"l":45930.5,"c":45933,"v":28.146}
{"ts":1649176080000,"o":45933,"h":45933,"l":45880,"c":45880,"v":27.816}
{"ts":1649176140000,"o":45880,"h":45880.5,"l":45825,"c":45840.5,"v":78.435}
{"ts":1649176200000,"o":45840.5,"h":45840.5,"l":45817.5,"c":45817.5,"v":60.624}
{"ts":1649176260000,"o":45817.5,"h":45831,"l":45776,"c":45782.5,"v":91.755}
{"ts":1649176320000,"o":45782.5,"h":45860,"l":45782.5,"c":45860,"v":60.281}
{"ts":1649176380000,"o":45860,"h":45861.5,"l":45835.5,"c":45836,"v":18.001}
{"ts":1649176440000,"o":45836,"h":45836,"l":45815.5,"c":45816,"v":8.775}
{"ts":1649176500000,"o":45816,"h":45816,"l":45794,"c":45794.5,"v":64.423}
{"ts":1649176560000,"o":45794.5,"h":45812.5,"l":45794,"c":45812.5,"v":23.284}
{"ts":1649176620000,"o":45812.5,"h":45848,"l":45812.5,"c":45816,"v":42.101}
{"ts":1649176680000,"o":45816,"h":45816.5,"l":45795,"c":45816,"v":31.689}
{"ts":1649176740000,"o":45816,"h":45836,"l":45815.5,"c":45836,"v":17.086}
{"ts":1649176800000,"o":45836,"h":45836,"l":45822,"c":45822,"v":8.033}
{"ts":1649176860000,"o":45822,"h":45822.5,"l":45805,"c":45805,"v":17.825}
{"ts":1649176920000,"o":45805,"h":45805,"l":45753.5,"c":45766,"v":102.748}
{"ts":1649176980000,"o":45766,"h":45783.5,"l":45765.5,"c":45772.5,"v":21.347}
{"ts":1649177040000,"o":45772.5,"h":45772.5,"l":45772,"c":45772.5,"v":28.92}
{"ts":1649177100000,"o":45772.5,"h":45772.5,"l":45754,"c":45772.5,"v":35.222}
{"ts":1649177160000,"o":45772.5,"h":45774.5,"l":45758,"c":45760,"v":11.918}
{"ts":1649177220000,"o":45760,"h":45774.5,"l":45760,"c":45760,"v":13.796}
{"ts":1649177280000,"o":45760,"h":45764,"l":45752,"c":45752,"v":59.867}
{"ts":1649177340000,"o":45752,"h":45764,"l":45752,"c":45763.5,"v":13.069}
{"ts":1649177400000,"o":45763.5,"h":45792,"l":45763.5,"c":45779.5,"v":27.971}
{"ts":1649177460000,"o":45779.5,"h":45836,"l":45779,"c":45825.5,"v":60.265}
{"ts":1649177520000,"o":45825.5,"h":45825.5,"l":45796.5,"c":45797,"v":22.733}
{"ts":1649177580000,"o":45797,"h":45797,"l":45725.5,"c":45738,"v":71.131}
{"ts":1649177640000,"o":45738,"h":45738,"l":45737,"c":45737,"v":10.407}
{"ts":1649177700000,"o":45737,"h":45740,"l":45729,"c":45729,"v":19.396}
{"ts":1649177760000,"o":45729,"h":45787.5,"l":45721,"c":45773.5,"v":50.086}
{"ts":1649177820000,"o":45773.5,"h":45820,"l":45773.5,"c":45800,"v":33.706}
{"ts":1649177880000,"o":45800,"h":45895,"l":45785,"c":45875.5,"v":66.804}
{"ts":1649177940000,"o":45875.5,"h":45916,"l":45875,"c":45916,"v":82.736}
{"ts":1649178000000,"o":45916,"h":45948,"l":45892.5,"c":45948,"v":50.499}
{"ts":1649178060000,"o":45948,"h":45993,"l":45947.5,"c":45991.5,"v":96.623}
{"ts":1649178120000,"o":45991.5,"h":45991.5,"l":45943.5,"c":45944,"v":48.857}
{"ts":1649178180000,"o":45944,"h":45944,"l":45900,"c":45926.5,"v":71.425}
{"ts":1649178240000,"o":45926.5,"h":46007,"l":45926.5,"c":46006.5,"v":120.765}
{"ts":1649178300000,"o":46006.5,"h":46040,"l":45984,"c":45990,"v":150.124}
{"ts":1649178360000,"o":45990,"h":45996.5,"l":45952,"c":45990,"v":83.658}
{"ts":1649178420000,"o":45990,"h":46000,"l":45954.5,"c":45999.5,"v":48.889}
{"ts":1649178480000,"o":45999.5,"h":46035,"l":45995.5,"c":46006,"v":64.355}
{"ts":1649178540000,"o":46006,"h":46006,"l":45991,"c":46000,"v":63.235}
{"ts":1649178600000,"o":46000,"h":46036,"l":45988,"c":46024,"v":70.223}
{"ts":1649178660000,"o":46024,"h":46024.5,"l":45967.5,"c":45979.5,"v":34.62}
{"ts":1649178720000,"o":45979.5,"h":45980,"l":45961,"c":45961.5,"v":40.158}
{"ts":1649178780000,"o":45961.5,"h":45968.5,"l":45961,"c":45968,"v":22.661}
{"ts":1649178840000,"o":45968,"h":45971.5,"l":45962.5,"c":45971.5,"v":38.237}
{"ts":1649178900000,"o":45971.5,"h":45971.5,"l":45971,"c":45971,"v":40.898}
{"ts":1649178960000,"o":45971,"h":45971.5,"l":45940.5,"c":45967,"v":53.435}
{"ts":1649179020000,"o":45967,"h":46010,"l":45967,"c":45994.5,"v":37.5}
{"ts":1649179080000,"o":45994.5,"h":46027.5,"l":45986,"c":46027.5,"v":53.957}
{"ts":1649179140000,"o":46027.5,"h":46028,"l":45956,"c":45998.5,"v":53.767}
{"ts":1649179200000,"o":45998.5,"h":45998.5,"l":45941,"c":45952,"v":20.307}
{"ts":1649179260000,"o":45952,"h":45968.5,"l":45944.5,"c":45968.5,"v":13.355}
{"ts":1649179320000,"o":45968.5,"h":45968.5,"l":45956.5,"c":45956.5,"v":11.393}
{"ts":1649179380000,"o":45956.5,"h":45958,"l":45956.5,"c":45957.5,"v":29.123}
{"ts":1649179440000,"o":45957.5,"h":45968.5,"l":45957.5,"c":45968.5,"v":19.436}
{"ts":1649179500000,"o":45968.5,"h":45978,"l":45959.5,"c":45959.5,"v":37.534}
{"ts":1649179560000,"o":45959.5,"h":45968,"l":45939,"c":45939,"v":43.368}
{"ts":1649179620000,"o":45939,"h":46014,"l":45939,"c":46013.5,"v":33.21}
{"ts":1649179680000,"o":46013.5,"h":46014,"l":46010,"c":46010.5,"v":28.183}
{"ts":1649179740000,"o":46010.5,"h":46010.5,"l":45980,"c":46002.5,"v":42.811}
{"ts":1649179800000,"o":46002.5,"h":46003,"l":45983,"c":45983,"v":36.621}
{"ts":1649179860000,"o":45983,"h":45993,"l":45980.5,"c":45993,"v":14.507}
{"ts":1649179920000,"o":45993,"h":46003,"l":45987,"c":45995,"v":21.971}
{"ts":1649179980000,"o":45995,"h":46000,"l":45985.5,"c":45993,"v":10.988}
{"ts":1649180040000,"o":45993,"h":45993,"l":45978,"c":45991,"v":10.263}
{"ts":1649180100000,"o":45991,"h":45991,"l":45982,"c":45982,"v":6.224}
{"ts":1649180160000,"o":45982,"h":46037.5,"l":45978,"c":46037.5,"v":76.864}
{"ts":1649180220000,"o":46037.5,"h":46093,"l":46036,"c":46079,"v":211.786}
{"ts":1649180280000,"o":46079,"h":46139,"l":46078.5,"c":46128,"v":134.139}
{"ts":1649180340000,"o":46128,"h":46128.5,"l":46089,"c":46096,"v":48.91}
{"ts":1649180400000,"o":46096,"h":46188.5,"l":46096,"c":46158,"v":236.109}
{"ts":1649180460000,"o":46158,"h":46169,"l":46119,"c":46119,"v":62.039}
{"ts":1649180520000,"o":46119,"h":46127.5,"l":46102,"c":46115.5,"v":60.198}
{"ts":1649180580000,"o":46115.5,"h":46125.5,"l":46112,"c":46119.5,"v":53.579}
{"ts":1649180640000,"o":46119.5,"h":46147.5,"l":46096.5,"c":46096.5,"v":60.046}
{"ts":1649180700000,"o":46096.5,"h":46114.5,"l":46080.5,"c":46080.5,"v":43.839}
{"ts":1649180760000,"o":46080.5,"h":46080.5,"l":46046,"c":46046.5,"v":53.993}
{"ts":1649180820000,"o":46046.5,"h":46070.5,"l":46034.5,"c":46034.5,"v":52.252}
{"ts":1649180880000,"o":46034.5,"h":46035,"l":46017,"c":46017,"v":47.377}
{"ts":1649180940000,"o":46017,"h":46017.5,"l":45987,"c":46002,"v":82.963}
{"ts":1649181000000,"o":46002,"h":46002,"l":45976,"c":45976,"v":79.755}
{"ts":1649181060000,"o":45976,"h":45990,"l":45976,"c":45989.5,"v":35.482}
{"ts":1649181120000,"o":45989.5,"h":45990,"l":45950,"c":45950,"v":50.127}
{"ts":1649181180000,"o":45950,"h":45950.5,"l":45900.5,"c":45915.5,"v":54.947}
{"ts":1649181240000,"o":45915.5,"h":45916,"l":45888.5,"c":45889,"v":97.74}
{"ts":1649181300000,"o":45889,"h":45910,"l":45873,"c":45909.5,"v":128.537}
{"ts":1649181360000,"o":45909.5,"h":45934,"l":45892.5,"c":45933.5,"v":38.452}
{"ts":1649181420000,"o":45933.5,"h":45938.5,"l":45912,"c":45938.5,"v":13.555}
{"ts":1649181480000,"o":45938.5,"h":45946,"l":45938,"c":45946,"v":45.488}
{"ts":1649181540000,"o":45946,"h":45946,"l":45931,"c":45945.5,"v":9.853}
{"ts":1649181600000,"o":45945.5,"h":45945.5,"l":45920,"c":45937,"v":29.276}
{"ts":1649181660000,"o":45937,"h":45937.5,"l":45898,"c":45898,"v":44.982}
{"ts":1649181720000,"o":45898,"h":45919,"l":45897.5,"c":45918.5,"v":26.116}
{"ts":1649181780000,"o":45918.5,"h":45970,"l":45918.5,"c":45955,"v":34.815}
{"ts":1649181840000,"o":45955,"h":45955,"l":45950,"c":45950.5,"v":28.554}
{"ts":1649181900000,"o":45950.5,"h":45950.5,"l":45950,"c":45950,"v":6.945}
{"ts":1649181960000,"o":45950,"h":45950,"l":45905,"c":45905,"v":20.376}
{"ts":1649182020000,"o":45905,"h":45905.5,"l":45904.5,"c":45904.5,"v":7.802}
{"ts":1649182080000,"o":45904.5,"h":45929,"l":45904.5,"c":45912.5,"v":21.818}
{"ts":1649182140000,"o":45912.5,"h":45912.5,"l":45855,"c":45859,"v":58.177}
{"ts":1649182200000,"o":45859,"h":45875,"l":45842,"c":45856,"v":47.872}
{"ts":1649182260000,"o":45856,"h":45900,"l":45856,"c":45900,"v":22.5}
{"ts":1649182320000,"o":45900,"h":45924.5,"l":45899.5,"c":45905.5,"v":61.398}
{"ts":1649182380000,"o":45905.5,"h":45911,"l":45905.5,"c":45911,"v":10.162}
{"ts":1649182440000,"o":45911,"h":45911,"l":45890,"c":45910,"v":22.248}
{"ts":1649182500000,"o":45910,"h":45910,"l":45874,"c":45906.5,"v":15.247}
{"ts":1649182560000,"o":45906.5,"h":45932,"l":45906,"c":45932,"v":29.38}
{"ts":1649182620000,"o":45932,"h":45933.5,"l":45931.5,"c":45933,"v":3.093}
{"ts":1649182680000,"o":45933,"h":45953,"l":45933,"c":45953,"v":18.865}
{"ts":1649182740000,"o":45953,"h":45959.5,"l":45952.5,"c":45959.5,"v":15.423}
{"ts":1649182800000,"o":45959.5,"h":45972,"l":45959,"c":45963,"v":20.926}
{"ts":1649182860000,"o":45963,"h":45968.5,"l":45962.5,"c":45968.5,"v":11.096}
{"ts":1649182920000,"o":45968.5,"h":45968.5,"l":45968,"c":45968.5,"v":8.953}
{"ts":1649182980000,"o":45968.5,"h":45968.5,"l":45952,"c":45959,"v":18.674}
{"ts":1649183040000,"o":45959,"h":45959,"l":45952.5,"c":45952.5,"v":27.239}
{"ts":1649183100000,"o":45952.5,"h":45970,"l":45952.5,"c":45969.5,"v":8.911}
{"ts":1649183160000,"o":45969.5,"h":45970,"l":45954.5,"c":45955,"v":8.262}
{"ts":1649183220000,"o":45955,"h":45968,"l":45954.5,"c":45968,"v":1.452}
{"ts":1649183280000,"o":45968,"h":45968,"l":45956,"c":45956,"v":6.877}
{"ts":1649183340000,"o":45956,"h":45956.5,"l":45912,"c":45946.5,"v":17.222}
{"ts":1649183400000,"o":45946.5,"h":45958,"l":45905.5,"c":45905.5,"v":15.224}
{"ts":1649183460000,"o":45905.5,"h":45906,"l":45892,"c":45892,"v":31.01}
{"ts":1649183520000,"o":45892,"h":45904.5,"l":45892,"c":45892.5,"v":21.427}
{"ts":1649183580000,"o":45892.5,"h":45892.5,"l":45892,"c":45892.5,"v":5.612}
{"ts":1649183640000,"o":45892.5,"h":45923,"l":45880,"c":45923,"v":70.917}
{"ts":1649183700000,"o":45923,"h":45936,"l":45922.5,"c":45936,"v":14.621}
{"ts":1649183760000,"o":45936,"h":45952,"l":45935.5,"c":45948.5,"v":19.264}
{"ts":1649183820000,"o":45948.5,"h":45948.5,"l":45927.5,"c":45927.5,"v":6.668}
{"ts":1649183880000,"o":45927.5,"h":45936.5,"l":45927.5,"c":45936,"v":1.909}
{"ts":1649183940000,"o":45936,"h":45936.5,"l":45875,"c":45875.5,"v":76.049}
{"ts":1649184000000,"o":45875.5,"h":45878.5,"l":45860,"c":45878,"v":26.987}
{"ts":1649184060000,"o":45878,"h":45905,"l":45878,"c":45905,"v":19.992}
{"ts":1649184120000,"o":45905,"h":45942,"l":45904.5,"c":45941.5,"v":9.468}
{"ts":1649184180000,"o":45941.5,"h":45967.5,"l":45941.5,"c":45946,"v":18.28}
{"ts":1649184240000,"o":45946,"h":45946,"l":45937.5,"c":45937.5,"v":22.211}
{"ts":1649184300000,"o":45937.5,"h":45964.5,"l":45924.5,"c":45964.5,"v":16.007}
{"ts":1649184360000,"o":45964.5,"h":45964.5,"l":45940,"c":45956,"v":6.634}
{"ts":1649184420000,"o":45956,"h":45956,"l":45932,"c":45932,"v":10.882}
{"ts":1649184480000,"o":45932,"h":45932.5,"l":45885,"c":45889,"v":56.498}
{"ts":1649184540000,"o":45889,"h":45950,"l":45889,"c":45949.5,"v":14.929}
{"ts":1649184600000,"o":45949.5,"h":45950,"l":45949.5,"c":45950,"v":3.027}
{"ts":1649184660000,"o":45950,"h":45950,"l":45940,"c":45940,"v":8.184}
{"ts":1649184720000,"o":45940,"h":45955,"l":45933.5,"c":45955,"v":5.386}
{"ts":1649184780000,"o":45955,"h":45955,"l":45940,"c":45940.5,"v":7.535}
{"ts":1649184840000,"o":45940.5,"h":45940.5,"l":45913.5,"c":45922.5,"v":11.961}
{"ts":1649184900000,"o":45922.5,"h":45935,"l":45922.5,"c":45935,"v":6.862}
{"ts":1649184960000,"o":45935,"h":45962,"l":45935,"c":45962,"v":16.357}
{"ts":1649185020000,"o":45962,"h":45962,"l":45924.5,"c":45924.5,"v":12.096}
{"ts":1649185080000,"o":45924.5,"h":45924.5,"l":45886,"c":45890,"v":33.699}
{"ts":1649185140000,"o":45890,"h":45890,"l":45878.5,"c":45879.5,"v":49.037}
{"ts":1649185200000,"o":45879.5,"h":45909.5,"l":45879.5,"c":45909,"v":48.268}
{"ts":1649185260000,"o":45909,"h":45910.5,"l":45902,"c":45910.5,"v":5.414}
{"ts":1649185320000,"o":45910.5,"h":45910.5,"l":45891,"c":45891.5,"v":12.107}
{"ts":1649185380000,"o":45891.5,"h":45891.5,"l":45870,"c":45870,"v":12.602}
{"ts":1649185440000,"o":45870,"h":45870.5,"l":45826.5,"c":45827,"v":57.121}
{"ts":1649185500000,"o":45827,"h":45827.5,"l":45733,"c":45744,"v":227.51}
{"ts":1649185560000,"o":45744,"h":45751.5,"l":45670.5,"c":45688.5,"v":180.476}
{"ts":1649185620000,"o":45688.5,"h":45748.5,"l":45688.5,"c":45743.5,"v":96.486}
{"ts":1649185680000,"o":45743.5,"h":45753.5,"l":45717.5,"c":45740.5,"v":44.512}
{"ts":1649185740000,"o":45740.5,"h":45740.5,"l":45704,"c":45711,"v":45.414}
{"ts":1649185800000,"o":45711,"h":45713.5,"l":45660.5,"c":45660.5,"v":73.952}
{"ts":1649185860000,"o":45660.5,"h":45673,"l":45620,"c":45668.5,"v":226.869}
{"ts":1649185920000,"o":45668.5,"h":45668.5,"l":45604.5,"c":45625,"v":106.473}
{"ts":1649185980000,"o":45625,"h":45665.5,"l":45624.5,"c":45630.5,"v":45.998}
{"ts":1649186040000,"o":45630.5,"h":45630.5,"l":45516,"c":45614,"v":529.171}
{"ts":1649186100000,"o":45614,"h":45623,"l":45520,"c":45520,"v":193.261}
{"ts":1649186160000,"o":45520,"h":45616,"l":45406,"c":45613,"v":1041.379}
{"ts":1649186220000,"o":45613,"h":45640.5,"l":45535.5,"c":45609.5,"v":268.9}
{"ts":1649186280000,"o":45609.5,"h":45680,"l":45578.5,"c":45676,"v":143.339}
{"ts":1649186340000,"o":45676,"h":45676,"l":45592.5,"c":45608.5,"v":72.114}
{"ts":1649186400000,"o":45608.5,"h":45662,"l":45597,"c":45662,"v":39.392}
{"ts":1649186460000,"o":45662,"h":45710,"l":45661.5,"c":45694,"v":89.929}
{"ts":1649186520000,"o":45694,"h":45714.5,"l":45693.5,"c":45698.5,"v":55.152}
{"ts":1649186580000,"o":45698.5,"h":45793,"l":45669.5,"c":45781,"v":107.464}
{"ts":1649186640000,"o":45781,"h":45831.5,"l":45761,"c":45830.5,"v":195.055}
{"ts":1649186700000,"o":45830.5,"h":45839,"l":45800,"c":45800,"v":119.388}
{"ts":1649186760000,"o":45800,"h":45808,"l":45800,"c":45808,"v":19.149}
{"ts":1649186820000,"o":45808,"h":45965,"l":45808,"c":45964.5,"v":167.705}
{"ts":1649186880000,"o":45964.5,"h":46050,"l":45964.5,"c":46028,"v":266.432}
{"ts":1649186940000,"o":46028,"h":46037,"l":45959,"c":45983,"v":165.839}
{"ts":1649187000000,"o":45983,"h":45983,"l":45901,"c":45902.5,"v":74.016}
{"ts":1649187060000,"o":45902.5,"h":45950,"l":45902.5,"c":45930.5,"v":99.525}
{"ts":1649187120000,"o":45930.5,"h":45932,"l":45902.5,"c":45918,"v":25.355}
{"ts":1649187180000,"o":45918,"h":45964.5,"l":45902.5,"c":45964,"v":39.068}
{"ts":1649187240000,"o":45964,"h":45964.5,"l":45906.5,"c":45916,"v":46.272}
{"ts":1649187300000,"o":45916,"h":45916.5,"l":45891,"c":45894,"v":39.723}
{"ts":1649187360000,"o":45894,"h":45929.5,"l":45894,"c":45923.5,"v":53.407}
{"ts":1649187420000,"o":45923.5,"h":45958.5,"l":45923.5,"c":45958,"v":21.414}
{"ts":1649187480000,"o":45958,"h":45958,"l":45933,"c":45939.5,"v":7.589}
{"ts":1649187540000,"o":45939.5,"h":45939.5,"l":45900,"c":45908.5,"v":16.958}
{"ts":1649187600000,"o":45908.5,"h":45938,"l":45905.5,"c":45906,"v":16.862}
{"ts":1649187660000,"o":45906,"h":45935.5,"l":45905.5,"c":45935,"v":20.426}
{"ts":1649187720000,"o":45935,"h":45956,"l":45935,"c":45955.5,"v":47.914}
{"ts":1649187780000,"o":45955.5,"h":45959,"l":45947.5,"c":45959,"v":7.546}
{"ts":1649187840000,"o":45959,"h":45967.5,"l":45947,"c":45967.5,"v":8.367}
{"ts":1649187900000,"o":45967.5,"h":46037,"l":45947,"c":46037,"v":68.522}
{"ts":1649187960000,"o":46037,"h":46037,"l":45950.5,"c":45950.5,"v":35.39}
{"ts":1649188020000,"o":45950.5,"h":45950.5,"l":45938,"c":45950.5,"v":11.055}
{"ts":1649188080000,"o":45950.5,"h":45979.5,"l":45950,"c":45979.5,"v":41.34}
{"ts":1649188140000,"o":45979.5,"h":45979.5,"l":45938.5,"c":45939,"v":10.183}
{"ts":1649188200000,"o":45939,"h":46008,"l":45922.5,"c":45971,"v":61.338}
{"ts":1649188260000,"o":45971,"h":46006,"l":45971,"c":45993.5,"v":12.791}
{"ts":1649188320000,"o":45993.5,"h":46021,"l":45993.5,"c":46009,"v":19.027}
{"ts":1649188380000,"o":46009,"h":46017,"l":45991,"c":45992,"v":21.737}
{"ts":1649188440000,"o":45992,"h":45992,"l":45971,"c":45984,"v":32.888}
{"ts":1649188500000,"o":45984,"h":46007,"l":45983.5,"c":46000.5,"v":24.059}
{"ts":1649188560000,"o":46000.5,"h":46000.5,"l":46000,"c":46000.5,"v":14.099}
{"ts":1649188620000,"o":46000.5,"h":46010,"l":46000,"c":46009.5,"v":9.216}
{"ts":1649188680000,"o":46009.5,"h":46009.5,"l":46000,"c":46008.5,"v":16.759}
{"ts":1649188740000,"o":46008.5,"h":46037.5,"l":46008.5,"c":46037.5,"v":15.201}
{"ts":1649188800000,"o":46037.5,"h":46049,"l":46002.5,"c":46003,"v":40.519}
{"ts":1649188860000,"o":46003,"h":46014.5,"l":46002.5,"c":46014.5,"v":15.515}
{"ts":1649188920000,"o":46014.5,"h":46014.5,"l":46006.5,"c":46006.5,"v":10.39}
{"ts":1649188980000,"o":46006.5,"h":46007,"l":45780.5,"c":45926.5,"v":304.769}
{"ts":1649189040000,"o":45926.5,"h":46099.5,"l":45926.5,"c":46071,"v":224.763}
{"ts":1649189100000,"o":46071,"h":46105,"l":46037.5,"c":46037.5,"v":102.573}
{"ts":1649189160000,"o":46037.5,"h":46070,"l":45994,"c":45994,"v":67.9}
{"ts":1649189220000,"o":45994,"h":46036.5,"l":45994,"c":46028.5,"v":26.09}
{"ts":1649189280000,"o":46028.5,"h":46059,"l":46028.5,"c":46055.5,"v":12.536}
{"ts":1649189340000,"o":46055.5,"h":46089.5,"l":46055,"c":46065.5,"v":39.217}
{"ts":1649189400000,"o":46065.5,"h":46073.5,"l":46054,"c":46054,"v":15.936}
{"ts":1649189460000,"o":46054,"h":46054,"l":46014,"c":46014,"v":25.652}
{"ts":1649189520000,"o":46014,"h":46014.5,"l":46001.5,"c":46001.5,"v":12.738}
{"ts":1649189580000,"o":46001.5,"h":46005,"l":46000,"c":46000,"v":21.208}
{"ts":1649189640000,"o":46000,"h":46000.5,"l":46000,"c":46000.5,"v":7.817}
{"ts":1649189700000,"o":46000.5,"h":46000.5,"l":45964,"c":45964,"v":26.936}
{"ts":1649189760000,"o":45964,"h":45964,"l":45923,"c":45931.5,"v":45.308}
{"ts":1649189820000,"o":45931.5,"h":45998,"l":45931,"c":45985.5,"v":15.53}
{"ts":1649189880000,"o":45985.5,"h":45985.5,"l":45965.5,"c":45965.5,"v":21.734}
{"ts":1649189940000,"o":45965.5,"h":45966,"l":45941,"c":45941.5,"v":13.723}
{"ts":1649190000000,"o":45941.5,"h":45966,"l":45932,"c":45965.5,"v":23.078}
{"ts":1649190060000,"o":45965.5,"h":45966,"l":45941,"c":45941,"v":11.046}
{"ts":1649190120000,"o":45941,"h":45941.5,"l":45909,"c":45924,"v":21.043}
{"ts":1649190180000,"o":45924,"h":45924,"l":45890.5,"c":45891,"v":19.675}
{"ts":1649190240000,"o":45891,"h":45901.5,"l":45890.5,"c":45901,"v":27.946}
{"ts":1649190300000,"o":45901,"h":45901.5,"l":45816.5,"c":45871.5,"v":61.759}
{"ts":1649190360000,"o":45871.5,"h":45886.5,"l":45871,"c":45871.5,"v":6.711}
{"ts":1649190420000,"o":45871.5,"h":45871.5,"l":45864,"c":45864,"v":2.753}
{"ts":1649190480000,"o":45864,"h":45864,"l":45849,"c":45849,"v":17.711}
{"ts":1649190540000,"o":45849,"h":45853,"l":45842.5,"c":45852.5,"v":8.463}
{"ts":1649190600000,"o":45852.5,"h":45852.5,"l":45826.5,"c":45840,"v":30.473}
{"ts":1649190660000,"o":45840,"h":45840,"l":45802,"c":45805.5,"v":67.464}
{"ts":1649190720000,"o":45805.5,"h":45829,"l":45803,"c":45803,"v":23.062}
{"ts":1649190780000,"o":45803,"h":45803,"l":45773.5,"c":45773.5,"v":59.655}
{"ts":1649190840000,"o":45773.5,"h":45780.5,"l":45763,"c":45763,"v":32.51}
{"ts":1649190900000,"o":45763,"h":45763.5,"l":45743,"c":45743,"v":60.579}
{"ts":1649190960000,"o":45743,"h":45743.5,"l":45662,"c":45662,"v":285.773}
{"ts":1649191020000,"o":45662,"h":45685,"l":45609,"c":45684.5,"v":185.126}
{"ts":1649191080000,"o":45684.5,"h":45684.5,"l":45617.5,"c":45630.5,"v":58.893}
{"ts":1649191140000,"o":45630.5,"h":45656,"l":45630.5,"c":45645.5,"v":52.765}
{"ts":1649191200000,"o":45645.5,"h":45645.5,"l":45608,"c":45608,"v":21.892}
{"ts":1649191260000,"o":45608,"h":45692,"l":45608,"c":45692,"v":55.031}
{"ts":1649191320000,"o":45692,"h":45721,"l":45691.5,"c":45702,"v":113.596}
{"ts":1649191380000,"o":45702,"h":45702,"l":45610.5,"c":45649.5,"v":251.75}
{"ts":1649191440000,"o":45649.5,"h":45689,"l":45622.5,"c":45658,"v":64.392}
{"ts":1649191500000,"o":45658,"h":45702.5,"l":45642.5,"c":45702.5,"v":60.704}
{"ts":1649191560000,"o":45702.5,"h":45705.5,"l":45702.5,"c":45705.5,"v":18.352}
{"ts":1649191620000,"o":45705.5,"h":45705.5,"l":45606.5,"c":45618,"v":295.293}
{"ts":1649191680000,"o":45618,"h":45659,"l":45618,"c":45658.5,"v":57.451}
{"ts":1649191740000,"o":45658.5,"h":45686,"l":45658.5,"c":45685.5,"v":17.371}
{"ts":1649191800000,"o":45685.5,"h":45710,"l":45685.5,"c":45706,"v":29.833}
{"ts":1649191860000,"o":45706,"h":45771.5,"l":45705.5,"c":45771.5,"v":68.9}
{"ts":1649191920000,"o":45771.5,"h":45783,"l":45757,"c":45774,"v":57.044}
{"ts":1649191980000,"o":45774,"h":45779.5,"l":45756,"c":45756,"v":51.538}
{"ts":1649192040000,"o":45756,"h":45767,"l":45730,"c":45767,"v":21.019}
{"ts":1649192100000,"o":45767,"h":45769,"l":45756.5,"c":45765,"v":18.719}
{"ts":1649192160000,"o":45765,"h":45782.5,"l":45764.5,"c":45782.5,"v":10.221}
{"ts":1649192220000,"o":45782.5,"h":45784,"l":45743.5,"c":45753,"v":38.644}
{"ts":1649192280000,"o":45753,"h":45753,"l":45651,"c":45663,"v":109.794}
{"ts":1649192340000,"o":45663,"h":45874.5,"l":45663,"c":45874,"v":198.431}
{"ts":1649192400000,"o":45874,"h":45874,"l":45782.5,"c":45852,"v":250.962}
{"ts":1649192460000,"o":45852,"h":45852,"l":45792,"c":45831.5,"v":136.295}
{"ts":1649192520000,"o":45831.5,"h":45881.5,"l":45829.5,"c":45866.5,"v":44.438}
{"ts":1649192580000,"o":45866.5,"h":45923,"l":45866,"c":45918,"v":200.075}
{"ts":1649192640000,"o":45918,"h":45918,"l":45841.5,"c":45841.5,"v":37.031}
{"ts":1649192700000,"o":45841.5,"h":45842,"l":45813,"c":45813.5,"v":13.018}
{"ts":1649192760000,"o":45813.5,"h":45819,"l":45788.5,"c":45819,"v":43.865}
{"ts":1649192820000,"o":45819,"h":45868.5,"l":45819,"c":45854,"v":70.129}
{"ts":1649192880000,"o":45854,"h":45884,"l":45853.5,"c":45876,"v":66.554}
{"ts":1649192940000,"o":45876,"h":45876,"l":45821.5,"c":45852.5,"v":108.688}
{"ts":1649193000000,"o":45852.5,"h":45852.5,"l":45807,"c":45811,"v":103.627}
{"ts":1649193060000,"o":45811,"h":45811,"l":45803,"c":45803,"v":11.085}
{"ts":1649193120000,"o":45803,"h":45870,"l":45803,"c":45870,"v":38.442}
{"ts":1649193180000,"o":45870,"h":45882.5,"l":45870,"c":45882,"v":5.118}
{"ts":1649193240000,"o":45882,"h":45898.5,"l":45882,"c":45898,"v":29.735}
{"ts":1649193300000,"o":45898,"h":45898,"l":45861,"c":45888,"v":29.108}
{"ts":1649193360000,"o":45888,"h":45888.5,"l":45875.5,"c":45875.5,"v":2.81}
{"ts":1649193420000,"o":45875.5,"h":45885.5,"l":45875.5,"c":45885.5,"v":4.177}
{"ts":1649193480000,"o":45885.5,"h":45885.5,"l":45885,"c":45885,"v":0.971}
{"ts":1649193540000,"o":45885,"h":45898,"l":45885,"c":45894.5,"v":15.021}
{"ts":1649193600000,"o":45894.5,"h":45898,"l":45894.5,"c":45898,"v":2.103}
{"ts":1649193660000,"o":45898,"h":45900.5,"l":45897.5,"c":45900.5,"v":7.603}
{"ts":1649193720000,"o":45900.5,"h":45902,"l":45822,"c":45843.5,"v":68.229}
{"ts":1649193780000,"o":45843.5,"h":45877,"l":45843.5,"c":45877,"v":4.052}
{"ts":1649193840000,"o":45877,"h":45878,"l":45861.5,"c":45861.5,"v":14.737}
{"ts":1649193900000,"o":45861.5,"h":45862,"l":45853.5,"c":45862,"v":13.393}
{"ts":1649193960000,"o":45862,"h":45863.5,"l":45727.5,"c":45728,"v":117.725}
{"ts":1649194020000,"o":45728,"h":45796,"l":45728,"c":45796,"v":49.19}
{"ts":1649194080000,"o":45796,"h":45842,"l":45796,"c":45842,"v":28.513}
{"ts":1649194140000,"o":45842,"h":45842,"l":45841.5,"c":45841.5,"v":3.516}
{"ts":1649194200000,"o":45841.5,"h":45842,"l":45841.5,"c":45842,"v":2.638}
{"ts":1649194260000,"o":45842,"h":45848,"l":45841.5,"c":45847.5,"v":6.774}
{"ts":1649194320000,"o":45847.5,"h":45848,"l":45847.5,"c":45847.5,"v":1.878}
{"ts":1649194380000,"o":45847.5,"h":45848,"l":45847.5,"c":45847.5,"v":2.96}
{"ts":1649194440000,"o":45847.5,"h":45871,"l":45847.5,"c":45870.5,"v":16.731}
{"ts":1649194500000,"o":45870.5,"h":45875,"l":45870.5,"c":45875,"v":22.238}
{"ts":1649194560000,"o":45875,"h":45877.5,"l":45874.5,"c":45877.5,"v":8.155}
{"ts":1649194620000,"o":45877.5,"h":45879.5,"l":45877,"c":45879,"v":19.776}
{"ts":1649194680000,"o":45879,"h":45886,"l":45879,"c":45885.5,"v":13.34}
{"ts":1649194740000,"o":45885.5,"h":45886,"l":45885.5,"c":45885.5,"v":12.949}
{"ts":1649194800000,"o":45885.5,"h":45886,"l":45877,"c":45877,"v":26.905}
{"ts":1649194860000,"o":45877,"h":45877,"l":45859,"c":45859.5,"v":13.068}
{"ts":1649194920000,"o":45859.5,"h":45859.5,"l":45859,"c":45859.5,"v":5.049}
{"ts":1649194980000,"o":45859.5,"h":45859.5,"l":45859,"c":45859.5,"v":6.084}
{"ts":1649195040000,"o":45859.5,"h":45859.5,"l":45859,"c":45859,"v":3.645}
{"ts":1649195100000,"o":45859,"h":45859.5,"l":45807,"c":45807,"v":18.354}
{"ts":1649195160000,"o":45807,"h":45807,"l":45792,"c":45792,"v":54.949}
{"ts":1649195220000,"o":45792,"h":45832.5,"l":45791.5,"c":45832.5,"v":56.291}
{"ts":1649195280000,"o":45832.5,"h":45876.5,"l":45832.5,"c":45876,"v":17.843}
{"ts":1649195340000,"o":45876,"h":45907.5,"l":45873.5,"c":45874,"v":37.196}
{"ts":1649195400000,"o":45874,"h":45882,"l":45863.5,"c":45873.5,"v":9.588}
{"ts":1649195460000,"o":45873.5,"h":45898,"l":45873.5,"c":45898,"v":14.239}
{"ts":1649195520000,"o":45898,"h":45901.5,"l":45897.5,"c":45901.5,"v":13.95}
{"ts":1649195580000,"o":45901.5,"h":45901.5,"l":45901,"c":45901.5,"v":9.754}
{"ts":1649195640000,"o":45901.5,"h":45905,"l":45901,"c":45905,"v":11.309}
{"ts":1649195700000,"o":45905,"h":45918,"l":45904.5,"c":45908,"v":16.711}
{"ts":1649195760000,"o":45908,"h":45908,"l":45888,"c":45896,"v":14.835}
{"ts":1649195820000,"o":45896,"h":45903.5,"l":45895.5,"c":45896.5,"v":3.391}
{"ts":1649195880000,"o":45896.5,"h":45900,"l":45896,"c":45900,"v":2.77}
{"ts":1649195940000,"o":45900,"h":45944,"l":45900,"c":45935,"v":29.985}
{"ts":1649196000000,"o":45935,"h":45965,"l":45934.5,"c":45952.5,"v":50.794}
{"ts":1649196060000,"o":45952.5,"h":45953,"l":45933,"c":45940,"v":16.891}
{"ts":1649196120000,"o":45940,"h":45940.5,"l":45930,"c":45930,"v":10.508}
{"ts":1649196180000,"o":45930,"h":45930.5,"l":45911.5,"c":45919,"v":16.565}
{"ts":1649196240000,"o":45919,"h":45919.5,"l":45828,"c":45844,"v":75.553}
{"ts":1649196300000,"o":45844,"h":45844,"l":45838,"c":45840.5,"v":21.208}
{"ts":1649196360000,"o":45840.5,"h":45948,"l":45840.5,"c":45918,"v":93.998}
{"ts":1649196420000,"o":45918,"h":45923.5,"l":45886.5,"c":45912,"v":15.862}
{"ts":1649196480000,"o":45912,"h":45925,"l":45884.5,"c":45910,"v":10.786}
{"ts":1649196540000,"o":45910,"h":45930,"l":45910,"c":45930,"v":4.768}
{"ts":1649196600000,"o":45930,"h":45937.5,"l":45909,"c":45935.5,"v":31.639}
{"ts":1649196660000,"o":45935.5,"h":45945.5,"l":45930,"c":45945.5,"v":7.71}
{"ts":1649196720000,"o":45945.5,"h":45953.5,"l":45945.5,"c":45947,"v":11.595}
{"ts":1649196780000,"o":45947,"h":45947,"l":45932.5,"c":45942.5,"v":11.384}
{"ts":1649196840000,"o":45942.5,"h":45959.5,"l":45932,"c":45946,"v":11.66}
{"ts":1649196900000,"o":45946,"h":45946,"l":45937.5,"c":45937.5,"v":7.478}
{"ts":1649196960000,"o":45937.5,"h":45943,"l":45937.5,"c":45943,"v":3.48}
{"ts":1649197020000,"o":45943,"h":45943,"l":45937.5,"c":45938,"v":8.471}
{"ts":1649197080000,"o":45938,"h":45938.5,"l":45937.5,"c":45938.5,"v":13.499}
{"ts":1649197140000,"o":45938.5,"h":45942,"l":45927,"c":45941.5,"v":7.827}
{"ts":1649197200000,"o":45941.5,"h":45942,"l":45933,"c":45933,"v":10.104}
{"ts":1649197260000,"o":45933,"h":45933.5,"l":45912,"c":45912,"v":20.046}
{"ts":1649197320000,"o":45912,"h":45919,"l":45881.5,"c":45886.5,"v":28.234}
{"ts":1649197380000,"o":45886.5,"h":45894,"l":45874,"c":45893.5,"v":12.346}
{"ts":1649197440000,"o":45893.5,"h":45894,"l":45875.5,"c":45875.5,"v":10.229}
{"ts":1649197500000,"o":45875.5,"h":45885.5,"l":45863,"c":45885,"v":28.601}
{"ts":1649197560000,"o":45885,"h":45885.5,"l":45853,"c":45853.5,"v":17.095}
{"ts":1649197620000,"o":45853.5,"h":45853.5,"l":45853,"c":45853.5,"v":6.257}
{"ts":1649197680000,"o":45853.5,"h":45865,"l":45853,"c":45864.5,"v":5.587}
{"ts":1649197740000,"o":45864.5,"h":45865,"l":45855.5,"c":45855.5,"v":3.972}
{"ts":1649197800000,"o":45855.5,"h":45870,"l":45855.5,"c":45869.5,"v":7.827}
{"ts":1649197860000,"o":45869.5,"h":45880,"l":45869.5,"c":45878,"v":2.964}
{"ts":1649197920000,"o":45878,"h":45890,"l":45877.5,"c":45890,"v":7.699}
{"ts":1649197980000,"o":45890,"h":45899,"l":45889.5,"c":45899,"v":9.49}
{"ts":1649198040000,"o":45899,"h":45899,"l":45898.5,"c":45899,"v":3.64}
{"ts":1649198100000,"o":45899,"h":45899,"l":45881,"c":45890,"v":13.535}
{"ts":1649198160000,"o":45890,"h":45890.5,"l":45890,"c":45890,"v":5.524}
{"ts":1649198220000,"o":45890,"h":45913,"l":45890,"c":45902.5,"v":12.591}
{"ts":1649198280000,"o":45902.5,"h":45902.5,"l":45879.5,"c":45879.5,"v":7.788}
{"ts":1649198340000,"o":45879.5,"h":45879.5,"l":45868,"c":45868,"v":10.551}
{"ts":1649198400000,"o":45868,"h":45892,"l":45868,"c":45892,"v":22.154}
{"ts":1649198460000,"o":45892,"h":45925.5,"l":45892,"c":45925.5,"v":46.644}
{"ts":1649198520000,"o":45925.5,"h":45925.5,"l":45913,"c":45913,"v":16.652}
{"ts":1649198580000,"o":45913,"h":45949,"l":45912.5,"c":45943.5,"v":31.019}
{"ts":1649198640000,"o":45943.5,"h":46010,"l":45943.5,"c":45999.5,"v":120.863}
{"ts":1649198700000,"o":45999.5,"h":46019.5,"l":45995,"c":46010,"v":35.733}
{"ts":1649198760000,"o":46010,"h":46043,"l":46009.5,"c":46041,"v":64.209}
{"ts":1649198820000,"o":46041,"h":46041,"l":45988,"c":45995,"v":24.745}
{"ts":1649198880000,"o":45995,"h":45995.5,"l":45922,"c":45940,"v":60.294}
{"ts":1649198940000,"o":45940,"h":45961,"l":45933,"c":45958.5,"v":10.744}
{"ts":1649199000000,"o":45958.5,"h":45959,"l":45936.5,"c":45937,"v":14.293}
{"ts":1649199060000,"o":45937,"h":45937,"l":45919.5,"c":45919.5,"v":17.245}
{"ts":1649199120000,"o":45919.5,"h":45919.5,"l":45804,"c":45811,"v":153.681}
{"ts":1649199180000,"o":45811,"h":45837,"l":45811,"c":45815,"v":45.302}
{"ts":1649199240000,"o":45815,"h":45829,"l":45794.5,"c":45829,"v":53.574}
{"ts":1649199300000,"o":45829,"h":45829,"l":45797,"c":45814.5,"v":27.539}
{"ts":1649199360000,"o":45814.5,"h":45815,"l":45779,"c":45788.5,"v":27.344}
{"ts":1649199420000,"o":45788.5,"h":45806,"l":45765,"c":45778,"v":60.644}
{"ts":1649199480000,"o":45778,"h":45822,"l":45777.5,"c":45822,"v":27.863}
{"ts":1649199540000,"o":45822,"h":45837,"l":45821.5,"c":45837,"v":14.369}
{"ts":1649199600000,"o":45837,"h":45853,"l":45833.5,"c":45852.5,"v":8.34}
{"ts":1649199660000,"o":45852.5,"h":45853,"l":45823,"c":45826,"v":13.47}
{"ts":1649199720000,"o":45826,"h":45826,"l":45796.5,"c":45802.5,"v":11.185}
{"ts":1649199780000,"o":45802.5,"h":45802.5,"l":45799,"c":45799,"v":4.608}
{"ts":1649199840000,"o":45799,"h":45825.5,"l":45795.5,"c":45825,"v":10.377}
{"ts":1649199900000,"o":45825,"h":45825.5,"l":45825,"c":45825.5,"v":4.092}
{"ts":1649199960000,"o":45825.5,"h":45825.5,"l":45795.5,"c":45795.5,"v":21.666}
{"ts":1649200020000,"o":45795.5,"h":45799.5,"l":45779.5,"c":45783,"v":11.874}
{"ts":1649200080000,"o":45783,"h":45816,"l":45783,"c":45816,"v":9.171}
{"ts":1649200140000,"o":45816,"h":45817,"l":45816,"c":45816.5,"v":1.677}
{"ts":1649200200000,"o":45816.5,"h":45817,"l":45791.5,"c":45791.5,"v":4.226}
{"ts":1649200260000,"o":45791.5,"h":45829,"l":45791.5,"c":45829,"v":10.215}
{"ts":1649200320000,"o":45829,"h":45829,"l":45828.5,"c":45829,"v":3.395}
{"ts":1649200380000,"o":45829,"h":45843,"l":45828.5,"c":45830,"v":8.975}
{"ts":1649200440000,"o":45830,"h":45831,"l":45830,"c":45831,"v":3.585}
{"ts":1649200500000,"o":45831,"h":45864,"l":45831,"c":45862,"v":9.474}
{"ts":1649200560000,"o":45862,"h":45862,"l":45856,"c":45856,"v":7.191}
{"ts":1649200620000,"o":45856,"h":45856.5,"l":45856,"c":45856.5,"v":5.305}
{"ts":1649200680000,"o":45856.5,"h":45873,"l":45856,"c":45873,"v":6.381}
{"ts":1649200740000,"o":45873,"h":45873,"l":45845,"c":45845,"v":9.33}
{"ts":1649200800000,"o":45845,"h":45845.5,"l":45838,"c":45838.5,"v":1.943}
{"ts":1649200860000,"o":45838.5,"h":45838.5,"l":45806.5,"c":45806.5,"v":13.738}
{"ts":1649200920000,"o":45806.5,"h":45807,"l":45783.5,"c":45783.5,"v":29.33}
{"ts":1649200980000,"o":45783.5,"h":45784,"l":45777.5,"c":45778,"v":9.82}
{"ts":1649201040000,"o":45778,"h":45778,"l":45738,"c":45738.5,"v":48.848}
{"ts":1649201100000,"o":45738.5,"h":45738.5,"l":45706,"c":45710.5,"v":78.136}
{"ts":1649201160000,"o":45710.5,"h":45721.5,"l":45704,"c":45711,"v":22.976}
{"ts":1649201220000,"o":45711,"h":45746,"l":45710.5,"c":45738.5,"v":27.513}
{"ts":1649201280000,"o":45738.5,"h":45740,"l":45731,"c":45731,"v":15.989}
{"ts":1649201340000,"o":45731,"h":45737.5,"l":45731,"c":45731.5,"v":7.749}
{"ts":1649201400000,"o":45731.5,"h":45749.5,"l":45714.5,"c":45749.5,"v":15.45}
{"ts":1649201460000,"o":45749.5,"h":45770,"l":45749,"c":45770,"v":11.446}
{"ts":1649201520000,"o":45770,"h":45777.5,"l":45769.5,"c":45777,"v":4.37}
{"ts":1649201580000,"o":45777,"h":45800.5,"l":45777,"c":45800.5,"v":40.917}
{"ts":1649201640000,"o":45800.5,"h":45818.5,"l":45800.5,"c":45818.5,"v":40.462}
{"ts":1649201700000,"o":45818.5,"h":45818.5,"l":45818,"c":45818.5,"v":8.047}
{"ts":1649201760000,"o":45818.5,"h":45818.5,"l":45818,"c":45818.5,"v":4.023}
{"ts":1649201820000,"o":45818.5,"h":45869,"l":45818,"c":45869,"v":21.99}
{"ts":1649201880000,"o":45869,"h":45879.5,"l":45843.5,"c":45844,"v":37.708}
{"ts":1649201940000,"o":45844,"h":45853,"l":45843.5,"c":45853,"v":10.158}
{"ts":1649202000000,"o":45853,"h":45853,"l":45845,"c":45845,"v":14.347}
{"ts":1649202060000,"o":45845,"h":45845.5,"l":45804.5,"c":45804.5,"v":3.705}
{"ts":1649202120000,"o":45804.5,"h":45804.5,"l":45763,"c":45773,"v":27.528}
{"ts":1649202180000,"o":45773,"h":45782.5,"l":45768,"c":45768.5,"v":11.469}
{"ts":1649202240000,"o":45768.5,"h":45768.5,"l":45752,"c":45752,"v":17.29}
{"ts":1649202300000,"o":45752,"h":45752.5,"l":45739,"c":45740,"v":17.433}
{"ts":1649202360000,"o":45740,"h":45740.5,"l":45720.5,"c":45720.5,"v":19.657}
{"ts":1649202420000,"o":45720.5,"h":45720.5,"l":45658,"c":45658,"v":97.363}
{"ts":1649202480000,"o":45658,"h":45676,"l":45471,"c":45614.5,"v":678.622}
{"ts":1649202540000,"o":45614.5,"h":45629.5,"l":45548,"c":45577,"v":83.637}
{"ts":1649202600000,"o":45577,"h":45609.5,"l":45487.5,"c":45510.5,"v":126.61}
{"ts":1649202660000,"o":45510.5,"h":45511,"l":45319.5,"c":45347,"v":553.908}
{"ts":1649202720000,"o":45347,"h":45586.5,"l":45347,"c":45536.5,"v":446.941}
{"ts":1649202780000,"o":45536.5,"h":45603.5,"l":45472.5,"c":45562,"v":121.712}
{"ts":1649202840000,"o":45562,"h":45562.5,"l":45511,"c":45521,"v":52.757}
{"ts":1649202900000,"o":45521,"h":45521.5,"l":45450,"c":45462.5,"v":79.322}
{"ts":1649202960000,"o":45462.5,"h":45496,"l":45454,"c":45471.5,"v":90.715}
{"ts":1649203020000,"o":45471.5,"h":45537,"l":45471.5,"c":45537,"v":47.851}
{"ts":1649203080000,"o":45537,"h":45540,"l":45485,"c":45485.5,"v":108.474}
{"ts":1649203140000,"o":45485.5,"h":45497.5,"l":45468,"c":45485.5,"v":64.22}
{"ts":1649203200000,"o":45485.5,"h":45492.5,"l":45410.5,"c":45435,"v":175.394}
{"ts":1649203260000,"o":45435,"h":45435.5,"l":45338.5,"c":45371,"v":188.078}
{"ts":1649203320000,"o":45371,"h":45425,"l":45338.5,"c":45425,"v":202.719}
{"ts":1649203380000,"o":45425,"h":45486,"l":45425,"c":45450.5,"v":97.14}
{"ts":1649203440000,"o":45450.5,"h":45455,"l":45385,"c":45385.5,"v":62.533}
{"ts":1649203500000,"o":45385.5,"h":45405.5,"l":45366,"c":45401.5,"v":47.522}
{"ts":1649203560000,"o":45401.5,"h":45421,"l":45375.5,"c":45376,"v":33.561}
{"ts":1649203620000,"o":45376,"h":45376,"l":45252,"c":45252,"v":300.193}
{"ts":1649203680000,"o":45252,"h":45353.5,"l":45213.5,"c":45236,"v":434.033}
{"ts":1649203740000,"o":45236,"h":45256,"l":45200,"c":45210.5,"v":154.769}
{"ts":1649203800000,"o":45210.5,"h":45234,"l":45165.5,"c":45233,"v":248.393}
{"ts":1649203860000,"o":45233,"h":45355,"l":45233,"c":45332.5,"v":133.616}
{"ts":1649203920000,"o":45332.5,"h":45337.5,"l":45178.5,"c":45179,"v":66.326}
{"ts":1649203980000,"o":45179,"h":45185,"l":44888,"c":45059.5,"v":1214.796}
{"ts":1649204040000,"o":45059.5,"h":45100,"l":44946,"c":45046.5,"v":478.084}
{"ts":1649204100000,"o":45046.5,"h":45235,"l":45033.5,"c":45194,"v":239.938}
{"ts":1649204160000,"o":45194,"h":45200.5,"l":45100,"c":45133,"v":135.02}
{"ts":1649204220000,"o":45133,"h":45133.5,"l":45066,"c":45066.5,"v":70.246}
{"ts":1649204280000,"o":45066.5,"h":45066.5,"l":44829.5,"c":44830,"v":691.759}
{"ts":1649204340000,"o":44830,"h":44942,"l":44705,"c":44733.5,"v":820.953}
{"ts":1649204400000,"o":44733.5,"h":44793,"l":44400,"c":44400,"v":1711.47}
{"ts":1649204460000,"o":44400,"h":44618,"l":44304,"c":44515,"v":1008.369}
{"ts":1649204520000,"o":44515,"h":44669,"l":44400,"c":44668.5,"v":721.003}
{"ts":1649204580000,"o":44668.5,"h":44765,"l":44616,"c":44750,"v":467.205}
{"ts":1649204640000,"o":44750,"h":44884,"l":44744.5,"c":44884,"v":280.934}
{"ts":1649204700000,"o":44884,"h":44900,"l":44735.5,"c":44747,"v":310.577}
{"ts":1649204760000,"o":44747,"h":44867.5,"l":44724.5,"c":44845.5,"v":184.907}
{"ts":1649204820000,"o":44845.5,"h":44919.5,"l":44840,"c":44910,"v":122.026}
{"ts":1649204880000,"o":44910,"h":44964.5,"l":44902,"c":44955,"v":156.801}
{"ts":1649204940000,"o":44955,"h":44960.5,"l":44904,"c":44911.5,"v":69.451}
{"ts":1649205000000,"o":44911.5,"h":44935,"l":44848.5,"c":44849,"v":135.616}
{"ts":1649205060000,"o":44849,"h":44849,"l":44733,"c":44764.5,"v":206.774}
{"ts":1649205120000,"o":44764.5,"h":44914.5,"l":44730,"c":44906.5,"v":88.49}
{"ts":1649205180000,"o":44906.5,"h":45048,"l":44888.5,"c":45044.5,"v":186.816}
{"ts":1649205240000,"o":45044.5,"h":45049,"l":44881,"c":44908.5,"v":164.48}
{"ts":1649205300000,"o":44908.5,"h":44933,"l":44874.5,"c":44933,"v":57.872}
{"ts":1649205360000,"o":44933,"h":44995.5,"l":44932.5,"c":44963,"v":105.179}
{"ts":1649205420000,"o":44963,"h":44975.5,"l":44908.5,"c":44975,"v":32.15}
{"ts":1649205480000,"o":44975,"h":45005,"l":44975,"c":45004.5,"v":52.206}
{"ts":1649205540000,"o":45004.5,"h":45011.5,"l":44955,"c":44998,"v":52.938}
{"ts":1649205600000,"o":44998,"h":44998,"l":44945,"c":44945,"v":39.331}
{"ts":1649205660000,"o":44945,"h":44986.5,"l":44940.5,"c":44954.5,"v":34.715}
{"ts":1649205720000,"o":44954.5,"h":44988.5,"l":44954.5,"c":44988,"v":42.77}
{"ts":1649205780000,"o":44988,"h":44990,"l":44962,"c":44962.5,"v":38.821}
{"ts":1649205840000,"o":44962.5,"h":44970,"l":44920,"c":44921.5,"v":55.517}
{"ts":1649205900000,"o":44921.5,"h":44956.5,"l":44882,"c":44956,"v":52.102}
{"ts":1649205960000,"o":44956,"h":44972,"l":44941,"c":44972,"v":26.042}
{"ts":1649206020000,"o":44972,"h":45040,"l":44971.5,"c":45040,"v":57.777}
{"ts":1649206080000,"o":45040,"h":45080,"l":45039.5,"c":45056.5,"v":100.481}
{"ts":1649206140000,"o":45056.5,"h":45056.5,"l":45039.5,"c":45055.5,"v":25.805}
{"ts":1649206200000,"o":45055.5,"h":45056,"l":45040.5,"c":45041,"v":20.412}
{"ts":1649206260000,"o":45041,"h":45041,"l":44976.5,"c":45012.5,"v":47.001}
{"ts":1649206320000,"o":45012.5,"h":45030,"l":44992,"c":45029.5,"v":21.259}
{"ts":1649206380000,"o":45029.5,"h":45038.5,"l":45009,"c":45028.5,"v":16.828}
{"ts":1649206440000,"o":45028.5,"h":45048,"l":45026,"c":45040,"v":33.222}
{"ts":1649206500000,"o":45040,"h":45040,"l":45039.5,"c":45040,"v":17.573}
{"ts":1649206560000,"o":45040,"h":45048,"l":45013.5,"c":45047.5,"v":33.428}
{"ts":1649206620000,"o":45047.5,"h":45065.5,"l":45047.5,"c":45065.5,"v":27.488}
{"ts":1649206680000,"o":45065.5,"h":45083.5,"l":45030,"c":45030.5,"v":66.315}
{"ts":1649206740000,"o":45030.5,"h":45030.5,"l":44975.5,"c":44986,"v":56.789}
{"ts":1649206800000,"o":44986,"h":45047,"l":44946,"c":45040.5,"v":53.863}
{"ts":1649206860000,"o":45040.5,"h":45040.5,"l":45004,"c":45018.5,"v":20.3}
{"ts":1649206920000,"o":45018.5,"h":45018.5,"l":45009.5,"c":45012,"v":23.105}
{"ts":1649206980000,"o":45012,"h":45089.5,"l":45011.5,"c":45089.5,"v":66.847}
{"ts":1649207040000,"o":45089.5,"h":45142.5,"l":45040,"c":45054,"v":226.673}
{"ts":1649207100000,"o":45054,"h":45119.5,"l":45039,"c":45109,"v":149.08}
{"ts":1649207160000,"o":45109,"h":45293.5,"l":45109,"c":45234,"v":863.53}
{"ts":1649207220000,"o":45234,"h":45234,"l":45164.5,"c":45175.5,"v":66.76}
{"ts":1649207280000,"o":45175.5,"h":45176,"l":45165.5,"c":45171.5,"v":19.373}
{"ts":1649207340000,"o":45171.5,"h":45184,"l":45138.5,"c":45140.5,"v":37.954}
{"ts":1649207400000,"o":45140.5,"h":45164.5,"l":45135,"c":45150,"v":20.067}
{"ts":1649207460000,"o":45150,"h":45150.5,"l":45127,"c":45127,"v":32.314}
{"ts":1649207520000,"o":45127,"h":45164.5,"l":45119,"c":45140.5,"v":38.112}
{"ts":1649207580000,"o":45140.5,"h":45141,"l":45123,"c":45125,"v":28.805}
{"ts":1649207640000,"o":45125,"h":45125,"l":45101,"c":45104,"v":46.962}
{"ts":1649207700000,"o":45104,"h":45131.5,"l":45101.5,"c":45131.5,"v":38.383}
{"ts":1649207760000,"o":45131.5,"h":45209.5,"l":45131,"c":45205.5,"v":80.372}
{"ts":1649207820000,"o":45205.5,"h":45208,"l":45181,"c":45184.5,"v":37.141}
{"ts":1649207880000,"o":45184.5,"h":45266,"l":45184.5,"c":45266,"v":126.2}
{"ts":1649207940000,"o":45266,"h":45336,"l":45265.5,"c":45287.5,"v":133.312}
{"ts":1649208000000,"o":45287.5,"h":45287.5,"l":45270.5,"c":45270.5,"v":33.764}
{"ts":1649208060000,"o":45270.5,"h":45285,"l":45265,"c":45285,"v":27.329}
{"ts":1649208120000,"o":45285,"h":45337,"l":45284.5,"c":45337,"v":41.815}
{"ts":1649208180000,"o":45337,"h":45337,"l":45302,"c":45315,"v":46.922}
{"ts":1649208240000,"o":45315,"h":45315.5,"l":45258.5,"c":45268.5,"v":111.94}
{"ts":1649208300000,"o":45268.5,"h":45269,"l":45228.5,"c":45254.5,"v":38.282}
{"ts":1649208360000,"o":45254.5,"h":45275.5,"l":45224,"c":45270.5,"v":65.166}
{"ts":1649208420000,"o":45270.5,"h":45279,"l":45269,"c":45269,"v":10.657}
{"ts":1649208480000,"o":45269,"h":45269.5,"l":45242.5,"c":45262,"v":15.584}
{"ts":1649208540000,"o":45262,"h":45262,"l":45157,"c":45224,"v":139.103}
{"ts":1649208600000,"o":45224,"h":45224,"l":45125,"c":45136,"v":180.754}
{"ts":1649208660000,"o":45136,"h":45198.5,"l":45131.5,"c":45198.5,"v":52.217}
{"ts":1649208720000,"o":45198.5,"h":45212,"l":45198,"c":45200,"v":31.649}
{"ts":1649208780000,"o":45200,"h":45214,"l":45125,"c":45125,"v":77.359}
{"ts":1649208840000,"o":45125,"h":45160.5,"l":45125,"c":45160,"v":29.962}
{"ts":1649208900000,"o":45160,"h":45160.5,"l":45156,"c":45156,"v":4.847}
{"ts":1649208960000,"o":45156,"h":45160,"l":45132.5,"c":45160,"v":22.658}
{"ts":1649209020000,"o":45160,"h":45190,"l":45159.5,"c":45189.5,"v":16.928}
{"ts":1649209080000,"o":45189.5,"h":45199.5,"l":45165,"c":45168,"v":19.72}
{"ts":1649209140000,"o":45168,"h":45168.5,"l":45122,"c":45128,"v":31.021}
{"ts":1649209200000,"o":45128,"h":45151,"l":45123,"c":45150.5,"v":26.219}
{"ts":1649209260000,"o":45150.5,"h":45173,"l":45145,"c":45172.5,"v":23.873}
{"ts":1649209320000,"o":45172.5,"h":45173,"l":45144.5,"c":45159,"v":46.14}
{"ts":1649209380000,"o":45159,"h":45159,"l":45152.5,"c":45152.5,"v":5.105}
{"ts":1649209440000,"o":45152.5,"h":45153,"l":45152.5,"c":45152.5,"v":7.516}
{"ts":1649209500000,"o":45152.5,"h":45153,"l":45133.5,"c":45133.5,"v":8.028}
{"ts":1649209560000,"o":45133.5,"h":45167,"l":45132,"c":45167,"v":17.162}
{"ts":1649209620000,"o":45167,"h":45176.5,"l":45166.5,"c":45176.5,"v":11.329}
{"ts":1649209680000,"o":45176.5,"h":45178.5,"l":45169.5,"c":45178.5,"v":8.54}
{"ts":1649209740000,"o":45178.5,"h":45179,"l":45178,"c":45179,"v":8.895}
{"ts":1649209800000,"o":45179,"h":45183.5,"l":45178,"c":45178.5,"v":14.054}
{"ts":1649209860000,"o":45178.5,"h":45178.5,"l":45141,"c":45168.5,"v":23.042}
{"ts":1649209920000,"o":45168.5,"h":45170,"l":45144,"c":45144.5,"v":11.621}
{"ts":1649209980000,"o":45144.5,"h":45145,"l":45127,"c":45127,"v":25.434}
{"ts":1649210040000,"o":45127,"h":45152.5,"l":45127,"c":45143,"v":17.618}
{"ts":1649210100000,"o":45143,"h":45150,"l":45143,"c":45143,"v":11.958}
{"ts":1649210160000,"o":45143,"h":45143.5,"l":45140,"c":45143,"v":14.582}
{"ts":1649210220000,"o":45143,"h":45161,"l":45142.5,"c":45161,"v":63.549}
{"ts":1649210280000,"o":45161,"h":45178,"l":45160.5,"c":45178,"v":44.655}
{"ts":1649210340000,"o":45178,"h":45178,"l":45177.5,"c":45178,"v":3.88}
{"ts":1649210400000,"o":45178,"h":45178,"l":45150,"c":45150,"v":25.305}
{"ts":1649210460000,"o":45150,"h":45150.5,"l":45150,"c":45150,"v":16.246}
{"ts":1649210520000,"o":45150,"h":45184.5,"l":45149,"c":45184.5,"v":22.737}
{"ts":1649210580000,"o":45184.5,"h":45231,"l":45184,"c":45231,"v":33.259}
{"ts":1649210640000,"o":45231,"h":45240,"l":45231,"c":45235,"v":29.54}
{"ts":1649210700000,"o":45235,"h":45277.5,"l":45235,"c":45277.5,"v":77.53}
{"ts":1649210760000,"o":45277.5,"h":45301.5,"l":45256.5,"c":45295.5,"v":63.319}
{"ts":1649210820000,"o":45295.5,"h":45299,"l":45288.5,"c":45299,"v":29.965}
{"ts":1649210880000,"o":45299,"h":45299,"l":45260,"c":45265.5,"v":15.751}
{"ts":1649210940000,"o":45265.5,"h":45266,"l":45265,"c":45265,"v":18.232}
{"ts":1649211000000,"o":45265,"h":45265.5,"l":45235,"c":45235.5,"v":47.565}
{"ts":1649211060000,"o":45235.5,"h":45249,"l":45218,"c":45218,"v":25.695}
{"ts":1649211120000,"o":45218,"h":45219.5,"l":45205.5,"c":45207.5,"v":13.463}
{"ts":1649211180000,"o":45207.5,"h":45208,"l":45189,"c":45189.5,"v":20.034}
{"ts":1649211240000,"o":45189.5,"h":45242,"l":45189,"c":45241.5,"v":22.349}
{"ts":1649211300000,"o":45241.5,"h":45242,"l":45215,"c":45215.5,"v":15.915}
{"ts":1649211360000,"o":45215.5,"h":45216,"l":45215.5,"c":45216,"v":6.365}
{"ts":1649211420000,"o":45216,"h":45282.5,"l":45215.5,"c":45282,"v":43.035}
{"ts":1649211480000,"o":45282,"h":45282.5,"l":45282,"c":45282.5,"v":9.177}
{"ts":1649211540000,"o":45282.5,"h":45282.5,"l":45262,"c":45262,"v":18.263}
{"ts":1649211600000,"o":45262,"h":45267,"l":45260,"c":45260,"v":23.012}
{"ts":1649211660000,"o":45260,"h":45280,"l":45260,"c":45279.5,"v":44.735}
{"ts":1649211720000,"o":45279.5,"h":45305.5,"l":45267,"c":45295,"v":46.117}
{"ts":1649211780000,"o":45295,"h":45295.5,"l":45294.5,"c":45295,"v":23.304}
{"ts":1649211840000,"o":45295,"h":45310,"l":45295,"c":45306.5,"v":49.547}
{"ts":1649211900000,"o":45306.5,"h":45312,"l":45306,"c":45311.5,"v":15.513}
{"ts":1649211960000,"o":45311.5,"h":45315,"l":45311.5,"c":45315,"v":4.637}
{"ts":1649212020000,"o":45315,"h":45359,"l":45314.5,"c":45350.5,"v":83.938}
{"ts":1649212080000,"o":45350.5,"h":45350.5,"l":45311.5,"c":45311.5,"v":65.635}
{"ts":1649212140000,"o":45311.5,"h":45312,"l":45285,"c":45285,"v":19.411}
{"ts":1649212200000,"o":45285,"h":45294,"l":45285,"c":45294,"v":21.451}
{"ts":1649212260000,"o":45294,"h":45294,"l":45261,"c":45261,"v":22.696}
{"ts":1649212320000,"o":45261,"h":45273.5,"l":45252,"c":45273.5,"v":33.687}
{"ts":1649212380000,"o":45273.5,"h":45280.5,"l":45273.5,"c":45280.5,"v":4.385}
{"ts":1649212440000,"o":45280.5,"h":45280.5,"l":45260.5,"c":45260.5,"v":7.929}
{"ts":1649212500000,"o":45260.5,"h":45276.5,"l":45260.5,"c":45276,"v":24.939}
{"ts":1649212560000,"o":45276,"h":45276.5,"l":45276,"c":45276.5,"v":3.995}
{"ts":1649212620000,"o":45276.5,"h":45308.5,"l":45276,"c":45308,"v":19.524}
{"ts":1649212680000,"o":45308,"h":45332,"l":45308,"c":45331.5,"v":14.1}
{"ts":1649212740000,"o":45331.5,"h":45332,"l":45308,"c":45308.5,"v":17.339}
{"ts":1649212800000,"o":45308.5,"h":45308.5,"l":45276,"c":45283,"v":30.914}
{"ts":1649212860000,"o":45283,"h":45283.5,"l":45283,"c":45283,"v":2.667}
{"ts":1649212920000,"o":45283,"h":45283.5,"l":45270.5,"c":45270.5,"v":4.808}
{"ts":1649212980000,"o":45270.5,"h":45274,"l":45256.5,"c":45258.5,"v":40.417}
{"ts":1649213040000,"o":45258.5,"h":45280,"l":45258.5,"c":45279.5,"v":7.957}
{"ts":1649213100000,"o":45279.5,"h":45288.5,"l":45264.5,"c":45264.5,"v":10.436}
{"ts":1649213160000,"o":45264.5,"h":45264.5,"l":45264,"c":45264,"v":10.697}
{"ts":1649213220000,"o":45264,"h":45276.5,"l":45260,"c":45265.5,"v":11.681}
{"ts":1649213280000,"o":45265.5,"h":45265.5,"l":45260.5,"c":45260.5,"v":11.286}
{"ts":1649213340000,"o":45260.5,"h":45261,"l":45260,"c":45260,"v":16.928}
{"ts":1649213400000,"o":45260,"h":45260.5,"l":45243,"c":45243.5,"v":39.187}
{"ts":1649213460000,"o":45243.5,"h":45243.5,"l":45238,"c":45238,"v":21.435}
{"ts":1649213520000,"o":45238,"h":45238.5,"l":45234,"c":45234,"v":9.728}
{"ts":1649213580000,"o":45234,"h":45242,"l":45234,"c":45242,"v":20.706}
{"ts":1649213640000,"o":45242,"h":45247.5,"l":45240,"c":45247.5,"v":14.986}
{"ts":1649213700000,"o":45247.5,"h":45248,"l":45230,"c":45230.5,"v":8.924}
{"ts":1649213760000,"o":45230.5,"h":45230.5,"l":45200.5,"c":45206.5,"v":25.75}
{"ts":1649213820000,"o":45206.5,"h":45206.5,"l":45189.5,"c":45200,"v":21.655}
{"ts":1649213880000,"o":45200,"h":45200,"l":45188.5,"c":45189,"v":25.485}
{"ts":1649213940000,"o":45189,"h":45193,"l":45188.5,"c":45192.5,"v":10.867}
{"ts":1649214000000,"o":45192.5,"h":45193,"l":45192.5,"c":45192.5,"v":7.518}
{"ts":1649214060000,"o":45192.5,"h":45199.5,"l":45192.5,"c":45199.5,"v":16.954}
{"ts":1649214120000,"o":45199.5,"h":45200,"l":45199,"c":45200,"v":7.479}
{"ts":1649214180000,"o":45200,"h":45219,"l":45199.5,"c":45219,"v":17.593}
{"ts":1649214240000,"o":45219,"h":45219,"l":45218.5,"c":45218.5,"v":2.428}
{"ts":1649214300000,"o":45218.5,"h":45219,"l":45215,"c":45215,"v":10.402}
{"ts":1649214360000,"o":45215,"h":45215.5,"l":45202,"c":45209.5,"v":21.136}
{"ts":1649214420000,"o":45209.5,"h":45210,"l":45209.5,"c":45210,"v":3.222}
{"ts":1649214480000,"o":45210,"h":45214,"l":45206,"c":45214,"v":14.701}
{"ts":1649214540000,"o":45214,"h":45214,"l":45193,"c":45193.5,"v":8.04}
{"ts":1649214600000,"o":45193.5,"h":45193.5,"l":45160,"c":45160,"v":45.917}
{"ts":1649214660000,"o":45160,"h":45182,"l":45142,"c":45142.5,"v":45.383}
{"ts":1649214720000,"o":45142.5,"h":45155,"l":45142.5,"c":45155,"v":20.089}
{"ts":1649214780000,"o":45155,"h":45155,"l":45130,"c":45130,"v":40.561}
{"ts":1649214840000,"o":45130,"h":45151.5,"l":45130,"c":45151,"v":18.662}
{"ts":1649214900000,"o":45151,"h":45155,"l":45144.5,"c":45144.5,"v":21.106}
{"ts":1649214960000,"o":45144.5,"h":45154.5,"l":45135,"c":45154,"v":21.105}
{"ts":1649215020000,"o":45154,"h":45181,"l":45154,"c":45181,"v":10.465}
{"ts":1649215080000,"o":45181,"h":45243,"l":45180.5,"c":45242.5,"v":26.644}
{"ts":1649215140000,"o":45242.5,"h":45270.5,"l":45190.5,"c":45190.5,"v":69.43}
{"ts":1649215200000,"o":45190.5,"h":45206,"l":45190.5,"c":45191.5,"v":13.504}
{"ts":1649215260000,"o":45191.5,"h":45244.5,"l":45190.5,"c":45240.5,"v":30.306}
{"ts":1649215320000,"o":45240.5,"h":45240.5,"l":45226.5,"c":45232.5,"v":13.439}
{"ts":1649215380000,"o":45232.5,"h":45243.5,"l":45221,"c":45221.5,"v":16.348}
{"ts":1649215440000,"o":45221.5,"h":45221.5,"l":45175.5,"c":45181.5,"v":24.388}
{"ts":1649215500000,"o":45181.5,"h":45185,"l":45178,"c":45178,"v":10.272}
{"ts":1649215560000,"o":45178,"h":45185,"l":45166,"c":45185,"v":15.24}
{"ts":1649215620000,"o":45185,"h":45194,"l":45184.5,"c":45194,"v":14.88}
{"ts":1649215680000,"o":45194,"h":45211,"l":45194,"c":45210,"v":7.312}
{"ts":1649215740000,"o":45210,"h":45217.5,"l":45209.5,"c":45217.5,"v":6.772}
{"ts":1649215800000,"o":45217.5,"h":45218,"l":45217,"c":45217.5,"v":7.374}
{"ts":1649215860000,"o":45217.5,"h":45218,"l":45217.5,"c":45218,"v":1.584}
{"ts":1649215920000,"o":45218,"h":45218,"l":45217.5,"c":45217.5,"v":8.856}
{"ts":1649215980000,"o":45217.5,"h":45236,"l":45217.5,"c":45230,"v":17.447}
{"ts":1649216040000,"o":45230,"h":45230,"l":45228,"c":45228,"v":10.513}
{"ts":1649216100000,"o":45228,"h":45267,"l":45228,"c":45267,"v":42.997}
{"ts":1649216160000,"o":45267,"h":45277,"l":45255,"c":45261.5,"v":18.947}
{"ts":1649216220000,"o":45261.5,"h":45264.5,"l":45255,"c":45255,"v":7.931}
{"ts":1649216280000,"o":45255,"h":45255.5,"l":45254,"c":45254.5,"v":2.525}
{"ts":1649216340000,"o":45254.5,"h":45254.5,"l":45254,"c":45254.5,"v":4.464}
{"ts":1649216400000,"o":45254.5,"h":45254.5,"l":45254,"c":45254,"v":5.223}
{"ts":1649216460000,"o":45254,"h":45254.5,"l":45239,"c":45239.5,"v":7.822}
{"ts":1649216520000,"o":45239.5,"h":45239.5,"l":45239,"c":45239.5,"v":3.226}
{"ts":1649216580000,"o":45239.5,"h":45260,"l":45239,"c":45248,"v":7.08}
{"ts":1649216640000,"o":45248,"h":45248.5,"l":45239,"c":45239.5,"v":3.712}
{"ts":1649216700000,"o":45239.5,"h":45239.5,"l":45239,"c":45239,"v":5.1}
{"ts":1649216760000,"o":45239,"h":45255.5,"l":45239,"c":45255.5,"v":6.202}
{"ts":1649216820000,"o":45255.5,"h":45271,"l":45235.5,"c":45235.5,"v":23.13}
{"ts":1649216880000,"o":45235.5,"h":45242.5,"l":45230,"c":45230,"v":11.728}
{"ts":1649216940000,"o":45230,"h":45230.5,"l":45217.5,"c":45218,"v":9.619}
{"ts":1649217000000,"o":45218,"h":45218,"l":45215,"c":45215.5,"v":7.563}
{"ts":1649217060000,"o":45215.5,"h":45215.5,"l":45205,"c":45205,"v":21.022}
{"ts":1649217120000,"o":45205,"h":45244,"l":45205,"c":45243.5,"v":10.856}
{"ts":1649217180000,"o":45243.5,"h":45244,"l":45240,"c":45240.5,"v":7.259}
{"ts":1649217240000,"o":45240.5,"h":45240.5,"l":45207.5,"c":45207.5,"v":11.685}
{"ts":1649217300000,"o":45207.5,"h":45208,"l":45192.5,"c":45192.5,"v":13.889}
{"ts":1649217360000,"o":45192.5,"h":45193,"l":45164,"c":45174,"v":16.54}
{"ts":1649217420000,"o":45174,"h":45174.5,"l":45161,"c":45161,"v":14.118}
{"ts":1649217480000,"o":45161,"h":45161.5,"l":45160,"c":45160.5,"v":16.151}
{"ts":1649217540000,"o":45160.5,"h":45204.5,"l":45160,"c":45202,"v":20.762}
{"ts":1649217600000,"o":45202,"h":45238.5,"l":45202,"c":45238,"v":30.002}
{"ts":1649217660000,"o":45238,"h":45250,"l":45238,"c":45245.5,"v":16.364}
{"ts":1649217720000,"o":45245.5,"h":45245.5,"l":45202,"c":45203,"v":27.592}
{"ts":1649217780000,"o":45203,"h":45203.5,"l":45116,"c":45116,"v":78.712}
{"ts":1649217840000,"o":45116,"h":45148,"l":45110,"c":45134,"v":56.892}
{"ts":1649217900000,"o":45134,"h":45165,"l":45133.5,"c":45164.5,"v":20.45}
{"ts":1649217960000,"o":45164.5,"h":45180,"l":45164.5,"c":45179.5,"v":9.115}
{"ts":1649218020000,"o":45179.5,"h":45180,"l":45162.5,"c":45177.5,"v":16.668}
{"ts":1649218080000,"o":45177.5,"h":45178,"l":45169.5,"c":45170,"v":5.405}
{"ts":1649218140000,"o":45170,"h":45170,"l":45169.5,"c":45170,"v":5.232}
{"ts":1649218200000,"o":45170,"h":45222.5,"l":45169.5,"c":45221.5,"v":26.384}
{"ts":1649218260000,"o":45221.5,"h":45239,"l":45221.5,"c":45237.5,"v":21.481}
{"ts":1649218320000,"o":45237.5,"h":45239,"l":45235,"c":45238.5,"v":18.69}
{"ts":1649218380000,"o":45238.5,"h":45245,"l":45238.5,"c":45239.5,"v":6.208}
{"ts":1649218440000,"o":45239.5,"h":45273.5,"l":45238.5,"c":45262.5,"v":21.562}
{"ts":1649218500000,"o":45262.5,"h":45286.5,"l":45262.5,"c":45277.5,"v":36.732}
{"ts":1649218560000,"o":45277.5,"h":45291,"l":45277,"c":45290.5,"v":35.708}
{"ts":1649218620000,"o":45290.5,"h":45308,"l":45290.5,"c":45308,"v":36.347}
{"ts":1649218680000,"o":45308,"h":45325,"l":45307.5,"c":45314.5,"v":44.213}
{"ts":1649218740000,"o":45314.5,"h":45320,"l":45314,"c":45320,"v":23.045}
{"ts":1649218800000,"o":45320,"h":45320,"l":45294,"c":45294,"v":25.461}
{"ts":1649218860000,"o":45294,"h":45314,"l":45294,"c":45297,"v":19.921}
{"ts":1649218920000,"o":45297,"h":45297.5,"l":45275.5,"c":45275.5,"v":23.874}
{"ts":1649218980000,"o":45275.5,"h":45286,"l":45275.5,"c":45285.5,"v":15.111}
{"ts":1649219040000,"o":45285.5,"h":45297.5,"l":45285.5,"c":45297.5,"v":8.63}
{"ts":1649219100000,"o":45297.5,"h":45297.5,"l":45292,"c":45292,"v":8.465}
{"ts":1649219160000,"o":45292,"h":45292.5,"l":45275,"c":45275,"v":20.419}
{"ts":1649219220000,"o":45275,"h":45275.5,"l":45275,"c":45275.5,"v":9.023}
{"ts":1649219280000,"o":45275.5,"h":45275.5,"l":45275,"c":45275.5,"v":3.755}
{"ts":1649219340000,"o":45275.5,"h":45275.5,"l":45265,"c":45265,"v":6.446}
{"ts":1649219400000,"o":45265,"h":45265.5,"l":45252.5,"c":45253,"v":23.941}
{"ts":1649219460000,"o":45253,"h":45266,"l":45234,"c":45234.5,"v":12.085}
{"ts":1649219520000,"o":45234.5,"h":45238,"l":45224.5,"c":45236,"v":23.656}
{"ts":1649219580000,"o":45236,"h":45236,"l":45212.5,"c":45229.5,"v":17.863}
{"ts":1649219640000,"o":45229.5,"h":45230,"l":45215,"c":45215,"v":18.081}
{"ts":1649219700000,"o":45215,"h":45260,"l":45215,"c":45260,"v":5.799}
{"ts":1649219760000,"o":45260,"h":45260,"l":45249.5,"c":45249.5,"v":3.122}
{"ts":1649219820000,"o":45249.5,"h":45274,"l":45249.5,"c":45274,"v":9.047}
{"ts":1649219880000,"o":45274,"h":45296,"l":45274,"c":45275.5,"v":15.479}
{"ts":1649219940000,"o":45275.5,"h":45275.5,"l":45267,"c":45267.5,"v":6.122}
{"ts":1649220000000,"o":45267.5,"h":45287.5,"l":45267,"c":45287.5,"v":11.32}
{"ts":1649220060000,"o":45287.5,"h":45292.5,"l":45287.5,"c":45292,"v":7.974}
{"ts":1649220120000,"o":45292,"h":45292.5,"l":45292,"c":45292,"v":2.99}
{"ts":1649220180000,"o":45292,"h":45314,"l":45292,"c":45314,"v":31.77}
{"ts":1649220240000,"o":45314,"h":45320,"l":45313.5,"c":45320,"v":22.006}
{"ts":1649220300000,"o":45320,"h":45320,"l":45310,"c":45320,"v":23.192}
{"ts":1649220360000,"o":45320,"h":45330,"l":45310,"c":45322,"v":18.848}
{"ts":1649220420000,"o":45322,"h":45322,"l":45311.5,"c":45321,"v":3.732}
{"ts":1649220480000,"o":45321,"h":45321,"l":45293.5,"c":45293.5,"v":7.542}
{"ts":1649220540000,"o":45293.5,"h":45312.5,"l":45293.5,"c":45312.5,"v":14.687}
{"ts":1649220600000,"o":45312.5,"h":45314.5,"l":45306,"c":45314,"v":8.572}
{"ts":1649220660000,"o":45314,"h":45314.5,"l":45314,"c":45314.5,"v":19.141}
{"ts":1649220720000,"o":45314.5,"h":45314.5,"l":45293,"c":45293,"v":4.27}
{"ts":1649220780000,"o":45293,"h":45293.5,"l":45293,"c":45293.5,"v":1.858}
{"ts":1649220840000,"o":45293.5,"h":45293.5,"l":45293,"c":45293.5,"v":2.236}
{"ts":1649220900000,"o":45293.5,"h":45335.5,"l":45293.5,"c":45335.5,"v":34.484}
{"ts":1649220960000,"o":45335.5,"h":45351,"l":45332,"c":45341,"v":57.631}
{"ts":1649221020000,"o":45341,"h":45348,"l":45331.5,"c":45331.5,"v":14.879}
{"ts":1649221080000,"o":45331.5,"h":45331.5,"l":45300,"c":45318,"v":22.248}
{"ts":1649221140000,"o":45318,"h":45318,"l":45307.5,"c":45313,"v":7.403}
{"ts":1649221200000,"o":45313,"h":45313.5,"l":45313,"c":45313.5,"v":4.487}
{"ts":1649221260000,"o":45313.5,"h":45313.5,"l":45313,"c":45313,"v":6.684}
{"ts":1649221320000,"o":45313,"h":45320,"l":45313,"c":45320,"v":20.094}
{"ts":1649221380000,"o":45320,"h":45320,"l":45302.5,"c":45302.5,"v":6.354}
{"ts":1649221440000,"o":45302.5,"h":45303,"l":45300,"c":45300.5,"v":6.915}
{"ts":1649221500000,"o":45300.5,"h":45300.5,"l":45300,"c":45300,"v":8.279}
{"ts":1649221560000,"o":45300,"h":45300.5,"l":45300,"c":45300.5,"v":5.788}
{"ts":1649221620000,"o":45300.5,"h":45350,"l":45300.5,"c":45341.5,"v":28.513}
{"ts":1649221680000,"o":45341.5,"h":45354,"l":45337,"c":45354,"v":9.98}
{"ts":1649221740000,"o":45354,"h":45374,"l":45334.5,"c":45334.5,"v":39.448}
{"ts":1649221800000,"o":45334.5,"h":45360,"l":45334.5,"c":45360,"v":6.789}
{"ts":1649221860000,"o":45360,"h":45361.5,"l":45359.5,"c":45361,"v":7.77}
{"ts":1649221920000,"o":45361,"h":45376,"l":45361,"c":45374.5,"v":20.629}
{"ts":1649221980000,"o":45374.5,"h":45387,"l":45374.5,"c":45387,"v":21.995}
{"ts":1649222040000,"o":45387,"h":45399,"l":45386.5,"c":45399,"v":27.893}
{"ts":1649222100000,"o":45399,"h":45399,"l":45398.5,"c":45399,"v":14.753}
{"ts":1649222160000,"o":45399,"h":45424,"l":45399,"c":45409.5,"v":106.194}
{"ts":1649222220000,"o":45409.5,"h":45425,"l":45409,"c":45424.5,"v":23.302}
{"ts":1649222280000,"o":45424.5,"h":45425,"l":45381,"c":45381,"v":32.6}
{"ts":1649222340000,"o":45381,"h":45386,"l":45379.5,"c":45386,"v":18.681}
{"ts":1649222400000,"o":45386,"h":45387,"l":45385.5,"c":45387,"v":18.839}
{"ts":1649222460000,"o":45387,"h":45387,"l":45364.5,"c":45365,"v":11.611}
{"ts":1649222520000,"o":45365,"h":45367.5,"l":45364.5,"c":45367,"v":9.967}
{"ts":1649222580000,"o":45367,"h":45367.5,"l":45367,"c":45367,"v":3.092}
{"ts":1649222640000,"o":45367,"h":45367.5,"l":45342,"c":45347.5,"v":27.599}
{"ts":1649222700000,"o":45347.5,"h":45348,"l":45335.5,"c":45335.5,"v":18.008}
{"ts":1649222760000,"o":45335.5,"h":45336,"l":45335.5,"c":45335.5,"v":5.589}
{"ts":1649222820000,"o":45335.5,"h":45336,"l":45327,"c":45327,"v":9.514}
{"ts":1649222880000,"o":45327,"h":45327,"l":45300,"c":45316.5,"v":33.597}
{"ts":1649222940000,"o":45316.5,"h":45316.5,"l":45316,"c":45316.5,"v":12.9}
{"ts":1649223000000,"o":45316.5,"h":45348,"l":45297.5,"c":45348,"v":46.621}
{"ts":1649223060000,"o":45348,"h":45374,"l":45332,"c":45333,"v":27.661}
{"ts":1649223120000,"o":45333,"h":45362,"l":45333,"c":45361.5,"v":9.707}
{"ts":1649223180000,"o":45361.5,"h":45362,"l":45345.5,"c":45349,"v":21.057}
{"ts":1649223240000,"o":45349,"h":45349.5,"l":45349,"c":45349,"v":3.418}
{"ts":1649223300000,"o":45349,"h":45349.5,"l":45338.5,"c":45338.5,"v":13.12}
{"ts":1649223360000,"o":45338.5,"h":45339,"l":45338.5,"c":45339,"v":2.599}
{"ts":1649223420000,"o":45339,"h":45342,"l":45338.5,"c":45341.5,"v":72.925}
{"ts":1649223480000,"o":45341.5,"h":45342,"l":45340.5,"c":45340.5,"v":21.457}
{"ts":1649223540000,"o":45340.5,"h":45340.5,"l":45336,"c":45336.5,"v":19.382}
{"ts":1649223600000,"o":45336.5,"h":45338,"l":45336,"c":45338,"v":47.22}
{"ts":1649223660000,"o":45338,"h":45338,"l":45336.5,"c":45336.5,"v":27.605}
{"ts":1649223720000,"o":45336.5,"h":45336.5,"l":45336,"c":45336,"v":10.441}
{"ts":1649223780000,"o":45336,"h":45357.5,"l":45336,"c":45357.5,"v":52.947}
{"ts":1649223840000,"o":45357.5,"h":45357.5,"l":45357,"c":45357,"v":2.502}
{"ts":1649223900000,"o":45357,"h":45357.5,"l":45337,"c":45337,"v":12.769}
{"ts":1649223960000,"o":45337,"h":45361,"l":45337,"c":45360.5,"v":25.152}
{"ts":1649224020000,"o":45360.5,"h":45372,"l":45360.5,"c":45371.5,"v":8.249}
{"ts":1649224080000,"o":45371.5,"h":45372,"l":45355,"c":45355,"v":14.497}
{"ts":1649224140000,"o":45355,"h":45355.5,"l":45355,"c":45355,"v":3.766}
{"ts":1649224200000,"o":45355,"h":45366,"l":45355,"c":45365.5,"v":4.886}
{"ts":1649224260000,"o":45365.5,"h":45366,"l":45365.5,"c":45365.5,"v":3.255}
{"ts":1649224320000,"o":45365.5,"h":45366,"l":45365.5,"c":45365.5,"v":0.581}
{"ts":1649224380000,"o":45365.5,"h":45366,"l":45365.5,"c":45366,"v":2.819}
{"ts":1649224440000,"o":45366,"h":45389.5,"l":45365.5,"c":45389,"v":27.858}
{"ts":1649224500000,"o":45389,"h":45389.5,"l":45373.5,"c":45373.5,"v":15.525}
{"ts":1649224560000,"o":45373.5,"h":45374,"l":45340.5,"c":45340.5,"v":19.813}
{"ts":1649224620000,"o":45340.5,"h":45341,"l":45340.5,"c":45340.5,"v":4.504}
{"ts":1649224680000,"o":45340.5,"h":45341,"l":45340.5,"c":45341,"v":1.648}
{"ts":1649224740000,"o":45341,"h":45366.5,"l":45340.5,"c":45366,"v":9.71}
{"ts":1649224800000,"o":45366,"h":45375,"l":45343.5,"c":45343.5,"v":11.754}
{"ts":1649224860000,"o":45343.5,"h":45343.5,"l":45318,"c":45318,"v":27.97}
{"ts":1649224920000,"o":45318,"h":45318.5,"l":45300,"c":45300,"v":20.153}
{"ts":1649224980000,"o":45300,"h":45340,"l":45300,"c":45339.5,"v":22.976}
{"ts":1649225040000,"o":45339.5,"h":45355,"l":45315.5,"c":45326.5,"v":33.431}
{"ts":1649225100000,"o":45326.5,"h":45326.5,"l":45293,"c":45293,"v":17.007}
{"ts":1649225160000,"o":45293,"h":45315,"l":45293,"c":45299,"v":22.833}
{"ts":1649225220000,"o":45299,"h":45299.5,"l":45299,"c":45299,"v":10.019}
{"ts":1649225280000,"o":45299,"h":45310,"l":45299,"c":45307.5,"v":14.398}
{"ts":1649225340000,"o":45307.5,"h":45308,"l":45292,"c":45292,"v":17.971}
{"ts":1649225400000,"o":45292,"h":45308,"l":45289,"c":45290,"v":25.859}
{"ts":1649225460000,"o":45290,"h":45290.5,"l":45290,"c":45290,"v":3.156}
{"ts":1649225520000,"o":45290,"h":45290.5,"l":45290,"c":45290.5,"v":11.182}
{"ts":1649225580000,"o":45290.5,"h":45290.5,"l":45289,"c":45289,"v":6.766}
{"ts":1649225640000,"o":45289,"h":45300,"l":45288.5,"c":45299.5,"v":12.016}
{"ts":1649225700000,"o":45299.5,"h":45300,"l":45266,"c":45270,"v":38.32}
{"ts":1649225760000,"o":45270,"h":45270,"l":45260,"c":45264.5,"v":18.703}
{"ts":1649225820000,"o":45264.5,"h":45287.5,"l":45264.5,"c":45287.5,"v":13.732}
{"ts":1649225880000,"o":45287.5,"h":45316.5,"l":45287,"c":45316.5,"v":12.663}
{"ts":1649225940000,"o":45316.5,"h":45316.5,"l":45286,"c":45286,"v":24.584}
{"ts":1649226000000,"o":45286,"h":45289.5,"l":45286,"c":45289,"v":2.406}
{"ts":1649226060000,"o":45289,"h":45301,"l":45289,"c":45301,"v":5.684}
{"ts":1649226120000,"o":45301,"h":45301,"l":45262.5,"c":45262.5,"v":18.762}
{"ts":1649226180000,"o":45262.5,"h":45263,"l":45238.5,"c":45243.5,"v":43.371}
{"ts":1649226240000,"o":45243.5,"h":45284.5,"l":45243.5,"c":45284.5,"v":28.152}
{"ts":1649226300000,"o":45284.5,"h":45337,"l":45284.5,"c":45325.5,"v":44.609}
{"ts":1649226360000,"o":45325.5,"h":45326,"l":45301.5,"c":45308.5,"v":44.774}
{"ts":1649226420000,"o":45308.5,"h":45337,"l":45308.5,"c":45328.5,"v":23.878}
{"ts":1649226480000,"o":45328.5,"h":45360,"l":45311,"c":45359.5,"v":49.429}
{"ts":1649226540000,"o":45359.5,"h":45376.5,"l":45341.5,"c":45341.5,"v":42.735}
{"ts":1649226600000,"o":45341.5,"h":45359,"l":45341.5,"c":45359,"v":12.045}
{"ts":1649226660000,"o":45359,"h":45367,"l":45347,"c":45347,"v":16.241}
{"ts":1649226720000,"o":45347,"h":45347.5,"l":45347,"c":45347.5,"v":22.907}
{"ts":1649226780000,"o":45347.5,"h":45378,"l":45347,"c":45377.5,"v":19.084}
{"ts":1649226840000,"o":45377.5,"h":45388,"l":45372,"c":45372,"v":24.467}
{"ts":1649226900000,"o":45372,"h":45372.5,"l":45367,"c":45367,"v":7.24}
{"ts":1649226960000,"o":45367,"h":45417,"l":45367,"c":45404,"v":52.117}
{"ts":1649227020000,"o":45404,"h":45415,"l":45391,"c":45391,"v":19.064}
{"ts":1649227080000,"o":45391,"h":45406.5,"l":45391,"c":45400,"v":9.178}
{"ts":1649227140000,"o":45400,"h":45488,"l":45400,"c":45442.5,"v":192.832}
{"ts":1649227200000,"o":45442.5,"h":45470,"l":45435.5,"c":45435.5,"v":70.949}
{"ts":1649227260000,"o":45435.5,"h":45436,"l":45435.5,"c":45435.5,"v":11.152}
{"ts":1649227320000,"o":45435.5,"h":45436,"l":45407,"c":45407.5,"v":38.477}
{"ts":1649227380000,"o":45407.5,"h":45417,"l":45404,"c":45404,"v":19.138}
{"ts":1649227440000,"o":45404,"h":45404.5,"l":45404,"c":45404.5,"v":7.806}
{"ts":1649227500000,"o":45404.5,"h":45417,"l":45391.5,"c":45408.5,"v":48.562}
{"ts":1649227560000,"o":45408.5,"h":45408.5,"l":45395,"c":45395,"v":11.93}
{"ts":1649227620000,"o":45395,"h":45400,"l":45395,"c":45400,"v":11.106}
{"ts":1649227680000,"o":45400,"h":45400.5,"l":45399.5,"c":45400.5,"v":3.283}
{"ts":1649227740000,"o":45400.5,"h":45415,"l":45400.5,"c":45407.5,"v":25.94}
{"ts":1649227800000,"o":45407.5,"h":45408,"l":45407.5,"c":45408,"v":5.779}
{"ts":1649227860000,"o":45408,"h":45408,"l":45407.5,"c":45407.5,"v":23.672}
{"ts":1649227920000,"o":45407.5,"h":45408,"l":45407.5,"c":45408,"v":6.512}
{"ts":1649227980000,"o":45408,"h":45429.5,"l":45407.5,"c":45424,"v":17.201}
{"ts":1649228040000,"o":45424,"h":45432.5,"l":45420.5,"c":45421,"v":20.217}
{"ts":1649228100000,"o":45421,"h":45432.5,"l":45420.5,"c":45432,"v":9.491}
{"ts":1649228160000,"o":45432,"h":45436.5,"l":45432,"c":45436,"v":7.618}
{"ts":1649228220000,"o":45436,"h":45456.5,"l":45426.5,"c":45455.5,"v":53.244}
{"ts":1649228280000,"o":45455.5,"h":45462.5,"l":45440.5,"c":45449.5,"v":43.614}
{"ts":1649228340000,"o":45449.5,"h":45449.5,"l":45449,"c":45449.5,"v":6.593}
{"ts":1649228400000,"o":45449.5,"h":45472.5,"l":45449,"c":45472.5,"v":17.523}
{"ts":1649228460000,"o":45472.5,"h":45479.5,"l":45472.5,"c":45477,"v":20.476}
{"ts":1649228520000,"o":45477,"h":45477,"l":45471.5,"c":45471.5,"v":28.893}
{"ts":1649228580000,"o":45471.5,"h":45472,"l":45432.5,"c":45449,"v":22.525}
{"ts":1649228640000,"o":45449,"h":45449.5,"l":45431,"c":45431.5,"v":14.892}
{"ts":1649228700000,"o":45431.5,"h":45431.5,"l":45424.5,"c":45424.5,"v":10.95}
{"ts":1649228760000,"o":45424.5,"h":45449,"l":45424.5,"c":45449,"v":15.916}
{"ts":1649228820000,"o":45449,"h":45455,"l":45448.5,"c":45455,"v":8.213}
{"ts":1649228880000,"o":45455,"h":45455,"l":45454.5,"c":45455,"v":5.31}
{"ts":1649228940000,"o":45455,"h":45455.5,"l":45454.5,"c":45455.5,"v":7.906}
{"ts":1649229000000,"o":45455.5,"h":45470,"l":45455,"c":45470,"v":25.211}
{"ts":1649229060000,"o":45470,"h":45483,"l":45469.5,"c":45482.5,"v":6.959}
{"ts":1649229120000,"o":45482.5,"h":45495,"l":45482.5,"c":45495,"v":18.642}
{"ts":1649229180000,"o":45495,"h":45495,"l":45461.5,"c":45465,"v":32.297}
{"ts":1649229240000,"o":45465,"h":45465,"l":45455,"c":45458.5,"v":7.363}
{"ts":1649229300000,"o":45458.5,"h":45467.5,"l":45450,"c":45450.5,"v":24.736}
{"ts":1649229360000,"o":45450.5,"h":45463,"l":45450,"c":45462.5,"v":11.067}
{"ts":1649229420000,"o":45462.5,"h":45463,"l":45450,"c":45450.5,"v":15.729}
{"ts":1649229480000,"o":45450.5,"h":45463,"l":45450,"c":45463,"v":17.573}
{"ts":1649229540000,"o":45463,"h":45463,"l":45450.5,"c":45451,"v":4.871}
{"ts":1649229600000,"o":45451,"h":45454,"l":45447,"c":45447,"v":14.486}
{"ts":1649229660000,"o":45447,"h":45447,"l":45423.5,"c":45424,"v":17.613}
{"ts":1649229720000,"o":45424,"h":45424,"l":45412,"c":45412,"v":11.799}
{"ts":1649229780000,"o":45412,"h":45424,"l":45412,"c":45424,"v":20.996}
{"ts":1649229840000,"o":45424,"h":45428,"l":45422,"c":45422.5,"v":22.57}
{"ts":1649229900000,"o":45422.5,"h":45422.5,"l":45422,"c":45422.5,"v":9.126}
{"ts":1649229960000,"o":45422.5,"h":45422.5,"l":45422,"c":45422,"v":4.982}
{"ts":1649230020000,"o":45422,"h":45427.5,"l":45422,"c":45427.5,"v":4.018}
{"ts":1649230080000,"o":45427.5,"h":45447,"l":45412,"c":45446.5,"v":25.541}
{"ts":1649230140000,"o":45446.5,"h":45447,"l":45446.5,"c":45447,"v":10.576}
{"ts":1649230200000,"o":45447,"h":45447,"l":45419.5,"c":45424.5,"v":11.343}
{"ts":1649230260000,"o":45424.5,"h":45424.5,"l":45391,"c":45395.5,"v":33.675}
{"ts":1649230320000,"o":45395.5,"h":45404.5,"l":45356,"c":45384,"v":54.066}
{"ts":1649230380000,"o":45384,"h":45388,"l":45368,"c":45387.5,"v":46.61}
{"ts":1649230440000,"o":45387.5,"h":45388,"l":45365,"c":45365,"v":14.182}
{"ts":1649230500000,"o":45365,"h":45365.5,"l":45322,"c":45346.5,"v":47.903}
{"ts":1649230560000,"o":45346.5,"h":45359,"l":45346,"c":45359,"v":24.487}
{"ts":1649230620000,"o":45359,"h":45359,"l":45331.5,"c":45331.5,"v":18.326}
{"ts":1649230680000,"o":45331.5,"h":45331.5,"l":45331,"c":45331.5,"v":23.939}
{"ts":1649230740000,"o":45331.5,"h":45331.5,"l":45290.5,"c":45310,"v":99.178}
{"ts":1649230800000,"o":45310,"h":45345,"l":45309.5,"c":45341,"v":18.354}
{"ts":1649230860000,"o":45341,"h":45341.5,"l":45341,"c":45341.5,"v":5.43}
{"ts":1649230920000,"o":45341.5,"h":45350,"l":45341,"c":45349.5,"v":13.763}
{"ts":1649230980000,"o":45349.5,"h":45350,"l":45334,"c":45334,"v":13.993}
{"ts":1649231040000,"o":45334,"h":45350,"l":45334,"c":45345.5,"v":10.3}
{"ts":1649231100000,"o":45345.5,"h":45345.5,"l":45321,"c":45324.5,"v":18.293}
{"ts":1649231160000,"o":45324.5,"h":45336.5,"l":45315.5,"c":45316,"v":53.388}
{"ts":1649231220000,"o":45316,"h":45334,"l":45309.5,"c":45321,"v":40.662}
{"ts":1649231280000,"o":45321,"h":45331.5,"l":45320.5,"c":45331,"v":6.601}
{"ts":1649231340000,"o":45331,"h":45331.5,"l":45331,"c":45331.5,"v":0.912}
{"ts":1649231400000,"o":45331.5,"h":45331.5,"l":45331,"c":45331,"v":9.139}
{"ts":1649231460000,"o":45331,"h":45331.5,"l":45331,"c":45331.5,"v":29.191}
{"ts":1649231520000,"o":45331.5,"h":45332.5,"l":45331,"c":45332.5,"v":11.928}
{"ts":1649231580000,"o":45332.5,"h":45337,"l":45331,"c":45331,"v":36.9}
{"ts":1649231640000,"o":45331,"h":45331,"l":45293,"c":45293,"v":38.91}
{"ts":1649231700000,"o":45293,"h":45293.5,"l":45273,"c":45275.5,"v":27.741}
{"ts":1649231760000,"o":45275.5,"h":45285.5,"l":45275.5,"c":45278.5,"v":6.452}
{"ts":1649231820000,"o":45278.5,"h":45291,"l":45278,"c":45282.5,"v":17.777}
{"ts":1649231880000,"o":45282.5,"h":45283,"l":45209,"c":45266,"v":170.258}
{"ts":1649231940000,"o":45266,"h":45266.5,"l":45258,"c":45258.5,"v":54.882}
{"ts":1649232000000,"o":45258.5,"h":45258.5,"l":45215.5,"c":45253,"v":63.893}
{"ts":1649232060000,"o":45253,"h":45253,"l":45238,"c":45251.5,"v":28.17}
{"ts":1649232120000,"o":45251.5,"h":45281,"l":45235.5,"c":45277,"v":126.913}
{"ts":1649232180000,"o":45277,"h":45299,"l":45276.5,"c":45285,"v":27.561}
{"ts":1649232240000,"o":45285,"h":45285,"l":45278,"c":45278.5,"v":14.852}
{"ts":1649232300000,"o":45278.5,"h":45278.5,"l":45270.5,"c":45271,"v":23.147}
{"ts":1649232360000,"o":45271,"h":45296.5,"l":45270.5,"c":45286.5,"v":24.823}
{"ts":1649232420000,"o":45286.5,"h":45308,"l":45286.5,"c":45296.5,"v":26.63}
{"ts":1649232480000,"o":45296.5,"h":45297,"l":45260.5,"c":45260.5,"v":56.37}
{"ts":1649232540000,"o":45260.5,"h":45275,"l":45250,"c":45275,"v":37.104}
{"ts":1649232600000,"o":45275,"h":45275,"l":45260.5,"c":45260.5,"v":6.219}
{"ts":1649232660000,"o":45260.5,"h":45270,"l":45212,"c":45212,"v":63.382}
{"ts":1649232720000,"o":45212,"h":45212,"l":45177.5,"c":45185,"v":128.407}
{"ts":1649232780000,"o":45185,"h":45195,"l":45157,"c":45193.5,"v":64.764}
{"ts":1649232840000,"o":45193.5,"h":45200,"l":45187,"c":45199.5,"v":22.109}
{"ts":1649232900000,"o":45199.5,"h":45205,"l":45199.5,"c":45205,"v":19.139}
{"ts":1649232960000,"o":45205,"h":45242.5,"l":45205,"c":45230,"v":68.688}
{"ts":1649233020000,"o":45230,"h":45230.5,"l":45167,"c":45188.5,"v":58.567}
{"ts":1649233080000,"o":45188.5,"h":45195,"l":45178.5,"c":45195,"v":26.041}
{"ts":1649233140000,"o":45195,"h":45210.5,"l":45194.5,"c":45195.5,"v":34.462}
{"ts":1649233200000,"o":45195.5,"h":45202.5,"l":45195,"c":45202.5,"v":22.339}
{"ts":1649233260000,"o":45202.5,"h":45216,"l":45174.5,"c":45199.5,"v":75.264}
{"ts":1649233320000,"o":45199.5,"h":45220,"l":45199.5,"c":45212.5,"v":33.908}
{"ts":1649233380000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233440000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233500000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233560000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233620000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233680000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233740000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233800000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233860000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233920000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649233980000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234040000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234100000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234160000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234220000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234280000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234340000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234400000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234460000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234520000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234580000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234640000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234700000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234760000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234820000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234880000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649234940000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235000000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235060000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235120000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235180000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235240000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235300000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235360000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235420000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235480000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235540000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235600000,"o":45212.5,"h":45212.5,"l":45212.5,"c":45212.5,"v":0}
{"ts":1649235660000,"o":45212.5,"h":45213,"l":45212.5,"c":45213,"v":0.001}
{"ts":1649235720000,"o":45213,"h":45213,"l":45213,"c":45213,"v":0.001}
{"ts":1649235780000,"o":45213,"h":45213,"l":45213,"c":45213,"v":0}
{"ts":1649235840000,"o":45213,"h":45230,"l":45213,"c":45230,"v":34.309}
{"ts":1649235900000,"o":45230,"h":45230,"l":45229.5,"c":45229.5,"v":0.034}
{"ts":1649235960000,"o":45229.5,"h":45230,"l":45229.5,"c":45230,"v":0.052}
{"ts":1649236020000,"o":45230,"h":45230,"l":45212.5,"c":45230,"v":0.073}
{"ts":1649236080000,"o":45230,"h":45230,"l":45218.5,"c":45230,"v":0.044}
{"ts":1649236140000,"o":45230,"h":45230,"l":45216,"c":45218,"v":0.129}
{"ts":1649236200000,"o":45218,"h":45230,"l":45218,"c":45230,"v":0.258}
{"ts":1649236260000,"o":45230,"h":45248.5,"l":45230,"c":45248.5,"v":46.747}
{"ts":1649236320000,"o":45248.5,"h":45256,"l":45248.5,"c":45256,"v":14.902}
{"ts":1649236380000,"o":45256,"h":45266,"l":45256,"c":45266,"v":38.789}
{"ts":1649236440000,"o":45266,"h":45289,"l":45265.5,"c":45289,"v":63.854}
{"ts":1649236500000,"o":45289,"h":45289,"l":45288,"c":45289,"v":28.426}
{"ts":1649236560000,"o":45289,"h":45300,"l":45286,"c":45300,"v":45.727}
{"ts":1649236620000,"o":45300,"h":45305.5,"l":45300,"c":45305,"v":19.587}
{"ts":1649236680000,"o":45305,"h":45305,"l":45304.5,"c":45305,"v":9.901}
{"ts":1649236740000,"o":45305,"h":45306,"l":45304.5,"c":45306,"v":17.008}
{"ts":1649236800000,"o":45306,"h":45309.5,"l":45306,"c":45309.5,"v":12.516}
{"ts":1649236860000,"o":45309.5,"h":45312,"l":45309,"c":45312,"v":12.796}
{"ts":1649236920000,"o":45312,"h":45312,"l":45311.5,"c":45312,"v":9.983}
{"ts":1649236980000,"o":45312,"h":45312,"l":45272.5,"c":45273,"v":31.19}
{"ts":1649237040000,"o":45273,"h":45273,"l":45258,"c":45271,"v":32.581}
{"ts":1649237100000,"o":45271,"h":45271.5,"l":45252,"c":45252,"v":14.595}
{"ts":1649237160000,"o":45252,"h":45252.5,"l":45235.5,"c":45244,"v":14.499}
{"ts":1649237220000,"o":45244,"h":45253,"l":45240,"c":45253,"v":11.079}
{"ts":1649237280000,"o":45253,"h":45253,"l":45252.5,"c":45252.5,"v":11.203}
{"ts":1649237340000,"o":45252.5,"h":45253,"l":45232.5,"c":45232.5,"v":23.304}
{"ts":1649237400000,"o":45232.5,"h":45247.5,"l":45232.5,"c":45247.5,"v":38.283}
{"ts":1649237460000,"o":45247.5,"h":45257,"l":45247,"c":45257,"v":14.935}
{"ts":1649237520000,"o":45257,"h":45273,"l":45257,"c":45273,"v":11.032}
{"ts":1649237580000,"o":45273,"h":45273,"l":45252,"c":45252,"v":21.392}
{"ts":1649237640000,"o":45252,"h":45252.5,"l":45241,"c":45248.5,"v":7.055}
{"ts":1649237700000,"o":45248.5,"h":45269.5,"l":45248,"c":45269.5,"v":9.947}
{"ts":1649237760000,"o":45269.5,"h":45269.5,"l":45269,"c":45269.5,"v":3.727}
{"ts":1649237820000,"o":45269.5,"h":45274,"l":45269,"c":45274,"v":9.272}
{"ts":1649237880000,"o":45274,"h":45287,"l":45273.5,"c":45287,"v":13.055}
{"ts":1649237940000,"o":45287,"h":45290,"l":45287,"c":45290,"v":5.135}
{"ts":1649238000000,"o":45290,"h":45290,"l":45289.5,"c":45290,"v":6.634}
{"ts":1649238060000,"o":45290,"h":45290,"l":45289.5,"c":45290,"v":10.751}
{"ts":1649238120000,"o":45290,"h":45298,"l":45289.5,"c":45298,"v":7.587}
{"ts":1649238180000,"o":45298,"h":45298,"l":45283,"c":45283,"v":22.765}
{"ts":1649238240000,"o":45283,"h":45290,"l":45283,"c":45290,"v":12.41}
{"ts":1649238300000,"o":45290,"h":45295,"l":45289.5,"c":45289.5,"v":8.403}
{"ts":1649238360000,"o":45289.5,"h":45290,"l":45255,"c":45268,"v":24.162}
{"ts":1649238420000,"o":45268,"h":45268,"l":45237.5,"c":45237.5,"v":11.895}
{"ts":1649238480000,"o":45237.5,"h":45238,"l":45235,"c":45235,"v":14.873}
{"ts":1649238540000,"o":45235,"h":45235,"l":45225,"c":45225,"v":14.177}
{"ts":1649238600000,"o":45225,"h":45239.5,"l":45200.5,"c":45225.5,"v":39.735}
{"ts":1649238660000,"o":45225.5,"h":45247.5,"l":45225,"c":45247,"v":32.31}
{"ts":1649238720000,"o":45247,"h":45250.5,"l":45247,"c":45250.5,"v":7.681}
{"ts":1649238780000,"o":45250.5,"h":45269,"l":45250.5,"c":45263,"v":51.505}
{"ts":1649238840000,"o":45263,"h":45263.5,"l":45263,"c":45263.5,"v":1.824}
{"ts":1649238900000,"o":45263.5,"h":45263.5,"l":45263,"c":45263,"v":1.594}
{"ts":1649238960000,"o":45263,"h":45300,"l":45263,"c":45300,"v":72.54}
{"ts":1649239020000,"o":45300,"h":45311.5,"l":45300,"c":45309.5,"v":10.312}
{"ts":1649239080000,"o":45309.5,"h":45309.5,"l":45309,"c":45309.5,"v":4.248}
{"ts":1649239140000,"o":45309.5,"h":45312,"l":45309,"c":45312,"v":5.448}
{"ts":1649239200000,"o":45312,"h":45323,"l":45311.5,"c":45323,"v":11.125}
{"ts":1649239260000,"o":45323,"h":45323,"l":45290.5,"c":45297.5,"v":51.159}
{"ts":1649239320000,"o":45297.5,"h":45297.5,"l":45292,"c":45292.5,"v":33.938}
{"ts":1649239380000,"o":45292.5,"h":45292.5,"l":45282,"c":45282.5,"v":6.366}
{"ts":1649239440000,"o":45282.5,"h":45282.5,"l":45235.5,"c":45241,"v":27.647}
{"ts":1649239500000,"o":45241,"h":45241.5,"l":45208,"c":45216.5,"v":20.679}
{"ts":1649239560000,"o":45216.5,"h":45239,"l":45210,"c":45225.5,"v":20.372}
{"ts":1649239620000,"o":45225.5,"h":45257,"l":45225,"c":45257,"v":9.161}
{"ts":1649239680000,"o":45257,"h":45257,"l":45248.5,"c":45248.5,"v":13.014}
{"ts":1649239740000,"o":45248.5,"h":45249,"l":45237.5,"c":45237.5,"v":4.667}
{"ts":1649239800000,"o":45237.5,"h":45250,"l":45237.5,"c":45238,"v":6.15}
{"ts":1649239860000,"o":45238,"h":45238,"l":45188,"c":45191,"v":54.898}
{"ts":1649239920000,"o":45191,"h":45191.5,"l":45177.5,"c":45178,"v":26.51}
{"ts":1649239980000,"o":45178,"h":45178,"l":45163,"c":45173.5,"v":29.936}
{"ts":1649240040000,"o":45173.5,"h":45174,"l":45170,"c":45170,"v":16.709}
{"ts":1649240100000,"o":45170,"h":45200,"l":45150,"c":45200,"v":70.507}
{"ts":1649240160000,"o":45200,"h":45200,"l":45181,"c":45181,"v":13.014}
{"ts":1649240220000,"o":45181,"h":45181,"l":45162.5,"c":45163,"v":22.476}
{"ts":1649240280000,"o":45163,"h":45163,"l":44968.5,"c":45096,"v":786.061}
{"ts":1649240340000,"o":45096,"h":45185,"l":45051,"c":45185,"v":188.309}
{"ts":1649240400000,"o":45185,"h":45257.5,"l":45184.5,"c":45257.5,"v":125.572}
{"ts":1649240460000,"o":45257.5,"h":45259.5,"l":45201.5,"c":45214,"v":96.835}
{"ts":1649240520000,"o":45214,"h":45250,"l":45214,"c":45250,"v":54.162}
{"ts":1649240580000,"o":45250,"h":45264,"l":45249.5,"c":45264,"v":43.759}
{"ts":1649240640000,"o":45264,"h":45330,"l":45250,"c":45330,"v":145.735}
{"ts":1649240700000,"o":45330,"h":45430,"l":45329.5,"c":45375,"v":293.087}
{"ts":1649240760000,"o":45375,"h":45434,"l":45374,"c":45413,"v":108.774}
{"ts":1649240820000,"o":45413,"h":45429.5,"l":45388,"c":45424,"v":80.222}
{"ts":1649240880000,"o":45424,"h":45434,"l":45411,"c":45434,"v":36.15}
{"ts":1649240940000,"o":45434,"h":45434,"l":45402,"c":45417,"v":91.389}
{"ts":1649241000000,"o":45417,"h":45417,"l":45357,"c":45382,"v":82.773}
{"ts":1649241060000,"o":45382,"h":45382.5,"l":45353.5,"c":45353.5,"v":32.805}
{"ts":1649241120000,"o":45353.5,"h":45366,"l":45342.5,"c":45343,"v":31.892}
{"ts":1649241180000,"o":45343,"h":45344,"l":45317,"c":45318.5,"v":32.357}
{"ts":1649241240000,"o":45318.5,"h":45331.5,"l":45318.5,"c":45324.5,"v":52.437}
{"ts":1649241300000,"o":45324.5,"h":45325,"l":45319,"c":45319,"v":23.405}
{"ts":1649241360000,"o":45319,"h":45319.5,"l":45290,"c":45290,"v":27.696}
{"ts":1649241420000,"o":45290,"h":45290.5,"l":45163.5,"c":45174.5,"v":111.844}
{"ts":1649241480000,"o":45174.5,"h":45203.5,"l":45147,"c":45148.5,"v":206.552}
{"ts":1649241540000,"o":45148.5,"h":45188.5,"l":45112.5,"c":45136.5,"v":94.962}
{"ts":1649241600000,"o":45136.5,"h":45203,"l":45136,"c":45167.5,"v":115.512}
{"ts":1649241660000,"o":45167.5,"h":45196.5,"l":45167.5,"c":45180,"v":25.837}
{"ts":1649241720000,"o":45180,"h":45180,"l":45130,"c":45155,"v":74.15}
{"ts":1649241780000,"o":45155,"h":45178,"l":45154.5,"c":45178,"v":15.972}
{"ts":1649241840000,"o":45178,"h":45222,"l":45177.5,"c":45208.5,"v":60.112}
{"ts":1649241900000,"o":45208.5,"h":45232,"l":45167,"c":45167.5,"v":54.062}
{"ts":1649241960000,"o":45167.5,"h":45167.5,"l":45167,"c":45167,"v":7.006}
{"ts":1649242020000,"o":45167,"h":45167.5,"l":45069.5,"c":45086,"v":158.457}
{"ts":1649242080000,"o":45086,"h":45139.5,"l":45086,"c":45139,"v":100.025}
{"ts":1649242140000,"o":45139,"h":45139.5,"l":45109.5,"c":45110,"v":24.555}
{"ts":1649242200000,"o":45110,"h":45145,"l":45109.5,"c":45144.5,"v":22.995}
{"ts":1649242260000,"o":45144.5,"h":45167.5,"l":45137.5,"c":45167,"v":15.814}
{"ts":1649242320000,"o":45167,"h":45177,"l":45167,"c":45177,"v":9.88}
{"ts":1649242380000,"o":45177,"h":45180,"l":45150,"c":45150,"v":49.467}
{"ts":1649242440000,"o":45150,"h":45162.5,"l":45142,"c":45162.5,"v":10.599}
{"ts":1649242500000,"o":45162.5,"h":45162.5,"l":45111,"c":45125.5,"v":35.029}
{"ts":1649242560000,"o":45125.5,"h":45125.5,"l":45072,"c":45084.5,"v":90.493}
{"ts":1649242620000,"o":45084.5,"h":45140,"l":45079,"c":45140,"v":43.605}
{"ts":1649242680000,"o":45140,"h":45142.5,"l":45104.5,"c":45105,"v":52.234}
{"ts":1649242740000,"o":45105,"h":45105.5,"l":45057.5,"c":45062,"v":61.236}
{"ts":1649242800000,"o":45062,"h":45108.5,"l":45062,"c":45062.5,"v":74.177}
{"ts":1649242860000,"o":45062.5,"h":45083,"l":45050,"c":45069.5,"v":54.989}
{"ts":1649242920000,"o":45069.5,"h":45069.5,"l":44874,"c":44975.5,"v":546.474}
{"ts":1649242980000,"o":44975.5,"h":44975.5,"l":44832,"c":44902,"v":393.487}
{"ts":1649243040000,"o":44902,"h":44988.5,"l":44882.5,"c":44967,"v":147.62}
{"ts":1649243100000,"o":44967,"h":45020,"l":44966.5,"c":44978,"v":114.734}
{"ts":1649243160000,"o":44978,"h":44978.5,"l":44900,"c":44932,"v":110.466}
{"ts":1649243220000,"o":44932,"h":44944.5,"l":44900,"c":44905.5,"v":75.713}
{"ts":1649243280000,"o":44905.5,"h":44906,"l":44858.5,"c":44865,"v":128.819}
{"ts":1649243340000,"o":44865,"h":44906.5,"l":44865,"c":44891,"v":86.898}
{"ts":1649243400000,"o":44891,"h":44891,"l":44861,"c":44880,"v":39.949}
{"ts":1649243460000,"o":44880,"h":44888.5,"l":44864.5,"c":44868,"v":40.811}
{"ts":1649243520000,"o":44868,"h":44868.5,"l":44850,"c":44850,"v":57.455}
{"ts":1649243580000,"o":44850,"h":44850.5,"l":44790.5,"c":44800.5,"v":184.432}
{"ts":1649243640000,"o":44800.5,"h":44801,"l":44758.5,"c":44782.5,"v":238.977}
{"ts":1649243700000,"o":44782.5,"h":44836,"l":44782,"c":44828,"v":109.122}
{"ts":1649243760000,"o":44828,"h":44828,"l":44790.5,"c":44810,"v":105.013}
{"ts":1649243820000,"o":44810,"h":44824,"l":44793.5,"c":44823.5,"v":32.53}
{"ts":1649243880000,"o":44823.5,"h":44861,"l":44767.5,"c":44772,"v":228.228}
{"ts":1649243940000,"o":44772,"h":44793,"l":44756.5,"c":44779.5,"v":61.772}
{"ts":1649244000000,"o":44779.5,"h":44800,"l":44775,"c":44799.5,"v":63.185}
{"ts":1649244060000,"o":44799.5,"h":44900,"l":44799.5,"c":44900,"v":177.599}
{"ts":1649244120000,"o":44900,"h":44900,"l":44845.5,"c":44880,"v":91.995}
{"ts":1649244180000,"o":44880,"h":44880,"l":44774,"c":44785,"v":118.994}
{"ts":1649244240000,"o":44785,"h":44911,"l":44765,"c":44879,"v":262.678}
{"ts":1649244300000,"o":44879,"h":44879.5,"l":44847,"c":44879.5,"v":40.826}
{"ts":1649244360000,"o":44879.5,"h":44879.5,"l":44805.5,"c":44805.5,"v":73.275}
{"ts":1649244420000,"o":44805.5,"h":44805.5,"l":44671,"c":44702.5,"v":401.53}
{"ts":1649244480000,"o":44702.5,"h":44709,"l":44638.5,"c":44640,"v":200.399}
{"ts":1649244540000,"o":44640,"h":44681.5,"l":44637.5,"c":44681.5,"v":86.756}
{"ts":1649244600000,"o":44681.5,"h":44700,"l":44669.5,"c":44683.5,"v":107.05}
{"ts":1649244660000,"o":44683.5,"h":44797.5,"l":44675,"c":44788,"v":114.361}
{"ts":1649244720000,"o":44788,"h":44867,"l":44787.5,"c":44866,"v":160.895}
{"ts":1649244780000,"o":44866,"h":44978,"l":44838,"c":44945.5,"v":374.355}
{"ts":1649244840000,"o":44945.5,"h":44959,"l":44844.5,"c":44873,"v":161.307}
{"ts":1649244900000,"o":44873,"h":44900,"l":44833,"c":44843.5,"v":87.07}
{"ts":1649244960000,"o":44843.5,"h":44868,"l":44829.5,"c":44855.5,"v":41.458}
{"ts":1649245020000,"o":44855.5,"h":44867,"l":44830,"c":44851.5,"v":28.169}
{"ts":1649245080000,"o":44851.5,"h":44851.5,"l":44824.5,"c":44849.5,"v":74.611}
{"ts":1649245140000,"o":44849.5,"h":44849.5,"l":44825.5,"c":44825.5,"v":29.002}
{"ts":1649245200000,"o":44825.5,"h":44826,"l":44761,"c":44761.5,"v":127.3}
{"ts":1649245260000,"o":44761.5,"h":44790,"l":44752.5,"c":44790,"v":94.709}
{"ts":1649245320000,"o":44790,"h":44841.5,"l":44790,"c":44836,"v":97.439}
{"ts":1649245380000,"o":44836,"h":44863,"l":44827,"c":44863,"v":63.567}
{"ts":1649245440000,"o":44863,"h":44883.5,"l":44844.5,"c":44880,"v":119.982}
{"ts":1649245500000,"o":44880,"h":45034.5,"l":44879.5,"c":45019,"v":293.078}
{"ts":1649245560000,"o":45019,"h":45050,"l":44963.5,"c":44996.5,"v":167.717}
{"ts":1649245620000,"o":44996.5,"h":44996.5,"l":44965,"c":44970,"v":75.86}
{"ts":1649245680000,"o":44970,"h":44986,"l":44969.5,"c":44973,"v":34.104}
{"ts":1649245740000,"o":44973,"h":45011,"l":44965,"c":45005,"v":78.569}
{"ts":1649245800000,"o":45005,"h":45005,"l":44923.5,"c":44927,"v":64.231}
{"ts":1649245860000,"o":44927,"h":44939.5,"l":44892.5,"c":44903.5,"v":55.476}
{"ts":1649245920000,"o":44903.5,"h":44928.5,"l":44892.5,"c":44919.5,"v":25.902}
{"ts":1649245980000,"o":44919.5,"h":44934.5,"l":44919,"c":44930,"v":17.626}
{"ts":1649246040000,"o":44930,"h":44930,"l":44855,"c":44891,"v":102.666}
{"ts":1649246100000,"o":44891,"h":44893.5,"l":44870,"c":44871.5,"v":40.586}
{"ts":1649246160000,"o":44871.5,"h":44896.5,"l":44856,"c":44881,"v":80.8}
{"ts":1649246220000,"o":44881,"h":44887,"l":44831,"c":44843,"v":60.088}
{"ts":1649246280000,"o":44843,"h":44843,"l":44759,"c":44790.5,"v":112.768}
{"ts":1649246340000,"o":44790.5,"h":44836,"l":44771.5,"c":44796.5,"v":67.263}
{"ts":1649246400000,"o":44796.5,"h":44872.5,"l":44780,"c":44810,"v":81.341}
{"ts":1649246460000,"o":44810,"h":44810,"l":44700,"c":44720.5,"v":239.272}
{"ts":1649246520000,"o":44720.5,"h":44788,"l":44720,"c":44788,"v":61.991}
{"ts":1649246580000,"o":44788,"h":44845,"l":44787.5,"c":44845,"v":39.866}
{"ts":1649246640000,"o":44845,"h":44846,"l":44820,"c":44826.5,"v":43.12}
{"ts":1649246700000,"o":44826.5,"h":44827,"l":44778,"c":44782.5,"v":30.207}
{"ts":1649246760000,"o":44782.5,"h":44783,"l":44739.5,"c":44749,"v":57.471}
{"ts":1649246820000,"o":44749,"h":44760,"l":44725,"c":44727,"v":36.733}
{"ts":1649246880000,"o":44727,"h":44750,"l":44702.5,"c":44704.5,"v":106.542}
{"ts":1649246940000,"o":44704.5,"h":44708,"l":44689,"c":44689.5,"v":53.935}
{"ts":1649247000000,"o":44689.5,"h":44698,"l":44663.5,"c":44696.5,"v":74.012}
{"ts":1649247060000,"o":44696.5,"h":44787,"l":44696,"c":44787,"v":138.466}
{"ts":1649247120000,"o":44787,"h":44899,"l":44787,"c":44899,"v":207.251}
{"ts":1649247180000,"o":44899,"h":44910,"l":44877,"c":44882,"v":134.333}
{"ts":1649247240000,"o":44882,"h":44901,"l":44865,"c":44900,"v":82.663}
{"ts":1649247300000,"o":44900,"h":44920,"l":44893.5,"c":44900.5,"v":69.716}
{"ts":1649247360000,"o":44900.5,"h":44956.5,"l":44900.5,"c":44945.5,"v":140.757}
{"ts":1649247420000,"o":44945.5,"h":44948,"l":44920.5,"c":44934.5,"v":95.104}
{"ts":1649247480000,"o":44934.5,"h":44959.5,"l":44932.5,"c":44959.5,"v":24.288}
{"ts":1649247540000,"o":44959.5,"h":44977,"l":44959.5,"c":44977,"v":35.535}
{"ts":1649247600000,"o":44977,"h":44977,"l":44957,"c":44964.5,"v":59.825}
{"ts":1649247660000,"o":44964.5,"h":44977,"l":44964.5,"c":44977,"v":26.094}
{"ts":1649247720000,"o":44977,"h":44986,"l":44976.5,"c":44980.5,"v":19.357}
{"ts":1649247780000,"o":44980.5,"h":44980.5,"l":44960.5,"c":44961,"v":27.563}
{"ts":1649247840000,"o":44961,"h":44961,"l":44882.5,"c":44882.5,"v":81.724}
{"ts":1649247900000,"o":44882.5,"h":44883,"l":44844.5,"c":44860,"v":85.12}
{"ts":1649247960000,"o":44860,"h":44945.5,"l":44780,"c":44940,"v":302.54}
{"ts":1649248020000,"o":44940,"h":44940,"l":44858.5,"c":44873.5,"v":76.734}
{"ts":1649248080000,"o":44873.5,"h":44889.5,"l":44865.5,"c":44886,"v":18.448}
{"ts":1649248140000,"o":44886,"h":44920,"l":44885.5,"c":44896.5,"v":19.735}
{"ts":1649248200000,"o":44896.5,"h":44896.5,"l":44823,"c":44823,"v":33.142}
{"ts":1649248260000,"o":44823,"h":44855,"l":44786,"c":44855,"v":94.209}
{"ts":1649248320000,"o":44855,"h":44860,"l":44843,"c":44854.5,"v":27.686}
{"ts":1649248380000,"o":44854.5,"h":44854.5,"l":44761,"c":44761,"v":42.596}
{"ts":1649248440000,"o":44761,"h":44819,"l":44761,"c":44800,"v":51.727}
{"ts":1649248500000,"o":44800,"h":44826,"l":44790,"c":44806,"v":24.932}
{"ts":1649248560000,"o":44806,"h":44829.5,"l":44805.5,"c":44814.5,"v":16.091}
{"ts":1649248620000,"o":44814.5,"h":44821,"l":44781.5,"c":44787.5,"v":22.625}
{"ts":1649248680000,"o":44787.5,"h":44808,"l":44780,"c":44780.5,"v":13.834}
{"ts":1649248740000,"o":44780.5,"h":44790,"l":44780,"c":44789.5,"v":7.433}
{"ts":1649248800000,"o":44789.5,"h":44833.5,"l":44772.5,"c":44833.5,"v":34.528}
{"ts":1649248860000,"o":44833.5,"h":44851.5,"l":44833.5,"c":44851.5,"v":29.597}
{"ts":1649248920000,"o":44851.5,"h":44862,"l":44828,"c":44856,"v":36.173}
{"ts":1649248980000,"o":44856,"h":44877.5,"l":44824.5,"c":44877.5,"v":35.159}
{"ts":1649249040000,"o":44877.5,"h":44895.5,"l":44869,"c":44877,"v":41.489}
{"ts":1649249100000,"o":44877,"h":44877.5,"l":44827,"c":44827.5,"v":15.971}
{"ts":1649249160000,"o":44827.5,"h":44827.5,"l":44795,"c":44795,"v":50.542}
{"ts":1649249220000,"o":44795,"h":44830,"l":44795,"c":44830,"v":32.003}
{"ts":1649249280000,"o":44830,"h":44830,"l":44795,"c":44795.5,"v":35.964}
{"ts":1649249340000,"o":44795.5,"h":44801,"l":44780.5,"c":44801,"v":26.364}
{"ts":1649249400000,"o":44801,"h":44815,"l":44781.5,"c":44799.5,"v":25.281}
{"ts":1649249460000,"o":44799.5,"h":44799.5,"l":44786,"c":44789.5,"v":15.103}
{"ts":1649249520000,"o":44789.5,"h":44795.5,"l":44786.5,"c":44795,"v":17.931}
{"ts":1649249580000,"o":44795,"h":44830,"l":44795,"c":44830,"v":24.086}
{"ts":1649249640000,"o":44830,"h":44830,"l":44780,"c":44781.5,"v":33.635}
{"ts":1649249700000,"o":44781.5,"h":44798,"l":44775.5,"c":44789.5,"v":11.224}
{"ts":1649249760000,"o":44789.5,"h":44790,"l":44770,"c":44770.5,"v":16.285}
{"ts":1649249820000,"o":44770.5,"h":44772.5,"l":44750,"c":44772.5,"v":54.304}
{"ts":1649249880000,"o":44772.5,"h":44811,"l":44772.5,"c":44802.5,"v":23.475}
{"ts":1649249940000,"o":44802.5,"h":44803,"l":44750,"c":44750,"v":21.501}
{"ts":1649250000000,"o":44750,"h":44800,"l":44712.5,"c":44796,"v":82.874}
{"ts":1649250060000,"o":44796,"h":44829.5,"l":44796,"c":44829.5,"v":31.86}
{"ts":1649250120000,"o":44829.5,"h":44830,"l":44805.5,"c":44830,"v":28.009}
{"ts":1649250180000,"o":44830,"h":44850,"l":44829.5,"c":44850,"v":29.67}
{"ts":1649250240000,"o":44850,"h":44856.5,"l":44839.5,"c":44840.5,"v":40.637}
{"ts":1649250300000,"o":44840.5,"h":44860,"l":44839.5,"c":44860,"v":21.941}
{"ts":1649250360000,"o":44860,"h":44885.5,"l":44842,"c":44855.5,"v":44.062}
{"ts":1649250420000,"o":44855.5,"h":44859.5,"l":44850,"c":44859.5,"v":16.346}
{"ts":1649250480000,"o":44859.5,"h":44920,"l":44859.5,"c":44917,"v":44.255}
{"ts":1649250540000,"o":44917,"h":44917.5,"l":44879.5,"c":44880,"v":37.697}
{"ts":1649250600000,"o":44880,"h":44914.5,"l":44875,"c":44914.5,"v":27.612}
{"ts":1649250660000,"o":44914.5,"h":44914.5,"l":44890,"c":44890,"v":14.577}
{"ts":1649250720000,"o":44890,"h":44890.5,"l":44877,"c":44877,"v":14.232}
{"ts":1649250780000,"o":44877,"h":44877,"l":44865,"c":44872.5,"v":41.999}
{"ts":1649250840000,"o":44872.5,"h":44875,"l":44863,"c":44875,"v":11.864}
{"ts":1649250900000,"o":44875,"h":44875,"l":44835.5,"c":44835.5,"v":51.645}
{"ts":1649250960000,"o":44835.5,"h":44836,"l":44764,"c":44774,"v":111.721}
{"ts":1649251020000,"o":44774,"h":44870,"l":44774,"c":44865,"v":43.94}
{"ts":1649251080000,"o":44865,"h":44886,"l":44865,"c":44873,"v":27.293}
{"ts":1649251140000,"o":44873,"h":44898,"l":44872,"c":44898,"v":28.474}
{"ts":1649251200000,"o":44898,"h":44910,"l":44898,"c":44910,"v":28.613}
{"ts":1649251260000,"o":44910,"h":44910.5,"l":44896,"c":44910.5,"v":28.008}
{"ts":1649251320000,"o":44910.5,"h":44910.5,"l":44910,"c":44910.5,"v":24.137}
{"ts":1649251380000,"o":44910.5,"h":44941.5,"l":44910,"c":44934.5,"v":99.099}
{"ts":1649251440000,"o":44934.5,"h":44935,"l":44912.5,"c":44926.5,"v":34.955}
{"ts":1649251500000,"o":44926.5,"h":44926.5,"l":44887.5,"c":44902.5,"v":17.859}
{"ts":1649251560000,"o":44902.5,"h":44903,"l":44880,"c":44882,"v":47.632}
{"ts":1649251620000,"o":44882,"h":44900,"l":44877,"c":44900,"v":13.587}
{"ts":1649251680000,"o":44900,"h":44900,"l":44899.5,"c":44900,"v":3.13}
{"ts":1649251740000,"o":44900,"h":44929,"l":44877.5,"c":44894,"v":34.791}
{"ts":1649251800000,"o":44894,"h":44950,"l":44879,"c":44924,"v":78.498}
{"ts":1649251860000,"o":44924,"h":44958,"l":44922.5,"c":44922.5,"v":90.899}
{"ts":1649251920000,"o":44922.5,"h":44922.5,"l":44812.5,"c":44839,"v":147.718}
{"ts":1649251980000,"o":44839,"h":44865,"l":44830.5,"c":44835.5,"v":67.9}
{"ts":1649252040000,"o":44835.5,"h":44864.5,"l":44835,"c":44847,"v":13.861}
{"ts":1649252100000,"o":44847,"h":44847.5,"l":44770,"c":44781.5,"v":170.109}
{"ts":1649252160000,"o":44781.5,"h":44845.5,"l":44736.5,"c":44812.5,"v":95.042}
{"ts":1649252220000,"o":44812.5,"h":44813,"l":44769.5,"c":44790.5,"v":85.903}
{"ts":1649252280000,"o":44790.5,"h":44790.5,"l":44713,"c":44740,"v":298.218}
{"ts":1649252340000,"o":44740,"h":44783.5,"l":44725,"c":44740.5,"v":62.761}
{"ts":1649252400000,"o":44740.5,"h":44787,"l":44720,"c":44755,"v":153.587}
{"ts":1649252460000,"o":44755,"h":44755.5,"l":44715,"c":44720.5,"v":52.776}
{"ts":1649252520000,"o":44720.5,"h":44720.5,"l":44520,"c":44677.5,"v":915.362}
{"ts":1649252580000,"o":44677.5,"h":44745,"l":44526.5,"c":44593,"v":385.353}
{"ts":1649252640000,"o":44593,"h":44616,"l":44532,"c":44550,"v":280.638}
{"ts":1649252700000,"o":44550,"h":44676,"l":44509,"c":44664.5,"v":387.015}
{"ts":1649252760000,"o":44664.5,"h":44664.5,"l":44600.5,"c":44610,"v":78.651}
{"ts":1649252820000,"o":44610,"h":44611,"l":44509,"c":44514,"v":135.698}
{"ts":1649252880000,"o":44514,"h":44514,"l":44324,"c":44324,"v":1254.154}
{"ts":1649252940000,"o":44324,"h":44324,"l":44098,"c":44249.5,"v":1897.277}
{"ts":1649253000000,"o":44249.5,"h":44314.5,"l":44134.5,"c":44230,"v":511.684}
{"ts":1649253060000,"o":44230,"h":44329,"l":44200,"c":44287.5,"v":669.313}
{"ts":1649253120000,"o":44287.5,"h":44301,"l":44250,"c":44265,"v":206.564}
{"ts":1649253180000,"o":44265,"h":44314,"l":44220.5,"c":44296,"v":209.321}
{"ts":1649253240000,"o":44296,"h":44300,"l":44246,"c":44299.5,"v":130.739}
{"ts":1649253300000,"o":44299.5,"h":44375.5,"l":44242,"c":44375.5,"v":398.542}
{"ts":1649253360000,"o":44375.5,"h":44397,"l":44361.5,"c":44384.5,"v":219.135}
{"ts":1649253420000,"o":44384.5,"h":44385,"l":44305.5,"c":44320.5,"v":125.27}
{"ts":1649253480000,"o":44320.5,"h":44321,"l":44246,"c":44266,"v":262.102}
{"ts":1649253540000,"o":44266,"h":44266.5,"l":44178,"c":44178,"v":150.674}
{"ts":1649253600000,"o":44178,"h":44258.5,"l":44100,"c":44248,"v":547.983}
{"ts":1649253660000,"o":44248,"h":44250,"l":44161,"c":44161.5,"v":171.961}
{"ts":1649253720000,"o":44161.5,"h":44191,"l":44046,"c":44175,"v":564.272}
{"ts":1649253780000,"o":44175,"h":44175,"l":44080,"c":44108,"v":226.088}
{"ts":1649253840000,"o":44108,"h":44118.5,"l":43836,"c":43936.5,"v":1965.358}
{"ts":1649253900000,"o":43936.5,"h":43937,"l":43755,"c":43875,"v":1450.1}
{"ts":1649253960000,"o":43875,"h":43966,"l":43847.5,"c":43963.5,"v":310.14}
{"ts":1649254020000,"o":43963.5,"h":44000,"l":43912,"c":43932.5,"v":276.134}
{"ts":1649254080000,"o":43932.5,"h":43960,"l":43907,"c":43960,"v":102.396}
{"ts":1649254140000,"o":43960,"h":44000,"l":43949,"c":43996.5,"v":204.66}
{"ts":1649254200000,"o":43996.5,"h":44064.5,"l":43960.5,"c":44062,"v":219.934}
{"ts":1649254260000,"o":44062,"h":44079.5,"l":44000,"c":44000,"v":156.158}
{"ts":1649254320000,"o":44000,"h":44040,"l":43949,"c":44000,"v":208.966}
{"ts":1649254380000,"o":44000,"h":44000,"l":43950.5,"c":43967.5,"v":90.597}
{"ts":1649254440000,"o":43967.5,"h":43973,"l":43926,"c":43953.5,"v":111.965}
{"ts":1649254500000,"o":43953.5,"h":44075,"l":43953,"c":44070.5,"v":173.895}
{"ts":1649254560000,"o":44070.5,"h":44149,"l":44061,"c":44097.5,"v":336.543}
{"ts":1649254620000,"o":44097.5,"h":44100,"l":44039,"c":44052,"v":134.875}
{"ts":1649254680000,"o":44052,"h":44090.5,"l":44052,"c":44090,"v":92.706}
{"ts":1649254740000,"o":44090,"h":44095,"l":44066.5,"c":44081,"v":60.368}
{"ts":1649254800000,"o":44081,"h":44083.5,"l":44046.5,"c":44066,"v":126.647}
{"ts":1649254860000,"o":44066,"h":44069,"l":44023.5,"c":44037.5,"v":82.848}
{"ts":1649254920000,"o":44037.5,"h":44080,"l":44027,"c":44080,"v":44.359}
{"ts":1649254980000,"o":44080,"h":44102,"l":44061.5,"c":44101.5,"v":73.752}
{"ts":1649255040000,"o":44101.5,"h":44163.5,"l":44101.5,"c":44149,"v":204.89}
{"ts":1649255100000,"o":44149,"h":44149,"l":44101.5,"c":44121,"v":54.128}
{"ts":1649255160000,"o":44121,"h":44121,"l":44099.5,"c":44110,"v":82.228}
{"ts":1649255220000,"o":44110,"h":44143.5,"l":44110,"c":44143,"v":32.801}
{"ts":1649255280000,"o":44143,"h":44156,"l":44115.5,"c":44129.5,"v":122.888}
{"ts":1649255340000,"o":44129.5,"h":44156,"l":44129.5,"c":44148,"v":134.395}
{"ts":1649255400000,"o":44148,"h":44165,"l":44130.5,"c":44165,"v":80.434}
{"ts":1649255460000,"o":44165,"h":44284,"l":44165,"c":44283.5,"v":301.663}
{"ts":1649255520000,"o":44283.5,"h":44321,"l":44256.5,"c":44318.5,"v":238.956}
{"ts":1649255580000,"o":44318.5,"h":44435,"l":44310.5,"c":44430.5,"v":384.815}
{"ts":1649255640000,"o":44430.5,"h":44430.5,"l":44339.5,"c":44343,"v":186.622}
{"ts":1649255700000,"o":44343,"h":44387,"l":44332.5,"c":44347,"v":101.987}
{"ts":1649255760000,"o":44347,"h":44347,"l":44272,"c":44274,"v":119.248}
{"ts":1649255820000,"o":44274,"h":44339.5,"l":44272,"c":44282,"v":74.146}
{"ts":1649255880000,"o":44282,"h":44332,"l":44256,"c":44331.5,"v":82.839}
{"ts":1649255940000,"o":44331.5,"h":44375.5,"l":44331.5,"c":44360,"v":70.094}
{"ts":1649256000000,"o":44360,"h":44360.5,"l":44270,"c":44270,"v":78.139}
{"ts":1649256060000,"o":44270,"h":44323,"l":44264.5,"c":44269,"v":112.717}
{"ts":1649256120000,"o":44269,"h":44292,"l":44230,"c":44291.5,"v":165.532}
{"ts":1649256180000,"o":44291.5,"h":44317.5,"l":44281.5,"c":44307.5,"v":91.564}
{"ts":1649256240000,"o":44307.5,"h":44308,"l":44265,"c":44289.5,"v":50.001}
{"ts":1649256300000,"o":44289.5,"h":44289.5,"l":44220,"c":44250,"v":87.231}
{"ts":1649256360000,"o":44250,"h":44291,"l":44220,"c":44291,"v":65.807}
{"ts":1649256420000,"o":44291,"h":44355,"l":44290.5,"c":44335,"v":126.828}
{"ts":1649256480000,"o":44335,"h":44335.5,"l":44283.5,"c":44283.5,"v":36.357}
{"ts":1649256540000,"o":44283.5,"h":44333,"l":44271,"c":44332.5,"v":34.583}
{"ts":1649256600000,"o":44332.5,"h":44350,"l":44332.5,"c":44340.5,"v":80.001}
{"ts":1649256660000,"o":44340.5,"h":44352.5,"l":44323.5,"c":44323.5,"v":62.557}
{"ts":1649256720000,"o":44323.5,"h":44330.5,"l":44290,"c":44292,"v":42.778}
{"ts":1649256780000,"o":44292,"h":44320,"l":44280,"c":44318,"v":37.299}
{"ts":1649256840000,"o":44318,"h":44325.5,"l":44296,"c":44304,"v":20.414}
{"ts":1649256900000,"o":44304,"h":44326.5,"l":44300.5,"c":44302.5,"v":19.156}
{"ts":1649256960000,"o":44302.5,"h":44303,"l":44282.5,"c":44298.5,"v":22.779}
{"ts":1649257020000,"o":44298.5,"h":44298.5,"l":44261.5,"c":44265.5,"v":48.55}
{"ts":1649257080000,"o":44265.5,"h":44280,"l":44260,"c":44266,"v":24.32}
{"ts":1649257140000,"o":44266,"h":44267,"l":44249,"c":44255,"v":23.5}
{"ts":1649257200000,"o":44255,"h":44275.5,"l":44194.5,"c":44208,"v":87.026}
{"ts":1649257260000,"o":44208,"h":44262.5,"l":44200,"c":44262.5,"v":51.182}
{"ts":1649257320000,"o":44262.5,"h":44286.5,"l":44251,"c":44286,"v":32.425}
{"ts":1649257380000,"o":44286,"h":44289,"l":44209,"c":44209.5,"v":57.603}
{"ts":1649257440000,"o":44209.5,"h":44221.5,"l":44179,"c":44212,"v":106.419}
{"ts":1649257500000,"o":44212,"h":44228,"l":44187.5,"c":44201,"v":64.347}
{"ts":1649257560000,"o":44201,"h":44216.5,"l":44100,"c":44131.5,"v":261.2}
{"ts":1649257620000,"o":44131.5,"h":44140.5,"l":44099.5,"c":44120,"v":108.686}
{"ts":1649257680000,"o":44120,"h":44179.5,"l":44119.5,"c":44130,"v":132.274}
{"ts":1649257740000,"o":44130,"h":44130,"l":44050,"c":44061.5,"v":125.103}
{"ts":1649257800000,"o":44061.5,"h":44125.5,"l":44061.5,"c":44075,"v":82.411}
{"ts":1649257860000,"o":44075,"h":44079,"l":44041,"c":44079,"v":52.117}
{"ts":1649257920000,"o":44079,"h":44088.5,"l":44026.5,"c":44059,"v":64.846}
{"ts":1649257980000,"o":44059,"h":44111,"l":44059,"c":44107,"v":66.957}
{"ts":1649258040000,"o":44107,"h":44120,"l":44067.5,"c":44067.5,"v":54.596}
{"ts":1649258100000,"o":44067.5,"h":44122,"l":44057,"c":44089.5,"v":108.284}
{"ts":1649258160000,"o":44089.5,"h":44125,"l":44089.5,"c":44125,"v":27.095}
{"ts":1649258220000,"o":44125,"h":44125,"l":44054,"c":44058.5,"v":74.722}
{"ts":1649258280000,"o":44058.5,"h":44059,"l":43876,"c":43893,"v":423.336}
{"ts":1649258340000,"o":43893,"h":43915,"l":43823,"c":43858,"v":330.803}
{"ts":1649258400000,"o":43858,"h":43915,"l":43850,"c":43864.5,"v":211.776}
{"ts":1649258460000,"o":43864.5,"h":43946,"l":43841.5,"c":43945.5,"v":156.244}
{"ts":1649258520000,"o":43945.5,"h":43963,"l":43919,"c":43963,"v":96.187}
{"ts":1649258580000,"o":43963,"h":44102.5,"l":43963,"c":44068,"v":225.364}
{"ts":1649258640000,"o":44068,"h":44087,"l":44050,"c":44050,"v":56.549}
{"ts":1649258700000,"o":44050,"h":44050,"l":43939,"c":43969.5,"v":113.354}
{"ts":1649258760000,"o":43969.5,"h":44015,"l":43932,"c":44015,"v":64.481}
{"ts":1649258820000,"o":44015,"h":44020,"l":43881,"c":43895.5,"v":130.407}
{"ts":1649258880000,"o":43895.5,"h":43929,"l":43887,"c":43895.5,"v":77.985}
{"ts":1649258940000,"o":43895.5,"h":43915.5,"l":43895.5,"c":43896,"v":61.43}
{"ts":1649259000000,"o":43896,"h":43934,"l":43895.5,"c":43900.5,"v":60.025}
{"ts":1649259060000,"o":43900.5,"h":43940,"l":43801.5,"c":43850,"v":257.638}
{"ts":1649259120000,"o":43850,"h":43850,"l":43698,"c":43728,"v":731.994}
{"ts":1649259180000,"o":43728,"h":43918.5,"l":43697,"c":43884.5,"v":342.538}
{"ts":1649259240000,"o":43884.5,"h":44068.5,"l":43884.5,"c":43989.5,"v":435.62}
{"ts":1649259300000,"o":43989.5,"h":44040,"l":43941,"c":43989.5,"v":205.334}
{"ts":1649259360000,"o":43989.5,"h":43990,"l":43930,"c":43961,"v":61.334}
{"ts":1649259420000,"o":43961,"h":43961,"l":43922.5,"c":43945,"v":87.915}
{"ts":1649259480000,"o":43945,"h":43980,"l":43936,"c":43979.5,"v":65.073}
{"ts":1649259540000,"o":43979.5,"h":44047.5,"l":43960,"c":44041,"v":101.194}
{"ts":1649259600000,"o":44041,"h":44124,"l":44041,"c":44110.5,"v":223.824}
{"ts":1649259660000,"o":44110.5,"h":44111,"l":44060,"c":44075,"v":57.97}
{"ts":1649259720000,"o":44075,"h":44090,"l":44062.5,"c":44090,"v":57.711}
{"ts":1649259780000,"o":44090,"h":44100,"l":44075,"c":44082,"v":25.496}
{"ts":1649259840000,"o":44082,"h":44118.5,"l":44082,"c":44118.5,"v":44.784}
{"ts":1649259900000,"o":44118.5,"h":44148.5,"l":44098,"c":44141,"v":124.618}
{"ts":1649259960000,"o":44141,"h":44150,"l":44113,"c":44149.5,"v":69.868}
{"ts":1649260020000,"o":44149.5,"h":44221.5,"l":44149.5,"c":44207,"v":213.613}
{"ts":1649260080000,"o":44207,"h":44214.5,"l":44170,"c":44214,"v":90.047}
{"ts":1649260140000,"o":44214,"h":44261,"l":44207.5,"c":44250,"v":115.05}
{"ts":1649260200000,"o":44250,"h":44279.5,"l":44180,"c":44180,"v":102.337}
{"ts":1649260260000,"o":44180,"h":44227,"l":44180,"c":44217.5,"v":38.154}
{"ts":1649260320000,"o":44217.5,"h":44218,"l":44161.5,"c":44187.5,"v":55.146}
{"ts":1649260380000,"o":44187.5,"h":44218,"l":44182,"c":44188.5,"v":39.388}
{"ts":1649260440000,"o":44188.5,"h":44188.5,"l":44156.5,"c":44171.5,"v":52.856}
{"ts":1649260500000,"o":44171.5,"h":44179,"l":44126.5,"c":44127,"v":40.575}
{"ts":1649260560000,"o":44127,"h":44155,"l":44114,"c":44122.5,"v":117.192}
{"ts":1649260620000,"o":44122.5,"h":44136,"l":44114,"c":44135.5,"v":46.705}
{"ts":1649260680000,"o":44135.5,"h":44176.5,"l":44122,"c":44158.5,"v":41.838}
{"ts":1649260740000,"o":44158.5,"h":44159,"l":44115,"c":44158.5,"v":80.412}
{"ts":1649260800000,"o":44158.5,"h":44165.5,"l":44083,"c":44164,"v":223.465}
{"ts":1649260860000,"o":44164,"h":44250,"l":44145.5,"c":44212.5,"v":227.031}
{"ts":1649260920000,"o":44212.5,"h":44212.5,"l":44116.5,"c":44147,"v":84.062}
{"ts":1649260980000,"o":44147,"h":44147,"l":44081,"c":44116.5,"v":99.545}
{"ts":1649261040000,"o":44116.5,"h":44116.5,"l":44081,"c":44086.5,"v":75.524}
{"ts":1649261100000,"o":44086.5,"h":44190,"l":44058,"c":44189.5,"v":158.3}
{"ts":1649261160000,"o":44189.5,"h":44252.5,"l":44189.5,"c":44234,"v":192.211}
{"ts":1649261220000,"o":44234,"h":44234.5,"l":44166.5,"c":44207,"v":42.313}
{"ts":1649261280000,"o":44207,"h":44213.5,"l":44200,"c":44200.5,"v":33.569}
{"ts":1649261340000,"o":44200.5,"h":44208.5,"l":44162.5,"c":44162.5,"v":61.192}
{"ts":1649261400000,"o":44162.5,"h":44195,"l":44132,"c":44165,"v":53.792}
{"ts":1649261460000,"o":44165,"h":44165,"l":44100.5,"c":44128,"v":120.808}
{"ts":1649261520000,"o":44128,"h":44128,"l":44071,"c":44088,"v":53.27}
{"ts":1649261580000,"o":44088,"h":44116,"l":44073,"c":44079,"v":78.645}
{"ts":1649261640000,"o":44079,"h":44094,"l":44059,"c":44076,"v":136.882}
{"ts":1649261700000,"o":44076,"h":44122.5,"l":44075.5,"c":44093,"v":28.715}
{"ts":1649261760000,"o":44093,"h":44093,"l":43976.5,"c":44000,"v":314.382}
{"ts":1649261820000,"o":44000,"h":44015,"l":43975,"c":43975.5,"v":122.137}
{"ts":1649261880000,"o":43975.5,"h":44005,"l":43948.5,"c":43976,"v":142.318}
{"ts":1649261940000,"o":43976,"h":43987.5,"l":43968,"c":43970.5,"v":20.328}
{"ts":1649262000000,"o":43970.5,"h":43970.5,"l":43915,"c":43952,"v":89.991}
{"ts":1649262060000,"o":43952,"h":43952,"l":43884,"c":43885,"v":166.235}
{"ts":1649262120000,"o":43885,"h":43903.5,"l":43833,"c":43863.5,"v":237.023}
{"ts":1649262180000,"o":43863.5,"h":43988.5,"l":43858,"c":43979.5,"v":143.55}
{"ts":1649262240000,"o":43979.5,"h":43979.5,"l":43860,"c":43864,"v":149.558}
{"ts":1649262300000,"o":43864,"h":43923.5,"l":43842.5,"c":43857,"v":136.417}
{"ts":1649262360000,"o":43857,"h":43904,"l":43845,"c":43855.5,"v":59.577}
{"ts":1649262420000,"o":43855.5,"h":43913,"l":43851,"c":43864.5,"v":63.311}
{"ts":1649262480000,"o":43864.5,"h":43883.5,"l":43860,"c":43860,"v":40.604}
{"ts":1649262540000,"o":43860,"h":43883,"l":43858.5,"c":43858.5,"v":40.635}
{"ts":1649262600000,"o":43858.5,"h":43876,"l":43829,"c":43845.5,"v":107.142}
{"ts":1649262660000,"o":43845.5,"h":43900,"l":43783,"c":43878,"v":230.925}
{"ts":1649262720000,"o":43878,"h":43897.5,"l":43804.5,"c":43804.5,"v":101.546}
{"ts":1649262780000,"o":43804.5,"h":43885,"l":43792,"c":43883.5,"v":114.458}
{"ts":1649262840000,"o":43883.5,"h":43931,"l":43789,"c":43806,"v":119.157}
{"ts":1649262900000,"o":43806,"h":43814,"l":43764,"c":43775.5,"v":152.208}
{"ts":1649262960000,"o":43775.5,"h":43795,"l":43775,"c":43786.5,"v":22.612}
{"ts":1649263020000,"o":43786.5,"h":43787,"l":43766,"c":43766.5,"v":32.538}
{"ts":1649263080000,"o":43766.5,"h":43771.5,"l":43585,"c":43709,"v":1215.787}
{"ts":1649263140000,"o":43709,"h":43769.5,"l":43539.5,"c":43587.5,"v":544.551}
{"ts":1649263200000,"o":43587.5,"h":43792,"l":43557.5,"c":43775.5,"v":585.842}
{"ts":1649263260000,"o":43775.5,"h":43775.5,"l":43684.5,"c":43693.5,"v":149.615}
{"ts":1649263320000,"o":43693.5,"h":43743,"l":43691.5,"c":43743,"v":70.08}
{"ts":1649263380000,"o":43743,"h":43791,"l":43700.5,"c":43785,"v":96.582}
{"ts":1649263440000,"o":43785,"h":43808.5,"l":43764.5,"c":43794,"v":84.771}
{"ts":1649263500000,"o":43794,"h":43794,"l":43680,"c":43696,"v":100.091}
{"ts":1649263560000,"o":43696,"h":43698.5,"l":43615,"c":43678,"v":102.742}
{"ts":1649263620000,"o":43678,"h":43678,"l":43621.5,"c":43627.5,"v":132.741}
{"ts":1649263680000,"o":43627.5,"h":43770,"l":43627.5,"c":43750,"v":158.528}
{"ts":1649263740000,"o":43750,"h":43760,"l":43697.5,"c":43697.5,"v":69.238}
{"ts":1649263800000,"o":43697.5,"h":43728,"l":43688.5,"c":43728,"v":31.798}
{"ts":1649263860000,"o":43728,"h":43740,"l":43714,"c":43723.5,"v":46.978}
{"ts":1649263920000,"o":43723.5,"h":43732.5,"l":43692.5,"c":43716.5,"v":41.919}
{"ts":1649263980000,"o":43716.5,"h":43720,"l":43689,"c":43689.5,"v":20.078}
{"ts":1649264040000,"o":43689.5,"h":43745,"l":43681.5,"c":43742.5,"v":112.961}
{"ts":1649264100000,"o":43742.5,"h":43810.5,"l":43742.5,"c":43801,"v":141.941}
{"ts":1649264160000,"o":43801,"h":43827,"l":43782,"c":43806.5,"v":55.976}
{"ts":1649264220000,"o":43806.5,"h":43819.5,"l":43769,"c":43773,"v":60.1}
{"ts":1649264280000,"o":43773,"h":43783.5,"l":43737,"c":43774.5,"v":37.396}
{"ts":1649264340000,"o":43774.5,"h":43808.5,"l":43774.5,"c":43783.5,"v":28.153}
{"ts":1649264400000,"o":43783.5,"h":43784,"l":43720.5,"c":43736,"v":44.732}
{"ts":1649264460000,"o":43736,"h":43736,"l":43668,"c":43668.5,"v":69.39}
{"ts":1649264520000,"o":43668.5,"h":43710.5,"l":43612.5,"c":43655.5,"v":168.637}
{"ts":1649264580000,"o":43655.5,"h":43664.5,"l":43529.5,"c":43585,"v":313.14}
{"ts":1649264640000,"o":43585,"h":43607,"l":43342,"c":43572.5,"v":1524.187}
{"ts":1649264700000,"o":43572.5,"h":43580,"l":43395.5,"c":43470.5,"v":399.058}
{"ts":1649264760000,"o":43470.5,"h":43572,"l":43378.5,"c":43556,"v":375.729}
{"ts":1649264820000,"o":43556,"h":43612,"l":43509,"c":43570,"v":197.641}
{"ts":1649264880000,"o":43570,"h":43570,"l":43485,"c":43507,"v":129.952}
{"ts":1649264940000,"o":43507,"h":43555,"l":43485.5,"c":43555,"v":89.744}
{"ts":1649265000000,"o":43555,"h":43570,"l":43517,"c":43541,"v":76.641}
{"ts":1649265060000,"o":43541,"h":43541,"l":43431,"c":43431,"v":42.281}
{"ts":1649265120000,"o":43431,"h":43543.5,"l":43431,"c":43534.5,"v":138.598}
{"ts":1649265180000,"o":43534.5,"h":43620,"l":43528,"c":43610,"v":155.751}
{"ts":1649265240000,"o":43610,"h":43626.5,"l":43543.5,"c":43558.5,"v":119.448}
{"ts":1649265300000,"o":43558.5,"h":43635,"l":43530.5,"c":43634.5,"v":100.901}
{"ts":1649265360000,"o":43634.5,"h":43682,"l":43634.5,"c":43656.5,"v":81.49}
{"ts":1649265420000,"o":43656.5,"h":43663,"l":43593.5,"c":43630.5,"v":57.412}
{"ts":1649265480000,"o":43630.5,"h":43665.5,"l":43581.5,"c":43630,"v":95.572}
{"ts":1649265540000,"o":43630,"h":43655.5,"l":43629.5,"c":43644,"v":41.212}
{"ts":1649265600000,"o":43644,"h":43646,"l":43629.5,"c":43634,"v":10.318}
{"ts":1649265660000,"o":43634,"h":43679,"l":43634,"c":43642.5,"v":39.844}
{"ts":1649265720000,"o":43642.5,"h":43729.5,"l":43638,"c":43729.5,"v":75.637}
{"ts":1649265780000,"o":43729.5,"h":43761,"l":43705,"c":43741.5,"v":118.068}
{"ts":1649265840000,"o":43741.5,"h":43741.5,"l":43700,"c":43700.5,"v":28.276}
{"ts":1649265900000,"o":43700.5,"h":43740.5,"l":43700,"c":43700.5,"v":89.655}
{"ts":1649265960000,"o":43700.5,"h":43743.5,"l":43700,"c":43726.5,"v":28.891}
{"ts":1649266020000,"o":43726.5,"h":43726.5,"l":43689,"c":43689,"v":19.708}
{"ts":1649266080000,"o":43689,"h":43720,"l":43689,"c":43719.5,"v":28.804}
{"ts":1649266140000,"o":43719.5,"h":43720,"l":43696,"c":43702.5,"v":20.805}
{"ts":1649266200000,"o":43702.5,"h":43723,"l":43702,"c":43715.5,"v":22.026}
{"ts":1649266260000,"o":43715.5,"h":43737.5,"l":43691,"c":43691,"v":43.901}
{"ts":1649266320000,"o":43691,"h":43691.5,"l":43620,"c":43663,"v":139.638}
{"ts":1649266380000,"o":43663,"h":43758.5,"l":43656.5,"c":43758,"v":226.765}
{"ts":1649266440000,"o":43758,"h":43758,"l":43721,"c":43734,"v":69.101}
{"ts":1649266500000,"o":43734,"h":43734,"l":43660.5,"c":43665.5,"v":60.554}
{"ts":1649266560000,"o":43665.5,"h":43698.5,"l":43643,"c":43698.5,"v":72.093}
{"ts":1649266620000,"o":43698.5,"h":43716.5,"l":43664,"c":43683.5,"v":27.69}
{"ts":1649266680000,"o":43683.5,"h":43705,"l":43683,"c":43683.5,"v":15.261}
{"ts":1649266740000,"o":43683.5,"h":43718,"l":43678.5,"c":43718,"v":21.741}
{"ts":1649266800000,"o":43718,"h":43780,"l":43702.5,"c":43780,"v":42.845}
{"ts":1649266860000,"o":43780,"h":43869,"l":43780,"c":43831.5,"v":206.31}
{"ts":1649266920000,"o":43831.5,"h":43831.5,"l":43789.5,"c":43805,"v":82.17}
{"ts":1649266980000,"o":43805,"h":43826,"l":43790,"c":43816.5,"v":51.634}
{"ts":1649267040000,"o":43816.5,"h":43831.5,"l":43816.5,"c":43818,"v":18.975}
{"ts":1649267100000,"o":43818,"h":43827,"l":43809,"c":43826.5,"v":18.877}
{"ts":1649267160000,"o":43826.5,"h":43838,"l":43822,"c":43828.5,"v":54.137}
{"ts":1649267220000,"o":43828.5,"h":43878,"l":43822,"c":43878,"v":56.661}
{"ts":1649267280000,"o":43878,"h":43926,"l":43864,"c":43885,"v":167.774}
{"ts":1649267340000,"o":43885,"h":43920,"l":43884.5,"c":43908,"v":90.683}
{"ts":1649267400000,"o":43908,"h":43908,"l":43873,"c":43896.5,"v":52.498}
{"ts":1649267460000,"o":43896.5,"h":43919.5,"l":43878.5,"c":43879,"v":52.523}
{"ts":1649267520000,"o":43879,"h":43934,"l":43876.5,"c":43901,"v":60.273}
{"ts":1649267580000,"o":43901,"h":43916,"l":43901,"c":43905.5,"v":14.873}
{"ts":1649267640000,"o":43905.5,"h":43915.5,"l":43900,"c":43908.5,"v":21.634}
{"ts":1649267700000,"o":43908.5,"h":43915,"l":43890,"c":43890,"v":62.325}
{"ts":1649267760000,"o":43890,"h":43905,"l":43870,"c":43870,"v":25.193}
{"ts":1649267820000,"o":43870,"h":43886,"l":43798.5,"c":43821,"v":134.815}
{"ts":1649267880000,"o":43821,"h":43858,"l":43821,"c":43855.5,"v":40.852}
{"ts":1649267940000,"o":43855.5,"h":43856,"l":43796,"c":43796,"v":38.848}
{"ts":1649268000000,"o":43796,"h":44169.5,"l":43727,"c":44038,"v":1288.728}
{"ts":1649268060000,"o":44038,"h":44139.5,"l":43953.5,"c":44109,"v":755.507}
{"ts":1649268120000,"o":44109,"h":44284,"l":44108.5,"c":44187.5,"v":749.109}
{"ts":1649268180000,"o":44187.5,"h":44284,"l":44187.5,"c":44238.5,"v":337.348}
{"ts":1649268240000,"o":44238.5,"h":44268,"l":44103,"c":44158.5,"v":355.436}
{"ts":1649268300000,"o":44158.5,"h":44158.5,"l":44004.5,"c":44035,"v":308.861}
{"ts":1649268360000,"o":44035,"h":44108,"l":43995,"c":44031.5,"v":206.323}
{"ts":1649268420000,"o":44031.5,"h":44031.5,"l":43869,"c":43901.5,"v":320.169}
{"ts":1649268480000,"o":43901.5,"h":43922,"l":43790,"c":43908,"v":281.027}
{"ts":1649268540000,"o":43908,"h":43947.5,"l":43812,"c":43826,"v":179.694}
{"ts":1649268600000,"o":43826,"h":43847,"l":43768,"c":43831,"v":210.685}
{"ts":1649268660000,"o":43831,"h":43831.5,"l":43742,"c":43753,"v":173.162}
{"ts":1649268720000,"o":43753,"h":43833,"l":43727,"c":43727.5,"v":87.652}
{"ts":1649268780000,"o":43727.5,"h":43737,"l":43700,"c":43731,"v":128.486}
{"ts":1649268840000,"o":43731,"h":43731.5,"l":43645.5,"c":43672,"v":176.958}
{"ts":1649268900000,"o":43672,"h":43672,"l":43571,"c":43579.5,"v":245.697}
{"ts":1649268960000,"o":43579.5,"h":43633.5,"l":43566,"c":43630.5,"v":91.747}
{"ts":1649269020000,"o":43630.5,"h":43630.5,"l":43582,"c":43596,"v":58.326}
{"ts":1649269080000,"o":43596,"h":43605.5,"l":43532.5,"c":43565,"v":143.841}
{"ts":1649269140000,"o":43565,"h":43609.5,"l":43542.5,"c":43542.5,"v":126.317}
{"ts":1649269200000,"o":43542.5,"h":43664.5,"l":43542.5,"c":43610.5,"v":318.062}
{"ts":1649269260000,"o":43610.5,"h":43675.5,"l":43594,"c":43656.5,"v":105.838}
{"ts":1649269320000,"o":43656.5,"h":43656.5,"l":43547.5,"c":43547.5,"v":207.685}
{"ts":1649269380000,"o":43547.5,"h":43552.5,"l":43344,"c":43363.5,"v":640.321}
{"ts":1649269440000,"o":43363.5,"h":43383.5,"l":43127,"c":43335,"v":1617.79}
{"ts":1649269500000,"o":43335,"h":43535,"l":43277,"c":43530,"v":667.414}
{"ts":1649269560000,"o":43530,"h":43555,"l":43440,"c":43498.5,"v":329.068}
{"ts":1649269620000,"o":43498.5,"h":43521,"l":43411.5,"c":43426.5,"v":128.835}
{"ts":1649269680000,"o":43426.5,"h":43426.5,"l":43336.5,"c":43377.5,"v":192.073}
{"ts":1649269740000,"o":43377.5,"h":43478.5,"l":43377.5,"c":43421.5,"v":296.112}
{"ts":1649269800000,"o":43421.5,"h":43470.5,"l":43378,"c":43460.5,"v":136.043}
{"ts":1649269860000,"o":43460.5,"h":43511,"l":43460,"c":43497,"v":135.6}
{"ts":1649269920000,"o":43497,"h":43683,"l":43496.5,"c":43670.5,"v":278.482}
{"ts":1649269980000,"o":43670.5,"h":43685.5,"l":43565,"c":43640.5,"v":161.582}
{"ts":1649270040000,"o":43640.5,"h":43718.5,"l":43623,"c":43710,"v":190.069}
{"ts":1649270100000,"o":43710,"h":43766,"l":43637,"c":43637,"v":168.547}
{"ts":1649270160000,"o":43637,"h":43653.5,"l":43504,"c":43576.5,"v":213.577}
{"ts":1649270220000,"o":43576.5,"h":43620,"l":43554.5,"c":43592,"v":78.511}
{"ts":1649270280000,"o":43592,"h":43723,"l":43592,"c":43647,"v":124.809}
{"ts":1649270340000,"o":43647,"h":43706,"l":43632.5,"c":43652,"v":67.109}
{"ts":1649270400000,"o":43652,"h":43674,"l":43594.5,"c":43658.5,"v":118.407}
{"ts":1649270460000,"o":43658.5,"h":43670.5,"l":43627,"c":43641.5,"v":43.066}
{"ts":1649270520000,"o":43641.5,"h":43699,"l":43631,"c":43631.5,"v":195.273}
{"ts":1649270580000,"o":43631.5,"h":43674,"l":43590,"c":43674,"v":56.045}
{"ts":1649270640000,"o":43674,"h":43786,"l":43673.5,"c":43732,"v":199.622}
{"ts":1649270700000,"o":43732,"h":43837.5,"l":43715.5,"c":43819,"v":151.414}
{"ts":1649270760000,"o":43819,"h":43820.5,"l":43740,"c":43768,"v":56.923}
{"ts":1649270820000,"o":43768,"h":43808.5,"l":43732,"c":43807.5,"v":48.274}
{"ts":1649270880000,"o":43807.5,"h":43807.5,"l":43752.5,"c":43780,"v":47.689}
{"ts":1649270940000,"o":43780,"h":43802,"l":43672.5,"c":43683,"v":81.376}
{"ts":1649271000000,"o":43683,"h":43738,"l":43683,"c":43709.5,"v":37.272}
{"ts":1649271060000,"o":43709.5,"h":43796,"l":43709.5,"c":43793.5,"v":122.75}
{"ts":1649271120000,"o":43793.5,"h":43814,"l":43753.5,"c":43814,"v":69.987}
{"ts":1649271180000,"o":43814,"h":43820,"l":43721.5,"c":43737.5,"v":135.277}
{"ts":1649271240000,"o":43737.5,"h":43860,"l":43737,"c":43830,"v":99.559}
{"ts":1649271300000,"o":43830,"h":43942,"l":43830,"c":43928.5,"v":234.577}
{"ts":1649271360000,"o":43928.5,"h":43932,"l":43769,"c":43776,"v":298.643}
{"ts":1649271420000,"o":43776,"h":43862.5,"l":43750,"c":43785,"v":293.649}
{"ts":1649271480000,"o":43785,"h":43843,"l":43750,"c":43813,"v":202.083}
{"ts":1649271540000,"o":43813,"h":43850,"l":43813,"c":43823.5,"v":72.698}
{"ts":1649271600000,"o":43823.5,"h":43895.5,"l":43810.5,"c":43892,"v":65.456}
{"ts":1649271660000,"o":43892,"h":43940,"l":43891.5,"c":43910.5,"v":118.686}
{"ts":1649271720000,"o":43910.5,"h":43967,"l":43900,"c":43901,"v":192.734}
{"ts":1649271780000,"o":43901,"h":43933,"l":43859.5,"c":43898,"v":94.972}
{"ts":1649271840000,"o":43898,"h":43926.5,"l":43843,"c":43848.5,"v":58.322}
{"ts":1649271900000,"o":43848.5,"h":43848.5,"l":43723,"c":43735,"v":207.86}
{"ts":1649271960000,"o":43735,"h":43747.5,"l":43639,"c":43664,"v":135.472}
{"ts":1649272020000,"o":43664,"h":43740.5,"l":43664,"c":43724.5,"v":94.346}
{"ts":1649272080000,"o":43724.5,"h":43736.5,"l":43664,"c":43729,"v":110.924}
{"ts":1649272140000,"o":43729,"h":43838,"l":43729,"c":43798.5,"v":217.061}
{"ts":1649272200000,"o":43798.5,"h":43873,"l":43768,"c":43861.5,"v":93.881}
{"ts":1649272260000,"o":43861.5,"h":43861.5,"l":43787.5,"c":43788,"v":60.267}
{"ts":1649272320000,"o":43788,"h":43788,"l":43750,"c":43779.5,"v":50.612}
{"ts":1649272380000,"o":43779.5,"h":43797.5,"l":43738.5,"c":43797.5,"v":106.508}
{"ts":1649272440000,"o":43797.5,"h":43797.5,"l":43766.5,"c":43782,"v":25.827}
{"ts":1649272500000,"o":43782,"h":43811,"l":43740,"c":43791,"v":66.986}
{"ts":1649272560000,"o":43791,"h":43791.5,"l":43707.5,"c":43707.5,"v":46.077}
{"ts":1649272620000,"o":43707.5,"h":43716.5,"l":43668.5,"c":43682.5,"v":80.895}
{"ts":1649272680000,"o":43682.5,"h":43733,"l":43682.5,"c":43729.5,"v":29.167}
{"ts":1649272740000,"o":43729.5,"h":43730,"l":43657.5,"c":43657.5,"v":66.56}
{"ts":1649272800000,"o":43657.5,"h":43670.5,"l":43615,"c":43647.5,"v":69.471}
{"ts":1649272860000,"o":43647.5,"h":43700.5,"l":43615,"c":43622.5,"v":189.807}
{"ts":1649272920000,"o":43622.5,"h":43708.5,"l":43622.5,"c":43680.5,"v":147.171}
{"ts":1649272980000,"o":43680.5,"h":43731,"l":43657.5,"c":43692,"v":107.388}
{"ts":1649273040000,"o":43692,"h":43747.5,"l":43682.5,"c":43693,"v":120.511}
{"ts":1649273100000,"o":43693,"h":43739.5,"l":43647,"c":43715,"v":245.754}
{"ts":1649273160000,"o":43715,"h":43732,"l":43651,"c":43661.5,"v":71.985}
{"ts":1649273220000,"o":43661.5,"h":43664,"l":43620.5,"c":43627,"v":30.956}
{"ts":1649273280000,"o":43627,"h":43663,"l":43609,"c":43663,"v":29.19}
{"ts":1649273340000,"o":43663,"h":43663,"l":43641,"c":43654.5,"v":15.754}
{"ts":1649273400000,"o":43654.5,"h":43660.5,"l":43624,"c":43652.5,"v":35.398}
{"ts":1649273460000,"o":43652.5,"h":43678,"l":43639.5,"c":43678,"v":21.671}
{"ts":1649273520000,"o":43678,"h":43700,"l":43598,"c":43598,"v":55.986}
{"ts":1649273580000,"o":43598,"h":43598,"l":43530,"c":43556.5,"v":109.315}
{"ts":1649273640000,"o":43556.5,"h":43557,"l":43510.5,"c":43520,"v":35.322}
{"ts":1649273700000,"o":43520,"h":43571,"l":43519.5,"c":43571,"v":47.55}
{"ts":1649273760000,"o":43571,"h":43574,"l":43534.5,"c":43559.5,"v":21.235}
{"ts":1649273820000,"o":43559.5,"h":43624.5,"l":43559.5,"c":43608.5,"v":35.932}
{"ts":1649273880000,"o":43608.5,"h":43645,"l":43602.5,"c":43645,"v":18.974}
{"ts":1649273940000,"o":43645,"h":43647,"l":43606.5,"c":43608.5,"v":15.183}
{"ts":1649274000000,"o":43608.5,"h":43636,"l":43600,"c":43626.5,"v":23.351}
{"ts":1649274060000,"o":43626.5,"h":43647,"l":43612,"c":43612,"v":21.918}
{"ts":1649274120000,"o":43612,"h":43653,"l":43605.5,"c":43653,"v":31.499}
{"ts":1649274180000,"o":43653,"h":43672.5,"l":43652.5,"c":43670,"v":56.926}
{"ts":1649274240000,"o":43670,"h":43716,"l":43670,"c":43709.5,"v":30.617}
{"ts":1649274300000,"o":43709.5,"h":43740,"l":43700,"c":43730,"v":30.553}
{"ts":1649274360000,"o":43730,"h":43749.5,"l":43730,"c":43748.5,"v":28.269}
{"ts":1649274420000,"o":43748.5,"h":43822,"l":43748,"c":43822,"v":93.31}
{"ts":1649274480000,"o":43822,"h":43847.5,"l":43813,"c":43844.5,"v":63.066}
{"ts":1649274540000,"o":43844.5,"h":43850,"l":43814.5,"c":43817.5,"v":24.628}
{"ts":1649274600000,"o":43817.5,"h":43850,"l":43760,"c":43760,"v":101.795}
{"ts":1649274660000,"o":43760,"h":43797.5,"l":43749.5,"c":43771,"v":33.896}
{"ts":1649274720000,"o":43771,"h":43834,"l":43770,"c":43818.5,"v":18.351}
{"ts":1649274780000,"o":43818.5,"h":43823.5,"l":43800,"c":43800,"v":17.483}
{"ts":1649274840000,"o":43800,"h":43825,"l":43760.5,"c":43765.5,"v":46.009}
{"ts":1649274900000,"o":43765.5,"h":43785.5,"l":43763,"c":43763,"v":13.314}
{"ts":1649274960000,"o":43763,"h":43824,"l":43751.5,"c":43824,"v":28.672}
{"ts":1649275020000,"o":43824,"h":43849,"l":43823.5,"c":43838,"v":11.878}
{"ts":1649275080000,"o":43838,"h":43846.5,"l":43783,"c":43783,"v":22.84}
{"ts":1649275140000,"o":43783,"h":43805,"l":43742.5,"c":43752.5,"v":39.419}
{"ts":1649275200000,"o":43752.5,"h":43766,"l":43721,"c":43766,"v":39.681}
{"ts":1649275260000,"o":43766,"h":43816.5,"l":43766,"c":43809.5,"v":11.935}
{"ts":1649275320000,"o":43809.5,"h":43830,"l":43809,"c":43810,"v":17.591}
{"ts":1649275380000,"o":43810,"h":43897,"l":43809.5,"c":43897,"v":94.844}
{"ts":1649275440000,"o":43897,"h":44031,"l":43896.5,"c":43944.5,"v":371.833}
{"ts":1649275500000,"o":43944.5,"h":44041,"l":43944.5,"c":43982,"v":149.477}
{"ts":1649275560000,"o":43982,"h":43982,"l":43907.5,"c":43919.5,"v":74.903}
{"ts":1649275620000,"o":43919.5,"h":43938.5,"l":43910,"c":43910,"v":11.709}
{"ts":1649275680000,"o":43910,"h":43910.5,"l":43907.5,"c":43908,"v":10.424}
{"ts":1649275740000,"o":43908,"h":43918.5,"l":43887,"c":43887,"v":13.147}
{"ts":1649275800000,"o":43887,"h":43907,"l":43879,"c":43879,"v":14.916}
{"ts":1649275860000,"o":43879,"h":43893,"l":43877,"c":43877.5,"v":24.082}
{"ts":1649275920000,"o":43877.5,"h":43877.5,"l":43838,"c":43838.5,"v":52.83}
{"ts":1649275980000,"o":43838.5,"h":43868.5,"l":43820,"c":43820,"v":100.375}
{"ts":1649276040000,"o":43820,"h":43820.5,"l":43791,"c":43791,"v":34.524}
{"ts":1649276100000,"o":43791,"h":43808.5,"l":43791,"c":43798,"v":21.766}
{"ts":1649276160000,"o":43798,"h":43798.5,"l":43760,"c":43760,"v":27.772}
{"ts":1649276220000,"o":43760,"h":43774,"l":43750,"c":43758.5,"v":36.197}
{"ts":1649276280000,"o":43758.5,"h":43798.5,"l":43756.5,"c":43790.5,"v":44.94}
{"ts":1649276340000,"o":43790.5,"h":43818,"l":43790,"c":43806,"v":29.96}
{"ts":1649276400000,"o":43806,"h":43830,"l":43805.5,"c":43806,"v":19.001}
{"ts":1649276460000,"o":43806,"h":43852.5,"l":43805.5,"c":43852.5,"v":41.799}
{"ts":1649276520000,"o":43852.5,"h":43868,"l":43852.5,"c":43861,"v":54.836}
{"ts":1649276580000,"o":43861,"h":43885.5,"l":43849.5,"c":43885.5,"v":21.515}
{"ts":1649276640000,"o":43885.5,"h":43899,"l":43885.5,"c":43888.5,"v":10.187}
{"ts":1649276700000,"o":43888.5,"h":43888.5,"l":43797.5,"c":43818,"v":77.342}
{"ts":1649276760000,"o":43818,"h":43877,"l":43818,"c":43877,"v":22.347}
{"ts":1649276820000,"o":43877,"h":43891,"l":43876.5,"c":43891,"v":6.9}
{"ts":1649276880000,"o":43891,"h":43903,"l":43881.5,"c":43885.5,"v":9.77}
{"ts":1649276940000,"o":43885.5,"h":43933,"l":43885.5,"c":43933,"v":10.453}
{"ts":1649277000000,"o":43933,"h":43946,"l":43929,"c":43930,"v":15.222}
{"ts":1649277060000,"o":43930,"h":43949,"l":43930,"c":43949,"v":9.579}
{"ts":1649277120000,"o":43949,"h":43949,"l":43932.5,"c":43933,"v":16.747}
{"ts":1649277180000,"o":43933,"h":43933,"l":43922,"c":43930,"v":9.882}
{"ts":1649277240000,"o":43930,"h":43930,"l":43925.5,"c":43925.5,"v":8.6}
{"ts":1649277300000,"o":43925.5,"h":43926,"l":43900,"c":43900,"v":18.301}
{"ts":1649277360000,"o":43900,"h":43900.5,"l":43880,"c":43880.5,"v":40.855}
{"ts":1649277420000,"o":43880.5,"h":43880.5,"l":43853.5,"c":43853.5,"v":14.591}
{"ts":1649277480000,"o":43853.5,"h":43859.5,"l":43853.5,"c":43859,"v":5.192}
{"ts":1649277540000,"o":43859,"h":43871,"l":43834.5,"c":43871,"v":26.537}
{"ts":1649277600000,"o":43871,"h":43881,"l":43867,"c":43867,"v":8.299}
{"ts":1649277660000,"o":43867,"h":43867.5,"l":43845,"c":43845,"v":11.391}
{"ts":1649277720000,"o":43845,"h":43845,"l":43835.5,"c":43836,"v":12.152}
{"ts":1649277780000,"o":43836,"h":43836,"l":43814.5,"c":43814.5,"v":10.279}
{"ts":1649277840000,"o":43814.5,"h":43815,"l":43778.5,"c":43778.5,"v":15.048}
{"ts":1649277900000,"o":43778.5,"h":43820,"l":43778,"c":43819.5,"v":15.597}
{"ts":1649277960000,"o":43819.5,"h":43828.5,"l":43819.5,"c":43828,"v":45.519}
{"ts":1649278020000,"o":43828,"h":43892,"l":43828,"c":43880.5,"v":21.964}
{"ts":1649278080000,"o":43880.5,"h":43908.5,"l":43880,"c":43908,"v":11.788}
{"ts":1649278140000,"o":43908,"h":43908.5,"l":43895,"c":43908,"v":10.215}
{"ts":1649278200000,"o":43908,"h":43950,"l":43908,"c":43950,"v":24.851}
{"ts":1649278260000,"o":43950,"h":43950,"l":43940,"c":43950,"v":36.859}
{"ts":1649278320000,"o":43950,"h":43950,"l":43925,"c":43925,"v":7.241}
{"ts":1649278380000,"o":43925,"h":43937,"l":43925,"c":43936.5,"v":9.807}
{"ts":1649278440000,"o":43936.5,"h":43937,"l":43917.5,"c":43917.5,"v":4.288}
{"ts":1649278500000,"o":43917.5,"h":43932,"l":43916.5,"c":43931.5,"v":8.909}
{"ts":1649278560000,"o":43931.5,"h":43946.5,"l":43923.5,"c":43924,"v":13.079}
{"ts":1649278620000,"o":43924,"h":43945.5,"l":43923.5,"c":43932,"v":17.248}
{"ts":1649278680000,"o":43932,"h":43932,"l":43873,"c":43873.5,"v":13.261}
{"ts":1649278740000,"o":43873.5,"h":43882.5,"l":43873,"c":43873,"v":10.391}
{"ts":1649278800000,"o":43873,"h":43874.5,"l":43850,"c":43874.5,"v":20.4}
{"ts":1649278860000,"o":43874.5,"h":43903,"l":43860.5,"c":43860.5,"v":9.116}
{"ts":1649278920000,"o":43860.5,"h":43860.5,"l":43832,"c":43832,"v":25.292}
{"ts":1649278980000,"o":43832,"h":43832.5,"l":43811.5,"c":43814.5,"v":15.211}
{"ts":1649279040000,"o":43814.5,"h":43817.5,"l":43814.5,"c":43817.5,"v":23.643}
{"ts":1649279100000,"o":43817.5,"h":43886.5,"l":43817,"c":43886,"v":35.938}
{"ts":1649279160000,"o":43886,"h":43918,"l":43886,"c":43917.5,"v":32.247}
{"ts":1649279220000,"o":43917.5,"h":43928.5,"l":43917.5,"c":43926,"v":7.074}
{"ts":1649279280000,"o":43926,"h":43987.5,"l":43926,"c":43987.5,"v":33.712}
{"ts":1649279340000,"o":43987.5,"h":43987.5,"l":43930,"c":43930,"v":40.273}
{"ts":1649279400000,"o":43930,"h":43930.5,"l":43930,"c":43930.5,"v":6.594}
{"ts":1649279460000,"o":43930.5,"h":43937,"l":43930,"c":43936.5,"v":7.871}
{"ts":1649279520000,"o":43936.5,"h":43949.5,"l":43895,"c":43895.5,"v":52.09}
{"ts":1649279580000,"o":43895.5,"h":43895.5,"l":43836,"c":43837.5,"v":22.579}
{"ts":1649279640000,"o":43837.5,"h":43859.5,"l":43837.5,"c":43859.5,"v":13.322}
{"ts":1649279700000,"o":43859.5,"h":43859.5,"l":43845.5,"c":43847.5,"v":12.543}
{"ts":1649279760000,"o":43847.5,"h":43859.5,"l":43847.5,"c":43859.5,"v":7.555}
{"ts":1649279820000,"o":43859.5,"h":43878,"l":43859.5,"c":43878,"v":29.172}
{"ts":1649279880000,"o":43878,"h":43878,"l":43850.5,"c":43851,"v":18.912}
{"ts":1649279940000,"o":43851,"h":43878,"l":43850.5,"c":43877.5,"v":22.262}
{"ts":1649280000000,"o":43877.5,"h":43878,"l":43868,"c":43869,"v":32.217}
{"ts":1649280060000,"o":43869,"h":43898.5,"l":43868.5,"c":43898,"v":20.428}
{"ts":1649280120000,"o":43898,"h":43919,"l":43898,"c":43900,"v":58.923}
{"ts":1649280180000,"o":43900,"h":43900.5,"l":43890,"c":43890,"v":15.729}
{"ts":1649280240000,"o":43890,"h":43909.5,"l":43885,"c":43909.5,"v":27.347}
{"ts":1649280300000,"o":43909.5,"h":43953,"l":43909.5,"c":43953,"v":52.615}
{"ts":1649280360000,"o":43953,"h":43962,"l":43952.5,"c":43956.5,"v":53.66}
{"ts":1649280420000,"o":43956.5,"h":43965,"l":43956,"c":43965,"v":7.41}
{"ts":1649280480000,"o":43965,"h":43980,"l":43965,"c":43979.5,"v":29.134}
{"ts":1649280540000,"o":43979.5,"h":43988,"l":43978,"c":43988,"v":22.232}
{"ts":1649280600000,"o":43988,"h":44000,"l":43987.5,"c":43991,"v":33.78}
{"ts":1649280660000,"o":43991,"h":43991.5,"l":43987,"c":43987.5,"v":13.456}
{"ts":1649280720000,"o":43987.5,"h":43987.5,"l":43982,"c":43982,"v":21.38}
{"ts":1649280780000,"o":43982,"h":43982,"l":43966.5,"c":43978,"v":31.397}
{"ts":1649280840000,"o":43978,"h":43978.5,"l":43978,"c":43978.5,"v":7.239}
{"ts":1649280900000,"o":43978.5,"h":43978.5,"l":43927.5,"c":43928.5,"v":60.5}
{"ts":1649280960000,"o":43928.5,"h":43928.5,"l":43887,"c":43890,"v":85.908}
{"ts":1649281020000,"o":43890,"h":43890,"l":43861,"c":43861.5,"v":19.121}
{"ts":1649281080000,"o":43861.5,"h":43861.5,"l":43782,"c":43837.5,"v":91.662}
{"ts":1649281140000,"o":43837.5,"h":43838,"l":43814.5,"c":43815,"v":27.027}
{"ts":1649281200000,"o":43815,"h":43865,"l":43814.5,"c":43865,"v":18.914}
{"ts":1649281260000,"o":43865,"h":43865,"l":43861,"c":43861,"v":7.835}
{"ts":1649281320000,"o":43861,"h":43862,"l":43861,"c":43862,"v":7.357}
{"ts":1649281380000,"o":43862,"h":43863,"l":43862,"c":43862.5,"v":6.078}
{"ts":1649281440000,"o":43862.5,"h":43863,"l":43801,"c":43801.5,"v":20.171}
{"ts":1649281500000,"o":43801.5,"h":43843.5,"l":43786,"c":43843.5,"v":37.194}
{"ts":1649281560000,"o":43843.5,"h":43859.5,"l":43839.5,"c":43857.5,"v":22.473}
{"ts":1649281620000,"o":43857.5,"h":43857.5,"l":43857,"c":43857,"v":6.194}
{"ts":1649281680000,"o":43857,"h":43867,"l":43857,"c":43867,"v":8.26}
{"ts":1649281740000,"o":43867,"h":43882.5,"l":43866.5,"c":43882.5,"v":9.241}
{"ts":1649281800000,"o":43882.5,"h":43882.5,"l":43882,"c":43882,"v":2.95}
{"ts":1649281860000,"o":43882,"h":43883,"l":43882,"c":43883,"v":3.368}
{"ts":1649281920000,"o":43883,"h":43883,"l":43819,"c":43819,"v":17.299}
{"ts":1649281980000,"o":43819,"h":43860.5,"l":43805,"c":43860.5,"v":24.145}
{"ts":1649282040000,"o":43860.5,"h":43892,"l":43860.5,"c":43892,"v":26.417}
{"ts":1649282100000,"o":43892,"h":43910,"l":43891.5,"c":43900.5,"v":22.665}
{"ts":1649282160000,"o":43900.5,"h":43900.5,"l":43888.5,"c":43888.5,"v":14.436}
{"ts":1649282220000,"o":43888.5,"h":43888.5,"l":43839,"c":43839,"v":38.621}
{"ts":1649282280000,"o":43839,"h":43842.5,"l":43839,"c":43842.5,"v":2.848}
{"ts":1649282340000,"o":43842.5,"h":43842.5,"l":43831,"c":43831,"v":14.927}
{"ts":1649282400000,"o":43831,"h":43831.5,"l":43779.5,"c":43800,"v":46.082}
{"ts":1649282460000,"o":43800,"h":43800,"l":43788,"c":43788.5,"v":17.637}
{"ts":1649282520000,"o":43788.5,"h":43788.5,"l":43785,"c":43785,"v":16.506}
{"ts":1649282580000,"o":43785,"h":43815,"l":43785,"c":43814.5,"v":10.48}
{"ts":1649282640000,"o":43814.5,"h":43822,"l":43794,"c":43821.5,"v":13.77}
{"ts":1649282700000,"o":43821.5,"h":43822,"l":43805.5,"c":43805.5,"v":9.786}
{"ts":1649282760000,"o":43805.5,"h":43805.5,"l":43781.5,"c":43781.5,"v":8.379}
{"ts":1649282820000,"o":43781.5,"h":43850,"l":43776.5,"c":43850,"v":27.986}
{"ts":1649282880000,"o":43850,"h":43850,"l":43792,"c":43792,"v":19.247}
{"ts":1649282940000,"o":43792,"h":43796.5,"l":43778.5,"c":43796.5,"v":21.163}
{"ts":1649283000000,"o":43796.5,"h":43832,"l":43796.5,"c":43832,"v":14.25}
{"ts":1649283060000,"o":43832,"h":43832,"l":43809,"c":43809,"v":11.625}
{"ts":1649283120000,"o":43809,"h":43840,"l":43809,"c":43840,"v":12.904}
{"ts":1649283180000,"o":43840,"h":43840,"l":43839.5,"c":43839.5,"v":2.328}
{"ts":1649283240000,"o":43839.5,"h":43841,"l":43828,"c":43841,"v":22.269}
{"ts":1649283300000,"o":43841,"h":43841,"l":43820.5,"c":43820.5,"v":8.66}
{"ts":1649283360000,"o":43820.5,"h":43820.5,"l":43766.5,"c":43767,"v":46.815}
{"ts":1649283420000,"o":43767,"h":43774,"l":43764,"c":43764,"v":23.287}
{"ts":1649283480000,"o":43764,"h":43771,"l":43764,"c":43766,"v":9.177}
{"ts":1649283540000,"o":43766,"h":43766.5,"l":43750,"c":43750,"v":13.841}
{"ts":1649283600000,"o":43750,"h":43776.5,"l":43710.5,"c":43711,"v":34.381}
{"ts":1649283660000,"o":43711,"h":43720,"l":43645,"c":43645,"v":85.163}
{"ts":1649283720000,"o":43645,"h":43690,"l":43643,"c":43661,"v":71.002}
{"ts":1649283780000,"o":43661,"h":43709,"l":43650,"c":43708.5,"v":50.903}
{"ts":1649283840000,"o":43708.5,"h":43708.5,"l":43683.5,"c":43683.5,"v":22.071}
{"ts":1649283900000,"o":43683.5,"h":43699,"l":43670.5,"c":43691,"v":17.384}
{"ts":1649283960000,"o":43691,"h":43735.5,"l":43684,"c":43735,"v":26.203}
{"ts":1649284020000,"o":43735,"h":43753.5,"l":43735,"c":43753.5,"v":64.76}
{"ts":1649284080000,"o":43753.5,"h":43753.5,"l":43700,"c":43700,"v":13.639}
{"ts":1649284140000,"o":43700,"h":43700.5,"l":43700,"c":43700,"v":4.787}
{"ts":1649284200000,"o":43700,"h":43736.5,"l":43700,"c":43720.5,"v":28.09}
{"ts":1649284260000,"o":43720.5,"h":43732,"l":43720.5,"c":43731,"v":3.928}
{"ts":1649284320000,"o":43731,"h":43731,"l":43730.5,"c":43730.5,"v":6.312}
{"ts":1649284380000,"o":43730.5,"h":43731,"l":43703,"c":43719.5,"v":9.832}
{"ts":1649284440000,"o":43719.5,"h":43719.5,"l":43631.5,"c":43631.5,"v":42.408}
{"ts":1649284500000,"o":43631.5,"h":43669.5,"l":43631.5,"c":43667,"v":32.501}
{"ts":1649284560000,"o":43667,"h":43712,"l":43667,"c":43711.5,"v":32.173}
{"ts":1649284620000,"o":43711.5,"h":43718.5,"l":43685.5,"c":43709,"v":14.297}
{"ts":1649284680000,"o":43709,"h":43718.5,"l":43708.5,"c":43717.5,"v":14.526}
{"ts":1649284740000,"o":43717.5,"h":43718,"l":43699.5,"c":43709.5,"v":10.332}
{"ts":1649284800000,"o":43709.5,"h":43728,"l":43701.5,"c":43704.5,"v":20.224}
{"ts":1649284860000,"o":43704.5,"h":43704.5,"l":43639.5,"c":43641,"v":28.147}
{"ts":1649284920000,"o":43641,"h":43641,"l":43591.5,"c":43591.5,"v":44.768}
{"ts":1649284980000,"o":43591.5,"h":43633.5,"l":43570,"c":43575,"v":88.882}
{"ts":1649285040000,"o":43575,"h":43599.5,"l":43570,"c":43598.5,"v":35.144}
{"ts":1649285100000,"o":43598.5,"h":43610,"l":43566,"c":43610,"v":73.129}
{"ts":1649285160000,"o":43610,"h":43616,"l":43583,"c":43599.5,"v":19.345}
{"ts":1649285220000,"o":43599.5,"h":43600,"l":43580,"c":43580,"v":5.905}
{"ts":1649285280000,"o":43580,"h":43622,"l":43580,"c":43621.5,"v":20.979}
{"ts":1649285340000,"o":43621.5,"h":43622,"l":43600,"c":43600.5,"v":12.453}
{"ts":1649285400000,"o":43600.5,"h":43601,"l":43600,"c":43600.5,"v":15.556}
{"ts":1649285460000,"o":43600.5,"h":43601,"l":43585,"c":43585,"v":19.188}
{"ts":1649285520000,"o":43585,"h":43637.5,"l":43585,"c":43637,"v":19.466}
{"ts":1649285580000,"o":43637,"h":43637.5,"l":43602.5,"c":43619.5,"v":17.288}
{"ts":1649285640000,"o":43619.5,"h":43619.5,"l":43594.5,"c":43616,"v":8.797}
{"ts":1649285700000,"o":43616,"h":43616,"l":43615.5,"c":43615.5,"v":1.514}
{"ts":1649285760000,"o":43615.5,"h":43615.5,"l":43551,"c":43566,"v":32.666}
{"ts":1649285820000,"o":43566,"h":43589,"l":43560.5,"c":43570,"v":36.322}
{"ts":1649285880000,"o":43570,"h":43570,"l":43505,"c":43516,"v":53.777}
{"ts":1649285940000,"o":43516,"h":43516,"l":43461,"c":43492.5,"v":110.715}
{"ts":1649286000000,"o":43492.5,"h":43603.5,"l":43492,"c":43598.5,"v":175.514}
{"ts":1649286060000,"o":43598.5,"h":43599,"l":43598.5,"c":43599,"v":9.437}
{"ts":1649286120000,"o":43599,"h":43599,"l":43444,"c":43458,"v":102.189}
{"ts":1649286180000,"o":43458,"h":43483,"l":43438.5,"c":43444.5,"v":138.941}
{"ts":1649286240000,"o":43444.5,"h":43478,"l":43444.5,"c":43477.5,"v":47.389}
{"ts":1649286300000,"o":43477.5,"h":43498.5,"l":43411,"c":43411,"v":52.349}
{"ts":1649286360000,"o":43411,"h":43429.5,"l":43275,"c":43275,"v":255.06}
{"ts":1649286420000,"o":43275,"h":43356.5,"l":43260.5,"c":43345,"v":283.739}
{"ts":1649286480000,"o":43345,"h":43407,"l":43344.5,"c":43400,"v":170.028}
{"ts":1649286540000,"o":43400,"h":43474.5,"l":43400,"c":43469.5,"v":73.282}
{"ts":1649286600000,"o":43469.5,"h":43540.5,"l":43469,"c":43532,"v":144.187}
{"ts":1649286660000,"o":43532,"h":43532,"l":43485.5,"c":43502,"v":79.768}
{"ts":1649286720000,"o":43502,"h":43508,"l":43400,"c":43400.5,"v":56.506}
{"ts":1649286780000,"o":43400.5,"h":43462.5,"l":43400,"c":43431,"v":33.335}
{"ts":1649286840000,"o":43431,"h":43443,"l":43377.5,"c":43377.5,"v":30.351}
{"ts":1649286900000,"o":43377.5,"h":43398.5,"l":43374.5,"c":43386.5,"v":36.266}
{"ts":1649286960000,"o":43386.5,"h":43425,"l":43386.5,"c":43425,"v":17.654}
{"ts":1649287020000,"o":43425,"h":43444,"l":43421.5,"c":43443.5,"v":25.132}
{"ts":1649287080000,"o":43443.5,"h":43473.5,"l":43443.5,"c":43462,"v":24.351}
{"ts":1649287140000,"o":43462,"h":43462.5,"l":43452,"c":43459,"v":9.018}
{"ts":1649287200000,"o":43459,"h":43487,"l":43458.5,"c":43487,"v":10.337}
{"ts":1649287260000,"o":43487,"h":43562.5,"l":43487,"c":43507,"v":91.919}
{"ts":1649287320000,"o":43507,"h":43537,"l":43507,"c":43508,"v":25.784}
{"ts":1649287380000,"o":43508,"h":43530,"l":43502.5,"c":43502.5,"v":17.448}
{"ts":1649287440000,"o":43502.5,"h":43502.5,"l":43465,"c":43465.5,"v":17.672}
{"ts":1649287500000,"o":43465.5,"h":43512.5,"l":43465,"c":43512.5,"v":21.288}
{"ts":1649287560000,"o":43512.5,"h":43549.5,"l":43500.5,"c":43541.5,"v":78.37}
{"ts":1649287620000,"o":43541.5,"h":43542,"l":43490.5,"c":43491,"v":30.455}
{"ts":1649287680000,"o":43491,"h":43512.5,"l":43480,"c":43480.5,"v":28.738}
{"ts":1649287740000,"o":43480.5,"h":43481,"l":43464.5,"c":43479.5,"v":10.422}
{"ts":1649287800000,"o":43479.5,"h":43510.5,"l":43465.5,"c":43510,"v":27.16}
{"ts":1649287860000,"o":43510,"h":43510.5,"l":43418,"c":43418,"v":27.076}
{"ts":1649287920000,"o":43418,"h":43418,"l":43343,"c":43369,"v":112.434}
{"ts":1649287980000,"o":43369,"h":43400,"l":43357,"c":43372,"v":31.213}
{"ts":1649288040000,"o":43372,"h":43393,"l":43350,"c":43356,"v":23.798}
{"ts":1649288100000,"o":43356,"h":43387,"l":43329.5,"c":43329.5,"v":41.253}
{"ts":1649288160000,"o":43329.5,"h":43344,"l":43290,"c":43300,"v":81.098}
{"ts":1649288220000,"o":43300,"h":43345,"l":43278,"c":43316.5,"v":54.552}
{"ts":1649288280000,"o":43316.5,"h":43325.5,"l":43304,"c":43308.5,"v":29.132}
{"ts":1649288340000,"o":43308.5,"h":43325,"l":43284.5,"c":43290,"v":37.882}
{"ts":1649288400000,"o":43290,"h":43298.5,"l":43260.5,"c":43269,"v":130.136}
{"ts":1649288460000,"o":43269,"h":43295,"l":43230.5,"c":43236,"v":67.048}
{"ts":1649288520000,"o":43236,"h":43287,"l":43202.5,"c":43268.5,"v":106.128}
{"ts":1649288580000,"o":43268.5,"h":43349,"l":43265,"c":43340.5,"v":82.406}
{"ts":1649288640000,"o":43340.5,"h":43382,"l":43340.5,"c":43345,"v":28.546}
{"ts":1649288700000,"o":43345,"h":43345.5,"l":43251,"c":43251,"v":35.803}
{"ts":1649288760000,"o":43251,"h":43251,"l":43204,"c":43249.5,"v":108.628}
{"ts":1649288820000,"o":43249.5,"h":43319,"l":43249,"c":43294.5,"v":31.477}
{"ts":1649288880000,"o":43294.5,"h":43349,"l":43294,"c":43349,"v":22.605}
{"ts":1649288940000,"o":43349,"h":43349,"l":43270,"c":43288,"v":37.984}
{"ts":1649289000000,"o":43288,"h":43328,"l":43250,"c":43250,"v":42.789}
{"ts":1649289060000,"o":43250,"h":43250,"l":43131.5,"c":43138,"v":162.112}
{"ts":1649289120000,"o":43138,"h":43170,"l":43100,"c":43125.5,"v":218.303}
{"ts":1649289180000,"o":43125.5,"h":43150,"l":43112.5,"c":43127.5,"v":60.476}
{"ts":1649289240000,"o":43127.5,"h":43132,"l":43127,"c":43128,"v":65.681}
{"ts":1649289300000,"o":43128,"h":43227,"l":43127.5,"c":43175,"v":65.087}
{"ts":1649289360000,"o":43175,"h":43203.5,"l":43111.5,"c":43111.5,"v":56.54}
{"ts":1649289420000,"o":43111.5,"h":43127,"l":43111.5,"c":43127,"v":47.202}
{"ts":1649289480000,"o":43127,"h":43169.5,"l":43126.5,"c":43160,"v":58.021}
{"ts":1649289540000,"o":43160,"h":43166,"l":43150,"c":43158.5,"v":17.35}
{"ts":1649289600000,"o":43158.5,"h":43222,"l":43121.5,"c":43195.5,"v":121.316}
{"ts":1649289660000,"o":43195.5,"h":43222,"l":43164,"c":43200.5,"v":48.208}
{"ts":1649289720000,"o":43200.5,"h":43317.5,"l":43186.5,"c":43283.5,"v":152.164}
{"ts":1649289780000,"o":43283.5,"h":43288.5,"l":43223.5,"c":43288.5,"v":80.723}
{"ts":1649289840000,"o":43288.5,"h":43288.5,"l":43256,"c":43261.5,"v":31.498}
{"ts":1649289900000,"o":43261.5,"h":43275,"l":43220.5,"c":43228,"v":19.667}
{"ts":1649289960000,"o":43228,"h":43228,"l":43174,"c":43174,"v":40.968}
{"ts":1649290020000,"o":43174,"h":43195.5,"l":43174,"c":43195.5,"v":64.161}
{"ts":1649290080000,"o":43195.5,"h":43212,"l":43171,"c":43179.5,"v":38.032}
{"ts":1649290140000,"o":43179.5,"h":43190,"l":43170,"c":43190,"v":25.03}
{"ts":1649290200000,"o":43190,"h":43315,"l":43093,"c":43304,"v":239.87}
{"ts":1649290260000,"o":43304,"h":43340,"l":43235.5,"c":43276,"v":149.776}
{"ts":1649290320000,"o":43276,"h":43320,"l":43229,"c":43315,"v":77.724}
{"ts":1649290380000,"o":43315,"h":43339.5,"l":43289,"c":43339.5,"v":98.784}
{"ts":1649290440000,"o":43339.5,"h":43382.5,"l":43339.5,"c":43371,"v":112.1}
{"ts":1649290500000,"o":43371,"h":43447,"l":43363.5,"c":43438,"v":118.95}
{"ts":1649290560000,"o":43438,"h":43484.5,"l":43438,"c":43449.5,"v":144.952}
{"ts":1649290620000,"o":43449.5,"h":43449.5,"l":43416.5,"c":43416.5,"v":78.518}
{"ts":1649290680000,"o":43416.5,"h":43417,"l":43389,"c":43389.5,"v":42.924}
{"ts":1649290740000,"o":43389.5,"h":43399,"l":43363,"c":43385.5,"v":27.745}
{"ts":1649290800000,"o":43385.5,"h":43417.5,"l":43371,"c":43404.5,"v":82.429}
{"ts":1649290860000,"o":43404.5,"h":43425.5,"l":43399,"c":43425,"v":33.376}
{"ts":1649290920000,"o":43425,"h":43440,"l":43425,"c":43440,"v":22.193}
{"ts":1649290980000,"o":43440,"h":43480.5,"l":43440,"c":43480,"v":36.001}
{"ts":1649291040000,"o":43480,"h":43482,"l":43450,"c":43472,"v":26.553}
{"ts":1649291100000,"o":43472,"h":43472.5,"l":43429,"c":43456.5,"v":27.247}
{"ts":1649291160000,"o":43456.5,"h":43456.5,"l":43441.5,"c":43448.5,"v":14.153}
{"ts":1649291220000,"o":43448.5,"h":43458,"l":43424,"c":43424.5,"v":17.264}
{"ts":1649291280000,"o":43424.5,"h":43449,"l":43415,"c":43449,"v":22.351}
{"ts":1649291340000,"o":43449,"h":43462,"l":43433,"c":43449.5,"v":23.118}
{"ts":1649291400000,"o":43449.5,"h":43470,"l":43415,"c":43433.5,"v":27.89}
{"ts":1649291460000,"o":43433.5,"h":43469,"l":43432.5,"c":43469,"v":18.292}
{"ts":1649291520000,"o":43469,"h":43548,"l":43468.5,"c":43535.5,"v":90.217}
{"ts":1649291580000,"o":43535.5,"h":43535.5,"l":43500.5,"c":43520,"v":38.928}
{"ts":1649291640000,"o":43520,"h":43536,"l":43508.5,"c":43508.5,"v":11.924}
{"ts":1649291700000,"o":43508.5,"h":43509,"l":43500,"c":43500.5,"v":32.074}
{"ts":1649291760000,"o":43500.5,"h":43550,"l":43500,"c":43549.5,"v":48.775}
{"ts":1649291820000,"o":43549.5,"h":43550,"l":43512,"c":43536,"v":49.621}
{"ts":1649291880000,"o":43536,"h":43536,"l":43501,"c":43522.5,"v":54.41}
{"ts":1649291940000,"o":43522.5,"h":43524.5,"l":43510.5,"c":43511.5,"v":13.857}
{"ts":1649292000000,"o":43511.5,"h":43512,"l":43471,"c":43471,"v":26.595}
{"ts":1649292060000,"o":43471,"h":43500,"l":43471,"c":43485.5,"v":19.909}
{"ts":1649292120000,"o":43485.5,"h":43485.5,"l":43485,"c":43485,"v":7.686}
{"ts":1649292180000,"o":43485,"h":43485,"l":43467.5,"c":43467.5,"v":8.149}
{"ts":1649292240000,"o":43467.5,"h":43468,"l":43381,"c":43388.5,"v":106.927}
{"ts":1649292300000,"o":43388.5,"h":43388.5,"l":43328,"c":43328,"v":120.683}
{"ts":1649292360000,"o":43328,"h":43331,"l":43311,"c":43317,"v":62.926}
{"ts":1649292420000,"o":43317,"h":43334.5,"l":43302.5,"c":43309,"v":39.689}
{"ts":1649292480000,"o":43309,"h":43315,"l":43250,"c":43253,"v":94.197}
{"ts":1649292540000,"o":43253,"h":43253.5,"l":43193,"c":43247,"v":121.351}
{"ts":1649292600000,"o":43247,"h":43248.5,"l":43166,"c":43167.5,"v":153.623}
{"ts":1649292660000,"o":43167.5,"h":43168,"l":42750,"c":42838,"v":2298.354}
{"ts":1649292720000,"o":42838,"h":42887.5,"l":42750,"c":42763,"v":679.46}
{"ts":1649292780000,"o":42763,"h":42899,"l":42703.5,"c":42871.5,"v":554.152}
{"ts":1649292840000,"o":42871.5,"h":42915.5,"l":42800,"c":42807,"v":280.996}
{"ts":1649292900000,"o":42807,"h":42843.5,"l":42751,"c":42836.5,"v":173.738}
{"ts":1649292960000,"o":42836.5,"h":42870,"l":42754,"c":42851,"v":206.876}
{"ts":1649293020000,"o":42851,"h":42939,"l":42823,"c":42832,"v":190.628}
{"ts":1649293080000,"o":42832,"h":42832.5,"l":42781,"c":42817.5,"v":94.066}
{"ts":1649293140000,"o":42817.5,"h":42899.5,"l":42817,"c":42890.5,"v":67.822}
{"ts":1649293200000,"o":42890.5,"h":42920,"l":42870.5,"c":42919.5,"v":67.196}
{"ts":1649293260000,"o":42919.5,"h":42993.5,"l":42909.5,"c":42986.5,"v":119.79}
{"ts":1649293320000,"o":42986.5,"h":43066,"l":42975,"c":42978.5,"v":230.883}
{"ts":1649293380000,"o":42978.5,"h":43090,"l":42970,"c":43024,"v":204.854}
{"ts":1649293440000,"o":43024,"h":43032.5,"l":42947.5,"c":42999.5,"v":110.074}
{"ts":1649293500000,"o":42999.5,"h":43040,"l":42968.5,"c":42968.5,"v":45.52}
{"ts":1649293560000,"o":42968.5,"h":42988.5,"l":42923,"c":42939,"v":92.793}
{"ts":1649293620000,"o":42939,"h":42993.5,"l":42923,"c":42993.5,"v":58.855}
{"ts":1649293680000,"o":42993.5,"h":43150,"l":42993.5,"c":43114.5,"v":275.474}
{"ts":1649293740000,"o":43114.5,"h":43145,"l":43113,"c":43142.5,"v":117.741}
{"ts":1649293800000,"o":43142.5,"h":43150,"l":43065.5,"c":43089.5,"v":60.789}
{"ts":1649293860000,"o":43089.5,"h":43114,"l":43072.5,"c":43114,"v":36.584}
{"ts":1649293920000,"o":43114,"h":43201.5,"l":43114,"c":43178.5,"v":142.127}
{"ts":1649293980000,"o":43178.5,"h":43196.5,"l":43117,"c":43145,"v":50.124}
{"ts":1649294040000,"o":43145,"h":43145,"l":43109,"c":43138.5,"v":23.486}
{"ts":1649294100000,"o":43138.5,"h":43193,"l":43070,"c":43070,"v":59.956}
{"ts":1649294160000,"o":43070,"h":43162.5,"l":43042.5,"c":43162.5,"v":81.402}
{"ts":1649294220000,"o":43162.5,"h":43187.5,"l":43140.5,"c":43145,"v":43.509}
{"ts":1649294280000,"o":43145,"h":43145.5,"l":43078,"c":43078.5,"v":43.484}
{"ts":1649294340000,"o":43078.5,"h":43078.5,"l":42987,"c":43029.5,"v":128.251}
{"ts":1649294400000,"o":43029.5,"h":43029.5,"l":42947.5,"c":43023,"v":90.764}
{"ts":1649294460000,"o":43023,"h":43095.5,"l":43022.5,"c":43087,"v":54.421}
{"ts":1649294520000,"o":43087,"h":43111,"l":43050,"c":43052,"v":44.925}
{"ts":1649294580000,"o":43052,"h":43103,"l":43052,"c":43089,"v":31.495}
{"ts":1649294640000,"o":43089,"h":43111.5,"l":43081.5,"c":43111.5,"v":25.501}
{"ts":1649294700000,"o":43111.5,"h":43174.5,"l":43111,"c":43137.5,"v":61.213}
{"ts":1649294760000,"o":43137.5,"h":43181.5,"l":43129.5,"c":43181.5,"v":65.94}
{"ts":1649294820000,"o":43181.5,"h":43182,"l":43134,"c":43168.5,"v":33.335}
{"ts":1649294880000,"o":43168.5,"h":43169,"l":43153,"c":43153,"v":19.105}
{"ts":1649294940000,"o":43153,"h":43169,"l":43150,"c":43168.5,"v":18.62}
{"ts":1649295000000,"o":43168.5,"h":43178.5,"l":43095,"c":43168,"v":62.17}
{"ts":1649295060000,"o":43168,"h":43186,"l":43158.5,"c":43186,"v":43.354}
{"ts":1649295120000,"o":43186,"h":43200,"l":43185.5,"c":43200,"v":15.321}
{"ts":1649295180000,"o":43200,"h":43248.5,"l":43199.5,"c":43248,"v":52.501}
{"ts":1649295240000,"o":43248,"h":43257.5,"l":43234,"c":43234.5,"v":33.586}
{"ts":1649295300000,"o":43234.5,"h":43273,"l":43234.5,"c":43273,"v":29.515}
{"ts":1649295360000,"o":43273,"h":43283,"l":43234,"c":43234,"v":34.992}
{"ts":1649295420000,"o":43234,"h":43303,"l":43234,"c":43302.5,"v":102.294}
{"ts":1649295480000,"o":43302.5,"h":43302.5,"l":43234,"c":43251,"v":25.873}
{"ts":1649295540000,"o":43251,"h":43270,"l":43236.5,"c":43263,"v":50.696}
{"ts":1649295600000,"o":43263,"h":43274.5,"l":43245.5,"c":43263.5,"v":19.216}
{"ts":1649295660000,"o":43263.5,"h":43290,"l":43263,"c":43280,"v":20.631}
{"ts":1649295720000,"o":43280,"h":43304,"l":43279.5,"c":43304,"v":42.268}
{"ts":1649295780000,"o":43304,"h":43304,"l":43243,"c":43243,"v":25.94}
{"ts":1649295840000,"o":43243,"h":43300,"l":43218,"c":43300,"v":44.251}
{"ts":1649295900000,"o":43300,"h":43300,"l":43215.5,"c":43262.5,"v":107.399}
{"ts":1649295960000,"o":43262.5,"h":43275,"l":43224,"c":43231.5,"v":22.204}
{"ts":1649296020000,"o":43231.5,"h":43286.5,"l":43221,"c":43286,"v":51.109}
{"ts":1649296080000,"o":43286,"h":43321,"l":43286,"c":43307,"v":44.851}
{"ts":1649296140000,"o":43307,"h":43320,"l":43280.5,"c":43281,"v":52.626}
{"ts":1649296200000,"o":43281,"h":43298,"l":43250.5,"c":43273.5,"v":47.11}
{"ts":1649296260000,"o":43273.5,"h":43318,"l":43273.5,"c":43317.5,"v":29.245}
{"ts":1649296320000,"o":43317.5,"h":43325,"l":43315,"c":43325,"v":19.113}
{"ts":1649296380000,"o":43325,"h":43325,"l":43317,"c":43317,"v":9.117}
{"ts":1649296440000,"o":43317,"h":43325,"l":43317,"c":43325,"v":10.521}
{"ts":1649296500000,"o":43325,"h":43337,"l":43312,"c":43337,"v":43.675}
{"ts":1649296560000,"o":43337,"h":43350,"l":43309.5,"c":43349.5,"v":87.109}
{"ts":1649296620000,"o":43349.5,"h":43381,"l":43349.5,"c":43364.5,"v":64.207}
{"ts":1649296680000,"o":43364.5,"h":43392.5,"l":43351,"c":43351,"v":85.853}
{"ts":1649296740000,"o":43351,"h":43378,"l":43350,"c":43360.5,"v":39.1}
{"ts":1649296800000,"o":43360.5,"h":43416,"l":43355.5,"c":43385,"v":80.706}
{"ts":1649296860000,"o":43385,"h":43385,"l":43350,"c":43350,"v":31.922}
{"ts":1649296920000,"o":43350,"h":43350,"l":43288,"c":43288.5,"v":56.217}
{"ts":1649296980000,"o":43288.5,"h":43317,"l":43269,"c":43311,"v":55.164}
{"ts":1649297040000,"o":43311,"h":43341,"l":43311,"c":43312,"v":77.138}
{"ts":1649297100000,"o":43312,"h":43323.5,"l":43305,"c":43314,"v":18.619}
{"ts":1649297160000,"o":43314,"h":43314,"l":43303,"c":43303,"v":11.137}
{"ts":1649297220000,"o":43303,"h":43341,"l":43303,"c":43341,"v":12.316}
{"ts":1649297280000,"o":43341,"h":43360,"l":43333,"c":43347,"v":18.986}
{"ts":1649297340000,"o":43347,"h":43347.5,"l":43344,"c":43344,"v":7.874}
{"ts":1649297400000,"o":43344,"h":43344.5,"l":43286,"c":43286,"v":23.327}
{"ts":1649297460000,"o":43286,"h":43286.5,"l":43268,"c":43279.5,"v":42.408}
{"ts":1649297520000,"o":43279.5,"h":43294,"l":43255,"c":43294,"v":24.735}
{"ts":1649297580000,"o":43294,"h":43301,"l":43264,"c":43264,"v":13.531}
{"ts":1649297640000,"o":43264,"h":43271.5,"l":43253,"c":43253.5,"v":26.929}
{"ts":1649297700000,"o":43253.5,"h":43277.5,"l":43251,"c":43269,"v":68.399}
{"ts":1649297760000,"o":43269,"h":43290,"l":43269,"c":43290,"v":7.953}
{"ts":1649297820000,"o":43290,"h":43290,"l":43270.5,"c":43277,"v":23.423}
{"ts":1649297880000,"o":43277,"h":43277.5,"l":43258.5,"c":43258.5,"v":8.577}
{"ts":1649297940000,"o":43258.5,"h":43262.5,"l":43246,"c":43246.5,"v":16.568}
{"ts":1649298000000,"o":43246.5,"h":43246.5,"l":43216.5,"c":43217,"v":21.831}
{"ts":1649298060000,"o":43217,"h":43217.5,"l":43161,"c":43175.5,"v":71.737}
{"ts":1649298120000,"o":43175.5,"h":43206,"l":43167,"c":43202.5,"v":38.441}
{"ts":1649298180000,"o":43202.5,"h":43212,"l":43170,"c":43170,"v":51.372}
{"ts":1649298240000,"o":43170,"h":43170.5,"l":43130,"c":43152,"v":46.11}
{"ts":1649298300000,"o":43152,"h":43198.5,"l":43152,"c":43155.5,"v":46.218}
{"ts":1649298360000,"o":43155.5,"h":43165,"l":43155,"c":43156.5,"v":15.144}
{"ts":1649298420000,"o":43156.5,"h":43156.5,"l":43109,"c":43114,"v":71.804}
{"ts":1649298480000,"o":43114,"h":43144.5,"l":43114,"c":43121,"v":27.517}
{"ts":1649298540000,"o":43121,"h":43128,"l":43120,"c":43128,"v":11.582}
{"ts":1649298600000,"o":43128,"h":43183,"l":43107,"c":43160.5,"v":54.448}
{"ts":1649298660000,"o":43160.5,"h":43250,"l":43160.5,"c":43250,"v":146.049}
{"ts":1649298720000,"o":43250,"h":43250,"l":43243.5,"c":43246,"v":31.147}
{"ts":1649298780000,"o":43246,"h":43246.5,"l":43246,"c":43246.5,"v":2.929}
{"ts":1649298840000,"o":43246.5,"h":43347.5,"l":43246,"c":43340,"v":161.774}
{"ts":1649298900000,"o":43340,"h":43340.5,"l":43292,"c":43300.5,"v":47.336}
{"ts":1649298960000,"o":43300.5,"h":43320.5,"l":43278.5,"c":43311,"v":27.93}
{"ts":1649299020000,"o":43311,"h":43311.5,"l":43274,"c":43281.5,"v":28.042}
{"ts":1649299080000,"o":43281.5,"h":43337.5,"l":43281.5,"c":43333.5,"v":76.999}
{"ts":1649299140000,"o":43333.5,"h":43333.5,"l":43301,"c":43301,"v":35.934}
{"ts":1649299200000,"o":43301,"h":43301,"l":43276.5,"c":43276.5,"v":19.961}
{"ts":1649299260000,"o":43276.5,"h":43277,"l":43209,"c":43212.5,"v":31.539}
{"ts":1649299320000,"o":43212.5,"h":43227,"l":43196,"c":43227,"v":43.893}
{"ts":1649299380000,"o":43227,"h":43228,"l":43220,"c":43227.5,"v":23.388}
{"ts":1649299440000,"o":43227.5,"h":43228,"l":43180,"c":43189,"v":38.775}
{"ts":1649299500000,"o":43189,"h":43189,"l":43179,"c":43179,"v":21.867}
{"ts":1649299560000,"o":43179,"h":43267.5,"l":43179,"c":43235,"v":149.683}
{"ts":1649299620000,"o":43235,"h":43235.5,"l":43187,"c":43216,"v":34.176}
{"ts":1649299680000,"o":43216,"h":43216,"l":43178,"c":43178.5,"v":12.016}
{"ts":1649299740000,"o":43178.5,"h":43198,"l":43170.5,"c":43170.5,"v":36.02}
{"ts":1649299800000,"o":43170.5,"h":43175.5,"l":43156.5,"c":43175,"v":22.44}
{"ts":1649299860000,"o":43175,"h":43211.5,"l":43175,"c":43194.5,"v":17.214}
{"ts":1649299920000,"o":43194.5,"h":43194.5,"l":43180,"c":43180.5,"v":9.19}
{"ts":1649299980000,"o":43180.5,"h":43206,"l":43180.5,"c":43205.5,"v":20.254}
{"ts":1649300040000,"o":43205.5,"h":43284,"l":43205.5,"c":43284,"v":58.905}
{"ts":1649300100000,"o":43284,"h":43346,"l":43276.5,"c":43329,"v":53.691}
{"ts":1649300160000,"o":43329,"h":43393,"l":43328.5,"c":43385,"v":93.64}
{"ts":1649300220000,"o":43385,"h":43385.5,"l":43349.5,"c":43379.5,"v":55.723}
{"ts":1649300280000,"o":43379.5,"h":43380,"l":43343,"c":43374,"v":26.102}
{"ts":1649300340000,"o":43374,"h":43374,"l":43342.5,"c":43345.5,"v":35.328}
{"ts":1649300400000,"o":43345.5,"h":43379.5,"l":43340,"c":43358,"v":38.289}
{"ts":1649300460000,"o":43358,"h":43362.5,"l":43342.5,"c":43348.5,"v":12.65}
{"ts":1649300520000,"o":43348.5,"h":43349,"l":43292,"c":43302,"v":44.026}
{"ts":1649300580000,"o":43302,"h":43375,"l":43293.5,"c":43375,"v":63.106}
{"ts":1649300640000,"o":43375,"h":43388.5,"l":43362,"c":43373.5,"v":59.179}
{"ts":1649300700000,"o":43373.5,"h":43373.5,"l":43326.5,"c":43342.5,"v":17.771}
{"ts":1649300760000,"o":43342.5,"h":43348.5,"l":43326,"c":43333.5,"v":9.423}
{"ts":1649300820000,"o":43333.5,"h":43383,"l":43333.5,"c":43383,"v":22.607}
{"ts":1649300880000,"o":43383,"h":43396,"l":43383,"c":43396,"v":20.046}
{"ts":1649300940000,"o":43396,"h":43400,"l":43347.5,"c":43355,"v":36.919}
{"ts":1649301000000,"o":43355,"h":43367.5,"l":43354.5,"c":43360.5,"v":15.707}
{"ts":1649301060000,"o":43360.5,"h":43360.5,"l":43303,"c":43303,"v":37.34}
{"ts":1649301120000,"o":43303,"h":43304,"l":43284,"c":43284,"v":18.776}
{"ts":1649301180000,"o":43284,"h":43285.5,"l":43280,"c":43285.5,"v":16.572}
{"ts":1649301240000,"o":43285.5,"h":43285.5,"l":43238.5,"c":43268.5,"v":66.897}
{"ts":1649301300000,"o":43268.5,"h":43277,"l":43244.5,"c":43244.5,"v":18.565}
{"ts":1649301360000,"o":43244.5,"h":43260.5,"l":43234,"c":43249,"v":19.916}
{"ts":1649301420000,"o":43249,"h":43273.5,"l":43249,"c":43273,"v":17.485}
{"ts":1649301480000,"o":43273,"h":43273.5,"l":43241,"c":43241.5,"v":19.51}
{"ts":1649301540000,"o":43241.5,"h":43329.5,"l":43241,"c":43326,"v":45.411}
{"ts":1649301600000,"o":43326,"h":43329.5,"l":43267,"c":43277,"v":20.842}
{"ts":1649301660000,"o":43277,"h":43285.5,"l":43243.5,"c":43244,"v":14.903}
{"ts":1649301720000,"o":43244,"h":43244,"l":43235,"c":43235,"v":6.963}
{"ts":1649301780000,"o":43235,"h":43235.5,"l":43224,"c":43224,"v":8.586}
{"ts":1649301840000,"o":43224,"h":43282,"l":43224,"c":43242,"v":44.694}
{"ts":1649301900000,"o":43242,"h":43242,"l":43233.5,"c":43234,"v":28.037}
{"ts":1649301960000,"o":43234,"h":43259.5,"l":43223,"c":43224.5,"v":36.974}
{"ts":1649302020000,"o":43224.5,"h":43229,"l":43200,"c":43202.5,"v":24.355}
{"ts":1649302080000,"o":43202.5,"h":43202.5,"l":43202,"c":43202,"v":17.528}
{"ts":1649302140000,"o":43202,"h":43219.5,"l":43202,"c":43202,"v":25.932}
{"ts":1649302200000,"o":43202,"h":43226,"l":43202,"c":43202.5,"v":21.931}
{"ts":1649302260000,"o":43202.5,"h":43202.5,"l":43180,"c":43190,"v":130.686}
{"ts":1649302320000,"o":43190,"h":43190,"l":43160,"c":43179,"v":39.883}
{"ts":1649302380000,"o":43179,"h":43269.5,"l":43179,"c":43230,"v":67.287}
{"ts":1649302440000,"o":43230,"h":43256,"l":43230,"c":43235,"v":10.701}
{"ts":1649302500000,"o":43235,"h":43273.5,"l":43234.5,"c":43273.5,"v":17.832}
{"ts":1649302560000,"o":43273.5,"h":43287.5,"l":43265,"c":43287.5,"v":16.865}
{"ts":1649302620000,"o":43287.5,"h":43294,"l":43287,"c":43294,"v":7.608}
{"ts":1649302680000,"o":43294,"h":43295,"l":43287,"c":43287,"v":18.334}
{"ts":1649302740000,"o":43287,"h":43295,"l":43287,"c":43295,"v":4.024}
{"ts":1649302800000,"o":43295,"h":43306.5,"l":43277.5,"c":43304,"v":29.071}
{"ts":1649302860000,"o":43304,"h":43304,"l":43288.5,"c":43288.5,"v":18.279}
{"ts":1649302920000,"o":43288.5,"h":43304,"l":43288.5,"c":43302,"v":91.802}
{"ts":1649302980000,"o":43302,"h":43302,"l":43250,"c":43250,"v":12.61}
{"ts":1649303040000,"o":43250,"h":43289,"l":43250,"c":43288.5,"v":18.638}
{"ts":1649303100000,"o":43288.5,"h":43289,"l":43273,"c":43273,"v":6.332}
{"ts":1649303160000,"o":43273,"h":43273.5,"l":43223,"c":43239,"v":23.16}
{"ts":1649303220000,"o":43239,"h":43304,"l":43239,"c":43286,"v":30.28}
{"ts":1649303280000,"o":43286,"h":43286,"l":43223,"c":43265.5,"v":34.827}
{"ts":1649303340000,"o":43265.5,"h":43300,"l":43211.5,"c":43289.5,"v":52.075}
{"ts":1649303400000,"o":43289.5,"h":43302,"l":43289.5,"c":43296.5,"v":15.52}
{"ts":1649303460000,"o":43296.5,"h":43320,"l":43296.5,"c":43320,"v":38.557}
{"ts":1649303520000,"o":43320,"h":43366,"l":43320,"c":43342.5,"v":50.684}
{"ts":1649303580000,"o":43342.5,"h":43363.5,"l":43342,"c":43363.5,"v":20.603}
{"ts":1649303640000,"o":43363.5,"h":43376.5,"l":43363,"c":43370.5,"v":11.584}
{"ts":1649303700000,"o":43370.5,"h":43370.5,"l":43335.5,"c":43360,"v":19.773}
{"ts":1649303760000,"o":43360,"h":43370,"l":43332,"c":43332,"v":20.779}
{"ts":1649303820000,"o":43332,"h":43332,"l":43293,"c":43293,"v":16.756}
{"ts":1649303880000,"o":43293,"h":43311.5,"l":43287,"c":43311,"v":7.707}
{"ts":1649303940000,"o":43311,"h":43328,"l":43289,"c":43289,"v":31.368}
{"ts":1649304000000,"o":43289,"h":43308.5,"l":43280,"c":43280,"v":19.97}
{"ts":1649304060000,"o":43280,"h":43280,"l":43263,"c":43270.5,"v":18.836}
{"ts":1649304120000,"o":43270.5,"h":43276.5,"l":43262.5,"c":43276,"v":15.31}
{"ts":1649304180000,"o":43276,"h":43317.5,"l":43276,"c":43315.5,"v":22.517}
{"ts":1649304240000,"o":43315.5,"h":43330,"l":43315,"c":43330,"v":4.27}
{"ts":1649304300000,"o":43330,"h":43344,"l":43329.5,"c":43338,"v":9.492}
{"ts":1649304360000,"o":43338,"h":43338,"l":43282.5,"c":43321.5,"v":31.966}
{"ts":1649304420000,"o":43321.5,"h":43338,"l":43321,"c":43324,"v":12.126}
{"ts":1649304480000,"o":43324,"h":43332.5,"l":43304,"c":43318,"v":16.823}
{"ts":1649304540000,"o":43318,"h":43335,"l":43318,"c":43335,"v":5.349}
{"ts":1649304600000,"o":43335,"h":43335,"l":43313.5,"c":43319,"v":10.903}
{"ts":1649304660000,"o":43319,"h":43350,"l":43315.5,"c":43350,"v":14.761}
{"ts":1649304720000,"o":43350,"h":43350,"l":43327.5,"c":43327.5,"v":17.6}
{"ts":1649304780000,"o":43327.5,"h":43327.5,"l":43236,"c":43244.5,"v":50.105}
{"ts":1649304840000,"o":43244.5,"h":43287,"l":43235,"c":43235.5,"v":47.892}
{"ts":1649304900000,"o":43235.5,"h":43260,"l":43210,"c":43260,"v":57.214}
{"ts":1649304960000,"o":43260,"h":43271,"l":43224.5,"c":43271,"v":34.53}
{"ts":1649305020000,"o":43271,"h":43271,"l":43243,"c":43243,"v":9.298}
{"ts":1649305080000,"o":43243,"h":43271.5,"l":43242,"c":43271.5,"v":15.532}
{"ts":1649305140000,"o":43271.5,"h":43284.5,"l":43271.5,"c":43280,"v":11.806}
{"ts":1649305200000,"o":43280,"h":43312,"l":43273,"c":43278,"v":32.898}
{"ts":1649305260000,"o":43278,"h":43294.5,"l":43277.5,"c":43289.5,"v":15.275}
{"ts":1649305320000,"o":43289.5,"h":43290,"l":43277.5,"c":43280.5,"v":2.148}
{"ts":1649305380000,"o":43280.5,"h":43303,"l":43280,"c":43303,"v":9.872}
{"ts":1649305440000,"o":43303,"h":43316.5,"l":43303,"c":43316.5,"v":5.365}
{"ts":1649305500000,"o":43316.5,"h":43330,"l":43310.5,"c":43330,"v":17.895}
{"ts":1649305560000,"o":43330,"h":43340,"l":43329.5,"c":43340,"v":25.876}
{"ts":1649305620000,"o":43340,"h":43341,"l":43327.5,"c":43341,"v":28.617}
{"ts":1649305680000,"o":43341,"h":43342,"l":43321.5,"c":43322,"v":8.935}
{"ts":1649305740000,"o":43322,"h":43342,"l":43321.5,"c":43342,"v":9.098}
{"ts":1649305800000,"o":43342,"h":43346.5,"l":43323.5,"c":43323.5,"v":8.429}
{"ts":1649305860000,"o":43323.5,"h":43340.5,"l":43323.5,"c":43326.5,"v":21.286}
{"ts":1649305920000,"o":43326.5,"h":43337,"l":43306,"c":43337,"v":20.106}
{"ts":1649305980000,"o":43337,"h":43342,"l":43336.5,"c":43342,"v":5.038}
{"ts":1649306040000,"o":43342,"h":43346.5,"l":43325,"c":43346,"v":10.026}
{"ts":1649306100000,"o":43346,"h":43350,"l":43343.5,"c":43350,"v":13.153}
{"ts":1649306160000,"o":43350,"h":43371,"l":43349.5,"c":43371,"v":36.813}
{"ts":1649306220000,"o":43371,"h":43373.5,"l":43358.5,"c":43373,"v":19.081}
{"ts":1649306280000,"o":43373,"h":43380,"l":43328.5,"c":43357.5,"v":36.648}
{"ts":1649306340000,"o":43357.5,"h":43367.5,"l":43357.5,"c":43365,"v":12.371}
{"ts":1649306400000,"o":43365,"h":43365,"l":43340.5,"c":43340.5,"v":3.895}
{"ts":1649306460000,"o":43340.5,"h":43347.5,"l":43340.5,"c":43347.5,"v":5.324}
{"ts":1649306520000,"o":43347.5,"h":43347.5,"l":43318,"c":43318.5,"v":16.902}
{"ts":1649306580000,"o":43318.5,"h":43319,"l":43278,"c":43298,"v":23.512}
{"ts":1649306640000,"o":43298,"h":43301.5,"l":43285,"c":43285,"v":13.25}
{"ts":1649306700000,"o":43285,"h":43304,"l":43271,"c":43304,"v":23.924}
{"ts":1649306760000,"o":43304,"h":43378,"l":43304,"c":43378,"v":64.391}
{"ts":1649306820000,"o":43378,"h":43378,"l":43360,"c":43360.5,"v":17.247}
{"ts":1649306880000,"o":43360.5,"h":43394,"l":43360,"c":43394,"v":33.393}
{"ts":1649306940000,"o":43394,"h":43453,"l":43393.5,"c":43447,"v":254.406}
{"ts":1649307000000,"o":43447,"h":43447,"l":43432.5,"c":43445.5,"v":50.33}
{"ts":1649307060000,"o":43445.5,"h":43462.5,"l":43445,"c":43455,"v":64.952}
{"ts":1649307120000,"o":43455,"h":43479,"l":43454.5,"c":43473.5,"v":37.476}
{"ts":1649307180000,"o":43473.5,"h":43474,"l":43409,"c":43415.5,"v":65.486}
{"ts":1649307240000,"o":43415.5,"h":43435.5,"l":43404.5,"c":43425,"v":26.53}
{"ts":1649307300000,"o":43425,"h":43425,"l":43406.5,"c":43411,"v":11.353}
{"ts":1649307360000,"o":43411,"h":43411.5,"l":43390,"c":43396.5,"v":11.798}
{"ts":1649307420000,"o":43396.5,"h":43396.5,"l":43387.5,"c":43396,"v":7.779}
{"ts":1649307480000,"o":43396,"h":43406.5,"l":43387.5,"c":43390.5,"v":7.313}
{"ts":1649307540000,"o":43390.5,"h":43415,"l":43388.5,"c":43388.5,"v":19.654}
{"ts":1649307600000,"o":43388.5,"h":43407,"l":43384.5,"c":43384.5,"v":10.118}
{"ts":1649307660000,"o":43384.5,"h":43417.5,"l":43381,"c":43417.5,"v":16.382}
{"ts":1649307720000,"o":43417.5,"h":43450,"l":43417,"c":43424.5,"v":21.905}
{"ts":1649307780000,"o":43424.5,"h":43425,"l":43351,"c":43364.5,"v":30.262}
{"ts":1649307840000,"o":43364.5,"h":43365,"l":43294,"c":43326.5,"v":336.819}
{"ts":1649307900000,"o":43326.5,"h":43327,"l":43298,"c":43301.5,"v":46.346}
{"ts":1649307960000,"o":43301.5,"h":43330,"l":43301.5,"c":43301.5,"v":31.294}
{"ts":1649308020000,"o":43301.5,"h":43319.5,"l":43301.5,"c":43317.5,"v":17.146}
{"ts":1649308080000,"o":43317.5,"h":43334,"l":43317,"c":43317.5,"v":13.282}
{"ts":1649308140000,"o":43317.5,"h":43326.5,"l":43294,"c":43326,"v":16.355}
{"ts":1649308200000,"o":43326,"h":43326.5,"l":43276,"c":43306,"v":79.514}
{"ts":1649308260000,"o":43306,"h":43306,"l":43300,"c":43300,"v":10.798}
{"ts":1649308320000,"o":43300,"h":43309,"l":43300,"c":43309,"v":11.904}
{"ts":1649308380000,"o":43309,"h":43319,"l":43309,"c":43319,"v":28.716}
{"ts":1649308440000,"o":43319,"h":43320,"l":43290,"c":43312,"v":99.607}
{"ts":1649308500000,"o":43312,"h":43320,"l":43300,"c":43309.5,"v":7.282}
{"ts":1649308560000,"o":43309.5,"h":43310,"l":43296.5,"c":43296.5,"v":26.158}
{"ts":1649308620000,"o":43296.5,"h":43322,"l":43296.5,"c":43318,"v":8.25}
{"ts":1649308680000,"o":43318,"h":43335,"l":43317.5,"c":43335,"v":22.248}
{"ts":1649308740000,"o":43335,"h":43358.5,"l":43334.5,"c":43347,"v":19.985}
{"ts":1649308800000,"o":43347,"h":43347.5,"l":43305.5,"c":43318.5,"v":21.1}
{"ts":1649308860000,"o":43318.5,"h":43331.5,"l":43318.5,"c":43331.5,"v":11.52}
{"ts":1649308920000,"o":43331.5,"h":43334,"l":43329,"c":43333.5,"v":48.085}
{"ts":1649308980000,"o":43333.5,"h":43333.5,"l":43320,"c":43320.5,"v":5.708}
{"ts":1649309040000,"o":43320.5,"h":43320.5,"l":43320,"c":43320,"v":1.212}
{"ts":1649309100000,"o":43320,"h":43329,"l":43305,"c":43329,"v":10.242}
{"ts":1649309160000,"o":43329,"h":43329,"l":43295,"c":43295.5,"v":24.022}
{"ts":1649309220000,"o":43295.5,"h":43300.5,"l":43283,"c":43283.5,"v":12.211}
{"ts":1649309280000,"o":43283.5,"h":43300,"l":43283.5,"c":43299.5,"v":59.596}
{"ts":1649309340000,"o":43299.5,"h":43300,"l":43299.5,"c":43299.5,"v":5.047}
{"ts":1649309400000,"o":43299.5,"h":43309,"l":43299.5,"c":43300,"v":12.551}
{"ts":1649309460000,"o":43300,"h":43300,"l":43299.5,"c":43299.5,"v":3.069}
{"ts":1649309520000,"o":43299.5,"h":43300,"l":43299.5,"c":43300,"v":11.133}
{"ts":1649309580000,"o":43300,"h":43300,"l":43299.5,"c":43299.5,"v":9.337}
{"ts":1649309640000,"o":43299.5,"h":43300,"l":43240,"c":43243,"v":208.528}
{"ts":1649309700000,"o":43243,"h":43275.5,"l":43220,"c":43272,"v":92.361}
{"ts":1649309760000,"o":43272,"h":43285,"l":43260,"c":43285,"v":25.595}
{"ts":1649309820000,"o":43285,"h":43285,"l":43257,"c":43275,"v":12.136}
{"ts":1649309880000,"o":43275,"h":43290,"l":43263.5,"c":43264,"v":30.976}
{"ts":1649309940000,"o":43264,"h":43287,"l":43263.5,"c":43286.5,"v":12.93}
{"ts":1649310000000,"o":43286.5,"h":43298,"l":43286,"c":43298,"v":6.967}
{"ts":1649310060000,"o":43298,"h":43315,"l":43297.5,"c":43306,"v":19.945}
{"ts":1649310120000,"o":43306,"h":43306,"l":43280,"c":43280.5,"v":12.522}
{"ts":1649310180000,"o":43280.5,"h":43280.5,"l":43255,"c":43255,"v":13.563}
{"ts":1649310240000,"o":43255,"h":43255.5,"l":43227,"c":43227.5,"v":54.494}
{"ts":1649310300000,"o":43227.5,"h":43250,"l":43227,"c":43227.5,"v":32.724}
{"ts":1649310360000,"o":43227.5,"h":43259,"l":43226.5,"c":43258.5,"v":33.971}
{"ts":1649310420000,"o":43258.5,"h":43275,"l":43258.5,"c":43268,"v":8.332}
{"ts":1649310480000,"o":43268,"h":43268.5,"l":43268,"c":43268,"v":4.526}
{"ts":1649310540000,"o":43268,"h":43315,"l":43268,"c":43300,"v":75.598}
{"ts":1649310600000,"o":43300,"h":43312.5,"l":43292,"c":43305,"v":14.877}
{"ts":1649310660000,"o":43305,"h":43320,"l":43304.5,"c":43314.5,"v":23.52}
{"ts":1649310720000,"o":43314.5,"h":43333,"l":43314,"c":43333,"v":36.123}
{"ts":1649310780000,"o":43333,"h":43343.5,"l":43330,"c":43342,"v":11.031}
{"ts":1649310840000,"o":43342,"h":43375,"l":43332,"c":43373,"v":34.475}
{"ts":1649310900000,"o":43373,"h":43373.5,"l":43357.5,"c":43368,"v":30.278}
{"ts":1649310960000,"o":43368,"h":43385,"l":43367.5,"c":43385,"v":27.256}
{"ts":1649311020000,"o":43385,"h":43400,"l":43384.5,"c":43393.5,"v":80.755}
{"ts":1649311080000,"o":43393.5,"h":43394,"l":43369,"c":43369.5,"v":26.908}
{"ts":1649311140000,"o":43369.5,"h":43378.5,"l":43350,"c":43378,"v":12.845}
{"ts":1649311200000,"o":43378,"h":43388,"l":43358,"c":43387.5,"v":16.948}
{"ts":1649311260000,"o":43387.5,"h":43399,"l":43387.5,"c":43399,"v":24.869}
{"ts":1649311320000,"o":43399,"h":43400,"l":43386,"c":43386,"v":60.852}
{"ts":1649311380000,"o":43386,"h":43400,"l":43386,"c":43400,"v":27.878}
{"ts":1649311440000,"o":43400,"h":43400,"l":43376,"c":43376,"v":15.325}
{"ts":1649311500000,"o":43376,"h":43376.5,"l":43339.5,"c":43349,"v":19.209}
{"ts":1649311560000,"o":43349,"h":43355.5,"l":43330,"c":43330,"v":24.174}
{"ts":1649311620000,"o":43330,"h":43350,"l":43330,"c":43343.5,"v":23.019}
{"ts":1649311680000,"o":43343.5,"h":43358,"l":43343,"c":43357.5,"v":11.307}
{"ts":1649311740000,"o":43357.5,"h":43358,"l":43340,"c":43340.5,"v":22.13}
{"ts":1649311800000,"o":43340.5,"h":43350,"l":43340,"c":43349.5,"v":5.111}
{"ts":1649311860000,"o":43349.5,"h":43350,"l":43301.5,"c":43313,"v":62.041}
{"ts":1649311920000,"o":43313,"h":43338,"l":43309.5,"c":43324,"v":16.813}
{"ts":1649311980000,"o":43324,"h":43350,"l":43310,"c":43348,"v":16.98}
{"ts":1649312040000,"o":43348,"h":43348,"l":43324.5,"c":43344.5,"v":5.984}
{"ts":1649312100000,"o":43344.5,"h":43355,"l":43344,"c":43354.5,"v":11.086}
{"ts":1649312160000,"o":43354.5,"h":43369,"l":43354.5,"c":43368.5,"v":10.341}
{"ts":1649312220000,"o":43368.5,"h":43368.5,"l":43345.5,"c":43345.5,"v":4.359}
{"ts":1649312280000,"o":43345.5,"h":43371,"l":43345.5,"c":43353,"v":10.172}
{"ts":1649312340000,"o":43353,"h":43353.5,"l":43343,"c":43343,"v":11.625}
{"ts":1649312400000,"o":43343,"h":43368,"l":43343,"c":43368,"v":4.243}
{"ts":1649312460000,"o":43368,"h":43371.5,"l":43367.5,"c":43371,"v":10.143}
{"ts":1649312520000,"o":43371,"h":43389,"l":43371,"c":43388.5,"v":12.941}
{"ts":1649312580000,"o":43388.5,"h":43389.5,"l":43388.5,"c":43389,"v":23.971}
{"ts":1649312640000,"o":43389,"h":43400,"l":43389,"c":43400,"v":15.1}
{"ts":1649312700000,"o":43400,"h":43400,"l":43392,"c":43399.5,"v":22.308}
{"ts":1649312760000,"o":43399.5,"h":43400,"l":43399.5,"c":43399.5,"v":7.065}
{"ts":1649312820000,"o":43399.5,"h":43423.5,"l":43399.5,"c":43422,"v":43.321}
{"ts":1649312880000,"o":43422,"h":43422,"l":43416.5,"c":43416.5,"v":9.947}
{"ts":1649312940000,"o":43416.5,"h":43417,"l":43403.5,"c":43404.5,"v":22.081}
{"ts":1649313000000,"o":43404.5,"h":43405,"l":43386,"c":43394,"v":25.379}
{"ts":1649313060000,"o":43394,"h":43400,"l":43393.5,"c":43400,"v":25.248}
{"ts":1649313120000,"o":43400,"h":43400,"l":43385,"c":43393,"v":6.453}
{"ts":1649313180000,"o":43393,"h":43396.5,"l":43392.5,"c":43396,"v":6.291}
{"ts":1649313240000,"o":43396,"h":43396.5,"l":43396,"c":43396,"v":3.753}
{"ts":1649313300000,"o":43396,"h":43396.5,"l":43396,"c":43396.5,"v":6.817}
{"ts":1649313360000,"o":43396.5,"h":43396.5,"l":43396,"c":43396.5,"v":5.024}
{"ts":1649313420000,"o":43396.5,"h":43398.5,"l":43396,"c":43398.5,"v":6.462}
{"ts":1649313480000,"o":43398.5,"h":43398.5,"l":43398,"c":43398.5,"v":5.21}
{"ts":1649313540000,"o":43398.5,"h":43443.5,"l":43398.5,"c":43436.5,"v":61.154}
{"ts":1649313600000,"o":43436.5,"h":43443,"l":43436.5,"c":43443,"v":45.981}
{"ts":1649313660000,"o":43443,"h":43450,"l":43437,"c":43446.5,"v":71.567}
{"ts":1649313720000,"o":43446.5,"h":43447,"l":43435,"c":43435.5,"v":21.936}
{"ts":1649313780000,"o":43435.5,"h":43450,"l":43435,"c":43450,"v":14.165}
{"ts":1649313840000,"o":43450,"h":43475.5,"l":43449.5,"c":43458,"v":113.234}
{"ts":1649313900000,"o":43458,"h":43463,"l":43457.5,"c":43459.5,"v":30.778}
{"ts":1649313960000,"o":43459.5,"h":43472,"l":43447,"c":43447.5,"v":43.528}
{"ts":1649314020000,"o":43447.5,"h":43447.5,"l":43396,"c":43419,"v":26.539}
{"ts":1649314080000,"o":43419,"h":43434,"l":43418.5,"c":43424.5,"v":27.945}
{"ts":1649314140000,"o":43424.5,"h":43425,"l":43409.5,"c":43410,"v":31.042}
{"ts":1649314200000,"o":43410,"h":43410,"l":43400.5,"c":43400.5,"v":28.533}
{"ts":1649314260000,"o":43400.5,"h":43401,"l":43385,"c":43385.5,"v":27.301}
{"ts":1649314320000,"o":43385.5,"h":43385.5,"l":43383,"c":43383,"v":5.106}
{"ts":1649314380000,"o":43383,"h":43391,"l":43375,"c":43388,"v":27.771}
{"ts":1649314440000,"o":43388,"h":43388.5,"l":43379.5,"c":43380,"v":9.095}
{"ts":1649314500000,"o":43380,"h":43391,"l":43368.5,"c":43389.5,"v":17.555}
{"ts":1649314560000,"o":43389.5,"h":43389.5,"l":43358.5,"c":43371,"v":16.351}
{"ts":1649314620000,"o":43371,"h":43378,"l":43371,"c":43377.5,"v":13.576}
{"ts":1649314680000,"o":43377.5,"h":43378,"l":43365,"c":43366,"v":17.294}
{"ts":1649314740000,"o":43366,"h":43377.5,"l":43365.5,"c":43370.5,"v":14.63}
{"ts":1649314800000,"o":43370.5,"h":43391,"l":43361.5,"c":43361.5,"v":38.287}
{"ts":1649314860000,"o":43361.5,"h":43377,"l":43361,"c":43376.5,"v":11.607}
{"ts":1649314920000,"o":43376.5,"h":43382.5,"l":43367,"c":43367.5,"v":10.177}
{"ts":1649314980000,"o":43367.5,"h":43369,"l":43360,"c":43369,"v":11.752}
{"ts":1649315040000,"o":43369,"h":43376,"l":43368.5,"c":43375.5,"v":5.587}
{"ts":1649315100000,"o":43375.5,"h":43420,"l":43375.5,"c":43420,"v":24.302}
{"ts":1649315160000,"o":43420,"h":43436,"l":43406.5,"c":43418,"v":28.738}
{"ts":1649315220000,"o":43418,"h":43418,"l":43400.5,"c":43400.5,"v":8.36}
{"ts":1649315280000,"o":43400.5,"h":43407,"l":43400.5,"c":43406.5,"v":9.128}
{"ts":1649315340000,"o":43406.5,"h":43414.5,"l":43406.5,"c":43414,"v":18.265}
{"ts":1649315400000,"o":43414,"h":43456.5,"l":43414,"c":43456.5,"v":28.871}
{"ts":1649315460000,"o":43456.5,"h":43457.5,"l":43447,"c":43457.5,"v":42.457}
{"ts":1649315520000,"o":43457.5,"h":43462.5,"l":43457.5,"c":43462.5,"v":8.691}
{"ts":1649315580000,"o":43462.5,"h":43463,"l":43462,"c":43462.5,"v":15.825}
{"ts":1649315640000,"o":43462.5,"h":43470,"l":43462,"c":43462,"v":18.123}
{"ts":1649315700000,"o":43462,"h":43462.5,"l":43439.5,"c":43444.5,"v":22.665}
{"ts":1649315760000,"o":43444.5,"h":43457.5,"l":43444.5,"c":43453.5,"v":9.795}
{"ts":1649315820000,"o":43453.5,"h":43453.5,"l":43453,"c":43453.5,"v":2.265}
{"ts":1649315880000,"o":43453.5,"h":43453.5,"l":43453,"c":43453,"v":13.929}
{"ts":1649315940000,"o":43453,"h":43470,"l":43453,"c":43462.5,"v":39.872}
{"ts":1649316000000,"o":43462.5,"h":43470,"l":43462,"c":43470,"v":35.056}
{"ts":1649316060000,"o":43470,"h":43470,"l":43460,"c":43460,"v":9.257}
{"ts":1649316120000,"o":43460,"h":43470,"l":43460,"c":43470,"v":9.325}
{"ts":1649316180000,"o":43470,"h":43472,"l":43469.5,"c":43471.5,"v":13.802}
{"ts":1649316240000,"o":43471.5,"h":43499,"l":43471.5,"c":43499,"v":59.149}
{"ts":1649316300000,"o":43499,"h":43499,"l":43461.5,"c":43481,"v":75.507}
{"ts":1649316360000,"o":43481,"h":43481,"l":43460,"c":43460.5,"v":33.523}
{"ts":1649316420000,"o":43460.5,"h":43460.5,"l":43420,"c":43450.5,"v":47.157}
{"ts":1649316480000,"o":43450.5,"h":43469,"l":43450,"c":43461,"v":35}
{"ts":1649316540000,"o":43461,"h":43470.5,"l":43461,"c":43470,"v":9.917}
{"ts":1649316600000,"o":43470,"h":43495,"l":43470,"c":43495,"v":8.425}
{"ts":1649316660000,"o":43495,"h":43500,"l":43490,"c":43500,"v":37.506}
{"ts":1649316720000,"o":43500,"h":43508,"l":43499.5,"c":43508,"v":32.915}
{"ts":1649316780000,"o":43508,"h":43520,"l":43507.5,"c":43520,"v":50.716}
{"ts":1649316840000,"o":43520,"h":43520,"l":43519.5,"c":43520,"v":15.016}
{"ts":1649316900000,"o":43520,"h":43520,"l":43510.5,"c":43511,"v":23.147}
{"ts":1649316960000,"o":43511,"h":43512.5,"l":43510.5,"c":43512.5,"v":4.054}
{"ts":1649317020000,"o":43512.5,"h":43512.5,"l":43512,"c":43512,"v":5.67}
{"ts":1649317080000,"o":43512,"h":43512.5,"l":43500,"c":43511,"v":21.034}
{"ts":1649317140000,"o":43511,"h":43524,"l":43510.5,"c":43523.5,"v":10.013}
{"ts":1649317200000,"o":43523.5,"h":43524,"l":43515,"c":43523,"v":7.069}
{"ts":1649317260000,"o":43523,"h":43523,"l":43500,"c":43500,"v":35.538}
{"ts":1649317320000,"o":43500,"h":43500.5,"l":43490,"c":43490,"v":40.52}
{"ts":1649317380000,"o":43490,"h":43490.5,"l":43481.5,"c":43485,"v":12.243}
{"ts":1649317440000,"o":43485,"h":43485,"l":43444,"c":43444,"v":31.456}
{"ts":1649317500000,"o":43444,"h":43468,"l":43429.5,"c":43468,"v":23.31}
{"ts":1649317560000,"o":43468,"h":43473,"l":43467.5,"c":43473,"v":7.564}
{"ts":1649317620000,"o":43473,"h":43473,"l":43470,"c":43470,"v":7.076}
{"ts":1649317680000,"o":43470,"h":43470.5,"l":43460,"c":43460.5,"v":15.518}
{"ts":1649317740000,"o":43460.5,"h":43470,"l":43460,"c":43470,"v":3.317}
{"ts":1649317800000,"o":43470,"h":43470,"l":43461,"c":43464.5,"v":25.312}
{"ts":1649317860000,"o":43464.5,"h":43464.5,"l":43464,"c":43464,"v":4.608}
{"ts":1649317920000,"o":43464,"h":43464.5,"l":43464,"c":43464.5,"v":6.915}
{"ts":1649317980000,"o":43464.5,"h":43493.5,"l":43464,"c":43482,"v":20.875}
{"ts":1649318040000,"o":43482,"h":43487.5,"l":43466,"c":43466,"v":10.456}
{"ts":1649318100000,"o":43466,"h":43466.5,"l":43441,"c":43441,"v":14.679}
{"ts":1649318160000,"o":43441,"h":43441.5,"l":43431.5,"c":43431.5,"v":8.966}
{"ts":1649318220000,"o":43431.5,"h":43432,"l":43431.5,"c":43432,"v":5.268}
{"ts":1649318280000,"o":43432,"h":43432,"l":43430,"c":43430.5,"v":24.175}
{"ts":1649318340000,"o":43430.5,"h":43430.5,"l":43427,"c":43427,"v":14.205}
{"ts":1649318400000,"o":43427,"h":43459.5,"l":43415,"c":43415.5,"v":69.748}
{"ts":1649318460000,"o":43415.5,"h":43436,"l":43415,"c":43431.5,"v":7.16}
{"ts":1649318520000,"o":43431.5,"h":43453.5,"l":43431.5,"c":43453,"v":13.059}
{"ts":1649318580000,"o":43453,"h":43469,"l":43453,"c":43466.5,"v":8.587}
{"ts":1649318640000,"o":43466.5,"h":43467,"l":43463.5,"c":43463.5,"v":3.097}
{"ts":1649318700000,"o":43463.5,"h":43464,"l":43445.5,"c":43446,"v":6.097}
{"ts":1649318760000,"o":43446,"h":43446,"l":43431,"c":43431,"v":7.951}
{"ts":1649318820000,"o":43431,"h":43437,"l":43431,"c":43437,"v":10.099}
{"ts":1649318880000,"o":43437,"h":43447.5,"l":43436.5,"c":43447.5,"v":7.79}
{"ts":1649318940000,"o":43447.5,"h":43461,"l":43447,"c":43460.5,"v":7.541}
{"ts":1649319000000,"o":43460.5,"h":43461,"l":43460.5,"c":43461,"v":3.281}
{"ts":1649319060000,"o":43461,"h":43461,"l":43454,"c":43454,"v":15.343}
{"ts":1649319120000,"o":43454,"h":43458.5,"l":43452.5,"c":43452.5,"v":6.071}
{"ts":1649319180000,"o":43452.5,"h":43453,"l":43447,"c":43447,"v":8.717}
{"ts":1649319240000,"o":43447,"h":43447.5,"l":43444.5,"c":43444.5,"v":3.474}
{"ts":1649319300000,"o":43444.5,"h":43445,"l":43444.5,"c":43445,"v":1.991}
{"ts":1649319360000,"o":43445,"h":43448,"l":43444.5,"c":43444.5,"v":8.264}
{"ts":1649319420000,"o":43444.5,"h":43444.5,"l":43426,"c":43426.5,"v":19.248}
{"ts":1649319480000,"o":43426.5,"h":43426.5,"l":43401,"c":43401,"v":25.639}
{"ts":1649319540000,"o":43401,"h":43408.5,"l":43401,"c":43408.5,"v":17.362}
{"ts":1649319600000,"o":43408.5,"h":43438,"l":43408,"c":43437.5,"v":14.508}
{"ts":1649319660000,"o":43437.5,"h":43438,"l":43437.5,"c":43438,"v":2.139}
{"ts":1649319720000,"o":43438,"h":43450.5,"l":43437.5,"c":43450.5,"v":16.398}
{"ts":1649319780000,"o":43450.5,"h":43458.5,"l":43450,"c":43458,"v":26.627}
{"ts":1649319840000,"o":43458,"h":43459,"l":43450.5,"c":43450.5,"v":7.889}
{"ts":1649319900000,"o":43450.5,"h":43451,"l":43450.5,"c":43451,"v":3.876}
{"ts":1649319960000,"o":43451,"h":43456.5,"l":43450.5,"c":43456.5,"v":3.175}
{"ts":1649320020000,"o":43456.5,"h":43492.5,"l":43456.5,"c":43492,"v":33.314}
{"ts":1649320080000,"o":43492,"h":43492,"l":43484,"c":43490.5,"v":16.46}
{"ts":1649320140000,"o":43490.5,"h":43492.5,"l":43482.5,"c":43492.5,"v":18.009}
{"ts":1649320200000,"o":43492.5,"h":43515,"l":43492.5,"c":43510.5,"v":34.228}
{"ts":1649320260000,"o":43510.5,"h":43537,"l":43510.5,"c":43524.5,"v":62.78}
{"ts":1649320320000,"o":43524.5,"h":43525,"l":43510.5,"c":43510.5,"v":21.08}
{"ts":1649320380000,"o":43510.5,"h":43520.5,"l":43501.5,"c":43512,"v":36.264}
{"ts":1649320440000,"o":43512,"h":43512.5,"l":43480,"c":43480,"v":20.883}
{"ts":1649320500000,"o":43480,"h":43480.5,"l":43442,"c":43442,"v":19.53}
{"ts":1649320560000,"o":43442,"h":43450,"l":43442,"c":43449.5,"v":25.847}
{"ts":1649320620000,"o":43449.5,"h":43450,"l":43440,"c":43440.5,"v":8.538}
{"ts":1649320680000,"o":43440.5,"h":43440.5,"l":43440,"c":43440,"v":7.654}
{"ts":1649320740000,"o":43440,"h":43444,"l":43440,"c":43444,"v":16.429}
{"ts":1649320800000,"o":43444,"h":43446,"l":43443.5,"c":43443.5,"v":8.36}
{"ts":1649320860000,"o":43443.5,"h":43444,"l":43430,"c":43430,"v":17.407}
{"ts":1649320920000,"o":43430,"h":43446,"l":43430,"c":43446,"v":4.459}
{"ts":1649320980000,"o":43446,"h":43446,"l":43430.5,"c":43431,"v":5.998}
{"ts":1649321040000,"o":43431,"h":43446,"l":43431,"c":43438.5,"v":8.765}
{"ts":1649321100000,"o":43438.5,"h":43449.5,"l":43434.5,"c":43449.5,"v":15.417}
{"ts":1649321160000,"o":43449.5,"h":43449.5,"l":43442.5,"c":43449,"v":29.423}
{"ts":1649321220000,"o":43449,"h":43449.5,"l":43449,"c":43449,"v":4.031}
{"ts":1649321280000,"o":43449,"h":43475,"l":43449,"c":43474.5,"v":9.969}
{"ts":1649321340000,"o":43474.5,"h":43475,"l":43437,"c":43437,"v":23.108}
{"ts":1649321400000,"o":43437,"h":43437.5,"l":43414.5,"c":43415.5,"v":33.658}
{"ts":1649321460000,"o":43415.5,"h":43443.5,"l":43415.5,"c":43443.5,"v":11.742}
{"ts":1649321520000,"o":43443.5,"h":43443.5,"l":43443,"c":43443.5,"v":0.929}
{"ts":1649321580000,"o":43443.5,"h":43479,"l":43443.5,"c":43479,"v":8.772}
{"ts":1649321640000,"o":43479,"h":43479,"l":43478.5,"c":43478.5,"v":6.859}
{"ts":1649321700000,"o":43478.5,"h":43493,"l":43473.5,"c":43490,"v":27.796}
{"ts":1649321760000,"o":43490,"h":43490.5,"l":43473.5,"c":43473.5,"v":17.578}
{"ts":1649321820000,"o":43473.5,"h":43486.5,"l":43473.5,"c":43486.5,"v":4.969}
{"ts":1649321880000,"o":43486.5,"h":43490,"l":43486.5,"c":43489.5,"v":5.106}
{"ts":1649321940000,"o":43489.5,"h":43500,"l":43489.5,"c":43499.5,"v":23.034}
{"ts":1649322000000,"o":43499.5,"h":43500,"l":43481.5,"c":43481.5,"v":8.037}
{"ts":1649322060000,"o":43481.5,"h":43482,"l":43470,"c":43470,"v":7.214}
{"ts":1649322120000,"o":43470,"h":43470,"l":43468.5,"c":43468.5,"v":12.484}
{"ts":1649322180000,"o":43468.5,"h":43469,"l":43453,"c":43453,"v":12.539}
{"ts":1649322240000,"o":43453,"h":43453.5,"l":43437,"c":43437,"v":15.897}
{"ts":1649322300000,"o":43437,"h":43437.5,"l":43400,"c":43400,"v":126.167}
{"ts":1649322360000,"o":43400,"h":43400.5,"l":43400,"c":43400,"v":40.21}
{"ts":1649322420000,"o":43400,"h":43400.5,"l":43400,"c":43400.5,"v":48.985}
{"ts":1649322480000,"o":43400.5,"h":43400.5,"l":43400,"c":43400,"v":12.444}
{"ts":1649322540000,"o":43400,"h":43417.5,"l":43400,"c":43417,"v":47.104}
{"ts":1649322600000,"o":43417,"h":43417.5,"l":43400,"c":43400,"v":71.901}
{"ts":1649322660000,"o":43400,"h":43400.5,"l":43363,"c":43378,"v":170.232}
{"ts":1649322720000,"o":43378,"h":43379.5,"l":43363,"c":43363,"v":60.775}
{"ts":1649322780000,"o":43363,"h":43363,"l":43343,"c":43343,"v":44.452}
{"ts":1649322840000,"o":43343,"h":43360.5,"l":43331,"c":43360.5,"v":55.159}
{"ts":1649322900000,"o":43360.5,"h":43360.5,"l":43330,"c":43330,"v":33.849}
{"ts":1649322960000,"o":43330,"h":43344,"l":43326.5,"c":43343.5,"v":25.583}
{"ts":1649323020000,"o":43343.5,"h":43375,"l":43343.5,"c":43358,"v":14.59}
{"ts":1649323080000,"o":43358,"h":43367.5,"l":43358,"c":43367,"v":16.365}
{"ts":1649323140000,"o":43367,"h":43368.5,"l":43367,"c":43367,"v":14.86}
{"ts":1649323200000,"o":43367,"h":43367.5,"l":43353,"c":43361,"v":9.178}
{"ts":1649323260000,"o":43361,"h":43363,"l":43352,"c":43352,"v":8.482}
{"ts":1649323320000,"o":43352,"h":43352,"l":43344,"c":43344.5,"v":10.666}
{"ts":1649323380000,"o":43344.5,"h":43344.5,"l":43332.5,"c":43340.5,"v":21.575}
{"ts":1649323440000,"o":43340.5,"h":43340.5,"l":43340,"c":43340,"v":6.031}
{"ts":1649323500000,"o":43340,"h":43345,"l":43340,"c":43345,"v":13.331}
{"ts":1649323560000,"o":43345,"h":43345,"l":43326.5,"c":43327,"v":45.8}
{"ts":1649323620000,"o":43327,"h":43327,"l":43300,"c":43300,"v":47.681}
{"ts":1649323680000,"o":43300,"h":43321.5,"l":43228.5,"c":43280,"v":377.467}
{"ts":1649323740000,"o":43280,"h":43321.5,"l":43279.5,"c":43318.5,"v":37.528}
{"ts":1649323800000,"o":43318.5,"h":43318.5,"l":43318,"c":43318.5,"v":12.883}
{"ts":1649323860000,"o":43318.5,"h":43324.5,"l":43318,"c":43324.5,"v":20.932}
{"ts":1649323920000,"o":43324.5,"h":43329.5,"l":43324,"c":43329.5,"v":19.688}
{"ts":1649323980000,"o":43329.5,"h":43330,"l":43329,"c":43330,"v":11.562}
{"ts":1649324040000,"o":43330,"h":43335,"l":43330,"c":43335,"v":16.591}
{"ts":1649324100000,"o":43335,"h":43348.5,"l":43334.5,"c":43348.5,"v":22.437}
{"ts":1649324160000,"o":43348.5,"h":43369.5,"l":43348,"c":43369,"v":33.359}
{"ts":1649324220000,"o":43369,"h":43380,"l":43369,"c":43380,"v":23.176}
{"ts":1649324280000,"o":43380,"h":43390,"l":43371.5,"c":43371.5,"v":19.05}
{"ts":1649324340000,"o":43371.5,"h":43422.5,"l":43361.5,"c":43413,"v":65.483}
{"ts":1649324400000,"o":43413,"h":43470.5,"l":43413,"c":43464,"v":107.065}
{"ts":1649324460000,"o":43464,"h":43464.5,"l":43443.5,"c":43443.5,"v":22.502}
{"ts":1649324520000,"o":43443.5,"h":43473.5,"l":43443.5,"c":43473.5,"v":38.134}
{"ts":1649324580000,"o":43473.5,"h":43473.5,"l":43464,"c":43469.5,"v":16.545}
{"ts":1649324640000,"o":43469.5,"h":43470,"l":43434.5,"c":43434.5,"v":20.681}
{"ts":1649324700000,"o":43434.5,"h":43448,"l":43434.5,"c":43448,"v":19.299}
{"ts":1649324760000,"o":43448,"h":43448,"l":43375.5,"c":43375.5,"v":58.583}
{"ts":1649324820000,"o":43375.5,"h":43403.5,"l":43375,"c":43388,"v":26.847}
{"ts":1649324880000,"o":43388,"h":43388.5,"l":43385,"c":43385,"v":7.97}
{"ts":1649324940000,"o":43385,"h":43385,"l":43346,"c":43349.5,"v":35.486}
{"ts":1649325000000,"o":43349.5,"h":43365.5,"l":43349.5,"c":43359,"v":14.428}
{"ts":1649325060000,"o":43359,"h":43377.5,"l":43359,"c":43359.5,"v":12.012}
{"ts":1649325120000,"o":43359.5,"h":43375.5,"l":43359,"c":43375.5,"v":7.958}
{"ts":1649325180000,"o":43375.5,"h":43375.5,"l":43349,"c":43370,"v":6.793}
{"ts":1649325240000,"o":43370,"h":43370,"l":43361.5,"c":43361.5,"v":11.978}
{"ts":1649325300000,"o":43361.5,"h":43362,"l":43354,"c":43354,"v":9.128}
{"ts":1649325360000,"o":43354,"h":43370,"l":43354,"c":43367.5,"v":5.896}
{"ts":1649325420000,"o":43367.5,"h":43386.5,"l":43367,"c":43386,"v":12.805}
{"ts":1649325480000,"o":43386,"h":43437.5,"l":43386,"c":43422,"v":63.192}
{"ts":1649325540000,"o":43422,"h":43449,"l":43422,"c":43448.5,"v":34.986}
{"ts":1649325600000,"o":43448.5,"h":43449,"l":43434,"c":43434,"v":18.454}
{"ts":1649325660000,"o":43434,"h":43434,"l":43420,"c":43420.5,"v":15.941}
{"ts":1649325720000,"o":43420.5,"h":43435,"l":43420,"c":43434.5,"v":6.109}
{"ts":1649325780000,"o":43434.5,"h":43446,"l":43425,"c":43446,"v":24.56}
{"ts":1649325840000,"o":43446,"h":43450,"l":43425.5,"c":43425.5,"v":116.792}
{"ts":1649325900000,"o":43425.5,"h":43425.5,"l":43383,"c":43407.5,"v":18.241}
{"ts":1649325960000,"o":43407.5,"h":43408,"l":43407.5,"c":43407.5,"v":3.147}
{"ts":1649326020000,"o":43407.5,"h":43408,"l":43407.5,"c":43407.5,"v":1.456}
{"ts":1649326080000,"o":43407.5,"h":43420,"l":43407.5,"c":43419.5,"v":6.241}
{"ts":1649326140000,"o":43419.5,"h":43424,"l":43419.5,"c":43424,"v":5.149}
{"ts":1649326200000,"o":43424,"h":43425,"l":43423.5,"c":43425,"v":12.858}
{"ts":1649326260000,"o":43425,"h":43437.5,"l":43425,"c":43437.5,"v":6.518}
{"ts":1649326320000,"o":43437.5,"h":43450,"l":43437,"c":43450,"v":26.695}
{"ts":1649326380000,"o":43450,"h":43450,"l":43412.5,"c":43412.5,"v":25.275}
{"ts":1649326440000,"o":43412.5,"h":43427.5,"l":43412.5,"c":43427,"v":7.403}
{"ts":1649326500000,"o":43427,"h":43440.5,"l":43427,"c":43432,"v":9.039}
{"ts":1649326560000,"o":43432,"h":43444.5,"l":43432,"c":43444.5,"v":11.046}
{"ts":1649326620000,"o":43444.5,"h":43444.5,"l":43432,"c":43432.5,"v":8.234}
{"ts":1649326680000,"o":43432.5,"h":43433,"l":43402.5,"c":43402.5,"v":51.05}
{"ts":1649326740000,"o":43402.5,"h":43403,"l":43387,"c":43387,"v":12.851}
{"ts":1649326800000,"o":43387,"h":43401.5,"l":43384,"c":43395.5,"v":18.397}
{"ts":1649326860000,"o":43395.5,"h":43403,"l":43395.5,"c":43399.5,"v":10.022}
{"ts":1649326920000,"o":43399.5,"h":43413,"l":43399.5,"c":43412.5,"v":7.736}
{"ts":1649326980000,"o":43412.5,"h":43432.5,"l":43410,"c":43420.5,"v":52.958}
{"ts":1649327040000,"o":43420.5,"h":43420.5,"l":43410,"c":43415.5,"v":1.602}
{"ts":1649327100000,"o":43415.5,"h":43416,"l":43415.5,"c":43415.5,"v":9.725}
{"ts":1649327160000,"o":43415.5,"h":43416,"l":43397.5,"c":43398,"v":7.284}
{"ts":1649327220000,"o":43398,"h":43398,"l":43383,"c":43383,"v":6.161}
{"ts":1649327280000,"o":43383,"h":43397.5,"l":43383,"c":43397,"v":5.98}
{"ts":1649327340000,"o":43397,"h":43407,"l":43380,"c":43380.5,"v":8.854}
{"ts":1649327400000,"o":43380.5,"h":43383,"l":43371,"c":43383,"v":12.414}
{"ts":1649327460000,"o":43383,"h":43396.5,"l":43382.5,"c":43384,"v":2.539}
{"ts":1649327520000,"o":43384,"h":43384,"l":43373,"c":43373,"v":4.148}
{"ts":1649327580000,"o":43373,"h":43373,"l":43324,"c":43331.5,"v":65.054}
{"ts":1649327640000,"o":43331.5,"h":43357,"l":43331.5,"c":43345,"v":26.712}
{"ts":1649327700000,"o":43345,"h":43345,"l":43315,"c":43321,"v":27.899}
{"ts":1649327760000,"o":43321,"h":43346,"l":43321,"c":43345.5,"v":10.127}
{"ts":1649327820000,"o":43345.5,"h":43348.5,"l":43331,"c":43336.5,"v":12.945}
{"ts":1649327880000,"o":43336.5,"h":43354.5,"l":43336.5,"c":43354.5,"v":6.698}
{"ts":1649327940000,"o":43354.5,"h":43372.5,"l":43354,"c":43364.5,"v":26.153}
{"ts":1649328000000,"o":43364.5,"h":43364.5,"l":43364,"c":43364.5,"v":2.665}
{"ts":1649328060000,"o":43364.5,"h":43364.5,"l":43340,"c":43340,"v":14.526}
{"ts":1649328120000,"o":43340,"h":43344,"l":43340,"c":43340.5,"v":10.868}
{"ts":1649328180000,"o":43340.5,"h":43349.5,"l":43340,"c":43349.5,"v":5.589}
{"ts":1649328240000,"o":43349.5,"h":43359.5,"l":43342.5,"c":43355,"v":9.654}
{"ts":1649328300000,"o":43355,"h":43355,"l":43349,"c":43349.5,"v":5.291}
{"ts":1649328360000,"o":43349.5,"h":43369.5,"l":43349,"c":43369.5,"v":9.629}
{"ts":1649328420000,"o":43369.5,"h":43369.5,"l":43369,"c":43369.5,"v":6.869}
{"ts":1649328480000,"o":43369.5,"h":43380,"l":43369,"c":43379.5,"v":6.54}
{"ts":1649328540000,"o":43379.5,"h":43417.5,"l":43379.5,"c":43412.5,"v":12.878}
{"ts":1649328600000,"o":43412.5,"h":43426,"l":43412,"c":43425,"v":20.122}
{"ts":1649328660000,"o":43425,"h":43425,"l":43411,"c":43424.5,"v":14.239}
{"ts":1649328720000,"o":43424.5,"h":43428,"l":43409,"c":43409,"v":10.247}
{"ts":1649328780000,"o":43409,"h":43414,"l":43408.5,"c":43414,"v":15.308}
{"ts":1649328840000,"o":43414,"h":43414,"l":43406,"c":43406,"v":6.944}
{"ts":1649328900000,"o":43406,"h":43406.5,"l":43385.5,"c":43389.5,"v":22.947}
{"ts":1649328960000,"o":43389.5,"h":43389.5,"l":43389,"c":43389.5,"v":2.542}
{"ts":1649329020000,"o":43389.5,"h":43389.5,"l":43389,"c":43389,"v":6.121}
{"ts":1649329080000,"o":43389,"h":43390,"l":43375,"c":43380,"v":39.442}
{"ts":1649329140000,"o":43380,"h":43399,"l":43379.5,"c":43399,"v":37.744}
{"ts":1649329200000,"o":43399,"h":43399,"l":43377.5,"c":43377.5,"v":27.596}
{"ts":1649329260000,"o":43377.5,"h":43394,"l":43377.5,"c":43382,"v":20.945}
{"ts":1649329320000,"o":43382,"h":43396.5,"l":43373,"c":43373,"v":7.152}
{"ts":1649329380000,"o":43373,"h":43373,"l":43340.5,"c":43349.5,"v":40.959}
{"ts":1649329440000,"o":43349.5,"h":43397,"l":43349.5,"c":43397,"v":59.817}
{"ts":1649329500000,"o":43397,"h":43400.5,"l":43396.5,"c":43400.5,"v":6.925}
{"ts":1649329560000,"o":43400.5,"h":43411.5,"l":43393.5,"c":43393.5,"v":46.93}
{"ts":1649329620000,"o":43393.5,"h":43425,"l":43366,"c":43417,"v":41.852}
{"ts":1649329680000,"o":43417,"h":43722.5,"l":43417,"c":43679,"v":1101.918}
{"ts":1649329740000,"o":43679,"h":43696.5,"l":43458.5,"c":43458.5,"v":376.486}
{"ts":1649329800000,"o":43458.5,"h":43497,"l":43280,"c":43309.5,"v":472.59}
{"ts":1649329860000,"o":43309.5,"h":43414.5,"l":43301,"c":43414.5,"v":203.574}
{"ts":1649329920000,"o":43414.5,"h":43583.5,"l":43414,"c":43583.5,"v":252.044}
{"ts":1649329980000,"o":43583.5,"h":43588.5,"l":43493,"c":43528.5,"v":239.317}
{"ts":1649330040000,"o":43528.5,"h":43577.5,"l":43513,"c":43545.5,"v":86.288}
{"ts":1649330100000,"o":43545.5,"h":43583,"l":43545.5,"c":43582.5,"v":48.351}
{"ts":1649330160000,"o":43582.5,"h":43596,"l":43565,"c":43565,"v":63.559}
{"ts":1649330220000,"o":43565,"h":43571,"l":43514,"c":43515,"v":57.726}
{"ts":1649330280000,"o":43515,"h":43515,"l":43459.5,"c":43471,"v":48.27}
{"ts":1649330340000,"o":43471,"h":43498.5,"l":43453,"c":43478,"v":76.966}
{"ts":1649330400000,"o":43478,"h":43495,"l":43463.5,"c":43482.5,"v":18.928}
{"ts":1649330460000,"o":43482.5,"h":43512,"l":43482,"c":43512,"v":27.614}
{"ts":1649330520000,"o":43512,"h":43512,"l":43500,"c":43501,"v":38.821}
{"ts":1649330580000,"o":43501,"h":43501.5,"l":43488,"c":43488,"v":15.514}
{"ts":1649330640000,"o":43488,"h":43497.5,"l":43467.5,"c":43490,"v":17.206}
{"ts":1649330700000,"o":43490,"h":43524.5,"l":43489.5,"c":43523.5,"v":26.778}
{"ts":1649330760000,"o":43523.5,"h":43547,"l":43500,"c":43526,"v":43.449}
{"ts":1649330820000,"o":43526,"h":43526,"l":43503.5,"c":43509,"v":9.197}
{"ts":1649330880000,"o":43509,"h":43516.5,"l":43500,"c":43516,"v":13.354}
{"ts":1649330940000,"o":43516,"h":43536.5,"l":43516,"c":43534.5,"v":22.637}
{"ts":1649331000000,"o":43534.5,"h":43558.5,"l":43524.5,"c":43549.5,"v":65.894}
{"ts":1649331060000,"o":43549.5,"h":43685,"l":43549.5,"c":43658,"v":283.748}
{"ts":1649331120000,"o":43658,"h":43678.5,"l":43650,"c":43651.5,"v":110.51}
{"ts":1649331180000,"o":43651.5,"h":43652,"l":43625.5,"c":43651.5,"v":66.672}
{"ts":1649331240000,"o":43651.5,"h":43665,"l":43636,"c":43665,"v":19.106}
{"ts":1649331300000,"o":43665,"h":43676.5,"l":43652,"c":43652.5,"v":41.881}
{"ts":1649331360000,"o":43652.5,"h":43680,"l":43650,"c":43680,"v":56.97}
{"ts":1649331420000,"o":43680,"h":43700,"l":43680,"c":43689.5,"v":108.793}
{"ts":1649331480000,"o":43689.5,"h":43700,"l":43689.5,"c":43700,"v":33.816}
{"ts":1649331540000,"o":43700,"h":43700,"l":43694.5,"c":43694.5,"v":26.648}
{"ts":1649331600000,"o":43694.5,"h":43695,"l":43670.5,"c":43694,"v":51.176}
{"ts":1649331660000,"o":43694,"h":43782.5,"l":43693.5,"c":43759,"v":253.994}
{"ts":1649331720000,"o":43759,"h":43797.5,"l":43759,"c":43792,"v":111.578}
{"ts":1649331780000,"o":43792,"h":43809.5,"l":43790,"c":43792.5,"v":224.112}
{"ts":1649331840000,"o":43792.5,"h":43810,"l":43792.5,"c":43809.5,"v":78.716}
{"ts":1649331900000,"o":43809.5,"h":43810,"l":43717.5,"c":43749.5,"v":143.8}
{"ts":1649331960000,"o":43749.5,"h":43759.5,"l":43719.5,"c":43721,"v":75.086}
{"ts":1649332020000,"o":43721,"h":43776.5,"l":43717.5,"c":43732,"v":81.89}
{"ts":1649332080000,"o":43732,"h":43732,"l":43697,"c":43697,"v":76.55}
{"ts":1649332140000,"o":43697,"h":43733.5,"l":43680,"c":43720,"v":101.524}
{"ts":1649332200000,"o":43720,"h":43720.5,"l":43678,"c":43685.5,"v":109.107}
{"ts":1649332260000,"o":43685.5,"h":43700,"l":43670,"c":43698,"v":142.422}
{"ts":1649332320000,"o":43698,"h":43698,"l":43672.5,"c":43687,"v":65.969}
{"ts":1649332380000,"o":43687,"h":43696,"l":43676,"c":43685.5,"v":27.646}
{"ts":1649332440000,"o":43685.5,"h":43715,"l":43685,"c":43701,"v":46.015}
{"ts":1649332500000,"o":43701,"h":43701.5,"l":43656,"c":43656.5,"v":47.612}
{"ts":1649332560000,"o":43656.5,"h":43686,"l":43656,"c":43677.5,"v":44.359}
{"ts":1649332620000,"o":43677.5,"h":43701.5,"l":43677.5,"c":43690.5,"v":28.71}
{"ts":1649332680000,"o":43690.5,"h":43702,"l":43690,"c":43700,"v":16.352}
{"ts":1649332740000,"o":43700,"h":43740.5,"l":43700,"c":43739.5,"v":45.862}
{"ts":1649332800000,"o":43739.5,"h":43741.5,"l":43720,"c":43729,"v":41.333}
{"ts":1649332860000,"o":43729,"h":43831,"l":43728.5,"c":43809,"v":155.461}
{"ts":1649332920000,"o":43809,"h":43815,"l":43764,"c":43764,"v":87.442}
{"ts":1649332980000,"o":43764,"h":43788.5,"l":43759.5,"c":43779.5,"v":42.6}
{"ts":1649333040000,"o":43779.5,"h":43779.5,"l":43760.5,"c":43760.5,"v":25.565}
{"ts":1649333100000,"o":43760.5,"h":43772.5,"l":43760,"c":43760,"v":24.204}
{"ts":1649333160000,"o":43760,"h":43787,"l":43758,"c":43786.5,"v":34.819}
{"ts":1649333220000,"o":43786.5,"h":43815,"l":43786.5,"c":43814.5,"v":43.154}
{"ts":1649333280000,"o":43814.5,"h":43815,"l":43814.5,"c":43814.5,"v":24.341}
{"ts":1649333340000,"o":43814.5,"h":43848,"l":43801,"c":43824,"v":122.418}
{"ts":1649333400000,"o":43824,"h":43883,"l":43810,"c":43855,"v":97.612}
{"ts":1649333460000,"o":43855,"h":43855,"l":43831,"c":43835.5,"v":30.15}
{"ts":1649333520000,"o":43835.5,"h":43847.5,"l":43833.5,"c":43847.5,"v":25.645}
{"ts":1649333580000,"o":43847.5,"h":43847.5,"l":43839.5,"c":43839.5,"v":23.612}
{"ts":1649333640000,"o":43839.5,"h":43840,"l":43754.5,"c":43759,"v":111.434}
{"ts":1649333700000,"o":43759,"h":43807.5,"l":43758.5,"c":43781,"v":74.726}
{"ts":1649333760000,"o":43781,"h":43784.5,"l":43771.5,"c":43771.5,"v":25.522}
{"ts":1649333820000,"o":43771.5,"h":43772,"l":43757.5,"c":43768.5,"v":61.044}
{"ts":1649333880000,"o":43768.5,"h":43800,"l":43768.5,"c":43774,"v":34.842}
{"ts":1649333940000,"o":43774,"h":43796.5,"l":43769,"c":43787,"v":42.878}
{"ts":1649334000000,"o":43787,"h":43795,"l":43770,"c":43793,"v":20.603}
{"ts":1649334060000,"o":43793,"h":43819,"l":43793,"c":43795.5,"v":34.453}
{"ts":1649334120000,"o":43795.5,"h":43795.5,"l":43782,"c":43782,"v":20.171}
{"ts":1649334180000,"o":43782,"h":43793,"l":43782,"c":43783,"v":22.735}
{"ts":1649334240000,"o":43783,"h":43807.5,"l":43783,"c":43797,"v":24.894}
{"ts":1649334300000,"o":43797,"h":43797.5,"l":43760,"c":43760,"v":22.344}
{"ts":1649334360000,"o":43760,"h":43769,"l":43760,"c":43767,"v":29.687}
{"ts":1649334420000,"o":43767,"h":43777,"l":43766.5,"c":43769,"v":20.474}
{"ts":1649334480000,"o":43769,"h":43769.5,"l":43768,"c":43768,"v":11.688}
{"ts":1649334540000,"o":43768,"h":43768.5,"l":43768,"c":43768,"v":13.382}
{"ts":1649334600000,"o":43768,"h":43768,"l":43692.5,"c":43693,"v":123.972}
{"ts":1649334660000,"o":43693,"h":43710,"l":43682,"c":43683.5,"v":86.139}
{"ts":1649334720000,"o":43683.5,"h":43699.5,"l":43651,"c":43699.5,"v":100.628}
{"ts":1649334780000,"o":43699.5,"h":43716.5,"l":43661.5,"c":43670,"v":40.546}
{"ts":1649334840000,"o":43670,"h":43707.5,"l":43670,"c":43701.5,"v":24.712}
{"ts":1649334900000,"o":43701.5,"h":43702,"l":43668,"c":43668,"v":20.626}
{"ts":1649334960000,"o":43668,"h":43697,"l":43668,"c":43697,"v":13.989}
{"ts":1649335020000,"o":43697,"h":43697,"l":43668.5,"c":43683.5,"v":15.645}
{"ts":1649335080000,"o":43683.5,"h":43687,"l":43677.5,"c":43677.5,"v":10.741}
{"ts":1649335140000,"o":43677.5,"h":43677.5,"l":43657.5,"c":43668,"v":41.183}
{"ts":1649335200000,"o":43668,"h":43687,"l":43657.5,"c":43657.5,"v":25.521}
{"ts":1649335260000,"o":43657.5,"h":43657.5,"l":43584.5,"c":43645.5,"v":260.054}
{"ts":1649335320000,"o":43645.5,"h":43648.5,"l":43572,"c":43605,"v":176.853}
{"ts":1649335380000,"o":43605,"h":43639.5,"l":43605,"c":43639.5,"v":60.006}
{"ts":1649335440000,"o":43639.5,"h":43644,"l":43609.5,"c":43610,"v":42.248}
{"ts":1649335500000,"o":43610,"h":43643.5,"l":43610,"c":43633.5,"v":22.924}
{"ts":1649335560000,"o":43633.5,"h":43661.5,"l":43629,"c":43651.5,"v":31.969}
{"ts":1649335620000,"o":43651.5,"h":43655,"l":43637,"c":43637.5,"v":20.29}
{"ts":1649335680000,"o":43637.5,"h":43637.5,"l":43569.5,"c":43583,"v":55.953}
{"ts":1649335740000,"o":43583,"h":43608,"l":43583,"c":43608,"v":17.327}
{"ts":1649335800000,"o":43608,"h":43608,"l":43577.5,"c":43582.5,"v":33.221}
{"ts":1649335860000,"o":43582.5,"h":43595.5,"l":43582.5,"c":43595.5,"v":26.678}
{"ts":1649335920000,"o":43595.5,"h":43603,"l":43574.5,"c":43582.5,"v":57.612}
{"ts":1649335980000,"o":43582.5,"h":43586.5,"l":43557,"c":43569,"v":45.324}
{"ts":1649336040000,"o":43569,"h":43569.5,"l":43530.5,"c":43564.5,"v":156.693}
{"ts":1649336100000,"o":43564.5,"h":43585,"l":43547,"c":43547,"v":56.105}
{"ts":1649336160000,"o":43547,"h":43565,"l":43540.5,"c":43564.5,"v":43.882}
{"ts":1649336220000,"o":43564.5,"h":43577,"l":43564.5,"c":43566,"v":42.458}
{"ts":1649336280000,"o":43566,"h":43574.5,"l":43537,"c":43545.5,"v":77.035}
{"ts":1649336340000,"o":43545.5,"h":43545.5,"l":43527,"c":43527,"v":39.791}
{"ts":1649336400000,"o":43527,"h":43570,"l":43527,"c":43569,"v":54.581}
{"ts":1649336460000,"o":43569,"h":43591.5,"l":43547.5,"c":43547.5,"v":48.071}
{"ts":1649336520000,"o":43547.5,"h":43548,"l":43541,"c":43543.5,"v":31.254}
{"ts":1649336580000,"o":43543.5,"h":43560,"l":43530,"c":43533.5,"v":36.267}
{"ts":1649336640000,"o":43533.5,"h":43538.5,"l":43528,"c":43528,"v":19.463}
{"ts":1649336700000,"o":43528,"h":43528.5,"l":43512.5,"c":43512.5,"v":30.411}
{"ts":1649336760000,"o":43512.5,"h":43530,"l":43512.5,"c":43520.5,"v":31.109}
{"ts":1649336820000,"o":43520.5,"h":43521,"l":43476,"c":43500,"v":84.053}
{"ts":1649336880000,"o":43500,"h":43504,"l":43450,"c":43450,"v":61.089}
{"ts":1649336940000,"o":43450,"h":43459,"l":43347,"c":43347.5,"v":292.085}
{"ts":1649337000000,"o":43347.5,"h":43416.5,"l":43347,"c":43416.5,"v":116.968}
{"ts":1649337060000,"o":43416.5,"h":43430,"l":43400,"c":43420,"v":49.331}
{"ts":1649337120000,"o":43420,"h":43453,"l":43402.5,"c":43402.5,"v":75.286}
{"ts":1649337180000,"o":43402.5,"h":43411.5,"l":43355,"c":43355,"v":56.836}
{"ts":1649337240000,"o":43355,"h":43390.5,"l":43339.5,"c":43383.5,"v":66.297}
{"ts":1649337300000,"o":43383.5,"h":43405.5,"l":43380,"c":43405.5,"v":51.231}
{"ts":1649337360000,"o":43405.5,"h":43451.5,"l":43405.5,"c":43448,"v":52.814}
{"ts":1649337420000,"o":43448,"h":43470.5,"l":43448,"c":43470.5,"v":49.157}
{"ts":1649337480000,"o":43470.5,"h":43505,"l":43470.5,"c":43502,"v":83.724}
{"ts":1649337540000,"o":43502,"h":43502.5,"l":43462,"c":43462.5,"v":42.188}
{"ts":1649337600000,"o":43462.5,"h":43497,"l":43462,"c":43473,"v":25.736}
{"ts":1649337660000,"o":43473,"h":43482.5,"l":43468,"c":43468,"v":23.757}
{"ts":1649337720000,"o":43468,"h":43468.5,"l":43414,"c":43414.5,"v":25.909}
{"ts":1649337780000,"o":43414.5,"h":43415,"l":43391,"c":43391.5,"v":96.763}
{"ts":1649337840000,"o":43391.5,"h":43391.5,"l":43347,"c":43349,"v":59.466}
{"ts":1649337900000,"o":43349,"h":43394.5,"l":43349,"c":43394,"v":33.741}
{"ts":1649337960000,"o":43394,"h":43395,"l":43368,"c":43385,"v":28.222}
{"ts":1649338020000,"o":43385,"h":43397,"l":43350,"c":43372.5,"v":28.904}
{"ts":1649338080000,"o":43372.5,"h":43372.5,"l":43331.5,"c":43331.5,"v":87.29}
{"ts":1649338140000,"o":43331.5,"h":43380,"l":43331.5,"c":43375,"v":25.014}
{"ts":1649338200000,"o":43375,"h":43446,"l":43375,"c":43446,"v":74.523}
{"ts":1649338260000,"o":43446,"h":43449,"l":43330.5,"c":43330.5,"v":108.584}
{"ts":1649338320000,"o":43330.5,"h":43364.5,"l":43312.5,"c":43347,"v":109.991}
{"ts":1649338380000,"o":43347,"h":43468,"l":43346.5,"c":43450,"v":91.825}
{"ts":1649338440000,"o":43450,"h":43524,"l":43450,"c":43517.5,"v":121.082}
{"ts":1649338500000,"o":43517.5,"h":43517.5,"l":43460,"c":43460,"v":94.064}
{"ts":1649338560000,"o":43460,"h":43485.5,"l":43460,"c":43478.5,"v":31.539}
{"ts":1649338620000,"o":43478.5,"h":43613,"l":43474.5,"c":43612.5,"v":192.111}
{"ts":1649338680000,"o":43612.5,"h":43666.5,"l":43576.5,"c":43576.5,"v":198.782}
{"ts":1649338740000,"o":43576.5,"h":43580.5,"l":43552,"c":43552.5,"v":77.048}
{"ts":1649338800000,"o":43552.5,"h":43599,"l":43500,"c":43531.5,"v":112.43}
{"ts":1649338860000,"o":43531.5,"h":43548,"l":43505.5,"c":43540.5,"v":39.792}
{"ts":1649338920000,"o":43540.5,"h":43584.5,"l":43524.5,"c":43584.5,"v":40.271}
{"ts":1649338980000,"o":43584.5,"h":43648,"l":43572.5,"c":43573,"v":118.617}
{"ts":1649339040000,"o":43573,"h":43573,"l":43472,"c":43485.5,"v":104.08}
{"ts":1649339100000,"o":43485.5,"h":43512,"l":43474.5,"c":43491,"v":57.858}
{"ts":1649339160000,"o":43491,"h":43570,"l":43483.5,"c":43570,"v":63.242}
{"ts":1649339220000,"o":43570,"h":43579.5,"l":43500,"c":43500,"v":59.109}
{"ts":1649339280000,"o":43500,"h":43531.5,"l":43496,"c":43516,"v":35.204}
{"ts":1649339340000,"o":43516,"h":43524,"l":43475,"c":43478.5,"v":33.397}
{"ts":1649339400000,"o":43478.5,"h":43537.5,"l":43478.5,"c":43537.5,"v":42.095}
{"ts":1649339460000,"o":43537.5,"h":43566.5,"l":43527,"c":43553.5,"v":58.166}
{"ts":1649339520000,"o":43553.5,"h":43563.5,"l":43536.5,"c":43551.5,"v":23.764}
{"ts":1649339580000,"o":43551.5,"h":43565.5,"l":43517.5,"c":43556,"v":25.318}
{"ts":1649339640000,"o":43556,"h":43611,"l":43556,"c":43594.5,"v":73.912}
{"ts":1649339700000,"o":43594.5,"h":43600,"l":43567,"c":43581.5,"v":49.485}
{"ts":1649339760000,"o":43581.5,"h":43617.5,"l":43580,"c":43617.5,"v":30.577}
{"ts":1649339820000,"o":43617.5,"h":43638,"l":43608,"c":43631,"v":47.971}
{"ts":1649339880000,"o":43631,"h":43663.5,"l":43618,"c":43644.5,"v":65.073}
{"ts":1649339940000,"o":43644.5,"h":43645,"l":43633.5,"c":43641,"v":53.136}
{"ts":1649340000000,"o":43641,"h":43718,"l":43575,"c":43704,"v":161.79}
{"ts":1649340060000,"o":43704,"h":43760,"l":43704,"c":43729,"v":143.977}
{"ts":1649340120000,"o":43729,"h":43729,"l":43674.5,"c":43684,"v":78.116}
{"ts":1649340180000,"o":43684,"h":43699,"l":43665,"c":43680,"v":41.156}
{"ts":1649340240000,"o":43680,"h":43680,"l":43650,"c":43650,"v":44.501}
{"ts":1649340300000,"o":43650,"h":43672,"l":43612.5,"c":43613,"v":59.67}
{"ts":1649340360000,"o":43613,"h":43619.5,"l":43570,"c":43619.5,"v":85.268}
{"ts":1649340420000,"o":43619.5,"h":43641,"l":43551,"c":43565,"v":86.504}
{"ts":1649340480000,"o":43565,"h":43592,"l":43538.5,"c":43547.5,"v":33.816}
{"ts":1649340540000,"o":43547.5,"h":43593,"l":43539,"c":43593,"v":35.311}
{"ts":1649340600000,"o":43593,"h":43602,"l":43562,"c":43590.5,"v":34.978}
{"ts":1649340660000,"o":43590.5,"h":43591,"l":43556.5,"c":43556.5,"v":17.434}
{"ts":1649340720000,"o":43556.5,"h":43572,"l":43530,"c":43559,"v":39.235}
{"ts":1649340780000,"o":43559,"h":43606,"l":43555,"c":43606,"v":41.864}
{"ts":1649340840000,"o":43606,"h":43622,"l":43590.5,"c":43600,"v":69.328}
{"ts":1649340900000,"o":43600,"h":43600,"l":43551,"c":43551,"v":35.047}
{"ts":1649340960000,"o":43551,"h":43551.5,"l":43513,"c":43530.5,"v":65.604}
{"ts":1649341020000,"o":43530.5,"h":43530.5,"l":43512,"c":43526,"v":24.595}
{"ts":1649341080000,"o":43526,"h":43567,"l":43526,"c":43552.5,"v":22.597}
{"ts":1649341140000,"o":43552.5,"h":43558,"l":43539,"c":43540,"v":8.237}
{"ts":1649341200000,"o":43540,"h":43540,"l":43449.5,"c":43451.5,"v":104.498}
{"ts":1649341260000,"o":43451.5,"h":43473.5,"l":43451.5,"c":43452,"v":58.848}
{"ts":1649341320000,"o":43452,"h":43479,"l":43452,"c":43479,"v":19.007}
{"ts":1649341380000,"o":43479,"h":43480,"l":43459.5,"c":43472.5,"v":14.843}
{"ts":1649341440000,"o":43472.5,"h":43494,"l":43466,"c":43482,"v":18.027}
{"ts":1649341500000,"o":43482,"h":43535,"l":43481.5,"c":43505.5,"v":48.78}
{"ts":1649341560000,"o":43505.5,"h":43525.5,"l":43476.5,"c":43476.5,"v":49.953}
{"ts":1649341620000,"o":43476.5,"h":43477,"l":43465,"c":43468,"v":23.239}
{"ts":1649341680000,"o":43468,"h":43500,"l":43463,"c":43500,"v":44.927}
{"ts":1649341740000,"o":43500,"h":43541,"l":43472,"c":43472.5,"v":22.331}
{"ts":1649341800000,"o":43472.5,"h":43550,"l":43472,"c":43513.5,"v":51.983}
{"ts":1649341860000,"o":43513.5,"h":43544.5,"l":43511,"c":43511,"v":38.708}
{"ts":1649341920000,"o":43511,"h":43511.5,"l":43462.5,"c":43468.5,"v":26.619}
{"ts":1649341980000,"o":43468.5,"h":43483,"l":43425.5,"c":43483,"v":84.783}
{"ts":1649342040000,"o":43483,"h":43534,"l":43482.5,"c":43523.5,"v":40.8}
{"ts":1649342100000,"o":43523.5,"h":43536,"l":43513,"c":43531,"v":15.982}
{"ts":1649342160000,"o":43531,"h":43570.5,"l":43531,"c":43570,"v":34.477}
{"ts":1649342220000,"o":43570,"h":43570,"l":43552,"c":43569,"v":8.24}
{"ts":1649342280000,"o":43569,"h":43569,"l":43518.5,"c":43542.5,"v":27.368}
{"ts":1649342340000,"o":43542.5,"h":43542.5,"l":43489,"c":43489,"v":26.476}
{"ts":1649342400000,"o":43489,"h":43489.5,"l":43353.5,"c":43366.5,"v":168.809}
{"ts":1649342460000,"o":43366.5,"h":43399,"l":43366.5,"c":43381,"v":75.662}
{"ts":1649342520000,"o":43381,"h":43443,"l":43380.5,"c":43436,"v":44.884}
{"ts":1649342580000,"o":43436,"h":43436,"l":43381.5,"c":43391,"v":26.944}
{"ts":1649342640000,"o":43391,"h":43401,"l":43366,"c":43388,"v":59.299}
{"ts":1649342700000,"o":43388,"h":43438,"l":43385.5,"c":43431.5,"v":23.979}
{"ts":1649342760000,"o":43431.5,"h":43459,"l":43426.5,"c":43448,"v":46.395}
{"ts":1649342820000,"o":43448,"h":43465,"l":43447.5,"c":43457.5,"v":21.405}
{"ts":1649342880000,"o":43457.5,"h":43465,"l":43426,"c":43426,"v":29.024}
{"ts":1649342940000,"o":43426,"h":43426,"l":43379,"c":43408.5,"v":44.077}
{"ts":1649343000000,"o":43408.5,"h":43456,"l":43401,"c":43401.5,"v":52.528}
{"ts":1649343060000,"o":43401.5,"h":43434.5,"l":43401,"c":43422.5,"v":18.953}
{"ts":1649343120000,"o":43422.5,"h":43448,"l":43405,"c":43405.5,"v":51.66}
{"ts":1649343180000,"o":43405.5,"h":43417,"l":43323,"c":43366.5,"v":237.009}
{"ts":1649343240000,"o":43366.5,"h":43416,"l":43357,"c":43416,"v":68.851}
{"ts":1649343300000,"o":43416,"h":43430,"l":43405.5,"c":43430,"v":36.404}
{"ts":1649343360000,"o":43430,"h":43443,"l":43373,"c":43373.5,"v":30.515}
{"ts":1649343420000,"o":43373.5,"h":43398,"l":43334.5,"c":43397.5,"v":63.813}
{"ts":1649343480000,"o":43397.5,"h":43398,"l":43370,"c":43398,"v":17.005}
{"ts":1649343540000,"o":43398,"h":43407.5,"l":43367.5,"c":43398.5,"v":34.388}
{"ts":1649343600000,"o":43398.5,"h":43467.5,"l":43351,"c":43391.5,"v":113.371}
{"ts":1649343660000,"o":43391.5,"h":43555.5,"l":43391.5,"c":43542,"v":200.27}
{"ts":1649343720000,"o":43542,"h":43553.5,"l":43502,"c":43506,"v":120.663}
{"ts":1649343780000,"o":43506,"h":43506,"l":43426,"c":43454.5,"v":73.659}
{"ts":1649343840000,"o":43454.5,"h":43494.5,"l":43426,"c":43494.5,"v":77.61}
{"ts":1649343900000,"o":43494.5,"h":43494.5,"l":43438.5,"c":43450.5,"v":32.407}
{"ts":1649343960000,"o":43450.5,"h":43472.5,"l":43434,"c":43472.5,"v":16.071}
{"ts":1649344020000,"o":43472.5,"h":43483.5,"l":43433.5,"c":43448.5,"v":31.366}
{"ts":1649344080000,"o":43448.5,"h":43492,"l":43448.5,"c":43475.5,"v":50.934}
{"ts":1649344140000,"o":43475.5,"h":43487,"l":43430,"c":43430,"v":22.957}
{"ts":1649344200000,"o":43430,"h":43441.5,"l":43410,"c":43420,"v":36.857}
{"ts":1649344260000,"o":43420,"h":43420,"l":43362,"c":43362.5,"v":67.59}
{"ts":1649344320000,"o":43362.5,"h":43362.5,"l":43230,"c":43251,"v":399.079}
{"ts":1649344380000,"o":43251,"h":43300,"l":43067,"c":43143.5,"v":751.901}
{"ts":1649344440000,"o":43143.5,"h":43231.5,"l":43143.5,"c":43226,"v":290.42}
{"ts":1649344500000,"o":43226,"h":43245.5,"l":43180,"c":43245.5,"v":136.74}
{"ts":1649344560000,"o":43245.5,"h":43247,"l":43200,"c":43204.5,"v":76.754}
{"ts":1649344620000,"o":43204.5,"h":43260,"l":43204.5,"c":43259.5,"v":83.483}
{"ts":1649344680000,"o":43259.5,"h":43288,"l":43255,"c":43288,"v":68.102}
{"ts":1649344740000,"o":43288,"h":43301,"l":43250,"c":43299.5,"v":56.213}
{"ts":1649344800000,"o":43299.5,"h":43310,"l":43269,"c":43293.5,"v":50.658}
{"ts":1649344860000,"o":43293.5,"h":43330,"l":43293.5,"c":43300.5,"v":70.966}
{"ts":1649344920000,"o":43300.5,"h":43300.5,"l":43279,"c":43279,"v":56.475}
{"ts":1649344980000,"o":43279,"h":43312,"l":43273,"c":43312,"v":31.645}
{"ts":1649345040000,"o":43312,"h":43325,"l":43304,"c":43317.5,"v":22.941}
{"ts":1649345100000,"o":43317.5,"h":43317.5,"l":43256,"c":43270.5,"v":48.205}
{"ts":1649345160000,"o":43270.5,"h":43286,"l":43255,"c":43268,"v":23.146}
{"ts":1649345220000,"o":43268,"h":43268,"l":43254,"c":43254,"v":22.428}
{"ts":1649345280000,"o":43254,"h":43267,"l":43224.5,"c":43224.5,"v":37.867}
{"ts":1649345340000,"o":43224.5,"h":43224.5,"l":43144.5,"c":43144.5,"v":166.597}
{"ts":1649345400000,"o":43144.5,"h":43178.5,"l":43138.5,"c":43150,"v":59.764}
{"ts":1649345460000,"o":43150,"h":43150,"l":42990,"c":43045.5,"v":898.912}
{"ts":1649345520000,"o":43045.5,"h":43090,"l":43032.5,"c":43059.5,"v":198.932}
{"ts":1649345580000,"o":43059.5,"h":43113,"l":43040,"c":43040,"v":176.261}
{"ts":1649345640000,"o":43040,"h":43106,"l":43038.5,"c":43082.5,"v":216.162}
{"ts":1649345700000,"o":43082.5,"h":43138,"l":43082,"c":43111,"v":132.548}
{"ts":1649345760000,"o":43111,"h":43205.5,"l":43110.5,"c":43181.5,"v":130.401}
{"ts":1649345820000,"o":43181.5,"h":43245,"l":43181,"c":43230,"v":136.744}
{"ts":1649345880000,"o":43230,"h":43247.5,"l":43200,"c":43203.5,"v":84.044}
{"ts":1649345940000,"o":43203.5,"h":43273,"l":43200.5,"c":43251.5,"v":48.723}
{"ts":1649346000000,"o":43251.5,"h":43251.5,"l":43228,"c":43249.5,"v":46.406}
{"ts":1649346060000,"o":43249.5,"h":43272.5,"l":43249.5,"c":43254.5,"v":28.85}
{"ts":1649346120000,"o":43254.5,"h":43255,"l":43221.5,"c":43255,"v":42.054}
{"ts":1649346180000,"o":43255,"h":43255,"l":43202.5,"c":43214,"v":46.084}
{"ts":1649346240000,"o":43214,"h":43220,"l":43201.5,"c":43220,"v":31.565}
{"ts":1649346300000,"o":43220,"h":43268,"l":43219.5,"c":43261.5,"v":70.379}
{"ts":1649346360000,"o":43261.5,"h":43291,"l":43261,"c":43290,"v":78.168}
{"ts":1649346420000,"o":43290,"h":43299.5,"l":43280,"c":43291.5,"v":86.66}
{"ts":1649346480000,"o":43291.5,"h":43300,"l":43260,"c":43260.5,"v":125.008}
{"ts":1649346540000,"o":43260.5,"h":43260.5,"l":43240.5,"c":43241,"v":64.934}
{"ts":1649346600000,"o":43241,"h":43284,"l":43240.5,"c":43284,"v":26.326}
{"ts":1649346660000,"o":43284,"h":43332,"l":43283.5,"c":43309.5,"v":153.236}
{"ts":1649346720000,"o":43309.5,"h":43318.5,"l":43289,"c":43289,"v":29.551}
{"ts":1649346780000,"o":43289,"h":43289.5,"l":43273,"c":43273,"v":21.246}
{"ts":1649346840000,"o":43273,"h":43298.5,"l":43262,"c":43262,"v":42.736}
{"ts":1649346900000,"o":43262,"h":43300,"l":43262,"c":43300,"v":38}
{"ts":1649346960000,"o":43300,"h":43334.5,"l":43300,"c":43305.5,"v":82.115}
{"ts":1649347020000,"o":43305.5,"h":43310,"l":43281,"c":43310,"v":37.497}
{"ts":1649347080000,"o":43310,"h":43311,"l":43294.5,"c":43294.5,"v":36.686}
{"ts":1649347140000,"o":43294.5,"h":43316.5,"l":43294.5,"c":43309.5,"v":8.206}
{"ts":1649347200000,"o":43309.5,"h":43332,"l":43290,"c":43308.5,"v":67.274}
{"ts":1649347260000,"o":43308.5,"h":43330,"l":43291,"c":43330,"v":39.837}
{"ts":1649347320000,"o":43330,"h":43408,"l":43330,"c":43397.5,"v":148.088}
{"ts":1649347380000,"o":43397.5,"h":43411,"l":43359.5,"c":43359.5,"v":73.16}
{"ts":1649347440000,"o":43359.5,"h":43360,"l":43303.5,"c":43309,"v":44.536}
{"ts":1649347500000,"o":43309,"h":43355.5,"l":43309,"c":43326,"v":35.954}
{"ts":1649347560000,"o":43326,"h":43357.5,"l":43326,"c":43328.5,"v":47.624}
{"ts":1649347620000,"o":43328.5,"h":43351.5,"l":43320.5,"c":43351,"v":35.442}
{"ts":1649347680000,"o":43351,"h":43358.5,"l":43331,"c":43358,"v":7.997}
{"ts":1649347740000,"o":43358,"h":43385,"l":43358,"c":43383,"v":55.662}
{"ts":1649347800000,"o":43383,"h":43469,"l":43383,"c":43461,"v":135.126}
{"ts":1649347860000,"o":43461,"h":43472.5,"l":43435,"c":43440,"v":129.086}
{"ts":1649347920000,"o":43440,"h":43458.5,"l":43405,"c":43408,"v":46.423}
{"ts":1649347980000,"o":43408,"h":43463.5,"l":43408,"c":43463,"v":29.958}
{"ts":1649348040000,"o":43463,"h":43471.5,"l":43461.5,"c":43463.5,"v":46.152}
{"ts":1649348100000,"o":43463.5,"h":43464,"l":43422,"c":43451.5,"v":36.235}
{"ts":1649348160000,"o":43451.5,"h":43452,"l":43393,"c":43420,"v":47.281}
{"ts":1649348220000,"o":43420,"h":43432,"l":43397,"c":43401.5,"v":24.046}
{"ts":1649348280000,"o":43401.5,"h":43419,"l":43395.5,"c":43409.5,"v":17.493}
{"ts":1649348340000,"o":43409.5,"h":43409.5,"l":43400.5,"c":43407,"v":9.071}
{"ts":1649348400000,"o":43407,"h":43407,"l":43390,"c":43390,"v":31.445}
{"ts":1649348460000,"o":43390,"h":43426,"l":43390,"c":43426,"v":19.567}
{"ts":1649348520000,"o":43426,"h":43438.5,"l":43390,"c":43390,"v":65.856}
{"ts":1649348580000,"o":43390,"h":43390.5,"l":43365,"c":43365,"v":37.586}
{"ts":1649348640000,"o":43365,"h":43407.5,"l":43335,"c":43407.5,"v":52.379}
{"ts":1649348700000,"o":43407.5,"h":43410.5,"l":43370,"c":43370,"v":16.969}
{"ts":1649348760000,"o":43370,"h":43391,"l":43370,"c":43380.5,"v":11.417}
{"ts":1649348820000,"o":43380.5,"h":43391.5,"l":43358,"c":43387.5,"v":97.773}
{"ts":1649348880000,"o":43387.5,"h":43388,"l":43365,"c":43371,"v":20.024}
{"ts":1649348940000,"o":43371,"h":43382.5,"l":43352.5,"c":43372,"v":17.387}
{"ts":1649349000000,"o":43372,"h":43382,"l":43357.5,"c":43377.5,"v":15.055}
{"ts":1649349060000,"o":43377.5,"h":43416,"l":43377,"c":43410,"v":27.277}
{"ts":1649349120000,"o":43410,"h":43428,"l":43409.5,"c":43428,"v":25.684}
{"ts":1649349180000,"o":43428,"h":43443,"l":43427.5,"c":43443,"v":23.414}
{"ts":1649349240000,"o":43443,"h":43443,"l":43411,"c":43411,"v":28.407}
{"ts":1649349300000,"o":43411,"h":43441.5,"l":43410.5,"c":43441.5,"v":12.396}
{"ts":1649349360000,"o":43441.5,"h":43462,"l":43436.5,"c":43447,"v":28.011}
{"ts":1649349420000,"o":43447,"h":43447,"l":43438.5,"c":43438.5,"v":18.184}
{"ts":1649349480000,"o":43438.5,"h":43438.5,"l":43430,"c":43430,"v":25.499}
{"ts":1649349540000,"o":43430,"h":43430.5,"l":43403.5,"c":43412.5,"v":23.113}
{"ts":1649349600000,"o":43412.5,"h":43412.5,"l":43389,"c":43397.5,"v":60.841}
{"ts":1649349660000,"o":43397.5,"h":43398,"l":43391.5,"c":43391.5,"v":6.859}
{"ts":1649349720000,"o":43391.5,"h":43399.5,"l":43391.5,"c":43395.5,"v":11.56}
{"ts":1649349780000,"o":43395.5,"h":43400,"l":43324.5,"c":43324.5,"v":65.666}
{"ts":1649349840000,"o":43324.5,"h":43325,"l":43314,"c":43322.5,"v":24.125}
{"ts":1649349900000,"o":43322.5,"h":43335.5,"l":43301.5,"c":43335.5,"v":100.716}
{"ts":1649349960000,"o":43335.5,"h":43367,"l":43333,"c":43333,"v":25.599}
{"ts":1649350020000,"o":43333,"h":43333,"l":43301,"c":43301,"v":27.055}
{"ts":1649350080000,"o":43301,"h":43301,"l":43249,"c":43249,"v":73.707}
{"ts":1649350140000,"o":43249,"h":43271,"l":43249,"c":43258.5,"v":74.088}
{"ts":1649350200000,"o":43258.5,"h":43271,"l":43256.5,"c":43271,"v":29.775}
{"ts":1649350260000,"o":43271,"h":43349,"l":43271,"c":43344.5,"v":55.339}
{"ts":1649350320000,"o":43344.5,"h":43362.5,"l":43327.5,"c":43358,"v":33.083}
{"ts":1649350380000,"o":43358,"h":43358.5,"l":43326.5,"c":43326.5,"v":8.543}
{"ts":1649350440000,"o":43326.5,"h":43363,"l":43320.5,"c":43349.5,"v":15.795}
{"ts":1649350500000,"o":43349.5,"h":43358,"l":43349.5,"c":43358,"v":2.79}
{"ts":1649350560000,"o":43358,"h":43398,"l":43357.5,"c":43398,"v":55.739}
{"ts":1649350620000,"o":43398,"h":43412,"l":43397.5,"c":43411,"v":24.606}
{"ts":1649350680000,"o":43411,"h":43440,"l":43411,"c":43439.5,"v":28.712}
{"ts":1649350740000,"o":43439.5,"h":43479,"l":43439.5,"c":43478.5,"v":77.595}
{"ts":1649350800000,"o":43478.5,"h":43484,"l":43463,"c":43484,"v":59.279}
{"ts":1649350860000,"o":43484,"h":43550,"l":43483.5,"c":43524,"v":183.89}
{"ts":1649350920000,"o":43524,"h":43571.5,"l":43501,"c":43504,"v":104.898}
{"ts":1649350980000,"o":43504,"h":43563.5,"l":43504,"c":43548,"v":49.21}
{"ts":1649351040000,"o":43548,"h":43593.5,"l":43525.5,"c":43593.5,"v":94.108}
{"ts":1649351100000,"o":43593.5,"h":43593.5,"l":43563.5,"c":43563.5,"v":30.944}
{"ts":1649351160000,"o":43563.5,"h":43585,"l":43553,"c":43583,"v":61.267}
{"ts":1649351220000,"o":43583,"h":43583,"l":43540.5,"c":43542,"v":61.915}
{"ts":1649351280000,"o":43542,"h":43574.5,"l":43541.5,"c":43566.5,"v":41.529}
{"ts":1649351340000,"o":43566.5,"h":43572.5,"l":43561,"c":43572.5,"v":20.533}
{"ts":1649351400000,"o":43572.5,"h":43572.5,"l":43542.5,"c":43570,"v":34.911}
{"ts":1649351460000,"o":43570,"h":43574,"l":43569.5,"c":43574,"v":8.266}
{"ts":1649351520000,"o":43574,"h":43649,"l":43574,"c":43639,"v":155.625}
{"ts":1649351580000,"o":43639,"h":43655,"l":43611,"c":43622,"v":152.454}
{"ts":1649351640000,"o":43622,"h":43633,"l":43587,"c":43598.5,"v":88.045}
{"ts":1649351700000,"o":43598.5,"h":43631,"l":43596,"c":43611.5,"v":94.914}
{"ts":1649351760000,"o":43611.5,"h":43623,"l":43556,"c":43582.5,"v":57.351}
{"ts":1649351820000,"o":43582.5,"h":43623,"l":43566,"c":43568,"v":77.523}
{"ts":1649351880000,"o":43568,"h":43588,"l":43554,"c":43554,"v":32.563}
{"ts":1649351940000,"o":43554,"h":43583.5,"l":43552.5,"c":43561.5,"v":33.067}
{"ts":1649352000000,"o":43561.5,"h":43599,"l":43561.5,"c":43591,"v":20.865}
{"ts":1649352060000,"o":43591,"h":43600,"l":43566,"c":43566,"v":17.922}
{"ts":1649352120000,"o":43566,"h":43580,"l":43566,"c":43573.5,"v":17.585}
{"ts":1649352180000,"o":43573.5,"h":43623,"l":43573,"c":43623,"v":19.369}
{"ts":1649352240000,"o":43623,"h":43623,"l":43574.5,"c":43574.5,"v":18.541}
{"ts":1649352300000,"o":43574.5,"h":43620,"l":43574.5,"c":43620,"v":15.446}
{"ts":1649352360000,"o":43620,"h":43655.5,"l":43619.5,"c":43647.5,"v":42.975}
{"ts":1649352420000,"o":43647.5,"h":43649,"l":43647.5,"c":43649,"v":8.657}
{"ts":1649352480000,"o":43649,"h":43672,"l":43649,"c":43655,"v":45.482}
{"ts":1649352540000,"o":43655,"h":43658.5,"l":43611,"c":43629,"v":31.897}
{"ts":1649352600000,"o":43629,"h":43637,"l":43625.5,"c":43636.5,"v":17.342}
{"ts":1649352660000,"o":43636.5,"h":43655,"l":43628.5,"c":43628.5,"v":13.293}
{"ts":1649352720000,"o":43628.5,"h":43628.5,"l":43614,"c":43615,"v":27.763}
{"ts":1649352780000,"o":43615,"h":43626.5,"l":43615,"c":43617,"v":5.975}
{"ts":1649352840000,"o":43617,"h":43617.5,"l":43610,"c":43610,"v":22.293}
{"ts":1649352900000,"o":43610,"h":43617.5,"l":43595.5,"c":43607,"v":20.926}
{"ts":1649352960000,"o":43607,"h":43617.5,"l":43607,"c":43617,"v":10.688}
{"ts":1649353020000,"o":43617,"h":43617.5,"l":43586.5,"c":43599.5,"v":19.666}
{"ts":1649353080000,"o":43599.5,"h":43600,"l":43579.5,"c":43580,"v":25.675}
{"ts":1649353140000,"o":43580,"h":43594,"l":43561,"c":43561,"v":13.249}
{"ts":1649353200000,"o":43561,"h":43586.5,"l":43560,"c":43586,"v":14.419}
{"ts":1649353260000,"o":43586,"h":43597.5,"l":43538,"c":43563.5,"v":24.887}
{"ts":1649353320000,"o":43563.5,"h":43564,"l":43550,"c":43550,"v":10.285}
{"ts":1649353380000,"o":43550,"h":43571,"l":43550,"c":43560.5,"v":62.139}
{"ts":1649353440000,"o":43560.5,"h":43561,"l":43555,"c":43555,"v":5.896}
{"ts":1649353500000,"o":43555,"h":43565.5,"l":43535,"c":43561.5,"v":19.77}
{"ts":1649353560000,"o":43561.5,"h":43593.5,"l":43561,"c":43561,"v":19.928}
{"ts":1649353620000,"o":43561,"h":43561,"l":43488.5,"c":43490,"v":59.092}
{"ts":1649353680000,"o":43490,"h":43504.5,"l":43490,"c":43504,"v":22.296}
{"ts":1649353740000,"o":43504,"h":43504,"l":43491,"c":43500.5,"v":27.927}
{"ts":1649353800000,"o":43500.5,"h":43524,"l":43500.5,"c":43520.5,"v":25.607}
{"ts":1649353860000,"o":43520.5,"h":43522,"l":43495.5,"c":43496,"v":18.137}
{"ts":1649353920000,"o":43496,"h":43509.5,"l":43492.5,"c":43509.5,"v":15.84}
{"ts":1649353980000,"o":43509.5,"h":43535,"l":43509,"c":43534.5,"v":11.709}
{"ts":1649354040000,"o":43534.5,"h":43535,"l":43490.5,"c":43519,"v":22.436}
{"ts":1649354100000,"o":43519,"h":43642.5,"l":43519,"c":43632,"v":118.03}
{"ts":1649354160000,"o":43632,"h":43666,"l":43626.5,"c":43653,"v":118.111}
{"ts":1649354220000,"o":43653,"h":43653.5,"l":43600,"c":43610,"v":78.902}
{"ts":1649354280000,"o":43610,"h":43632.5,"l":43610,"c":43614.5,"v":16.348}
{"ts":1649354340000,"o":43614.5,"h":43648.5,"l":43614,"c":43648,"v":20.804}
{"ts":1649354400000,"o":43648,"h":43675,"l":43648,"c":43675,"v":24.246}
{"ts":1649354460000,"o":43675,"h":43675.5,"l":43643.5,"c":43658,"v":77.023}
{"ts":1649354520000,"o":43658,"h":43675,"l":43657.5,"c":43674,"v":31.975}
{"ts":1649354580000,"o":43674,"h":43674,"l":43642.5,"c":43648,"v":20.429}
{"ts":1649354640000,"o":43648,"h":43648,"l":43604,"c":43641.5,"v":77.626}
{"ts":1649354700000,"o":43641.5,"h":43664.5,"l":43641,"c":43641,"v":76.815}
{"ts":1649354760000,"o":43641,"h":43641,"l":43611,"c":43620,"v":19.55}
{"ts":1649354820000,"o":43620,"h":43642.5,"l":43620,"c":43640.5,"v":9.632}
{"ts":1649354880000,"o":43640.5,"h":43645.5,"l":43627.5,"c":43645.5,"v":4.25}
{"ts":1649354940000,"o":43645.5,"h":43692,"l":43645,"c":43679,"v":132.732}
{"ts":1649355000000,"o":43679,"h":43686.5,"l":43666,"c":43682,"v":91.857}
{"ts":1649355060000,"o":43682,"h":43682.5,"l":43634.5,"c":43647,"v":60.634}
{"ts":1649355120000,"o":43647,"h":43653,"l":43645.5,"c":43645.5,"v":14.752}
{"ts":1649355180000,"o":43645.5,"h":43676.5,"l":43645.5,"c":43669,"v":13.594}
{"ts":1649355240000,"o":43669,"h":43686.5,"l":43653.5,"c":43658.5,"v":27.792}
{"ts":1649355300000,"o":43658.5,"h":43671.5,"l":43633,"c":43648.5,"v":23.602}
{"ts":1649355360000,"o":43648.5,"h":43648.5,"l":43633,"c":43643.5,"v":9.458}
{"ts":1649355420000,"o":43643.5,"h":43665,"l":43643.5,"c":43665,"v":5.159}
{"ts":1649355480000,"o":43665,"h":43665,"l":43636,"c":43636,"v":16.76}
{"ts":1649355540000,"o":43636,"h":43643,"l":43636,"c":43643,"v":6.894}
{"ts":1649355600000,"o":43643,"h":43663,"l":43643,"c":43657,"v":24.027}
{"ts":1649355660000,"o":43657,"h":43674,"l":43642.5,"c":43673.5,"v":24.069}
{"ts":1649355720000,"o":43673.5,"h":43674,"l":43646.5,"c":43662.5,"v":12.487}
{"ts":1649355780000,"o":43662.5,"h":43681.5,"l":43662,"c":43681.5,"v":43.561}
{"ts":1649355840000,"o":43681.5,"h":43685,"l":43648.5,"c":43680,"v":57.132}
{"ts":1649355900000,"o":43680,"h":43754,"l":43679.5,"c":43740,"v":249.015}
{"ts":1649355960000,"o":43740,"h":43830.5,"l":43740,"c":43753,"v":276.078}
{"ts":1649356020000,"o":43753,"h":43771,"l":43721,"c":43724,"v":52.726}
{"ts":1649356080000,"o":43724,"h":43730,"l":43713.5,"c":43721.5,"v":34.022}
{"ts":1649356140000,"o":43721.5,"h":43721.5,"l":43627,"c":43639.5,"v":261.885}
{"ts":1649356200000,"o":43639.5,"h":43640,"l":43635,"c":43638,"v":21.008}
{"ts":1649356260000,"o":43638,"h":43638,"l":43592,"c":43592,"v":57.802}
{"ts":1649356320000,"o":43592,"h":43607,"l":43581,"c":43584.5,"v":37.005}
{"ts":1649356380000,"o":43584.5,"h":43584.5,"l":43542.5,"c":43568.5,"v":50.757}
{"ts":1649356440000,"o":43568.5,"h":43612,"l":43568.5,"c":43608.5,"v":46.124}
{"ts":1649356500000,"o":43608.5,"h":43613.5,"l":43590.5,"c":43599,"v":24.225}
{"ts":1649356560000,"o":43599,"h":43599.5,"l":43570.5,"c":43570.5,"v":21.55}
{"ts":1649356620000,"o":43570.5,"h":43570.5,"l":43535,"c":43535,"v":53.84}
{"ts":1649356680000,"o":43535,"h":43566,"l":43505,"c":43566,"v":199.071}
{"ts":1649356740000,"o":43566,"h":43581,"l":43566,"c":43580.5,"v":31.046}
{"ts":1649356800000,"o":43580.5,"h":43581,"l":43543.5,"c":43564,"v":25.423}
{"ts":1649356860000,"o":43564,"h":43578,"l":43561,"c":43564.5,"v":10.409}
{"ts":1649356920000,"o":43564.5,"h":43582.5,"l":43552,"c":43557,"v":54.183}
{"ts":1649356980000,"o":43557,"h":43563,"l":43551.5,"c":43563,"v":5.834}
{"ts":1649357040000,"o":43563,"h":43603,"l":43563,"c":43592,"v":30.836}
{"ts":1649357100000,"o":43592,"h":43599,"l":43570,"c":43598.5,"v":62.401}
{"ts":1649357160000,"o":43598.5,"h":43598.5,"l":43566,"c":43579.5,"v":12.517}
{"ts":1649357220000,"o":43579.5,"h":43599,"l":43561,"c":43599,"v":12.928}
{"ts":1649357280000,"o":43599,"h":43622,"l":43599,"c":43603,"v":18.304}
{"ts":1649357340000,"o":43603,"h":43628.5,"l":43603,"c":43605.5,"v":11.806}
{"ts":1649357400000,"o":43605.5,"h":43605.5,"l":43572,"c":43604.5,"v":23.768}
{"ts":1649357460000,"o":43604.5,"h":43674.5,"l":43604.5,"c":43674,"v":98.273}
{"ts":1649357520000,"o":43674,"h":43674,"l":43651.5,"c":43662,"v":18.904}
{"ts":1649357580000,"o":43662,"h":43678.5,"l":43651.5,"c":43652,"v":10.403}
{"ts":1649357640000,"o":43652,"h":43662.5,"l":43650,"c":43662,"v":49.463}
{"ts":1649357700000,"o":43662,"h":43687.5,"l":43662,"c":43683,"v":21.718}
{"ts":1649357760000,"o":43683,"h":43689.5,"l":43663.5,"c":43674,"v":32.795}
{"ts":1649357820000,"o":43674,"h":43686.5,"l":43668,"c":43674.5,"v":24.701}
{"ts":1649357880000,"o":43674.5,"h":43679,"l":43670,"c":43673,"v":2.596}
{"ts":1649357940000,"o":43673,"h":43710,"l":43659,"c":43689,"v":75.094}
{"ts":1649358000000,"o":43689,"h":43723,"l":43679.5,"c":43721,"v":35.975}
{"ts":1649358060000,"o":43721,"h":43730,"l":43713.5,"c":43713.5,"v":24.316}
{"ts":1649358120000,"o":43713.5,"h":43731.5,"l":43690,"c":43731,"v":59.499}
{"ts":1649358180000,"o":43731,"h":43758,"l":43731,"c":43753,"v":34.357}
{"ts":1649358240000,"o":43753,"h":43753,"l":43710,"c":43728,"v":33.115}
{"ts":1649358300000,"o":43728,"h":43728.5,"l":43652.5,"c":43657.5,"v":81.445}
{"ts":1649358360000,"o":43657.5,"h":43699.5,"l":43657,"c":43664.5,"v":30.953}
{"ts":1649358420000,"o":43664.5,"h":43679,"l":43664.5,"c":43670,"v":4.794}
{"ts":1649358480000,"o":43670,"h":43687,"l":43670,"c":43683.5,"v":29.634}
{"ts":1649358540000,"o":43683.5,"h":43712,"l":43683.5,"c":43712,"v":30.101}
{"ts":1649358600000,"o":43712,"h":43712,"l":43678.5,"c":43711.5,"v":37.454}
{"ts":1649358660000,"o":43711.5,"h":43728.5,"l":43711.5,"c":43716.5,"v":10.91}
{"ts":1649358720000,"o":43716.5,"h":43722,"l":43716,"c":43722,"v":6.572}
{"ts":1649358780000,"o":43722,"h":43722,"l":43693,"c":43693,"v":48.846}
{"ts":1649358840000,"o":43693,"h":43698.5,"l":43679.5,"c":43691.5,"v":11.952}
{"ts":1649358900000,"o":43691.5,"h":43704,"l":43691,"c":43691,"v":10.429}
{"ts":1649358960000,"o":43691,"h":43691,"l":43670,"c":43670.5,"v":9.484}
{"ts":1649359020000,"o":43670.5,"h":43670.5,"l":43626.5,"c":43640,"v":51.269}
{"ts":1649359080000,"o":43640,"h":43640,"l":43637.5,"c":43637.5,"v":13.78}
{"ts":1649359140000,"o":43637.5,"h":43638,"l":43616,"c":43616,"v":47.588}
{"ts":1649359200000,"o":43616,"h":43616.5,"l":43562.5,"c":43563,"v":99.433}
{"ts":1649359260000,"o":43563,"h":43578,"l":43543,"c":43558.5,"v":71.975}
{"ts":1649359320000,"o":43558.5,"h":43576.5,"l":43540,"c":43548,"v":22.873}
{"ts":1649359380000,"o":43548,"h":43548.5,"l":43531,"c":43531,"v":11.56}
{"ts":1649359440000,"o":43531,"h":43540.5,"l":43515.5,"c":43539.5,"v":55.902}
{"ts":1649359500000,"o":43539.5,"h":43544,"l":43486.5,"c":43497,"v":79.565}
{"ts":1649359560000,"o":43497,"h":43508.5,"l":43488,"c":43496.5,"v":47.773}
{"ts":1649359620000,"o":43496.5,"h":43508.5,"l":43479,"c":43491,"v":53.028}
{"ts":1649359680000,"o":43491,"h":43497,"l":43456.5,"c":43474.5,"v":63.888}
{"ts":1649359740000,"o":43474.5,"h":43475,"l":43460,"c":43475,"v":61.185}
{"ts":1649359800000,"o":43475,"h":43502,"l":43474.5,"c":43502,"v":76.4}
{"ts":1649359860000,"o":43502,"h":43528.5,"l":43496,"c":43525,"v":82.156}
{"ts":1649359920000,"o":43525,"h":43525,"l":43502.5,"c":43511,"v":15.767}
{"ts":1649359980000,"o":43511,"h":43519,"l":43511,"c":43511,"v":3.395}
{"ts":1649360040000,"o":43511,"h":43511,"l":43491,"c":43491,"v":84.903}
{"ts":1649360100000,"o":43491,"h":43505,"l":43491,"c":43505,"v":64.93}
{"ts":1649360160000,"o":43505,"h":43505,"l":43491,"c":43491.5,"v":53.93}
{"ts":1649360220000,"o":43491.5,"h":43491.5,"l":43467.5,"c":43477.5,"v":45.079}
{"ts":1649360280000,"o":43477.5,"h":43477.5,"l":43459,"c":43460,"v":47.78}
{"ts":1649360340000,"o":43460,"h":43468.5,"l":43456,"c":43468.5,"v":31.837}
{"ts":1649360400000,"o":43468.5,"h":43510,"l":43460,"c":43500,"v":37.748}
{"ts":1649360460000,"o":43500,"h":43500,"l":43480,"c":43480,"v":17.728}
{"ts":1649360520000,"o":43480,"h":43480.5,"l":43455.5,"c":43461.5,"v":7.498}
{"ts":1649360580000,"o":43461.5,"h":43476,"l":43461.5,"c":43476,"v":9.272}
{"ts":1649360640000,"o":43476,"h":43484.5,"l":43476,"c":43479,"v":4.405}
{"ts":1649360700000,"o":43479,"h":43479,"l":43455,"c":43464,"v":12.48}
{"ts":1649360760000,"o":43464,"h":43495.5,"l":43464,"c":43495.5,"v":24.198}
{"ts":1649360820000,"o":43495.5,"h":43520,"l":43480,"c":43480,"v":21.219}
{"ts":1649360880000,"o":43480,"h":43480,"l":43410,"c":43425.5,"v":135.222}
{"ts":1649360940000,"o":43425.5,"h":43438.5,"l":43409,"c":43430,"v":34.607}
{"ts":1649361000000,"o":43430,"h":43437,"l":43404.5,"c":43404.5,"v":39.897}
{"ts":1649361060000,"o":43404.5,"h":43445,"l":43375,"c":43445,"v":144.575}
{"ts":1649361120000,"o":43445,"h":43455.5,"l":43420.5,"c":43445.5,"v":34.243}
{"ts":1649361180000,"o":43445.5,"h":43470,"l":43417,"c":43450.5,"v":138.773}
{"ts":1649361240000,"o":43450.5,"h":43450.5,"l":43372,"c":43381,"v":64.886}
{"ts":1649361300000,"o":43381,"h":43386,"l":43368,"c":43374.5,"v":59.388}
{"ts":1649361360000,"o":43374.5,"h":43410,"l":43374.5,"c":43410,"v":72.454}
{"ts":1649361420000,"o":43410,"h":43410,"l":43378.5,"c":43378.5,"v":20.382}
{"ts":1649361480000,"o":43378.5,"h":43378.5,"l":43361.5,"c":43366,"v":38.705}
{"ts":1649361540000,"o":43366,"h":43367,"l":43350,"c":43361.5,"v":40.48}
{"ts":1649361600000,"o":43361.5,"h":43421.5,"l":43360,"c":43407,"v":72.979}
{"ts":1649361660000,"o":43407,"h":43407,"l":43373,"c":43373,"v":12.283}
{"ts":1649361720000,"o":43373,"h":43385,"l":43373,"c":43385,"v":5.103}
{"ts":1649361780000,"o":43385,"h":43403,"l":43384.5,"c":43402,"v":6.411}
{"ts":1649361840000,"o":43402,"h":43402.5,"l":43377.5,"c":43378,"v":6.598}
{"ts":1649361900000,"o":43378,"h":43392.5,"l":43378,"c":43385,"v":17.937}
{"ts":1649361960000,"o":43385,"h":43389,"l":43384.5,"c":43388.5,"v":2.558}
{"ts":1649362020000,"o":43388.5,"h":43409,"l":43388.5,"c":43409,"v":8.662}
{"ts":1649362080000,"o":43409,"h":43413.5,"l":43408.5,"c":43413.5,"v":15.166}
{"ts":1649362140000,"o":43413.5,"h":43425.5,"l":43405.5,"c":43405.5,"v":22.923}
{"ts":1649362200000,"o":43405.5,"h":43406,"l":43405.5,"c":43406,"v":2.987}
{"ts":1649362260000,"o":43406,"h":43406,"l":43401,"c":43401,"v":29.588}
{"ts":1649362320000,"o":43401,"h":43424,"l":43400.5,"c":43402,"v":15.275}
{"ts":1649362380000,"o":43402,"h":43428,"l":43402,"c":43427.5,"v":29.528}
{"ts":1649362440000,"o":43427.5,"h":43441,"l":43420.5,"c":43420.5,"v":22.304}
{"ts":1649362500000,"o":43420.5,"h":43422,"l":43411.5,"c":43411.5,"v":6.512}
{"ts":1649362560000,"o":43411.5,"h":43411.5,"l":43402.5,"c":43402.5,"v":3.82}
{"ts":1649362620000,"o":43402.5,"h":43407,"l":43397,"c":43407,"v":4.55}
{"ts":1649362680000,"o":43407,"h":43420,"l":43406.5,"c":43420,"v":31.378}
{"ts":1649362740000,"o":43420,"h":43440,"l":43419.5,"c":43437,"v":59.487}
{"ts":1649362800000,"o":43437,"h":43437.5,"l":43437,"c":43437.5,"v":2.995}
{"ts":1649362860000,"o":43437.5,"h":43437.5,"l":43380,"c":43380,"v":17.926}
{"ts":1649362920000,"o":43380,"h":43380.5,"l":43380,"c":43380,"v":5.875}
{"ts":1649362980000,"o":43380,"h":43424.5,"l":43380,"c":43424.5,"v":12.208}
{"ts":1649363040000,"o":43424.5,"h":43424.5,"l":43398.5,"c":43398.5,"v":5.69}
{"ts":1649363100000,"o":43398.5,"h":43424,"l":43398.5,"c":43424,"v":21.322}
{"ts":1649363160000,"o":43424,"h":43424,"l":43423.5,"c":43424,"v":2.156}
{"ts":1649363220000,"o":43424,"h":43435,"l":43423.5,"c":43430,"v":13.013}
{"ts":1649363280000,"o":43430,"h":43436,"l":43429.5,"c":43436,"v":4.399}
{"ts":1649363340000,"o":43436,"h":43450,"l":43434,"c":43450,"v":12.516}
{"ts":1649363400000,"o":43450,"h":43469.5,"l":43446.5,"c":43469.5,"v":45.641}
{"ts":1649363460000,"o":43469.5,"h":43469.5,"l":43469,"c":43469.5,"v":5.376}
{"ts":1649363520000,"o":43469.5,"h":43469.5,"l":43445,"c":43445.5,"v":29.726}
{"ts":1649363580000,"o":43445.5,"h":43451.5,"l":43445.5,"c":43451.5,"v":4.485}
{"ts":1649363640000,"o":43451.5,"h":43484,"l":43451.5,"c":43477,"v":75.736}
{"ts":1649363700000,"o":43477,"h":43477.5,"l":43473.5,"c":43473.5,"v":11.739}
{"ts":1649363760000,"o":43473.5,"h":43500,"l":43473.5,"c":43499.5,"v":16.547}
{"ts":1649363820000,"o":43499.5,"h":43500,"l":43499.5,"c":43500,"v":5.272}
{"ts":1649363880000,"o":43500,"h":43571,"l":43499.5,"c":43540.5,"v":119.133}
{"ts":1649363940000,"o":43540.5,"h":43555,"l":43540,"c":43555,"v":11.13}
{"ts":1649364000000,"o":43555,"h":43558.5,"l":43550,"c":43550,"v":48.542}
{"ts":1649364060000,"o":43550,"h":43550.5,"l":43501,"c":43540,"v":114.007}
{"ts":1649364120000,"o":43540,"h":43540,"l":43523.5,"c":43523.5,"v":27.69}
{"ts":1649364180000,"o":43523.5,"h":43535,"l":43523.5,"c":43535,"v":15.915}
{"ts":1649364240000,"o":43535,"h":43541,"l":43534.5,"c":43541,"v":12.869}
{"ts":1649364300000,"o":43541,"h":43584,"l":43540.5,"c":43584,"v":30.396}
{"ts":1649364360000,"o":43584,"h":43584,"l":43550,"c":43550,"v":9.04}
{"ts":1649364420000,"o":43550,"h":43572,"l":43550,"c":43560.5,"v":14.064}
{"ts":1649364480000,"o":43560.5,"h":43571.5,"l":43559.5,"c":43571.5,"v":7.305}
{"ts":1649364540000,"o":43571.5,"h":43577.5,"l":43571,"c":43577.5,"v":7.395}
{"ts":1649364600000,"o":43577.5,"h":43577.5,"l":43550,"c":43550,"v":14.703}
{"ts":1649364660000,"o":43550,"h":43550,"l":43540,"c":43549.5,"v":13.348}
{"ts":1649364720000,"o":43549.5,"h":43569,"l":43549,"c":43568.5,"v":13.874}
{"ts":1649364780000,"o":43568.5,"h":43569,"l":43568.5,"c":43569,"v":6.856}
{"ts":1649364840000,"o":43569,"h":43569,"l":43547,"c":43547,"v":18.895}
{"ts":1649364900000,"o":43547,"h":43547.5,"l":43547,"c":43547,"v":2.253}
{"ts":1649364960000,"o":43547,"h":43547.5,"l":43547,"c":43547.5,"v":8.39}
{"ts":1649365020000,"o":43547.5,"h":43547.5,"l":43536,"c":43542,"v":14.322}
{"ts":1649365080000,"o":43542,"h":43554.5,"l":43541.5,"c":43554,"v":11.216}
{"ts":1649365140000,"o":43554,"h":43554.5,"l":43554,"c":43554,"v":6.082}
{"ts":1649365200000,"o":43554,"h":43575,"l":43487,"c":43487,"v":69.195}
{"ts":1649365260000,"o":43487,"h":43497.5,"l":43478,"c":43485,"v":26.707}
{"ts":1649365320000,"o":43485,"h":43507,"l":43475,"c":43482,"v":54.204}
{"ts":1649365380000,"o":43482,"h":43494,"l":43481,"c":43481.5,"v":8.073}
{"ts":1649365440000,"o":43481.5,"h":43489.5,"l":43481,"c":43489.5,"v":2.865}
{"ts":1649365500000,"o":43489.5,"h":43489.5,"l":43486,"c":43486.5,"v":23.067}
{"ts":1649365560000,"o":43486.5,"h":43486.5,"l":43485,"c":43485,"v":4.667}
{"ts":1649365620000,"o":43485,"h":43531,"l":43485,"c":43531,"v":17.79}
{"ts":1649365680000,"o":43531,"h":43559.5,"l":43531,"c":43557,"v":62.737}
{"ts":1649365740000,"o":43557,"h":43557.5,"l":43535,"c":43547.5,"v":66.753}
{"ts":1649365800000,"o":43547.5,"h":43547.5,"l":43547,"c":43547,"v":3.837}
{"ts":1649365860000,"o":43547,"h":43547.5,"l":43547,"c":43547.5,"v":0.472}
{"ts":1649365920000,"o":43547.5,"h":43547.5,"l":43547,"c":43547.5,"v":10.776}
{"ts":1649365980000,"o":43547.5,"h":43547.5,"l":43547,"c":43547,"v":1.292}
{"ts":1649366040000,"o":43547,"h":43547.5,"l":43530.5,"c":43530.5,"v":7.083}
{"ts":1649366100000,"o":43530.5,"h":43530.5,"l":43470,"c":43470.5,"v":19.083}
{"ts":1649366160000,"o":43470.5,"h":43489,"l":43470,"c":43483,"v":13.41}
{"ts":1649366220000,"o":43483,"h":43483,"l":43427.5,"c":43427.5,"v":28.558}
{"ts":1649366280000,"o":43427.5,"h":43428,"l":43427,"c":43427,"v":12.363}
{"ts":1649366340000,"o":43427,"h":43427,"l":43388,"c":43390,"v":33.032}
{"ts":1649366400000,"o":43390,"h":43394,"l":43373,"c":43373,"v":22.562}
{"ts":1649366460000,"o":43373,"h":43373.5,"l":43277,"c":43323.5,"v":219.326}
{"ts":1649366520000,"o":43323.5,"h":43324,"l":43277,"c":43279.5,"v":69.37}
{"ts":1649366580000,"o":43279.5,"h":43294,"l":43267.5,"c":43269,"v":129.548}
{"ts":1649366640000,"o":43269,"h":43270.5,"l":43211.5,"c":43211.5,"v":134.516}
{"ts":1649366700000,"o":43211.5,"h":43220,"l":43182,"c":43193,"v":273.932}
{"ts":1649366760000,"o":43193,"h":43193,"l":43178,"c":43186,"v":54.723}
{"ts":1649366820000,"o":43186,"h":43303,"l":43186,"c":43303,"v":235.806}
{"ts":1649366880000,"o":43303,"h":43303,"l":43252.5,"c":43253,"v":71.612}
{"ts":1649366940000,"o":43253,"h":43291.5,"l":43253,"c":43290.5,"v":18.976}
{"ts":1649367000000,"o":43290.5,"h":43305,"l":43289.5,"c":43305,"v":18.797}
{"ts":1649367060000,"o":43305,"h":43350,"l":43305,"c":43338.5,"v":133.771}
{"ts":1649367120000,"o":43338.5,"h":43360,"l":43338,"c":43360,"v":72.359}
{"ts":1649367180000,"o":43360,"h":43361.5,"l":43359,"c":43361.5,"v":7.637}
{"ts":1649367240000,"o":43361.5,"h":43368.5,"l":43361,"c":43368.5,"v":11.213}
{"ts":1649367300000,"o":43368.5,"h":43500,"l":43368.5,"c":43499.5,"v":86.111}
{"ts":1649367360000,"o":43499.5,"h":43511,"l":43437.5,"c":43437.5,"v":90.854}
{"ts":1649367420000,"o":43437.5,"h":43438,"l":43371,"c":43416.5,"v":172.798}
{"ts":1649367480000,"o":43416.5,"h":43493,"l":43416.5,"c":43493,"v":52.374}
{"ts":1649367540000,"o":43493,"h":43495.5,"l":43440,"c":43440.5,"v":52.802}
{"ts":1649367600000,"o":43440.5,"h":43451.5,"l":43437.5,"c":43451.5,"v":26.266}
{"ts":1649367660000,"o":43451.5,"h":43451.5,"l":43417.5,"c":43417.5,"v":14.699}
{"ts":1649367720000,"o":43417.5,"h":43417.5,"l":43388.5,"c":43410,"v":14.154}
{"ts":1649367780000,"o":43410,"h":43418,"l":43376,"c":43376,"v":16.651}
{"ts":1649367840000,"o":43376,"h":43402.5,"l":43376,"c":43383,"v":16.138}
{"ts":1649367900000,"o":43383,"h":43413.5,"l":43370,"c":43370,"v":12.169}
{"ts":1649367960000,"o":43370,"h":43394.5,"l":43355.5,"c":43394,"v":128.709}
{"ts":1649368020000,"o":43394,"h":43410,"l":43389.5,"c":43410,"v":16.461}
{"ts":1649368080000,"o":43410,"h":43430.5,"l":43410,"c":43430.5,"v":20.534}
{"ts":1649368140000,"o":43430.5,"h":43481,"l":43430,"c":43454,"v":119.3}
{"ts":1649368200000,"o":43454,"h":43552.5,"l":43453.5,"c":43484,"v":147.954}
{"ts":1649368260000,"o":43484,"h":43487.5,"l":43460,"c":43477.5,"v":52.951}
{"ts":1649368320000,"o":43477.5,"h":43507,"l":43477.5,"c":43480,"v":30.514}
{"ts":1649368380000,"o":43480,"h":43503,"l":43473,"c":43473,"v":19.268}
{"ts":1649368440000,"o":43473,"h":43487.5,"l":43473,"c":43487.5,"v":8.256}
{"ts":1649368500000,"o":43487.5,"h":43487.5,"l":43460,"c":43460,"v":15.12}
{"ts":1649368560000,"o":43460,"h":43460.5,"l":43460,"c":43460,"v":5.694}
{"ts":1649368620000,"o":43460,"h":43460.5,"l":43460,"c":43460,"v":13.386}
{"ts":1649368680000,"o":43460,"h":43489,"l":43460,"c":43489,"v":14.551}
{"ts":1649368740000,"o":43489,"h":43503,"l":43477.5,"c":43503,"v":13.664}
{"ts":1649368800000,"o":43503,"h":43510,"l":43460,"c":43467,"v":19.517}
{"ts":1649368860000,"o":43467,"h":43530,"l":43467,"c":43509.5,"v":15.286}
{"ts":1649368920000,"o":43509.5,"h":43533,"l":43502.5,"c":43515,"v":13.363}
{"ts":1649368980000,"o":43515,"h":43533,"l":43515,"c":43529.5,"v":29.925}
{"ts":1649369040000,"o":43529.5,"h":43530,"l":43529.5,"c":43529.5,"v":8.783}
{"ts":1649369100000,"o":43529.5,"h":43544,"l":43488.5,"c":43524.5,"v":119.41}
{"ts":1649369160000,"o":43524.5,"h":43542.5,"l":43498,"c":43498.5,"v":39.071}
{"ts":1649369220000,"o":43498.5,"h":43526,"l":43474.5,"c":43484.5,"v":125.721}
{"ts":1649369280000,"o":43484.5,"h":43484.5,"l":43478.5,"c":43484.5,"v":36.609}
{"ts":1649369340000,"o":43484.5,"h":43484.5,"l":43461,"c":43466.5,"v":86.793}
{"ts":1649369400000,"o":43466.5,"h":43477,"l":43466.5,"c":43474,"v":29.671}
{"ts":1649369460000,"o":43474,"h":43532.5,"l":43474,"c":43512.5,"v":79.293}
{"ts":1649369520000,"o":43512.5,"h":43512.5,"l":43502,"c":43502,"v":7.823}
{"ts":1649369580000,"o":43502,"h":43502.5,"l":43494,"c":43494.5,"v":6.484}
{"ts":1649369640000,"o":43494.5,"h":43508,"l":43494,"c":43507.5,"v":4.233}
{"ts":1649369700000,"o":43507.5,"h":43523,"l":43500,"c":43500,"v":14.258}
{"ts":1649369760000,"o":43500,"h":43500,"l":43464.5,"c":43464.5,"v":17.179}
{"ts":1649369820000,"o":43464.5,"h":43513.5,"l":43464.5,"c":43488,"v":77.307}
{"ts":1649369880000,"o":43488,"h":43524,"l":43487.5,"c":43524,"v":11.024}
{"ts":1649369940000,"o":43524,"h":43524,"l":43510,"c":43515,"v":15.769}
{"ts":1649370000000,"o":43515,"h":43515,"l":43494,"c":43499,"v":23.102}
{"ts":1649370060000,"o":43499,"h":43518.5,"l":43498.5,"c":43518,"v":6.943}
{"ts":1649370120000,"o":43518,"h":43542,"l":43518,"c":43542,"v":19.089}
{"ts":1649370180000,"o":43542,"h":43544,"l":43527,"c":43527.5,"v":23.668}
{"ts":1649370240000,"o":43527.5,"h":43560,"l":43527.5,"c":43559,"v":19.788}
{"ts":1649370300000,"o":43559,"h":43559,"l":43527.5,"c":43535.5,"v":23.128}
{"ts":1649370360000,"o":43535.5,"h":43540.5,"l":43530,"c":43540,"v":3.208}
{"ts":1649370420000,"o":43540,"h":43540.5,"l":43515,"c":43515,"v":4.683}
{"ts":1649370480000,"o":43515,"h":43515,"l":43494.5,"c":43497.5,"v":6.808}
{"ts":1649370540000,"o":43497.5,"h":43507,"l":43496,"c":43507,"v":12.83}
{"ts":1649370600000,"o":43507,"h":43515.5,"l":43498,"c":43515.5,"v":12.748}
{"ts":1649370660000,"o":43515.5,"h":43515.5,"l":43515,"c":43515,"v":2.96}
{"ts":1649370720000,"o":43515,"h":43552,"l":43515,"c":43552,"v":15.772}
{"ts":1649370780000,"o":43552,"h":43552,"l":43531,"c":43540,"v":45.912}
{"ts":1649370840000,"o":43540,"h":43540.5,"l":43504,"c":43528.5,"v":17.214}
{"ts":1649370900000,"o":43528.5,"h":43536,"l":43501,"c":43513.5,"v":14.784}
{"ts":1649370960000,"o":43513.5,"h":43513.5,"l":43513,"c":43513.5,"v":2.789}
{"ts":1649371020000,"o":43513.5,"h":43513.5,"l":43513,"c":43513,"v":5.873}
{"ts":1649371080000,"o":43513,"h":43525.5,"l":43513,"c":43525.5,"v":8.034}
{"ts":1649371140000,"o":43525.5,"h":43536,"l":43491,"c":43491,"v":27.376}
{"ts":1649371200000,"o":43491,"h":43512.5,"l":43475,"c":43512.5,"v":21.525}
{"ts":1649371260000,"o":43512.5,"h":43519,"l":43503.5,"c":43503.5,"v":6.213}
{"ts":1649371320000,"o":43503.5,"h":43514.5,"l":43496,"c":43506,"v":11.185}
{"ts":1649371380000,"o":43506,"h":43506,"l":43505.5,"c":43505.5,"v":1.293}
{"ts":1649371440000,"o":43505.5,"h":43511.5,"l":43505.5,"c":43511.5,"v":1.48}
{"ts":1649371500000,"o":43511.5,"h":43511.5,"l":43511,"c":43511,"v":6.779}
{"ts":1649371560000,"o":43511,"h":43520,"l":43501,"c":43511.5,"v":9.548}
{"ts":1649371620000,"o":43511.5,"h":43555,"l":43511.5,"c":43549.5,"v":49.209}
{"ts":1649371680000,"o":43549.5,"h":43596,"l":43549,"c":43585,"v":74.828}
{"ts":1649371740000,"o":43585,"h":43597,"l":43570,"c":43580,"v":27.727}
{"ts":1649371800000,"o":43580,"h":43580,"l":43540,"c":43540.5,"v":16.477}
{"ts":1649371860000,"o":43540.5,"h":43575,"l":43540.5,"c":43575,"v":20.509}
{"ts":1649371920000,"o":43575,"h":43577,"l":43574.5,"c":43577,"v":10.457}
{"ts":1649371980000,"o":43577,"h":43586,"l":43565,"c":43573,"v":9.756}
{"ts":1649372040000,"o":43573,"h":43573,"l":43572.5,"c":43572.5,"v":4.108}
{"ts":1649372100000,"o":43572.5,"h":43588,"l":43572.5,"c":43587.5,"v":5.344}
{"ts":1649372160000,"o":43587.5,"h":43609,"l":43587.5,"c":43609,"v":26.837}
{"ts":1649372220000,"o":43609,"h":43612,"l":43608.5,"c":43611.5,"v":11.825}
{"ts":1649372280000,"o":43611.5,"h":43617.5,"l":43592.5,"c":43610,"v":21.133}
{"ts":1649372340000,"o":43610,"h":43615,"l":43600,"c":43614.5,"v":9.808}
{"ts":1649372400000,"o":43614.5,"h":43615,"l":43581.5,"c":43581.5,"v":10.097}
{"ts":1649372460000,"o":43581.5,"h":43598.5,"l":43581.5,"c":43598.5,"v":17.858}
{"ts":1649372520000,"o":43598.5,"h":43602,"l":43598,"c":43602,"v":4.583}
{"ts":1649372580000,"o":43602,"h":43602,"l":43601.5,"c":43601.5,"v":11.506}
{"ts":1649372640000,"o":43601.5,"h":43633,"l":43590.5,"c":43623,"v":35.764}
{"ts":1649372700000,"o":43623,"h":43623,"l":43605.5,"c":43618,"v":10.467}
{"ts":1649372760000,"o":43618,"h":43618,"l":43605.5,"c":43611,"v":12.889}
{"ts":1649372820000,"o":43611,"h":43634,"l":43610.5,"c":43634,"v":28.489}
{"ts":1649372880000,"o":43634,"h":43634.5,"l":43631.5,"c":43631.5,"v":18.849}
{"ts":1649372940000,"o":43631.5,"h":43632,"l":43631.5,"c":43632,"v":4.098}
{"ts":1649373000000,"o":43632,"h":43632,"l":43619.5,"c":43620,"v":13.707}
{"ts":1649373060000,"o":43620,"h":43628.5,"l":43619.5,"c":43628.5,"v":28.141}
{"ts":1649373120000,"o":43628.5,"h":43637.5,"l":43628.5,"c":43637.5,"v":5.457}
{"ts":1649373180000,"o":43637.5,"h":43648.5,"l":43637,"c":43648,"v":36.941}
{"ts":1649373240000,"o":43648,"h":43662,"l":43648,"c":43652,"v":41.167}
{"ts":1649373300000,"o":43652,"h":43666,"l":43652,"c":43666,"v":14.447}
{"ts":1649373360000,"o":43666,"h":43684,"l":43665.5,"c":43677.5,"v":35.23}
{"ts":1649373420000,"o":43677.5,"h":43688.5,"l":43677.5,"c":43688,"v":64.21}
{"ts":1649373480000,"o":43688,"h":43696,"l":43687.5,"c":43696,"v":61.637}
{"ts":1649373540000,"o":43696,"h":43711.5,"l":43678,"c":43711,"v":54.351}
{"ts":1649373600000,"o":43711,"h":43731.5,"l":43696.5,"c":43729.5,"v":42.137}
{"ts":1649373660000,"o":43729.5,"h":43730,"l":43722,"c":43722,"v":66.121}
{"ts":1649373720000,"o":43722,"h":43722,"l":43651,"c":43651,"v":92.262}
{"ts":1649373780000,"o":43651,"h":43651.5,"l":43621,"c":43621,"v":23.302}
{"ts":1649373840000,"o":43621,"h":43621.5,"l":43563,"c":43563,"v":51.882}
{"ts":1649373900000,"o":43563,"h":43592,"l":43560,"c":43592,"v":39.09}
{"ts":1649373960000,"o":43592,"h":43616.5,"l":43581.5,"c":43616.5,"v":22.58}
{"ts":1649374020000,"o":43616.5,"h":43617.5,"l":43583.5,"c":43583.5,"v":23.635}
{"ts":1649374080000,"o":43583.5,"h":43584,"l":43557.5,"c":43573.5,"v":13.662}
{"ts":1649374140000,"o":43573.5,"h":43580,"l":43566,"c":43576,"v":10.126}
{"ts":1649374200000,"o":43576,"h":43576.5,"l":43563.5,"c":43576.5,"v":9.169}
{"ts":1649374260000,"o":43576.5,"h":43576.5,"l":43575,"c":43575,"v":5.703}
{"ts":1649374320000,"o":43575,"h":43575.5,"l":43569.5,"c":43569.5,"v":48.869}
{"ts":1649374380000,"o":43569.5,"h":43625,"l":43569.5,"c":43618,"v":30.547}
{"ts":1649374440000,"o":43618,"h":43618.5,"l":43584.5,"c":43584.5,"v":8.813}
{"ts":1649374500000,"o":43584.5,"h":43593.5,"l":43584.5,"c":43585.5,"v":3.346}
{"ts":1649374560000,"o":43585.5,"h":43585.5,"l":43576.5,"c":43577,"v":9.123}
{"ts":1649374620000,"o":43577,"h":43577,"l":43576.5,"c":43576.5,"v":3.468}
{"ts":1649374680000,"o":43576.5,"h":43577,"l":43568,"c":43568,"v":11.579}
{"ts":1649374740000,"o":43568,"h":43581,"l":43568,"c":43581,"v":15.699}
{"ts":1649374800000,"o":43581,"h":43581,"l":43577,"c":43577,"v":6.799}
{"ts":1649374860000,"o":43577,"h":43577.5,"l":43544,"c":43544.5,"v":19.405}
{"ts":1649374920000,"o":43544.5,"h":43549,"l":43541.5,"c":43541.5,"v":16.114}
{"ts":1649374980000,"o":43541.5,"h":43542,"l":43541.5,"c":43541.5,"v":2.294}
{"ts":1649375040000,"o":43541.5,"h":43542,"l":43526.5,"c":43534,"v":25.347}
{"ts":1649375100000,"o":43534,"h":43555,"l":43533.5,"c":43550,"v":12.307}
{"ts":1649375160000,"o":43550,"h":43550.5,"l":43534,"c":43534,"v":6.153}
{"ts":1649375220000,"o":43534,"h":43534,"l":43533.5,"c":43533.5,"v":1.257}
{"ts":1649375280000,"o":43533.5,"h":43534,"l":43533.5,"c":43534,"v":5.506}
{"ts":1649375340000,"o":43534,"h":43534,"l":43533.5,"c":43534,"v":9.474}
{"ts":1649375400000,"o":43534,"h":43537,"l":43533.5,"c":43536.5,"v":9.788}
{"ts":1649375460000,"o":43536.5,"h":43537,"l":43536.5,"c":43537,"v":3.389}
{"ts":1649375520000,"o":43537,"h":43540,"l":43520,"c":43520,"v":22.222}
{"ts":1649375580000,"o":43520,"h":43520,"l":43430,"c":43462.5,"v":141.096}
{"ts":1649375640000,"o":43462.5,"h":43465,"l":43432,"c":43433.5,"v":38.319}
{"ts":1649375700000,"o":43433.5,"h":43438.5,"l":43412,"c":43438.5,"v":79.141}
{"ts":1649375760000,"o":43438.5,"h":43459.5,"l":43438,"c":43459.5,"v":13.682}
{"ts":1649375820000,"o":43459.5,"h":43459.5,"l":43441.5,"c":43448,"v":32.055}
{"ts":1649375880000,"o":43448,"h":43448,"l":43406,"c":43406,"v":26.523}
{"ts":1649375940000,"o":43406,"h":43449,"l":43405.5,"c":43427,"v":27.933}
{"ts":1649376000000,"o":43427,"h":43433,"l":43408,"c":43408,"v":23.202}
{"ts":1649376060000,"o":43408,"h":43408.5,"l":43320,"c":43333.5,"v":150.007}
{"ts":1649376120000,"o":43333.5,"h":43399,"l":43318,"c":43399,"v":166.711}
{"ts":1649376180000,"o":43399,"h":43446,"l":43399,"c":43430.5,"v":56.993}
{"ts":1649376240000,"o":43430.5,"h":43450,"l":43429.5,"c":43429.5,"v":41.44}
{"ts":1649376300000,"o":43429.5,"h":43435,"l":43427.5,"c":43427.5,"v":13.329}
{"ts":1649376360000,"o":43427.5,"h":43428,"l":43400.5,"c":43420.5,"v":26.621}
{"ts":1649376420000,"o":43420.5,"h":43421,"l":43392.5,"c":43399.5,"v":23.189}
{"ts":1649376480000,"o":43399.5,"h":43446.5,"l":43399.5,"c":43446.5,"v":71.027}
{"ts":1649376540000,"o":43446.5,"h":43483,"l":43446,"c":43483,"v":47.094}
{"ts":1649376600000,"o":43483,"h":43493,"l":43455,"c":43455.5,"v":31.666}
{"ts":1649376660000,"o":43455.5,"h":43486.5,"l":43455,"c":43486.5,"v":19.531}
{"ts":1649376720000,"o":43486.5,"h":43486.5,"l":43478,"c":43478,"v":6.539}
{"ts":1649376780000,"o":43478,"h":43498,"l":43478,"c":43498,"v":17.629}
{"ts":1649376840000,"o":43498,"h":43514,"l":43490.5,"c":43513.5,"v":35.11}
{"ts":1649376900000,"o":43513.5,"h":43514,"l":43496.5,"c":43511,"v":19.407}
{"ts":1649376960000,"o":43511,"h":43511,"l":43478.5,"c":43478.5,"v":18.674}
{"ts":1649377020000,"o":43478.5,"h":43478.5,"l":43442.5,"c":43450,"v":30.918}
{"ts":1649377080000,"o":43450,"h":43487,"l":43450,"c":43486.5,"v":41.209}
{"ts":1649377140000,"o":43486.5,"h":43487,"l":43471.5,"c":43487,"v":28.289}
{"ts":1649377200000,"o":43487,"h":43503,"l":43486.5,"c":43494,"v":9.879}
{"ts":1649377260000,"o":43494,"h":43494.5,"l":43494,"c":43494.5,"v":1.579}
{"ts":1649377320000,"o":43494.5,"h":43494.5,"l":43457.5,"c":43457.5,"v":13.044}
{"ts":1649377380000,"o":43457.5,"h":43457.5,"l":43453,"c":43453,"v":17.947}
{"ts":1649377440000,"o":43453,"h":43453.5,"l":43453,"c":43453.5,"v":35.075}
{"ts":1649377500000,"o":43453.5,"h":43453.5,"l":43444,"c":43444.5,"v":33.101}
{"ts":1649377560000,"o":43444.5,"h":43444.5,"l":43443.5,"c":43443.5,"v":8.503}
{"ts":1649377620000,"o":43443.5,"h":43443.5,"l":43440,"c":43440,"v":6.79}
{"ts":1649377680000,"o":43440,"h":43440,"l":43380,"c":43397.5,"v":43.941}
{"ts":1649377740000,"o":43397.5,"h":43397.5,"l":43375,"c":43379.5,"v":15.542}
{"ts":1649377800000,"o":43379.5,"h":43405,"l":43379,"c":43405,"v":15.736}
{"ts":1649377860000,"o":43405,"h":43405,"l":43396.5,"c":43396.5,"v":10.149}
{"ts":1649377920000,"o":43396.5,"h":43397,"l":43371,"c":43371.5,"v":13.217}
{"ts":1649377980000,"o":43371.5,"h":43371.5,"l":43361,"c":43361,"v":6.398}
{"ts":1649378040000,"o":43361,"h":43371,"l":43347,"c":43357.5,"v":21.605}
{"ts":1649378100000,"o":43357.5,"h":43397,"l":43357,"c":43397,"v":23.347}
{"ts":1649378160000,"o":43397,"h":43399,"l":43394,"c":43394,"v":16.362}
{"ts":1649378220000,"o":43394,"h":43394.5,"l":43381.5,"c":43381.5,"v":16.478}
{"ts":1649378280000,"o":43381.5,"h":43385,"l":43381.5,"c":43385,"v":7.324}
{"ts":1649378340000,"o":43385,"h":43393.5,"l":43381,"c":43393,"v":13.497}
{"ts":1649378400000,"o":43393,"h":43393.5,"l":43383,"c":43391.5,"v":22.51}
{"ts":1649378460000,"o":43391.5,"h":43396,"l":43391.5,"c":43396,"v":17.973}
{"ts":1649378520000,"o":43396,"h":43443,"l":43396,"c":43429.5,"v":48.885}
{"ts":1649378580000,"o":43429.5,"h":43429.5,"l":43384.5,"c":43388,"v":13.502}
{"ts":1649378640000,"o":43388,"h":43422.5,"l":43387.5,"c":43422.5,"v":12.85}
{"ts":1649378700000,"o":43422.5,"h":43442,"l":43422,"c":43441.5,"v":16.836}
{"ts":1649378760000,"o":43441.5,"h":43442,"l":43401,"c":43401,"v":19.416}
{"ts":1649378820000,"o":43401,"h":43401.5,"l":43374,"c":43374.5,"v":17.332}
{"ts":1649378880000,"o":43374.5,"h":43374.5,"l":43371,"c":43371.5,"v":10.139}
{"ts":1649378940000,"o":43371.5,"h":43392.5,"l":43371,"c":43392.5,"v":10.949}
{"ts":1649379000000,"o":43392.5,"h":43401.5,"l":43392,"c":43401,"v":2.893}
{"ts":1649379060000,"o":43401,"h":43415,"l":43401,"c":43415,"v":5.481}
{"ts":1649379120000,"o":43415,"h":43416,"l":43403.5,"c":43403.5,"v":4.372}
{"ts":1649379180000,"o":43403.5,"h":43403.5,"l":43316.5,"c":43316.5,"v":54.51}
{"ts":1649379240000,"o":43316.5,"h":43349,"l":43300,"c":43306,"v":77.122}
{"ts":1649379300000,"o":43306,"h":43332.5,"l":43305.5,"c":43332.5,"v":51.308}
{"ts":1649379360000,"o":43332.5,"h":43362,"l":43332,"c":43347,"v":39.218}
{"ts":1649379420000,"o":43347,"h":43347,"l":43340,"c":43340,"v":11.464}
{"ts":1649379480000,"o":43340,"h":43371,"l":43340,"c":43371,"v":10.795}
{"ts":1649379540000,"o":43371,"h":43371,"l":43325,"c":43325.5,"v":41.798}
{"ts":1649379600000,"o":43325.5,"h":43345.5,"l":43314,"c":43314,"v":31.525}
{"ts":1649379660000,"o":43314,"h":43330,"l":43314,"c":43330,"v":17.218}
{"ts":1649379720000,"o":43330,"h":43334.5,"l":43329.5,"c":43334.5,"v":14.281}
{"ts":1649379780000,"o":43334.5,"h":43383,"l":43334,"c":43383,"v":47.883}
{"ts":1649379840000,"o":43383,"h":43526,"l":43383,"c":43493.5,"v":465.063}
{"ts":1649379900000,"o":43493.5,"h":43493.5,"l":43436.5,"c":43436.5,"v":40.342}
{"ts":1649379960000,"o":43436.5,"h":43465,"l":43436,"c":43464.5,"v":40.466}
{"ts":1649380020000,"o":43464.5,"h":43472.5,"l":43461,"c":43472,"v":24.421}
{"ts":1649380080000,"o":43472,"h":43527,"l":43471.5,"c":43527,"v":61.381}
{"ts":1649380140000,"o":43527,"h":43530,"l":43511,"c":43521.5,"v":41.368}
{"ts":1649380200000,"o":43521.5,"h":43527,"l":43490.5,"c":43494.5,"v":43.556}
{"ts":1649380260000,"o":43494.5,"h":43527,"l":43494,"c":43527,"v":19.054}
{"ts":1649380320000,"o":43527,"h":43575.5,"l":43526.5,"c":43575.5,"v":78.461}
{"ts":1649380380000,"o":43575.5,"h":43578,"l":43575,"c":43577.5,"v":45.183}
{"ts":1649380440000,"o":43577.5,"h":43578,"l":43568.5,"c":43569,"v":40.167}
{"ts":1649380500000,"o":43569,"h":43569,"l":43544.5,"c":43551,"v":39.226}
{"ts":1649380560000,"o":43551,"h":43551,"l":43520,"c":43520,"v":19.441}
{"ts":1649380620000,"o":43520,"h":43540,"l":43520,"c":43533,"v":13.763}
{"ts":1649380680000,"o":43533,"h":43533.5,"l":43525,"c":43525.5,"v":5.494}
{"ts":1649380740000,"o":43525.5,"h":43545,"l":43525,"c":43544.5,"v":4.317}
{"ts":1649380800000,"o":43544.5,"h":43545,"l":43513,"c":43515,"v":39.01}
{"ts":1649380860000,"o":43515,"h":43515.5,"l":43503.5,"c":43504,"v":4.948}
{"ts":1649380920000,"o":43504,"h":43504,"l":43503.5,"c":43503.5,"v":5.997}
{"ts":1649380980000,"o":43503.5,"h":43512,"l":43500.5,"c":43511.5,"v":11.61}
{"ts":1649381040000,"o":43511.5,"h":43512,"l":43493,"c":43498.5,"v":9.998}
{"ts":1649381100000,"o":43498.5,"h":43515.5,"l":43498,"c":43515.5,"v":11.344}
{"ts":1649381160000,"o":43515.5,"h":43515.5,"l":43515,"c":43515,"v":0.62}
{"ts":1649381220000,"o":43515,"h":43515.5,"l":43505.5,"c":43512.5,"v":8.204}
{"ts":1649381280000,"o":43512.5,"h":43512.5,"l":43512,"c":43512.5,"v":1.164}
{"ts":1649381340000,"o":43512.5,"h":43532,"l":43512,"c":43532,"v":20.287}
{"ts":1649381400000,"o":43532,"h":43543.5,"l":43519,"c":43519.5,"v":16.466}
{"ts":1649381460000,"o":43519.5,"h":43519.5,"l":43500,"c":43500.5,"v":18.799}
{"ts":1649381520000,"o":43500.5,"h":43519.5,"l":43500,"c":43519.5,"v":18.048}
{"ts":1649381580000,"o":43519.5,"h":43588.5,"l":43519,"c":43588,"v":28.43}
{"ts":1649381640000,"o":43588,"h":43590,"l":43575,"c":43590,"v":37.405}
{"ts":1649381700000,"o":43590,"h":43600,"l":43583,"c":43583,"v":24.356}
{"ts":1649381760000,"o":43583,"h":43596.5,"l":43583,"c":43585,"v":16.891}
{"ts":1649381820000,"o":43585,"h":43591.5,"l":43584,"c":43591.5,"v":45.824}
{"ts":1649381880000,"o":43591.5,"h":43601.5,"l":43591,"c":43601.5,"v":18.723}
{"ts":1649381940000,"o":43601.5,"h":43601.5,"l":43601,"c":43601,"v":21.814}
{"ts":1649382000000,"o":43601,"h":43601.5,"l":43560,"c":43582.5,"v":29.475}
{"ts":1649382060000,"o":43582.5,"h":43582.5,"l":43562,"c":43575,"v":9.072}
{"ts":1649382120000,"o":43575,"h":43580,"l":43543,"c":43553.5,"v":22.726}
{"ts":1649382180000,"o":43553.5,"h":43560,"l":43553,"c":43560,"v":3.183}
{"ts":1649382240000,"o":43560,"h":43560,"l":43553,"c":43559.5,"v":4.472}
{"ts":1649382300000,"o":43559.5,"h":43560,"l":43553,"c":43553,"v":4.247}
{"ts":1649382360000,"o":43553,"h":43553.5,"l":43553,"c":43553,"v":3.87}
{"ts":1649382420000,"o":43553,"h":43619,"l":43553,"c":43598.5,"v":69.934}
{"ts":1649382480000,"o":43598.5,"h":43599,"l":43598.5,"c":43599,"v":1.587}
{"ts":1649382540000,"o":43599,"h":43599,"l":43586.5,"c":43586.5,"v":8.865}
{"ts":1649382600000,"o":43586.5,"h":43586.5,"l":43563,"c":43577.5,"v":15.325}
{"ts":1649382660000,"o":43577.5,"h":43599,"l":43577,"c":43599,"v":16.377}
{"ts":1649382720000,"o":43599,"h":43620,"l":43599,"c":43611.5,"v":31.228}
{"ts":1649382780000,"o":43611.5,"h":43612,"l":43589,"c":43589,"v":21.565}
{"ts":1649382840000,"o":43589,"h":43589.5,"l":43577,"c":43577,"v":48.9}
{"ts":1649382900000,"o":43577,"h":43577.5,"l":43577,"c":43577,"v":5.833}
{"ts":1649382960000,"o":43577,"h":43577.5,"l":43572.5,"c":43572.5,"v":8.697}
{"ts":1649383020000,"o":43572.5,"h":43573,"l":43560,"c":43560.5,"v":16.772}
{"ts":1649383080000,"o":43560.5,"h":43581,"l":43560,"c":43581,"v":39.336}
{"ts":1649383140000,"o":43581,"h":43581,"l":43580.5,"c":43580.5,"v":3.596}
{"ts":1649383200000,"o":43580.5,"h":43584.5,"l":43560,"c":43560.5,"v":16.252}
{"ts":1649383260000,"o":43560.5,"h":43586.5,"l":43560,"c":43586.5,"v":15.271}
{"ts":1649383320000,"o":43586.5,"h":43586.5,"l":43586,"c":43586.5,"v":5.489}
{"ts":1649383380000,"o":43586.5,"h":43597.5,"l":43581,"c":43589.5,"v":16.739}
{"ts":1649383440000,"o":43589.5,"h":43590,"l":43578.5,"c":43584.5,"v":5.998}
{"ts":1649383500000,"o":43584.5,"h":43585,"l":43584.5,"c":43584.5,"v":1.941}
{"ts":1649383560000,"o":43584.5,"h":43585,"l":43579.5,"c":43580,"v":9.694}
{"ts":1649383620000,"o":43580,"h":43580.5,"l":43579.5,"c":43580.5,"v":7.749}
{"ts":1649383680000,"o":43580.5,"h":43595.5,"l":43580.5,"c":43595.5,"v":8.276}
{"ts":1649383740000,"o":43595.5,"h":43630,"l":43595.5,"c":43629.5,"v":24.82}
{"ts":1649383800000,"o":43629.5,"h":43630,"l":43588.5,"c":43588.5,"v":23.185}
{"ts":1649383860000,"o":43588.5,"h":43596.5,"l":43588.5,"c":43591,"v":6.822}
{"ts":1649383920000,"o":43591,"h":43599,"l":43590.5,"c":43599,"v":9.77}
{"ts":1649383980000,"o":43599,"h":43599,"l":43585.5,"c":43586,"v":4.536}
{"ts":1649384040000,"o":43586,"h":43586,"l":43572,"c":43572,"v":14.535}
{"ts":1649384100000,"o":43572,"h":43587.5,"l":43572,"c":43587,"v":11.825}
{"ts":1649384160000,"o":43587,"h":43587.5,"l":43572,"c":43572,"v":11.857}
{"ts":1649384220000,"o":43572,"h":43572.5,"l":43572,"c":43572,"v":0.634}
{"ts":1649384280000,"o":43572,"h":43572.5,"l":43543,"c":43543,"v":26.179}
{"ts":1649384340000,"o":43543,"h":43564.5,"l":43543,"c":43564.5,"v":7.545}
{"ts":1649384400000,"o":43564.5,"h":43564.5,"l":43564,"c":43564.5,"v":3.151}
{"ts":1649384460000,"o":43564.5,"h":43564.5,"l":43551,"c":43551.5,"v":25.039}
{"ts":1649384520000,"o":43551.5,"h":43570,"l":43551,"c":43570,"v":6.867}
{"ts":1649384580000,"o":43570,"h":43570,"l":43569.5,"c":43569.5,"v":4.5}
{"ts":1649384640000,"o":43569.5,"h":43590.5,"l":43569.5,"c":43590,"v":23.3}
{"ts":1649384700000,"o":43590,"h":43592.5,"l":43590,"c":43592,"v":8.719}
{"ts":1649384760000,"o":43592,"h":43617,"l":43592,"c":43617,"v":11.426}
{"ts":1649384820000,"o":43617,"h":43629,"l":43601,"c":43601,"v":28.469}
{"ts":1649384880000,"o":43601,"h":43601,"l":43583.5,"c":43584,"v":5.353}
{"ts":1649384940000,"o":43584,"h":43584,"l":43580,"c":43580.5,"v":2.374}
{"ts":1649385000000,"o":43580.5,"h":43584,"l":43580,"c":43580.5,"v":21.949}
{"ts":1649385060000,"o":43580.5,"h":43580.5,"l":43563.5,"c":43571,"v":17.297}
{"ts":1649385120000,"o":43571,"h":43571.5,"l":43571,"c":43571.5,"v":5.426}
{"ts":1649385180000,"o":43571.5,"h":43571.5,"l":43550,"c":43550,"v":6.396}
{"ts":1649385240000,"o":43550,"h":43583,"l":43550,"c":43576.5,"v":21.921}
{"ts":1649385300000,"o":43576.5,"h":43576.5,"l":43576,"c":43576.5,"v":3.54}
{"ts":1649385360000,"o":43576.5,"h":43626.5,"l":43576.5,"c":43626.5,"v":34.849}
{"ts":1649385420000,"o":43626.5,"h":43628,"l":43626.5,"c":43627.5,"v":39.451}
{"ts":1649385480000,"o":43627.5,"h":43627.5,"l":43604,"c":43604.5,"v":5.122}
{"ts":1649385540000,"o":43604.5,"h":43624,"l":43604,"c":43623.5,"v":15.541}
{"ts":1649385600000,"o":43623.5,"h":43624,"l":43588.5,"c":43607.5,"v":33.228}
{"ts":1649385660000,"o":43607.5,"h":43650,"l":43607.5,"c":43636.5,"v":50.348}
{"ts":1649385720000,"o":43636.5,"h":43640.5,"l":43620,"c":43621.5,"v":42.047}
{"ts":1649385780000,"o":43621.5,"h":43636,"l":43621.5,"c":43636,"v":12.687}
{"ts":1649385840000,"o":43636,"h":43640,"l":43630,"c":43637.5,"v":5.059}
{"ts":1649385900000,"o":43637.5,"h":43642,"l":43630,"c":43642,"v":21.954}
{"ts":1649385960000,"o":43642,"h":43650,"l":43640,"c":43645.5,"v":24.597}
{"ts":1649386020000,"o":43645.5,"h":43650,"l":43645,"c":43650,"v":8.5}
{"ts":1649386080000,"o":43650,"h":43650,"l":43640,"c":43649.5,"v":6.378}
{"ts":1649386140000,"o":43649.5,"h":43650,"l":43604,"c":43624.5,"v":32.918}
{"ts":1649386200000,"o":43624.5,"h":43673.5,"l":43624.5,"c":43651.5,"v":66.758}
{"ts":1649386260000,"o":43651.5,"h":43652,"l":43631.5,"c":43631.5,"v":18.102}
{"ts":1649386320000,"o":43631.5,"h":43632,"l":43631.5,"c":43632,"v":8.359}
{"ts":1649386380000,"o":43632,"h":43632,"l":43620,"c":43621.5,"v":4.393}
{"ts":1649386440000,"o":43621.5,"h":43622,"l":43615,"c":43615,"v":9.557}
{"ts":1649386500000,"o":43615,"h":43615.5,"l":43601,"c":43601.5,"v":14.202}
{"ts":1649386560000,"o":43601.5,"h":43601.5,"l":43600,"c":43600,"v":13.237}
{"ts":1649386620000,"o":43600,"h":43600.5,"l":43566.5,"c":43567,"v":80.828}
{"ts":1649386680000,"o":43567,"h":43570.5,"l":43566.5,"c":43570,"v":17.755}
{"ts":1649386740000,"o":43570,"h":43579,"l":43559,"c":43579,"v":31.409}
{"ts":1649386800000,"o":43579,"h":43579,"l":43564,"c":43579,"v":9.415}
{"ts":1649386860000,"o":43579,"h":43587,"l":43578.5,"c":43587,"v":10.082}
{"ts":1649386920000,"o":43587,"h":43587,"l":43582,"c":43582.5,"v":10.804}
{"ts":1649386980000,"o":43582.5,"h":43611.5,"l":43582,"c":43611.5,"v":17.975}
{"ts":1649387040000,"o":43611.5,"h":43618.5,"l":43611.5,"c":43618.5,"v":5.748}
{"ts":1649387100000,"o":43618.5,"h":43618.5,"l":43614,"c":43614,"v":4.916}
{"ts":1649387160000,"o":43614,"h":43625,"l":43614,"c":43624.5,"v":6.542}
{"ts":1649387220000,"o":43624.5,"h":43625,"l":43624.5,"c":43625,"v":1.5}
{"ts":1649387280000,"o":43625,"h":43643,"l":43625,"c":43643,"v":35.662}
{"ts":1649387340000,"o":43643,"h":43643,"l":43641,"c":43641,"v":39.623}
{"ts":1649387400000,"o":43641,"h":43641.5,"l":43632,"c":43632.5,"v":5.048}
{"ts":1649387460000,"o":43632.5,"h":43650,"l":43632.5,"c":43649.5,"v":9.073}
{"ts":1649387520000,"o":43649.5,"h":43652,"l":43642.5,"c":43652,"v":17.036}
{"ts":1649387580000,"o":43652,"h":43660.5,"l":43643.5,"c":43643.5,"v":15.336}
{"ts":1649387640000,"o":43643.5,"h":43644,"l":43627.5,"c":43627.5,"v":11.991}
{"ts":1649387700000,"o":43627.5,"h":43631.5,"l":43614,"c":43631.5,"v":8.235}
{"ts":1649387760000,"o":43631.5,"h":43632,"l":43616,"c":43616,"v":4.259}
{"ts":1649387820000,"o":43616,"h":43625.5,"l":43616,"c":43625.5,"v":2.053}
{"ts":1649387880000,"o":43625.5,"h":43626,"l":43625.5,"c":43625.5,"v":6.816}
{"ts":1649387940000,"o":43625.5,"h":43626,"l":43600,"c":43600,"v":6.169}
{"ts":1649388000000,"o":43600,"h":43600.5,"l":43580,"c":43580.5,"v":17.168}
{"ts":1649388060000,"o":43580.5,"h":43599,"l":43580,"c":43599,"v":12.409}
{"ts":1649388120000,"o":43599,"h":43599,"l":43593.5,"c":43594,"v":2.879}
{"ts":1649388180000,"o":43594,"h":43611.5,"l":43593.5,"c":43611,"v":7.728}
{"ts":1649388240000,"o":43611,"h":43617,"l":43605,"c":43617,"v":4.889}
{"ts":1649388300000,"o":43617,"h":43637,"l":43616.5,"c":43637,"v":7.502}
{"ts":1649388360000,"o":43637,"h":43637,"l":43629.5,"c":43636.5,"v":6.594}
{"ts":1649388420000,"o":43636.5,"h":43636.5,"l":43636,"c":43636.5,"v":4.131}
{"ts":1649388480000,"o":43636.5,"h":43636.5,"l":43636,"c":43636.5,"v":4.943}
{"ts":1649388540000,"o":43636.5,"h":43636.5,"l":43617.5,"c":43618,"v":27.921}
{"ts":1649388600000,"o":43618,"h":43618,"l":43572.5,"c":43573,"v":19.378}
{"ts":1649388660000,"o":43573,"h":43573,"l":43572.5,"c":43572.5,"v":4.197}
{"ts":1649388720000,"o":43572.5,"h":43589,"l":43572.5,"c":43589,"v":10.792}
{"ts":1649388780000,"o":43589,"h":43589,"l":43579,"c":43579,"v":6.2}
{"ts":1649388840000,"o":43579,"h":43579.5,"l":43572.5,"c":43572.5,"v":4.469}
{"ts":1649388900000,"o":43572.5,"h":43573,"l":43572.5,"c":43572.5,"v":4.896}
{"ts":1649388960000,"o":43572.5,"h":43573,"l":43572.5,"c":43573,"v":0.489}
{"ts":1649389020000,"o":43573,"h":43573,"l":43572.5,"c":43573,"v":0.727}
{"ts":1649389080000,"o":43573,"h":43573,"l":43572.5,"c":43572.5,"v":1.122}
{"ts":1649389140000,"o":43572.5,"h":43573,"l":43572.5,"c":43572.5,"v":1.23}
{"ts":1649389200000,"o":43572.5,"h":43573,"l":43559,"c":43559,"v":16.102}
{"ts":1649389260000,"o":43559,"h":43559.5,"l":43553,"c":43553,"v":26.062}
{"ts":1649389320000,"o":43553,"h":43553.5,"l":43549.5,"c":43549.5,"v":16.163}
{"ts":1649389380000,"o":43549.5,"h":43549.5,"l":43537.5,"c":43545.5,"v":12.679}
{"ts":1649389440000,"o":43545.5,"h":43545.5,"l":43545,"c":43545.5,"v":4.262}
{"ts":1649389500000,"o":43545.5,"h":43545.5,"l":43535,"c":43535,"v":8.815}
{"ts":1649389560000,"o":43535,"h":43549,"l":43535,"c":43549,"v":6.153}
{"ts":1649389620000,"o":43549,"h":43550,"l":43530,"c":43547,"v":68.908}
{"ts":1649389680000,"o":43547,"h":43547,"l":43546.5,"c":43547,"v":55.526}
{"ts":1649389740000,"o":43547,"h":43547,"l":43546.5,"c":43547,"v":0.952}
{"ts":1649389800000,"o":43547,"h":43547,"l":43546.5,"c":43546.5,"v":2.744}
{"ts":1649389860000,"o":43546.5,"h":43547,"l":43546.5,"c":43546.5,"v":6.626}
{"ts":1649389920000,"o":43546.5,"h":43551,"l":43546.5,"c":43551,"v":25.997}
{"ts":1649389980000,"o":43551,"h":43551,"l":43550.5,"c":43550.5,"v":7.503}
{"ts":1649390040000,"o":43550.5,"h":43557,"l":43544,"c":43550,"v":19.83}
{"ts":1649390100000,"o":43550,"h":43557.5,"l":43550,"c":43557.5,"v":9.617}
{"ts":1649390160000,"o":43557.5,"h":43580,"l":43557.5,"c":43580,"v":26.66}
{"ts":1649390220000,"o":43580,"h":43636,"l":43580,"c":43615.5,"v":137.367}
{"ts":1649390280000,"o":43615.5,"h":43616,"l":43615.5,"c":43616,"v":4.735}
{"ts":1649390340000,"o":43616,"h":43616,"l":43567.5,"c":43581,"v":109.896}
{"ts":1649390400000,"o":43581,"h":43588.5,"l":43558.5,"c":43558.5,"v":15.578}
{"ts":1649390460000,"o":43558.5,"h":43591,"l":43558.5,"c":43591,"v":6.432}
{"ts":1649390520000,"o":43591,"h":43600,"l":43590.5,"c":43600,"v":10.233}
{"ts":1649390580000,"o":43600,"h":43620,"l":43600,"c":43620,"v":19.287}
{"ts":1649390640000,"o":43620,"h":43633.5,"l":43620,"c":43629,"v":59.053}
{"ts":1649390700000,"o":43629,"h":43637.5,"l":43628.5,"c":43637,"v":9.9}
{"ts":1649390760000,"o":43637,"h":43637.5,"l":43626,"c":43633,"v":21.495}
{"ts":1649390820000,"o":43633,"h":43633.5,"l":43613,"c":43613,"v":24.175}
{"ts":1649390880000,"o":43613,"h":43620,"l":43613,"c":43620,"v":7.222}
{"ts":1649390940000,"o":43620,"h":43630,"l":43619.5,"c":43629.5,"v":6.148}
{"ts":1649391000000,"o":43629.5,"h":43630,"l":43616,"c":43616,"v":11.402}
{"ts":1649391060000,"o":43616,"h":43622,"l":43616,"c":43622,"v":9.072}
{"ts":1649391120000,"o":43622,"h":43622,"l":43616.5,"c":43619.5,"v":33.925}
{"ts":1649391180000,"o":43619.5,"h":43620,"l":43606,"c":43615,"v":15.651}
{"ts":1649391240000,"o":43615,"h":43615.5,"l":43614,"c":43614,"v":4.111}
{"ts":1649391300000,"o":43614,"h":43614.5,"l":43614,"c":43614,"v":3.521}
{"ts":1649391360000,"o":43614,"h":43614.5,"l":43600,"c":43608.5,"v":6.652}
{"ts":1649391420000,"o":43608.5,"h":43609,"l":43608.5,"c":43608.5,"v":4.107}
{"ts":1649391480000,"o":43608.5,"h":43609,"l":43597,"c":43597,"v":5.436}
{"ts":1649391540000,"o":43597,"h":43597.5,"l":43583,"c":43583.5,"v":3.731}
{"ts":1649391600000,"o":43583.5,"h":43583.5,"l":43568.5,"c":43568.5,"v":17.574}
{"ts":1649391660000,"o":43568.5,"h":43575.5,"l":43565.5,"c":43573,"v":62.536}
{"ts":1649391720000,"o":43573,"h":43573,"l":43572.5,"c":43572.5,"v":3.528}
{"ts":1649391780000,"o":43572.5,"h":43573,"l":43565.5,"c":43565.5,"v":11.459}
{"ts":1649391840000,"o":43565.5,"h":43565.5,"l":43559.5,"c":43560,"v":14.08}
{"ts":1649391900000,"o":43560,"h":43569.5,"l":43559.5,"c":43569.5,"v":8.741}
{"ts":1649391960000,"o":43569.5,"h":43569.5,"l":43560,"c":43560,"v":6.801}
{"ts":1649392020000,"o":43560,"h":43603,"l":43560,"c":43595,"v":17.218}
{"ts":1649392080000,"o":43595,"h":43595,"l":43575,"c":43575,"v":5.198}
{"ts":1649392140000,"o":43575,"h":43575.5,"l":43575,"c":43575,"v":1.166}
{"ts":1649392200000,"o":43575,"h":43575.5,"l":43575,"c":43575,"v":1.166}
{"ts":1649392260000,"o":43575,"h":43575.5,"l":43575,"c":43575.5,"v":14.228}
{"ts":1649392320000,"o":43575.5,"h":43588,"l":43575,"c":43588,"v":5.807}
{"ts":1649392380000,"o":43588,"h":43600,"l":43587.5,"c":43600,"v":5.034}
{"ts":1649392440000,"o":43600,"h":43600,"l":43564,"c":43576.5,"v":50.536}
{"ts":1649392500000,"o":43576.5,"h":43577,"l":43576.5,"c":43576.5,"v":5.187}
{"ts":1649392560000,"o":43576.5,"h":43580,"l":43576.5,"c":43580,"v":9.893}
{"ts":1649392620000,"o":43580,"h":43580,"l":43576.5,"c":43577,"v":8.305}
{"ts":1649392680000,"o":43577,"h":43577,"l":43555.5,"c":43555.5,"v":4.272}
{"ts":1649392740000,"o":43555.5,"h":43556,"l":43529,"c":43531,"v":27.859}
{"ts":1649392800000,"o":43531,"h":43538.5,"l":43528.5,"c":43528.5,"v":68.366}
{"ts":1649392860000,"o":43528.5,"h":43538.5,"l":43528.5,"c":43534.5,"v":54.556}
{"ts":1649392920000,"o":43534.5,"h":43535,"l":43534.5,"c":43535,"v":5.229}
{"ts":1649392980000,"o":43535,"h":43535,"l":43518,"c":43518,"v":19.136}
{"ts":1649393040000,"o":43518,"h":43518.5,"l":43511.5,"c":43511.5,"v":28.158}
{"ts":1649393100000,"o":43511.5,"h":43513.5,"l":43500,"c":43513,"v":82.725}
{"ts":1649393160000,"o":43513,"h":43513.5,"l":43476,"c":43508.5,"v":163.563}
{"ts":1649393220000,"o":43508.5,"h":43531.5,"l":43508.5,"c":43531,"v":24.738}
{"ts":1649393280000,"o":43531,"h":43531.5,"l":43531,"c":43531,"v":9.634}
{"ts":1649393340000,"o":43531,"h":43531,"l":43520.5,"c":43530,"v":26.92}
{"ts":1649393400000,"o":43530,"h":43530.5,"l":43512.5,"c":43513,"v":9.657}
{"ts":1649393460000,"o":43513,"h":43513,"l":43512.5,"c":43512.5,"v":2.904}
{"ts":1649393520000,"o":43512.5,"h":43519.5,"l":43512.5,"c":43519,"v":9.258}
{"ts":1649393580000,"o":43519,"h":43519.5,"l":43519,"c":43519,"v":6.888}
{"ts":1649393640000,"o":43519,"h":43519.5,"l":43519,"c":43519.5,"v":0.806}
{"ts":1649393700000,"o":43519.5,"h":43531,"l":43519.5,"c":43530.5,"v":7.586}
{"ts":1649393760000,"o":43530.5,"h":43531.5,"l":43530.5,"c":43531.5,"v":5.83}
{"ts":1649393820000,"o":43531.5,"h":43532,"l":43531,"c":43532,"v":8.901}
{"ts":1649393880000,"o":43532,"h":43532,"l":43531.5,"c":43532,"v":5.051}
{"ts":1649393940000,"o":43532,"h":43532,"l":43531.5,"c":43532,"v":3.207}
{"ts":1649394000000,"o":43532,"h":43532,"l":43531.5,"c":43532,"v":4.141}
{"ts":1649394060000,"o":43532,"h":43532,"l":43500,"c":43500,"v":26.653}
{"ts":1649394120000,"o":43500,"h":43500.5,"l":43488.5,"c":43488.5,"v":16.418}
{"ts":1649394180000,"o":43488.5,"h":43489,"l":43457.5,"c":43479.5,"v":72.216}
{"ts":1649394240000,"o":43479.5,"h":43500,"l":43479.5,"c":43500,"v":13.528}
{"ts":1649394300000,"o":43500,"h":43500,"l":43499.5,"c":43500,"v":2.841}
{"ts":1649394360000,"o":43500,"h":43500,"l":43499.5,"c":43500,"v":2.446}
{"ts":1649394420000,"o":43500,"h":43500,"l":43499.5,"c":43499.5,"v":3.117}
{"ts":1649394480000,"o":43499.5,"h":43500,"l":43499.5,"c":43500,"v":3.59}
{"ts":1649394540000,"o":43500,"h":43504,"l":43499.5,"c":43504,"v":4.361}
{"ts":1649394600000,"o":43504,"h":43506,"l":43503.5,"c":43506,"v":6.002}
{"ts":1649394660000,"o":43506,"h":43525,"l":43506,"c":43524.5,"v":14.293}
{"ts":1649394720000,"o":43524.5,"h":43545,"l":43524.5,"c":43544.5,"v":58.292}
{"ts":1649394780000,"o":43544.5,"h":43577.5,"l":43544.5,"c":43561,"v":48.225}
{"ts":1649394840000,"o":43561,"h":43571,"l":43560.5,"c":43570.5,"v":17.488}
{"ts":1649394900000,"o":43570.5,"h":43571,"l":43565.5,"c":43566,"v":11.776}
{"ts":1649394960000,"o":43566,"h":43580,"l":43565.5,"c":43580,"v":21.217}
{"ts":1649395020000,"o":43580,"h":43580,"l":43579.5,"c":43580,"v":7.316}
{"ts":1649395080000,"o":43580,"h":43580,"l":43579.5,"c":43579.5,"v":5.318}
{"ts":1649395140000,"o":43579.5,"h":43583,"l":43579.5,"c":43583,"v":5.336}
{"ts":1649395200000,"o":43583,"h":43591,"l":43582.5,"c":43590.5,"v":12.756}
{"ts":1649395260000,"o":43590.5,"h":43591,"l":43578,"c":43578,"v":10.639}
{"ts":1649395320000,"o":43578,"h":43578.5,"l":43578,"c":43578,"v":50.681}
{"ts":1649395380000,"o":43578,"h":43578.5,"l":43578,"c":43578.5,"v":3.886}
{"ts":1649395440000,"o":43578.5,"h":43582,"l":43578,"c":43582,"v":7.828}
{"ts":1649395500000,"o":43582,"h":43582,"l":43572.5,"c":43572.5,"v":62.522}
{"ts":1649395560000,"o":43572.5,"h":43577.5,"l":43572.5,"c":43577.5,"v":8.13}
{"ts":1649395620000,"o":43577.5,"h":43577.5,"l":43577,"c":43577.5,"v":7.028}
{"ts":1649395680000,"o":43577.5,"h":43577.5,"l":43577,"c":43577.5,"v":2.341}
{"ts":1649395740000,"o":43577.5,"h":43580.5,"l":43577,"c":43580,"v":4.985}
{"ts":1649395800000,"o":43580,"h":43580.5,"l":43558,"c":43558,"v":11.63}
{"ts":1649395860000,"o":43558,"h":43576,"l":43558,"c":43576,"v":5.932}
{"ts":1649395920000,"o":43576,"h":43582,"l":43575.5,"c":43581.5,"v":3.772}
{"ts":1649395980000,"o":43581.5,"h":43585,"l":43581.5,"c":43585,"v":5.776}
{"ts":1649396040000,"o":43585,"h":43585,"l":43584.5,"c":43585,"v":4.188}
{"ts":1649396100000,"o":43585,"h":43586.5,"l":43584.5,"c":43586.5,"v":5.952}
{"ts":1649396160000,"o":43586.5,"h":43595,"l":43586.5,"c":43594.5,"v":15.781}
{"ts":1649396220000,"o":43594.5,"h":43595,"l":43594.5,"c":43595,"v":2.648}
{"ts":1649396280000,"o":43595,"h":43595,"l":43594.5,"c":43594.5,"v":4.886}
{"ts":1649396340000,"o":43594.5,"h":43602,"l":43594.5,"c":43601.5,"v":12.433}
{"ts":1649396400000,"o":43601.5,"h":43631,"l":43601.5,"c":43631,"v":52.731}
{"ts":1649396460000,"o":43631,"h":43633.5,"l":43621.5,"c":43621.5,"v":33.878}
{"ts":1649396520000,"o":43621.5,"h":43625,"l":43621.5,"c":43625,"v":6.93}
{"ts":1649396580000,"o":43625,"h":43633.5,"l":43625,"c":43633.5,"v":27.524}
{"ts":1649396640000,"o":43633.5,"h":43634,"l":43633,"c":43633.5,"v":6.508}
{"ts":1649396700000,"o":43633.5,"h":43639.5,"l":43633.5,"c":43637.5,"v":24.134}
{"ts":1649396760000,"o":43637.5,"h":43637.5,"l":43628.5,"c":43628.5,"v":26.576}
{"ts":1649396820000,"o":43628.5,"h":43629,"l":43628.5,"c":43629,"v":8.039}
{"ts":1649396880000,"o":43629,"h":43629,"l":43628.5,"c":43628.5,"v":5.178}
{"ts":1649396940000,"o":43628.5,"h":43629,"l":43628.5,"c":43629,"v":10.435}
{"ts":1649397000000,"o":43629,"h":43629,"l":43628.5,"c":43628.5,"v":7.181}
{"ts":1649397060000,"o":43628.5,"h":43629,"l":43628.5,"c":43628.5,"v":19.463}
{"ts":1649397120000,"o":43628.5,"h":43629,"l":43628.5,"c":43629,"v":3.907}
{"ts":1649397180000,"o":43629,"h":43629,"l":43628.5,"c":43629,"v":10.175}
{"ts":1649397240000,"o":43629,"h":43629,"l":43628.5,"c":43628.5,"v":11.949}
{"ts":1649397300000,"o":43628.5,"h":43634.5,"l":43610.5,"c":43634.5,"v":28.712}
{"ts":1649397360000,"o":43634.5,"h":43650,"l":43634,"c":43650,"v":39.136}
{"ts":1649397420000,"o":43650,"h":43650,"l":43634,"c":43634.5,"v":27.406}
{"ts":1649397480000,"o":43634.5,"h":43634.5,"l":43634,"c":43634.5,"v":16.098}
{"ts":1649397540000,"o":43634.5,"h":43634.5,"l":43634,"c":43634.5,"v":19.546}
{"ts":1649397600000,"o":43634.5,"h":43649.5,"l":43600,"c":43600,"v":81.18}
{"ts":1649397660000,"o":43600,"h":43618,"l":43600,"c":43617.5,"v":41.793}
{"ts":1649397720000,"o":43617.5,"h":43618,"l":43617.5,"c":43617.5,"v":3.769}
{"ts":1649397780000,"o":43617.5,"h":43631.5,"l":43617.5,"c":43618,"v":20.11}
{"ts":1649397840000,"o":43618,"h":43618.5,"l":43610.5,"c":43610.5,"v":14.675}
{"ts":1649397900000,"o":43610.5,"h":43611,"l":43610.5,"c":43610.5,"v":2.384}
{"ts":1649397960000,"o":43610.5,"h":43613.5,"l":43610.5,"c":43613.5,"v":11.738}
{"ts":1649398020000,"o":43613.5,"h":43614.5,"l":43610.5,"c":43610.5,"v":7.92}
{"ts":1649398080000,"o":43610.5,"h":43620,"l":43610.5,"c":43620,"v":12.369}
{"ts":1649398140000,"o":43620,"h":43620,"l":43592,"c":43604.5,"v":52.325}
{"ts":1649398200000,"o":43604.5,"h":43618.5,"l":43601,"c":43618,"v":7.993}
{"ts":1649398260000,"o":43618,"h":43618.5,"l":43617,"c":43617.5,"v":6.494}
{"ts":1649398320000,"o":43617.5,"h":43617.5,"l":43608.5,"c":43608.5,"v":12.034}
{"ts":1649398380000,"o":43608.5,"h":43608.5,"l":43602,"c":43602.5,"v":21.956}
{"ts":1649398440000,"o":43602.5,"h":43602.5,"l":43600,"c":43600,"v":6.189}
{"ts":1649398500000,"o":43600,"h":43600.5,"l":43597,"c":43597,"v":5.561}
{"ts":1649398560000,"o":43597,"h":43608.5,"l":43597,"c":43608.5,"v":38.669}
{"ts":1649398620000,"o":43608.5,"h":43618,"l":43608,"c":43618,"v":7.344}
{"ts":1649398680000,"o":43618,"h":43620,"l":43617.5,"c":43620,"v":13.125}
{"ts":1649398740000,"o":43620,"h":43620,"l":43610.5,"c":43610.5,"v":33.776}
{"ts":1649398800000,"o":43610.5,"h":43611,"l":43600.5,"c":43600.5,"v":11.918}
{"ts":1649398860000,"o":43600.5,"h":43600.5,"l":43585.5,"c":43585.5,"v":14.488}
{"ts":1649398920000,"o":43585.5,"h":43585.5,"l":43558.5,"c":43571,"v":45.982}
{"ts":1649398980000,"o":43571,"h":43594,"l":43570.5,"c":43593.5,"v":12.925}
{"ts":1649399040000,"o":43593.5,"h":43594,"l":43577.5,"c":43578,"v":10.388}
{"ts":1649399100000,"o":43578,"h":43578,"l":43541,"c":43541.5,"v":52.988}
{"ts":1649399160000,"o":43541.5,"h":43553.5,"l":43541,"c":43553,"v":19.545}
{"ts":1649399220000,"o":43553,"h":43553.5,"l":43532,"c":43532,"v":41.762}
{"ts":1649399280000,"o":43532,"h":43547.5,"l":43532,"c":43540.5,"v":20.754}
{"ts":1649399340000,"o":43540.5,"h":43545.5,"l":43540.5,"c":43545.5,"v":2.796}
{"ts":1649399400000,"o":43545.5,"h":43545.5,"l":43545,"c":43545.5,"v":8.258}
{"ts":1649399460000,"o":43545.5,"h":43545.5,"l":43545,"c":43545.5,"v":13.93}
{"ts":1649399520000,"o":43545.5,"h":43545.5,"l":43540,"c":43540,"v":7.832}
{"ts":1649399580000,"o":43540,"h":43540,"l":43521,"c":43521,"v":26.536}
{"ts":1649399640000,"o":43521,"h":43521.5,"l":43521,"c":43521,"v":8.325}
{"ts":1649399700000,"o":43521,"h":43521,"l":43515,"c":43515,"v":17.081}
{"ts":1649399760000,"o":43515,"h":43524,"l":43515,"c":43523.5,"v":20.395}
{"ts":1649399820000,"o":43523.5,"h":43540,"l":43523.5,"c":43532,"v":27.857}
{"ts":1649399880000,"o":43532,"h":43534,"l":43523.5,"c":43523.5,"v":105.856}
{"ts":1649399940000,"o":43523.5,"h":43524,"l":43514.5,"c":43515,"v":30.628}
{"ts":1649400000000,"o":43515,"h":43515,"l":43505,"c":43505,"v":25.824}
{"ts":1649400060000,"o":43505,"h":43505.5,"l":43497,"c":43497,"v":155.286}
{"ts":1649400120000,"o":43497,"h":43506.5,"l":43497,"c":43506.5,"v":74.883}
{"ts":1649400180000,"o":43506.5,"h":43506.5,"l":43506,"c":43506.5,"v":15.062}
{"ts":1649400240000,"o":43506.5,"h":43518.5,"l":43506,"c":43506.5,"v":63.895}
{"ts":1649400300000,"o":43506.5,"h":43506.5,"l":43506,"c":43506.5,"v":14.85}
{"ts":1649400360000,"o":43506.5,"h":43525.5,"l":43506,"c":43506,"v":45.464}
{"ts":1649400420000,"o":43506,"h":43556,"l":43506,"c":43544.5,"v":55.059}
{"ts":1649400480000,"o":43544.5,"h":43560,"l":43544.5,"c":43560,"v":19.984}
{"ts":1649400540000,"o":43560,"h":43560,"l":43537.5,"c":43537.5,"v":22.831}
{"ts":1649400600000,"o":43537.5,"h":43555,"l":43537.5,"c":43554.5,"v":11.51}
{"ts":1649400660000,"o":43554.5,"h":43555,"l":43554.5,"c":43555,"v":6.424}
{"ts":1649400720000,"o":43555,"h":43572,"l":43547,"c":43572,"v":42.378}
{"ts":1649400780000,"o":43572,"h":43587.5,"l":43571.5,"c":43587.5,"v":17.69}
{"ts":1649400840000,"o":43587.5,"h":43595,"l":43587,"c":43595,"v":25.248}
{"ts":1649400900000,"o":43595,"h":43613,"l":43594.5,"c":43613,"v":29.489}
{"ts":1649400960000,"o":43613,"h":43613,"l":43578.5,"c":43586,"v":29.923}
{"ts":1649401020000,"o":43586,"h":43586,"l":43573.5,"c":43573.5,"v":5.096}
{"ts":1649401080000,"o":43573.5,"h":43574,"l":43573.5,"c":43574,"v":0.713}
{"ts":1649401140000,"o":43574,"h":43574,"l":43573.5,"c":43573.5,"v":1.318}
{"ts":1649401200000,"o":43573.5,"h":43580,"l":43555.5,"c":43555.5,"v":23.459}
{"ts":1649401260000,"o":43555.5,"h":43568,"l":43555.5,"c":43567.5,"v":8.088}
{"ts":1649401320000,"o":43567.5,"h":43600,"l":43567.5,"c":43600,"v":19.803}
{"ts":1649401380000,"o":43600,"h":43610,"l":43600,"c":43609.5,"v":14.399}
{"ts":1649401440000,"o":43609.5,"h":43610,"l":43594.5,"c":43603.5,"v":10.457}
{"ts":1649401500000,"o":43603.5,"h":43604,"l":43593.5,"c":43594,"v":5.612}
{"ts":1649401560000,"o":43594,"h":43594,"l":43593.5,"c":43593.5,"v":3.658}
{"ts":1649401620000,"o":43593.5,"h":43603.5,"l":43592,"c":43592,"v":31.914}
{"ts":1649401680000,"o":43592,"h":43597.5,"l":43592,"c":43597.5,"v":14.205}
{"ts":1649401740000,"o":43597.5,"h":43597.5,"l":43597,"c":43597,"v":7.99}
{"ts":1649401800000,"o":43597,"h":43620,"l":43597,"c":43619.5,"v":76.52}
{"ts":1649401860000,"o":43619.5,"h":43620,"l":43619.5,"c":43620,"v":3.502}
{"ts":1649401920000,"o":43620,"h":43620,"l":43619.5,"c":43620,"v":5.399}
{"ts":1649401980000,"o":43620,"h":43620,"l":43619.5,"c":43619.5,"v":15.286}
{"ts":1649402040000,"o":43619.5,"h":43620,"l":43616,"c":43616,"v":17.265}
{"ts":1649402100000,"o":43616,"h":43616.5,"l":43604,"c":43604.5,"v":13.491}
{"ts":1649402160000,"o":43604.5,"h":43604.5,"l":43600.5,"c":43601,"v":51.089}
{"ts":1649402220000,"o":43601,"h":43601,"l":43600.5,"c":43600.5,"v":2.554}
{"ts":1649402280000,"o":43600.5,"h":43601,"l":43600.5,"c":43601,"v":10.022}
{"ts":1649402340000,"o":43601,"h":43601,"l":43600.5,"c":43600.5,"v":2.086}
{"ts":1649402400000,"o":43600.5,"h":43601,"l":43600.5,"c":43601,"v":4.345}
{"ts":1649402460000,"o":43601,"h":43601,"l":43600.5,"c":43601,"v":2.577}
{"ts":1649402520000,"o":43601,"h":43602,"l":43601,"c":43601.5,"v":2.603}
{"ts":1649402580000,"o":43601.5,"h":43615,"l":43595,"c":43595,"v":37.502}
{"ts":1649402640000,"o":43595,"h":43595,"l":43532,"c":43554.5,"v":62.547}
{"ts":1649402700000,"o":43554.5,"h":43554.5,"l":43524,"c":43524,"v":39.768}
{"ts":1649402760000,"o":43524,"h":43524.5,"l":43505.5,"c":43510,"v":57.168}
{"ts":1649402820000,"o":43510,"h":43510,"l":43504,"c":43504.5,"v":30.857}
{"ts":1649402880000,"o":43504.5,"h":43504.5,"l":43504,"c":43504.5,"v":21.346}
{"ts":1649402940000,"o":43504.5,"h":43504.5,"l":43438,"c":43445,"v":284.308}
{"ts":1649403000000,"o":43445,"h":43488.5,"l":43439,"c":43488.5,"v":113.551}
{"ts":1649403060000,"o":43488.5,"h":43492,"l":43460,"c":43487.5,"v":98.305}
{"ts":1649403120000,"o":43487.5,"h":43487.5,"l":43465,"c":43465.5,"v":13.879}
{"ts":1649403180000,"o":43465.5,"h":43466.5,"l":43442,"c":43452.5,"v":87.646}
{"ts":1649403240000,"o":43452.5,"h":43467.5,"l":43452,"c":43456,"v":23.167}
{"ts":1649403300000,"o":43456,"h":43456.5,"l":43446.5,"c":43447,"v":70.33}
{"ts":1649403360000,"o":43447,"h":43447.5,"l":43394,"c":43447,"v":235.091}
{"ts":1649403420000,"o":43447,"h":43447.5,"l":43420,"c":43434.5,"v":46.226}
{"ts":1649403480000,"o":43434.5,"h":43458.5,"l":43434.5,"c":43458.5,"v":44.451}
{"ts":1649403540000,"o":43458.5,"h":43475.5,"l":43458,"c":43475.5,"v":20.587}
{"ts":1649403600000,"o":43475.5,"h":43480,"l":43475,"c":43476,"v":14.568}
{"ts":1649403660000,"o":43476,"h":43490.5,"l":43475.5,"c":43490.5,"v":25.752}
{"ts":1649403720000,"o":43490.5,"h":43490.5,"l":43450.5,"c":43450.5,"v":32.738}
{"ts":1649403780000,"o":43450.5,"h":43472.5,"l":43450.5,"c":43472,"v":20.642}
{"ts":1649403840000,"o":43472,"h":43472.5,"l":43460.5,"c":43460.5,"v":5.472}
{"ts":1649403900000,"o":43460.5,"h":43472.5,"l":43460.5,"c":43472,"v":8.28}
{"ts":1649403960000,"o":43472,"h":43479,"l":43460.5,"c":43460.5,"v":18.845}
{"ts":1649404020000,"o":43460.5,"h":43461,"l":43448,"c":43459.5,"v":33.681}
{"ts":1649404080000,"o":43459.5,"h":43460,"l":43459.5,"c":43459.5,"v":8.197}
{"ts":1649404140000,"o":43459.5,"h":43464,"l":43459.5,"c":43464,"v":13.232}
{"ts":1649404200000,"o":43464,"h":43480,"l":43464,"c":43480,"v":8.728}
{"ts":1649404260000,"o":43480,"h":43519,"l":43480,"c":43519,"v":39.619}
{"ts":1649404320000,"o":43519,"h":43580.5,"l":43519,"c":43560.5,"v":139.228}
{"ts":1649404380000,"o":43560.5,"h":43591.5,"l":43560,"c":43591.5,"v":88.339}
{"ts":1649404440000,"o":43591.5,"h":43591.5,"l":43591,"c":43591,"v":32.929}
{"ts":1649404500000,"o":43591,"h":43591.5,"l":43575,"c":43579,"v":21.96}
{"ts":1649404560000,"o":43579,"h":43634,"l":43579,"c":43633.5,"v":239.531}
{"ts":1649404620000,"o":43633.5,"h":43795,"l":43631.5,"c":43730.5,"v":659.559}
{"ts":1649404680000,"o":43730.5,"h":43775.5,"l":43698,"c":43714,"v":196.014}
{"ts":1649404740000,"o":43714,"h":43755,"l":43714,"c":43754.5,"v":94.099}
{"ts":1649404800000,"o":43754.5,"h":43780.5,"l":43691.5,"c":43691.5,"v":244.054}
{"ts":1649404860000,"o":43691.5,"h":43729,"l":43684,"c":43714,"v":72.271}
{"ts":1649404920000,"o":43714,"h":43833.5,"l":43714,"c":43809,"v":298.901}
{"ts":1649404980000,"o":43809,"h":43813,"l":43752.5,"c":43776,"v":93.459}
{"ts":1649405040000,"o":43776,"h":43799,"l":43775.5,"c":43795,"v":31.787}
{"ts":1649405100000,"o":43795,"h":43810,"l":43783.5,"c":43800.5,"v":99.733}
{"ts":1649405160000,"o":43800.5,"h":43800.5,"l":43759.5,"c":43780,"v":64.992}
{"ts":1649405220000,"o":43780,"h":43787.5,"l":43759.5,"c":43759.5,"v":25.082}
{"ts":1649405280000,"o":43759.5,"h":43819.5,"l":43759.5,"c":43815,"v":133.88}
{"ts":1649405340000,"o":43815,"h":43819.5,"l":43782,"c":43782.5,"v":58.133}
{"ts":1649405400000,"o":43782.5,"h":43793.5,"l":43768,"c":43793.5,"v":29.625}
{"ts":1649405460000,"o":43793.5,"h":43797.5,"l":43780,"c":43790,"v":36.976}
{"ts":1649405520000,"o":43790,"h":43838.5,"l":43789.5,"c":43838.5,"v":99.933}
{"ts":1649405580000,"o":43838.5,"h":43838.5,"l":43800,"c":43800.5,"v":53.635}
{"ts":1649405640000,"o":43800.5,"h":43826,"l":43800,"c":43826,"v":30.263}
{"ts":1649405700000,"o":43826,"h":43861,"l":43808,"c":43860,"v":87.386}
{"ts":1649405760000,"o":43860,"h":43860,"l":43837,"c":43837,"v":72.012}
{"ts":1649405820000,"o":43837,"h":43870,"l":43837,"c":43844.5,"v":93.881}
{"ts":1649405880000,"o":43844.5,"h":43863.5,"l":43844,"c":43863.5,"v":42.841}
{"ts":1649405940000,"o":43863.5,"h":43863.5,"l":43813.5,"c":43835,"v":119.798}
{"ts":1649406000000,"o":43835,"h":43857.5,"l":43835,"c":43857.5,"v":31.87}
{"ts":1649406060000,"o":43857.5,"h":43874.5,"l":43845.5,"c":43845.5,"v":65.892}
{"ts":1649406120000,"o":43845.5,"h":43866,"l":43845.5,"c":43850,"v":26.817}
{"ts":1649406180000,"o":43850,"h":43850.5,"l":43850,"c":43850,"v":9.282}
{"ts":1649406240000,"o":43850,"h":43850.5,"l":43827,"c":43835,"v":37.974}
{"ts":1649406300000,"o":43835,"h":43840.5,"l":43835,"c":43836,"v":41.981}
{"ts":1649406360000,"o":43836,"h":43840.5,"l":43836,"c":43840.5,"v":15.797}
{"ts":1649406420000,"o":43840.5,"h":43840.5,"l":43800,"c":43800,"v":80.09}
{"ts":1649406480000,"o":43800,"h":43800.5,"l":43767,"c":43770,"v":105.075}
{"ts":1649406540000,"o":43770,"h":43808,"l":43769.5,"c":43776.5,"v":68.12}
{"ts":1649406600000,"o":43776.5,"h":43776.5,"l":43716.5,"c":43745,"v":281.982}
{"ts":1649406660000,"o":43745,"h":43745,"l":43688,"c":43702,"v":123.851}
{"ts":1649406720000,"o":43702,"h":43715,"l":43692,"c":43694,"v":41.006}
{"ts":1649406780000,"o":43694,"h":43699.5,"l":43694,"c":43699,"v":13.334}
{"ts":1649406840000,"o":43699,"h":43730,"l":43685,"c":43685,"v":58.837}
{"ts":1649406900000,"o":43685,"h":43708,"l":43685,"c":43701,"v":23.247}
{"ts":1649406960000,"o":43701,"h":43701.5,"l":43659.5,"c":43660.5,"v":103.757}
{"ts":1649407020000,"o":43660.5,"h":43681,"l":43611,"c":43660,"v":364.587}
{"ts":1649407080000,"o":43660,"h":43710,"l":43659.5,"c":43710,"v":74.08}
{"ts":1649407140000,"o":43710,"h":43710,"l":43662.5,"c":43697,"v":159.894}
{"ts":1649407200000,"o":43697,"h":43709,"l":43686,"c":43709,"v":47.137}
{"ts":1649407260000,"o":43709,"h":43709,"l":43695,"c":43704,"v":49.439}
{"ts":1649407320000,"o":43704,"h":43748,"l":43704,"c":43747.5,"v":182.457}
{"ts":1649407380000,"o":43747.5,"h":43766,"l":43747.5,"c":43766,"v":30.55}
{"ts":1649407440000,"o":43766,"h":43779,"l":43766,"c":43772,"v":52.768}
{"ts":1649407500000,"o":43772,"h":43772.5,"l":43760,"c":43760,"v":30.676}
{"ts":1649407560000,"o":43760,"h":43770.5,"l":43760,"c":43770.5,"v":12.534}
{"ts":1649407620000,"o":43770.5,"h":43874,"l":43770,"c":43849.5,"v":136.298}
{"ts":1649407680000,"o":43849.5,"h":43974,"l":43843.5,"c":43967.5,"v":476.521}
{"ts":1649407740000,"o":43967.5,"h":43982,"l":43900,"c":43906,"v":211.86}
{"ts":1649407800000,"o":43906,"h":43916.5,"l":43855,"c":43885.5,"v":151.581}
{"ts":1649407860000,"o":43885.5,"h":43885.5,"l":43851,"c":43851.5,"v":56.864}
{"ts":1649407920000,"o":43851.5,"h":43851.5,"l":43840.5,"c":43840.5,"v":40.918}
{"ts":1649407980000,"o":43840.5,"h":43854.5,"l":43838,"c":43838.5,"v":58.728}
{"ts":1649408040000,"o":43838.5,"h":43839,"l":43790,"c":43794.5,"v":147.173}
{"ts":1649408100000,"o":43794.5,"h":43794.5,"l":43717.5,"c":43752,"v":279.554}
{"ts":1649408160000,"o":43752,"h":43752,"l":43730,"c":43730,"v":36.383}
{"ts":1649408220000,"o":43730,"h":43730.5,"l":43717.5,"c":43718,"v":51.857}
{"ts":1649408280000,"o":43718,"h":43718,"l":43700,"c":43708,"v":60.527}
{"ts":1649408340000,"o":43708,"h":43708,"l":43690,"c":43692.5,"v":58.49}
{"ts":1649408400000,"o":43692.5,"h":43705.5,"l":43664,"c":43665,"v":145.557}
{"ts":1649408460000,"o":43665,"h":43696.5,"l":43660,"c":43696,"v":70.418}
{"ts":1649408520000,"o":43696,"h":43738.5,"l":43696,"c":43713.5,"v":52.87}
{"ts":1649408580000,"o":43713.5,"h":43720,"l":43695.5,"c":43695.5,"v":53.48}
{"ts":1649408640000,"o":43695.5,"h":43695.5,"l":43658.5,"c":43694.5,"v":68.743}
{"ts":1649408700000,"o":43694.5,"h":43698.5,"l":43694,"c":43698.5,"v":12.281}
{"ts":1649408760000,"o":43698.5,"h":43698.5,"l":43660,"c":43660.5,"v":72.688}
{"ts":1649408820000,"o":43660.5,"h":43713.5,"l":43660,"c":43673,"v":46.084}
{"ts":1649408880000,"o":43673,"h":43690.5,"l":43673,"c":43690,"v":23.9}
{"ts":1649408940000,"o":43690,"h":43695.5,"l":43680,"c":43680,"v":14.261}
{"ts":1649409000000,"o":43680,"h":43694,"l":43675,"c":43690.5,"v":42.603}
{"ts":1649409060000,"o":43690.5,"h":43690.5,"l":43690,"c":43690.5,"v":9.66}
{"ts":1649409120000,"o":43690.5,"h":43709,"l":43690,"c":43709,"v":23.17}
{"ts":1649409180000,"o":43709,"h":43709,"l":43708.5,"c":43709,"v":12.99}
{"ts":1649409240000,"o":43709,"h":43709,"l":43708.5,"c":43708.5,"v":12.658}
{"ts":1649409300000,"o":43708.5,"h":43743,"l":43708.5,"c":43742.5,"v":68.421}
{"ts":1649409360000,"o":43742.5,"h":43745,"l":43742.5,"c":43745,"v":24.478}
{"ts":1649409420000,"o":43745,"h":43745,"l":43735.5,"c":43735.5,"v":33.375}
{"ts":1649409480000,"o":43735.5,"h":43745,"l":43735.5,"c":43745,"v":16.298}
{"ts":1649409540000,"o":43745,"h":43758,"l":43744.5,"c":43757.5,"v":46.51}
{"ts":1649409600000,"o":43757.5,"h":43758,"l":43757.5,"c":43758,"v":5.5}
{"ts":1649409660000,"o":43758,"h":43758,"l":43714,"c":43714,"v":42.292}
{"ts":1649409720000,"o":43714,"h":43725,"l":43713.5,"c":43725,"v":18.914}
{"ts":1649409780000,"o":43725,"h":43730,"l":43713,"c":43713.5,"v":12.745}
{"ts":1649409840000,"o":43713.5,"h":43713.5,"l":43713,"c":43713,"v":7.918}
{"ts":1649409900000,"o":43713,"h":43713.5,"l":43713,"c":43713,"v":14.885}
{"ts":1649409960000,"o":43713,"h":43713.5,"l":43712,"c":43712,"v":2.325}
{"ts":1649410020000,"o":43712,"h":43712.5,"l":43690.5,"c":43690.5,"v":29.067}
{"ts":1649410080000,"o":43690.5,"h":43691,"l":43690,"c":43690,"v":10.726}
{"ts":1649410140000,"o":43690,"h":43723.5,"l":43690,"c":43723,"v":31.942}
{"ts":1649410200000,"o":43723,"h":43723.5,"l":43723,"c":43723.5,"v":14.747}
{"ts":1649410260000,"o":43723.5,"h":43723.5,"l":43640.5,"c":43647,"v":174.679}
{"ts":1649410320000,"o":43647,"h":43660,"l":43644.5,"c":43648.5,"v":25.821}
{"ts":1649410380000,"o":43648.5,"h":43654.5,"l":43648.5,"c":43654,"v":20.774}
{"ts":1649410440000,"o":43654,"h":43658.5,"l":43628.5,"c":43628.5,"v":58.152}
{"ts":1649410500000,"o":43628.5,"h":43637,"l":43613,"c":43637,"v":71.52}
{"ts":1649410560000,"o":43637,"h":43637,"l":43620,"c":43620,"v":8.573}
{"ts":1649410620000,"o":43620,"h":43637.5,"l":43620,"c":43621.5,"v":31.099}
{"ts":1649410680000,"o":43621.5,"h":43621.5,"l":43621,"c":43621,"v":7.862}
{"ts":1649410740000,"o":43621,"h":43633.5,"l":43621,"c":43633,"v":16.744}
{"ts":1649410800000,"o":43633,"h":43633.5,"l":43633,"c":43633,"v":13.706}
{"ts":1649410860000,"o":43633,"h":43640.5,"l":43633,"c":43640,"v":33.396}
{"ts":1649410920000,"o":43640,"h":43640.5,"l":43640,"c":43640.5,"v":3.194}
{"ts":1649410980000,"o":43640.5,"h":43640.5,"l":43621.5,"c":43621.5,"v":32.589}
{"ts":1649411040000,"o":43621.5,"h":43622,"l":43572,"c":43580,"v":152.228}
{"ts":1649411100000,"o":43580,"h":43621.5,"l":43557,"c":43585.5,"v":78.098}
{"ts":1649411160000,"o":43585.5,"h":43626.5,"l":43585,"c":43616.5,"v":38.94}
{"ts":1649411220000,"o":43616.5,"h":43617,"l":43582.5,"c":43598,"v":29.802}
{"ts":1649411280000,"o":43598,"h":43605,"l":43598,"c":43605,"v":9.535}
{"ts":1649411340000,"o":43605,"h":43605,"l":43600,"c":43600,"v":12.422}
{"ts":1649411400000,"o":43600,"h":43600,"l":43559.5,"c":43559.5,"v":33.376}
{"ts":1649411460000,"o":43559.5,"h":43569,"l":43510,"c":43539,"v":236.707}
{"ts":1649411520000,"o":43539,"h":43540,"l":43515,"c":43530,"v":53.543}
{"ts":1649411580000,"o":43530,"h":43538.5,"l":43530,"c":43538.5,"v":26.61}
{"ts":1649411640000,"o":43538.5,"h":43547.5,"l":43538,"c":43540,"v":42.423}
{"ts":1649411700000,"o":43540,"h":43545,"l":43538,"c":43544.5,"v":26.096}
{"ts":1649411760000,"o":43544.5,"h":43553,"l":43544,"c":43544,"v":84.577}
{"ts":1649411820000,"o":43544,"h":43556.5,"l":43544,"c":43555.5,"v":54.73}
{"ts":1649411880000,"o":43555.5,"h":43594.5,"l":43555,"c":43590.5,"v":37.513}
{"ts":1649411940000,"o":43590.5,"h":43590.5,"l":43586.5,"c":43586.5,"v":48.519}
{"ts":1649412000000,"o":43586.5,"h":43618.5,"l":43586.5,"c":43590.5,"v":70.261}
{"ts":1649412060000,"o":43590.5,"h":43590.5,"l":43538,"c":43573.5,"v":77.715}
{"ts":1649412120000,"o":43573.5,"h":43587,"l":43541.5,"c":43558,"v":239.722}
{"ts":1649412180000,"o":43558,"h":43558,"l":43520,"c":43521,"v":40.791}
{"ts":1649412240000,"o":43521,"h":43521,"l":43520.5,"c":43521,"v":19.957}
{"ts":1649412300000,"o":43521,"h":43529,"l":43520.5,"c":43528.5,"v":8.531}
{"ts":1649412360000,"o":43528.5,"h":43529,"l":43519,"c":43519.5,"v":42.629}
{"ts":1649412420000,"o":43519.5,"h":43529.5,"l":43511,"c":43529.5,"v":38.791}
{"ts":1649412480000,"o":43529.5,"h":43529.5,"l":43516,"c":43522,"v":28.222}
{"ts":1649412540000,"o":43522,"h":43529,"l":43521.5,"c":43529,"v":8.893}
{"ts":1649412600000,"o":43529,"h":43529,"l":43516,"c":43516.5,"v":13.761}
{"ts":1649412660000,"o":43516.5,"h":43520,"l":43516,"c":43519.5,"v":12.419}
{"ts":1649412720000,"o":43519.5,"h":43520,"l":43508.5,"c":43508.5,"v":58.565}
{"ts":1649412780000,"o":43508.5,"h":43509,"l":43500,"c":43509,"v":101.676}
{"ts":1649412840000,"o":43509,"h":43530.5,"l":43501,"c":43520,"v":27.702}
{"ts":1649412900000,"o":43520,"h":43534.5,"l":43512,"c":43512.5,"v":40.876}
{"ts":1649412960000,"o":43512.5,"h":43512.5,"l":43510,"c":43510,"v":8.526}
{"ts":1649413020000,"o":43510,"h":43511,"l":43508.5,"c":43508.5,"v":18.888}
{"ts":1649413080000,"o":43508.5,"h":43519.5,"l":43500.5,"c":43519.5,"v":16.666}
{"ts":1649413140000,"o":43519.5,"h":43519.5,"l":43519,"c":43519,"v":4.735}
{"ts":1649413200000,"o":43519,"h":43519.5,"l":43512,"c":43512,"v":6.102}
{"ts":1649413260000,"o":43512,"h":43512.5,"l":43512,"c":43512,"v":6.339}
{"ts":1649413320000,"o":43512,"h":43525,"l":43512,"c":43525,"v":10.36}
{"ts":1649413380000,"o":43525,"h":43525,"l":43524.5,"c":43525,"v":10.58}
{"ts":1649413440000,"o":43525,"h":43539,"l":43524.5,"c":43538.5,"v":63.39}
{"ts":1649413500000,"o":43538.5,"h":43551,"l":43538.5,"c":43551,"v":37.172}
{"ts":1649413560000,"o":43551,"h":43551,"l":43533.5,"c":43533.5,"v":17.946}
{"ts":1649413620000,"o":43533.5,"h":43534,"l":43533.5,"c":43533.5,"v":4.703}
{"ts":1649413680000,"o":43533.5,"h":43534,"l":43525,"c":43525.5,"v":11.603}
{"ts":1649413740000,"o":43525.5,"h":43540,"l":43525.5,"c":43533.5,"v":10.854}
{"ts":1649413800000,"o":43533.5,"h":43566.5,"l":43533,"c":43551.5,"v":64.84}
{"ts":1649413860000,"o":43551.5,"h":43596.5,"l":43551,"c":43580.5,"v":208.74}
{"ts":1649413920000,"o":43580.5,"h":43588.5,"l":43569.5,"c":43570,"v":21.222}
{"ts":1649413980000,"o":43570,"h":43570,"l":43558,"c":43558.5,"v":15.153}
{"ts":1649414040000,"o":43558.5,"h":43566.5,"l":43558.5,"c":43566.5,"v":5.827}
{"ts":1649414100000,"o":43566.5,"h":43570,"l":43566,"c":43570,"v":18.367}
{"ts":1649414160000,"o":43570,"h":43572.5,"l":43569.5,"c":43572.5,"v":10.454}
{"ts":1649414220000,"o":43572.5,"h":43586.5,"l":43572,"c":43586.5,"v":32.228}
{"ts":1649414280000,"o":43586.5,"h":43590,"l":43586,"c":43590,"v":14.715}
{"ts":1649414340000,"o":43590,"h":43593.5,"l":43589.5,"c":43593.5,"v":9.334}
{"ts":1649414400000,"o":43593.5,"h":43595,"l":43593,"c":43595,"v":12.504}
{"ts":1649414460000,"o":43595,"h":43600,"l":43580.5,"c":43600,"v":24.02}
{"ts":1649414520000,"o":43600,"h":43600,"l":43587,"c":43587.5,"v":10.579}
{"ts":1649414580000,"o":43587.5,"h":43587.5,"l":43566,"c":43566,"v":23.07}
{"ts":1649414640000,"o":43566,"h":43566.5,"l":43563,"c":43563.5,"v":9.521}
{"ts":1649414700000,"o":43563.5,"h":43563.5,"l":43563,"c":43563.5,"v":1.556}
{"ts":1649414760000,"o":43563.5,"h":43578.5,"l":43563,"c":43578.5,"v":17.862}
{"ts":1649414820000,"o":43578.5,"h":43578.5,"l":43569,"c":43569.5,"v":3.026}
{"ts":1649414880000,"o":43569.5,"h":43576,"l":43569,"c":43569,"v":3.609}
{"ts":1649414940000,"o":43569,"h":43575,"l":43569,"c":43574.5,"v":1.498}
{"ts":1649415000000,"o":43574.5,"h":43580.5,"l":43564.5,"c":43564.5,"v":31.725}
{"ts":1649415060000,"o":43564.5,"h":43565,"l":43564.5,"c":43564.5,"v":5.328}
{"ts":1649415120000,"o":43564.5,"h":43584.5,"l":43555,"c":43584.5,"v":9.978}
{"ts":1649415180000,"o":43584.5,"h":43590.5,"l":43584.5,"c":43590,"v":38.588}
{"ts":1649415240000,"o":43590,"h":43590.5,"l":43573,"c":43584,"v":43.419}
{"ts":1649415300000,"o":43584,"h":43584.5,"l":43576,"c":43576.5,"v":6.693}
{"ts":1649415360000,"o":43576.5,"h":43576.5,"l":43566.5,"c":43567,"v":5.719}
{"ts":1649415420000,"o":43567,"h":43567,"l":43555.5,"c":43555.5,"v":15.168}
{"ts":1649415480000,"o":43555.5,"h":43555.5,"l":43555,"c":43555,"v":9.166}
{"ts":1649415540000,"o":43555,"h":43555.5,"l":43555,"c":43555,"v":4.073}
{"ts":1649415600000,"o":43555,"h":43555.5,"l":43555,"c":43555.5,"v":11.427}
{"ts":1649415660000,"o":43555.5,"h":43555.5,"l":43530,"c":43530,"v":41.204}
{"ts":1649415720000,"o":43530,"h":43530,"l":43470,"c":43470,"v":232.964}
{"ts":1649415780000,"o":43470,"h":43496,"l":43470,"c":43477,"v":63.381}
{"ts":1649415840000,"o":43477,"h":43477,"l":43336,"c":43401.5,"v":607.001}
{"ts":1649415900000,"o":43401.5,"h":43461,"l":43384.5,"c":43422.5,"v":167.606}
{"ts":1649415960000,"o":43422.5,"h":43422.5,"l":43336,"c":43393,"v":135.806}
{"ts":1649416020000,"o":43393,"h":43450,"l":43393,"c":43450,"v":88.442}
{"ts":1649416080000,"o":43450,"h":43510,"l":43414.5,"c":43499.5,"v":231.203}
{"ts":1649416140000,"o":43499.5,"h":43499.5,"l":43443.5,"c":43444,"v":84.871}
{"ts":1649416200000,"o":43444,"h":43482.5,"l":43443,"c":43470,"v":62.155}
{"ts":1649416260000,"o":43470,"h":43472.5,"l":43459,"c":43472.5,"v":10.987}
{"ts":1649416320000,"o":43472.5,"h":43495,"l":43472.5,"c":43489,"v":37.355}
{"ts":1649416380000,"o":43489,"h":43492,"l":43485,"c":43492,"v":17.358}
{"ts":1649416440000,"o":43492,"h":43498,"l":43491.5,"c":43498,"v":21.179}
{"ts":1649416500000,"o":43498,"h":43498,"l":43485,"c":43498,"v":40.432}
{"ts":1649416560000,"o":43498,"h":43498,"l":43430,"c":43430.5,"v":62.426}
{"ts":1649416620000,"o":43430.5,"h":43430.5,"l":43422,"c":43422,"v":24.739}
{"ts":1649416680000,"o":43422,"h":43422,"l":43411,"c":43413,"v":33.399}
{"ts":1649416740000,"o":43413,"h":43422.5,"l":43383,"c":43400,"v":68.467}
{"ts":1649416800000,"o":43400,"h":43400.5,"l":43370,"c":43380.5,"v":63.812}
{"ts":1649416860000,"o":43380.5,"h":43384,"l":43345,"c":43352,"v":118.425}
{"ts":1649416920000,"o":43352,"h":43395,"l":43351.5,"c":43388,"v":88.386}
{"ts":1649416980000,"o":43388,"h":43388,"l":43347,"c":43378,"v":58.275}
{"ts":1649417040000,"o":43378,"h":43384,"l":43368.5,"c":43372,"v":59.56}
{"ts":1649417100000,"o":43372,"h":43397.5,"l":43371.5,"c":43390,"v":28.624}
{"ts":1649417160000,"o":43390,"h":43390,"l":43389.5,"c":43389.5,"v":14.793}
{"ts":1649417220000,"o":43389.5,"h":43398.5,"l":43381,"c":43398.5,"v":41.385}
{"ts":1649417280000,"o":43398.5,"h":43399.5,"l":43392,"c":43399.5,"v":19.144}
{"ts":1649417340000,"o":43399.5,"h":43399.5,"l":43389.5,"c":43389.5,"v":21.579}
{"ts":1649417400000,"o":43389.5,"h":43399.5,"l":43389.5,"c":43399.5,"v":25.164}
{"ts":1649417460000,"o":43399.5,"h":43399.5,"l":43390,"c":43398,"v":18.682}
{"ts":1649417520000,"o":43398,"h":43415.5,"l":43346.5,"c":43346.5,"v":89.55}
{"ts":1649417580000,"o":43346.5,"h":43367,"l":43345,"c":43353,"v":54.811}
{"ts":1649417640000,"o":43353,"h":43359,"l":43296.5,"c":43319.5,"v":249.314}
{"ts":1649417700000,"o":43319.5,"h":43319.5,"l":43314,"c":43319,"v":53.757}
{"ts":1649417760000,"o":43319,"h":43342.5,"l":43318.5,"c":43326,"v":77.755}
{"ts":1649417820000,"o":43326,"h":43328,"l":43270,"c":43294.5,"v":164.376}
{"ts":1649417880000,"o":43294.5,"h":43319,"l":43248,"c":43319,"v":233.365}
{"ts":1649417940000,"o":43319,"h":43350,"l":43319,"c":43350,"v":32.196}
{"ts":1649418000000,"o":43350,"h":43391.5,"l":43349.5,"c":43391,"v":36.261}
{"ts":1649418060000,"o":43391,"h":43391.5,"l":43380.5,"c":43381,"v":62.651}
{"ts":1649418120000,"o":43381,"h":43385,"l":43380.5,"c":43385,"v":18.826}
{"ts":1649418180000,"o":43385,"h":43395,"l":43384.5,"c":43384.5,"v":25.507}
{"ts":1649418240000,"o":43384.5,"h":43399,"l":43384.5,"c":43386,"v":20.993}
{"ts":1649418300000,"o":43386,"h":43398.5,"l":43380.5,"c":43390,"v":20.455}
{"ts":1649418360000,"o":43390,"h":43390.5,"l":43369.5,"c":43369.5,"v":36.669}
{"ts":1649418420000,"o":43369.5,"h":43369.5,"l":43346.5,"c":43360.5,"v":30.61}
{"ts":1649418480000,"o":43360.5,"h":43395,"l":43360.5,"c":43394.5,"v":33.702}
{"ts":1649418540000,"o":43394.5,"h":43395,"l":43358,"c":43358.5,"v":26.39}
{"ts":1649418600000,"o":43358.5,"h":43368.5,"l":43358,"c":43368,"v":24.063}
{"ts":1649418660000,"o":43368,"h":43368.5,"l":43358,"c":43365,"v":13.427}
{"ts":1649418720000,"o":43365,"h":43367.5,"l":43364.5,"c":43367.5,"v":12.651}
{"ts":1649418780000,"o":43367.5,"h":43367.5,"l":43358,"c":43358,"v":13.221}
{"ts":1649418840000,"o":43358,"h":43358,"l":43330.5,"c":43351,"v":33.277}
{"ts":1649418900000,"o":43351,"h":43351,"l":43336,"c":43336,"v":22.139}
{"ts":1649418960000,"o":43336,"h":43336,"l":43259,"c":43260.5,"v":90.726}
{"ts":1649419020000,"o":43260.5,"h":43282,"l":43260,"c":43271,"v":47.5}
{"ts":1649419080000,"o":43271,"h":43300,"l":43255,"c":43276,"v":82.068}
{"ts":1649419140000,"o":43276,"h":43296,"l":43275.5,"c":43296,"v":39.613}
{"ts":1649419200000,"o":43296,"h":43336.5,"l":43270,"c":43332.5,"v":77.667}
{"ts":1649419260000,"o":43332.5,"h":43332.5,"l":43324.5,"c":43324.5,"v":74.123}
{"ts":1649419320000,"o":43324.5,"h":43328.5,"l":43308.5,"c":43327,"v":37.587}
{"ts":1649419380000,"o":43327,"h":43327,"l":43286.5,"c":43300.5,"v":91.149}
{"ts":1649419440000,"o":43300.5,"h":43300.5,"l":43285.5,"c":43286,"v":17.244}
{"ts":1649419500000,"o":43286,"h":43328,"l":43285.5,"c":43328,"v":30.384}
{"ts":1649419560000,"o":43328,"h":43334.5,"l":43328,"c":43334,"v":14.268}
{"ts":1649419620000,"o":43334,"h":43344.5,"l":43334,"c":43344.5,"v":38.118}
{"ts":1649419680000,"o":43344.5,"h":43380,"l":43344,"c":43380,"v":30.836}
{"ts":1649419740000,"o":43380,"h":43401,"l":43379.5,"c":43401,"v":49.387}
{"ts":1649419800000,"o":43401,"h":43401,"l":43363,"c":43363,"v":47.177}
{"ts":1649419860000,"o":43363,"h":43381.5,"l":43363,"c":43369.5,"v":29.724}
{"ts":1649419920000,"o":43369.5,"h":43370,"l":43359.5,"c":43359.5,"v":17.229}
{"ts":1649419980000,"o":43359.5,"h":43360,"l":43359.5,"c":43359.5,"v":8.59}
{"ts":1649420040000,"o":43359.5,"h":43360,"l":43350,"c":43350,"v":15.247}
{"ts":1649420100000,"o":43350,"h":43371,"l":43350,"c":43350,"v":22.656}
{"ts":1649420160000,"o":43350,"h":43350.5,"l":43314,"c":43314,"v":21.898}
{"ts":1649420220000,"o":43314,"h":43315,"l":43305,"c":43306,"v":33.037}
{"ts":1649420280000,"o":43306,"h":43306,"l":43255,"c":43299,"v":158.428}
{"ts":1649420340000,"o":43299,"h":43322.5,"l":43297,"c":43297,"v":27.736}
{"ts":1649420400000,"o":43297,"h":43305.5,"l":43297,"c":43305.5,"v":15.111}
{"ts":1649420460000,"o":43305.5,"h":43321.5,"l":43297,"c":43308,"v":20.958}
{"ts":1649420520000,"o":43308,"h":43328.5,"l":43308,"c":43326,"v":19.922}
{"ts":1649420580000,"o":43326,"h":43326,"l":43317,"c":43317.5,"v":11.002}
{"ts":1649420640000,"o":43317.5,"h":43338,"l":43317,"c":43338,"v":15.758}
{"ts":1649420700000,"o":43338,"h":43345,"l":43334,"c":43341.5,"v":17.671}
{"ts":1649420760000,"o":43341.5,"h":43342,"l":43341,"c":43342,"v":4.793}
{"ts":1649420820000,"o":43342,"h":43354,"l":43341.5,"c":43354,"v":26.55}
{"ts":1649420880000,"o":43354,"h":43393,"l":43353.5,"c":43375.5,"v":114.953}
{"ts":1649420940000,"o":43375.5,"h":43375.5,"l":43359.5,"c":43364.5,"v":13.705}
{"ts":1649421000000,"o":43364.5,"h":43364.5,"l":43352.5,"c":43352.5,"v":17.039}
{"ts":1649421060000,"o":43352.5,"h":43353,"l":43336,"c":43336.5,"v":11.589}
{"ts":1649421120000,"o":43336.5,"h":43388,"l":43305,"c":43388,"v":33.726}
{"ts":1649421180000,"o":43388,"h":43391,"l":43375,"c":43381,"v":23.196}
{"ts":1649421240000,"o":43381,"h":43381.5,"l":43332,"c":43332.5,"v":16.923}
{"ts":1649421300000,"o":43332.5,"h":43334,"l":43316.5,"c":43334,"v":50.417}
{"ts":1649421360000,"o":43334,"h":43351.5,"l":43333.5,"c":43349,"v":24.446}
{"ts":1649421420000,"o":43349,"h":43352.5,"l":43337.5,"c":43337.5,"v":24.228}
{"ts":1649421480000,"o":43337.5,"h":43345,"l":43332.5,"c":43344.5,"v":8.253}
{"ts":1649421540000,"o":43344.5,"h":43345,"l":43318.5,"c":43319.5,"v":16.671}
{"ts":1649421600000,"o":43319.5,"h":43320,"l":43279,"c":43288.5,"v":47.225}
{"ts":1649421660000,"o":43288.5,"h":43318,"l":43288,"c":43290.5,"v":79.147}
{"ts":1649421720000,"o":43290.5,"h":43304,"l":43255.5,"c":43261.5,"v":135.715}
{"ts":1649421780000,"o":43261.5,"h":43292.5,"l":43210,"c":43292,"v":176.229}
{"ts":1649421840000,"o":43292,"h":43292,"l":43232.5,"c":43262.5,"v":94.439}
{"ts":1649421900000,"o":43262.5,"h":43263,"l":43220.5,"c":43220.5,"v":55.753}
{"ts":1649421960000,"o":43220.5,"h":43242.5,"l":43220.5,"c":43221.5,"v":38.474}
{"ts":1649422020000,"o":43221.5,"h":43233.5,"l":43155,"c":43203,"v":315.031}
{"ts":1649422080000,"o":43203,"h":43255,"l":43165,"c":43207.5,"v":139.213}
{"ts":1649422140000,"o":43207.5,"h":43232,"l":43207,"c":43226,"v":32.65}
{"ts":1649422200000,"o":43226,"h":43250,"l":43219.5,"c":43250,"v":23.812}
{"ts":1649422260000,"o":43250,"h":43259.5,"l":43249.5,"c":43256.5,"v":34.379}
{"ts":1649422320000,"o":43256.5,"h":43293.5,"l":43200,"c":43200,"v":201.649}
{"ts":1649422380000,"o":43200,"h":43212,"l":43089,"c":43150,"v":296.021}
{"ts":1649422440000,"o":43150,"h":43190,"l":43100,"c":43171.5,"v":149.619}
{"ts":1649422500000,"o":43171.5,"h":43214,"l":43171,"c":43182,"v":88.479}
{"ts":1649422560000,"o":43182,"h":43197,"l":43176.5,"c":43183.5,"v":40.576}
{"ts":1649422620000,"o":43183.5,"h":43215,"l":43183,"c":43197.5,"v":56.803}
{"ts":1649422680000,"o":43197.5,"h":43203.5,"l":43173.5,"c":43183,"v":42.626}
{"ts":1649422740000,"o":43183,"h":43183,"l":43158,"c":43158,"v":35.672}
{"ts":1649422800000,"o":43158,"h":43196,"l":43134.5,"c":43174.5,"v":70.108}
{"ts":1649422860000,"o":43174.5,"h":43192,"l":43143.5,"c":43143.5,"v":70.793}
{"ts":1649422920000,"o":43143.5,"h":43143.5,"l":43049,"c":43078.5,"v":317.899}
{"ts":1649422980000,"o":43078.5,"h":43096.5,"l":43045.5,"c":43094.5,"v":127.316}
{"ts":1649423040000,"o":43094.5,"h":43100,"l":43048,"c":43076,"v":89.764}
{"ts":1649423100000,"o":43076,"h":43122.5,"l":43076,"c":43078.5,"v":67.214}
{"ts":1649423160000,"o":43078.5,"h":43078.5,"l":43055,"c":43075.5,"v":52.548}
{"ts":1649423220000,"o":43075.5,"h":43091.5,"l":43041.5,"c":43042,"v":49.876}
{"ts":1649423280000,"o":43042,"h":43080,"l":43028,"c":43074.5,"v":89.622}
{"ts":1649423340000,"o":43074.5,"h":43074.5,"l":43020,"c":43026,"v":100.914}
{"ts":1649423400000,"o":43026,"h":43042,"l":42968.5,"c":43040,"v":336.302}
{"ts":1649423460000,"o":43040,"h":43131.5,"l":43039.5,"c":43091.5,"v":172.92}
{"ts":1649423520000,"o":43091.5,"h":43100,"l":43063.5,"c":43063.5,"v":42.255}
{"ts":1649423580000,"o":43063.5,"h":43092,"l":43050,"c":43060.5,"v":133.049}
{"ts":1649423640000,"o":43060.5,"h":43060.5,"l":42920,"c":42993,"v":324.204}
{"ts":1649423700000,"o":42993,"h":43040,"l":42993,"c":43040,"v":83.316}
{"ts":1649423760000,"o":43040,"h":43085,"l":43035,"c":43069.5,"v":136.796}
{"ts":1649423820000,"o":43069.5,"h":43069.5,"l":43028,"c":43028,"v":52.947}
{"ts":1649423880000,"o":43028,"h":43028.5,"l":42955,"c":42955,"v":59.911}
{"ts":1649423940000,"o":42955,"h":42980,"l":42944.5,"c":42951,"v":90.571}
{"ts":1649424000000,"o":42951,"h":42997.5,"l":42950.5,"c":42980.5,"v":48.049}
{"ts":1649424060000,"o":42980.5,"h":42986,"l":42951.5,"c":42964.5,"v":68.248}
{"ts":1649424120000,"o":42964.5,"h":43017,"l":42958.5,"c":42993.5,"v":128.284}
{"ts":1649424180000,"o":42993.5,"h":42993.5,"l":42922.5,"c":42953,"v":105.126}
{"ts":1649424240000,"o":42953,"h":42964.5,"l":42948,"c":42949,"v":29.97}
{"ts":1649424300000,"o":42949,"h":42967,"l":42840.5,"c":42871.5,"v":485.889}
{"ts":1649424360000,"o":42871.5,"h":42905,"l":42848,"c":42856.5,"v":419.389}
{"ts":1649424420000,"o":42856.5,"h":42907.5,"l":42856,"c":42890,"v":75.532}
{"ts":1649424480000,"o":42890,"h":42898,"l":42888.5,"c":42896,"v":57.942}
{"ts":1649424540000,"o":42896,"h":42909,"l":42872.5,"c":42878.5,"v":51.181}
{"ts":1649424600000,"o":42878.5,"h":42927.5,"l":42873.5,"c":42927.5,"v":66.773}
{"ts":1649424660000,"o":42927.5,"h":42960,"l":42900,"c":42960,"v":85.766}
{"ts":1649424720000,"o":42960,"h":42995.5,"l":42889.5,"c":42891,"v":146.097}
{"ts":1649424780000,"o":42891,"h":42891,"l":42776,"c":42835,"v":438.251}
{"ts":1649424840000,"o":42835,"h":42870,"l":42824.5,"c":42870,"v":179.384}
{"ts":1649424900000,"o":42870,"h":42952,"l":42849,"c":42951.5,"v":183.382}
{"ts":1649424960000,"o":42951.5,"h":42959,"l":42910.5,"c":42940.5,"v":132.288}
{"ts":1649425020000,"o":42940.5,"h":42972,"l":42920,"c":42932,"v":65.482}
{"ts":1649425080000,"o":42932,"h":42944.5,"l":42922.5,"c":42929,"v":36.312}
{"ts":1649425140000,"o":42929,"h":42944.5,"l":42915,"c":42920,"v":49.483}
{"ts":1649425200000,"o":42920,"h":42921,"l":42750,"c":42792.5,"v":386.257}
{"ts":1649425260000,"o":42792.5,"h":42850,"l":42750,"c":42835,"v":163.166}
{"ts":1649425320000,"o":42835,"h":42903,"l":42821,"c":42888.5,"v":140.977}
{"ts":1649425380000,"o":42888.5,"h":42915,"l":42864.5,"c":42884,"v":61.697}
{"ts":1649425440000,"o":42884,"h":42890,"l":42838,"c":42839.5,"v":109.393}
{"ts":1649425500000,"o":42839.5,"h":42918.5,"l":42821.5,"c":42917.5,"v":155.367}
{"ts":1649425560000,"o":42917.5,"h":42948.5,"l":42909.5,"c":42930,"v":132.64}
{"ts":1649425620000,"o":42930,"h":42945.5,"l":42922,"c":42940.5,"v":114.839}
{"ts":1649425680000,"o":42940.5,"h":42954,"l":42937.5,"c":42954,"v":49.629}
{"ts":1649425740000,"o":42954,"h":42955,"l":42930,"c":42935.5,"v":54.676}
{"ts":1649425800000,"o":42935.5,"h":42960,"l":42925.5,"c":42960,"v":43.392}
{"ts":1649425860000,"o":42960,"h":42992.5,"l":42960,"c":42967,"v":101.657}
{"ts":1649425920000,"o":42967,"h":42967,"l":42872,"c":42881.5,"v":75.406}
{"ts":1649425980000,"o":42881.5,"h":42944.5,"l":42881.5,"c":42944,"v":49.325}
{"ts":1649426040000,"o":42944,"h":42944.5,"l":42916.5,"c":42917,"v":24.918}
{"ts":1649426100000,"o":42917,"h":42935,"l":42901,"c":42910.5,"v":64.381}
{"ts":1649426160000,"o":42910.5,"h":42932,"l":42903.5,"c":42930,"v":22.845}
{"ts":1649426220000,"o":42930,"h":42935,"l":42920.5,"c":42920.5,"v":17.697}
{"ts":1649426280000,"o":42920.5,"h":42920.5,"l":42890.5,"c":42896.5,"v":58.339}
{"ts":1649426340000,"o":42896.5,"h":42931,"l":42892.5,"c":42922.5,"v":32.449}
{"ts":1649426400000,"o":42922.5,"h":42962,"l":42901,"c":42960,"v":89.915}
{"ts":1649426460000,"o":42960,"h":42991,"l":42958,"c":42987,"v":95.748}
{"ts":1649426520000,"o":42987,"h":43050,"l":42986.5,"c":43050,"v":202.354}
{"ts":1649426580000,"o":43050,"h":43184.5,"l":43049.5,"c":43140.5,"v":383.135}
{"ts":1649426640000,"o":43140.5,"h":43176,"l":43140,"c":43170.5,"v":149.477}
{"ts":1649426700000,"o":43170.5,"h":43285.5,"l":43155.5,"c":43285,"v":402.023}
{"ts":1649426760000,"o":43285,"h":43382,"l":43230,"c":43238.5,"v":650.707}
{"ts":1649426820000,"o":43238.5,"h":43239,"l":43184.5,"c":43184.5,"v":281.391}
{"ts":1649426880000,"o":43184.5,"h":43310.5,"l":43184.5,"c":43300.5,"v":237.969}
{"ts":1649426940000,"o":43300.5,"h":43369,"l":43300,"c":43347.5,"v":240.333}
{"ts":1649427000000,"o":43347.5,"h":43347.5,"l":43253,"c":43291.5,"v":282.771}
{"ts":1649427060000,"o":43291.5,"h":43291.5,"l":43236,"c":43258,"v":119.42}
{"ts":1649427120000,"o":43258,"h":43273,"l":43230,"c":43252.5,"v":104.768}
{"ts":1649427180000,"o":43252.5,"h":43253,"l":43245,"c":43245.5,"v":56.081}
{"ts":1649427240000,"o":43245.5,"h":43267,"l":43191.5,"c":43263.5,"v":177.42}
{"ts":1649427300000,"o":43263.5,"h":43263.5,"l":43200,"c":43205.5,"v":127.91}
{"ts":1649427360000,"o":43205.5,"h":43221.5,"l":43183,"c":43216.5,"v":81.125}
{"ts":1649427420000,"o":43216.5,"h":43216.5,"l":43169,"c":43207.5,"v":68.736}
{"ts":1649427480000,"o":43207.5,"h":43242.5,"l":43185,"c":43228.5,"v":48.79}
{"ts":1649427540000,"o":43228.5,"h":43326,"l":43228,"c":43290.5,"v":97.726}
{"ts":1649427600000,"o":43290.5,"h":43339.5,"l":43290.5,"c":43326.5,"v":99.885}
{"ts":1649427660000,"o":43326.5,"h":43333.5,"l":43305,"c":43320,"v":82.642}
{"ts":1649427720000,"o":43320,"h":43335.5,"l":43303.5,"c":43303.5,"v":48.944}
{"ts":1649427780000,"o":43303.5,"h":43345,"l":43303,"c":43345,"v":83.232}
{"ts":1649427840000,"o":43345,"h":43440,"l":43345,"c":43422,"v":396.137}
{"ts":1649427900000,"o":43422,"h":43472,"l":43386.5,"c":43386.5,"v":220.022}
{"ts":1649427960000,"o":43386.5,"h":43465,"l":43385,"c":43465,"v":87.369}
{"ts":1649428020000,"o":43465,"h":43580.5,"l":43464.5,"c":43561,"v":534.774}
{"ts":1649428080000,"o":43561,"h":43564,"l":43515,"c":43519,"v":249.652}
{"ts":1649428140000,"o":43519,"h":43553.5,"l":43514,"c":43535,"v":92.58}
{"ts":1649428200000,"o":43535,"h":43589,"l":43479.5,"c":43583.5,"v":214.754}
{"ts":1649428260000,"o":43583.5,"h":43671,"l":43577.5,"c":43651.5,"v":453.117}
{"ts":1649428320000,"o":43651.5,"h":43663,"l":43566,"c":43566.5,"v":191.67}
{"ts":1649428380000,"o":43566.5,"h":43578,"l":43489.5,"c":43560,"v":181.452}
{"ts":1649428440000,"o":43560,"h":43596,"l":43499.5,"c":43499.5,"v":117.441}
{"ts":1649428500000,"o":43499.5,"h":43508,"l":43469,"c":43472,"v":169.129}
{"ts":1649428560000,"o":43472,"h":43490.5,"l":43440,"c":43452,"v":224.103}
{"ts":1649428620000,"o":43452,"h":43455,"l":43419,"c":43419,"v":139.52}
{"ts":1649428680000,"o":43419,"h":43450,"l":43418.5,"c":43450,"v":96.209}
{"ts":1649428740000,"o":43450,"h":43450,"l":43433.5,"c":43450,"v":53.812}
{"ts":1649428800000,"o":43450,"h":43450,"l":43427,"c":43430,"v":66.784}
{"ts":1649428860000,"o":43430,"h":43430,"l":43411,"c":43411.5,"v":106.269}
{"ts":1649428920000,"o":43411.5,"h":43442.5,"l":43411.5,"c":43427,"v":117.931}
{"ts":1649428980000,"o":43427,"h":43427,"l":43347,"c":43349.5,"v":190.192}
{"ts":1649429040000,"o":43349.5,"h":43353.5,"l":43310.5,"c":43310.5,"v":195.991}
{"ts":1649429100000,"o":43310.5,"h":43346,"l":43310.5,"c":43314.5,"v":120.123}
{"ts":1649429160000,"o":43314.5,"h":43382.5,"l":43314.5,"c":43382.5,"v":84.783}
{"ts":1649429220000,"o":43382.5,"h":43418.5,"l":43356,"c":43356,"v":105.853}
{"ts":1649429280000,"o":43356,"h":43370.5,"l":43350,"c":43354.5,"v":41.665}
{"ts":1649429340000,"o":43354.5,"h":43354.5,"l":43287,"c":43287.5,"v":136.726}
{"ts":1649429400000,"o":43287.5,"h":43462.5,"l":43286.5,"c":43458,"v":255.262}
{"ts":1649429460000,"o":43458,"h":43751,"l":43452,"c":43656.5,"v":792.204}
{"ts":1649429520000,"o":43656.5,"h":43771.5,"l":43643,"c":43741.5,"v":303.322}
{"ts":1649429580000,"o":43741.5,"h":43755,"l":43652,"c":43706,"v":169.977}
{"ts":1649429640000,"o":43706,"h":43741,"l":43676.5,"c":43737.5,"v":137.999}
{"ts":1649429700000,"o":43737.5,"h":43800,"l":43700,"c":43799.5,"v":283.393}
{"ts":1649429760000,"o":43799.5,"h":43840,"l":43756.5,"c":43788.5,"v":228.642}
{"ts":1649429820000,"o":43788.5,"h":43789,"l":43721.5,"c":43739,"v":190.099}
{"ts":1649429880000,"o":43739,"h":43750,"l":43702.5,"c":43737.5,"v":80.912}
{"ts":1649429940000,"o":43737.5,"h":43739,"l":43673,"c":43734.5,"v":165.978}
{"ts":1649430000000,"o":43734.5,"h":43822.5,"l":43719.5,"c":43822,"v":172.452}
{"ts":1649430060000,"o":43822,"h":43918,"l":43818.5,"c":43918,"v":387.058}
{"ts":1649430120000,"o":43918,"h":43940,"l":43892,"c":43915,"v":315.849}
{"ts":1649430180000,"o":43915,"h":43915,"l":43801.5,"c":43801.5,"v":223.224}
{"ts":1649430240000,"o":43801.5,"h":43877,"l":43800,"c":43840,"v":250.363}
{"ts":1649430300000,"o":43840,"h":43942.5,"l":43834,"c":43911,"v":209.746}
{"ts":1649430360000,"o":43911,"h":43911.5,"l":43800,"c":43800.5,"v":79.881}
{"ts":1649430420000,"o":43800.5,"h":43840.5,"l":43800,"c":43832,"v":111.346}
{"ts":1649430480000,"o":43832,"h":43848,"l":43831.5,"c":43847.5,"v":61.507}
{"ts":1649430540000,"o":43847.5,"h":43848,"l":43821,"c":43830,"v":77.479}
{"ts":1649430600000,"o":43830,"h":43830,"l":43800,"c":43812,"v":133.817}
{"ts":1649430660000,"o":43812,"h":43869.5,"l":43812,"c":43852,"v":162.505}
{"ts":1649430720000,"o":43852,"h":43878.5,"l":43849.5,"c":43864.5,"v":49.323}
{"ts":1649430780000,"o":43864.5,"h":43864.5,"l":43857,"c":43864.5,"v":30.227}
{"ts":1649430840000,"o":43864.5,"h":43879,"l":43835,"c":43835,"v":56.833}
{"ts":1649430900000,"o":43835,"h":43855,"l":43800,"c":43801.5,"v":63.265}
{"ts":1649430960000,"o":43801.5,"h":43801.5,"l":43767.5,"c":43767.5,"v":109.712}
{"ts":1649431020000,"o":43767.5,"h":43804.5,"l":43746.5,"c":43804.5,"v":96.545}
{"ts":1649431080000,"o":43804.5,"h":43833,"l":43804,"c":43822.5,"v":121.991}
{"ts":1649431140000,"o":43822.5,"h":43827,"l":43789,"c":43789,"v":38.309}
{"ts":1649431200000,"o":43789,"h":43805.5,"l":43767.5,"c":43805.5,"v":155.397}
{"ts":1649431260000,"o":43805.5,"h":43805.5,"l":43765.5,"c":43765.5,"v":88.932}
{"ts":1649431320000,"o":43765.5,"h":43766,"l":43753.5,"c":43755,"v":85.977}
{"ts":1649431380000,"o":43755,"h":43771,"l":43754.5,"c":43771,"v":44.435}
{"ts":1649431440000,"o":43771,"h":43797,"l":43770.5,"c":43790.5,"v":47.742}
{"ts":1649431500000,"o":43790.5,"h":43790.5,"l":43765.5,"c":43780,"v":49.98}
{"ts":1649431560000,"o":43780,"h":43785,"l":43779.5,"c":43785,"v":17.515}
{"ts":1649431620000,"o":43785,"h":43785,"l":43766,"c":43766.5,"v":35.594}
{"ts":1649431680000,"o":43766.5,"h":43800,"l":43766,"c":43800,"v":73.219}
{"ts":1649431740000,"o":43800,"h":43833,"l":43799.5,"c":43832.5,"v":47.802}
{"ts":1649431800000,"o":43832.5,"h":43862,"l":43832.5,"c":43861,"v":133.213}
{"ts":1649431860000,"o":43861,"h":43889,"l":43856,"c":43877.5,"v":95.227}
{"ts":1649431920000,"o":43877.5,"h":43884.5,"l":43869,"c":43884.5,"v":63.024}
{"ts":1649431980000,"o":43884.5,"h":43900,"l":43884.5,"c":43900,"v":89.224}
{"ts":1649432040000,"o":43900,"h":43900,"l":43880.5,"c":43899,"v":92.825}
{"ts":1649432100000,"o":43899,"h":43899,"l":43881.5,"c":43881.5,"v":38.709}
{"ts":1649432160000,"o":43881.5,"h":43882,"l":43771.5,"c":43780,"v":119.527}
{"ts":1649432220000,"o":43780,"h":43820,"l":43703,"c":43703,"v":374.723}
{"ts":1649432280000,"o":43703,"h":43765,"l":43703,"c":43705.5,"v":149.587}
{"ts":1649432340000,"o":43705.5,"h":43705.5,"l":43622,"c":43637,"v":284.632}
{"ts":1649432400000,"o":43637,"h":43681.5,"l":43635.5,"c":43672.5,"v":104.747}
{"ts":1649432460000,"o":43672.5,"h":43732,"l":43652.5,"c":43688,"v":207.396}
{"ts":1649432520000,"o":43688,"h":43688.5,"l":43650,"c":43656.5,"v":82.777}
{"ts":1649432580000,"o":43656.5,"h":43675,"l":43648.5,"c":43654.5,"v":63.63}
{"ts":1649432640000,"o":43654.5,"h":43703.5,"l":43640,"c":43640,"v":85.025}
{"ts":1649432700000,"o":43640,"h":43654,"l":43610,"c":43649.5,"v":127.775}
{"ts":1649432760000,"o":43649.5,"h":43700,"l":43649.5,"c":43700,"v":58.174}
{"ts":1649432820000,"o":43700,"h":43749.5,"l":43699.5,"c":43717,"v":37.028}
{"ts":1649432880000,"o":43717,"h":43740.5,"l":43709.5,"c":43720,"v":63.688}
{"ts":1649432940000,"o":43720,"h":43738.5,"l":43703,"c":43704,"v":45.326}
{"ts":1649433000000,"o":43704,"h":43735,"l":43703.5,"c":43727.5,"v":76.822}
{"ts":1649433060000,"o":43727.5,"h":43755,"l":43702.5,"c":43702.5,"v":96.584}
{"ts":1649433120000,"o":43702.5,"h":43703,"l":43651,"c":43681.5,"v":71.93}
{"ts":1649433180000,"o":43681.5,"h":43681.5,"l":43662,"c":43674.5,"v":32.635}
{"ts":1649433240000,"o":43674.5,"h":43675,"l":43610.5,"c":43620,"v":39.113}
{"ts":1649433300000,"o":43620,"h":43620.5,"l":43571,"c":43579,"v":168.999}
{"ts":1649433360000,"o":43579,"h":43645,"l":43579,"c":43645,"v":39.279}
{"ts":1649433420000,"o":43645,"h":43646.5,"l":43625.5,"c":43646.5,"v":27.902}
{"ts":1649433480000,"o":43646.5,"h":43646.5,"l":43636,"c":43636,"v":6.894}
{"ts":1649433540000,"o":43636,"h":43646.5,"l":43627,"c":43636,"v":14.271}
{"ts":1649433600000,"o":43636,"h":43673,"l":43577.5,"c":43617.5,"v":146.989}
{"ts":1649433660000,"o":43617.5,"h":43673.5,"l":43617,"c":43673,"v":54.508}
{"ts":1649433720000,"o":43673,"h":43674,"l":43650,"c":43650,"v":31.206}
{"ts":1649433780000,"o":43650,"h":43659.5,"l":43649,"c":43649.5,"v":17.102}
{"ts":1649433840000,"o":43649.5,"h":43664.5,"l":43649.5,"c":43662.5,"v":95.565}
{"ts":1649433900000,"o":43662.5,"h":43688,"l":43662,"c":43688,"v":22.993}
{"ts":1649433960000,"o":43688,"h":43696,"l":43671,"c":43680,"v":58.251}
{"ts":1649434020000,"o":43680,"h":43680,"l":43657.5,"c":43658,"v":10.446}
{"ts":1649434080000,"o":43658,"h":43658,"l":43650,"c":43657.5,"v":47.177}
{"ts":1649434140000,"o":43657.5,"h":43657.5,"l":43636,"c":43636.5,"v":17.625}
{"ts":1649434200000,"o":43636.5,"h":43673.5,"l":43636,"c":43673.5,"v":52.299}
{"ts":1649434260000,"o":43673.5,"h":43706,"l":43673.5,"c":43675,"v":37.114}
{"ts":1649434320000,"o":43675,"h":43675,"l":43570,"c":43570,"v":97.536}
{"ts":1649434380000,"o":43570,"h":43570.5,"l":43543,"c":43570.5,"v":103.938}
{"ts":1649434440000,"o":43570.5,"h":43570.5,"l":43556.5,"c":43568,"v":36.558}
{"ts":1649434500000,"o":43568,"h":43583,"l":43556.5,"c":43557,"v":69.482}
{"ts":1649434560000,"o":43557,"h":43598,"l":43556.5,"c":43588,"v":46.717}
{"ts":1649434620000,"o":43588,"h":43637.5,"l":43588,"c":43637,"v":62.837}
{"ts":1649434680000,"o":43637,"h":43637.5,"l":43630.5,"c":43632,"v":39.494}
{"ts":1649434740000,"o":43632,"h":43654,"l":43632,"c":43647.5,"v":48.903}
{"ts":1649434800000,"o":43647.5,"h":43654,"l":43641,"c":43647,"v":16.673}
{"ts":1649434860000,"o":43647,"h":43680,"l":43642,"c":43668,"v":39.752}
{"ts":1649434920000,"o":43668,"h":43680,"l":43668,"c":43674,"v":25.202}
{"ts":1649434980000,"o":43674,"h":43674,"l":43650,"c":43650,"v":15.602}
{"ts":1649435040000,"o":43650,"h":43667,"l":43650,"c":43660,"v":22.474}
{"ts":1649435100000,"o":43660,"h":43680,"l":43660,"c":43679.5,"v":21.498}
{"ts":1649435160000,"o":43679.5,"h":43680,"l":43665.5,"c":43672,"v":14.373}
{"ts":1649435220000,"o":43672,"h":43672,"l":43651.5,"c":43652,"v":14.819}
{"ts":1649435280000,"o":43652,"h":43679,"l":43651.5,"c":43671.5,"v":24.258}
{"ts":1649435340000,"o":43671.5,"h":43677.5,"l":43658,"c":43658.5,"v":16.899}
{"ts":1649435400000,"o":43658.5,"h":43658.5,"l":43612,"c":43612,"v":25.21}
{"ts":1649435460000,"o":43612,"h":43612.5,"l":43576,"c":43596,"v":49.976}
{"ts":1649435520000,"o":43596,"h":43596.5,"l":43578,"c":43586.5,"v":41.881}
{"ts":1649435580000,"o":43586.5,"h":43608.5,"l":43586.5,"c":43608.5,"v":9.074}
{"ts":1649435640000,"o":43608.5,"h":43615.5,"l":43596,"c":43608,"v":7.159}
{"ts":1649435700000,"o":43608,"h":43608,"l":43588,"c":43588.5,"v":7.84}
{"ts":1649435760000,"o":43588.5,"h":43598,"l":43588,"c":43598,"v":5.93}
{"ts":1649435820000,"o":43598,"h":43601.5,"l":43588,"c":43588,"v":47.813}
{"ts":1649435880000,"o":43588,"h":43588.5,"l":43585,"c":43585,"v":38.679}
{"ts":1649435940000,"o":43585,"h":43588,"l":43585,"c":43587.5,"v":16.85}
{"ts":1649436000000,"o":43587.5,"h":43588.5,"l":43587.5,"c":43588,"v":38.524}
{"ts":1649436060000,"o":43588,"h":43615.5,"l":43588,"c":43599.5,"v":44.297}
{"ts":1649436120000,"o":43599.5,"h":43608.5,"l":43586,"c":43586,"v":39.365}
{"ts":1649436180000,"o":43586,"h":43586,"l":43575.5,"c":43575.5,"v":7.539}
{"ts":1649436240000,"o":43575.5,"h":43591,"l":43575.5,"c":43577,"v":34.627}
{"ts":1649436300000,"o":43577,"h":43577,"l":43564.5,"c":43577,"v":23.313}
{"ts":1649436360000,"o":43577,"h":43577,"l":43568,"c":43568,"v":14.799}
{"ts":1649436420000,"o":43568,"h":43568.5,"l":43552,"c":43552.5,"v":27.289}
{"ts":1649436480000,"o":43552.5,"h":43552.5,"l":43530.5,"c":43530.5,"v":56.874}
{"ts":1649436540000,"o":43530.5,"h":43531,"l":43487.5,"c":43490,"v":74.622}
{"ts":1649436600000,"o":43490,"h":43511,"l":43478,"c":43490.5,"v":49.437}
{"ts":1649436660000,"o":43490.5,"h":43490.5,"l":43407,"c":43453,"v":223.125}
{"ts":1649436720000,"o":43453,"h":43457,"l":43432,"c":43457,"v":64.316}
{"ts":1649436780000,"o":43457,"h":43512,"l":43457,"c":43494.5,"v":129.92}
{"ts":1649436840000,"o":43494.5,"h":43516,"l":43487,"c":43492.5,"v":51.767}
{"ts":1649436900000,"o":43492.5,"h":43506,"l":43492.5,"c":43499.5,"v":16.468}
{"ts":1649436960000,"o":43499.5,"h":43499.5,"l":43450,"c":43450.5,"v":31.358}
{"ts":1649437020000,"o":43450.5,"h":43470.5,"l":43450,"c":43470,"v":40.541}
{"ts":1649437080000,"o":43470,"h":43470,"l":43455,"c":43468.5,"v":25.541}
{"ts":1649437140000,"o":43468.5,"h":43468.5,"l":43436,"c":43436,"v":36.019}
{"ts":1649437200000,"o":43436,"h":43449.5,"l":43435.5,"c":43449.5,"v":16.509}
{"ts":1649437260000,"o":43449.5,"h":43449.5,"l":43400,"c":43405.5,"v":57.844}
{"ts":1649437320000,"o":43405.5,"h":43405.5,"l":43351.5,"c":43354.5,"v":95.766}
{"ts":1649437380000,"o":43354.5,"h":43399.5,"l":43354.5,"c":43383,"v":73.389}
{"ts":1649437440000,"o":43383,"h":43417.5,"l":43379.5,"c":43417.5,"v":18.926}
{"ts":1649437500000,"o":43417.5,"h":43417.5,"l":43383,"c":43383,"v":23.524}
{"ts":1649437560000,"o":43383,"h":43383.5,"l":43335.5,"c":43341.5,"v":105.599}
{"ts":1649437620000,"o":43341.5,"h":43341.5,"l":43337.5,"c":43340.5,"v":52.666}
{"ts":1649437680000,"o":43340.5,"h":43341,"l":43328.5,"c":43330.5,"v":50.952}
{"ts":1649437740000,"o":43330.5,"h":43330.5,"l":43309,"c":43309,"v":72.831}
{"ts":1649437800000,"o":43309,"h":43309,"l":43223,"c":43235.5,"v":240.895}
{"ts":1649437860000,"o":43235.5,"h":43288.5,"l":43235,"c":43249,"v":105.608}
{"ts":1649437920000,"o":43249,"h":43249,"l":43214,"c":43214,"v":70.871}
{"ts":1649437980000,"o":43214,"h":43214.5,"l":43122,"c":43126,"v":237.566}
{"ts":1649438040000,"o":43126,"h":43165,"l":42827,"c":43071.5,"v":888.289}
{"ts":1649438100000,"o":43071.5,"h":43135,"l":43071,"c":43095,"v":296.847}
{"ts":1649438160000,"o":43095,"h":43095,"l":42962,"c":42986,"v":392.045}
{"ts":1649438220000,"o":42986,"h":42999.5,"l":42842.5,"c":42911,"v":399.859}
{"ts":1649438280000,"o":42911,"h":42957,"l":42832,"c":42909,"v":279.439}
{"ts":1649438340000,"o":42909,"h":42946.5,"l":42890,"c":42900.5,"v":291.435}
{"ts":1649438400000,"o":42900.5,"h":42957,"l":42900.5,"c":42932,"v":122.917}
{"ts":1649438460000,"o":42932,"h":43035.5,"l":42931.5,"c":43035.5,"v":233.207}
{"ts":1649438520000,"o":43035.5,"h":43065,"l":43010,"c":43010.5,"v":159.08}
{"ts":1649438580000,"o":43010.5,"h":43010.5,"l":42973.5,"c":42993.5,"v":158.969}
{"ts":1649438640000,"o":42993.5,"h":42995,"l":42917,"c":42928,"v":132.197}
{"ts":1649438700000,"o":42928,"h":42935,"l":42900,"c":42900.5,"v":172.451}
{"ts":1649438760000,"o":42900.5,"h":42965,"l":42900,"c":42939.5,"v":111.594}
{"ts":1649438820000,"o":42939.5,"h":42939.5,"l":42902,"c":42902,"v":83.685}
{"ts":1649438880000,"o":42902,"h":42909,"l":42902,"c":42908.5,"v":24.341}
{"ts":1649438940000,"o":42908.5,"h":42909,"l":42830.5,"c":42832.5,"v":204.199}
{"ts":1649439000000,"o":42832.5,"h":42860,"l":42822.5,"c":42829.5,"v":179.29}
{"ts":1649439060000,"o":42829.5,"h":42886.5,"l":42802,"c":42859,"v":139.975}
{"ts":1649439120000,"o":42859,"h":42881.5,"l":42830,"c":42875,"v":109.798}
{"ts":1649439180000,"o":42875,"h":42950,"l":42875,"c":42884,"v":136.416}
{"ts":1649439240000,"o":42884,"h":42884.5,"l":42805,"c":42805.5,"v":140.698}
{"ts":1649439300000,"o":42805.5,"h":42900,"l":42775,"c":42898.5,"v":451.788}
{"ts":1649439360000,"o":42898.5,"h":42920,"l":42893,"c":42903.5,"v":85.377}
{"ts":1649439420000,"o":42903.5,"h":42926.5,"l":42875.5,"c":42926.5,"v":107.467}
{"ts":1649439480000,"o":42926.5,"h":42992,"l":42920,"c":42968.5,"v":267.575}
{"ts":1649439540000,"o":42968.5,"h":42976.5,"l":42953.5,"c":42970,"v":97.79}
{"ts":1649439600000,"o":42970,"h":42989.5,"l":42970,"c":42983,"v":105.482}
{"ts":1649439660000,"o":42983,"h":43030,"l":42966,"c":43005.5,"v":123.172}
{"ts":1649439720000,"o":43005.5,"h":43005.5,"l":42968,"c":42975.5,"v":60.105}
{"ts":1649439780000,"o":42975.5,"h":42989,"l":42960,"c":42984,"v":44.222}
{"ts":1649439840000,"o":42984,"h":42984,"l":42892.5,"c":42892.5,"v":118.318}
{"ts":1649439900000,"o":42892.5,"h":42980,"l":42880,"c":42931.5,"v":149.218}
{"ts":1649439960000,"o":42931.5,"h":42937.5,"l":42908.5,"c":42928,"v":47.982}
{"ts":1649440020000,"o":42928,"h":42928,"l":42887,"c":42887.5,"v":121.647}
{"ts":1649440080000,"o":42887.5,"h":42887.5,"l":42887,"c":42887.5,"v":13.91}
{"ts":1649440140000,"o":42887.5,"h":42946.5,"l":42887.5,"c":42930,"v":47.967}
{"ts":1649440200000,"o":42930,"h":42930.5,"l":42879.5,"c":42880,"v":55.121}
{"ts":1649440260000,"o":42880,"h":42914.5,"l":42879.5,"c":42913.5,"v":101.968}
{"ts":1649440320000,"o":42913.5,"h":42914.5,"l":42906,"c":42906,"v":36.809}
{"ts":1649440380000,"o":42906,"h":42931.5,"l":42906,"c":42931.5,"v":42.99}
{"ts":1649440440000,"o":42931.5,"h":42931.5,"l":42918.5,"c":42925,"v":19.207}
{"ts":1649440500000,"o":42925,"h":42926,"l":42910,"c":42926,"v":89.971}
{"ts":1649440560000,"o":42926,"h":42976,"l":42926,"c":42975,"v":52.333}
{"ts":1649440620000,"o":42975,"h":42996.5,"l":42952,"c":42986,"v":77.437}
{"ts":1649440680000,"o":42986,"h":42986,"l":42943,"c":42976.5,"v":38.422}
{"ts":1649440740000,"o":42976.5,"h":43000,"l":42976,"c":42994,"v":41.058}
{"ts":1649440800000,"o":42994,"h":42994,"l":42963.5,"c":42994,"v":149.895}
{"ts":1649440860000,"o":42994,"h":42994,"l":42978,"c":42978.5,"v":68.427}
{"ts":1649440920000,"o":42978.5,"h":42978.5,"l":42923,"c":42949.5,"v":90.338}
{"ts":1649440980000,"o":42949.5,"h":42985.5,"l":42949.5,"c":42959,"v":160.371}
{"ts":1649441040000,"o":42959,"h":42977,"l":42948,"c":42948,"v":35.095}
{"ts":1649441100000,"o":42948,"h":42958.5,"l":42918,"c":42918,"v":37.933}
{"ts":1649441160000,"o":42918,"h":42918.5,"l":42871,"c":42871.5,"v":65.34}
{"ts":1649441220000,"o":42871.5,"h":42880,"l":42842,"c":42842,"v":145.61}
{"ts":1649441280000,"o":42842,"h":42868,"l":42823,"c":42865,"v":74.145}
{"ts":1649441340000,"o":42865,"h":42877,"l":42865,"c":42877,"v":28.536}
{"ts":1649441400000,"o":42877,"h":42900,"l":42850,"c":42850.5,"v":71.543}
{"ts":1649441460000,"o":42850.5,"h":42850.5,"l":42796,"c":42820,"v":101.978}
{"ts":1649441520000,"o":42820,"h":42820.5,"l":42431,"c":42530,"v":2746.946}
{"ts":1649441580000,"o":42530,"h":42530.5,"l":42346,"c":42530,"v":1202.187}
{"ts":1649441640000,"o":42530,"h":42606.5,"l":42518,"c":42588,"v":242.974}
{"ts":1649441700000,"o":42588,"h":42740,"l":42557.5,"c":42689.5,"v":488.672}
{"ts":1649441760000,"o":42689.5,"h":42690,"l":42505.5,"c":42578.5,"v":288.054}
{"ts":1649441820000,"o":42578.5,"h":42620.5,"l":42566,"c":42620.5,"v":68.127}
{"ts":1649441880000,"o":42620.5,"h":42678,"l":42617,"c":42626,"v":105.719}
{"ts":1649441940000,"o":42626,"h":42647,"l":42582.5,"c":42616,"v":131.166}
{"ts":1649442000000,"o":42616,"h":42759.5,"l":42616,"c":42754.5,"v":381.246}
{"ts":1649442060000,"o":42754.5,"h":42762.5,"l":42741.5,"c":42762,"v":102.189}
{"ts":1649442120000,"o":42762,"h":42798,"l":42700.5,"c":42700.5,"v":137.35}
{"ts":1649442180000,"o":42700.5,"h":42704,"l":42673,"c":42673,"v":67.191}
{"ts":1649442240000,"o":42673,"h":42748,"l":42673,"c":42722,"v":120.96}
{"ts":1649442300000,"o":42722,"h":42725,"l":42626,"c":42672.5,"v":195.289}
{"ts":1649442360000,"o":42672.5,"h":42729.5,"l":42672,"c":42702,"v":69.898}
{"ts":1649442420000,"o":42702,"h":42710,"l":42650,"c":42650.5,"v":73.964}
{"ts":1649442480000,"o":42650.5,"h":42678,"l":42643,"c":42674,"v":73.783}
{"ts":1649442540000,"o":42674,"h":42700.5,"l":42660,"c":42688.5,"v":60.163}
{"ts":1649442600000,"o":42688.5,"h":42740,"l":42665,"c":42740,"v":98.951}
{"ts":1649442660000,"o":42740,"h":42740,"l":42689.5,"c":42694.5,"v":121.479}
{"ts":1649442720000,"o":42694.5,"h":42722,"l":42671,"c":42721,"v":130.07}
{"ts":1649442780000,"o":42721,"h":42721.5,"l":42694,"c":42708,"v":46.627}
{"ts":1649442840000,"o":42708,"h":42718,"l":42692.5,"c":42702.5,"v":25.631}
{"ts":1649442900000,"o":42702.5,"h":42716,"l":42690,"c":42716,"v":34.38}
{"ts":1649442960000,"o":42716,"h":42716,"l":42630,"c":42630,"v":56.844}
{"ts":1649443020000,"o":42630,"h":42662,"l":42618,"c":42661.5,"v":67.932}
{"ts":1649443080000,"o":42661.5,"h":42664.5,"l":42647,"c":42647.5,"v":21.263}
{"ts":1649443140000,"o":42647.5,"h":42654,"l":42635,"c":42635.5,"v":25.898}
{"ts":1649443200000,"o":42635.5,"h":42725,"l":42630,"c":42724.5,"v":28.482}
{"ts":1649443260000,"o":42724.5,"h":42855,"l":42724.5,"c":42800,"v":299.392}
{"ts":1649443320000,"o":42800,"h":42800.5,"l":42767.5,"c":42772,"v":59.895}
{"ts":1649443380000,"o":42772,"h":42811.5,"l":42772,"c":42811.5,"v":46.689}
{"ts":1649443440000,"o":42811.5,"h":42828,"l":42792.5,"c":42825,"v":58.835}
{"ts":1649443500000,"o":42825,"h":42828.5,"l":42813,"c":42820,"v":37.069}
{"ts":1649443560000,"o":42820,"h":42823,"l":42815,"c":42823,"v":29.395}
{"ts":1649443620000,"o":42823,"h":42971,"l":42801.5,"c":42901,"v":303.111}
{"ts":1649443680000,"o":42901,"h":42901,"l":42851,"c":42851,"v":66.979}
{"ts":1649443740000,"o":42851,"h":42887,"l":42851,"c":42879.5,"v":52.732}
{"ts":1649443800000,"o":42879.5,"h":42972.5,"l":42877.5,"c":42956,"v":236.151}
{"ts":1649443860000,"o":42956,"h":43139,"l":42934,"c":43122.5,"v":607.904}
{"ts":1649443920000,"o":43122.5,"h":43326,"l":43078.5,"c":43199,"v":680.598}
{"ts":1649443980000,"o":43199,"h":43199,"l":42947,"c":42983.5,"v":645.858}
{"ts":1649444040000,"o":42983.5,"h":43062,"l":42958,"c":42958,"v":128.059}
{"ts":1649444100000,"o":42958,"h":42976,"l":42809,"c":42908.5,"v":470.188}
{"ts":1649444160000,"o":42908.5,"h":42952,"l":42873,"c":42886.5,"v":106.584}
{"ts":1649444220000,"o":42886.5,"h":42890,"l":42858.5,"c":42885,"v":33.552}
{"ts":1649444280000,"o":42885,"h":42897,"l":42884.5,"c":42897,"v":64.135}
{"ts":1649444340000,"o":42897,"h":42929.5,"l":42873,"c":42929.5,"v":55.17}
{"ts":1649444400000,"o":42929.5,"h":42929.5,"l":42882.5,"c":42899.5,"v":48.9}
{"ts":1649444460000,"o":42899.5,"h":42933,"l":42889,"c":42917.5,"v":27.157}
{"ts":1649444520000,"o":42917.5,"h":42973,"l":42900,"c":42973,"v":75.506}
{"ts":1649444580000,"o":42973,"h":43057.5,"l":42973,"c":43054,"v":127.878}
{"ts":1649444640000,"o":43054,"h":43080,"l":43048,"c":43057.5,"v":93.566}
{"ts":1649444700000,"o":43057.5,"h":43057.5,"l":43034.5,"c":43041,"v":67.902}
{"ts":1649444760000,"o":43041,"h":43054.5,"l":43000,"c":43038.5,"v":146.365}
{"ts":1649444820000,"o":43038.5,"h":43047,"l":43034.5,"c":43046.5,"v":35.41}
{"ts":1649444880000,"o":43046.5,"h":43047,"l":42965.5,"c":42993.5,"v":131.985}
{"ts":1649444940000,"o":42993.5,"h":43010.5,"l":42993.5,"c":43009.5,"v":23.871}
{"ts":1649445000000,"o":43009.5,"h":43043.5,"l":43009.5,"c":43022.5,"v":36.123}
{"ts":1649445060000,"o":43022.5,"h":43022.5,"l":43009.5,"c":43014.5,"v":15.113}
{"ts":1649445120000,"o":43014.5,"h":43098.5,"l":43007,"c":43084.5,"v":90.284}
{"ts":1649445180000,"o":43084.5,"h":43168,"l":43080.5,"c":43122,"v":116.986}
{"ts":1649445240000,"o":43122,"h":43137.5,"l":43102,"c":43110.5,"v":49.371}
{"ts":1649445300000,"o":43110.5,"h":43110.5,"l":43096,"c":43109.5,"v":19.519}
{"ts":1649445360000,"o":43109.5,"h":43150,"l":43096.5,"c":43148.5,"v":34.844}
{"ts":1649445420000,"o":43148.5,"h":43153,"l":43142,"c":43153,"v":28.405}
{"ts":1649445480000,"o":43153,"h":43180,"l":43150.5,"c":43158.5,"v":30.64}
{"ts":1649445540000,"o":43158.5,"h":43158.5,"l":43105,"c":43108.5,"v":66.56}
{"ts":1649445600000,"o":43108.5,"h":43111.5,"l":43090,"c":43111,"v":67.623}
{"ts":1649445660000,"o":43111,"h":43118,"l":43081.5,"c":43095,"v":31.205}
{"ts":1649445720000,"o":43095,"h":43095,"l":43010,"c":43010.5,"v":140.955}
{"ts":1649445780000,"o":43010.5,"h":43038.5,"l":43001,"c":43012.5,"v":44.077}
{"ts":1649445840000,"o":43012.5,"h":43019,"l":43010.5,"c":43017,"v":12.567}
{"ts":1649445900000,"o":43017,"h":43030,"l":43003,"c":43030,"v":28.007}
{"ts":1649445960000,"o":43030,"h":43034,"l":43010.5,"c":43026.5,"v":43.952}
{"ts":1649446020000,"o":43026.5,"h":43027,"l":43016,"c":43022,"v":10.016}
{"ts":1649446080000,"o":43022,"h":43045.5,"l":42999,"c":43045.5,"v":74.144}
{"ts":1649446140000,"o":43045.5,"h":43066.5,"l":43045.5,"c":43051.5,"v":40.607}
{"ts":1649446200000,"o":43051.5,"h":43092,"l":43051.5,"c":43079,"v":54.198}
{"ts":1649446260000,"o":43079,"h":43097,"l":43028,"c":43028,"v":28.602}
{"ts":1649446320000,"o":43028,"h":43028,"l":42945,"c":42945,"v":126.948}
{"ts":1649446380000,"o":42945,"h":42945.5,"l":42892,"c":42898,"v":207.032}
{"ts":1649446440000,"o":42898,"h":42928,"l":42880,"c":42887,"v":127.173}
{"ts":1649446500000,"o":42887,"h":42896,"l":42839,"c":42839,"v":59.87}
{"ts":1649446560000,"o":42839,"h":42910,"l":42839,"c":42873.5,"v":73.465}
{"ts":1649446620000,"o":42873.5,"h":42879,"l":42854,"c":42879,"v":17.365}
{"ts":1649446680000,"o":42879,"h":42896.5,"l":42825,"c":42825,"v":34.26}
{"ts":1649446740000,"o":42825,"h":42825.5,"l":42792,"c":42805,"v":84.191}
{"ts":1649446800000,"o":42805,"h":42805.5,"l":42660,"c":42717,"v":348.749}
{"ts":1649446860000,"o":42717,"h":42782,"l":42716.5,"c":42776,"v":86.854}
{"ts":1649446920000,"o":42776,"h":42786,"l":42751,"c":42755.5,"v":57.362}
{"ts":1649446980000,"o":42755.5,"h":42776.5,"l":42755,"c":42755,"v":30.964}
{"ts":1649447040000,"o":42755,"h":42855,"l":42755,"c":42854.5,"v":65.167}
{"ts":1649447100000,"o":42854.5,"h":42918,"l":42828.5,"c":42829,"v":137.585}
{"ts":1649447160000,"o":42829,"h":42837,"l":42748.5,"c":42785,"v":62.446}
{"ts":1649447220000,"o":42785,"h":42809,"l":42768.5,"c":42768.5,"v":39.934}
{"ts":1649447280000,"o":42768.5,"h":42800,"l":42680,"c":42680,"v":108.305}
{"ts":1649447340000,"o":42680,"h":42684,"l":42649.5,"c":42658,"v":118.658}
{"ts":1649447400000,"o":42658,"h":42682.5,"l":42650,"c":42668,"v":79.177}
{"ts":1649447460000,"o":42668,"h":42722,"l":42649.5,"c":42717,"v":51.069}
{"ts":1649447520000,"o":42717,"h":42717,"l":42672,"c":42681.5,"v":99.448}
{"ts":1649447580000,"o":42681.5,"h":42707,"l":42666,"c":42707,"v":23.71}
{"ts":1649447640000,"o":42707,"h":42742,"l":42666,"c":42666,"v":85.426}
{"ts":1649447700000,"o":42666,"h":42720,"l":42666,"c":42683,"v":83.672}
{"ts":1649447760000,"o":42683,"h":42708,"l":42672,"c":42708,"v":19.274}
{"ts":1649447820000,"o":42708,"h":42713.5,"l":42679,"c":42679,"v":78.085}
{"ts":1649447880000,"o":42679,"h":42681.5,"l":42658,"c":42668,"v":28.148}
{"ts":1649447940000,"o":42668,"h":42728,"l":42637,"c":42717,"v":158.044}
{"ts":1649448000000,"o":42717,"h":42773,"l":42668.5,"c":42772.5,"v":122.41}
{"ts":1649448060000,"o":42772.5,"h":42820,"l":42772.5,"c":42786,"v":155.717}
{"ts":1649448120000,"o":42786,"h":42786,"l":42761,"c":42761.5,"v":45.59}
{"ts":1649448180000,"o":42761.5,"h":42799,"l":42761,"c":42799,"v":57.869}
{"ts":1649448240000,"o":42799,"h":42803,"l":42781.5,"c":42788.5,"v":24.923}
{"ts":1649448300000,"o":42788.5,"h":42832,"l":42788,"c":42819,"v":63.342}
{"ts":1649448360000,"o":42819,"h":42824.5,"l":42809.5,"c":42816.5,"v":24.538}
{"ts":1649448420000,"o":42816.5,"h":42852.5,"l":42816,"c":42852.5,"v":37.9}
{"ts":1649448480000,"o":42852.5,"h":42864.5,"l":42845.5,"c":42845.5,"v":27.788}
{"ts":1649448540000,"o":42845.5,"h":42846,"l":42800,"c":42807,"v":36.283}
{"ts":1649448600000,"o":42807,"h":42807.5,"l":42801.5,"c":42801.5,"v":9.57}
{"ts":1649448660000,"o":42801.5,"h":42813,"l":42801.5,"c":42812.5,"v":10.636}
{"ts":1649448720000,"o":42812.5,"h":42812.5,"l":42793,"c":42808,"v":14.515}
{"ts":1649448780000,"o":42808,"h":42836.5,"l":42795.5,"c":42836.5,"v":12.339}
{"ts":1649448840000,"o":42836.5,"h":42836.5,"l":42802.5,"c":42802.5,"v":17.773}
{"ts":1649448900000,"o":42802.5,"h":42805.5,"l":42715,"c":42735.5,"v":69.175}
{"ts":1649448960000,"o":42735.5,"h":42754.5,"l":42734,"c":42754.5,"v":26.113}
{"ts":1649449020000,"o":42754.5,"h":42767,"l":42754,"c":42755,"v":12.606}
{"ts":1649449080000,"o":42755,"h":42760,"l":42754.5,"c":42755,"v":41.989}
{"ts":1649449140000,"o":42755,"h":42755,"l":42690.5,"c":42692,"v":90.872}
{"ts":1649449200000,"o":42692,"h":42702,"l":42651,"c":42663.5,"v":45.02}
{"ts":1649449260000,"o":42663.5,"h":42663.5,"l":42611,"c":42622,"v":97.446}
{"ts":1649449320000,"o":42622,"h":42631,"l":42561,"c":42576.5,"v":209.504}
{"ts":1649449380000,"o":42576.5,"h":42637,"l":42576,"c":42601,"v":33.843}
{"ts":1649449440000,"o":42601,"h":42607,"l":42601,"c":42604,"v":11.29}
{"ts":1649449500000,"o":42604,"h":42635,"l":42506.5,"c":42514.5,"v":253.577}
{"ts":1649449560000,"o":42514.5,"h":42583,"l":42514.5,"c":42580,"v":80.259}
{"ts":1649449620000,"o":42580,"h":42632.5,"l":42559.5,"c":42632.5,"v":90.294}
{"ts":1649449680000,"o":42632.5,"h":42667,"l":42612.5,"c":42645,"v":25.782}
{"ts":1649449740000,"o":42645,"h":42645,"l":42635,"c":42635.5,"v":9.953}
{"ts":1649449800000,"o":42635.5,"h":42666,"l":42597,"c":42599.5,"v":47.929}
{"ts":1649449860000,"o":42599.5,"h":42639,"l":42599.5,"c":42628,"v":19.144}
{"ts":1649449920000,"o":42628,"h":42643.5,"l":42628,"c":42643.5,"v":8.698}
{"ts":1649449980000,"o":42643.5,"h":42712.5,"l":42643,"c":42704,"v":72.086}
{"ts":1649450040000,"o":42704,"h":42839,"l":42704,"c":42794.5,"v":184.134}
{"ts":1649450100000,"o":42794.5,"h":42794.5,"l":42740.5,"c":42753.5,"v":57.988}
{"ts":1649450160000,"o":42753.5,"h":42785,"l":42753.5,"c":42768,"v":38.65}
{"ts":1649450220000,"o":42768,"h":42768,"l":42740.5,"c":42740.5,"v":23.449}
{"ts":1649450280000,"o":42740.5,"h":42773.5,"l":42733.5,"c":42773.5,"v":23.482}
{"ts":1649450340000,"o":42773.5,"h":42773.5,"l":42773,"c":42773.5,"v":4.869}
{"ts":1649450400000,"o":42773.5,"h":42823.5,"l":42773,"c":42823.5,"v":47.793}
{"ts":1649450460000,"o":42823.5,"h":42831,"l":42823,"c":42823.5,"v":28.384}
{"ts":1649450520000,"o":42823.5,"h":42837.5,"l":42823,"c":42824,"v":28.085}
{"ts":1649450580000,"o":42824,"h":42824,"l":42755.5,"c":42773.5,"v":68.021}
{"ts":1649450640000,"o":42773.5,"h":42774,"l":42724,"c":42724.5,"v":45.063}
{"ts":1649450700000,"o":42724.5,"h":42773.5,"l":42724,"c":42769.5,"v":14.261}
{"ts":1649450760000,"o":42769.5,"h":42769.5,"l":42739,"c":42739,"v":7.337}
{"ts":1649450820000,"o":42739,"h":42739,"l":42715,"c":42736.5,"v":15.003}
{"ts":1649450880000,"o":42736.5,"h":42782.5,"l":42736,"c":42776,"v":10.522}
{"ts":1649450940000,"o":42776,"h":42790,"l":42758,"c":42790,"v":11.55}
{"ts":1649451000000,"o":42790,"h":42790,"l":42765.5,"c":42773,"v":13.912}
{"ts":1649451060000,"o":42773,"h":42797,"l":42773,"c":42793.5,"v":14.32}
{"ts":1649451120000,"o":42793.5,"h":42802.5,"l":42793,"c":42802,"v":10.79}
{"ts":1649451180000,"o":42802,"h":42812.5,"l":42791.5,"c":42804.5,"v":56.101}
{"ts":1649451240000,"o":42804.5,"h":42805,"l":42778,"c":42795,"v":37.719}
{"ts":1649451300000,"o":42795,"h":42807.5,"l":42794.5,"c":42807.5,"v":28.49}
{"ts":1649451360000,"o":42807.5,"h":42807.5,"l":42778,"c":42795,"v":23.251}
{"ts":1649451420000,"o":42795,"h":42810,"l":42795,"c":42810,"v":10.457}
{"ts":1649451480000,"o":42810,"h":42810,"l":42707,"c":42707,"v":44.787}
{"ts":1649451540000,"o":42707,"h":42799.5,"l":42707,"c":42799,"v":28.103}
{"ts":1649451600000,"o":42799,"h":42835,"l":42775.5,"c":42829.5,"v":33.357}
{"ts":1649451660000,"o":42829.5,"h":42851,"l":42806.5,"c":42850.5,"v":93.177}
{"ts":1649451720000,"o":42850.5,"h":42852,"l":42835,"c":42835,"v":20.72}
{"ts":1649451780000,"o":42835,"h":42842.5,"l":42776,"c":42776,"v":13.822}
{"ts":1649451840000,"o":42776,"h":42797.5,"l":42742,"c":42767.5,"v":88.389}
{"ts":1649451900000,"o":42767.5,"h":42767.5,"l":42730.5,"c":42730.5,"v":17.325}
{"ts":1649451960000,"o":42730.5,"h":42754.5,"l":42730.5,"c":42754.5,"v":8.849}
{"ts":1649452020000,"o":42754.5,"h":42754.5,"l":42754,"c":42754,"v":6.359}
{"ts":1649452080000,"o":42754,"h":42754.5,"l":42729,"c":42729,"v":10.832}
{"ts":1649452140000,"o":42729,"h":42748,"l":42728,"c":42747.5,"v":14.997}
{"ts":1649452200000,"o":42747.5,"h":42748,"l":42747.5,"c":42748,"v":10.472}
{"ts":1649452260000,"o":42748,"h":42748,"l":42747.5,"c":42748,"v":1.843}
{"ts":1649452320000,"o":42748,"h":42787.5,"l":42748,"c":42787.5,"v":25.547}
{"ts":1649452380000,"o":42787.5,"h":42791,"l":42787,"c":42791,"v":8.281}
{"ts":1649452440000,"o":42791,"h":42797,"l":42791,"c":42797,"v":17.248}
{"ts":1649452500000,"o":42797,"h":42797.5,"l":42779,"c":42779,"v":6.537}
{"ts":1649452560000,"o":42779,"h":42795,"l":42779,"c":42795,"v":3.166}
{"ts":1649452620000,"o":42795,"h":42804,"l":42794.5,"c":42796.5,"v":6.882}
{"ts":1649452680000,"o":42796.5,"h":42796.5,"l":42796,"c":42796.5,"v":4.788}
{"ts":1649452740000,"o":42796.5,"h":42796.5,"l":42796,"c":42796.5,"v":3.736}
{"ts":1649452800000,"o":42796.5,"h":42817,"l":42796,"c":42817,"v":13.632}
{"ts":1649452860000,"o":42817,"h":42842,"l":42816.5,"c":42842,"v":27.023}
{"ts":1649452920000,"o":42842,"h":42842,"l":42802,"c":42814,"v":19.627}
{"ts":1649452980000,"o":42814,"h":42814,"l":42813.5,"c":42814,"v":6.847}
{"ts":1649453040000,"o":42814,"h":42814,"l":42774.5,"c":42774.5,"v":46.245}
{"ts":1649453100000,"o":42774.5,"h":42775,"l":42727,"c":42744.5,"v":62.503}
{"ts":1649453160000,"o":42744.5,"h":42763,"l":42734,"c":42762.5,"v":56.689}
{"ts":1649453220000,"o":42762.5,"h":42763,"l":42762.5,"c":42762.5,"v":3.654}
{"ts":1649453280000,"o":42762.5,"h":42768,"l":42738,"c":42742,"v":53.368}
{"ts":1649453340000,"o":42742,"h":42750,"l":42741.5,"c":42750,"v":4.44}
{"ts":1649453400000,"o":42750,"h":42759.5,"l":42749.5,"c":42759,"v":8.64}
{"ts":1649453460000,"o":42759,"h":42759.5,"l":42743.5,"c":42743.5,"v":18.122}
{"ts":1649453520000,"o":42743.5,"h":42747,"l":42743.5,"c":42746.5,"v":2.664}
{"ts":1649453580000,"o":42746.5,"h":42747,"l":42746.5,"c":42747,"v":2.995}
{"ts":1649453640000,"o":42747,"h":42747,"l":42746.5,"c":42746.5,"v":5.358}
{"ts":1649453700000,"o":42746.5,"h":42747,"l":42742.5,"c":42742.5,"v":5.431}
{"ts":1649453760000,"o":42742.5,"h":42743,"l":42718.5,"c":42718.5,"v":22.828}
{"ts":1649453820000,"o":42718.5,"h":42719,"l":42543,"c":42586.5,"v":181.756}
{"ts":1649453880000,"o":42586.5,"h":42622.5,"l":42586.5,"c":42604,"v":55.934}
{"ts":1649453940000,"o":42604,"h":42629.5,"l":42604,"c":42629.5,"v":15.784}
{"ts":1649454000000,"o":42629.5,"h":42700,"l":42629.5,"c":42700,"v":105.309}
{"ts":1649454060000,"o":42700,"h":42708,"l":42699.5,"c":42707.5,"v":33.122}
{"ts":1649454120000,"o":42707.5,"h":42709,"l":42599.5,"c":42632,"v":155.561}
{"ts":1649454180000,"o":42632,"h":42641,"l":42632,"c":42638.5,"v":14.206}
{"ts":1649454240000,"o":42638.5,"h":42639,"l":42565,"c":42569.5,"v":53.025}
{"ts":1649454300000,"o":42569.5,"h":42660,"l":42536.5,"c":42660,"v":76.179}
{"ts":1649454360000,"o":42660,"h":42680,"l":42633,"c":42635,"v":44.086}
{"ts":1649454420000,"o":42635,"h":42635,"l":42628,"c":42633.5,"v":8.709}
{"ts":1649454480000,"o":42633.5,"h":42679,"l":42633.5,"c":42677,"v":18.925}
{"ts":1649454540000,"o":42677,"h":42681,"l":42676.5,"c":42681,"v":8.953}
{"ts":1649454600000,"o":42681,"h":42748,"l":42680.5,"c":42717,"v":55.718}
{"ts":1649454660000,"o":42717,"h":42717.5,"l":42646,"c":42646,"v":70.694}
{"ts":1649454720000,"o":42646,"h":42646,"l":42606.5,"c":42606.5,"v":11.038}
{"ts":1649454780000,"o":42606.5,"h":42606.5,"l":42430,"c":42493.5,"v":352.861}
{"ts":1649454840000,"o":42493.5,"h":42588,"l":42485.5,"c":42546,"v":143.223}
{"ts":1649454900000,"o":42546,"h":42583.5,"l":42500,"c":42500.5,"v":40.579}
{"ts":1649454960000,"o":42500.5,"h":42552,"l":42500,"c":42548.5,"v":22.684}
{"ts":1649455020000,"o":42548.5,"h":42590,"l":42548,"c":42590,"v":12.002}
{"ts":1649455080000,"o":42590,"h":42649.5,"l":42590,"c":42622.5,"v":186.153}
{"ts":1649455140000,"o":42622.5,"h":42622.5,"l":42547,"c":42547.5,"v":92.676}
{"ts":1649455200000,"o":42547.5,"h":42628,"l":42531,"c":42618,"v":101.298}
{"ts":1649455260000,"o":42618,"h":42626,"l":42571,"c":42620,"v":78.751}
{"ts":1649455320000,"o":42620,"h":42620,"l":42592,"c":42620,"v":22.079}
{"ts":1649455380000,"o":42620,"h":42620,"l":42557.5,"c":42565.5,"v":54.632}
{"ts":1649455440000,"o":42565.5,"h":42579,"l":42557,"c":42573.5,"v":49.437}
{"ts":1649455500000,"o":42573.5,"h":42606.5,"l":42573,"c":42606.5,"v":17.102}
{"ts":1649455560000,"o":42606.5,"h":42606.5,"l":42563,"c":42579.5,"v":39.128}
{"ts":1649455620000,"o":42579.5,"h":42617,"l":42555,"c":42599,"v":22.564}
{"ts":1649455680000,"o":42599,"h":42650,"l":42596,"c":42622,"v":67.43}
{"ts":1649455740000,"o":42622,"h":42622,"l":42581,"c":42597.5,"v":26.137}
{"ts":1649455800000,"o":42597.5,"h":42606,"l":42587.5,"c":42587.5,"v":33.862}
{"ts":1649455860000,"o":42587.5,"h":42588,"l":42560,"c":42560.5,"v":24.05}
{"ts":1649455920000,"o":42560.5,"h":42560.5,"l":42533,"c":42533,"v":35.534}
{"ts":1649455980000,"o":42533,"h":42533.5,"l":42509,"c":42510,"v":28.895}
{"ts":1649456040000,"o":42510,"h":42530.5,"l":42435,"c":42459.5,"v":182.214}
{"ts":1649456100000,"o":42459.5,"h":42522,"l":42446,"c":42485,"v":89.37}
{"ts":1649456160000,"o":42485,"h":42485.5,"l":42311,"c":42361.5,"v":517.163}
{"ts":1649456220000,"o":42361.5,"h":42421,"l":42355,"c":42375.5,"v":169.582}
{"ts":1649456280000,"o":42375.5,"h":42420,"l":42371.5,"c":42400,"v":95.778}
{"ts":1649456340000,"o":42400,"h":42400,"l":42340,"c":42340,"v":103.817}
{"ts":1649456400000,"o":42340,"h":42387.5,"l":42185,"c":42257.5,"v":941.035}
{"ts":1649456460000,"o":42257.5,"h":42330,"l":42213,"c":42330,"v":310.825}
{"ts":1649456520000,"o":42330,"h":42424.5,"l":42325,"c":42402.5,"v":167.671}
{"ts":1649456580000,"o":42402.5,"h":42424.5,"l":42355.5,"c":42369,"v":137.802}
{"ts":1649456640000,"o":42369,"h":42402,"l":42360,"c":42381,"v":43.203}
{"ts":1649456700000,"o":42381,"h":42445,"l":42381,"c":42438.5,"v":67.753}
{"ts":1649456760000,"o":42438.5,"h":42438.5,"l":42410,"c":42414.5,"v":47.768}
{"ts":1649456820000,"o":42414.5,"h":42415,"l":42360,"c":42360,"v":164.518}
{"ts":1649456880000,"o":42360,"h":42380,"l":42271,"c":42292.5,"v":114.921}
{"ts":1649456940000,"o":42292.5,"h":42335,"l":42273,"c":42273,"v":50.655}
{"ts":1649457000000,"o":42273,"h":42378.5,"l":42270.5,"c":42378.5,"v":63.83}
{"ts":1649457060000,"o":42378.5,"h":42418.5,"l":42344,"c":42397,"v":85.458}
{"ts":1649457120000,"o":42397,"h":42400.5,"l":42382,"c":42400,"v":33.424}
{"ts":1649457180000,"o":42400,"h":42400,"l":42352.5,"c":42362,"v":23.738}
{"ts":1649457240000,"o":42362,"h":42369,"l":42325,"c":42361,"v":44.497}
{"ts":1649457300000,"o":42361,"h":42407.5,"l":42357.5,"c":42407.5,"v":40.259}
{"ts":1649457360000,"o":42407.5,"h":42450,"l":42394,"c":42419,"v":100.344}
{"ts":1649457420000,"o":42419,"h":42434.5,"l":42401,"c":42401.5,"v":56.544}
{"ts":1649457480000,"o":42401.5,"h":42418,"l":42401,"c":42404,"v":13.6}
{"ts":1649457540000,"o":42404,"h":42414,"l":42401.5,"c":42401.5,"v":28.809}
{"ts":1649457600000,"o":42401.5,"h":42401.5,"l":42383.5,"c":42386.5,"v":68.344}
{"ts":1649457660000,"o":42386.5,"h":42387,"l":42348,"c":42367,"v":50.267}
{"ts":1649457720000,"o":42367,"h":42367,"l":42256,"c":42261,"v":106.872}
{"ts":1649457780000,"o":42261,"h":42320,"l":42247.5,"c":42307.5,"v":77.923}
{"ts":1649457840000,"o":42307.5,"h":42357,"l":42301,"c":42357,"v":48.112}
{"ts":1649457900000,"o":42357,"h":42363,"l":42310,"c":42310.5,"v":51.756}
{"ts":1649457960000,"o":42310.5,"h":42350,"l":42310.5,"c":42348,"v":38.621}
{"ts":1649458020000,"o":42348,"h":42400,"l":42348,"c":42383,"v":102.698}
{"ts":1649458080000,"o":42383,"h":42394.5,"l":42383,"c":42394.5,"v":19.586}
{"ts":1649458140000,"o":42394.5,"h":42399.5,"l":42394,"c":42399.5,"v":6.036}
{"ts":1649458200000,"o":42399.5,"h":42401.5,"l":42394,"c":42401.5,"v":30.183}
{"ts":1649458260000,"o":42401.5,"h":42412,"l":42401.5,"c":42412,"v":18.544}
{"ts":1649458320000,"o":42412,"h":42450,"l":42412,"c":42450,"v":69.75}
{"ts":1649458380000,"o":42450,"h":42450,"l":42442,"c":42445.5,"v":63.222}
{"ts":1649458440000,"o":42445.5,"h":42450,"l":42445,"c":42445,"v":22.225}
{"ts":1649458500000,"o":42445,"h":42450,"l":42445,"c":42445.5,"v":15.667}
{"ts":1649458560000,"o":42445.5,"h":42446,"l":42390,"c":42390,"v":99.324}
{"ts":1649458620000,"o":42390,"h":42390.5,"l":42390,"c":42390.5,"v":3.702}
{"ts":1649458680000,"o":42390.5,"h":42390.5,"l":42295,"c":42325.5,"v":103.649}
{"ts":1649458740000,"o":42325.5,"h":42326,"l":42290.5,"c":42303,"v":61.373}
{"ts":1649458800000,"o":42303,"h":42303,"l":42258,"c":42258,"v":61.622}
{"ts":1649458860000,"o":42258,"h":42259,"l":42156,"c":42259,"v":511.365}
{"ts":1649458920000,"o":42259,"h":42350,"l":42256.5,"c":42329.5,"v":303.022}
{"ts":1649458980000,"o":42329.5,"h":42341.5,"l":42269.5,"c":42337.5,"v":63.471}
{"ts":1649459040000,"o":42337.5,"h":42338,"l":42295.5,"c":42304,"v":39.66}
{"ts":1649459100000,"o":42304,"h":42310,"l":42288,"c":42288.5,"v":32.29}
{"ts":1649459160000,"o":42288.5,"h":42306,"l":42272,"c":42272,"v":25.824}
{"ts":1649459220000,"o":42272,"h":42272.5,"l":42148.5,"c":42150,"v":233.693}
{"ts":1649459280000,"o":42150,"h":42174,"l":42130,"c":42132,"v":196.881}
{"ts":1649459340000,"o":42132,"h":42223.5,"l":42130,"c":42169,"v":183.494}
{"ts":1649459400000,"o":42169,"h":42169.5,"l":42136,"c":42145.5,"v":104.057}
{"ts":1649459460000,"o":42145.5,"h":42148,"l":42100,"c":42124,"v":238.006}
{"ts":1649459520000,"o":42124,"h":42130,"l":42090,"c":42129,"v":176.863}
{"ts":1649459580000,"o":42129,"h":42250,"l":42129,"c":42233.5,"v":156.539}
{"ts":1649459640000,"o":42233.5,"h":42250,"l":42200,"c":42200,"v":48.534}
{"ts":1649459700000,"o":42200,"h":42200.5,"l":42133.5,"c":42133.5,"v":163.717}
{"ts":1649459760000,"o":42133.5,"h":42169.5,"l":42121,"c":42130,"v":55.493}
{"ts":1649459820000,"o":42130,"h":42183,"l":42128,"c":42183,"v":23.714}
{"ts":1649459880000,"o":42183,"h":42183,"l":42148.5,"c":42150.5,"v":27.308}
{"ts":1649459940000,"o":42150.5,"h":42187,"l":42150,"c":42185,"v":55.632}
{"ts":1649460000000,"o":42185,"h":42265,"l":42174,"c":42246.5,"v":61.809}
{"ts":1649460060000,"o":42246.5,"h":42294,"l":42246,"c":42294,"v":69.622}
{"ts":1649460120000,"o":42294,"h":42299.5,"l":42245.5,"c":42245.5,"v":58.569}
{"ts":1649460180000,"o":42245.5,"h":42259.5,"l":42223.5,"c":42223.5,"v":38.349}
{"ts":1649460240000,"o":42223.5,"h":42231,"l":42160,"c":42169.5,"v":117.003}
{"ts":1649460300000,"o":42169.5,"h":42205.5,"l":42168.5,"c":42179.5,"v":50.42}
{"ts":1649460360000,"o":42179.5,"h":42193.5,"l":42176.5,"c":42193,"v":17.763}
{"ts":1649460420000,"o":42193,"h":42220,"l":42173.5,"c":42174,"v":34.354}
{"ts":1649460480000,"o":42174,"h":42179.5,"l":42150,"c":42179.5,"v":35.175}
{"ts":1649460540000,"o":42179.5,"h":42179.5,"l":42155,"c":42155,"v":10.931}
{"ts":1649460600000,"o":42155,"h":42220.5,"l":42155,"c":42220.5,"v":28.111}
{"ts":1649460660000,"o":42220.5,"h":42220.5,"l":42201,"c":42201,"v":17.327}
{"ts":1649460720000,"o":42201,"h":42201.5,"l":42152,"c":42152,"v":52.804}
{"ts":1649460780000,"o":42152,"h":42161,"l":42150,"c":42154,"v":41.729}
{"ts":1649460840000,"o":42154,"h":42185.5,"l":42153.5,"c":42185.5,"v":22.676}
{"ts":1649460900000,"o":42185.5,"h":42207.5,"l":42178.5,"c":42207.5,"v":20.985}
{"ts":1649460960000,"o":42207.5,"h":42244.5,"l":42207.5,"c":42224.5,"v":52.934}
{"ts":1649461020000,"o":42224.5,"h":42255,"l":42224,"c":42240.5,"v":25.008}
{"ts":1649461080000,"o":42240.5,"h":42246.5,"l":42186,"c":42186,"v":70.624}
{"ts":1649461140000,"o":42186,"h":42186,"l":42138.5,"c":42139,"v":40.825}
{"ts":1649461200000,"o":42139,"h":42151,"l":42139,"c":42150.5,"v":10.882}
{"ts":1649461260000,"o":42150.5,"h":42151,"l":42130,"c":42130.5,"v":21.794}
{"ts":1649461320000,"o":42130.5,"h":42140,"l":42102,"c":42102.5,"v":74.153}
{"ts":1649461380000,"o":42102.5,"h":42138.5,"l":42102.5,"c":42126.5,"v":33.087}
{"ts":1649461440000,"o":42126.5,"h":42133.5,"l":42110,"c":42133.5,"v":36.371}
{"ts":1649461500000,"o":42133.5,"h":42151.5,"l":42130,"c":42149,"v":81.946}
{"ts":1649461560000,"o":42149,"h":42201.5,"l":42149,"c":42201,"v":43.224}
{"ts":1649461620000,"o":42201,"h":42260.5,"l":42201,"c":42249.5,"v":68.953}
{"ts":1649461680000,"o":42249.5,"h":42249.5,"l":42204.5,"c":42229.5,"v":31.321}
{"ts":1649461740000,"o":42229.5,"h":42230,"l":42217.5,"c":42221.5,"v":12.776}
{"ts":1649461800000,"o":42221.5,"h":42243.5,"l":42221.5,"c":42243.5,"v":19.191}
{"ts":1649461860000,"o":42243.5,"h":42243.5,"l":42240,"c":42240,"v":10.286}
{"ts":1649461920000,"o":42240,"h":42259,"l":42240,"c":42257,"v":31.757}
{"ts":1649461980000,"o":42257,"h":42290,"l":42256.5,"c":42281,"v":69.425}
{"ts":1649462040000,"o":42281,"h":42298,"l":42275.5,"c":42288.5,"v":60.437}
{"ts":1649462100000,"o":42288.5,"h":42320,"l":42288.5,"c":42315,"v":54.468}
{"ts":1649462160000,"o":42315,"h":42315.5,"l":42199.5,"c":42215.5,"v":128.56}
{"ts":1649462220000,"o":42215.5,"h":42291.5,"l":42215,"c":42250.5,"v":53.332}
{"ts":1649462280000,"o":42250.5,"h":42282,"l":42250,"c":42279,"v":38.54}
{"ts":1649462340000,"o":42279,"h":42279,"l":42250,"c":42256,"v":37.591}
{"ts":1649462400000,"o":42256,"h":42258.5,"l":42209.5,"c":42258.5,"v":102.516}
{"ts":1649462460000,"o":42258.5,"h":42387.5,"l":42258.5,"c":42369,"v":177.024}
{"ts":1649462520000,"o":42369,"h":42374,"l":42324,"c":42338.5,"v":196.447}
{"ts":1649462580000,"o":42338.5,"h":42338.5,"l":42289,"c":42300.5,"v":104.998}
{"ts":1649462640000,"o":42300.5,"h":42342.5,"l":42300.5,"c":42330,"v":55.693}
{"ts":1649462700000,"o":42330,"h":42331.5,"l":42304,"c":42331.5,"v":38.755}
{"ts":1649462760000,"o":42331.5,"h":42355,"l":42331,"c":42354.5,"v":68.304}
{"ts":1649462820000,"o":42354.5,"h":42362,"l":42341.5,"c":42342,"v":43.773}
{"ts":1649462880000,"o":42342,"h":42342,"l":42290,"c":42293.5,"v":22.554}
{"ts":1649462940000,"o":42293.5,"h":42294,"l":42258.5,"c":42280,"v":68.024}
{"ts":1649463000000,"o":42280,"h":42289,"l":42275,"c":42282.5,"v":24.317}
{"ts":1649463060000,"o":42282.5,"h":42318,"l":42282,"c":42300.5,"v":57.762}
{"ts":1649463120000,"o":42300.5,"h":42305,"l":42289.5,"c":42300,"v":23.157}
{"ts":1649463180000,"o":42300,"h":42355,"l":42299.5,"c":42355,"v":10.175}
{"ts":1649463240000,"o":42355,"h":42356.5,"l":42344,"c":42356.5,"v":11.875}
{"ts":1649463300000,"o":42356.5,"h":42358,"l":42163.5,"c":42199,"v":464.753}
{"ts":1649463360000,"o":42199,"h":42316.5,"l":42150,"c":42316.5,"v":268.269}
{"ts":1649463420000,"o":42316.5,"h":42366,"l":42120,"c":42231,"v":489.554}
{"ts":1649463480000,"o":42231,"h":42250,"l":42215,"c":42215.5,"v":33.671}
{"ts":1649463540000,"o":42215.5,"h":42276.5,"l":42215,"c":42269.5,"v":57.437}
{"ts":1649463600000,"o":42269.5,"h":42269.5,"l":42252.5,"c":42262,"v":29.973}
{"ts":1649463660000,"o":42262,"h":42262.5,"l":42220,"c":42236.5,"v":74.501}
{"ts":1649463720000,"o":42236.5,"h":42258,"l":42236,"c":42248,"v":34.512}
{"ts":1649463780000,"o":42248,"h":42261,"l":42248,"c":42261,"v":4.861}
{"ts":1649463840000,"o":42261,"h":42282.5,"l":42260.5,"c":42281,"v":48.62}
{"ts":1649463900000,"o":42281,"h":42294.5,"l":42280.5,"c":42294.5,"v":10.993}
{"ts":1649463960000,"o":42294.5,"h":42337,"l":42294,"c":42331.5,"v":98.039}
{"ts":1649464020000,"o":42331.5,"h":42335.5,"l":42331.5,"c":42335.5,"v":5.247}
{"ts":1649464080000,"o":42335.5,"h":42338,"l":42321,"c":42329,"v":27.558}
{"ts":1649464140000,"o":42329,"h":42329,"l":42321,"c":42328,"v":15.679}
{"ts":1649464200000,"o":42328,"h":42328,"l":42305,"c":42310.5,"v":5.84}
{"ts":1649464260000,"o":42310.5,"h":42338,"l":42310,"c":42338,"v":60.993}
{"ts":1649464320000,"o":42338,"h":42338,"l":42337.5,"c":42338,"v":7.448}
{"ts":1649464380000,"o":42338,"h":42338,"l":42337.5,"c":42337.5,"v":6.116}
{"ts":1649464440000,"o":42337.5,"h":42358.5,"l":42337.5,"c":42358.5,"v":19.328}
{"ts":1649464500000,"o":42358.5,"h":42358.5,"l":42300.5,"c":42301,"v":31.511}
{"ts":1649464560000,"o":42301,"h":42345,"l":42301,"c":42335,"v":19.651}
{"ts":1649464620000,"o":42335,"h":42335,"l":42317,"c":42326.5,"v":9.567}
{"ts":1649464680000,"o":42326.5,"h":42341,"l":42317,"c":42340.5,"v":8.499}
{"ts":1649464740000,"o":42340.5,"h":42340.5,"l":42321,"c":42321,"v":8.632}
{"ts":1649464800000,"o":42321,"h":42321.5,"l":42302,"c":42309.5,"v":17.081}
{"ts":1649464860000,"o":42309.5,"h":42310,"l":42304,"c":42304.5,"v":6.712}
{"ts":1649464920000,"o":42304.5,"h":42310,"l":42302,"c":42308,"v":44.608}
{"ts":1649464980000,"o":42308,"h":42335,"l":42306.5,"c":42335,"v":13.295}
{"ts":1649465040000,"o":42335,"h":42336,"l":42315.5,"c":42315.5,"v":14.749}
{"ts":1649465100000,"o":42315.5,"h":42316,"l":42300,"c":42300.5,"v":46.697}
{"ts":1649465160000,"o":42300.5,"h":42319.5,"l":42300.5,"c":42319.5,"v":12.756}
{"ts":1649465220000,"o":42319.5,"h":42339.5,"l":42319.5,"c":42339.5,"v":6.23}
{"ts":1649465280000,"o":42339.5,"h":42339.5,"l":42331,"c":42331,"v":5.769}
{"ts":1649465340000,"o":42331,"h":42339,"l":42331,"c":42339,"v":6.593}
{"ts":1649465400000,"o":42339,"h":42339,"l":42320,"c":42338,"v":10.178}
{"ts":1649465460000,"o":42338,"h":42341,"l":42326.5,"c":42326.5,"v":14.511}
{"ts":1649465520000,"o":42326.5,"h":42340.5,"l":42266.5,"c":42340.5,"v":89.063}
{"ts":1649465580000,"o":42340.5,"h":42427,"l":42340.5,"c":42394.5,"v":334.494}
{"ts":1649465640000,"o":42394.5,"h":42420,"l":42394,"c":42402,"v":76.025}
{"ts":1649465700000,"o":42402,"h":42402.5,"l":42382,"c":42402,"v":18.836}
{"ts":1649465760000,"o":42402,"h":42419.5,"l":42401.5,"c":42410,"v":32.986}
{"ts":1649465820000,"o":42410,"h":42419,"l":42401.5,"c":42419,"v":9.401}
{"ts":1649465880000,"o":42419,"h":42435,"l":42418.5,"c":42433,"v":13.373}
{"ts":1649465940000,"o":42433,"h":42440,"l":42422.5,"c":42430.5,"v":41.42}
{"ts":1649466000000,"o":42430.5,"h":42430.5,"l":42393.5,"c":42393.5,"v":68.743}
{"ts":1649466060000,"o":42393.5,"h":42394,"l":42382.5,"c":42383,"v":6.253}
{"ts":1649466120000,"o":42383,"h":42383,"l":42375,"c":42375,"v":9.818}
{"ts":1649466180000,"o":42375,"h":42422,"l":42370,"c":42416,"v":39.779}
{"ts":1649466240000,"o":42416,"h":42450,"l":42413,"c":42439.5,"v":36.934}
{"ts":1649466300000,"o":42439.5,"h":42439.5,"l":42408.5,"c":42430,"v":26.997}
{"ts":1649466360000,"o":42430,"h":42439.5,"l":42424,"c":42434.5,"v":10.029}
{"ts":1649466420000,"o":42434.5,"h":42449.5,"l":42434.5,"c":42449,"v":20.938}
{"ts":1649466480000,"o":42449,"h":42449.5,"l":42449,"c":42449.5,"v":6.798}
{"ts":1649466540000,"o":42449.5,"h":42449.5,"l":42449,"c":42449.5,"v":15.364}
{"ts":1649466600000,"o":42449.5,"h":42449.5,"l":42422,"c":42422.5,"v":18.027}
{"ts":1649466660000,"o":42422.5,"h":42422.5,"l":42417,"c":42417,"v":9.571}
{"ts":1649466720000,"o":42417,"h":42417,"l":42385,"c":42385.5,"v":17.68}
{"ts":1649466780000,"o":42385.5,"h":42385.5,"l":42349,"c":42351,"v":78.567}
{"ts":1649466840000,"o":42351,"h":42417,"l":42324,"c":42391.5,"v":62.665}
{"ts":1649466900000,"o":42391.5,"h":42392,"l":42350.5,"c":42372,"v":24.012}
{"ts":1649466960000,"o":42372,"h":42386.5,"l":42371.5,"c":42386.5,"v":9.407}
{"ts":1649467020000,"o":42386.5,"h":42407.5,"l":42386,"c":42407.5,"v":14.194}
{"ts":1649467080000,"o":42407.5,"h":42414.5,"l":42381,"c":42412.5,"v":13.995}
{"ts":1649467140000,"o":42412.5,"h":42429,"l":42412.5,"c":42429,"v":9.43}
{"ts":1649467200000,"o":42429,"h":42429,"l":42408.5,"c":42408.5,"v":8.65}
{"ts":1649467260000,"o":42408.5,"h":42409,"l":42383,"c":42389,"v":17.437}
{"ts":1649467320000,"o":42389,"h":42389,"l":42381,"c":42381.5,"v":4.031}
{"ts":1649467380000,"o":42381.5,"h":42381.5,"l":42381,"c":42381.5,"v":2.921}
{"ts":1649467440000,"o":42381.5,"h":42381.5,"l":42381,"c":42381,"v":2.79}
{"ts":1649467500000,"o":42381,"h":42381.5,"l":42341.5,"c":42341.5,"v":35.641}
{"ts":1649467560000,"o":42341.5,"h":42342,"l":42333,"c":42333,"v":19.788}
{"ts":1649467620000,"o":42333,"h":42343.5,"l":42325,"c":42340,"v":76.993}
{"ts":1649467680000,"o":42340,"h":42349,"l":42340,"c":42349,"v":5.738}
{"ts":1649467740000,"o":42349,"h":42349,"l":42340,"c":42340.5,"v":10.541}
{"ts":1649467800000,"o":42340.5,"h":42369,"l":42340,"c":42369,"v":16.702}
{"ts":1649467860000,"o":42369,"h":42388.5,"l":42345.5,"c":42388,"v":55.026}
{"ts":1649467920000,"o":42388,"h":42400,"l":42388,"c":42395.5,"v":19.439}
{"ts":1649467980000,"o":42395.5,"h":42400,"l":42388,"c":42388.5,"v":39.646}
{"ts":1649468040000,"o":42388.5,"h":42388.5,"l":42388,"c":42388.5,"v":6.054}
{"ts":1649468100000,"o":42388.5,"h":42388.5,"l":42345,"c":42345,"v":10.968}
{"ts":1649468160000,"o":42345,"h":42345.5,"l":42344,"c":42344,"v":6.588}
{"ts":1649468220000,"o":42344,"h":42344.5,"l":42326,"c":42326,"v":72.925}
{"ts":1649468280000,"o":42326,"h":42334,"l":42281,"c":42281.5,"v":146.083}
{"ts":1649468340000,"o":42281.5,"h":42301,"l":42281.5,"c":42300.5,"v":26.208}
{"ts":1649468400000,"o":42300.5,"h":42301,"l":42300.5,"c":42300.5,"v":12.744}
{"ts":1649468460000,"o":42300.5,"h":42301,"l":42289.5,"c":42289.5,"v":35.832}
{"ts":1649468520000,"o":42289.5,"h":42290,"l":42289.5,"c":42289.5,"v":5.564}
{"ts":1649468580000,"o":42289.5,"h":42310,"l":42289.5,"c":42310,"v":28.047}
{"ts":1649468640000,"o":42310,"h":42319.5,"l":42309.5,"c":42319,"v":13.313}
{"ts":1649468700000,"o":42319,"h":42319.5,"l":42298,"c":42298.5,"v":5.658}
{"ts":1649468760000,"o":42298.5,"h":42310,"l":42298,"c":42309.5,"v":7.171}
{"ts":1649468820000,"o":42309.5,"h":42310,"l":42309.5,"c":42309.5,"v":5.818}
{"ts":1649468880000,"o":42309.5,"h":42310,"l":42309.5,"c":42310,"v":2.387}
{"ts":1649468940000,"o":42310,"h":42310,"l":42309.5,"c":42310,"v":0.367}
{"ts":1649469000000,"o":42310,"h":42337.5,"l":42309.5,"c":42337.5,"v":8.052}
{"ts":1649469060000,"o":42337.5,"h":42337.5,"l":42311,"c":42311.5,"v":10.125}
{"ts":1649469120000,"o":42311.5,"h":42321,"l":42311,"c":42320.5,"v":12.683}
{"ts":1649469180000,"o":42320.5,"h":42333,"l":42320.5,"c":42324,"v":8.272}
{"ts":1649469240000,"o":42324,"h":42339,"l":42324,"c":42339,"v":6.206}
{"ts":1649469300000,"o":42339,"h":42365,"l":42334.5,"c":42365,"v":36.027}
{"ts":1649469360000,"o":42365,"h":42367,"l":42365,"c":42367,"v":5.814}
{"ts":1649469420000,"o":42367,"h":42378,"l":42366.5,"c":42378,"v":10.904}
{"ts":1649469480000,"o":42378,"h":42378,"l":42375.5,"c":42376,"v":9.98}
{"ts":1649469540000,"o":42376,"h":42410,"l":42375.5,"c":42410,"v":56.35}
{"ts":1649469600000,"o":42410,"h":42410,"l":42384,"c":42404.5,"v":21.67}
{"ts":1649469660000,"o":42404.5,"h":42410,"l":42400,"c":42400.5,"v":35.861}
{"ts":1649469720000,"o":42400.5,"h":42400.5,"l":42400,"c":42400,"v":27.05}
{"ts":1649469780000,"o":42400,"h":42400.5,"l":42375,"c":42375,"v":13.071}
{"ts":1649469840000,"o":42375,"h":42385,"l":42375,"c":42380,"v":7.198}
{"ts":1649469900000,"o":42380,"h":42380.5,"l":42380,"c":42380,"v":3.984}
{"ts":1649469960000,"o":42380,"h":42380.5,"l":42380,"c":42380.5,"v":1.158}
{"ts":1649470020000,"o":42380.5,"h":42380.5,"l":42380,"c":42380.5,"v":5.602}
{"ts":1649470080000,"o":42380.5,"h":42380.5,"l":42366,"c":42366,"v":6.947}
{"ts":1649470140000,"o":42366,"h":42366,"l":42333,"c":42333,"v":36.648}
{"ts":1649470200000,"o":42333,"h":42333.5,"l":42333,"c":42333.5,"v":6.097}
{"ts":1649470260000,"o":42333.5,"h":42333.5,"l":42313.5,"c":42314,"v":22.557}
{"ts":1649470320000,"o":42314,"h":42321,"l":42313.5,"c":42321,"v":9.888}
{"ts":1649470380000,"o":42321,"h":42321,"l":42314,"c":42314,"v":13.086}
{"ts":1649470440000,"o":42314,"h":42314.5,"l":42314,"c":42314.5,"v":4.086}
{"ts":1649470500000,"o":42314.5,"h":42335.5,"l":42314,"c":42335.5,"v":17.677}
{"ts":1649470560000,"o":42335.5,"h":42341,"l":42330,"c":42338,"v":9.036}
{"ts":1649470620000,"o":42338,"h":42343.5,"l":42338,"c":42343.5,"v":3.046}
{"ts":1649470680000,"o":42343.5,"h":42343.5,"l":42343,"c":42343,"v":2.911}
{"ts":1649470740000,"o":42343,"h":42355,"l":42343,"c":42355,"v":7.558}
{"ts":1649470800000,"o":42355,"h":42368.5,"l":42354.5,"c":42368.5,"v":3.157}
{"ts":1649470860000,"o":42368.5,"h":42368.5,"l":42300.5,"c":42308,"v":42.994}
{"ts":1649470920000,"o":42308,"h":42308.5,"l":42283.5,"c":42284,"v":44.51}
{"ts":1649470980000,"o":42284,"h":42306,"l":42283.5,"c":42296,"v":16.228}
{"ts":1649471040000,"o":42296,"h":42296.5,"l":42296,"c":42296.5,"v":1.913}
{"ts":1649471100000,"o":42296.5,"h":42296.5,"l":42283.5,"c":42289,"v":18.168}
{"ts":1649471160000,"o":42289,"h":42289.5,"l":42289,"c":42289,"v":15.802}
{"ts":1649471220000,"o":42289,"h":42294,"l":42280,"c":42293.5,"v":23.455}
{"ts":1649471280000,"o":42293.5,"h":42311,"l":42293.5,"c":42311,"v":7.161}
{"ts":1649471340000,"o":42311,"h":42350,"l":42311,"c":42350,"v":15.528}
{"ts":1649471400000,"o":42350,"h":42350,"l":42322.5,"c":42322.5,"v":5.595}
{"ts":1649471460000,"o":42322.5,"h":42336,"l":42293,"c":42293.5,"v":58.234}
{"ts":1649471520000,"o":42293.5,"h":42297.5,"l":42293,"c":42297,"v":5.244}
{"ts":1649471580000,"o":42297,"h":42297.5,"l":42293,"c":42293,"v":6.224}
{"ts":1649471640000,"o":42293,"h":42313.5,"l":42293,"c":42313.5,"v":9.856}
{"ts":1649471700000,"o":42313.5,"h":42313.5,"l":42282.5,"c":42282.5,"v":16.827}
{"ts":1649471760000,"o":42282.5,"h":42283,"l":42260,"c":42269,"v":21.722}
{"ts":1649471820000,"o":42269,"h":42274.5,"l":42222.5,"c":42223,"v":90.415}
{"ts":1649471880000,"o":42223,"h":42254.5,"l":42222.5,"c":42233,"v":41.759}
{"ts":1649471940000,"o":42233,"h":42246.5,"l":42217,"c":42219.5,"v":57.963}
{"ts":1649472000000,"o":42219.5,"h":42219.5,"l":42195,"c":42203,"v":75.767}
{"ts":1649472060000,"o":42203,"h":42203,"l":42178,"c":42193,"v":52.406}
{"ts":1649472120000,"o":42193,"h":42210,"l":42192.5,"c":42209.5,"v":24.701}
{"ts":1649472180000,"o":42209.5,"h":42289.5,"l":42209.5,"c":42289.5,"v":89.626}
{"ts":1649472240000,"o":42289.5,"h":42310,"l":42247,"c":42257,"v":45.565}
{"ts":1649472300000,"o":42257,"h":42282,"l":42257,"c":42281.5,"v":27.968}
{"ts":1649472360000,"o":42281.5,"h":42309.5,"l":42281.5,"c":42309,"v":20.188}
{"ts":1649472420000,"o":42309,"h":42309.5,"l":42255,"c":42255.5,"v":36.962}
{"ts":1649472480000,"o":42255.5,"h":42255.5,"l":42237,"c":42237.5,"v":13.46}
{"ts":1649472540000,"o":42237.5,"h":42237.5,"l":42237,"c":42237,"v":2.781}
{"ts":1649472600000,"o":42237,"h":42237.5,"l":42226.5,"c":42231.5,"v":24.927}
{"ts":1649472660000,"o":42231.5,"h":42283,"l":42217.5,"c":42220,"v":44.852}
{"ts":1649472720000,"o":42220,"h":42220.5,"l":42220,"c":42220,"v":7.573}
{"ts":1649472780000,"o":42220,"h":42220.5,"l":42209.5,"c":42209.5,"v":11.636}
{"ts":1649472840000,"o":42209.5,"h":42209.5,"l":42160,"c":42168.5,"v":62.279}
{"ts":1649472900000,"o":42168.5,"h":42193.5,"l":42168,"c":42185,"v":15.907}
{"ts":1649472960000,"o":42185,"h":42217.5,"l":42185,"c":42187.5,"v":63.541}
{"ts":1649473020000,"o":42187.5,"h":42197,"l":42166.5,"c":42167,"v":17.522}
{"ts":1649473080000,"o":42167,"h":42190,"l":42165,"c":42176,"v":20.552}
{"ts":1649473140000,"o":42176,"h":42176,"l":42161,"c":42168,"v":40.746}
{"ts":1649473200000,"o":42168,"h":42214,"l":42160,"c":42214,"v":100.74}
{"ts":1649473260000,"o":42214,"h":42222,"l":42213.5,"c":42221.5,"v":21.781}
{"ts":1649473320000,"o":42221.5,"h":42222,"l":42181.5,"c":42196.5,"v":15.282}
{"ts":1649473380000,"o":42196.5,"h":42200,"l":42190,"c":42190,"v":32.878}
{"ts":1649473440000,"o":42190,"h":42190,"l":42147.5,"c":42156,"v":64.058}
{"ts":1649473500000,"o":42156,"h":42156,"l":42124.5,"c":42124.5,"v":72.399}
{"ts":1649473560000,"o":42124.5,"h":42141.5,"l":42121.5,"c":42130,"v":68.276}
{"ts":1649473620000,"o":42130,"h":42170,"l":42129.5,"c":42151,"v":113.757}
{"ts":1649473680000,"o":42151,"h":42186.5,"l":42150.5,"c":42162,"v":32.093}
{"ts":1649473740000,"o":42162,"h":42185,"l":42162,"c":42184.5,"v":18.773}
{"ts":1649473800000,"o":42184.5,"h":42226,"l":42184.5,"c":42225.5,"v":51.898}
{"ts":1649473860000,"o":42225.5,"h":42350,"l":42225.5,"c":42323,"v":211.755}
{"ts":1649473920000,"o":42323,"h":42340.5,"l":42306.5,"c":42339.5,"v":94.859}
{"ts":1649473980000,"o":42339.5,"h":42369,"l":42328,"c":42368.5,"v":54.169}
{"ts":1649474040000,"o":42368.5,"h":42368.5,"l":42339.5,"c":42351.5,"v":42.499}
{"ts":1649474100000,"o":42351.5,"h":42365,"l":42325,"c":42325,"v":39.305}
{"ts":1649474160000,"o":42325,"h":42344.5,"l":42319,"c":42320,"v":20.531}
{"ts":1649474220000,"o":42320,"h":42320.5,"l":42300,"c":42304.5,"v":15.103}
{"ts":1649474280000,"o":42304.5,"h":42304.5,"l":42270.5,"c":42275.5,"v":33.707}
{"ts":1649474340000,"o":42275.5,"h":42327.5,"l":42275,"c":42327,"v":32.534}
{"ts":1649474400000,"o":42327,"h":42327.5,"l":42301.5,"c":42301.5,"v":58.462}
{"ts":1649474460000,"o":42301.5,"h":42302,"l":42301,"c":42301,"v":17.809}
{"ts":1649474520000,"o":42301,"h":42301.5,"l":42290,"c":42295.5,"v":6.965}
{"ts":1649474580000,"o":42295.5,"h":42296,"l":42287,"c":42287,"v":9.169}
{"ts":1649474640000,"o":42287,"h":42300,"l":42256.5,"c":42265,"v":46.984}
{"ts":1649474700000,"o":42265,"h":42265,"l":42243.5,"c":42244,"v":15.447}
{"ts":1649474760000,"o":42244,"h":42262,"l":42227.5,"c":42261.5,"v":16.612}
{"ts":1649474820000,"o":42261.5,"h":42261.5,"l":42240,"c":42240,"v":12.336}
{"ts":1649474880000,"o":42240,"h":42300,"l":42240,"c":42300,"v":34.638}
{"ts":1649474940000,"o":42300,"h":42328.5,"l":42299.5,"c":42310.5,"v":37.812}
{"ts":1649475000000,"o":42310.5,"h":42322.5,"l":42310,"c":42322.5,"v":9.931}
{"ts":1649475060000,"o":42322.5,"h":42324.5,"l":42322,"c":42324.5,"v":5.174}
{"ts":1649475120000,"o":42324.5,"h":42328,"l":42319,"c":42323,"v":7.768}
{"ts":1649475180000,"o":42323,"h":42345.5,"l":42323,"c":42345.5,"v":14.664}
{"ts":1649475240000,"o":42345.5,"h":42346.5,"l":42337,"c":42337.5,"v":4.544}
{"ts":1649475300000,"o":42337.5,"h":42385,"l":42337,"c":42381,"v":64.428}
{"ts":1649475360000,"o":42381,"h":42381,"l":42362,"c":42379.5,"v":39.702}
{"ts":1649475420000,"o":42379.5,"h":42379.5,"l":42370,"c":42370,"v":22.228}
{"ts":1649475480000,"o":42370,"h":42370.5,"l":42361,"c":42361.5,"v":9.278}
{"ts":1649475540000,"o":42361.5,"h":42361.5,"l":42343.5,"c":42344,"v":25.365}
{"ts":1649475600000,"o":42344,"h":42344,"l":42338.5,"c":42338.5,"v":10.676}
{"ts":1649475660000,"o":42338.5,"h":42339,"l":42338.5,"c":42338.5,"v":5.798}
{"ts":1649475720000,"o":42338.5,"h":42339,"l":42338.5,"c":42339,"v":7.51}
{"ts":1649475780000,"o":42339,"h":42339,"l":42332.5,"c":42333,"v":4.187}
{"ts":1649475840000,"o":42333,"h":42333,"l":42318.5,"c":42318.5,"v":11.678}
{"ts":1649475900000,"o":42318.5,"h":42346,"l":42310.5,"c":42345.5,"v":46.763}
{"ts":1649475960000,"o":42345.5,"h":42394.5,"l":42345.5,"c":42381,"v":39.109}
{"ts":1649476020000,"o":42381,"h":42381,"l":42380.5,"c":42380.5,"v":3.151}
{"ts":1649476080000,"o":42380.5,"h":42381,"l":42380.5,"c":42380.5,"v":3.972}
{"ts":1649476140000,"o":42380.5,"h":42385,"l":42380.5,"c":42385,"v":29.038}
{"ts":1649476200000,"o":42385,"h":42399,"l":42384.5,"c":42399,"v":9.402}
{"ts":1649476260000,"o":42399,"h":42399,"l":42398.5,"c":42399,"v":23.164}
{"ts":1649476320000,"o":42399,"h":42415,"l":42398.5,"c":42415,"v":38.914}
{"ts":1649476380000,"o":42415,"h":42415,"l":42402,"c":42402,"v":15.804}
{"ts":1649476440000,"o":42402,"h":42407.5,"l":42400,"c":42407,"v":14.799}
{"ts":1649476500000,"o":42407,"h":42407.5,"l":42364.5,"c":42364.5,"v":14.778}
{"ts":1649476560000,"o":42364.5,"h":42392.5,"l":42364.5,"c":42380,"v":19.49}
{"ts":1649476620000,"o":42380,"h":42380.5,"l":42365,"c":42365,"v":12.326}
{"ts":1649476680000,"o":42365,"h":42374.5,"l":42365,"c":42374.5,"v":4.228}
{"ts":1649476740000,"o":42374.5,"h":42374.5,"l":42362,"c":42362,"v":7.917}
{"ts":1649476800000,"o":42362,"h":42380,"l":42362,"c":42380,"v":15.253}
{"ts":1649476860000,"o":42380,"h":42395,"l":42379.5,"c":42382,"v":26.398}
{"ts":1649476920000,"o":42382,"h":42382.5,"l":42344.5,"c":42344.5,"v":20.917}
{"ts":1649476980000,"o":42344.5,"h":42348,"l":42338,"c":42347.5,"v":30.294}
{"ts":1649477040000,"o":42347.5,"h":42365,"l":42340.5,"c":42365,"v":10.786}
{"ts":1649477100000,"o":42365,"h":42365,"l":42345,"c":42345,"v":12.252}
{"ts":1649477160000,"o":42345,"h":42345.5,"l":42345,"c":42345,"v":2.982}
{"ts":1649477220000,"o":42345,"h":42347.5,"l":42345,"c":42347,"v":7.13}
{"ts":1649477280000,"o":42347,"h":42368,"l":42340,"c":42348.5,"v":23.029}
{"ts":1649477340000,"o":42348.5,"h":42348.5,"l":42340,"c":42340,"v":3.348}
{"ts":1649477400000,"o":42340,"h":42340.5,"l":42340,"c":42340,"v":4.462}
{"ts":1649477460000,"o":42340,"h":42340,"l":42327,"c":42327,"v":6.569}
{"ts":1649477520000,"o":42327,"h":42341.5,"l":42327,"c":42341.5,"v":5.289}
{"ts":1649477580000,"o":42341.5,"h":42375,"l":42341,"c":42365.5,"v":7.75}
{"ts":1649477640000,"o":42365.5,"h":42380,"l":42356.5,"c":42379.5,"v":4.952}
{"ts":1649477700000,"o":42379.5,"h":42380,"l":42379.5,"c":42380,"v":15.307}
{"ts":1649477760000,"o":42380,"h":42399,"l":42379.5,"c":42399,"v":23.034}
{"ts":1649477820000,"o":42399,"h":42420,"l":42399,"c":42403,"v":49.637}
{"ts":1649477880000,"o":42403,"h":42430,"l":42403,"c":42430,"v":58.115}
{"ts":1649477940000,"o":42430,"h":42440,"l":42421,"c":42440,"v":65.514}
{"ts":1649478000000,"o":42440,"h":42440,"l":42425,"c":42432.5,"v":35.624}
{"ts":1649478060000,"o":42432.5,"h":42436,"l":42432,"c":42435.5,"v":5.474}
{"ts":1649478120000,"o":42435.5,"h":42435.5,"l":42417,"c":42417.5,"v":12.717}
{"ts":1649478180000,"o":42417.5,"h":42417.5,"l":42417,"c":42417,"v":5.514}
{"ts":1649478240000,"o":42417,"h":42478.5,"l":42417,"c":42456.5,"v":136.873}
{"ts":1649478300000,"o":42456.5,"h":42465,"l":42456,"c":42465,"v":19.584}
{"ts":1649478360000,"o":42465,"h":42465,"l":42421.5,"c":42430.5,"v":61.312}
{"ts":1649478420000,"o":42430.5,"h":42431,"l":42430.5,"c":42430.5,"v":3.358}
{"ts":1649478480000,"o":42430.5,"h":42431,"l":42430.5,"c":42430.5,"v":6.67}
{"ts":1649478540000,"o":42430.5,"h":42431,"l":42430.5,"c":42430.5,"v":4.859}
{"ts":1649478600000,"o":42430.5,"h":42431,"l":42430.5,"c":42431,"v":17.663}
{"ts":1649478660000,"o":42431,"h":42431,"l":42430.5,"c":42430.5,"v":5.694}
{"ts":1649478720000,"o":42430.5,"h":42431,"l":42430.5,"c":42431,"v":9.491}
{"ts":1649478780000,"o":42431,"h":42431,"l":42430.5,"c":42430.5,"v":5.253}
{"ts":1649478840000,"o":42430.5,"h":42431,"l":42416,"c":42416,"v":16.065}
{"ts":1649478900000,"o":42416,"h":42416.5,"l":42416,"c":42416.5,"v":3.54}
{"ts":1649478960000,"o":42416.5,"h":42416.5,"l":42416,"c":42416.5,"v":12.291}
{"ts":1649479020000,"o":42416.5,"h":42416.5,"l":42416,"c":42416,"v":5.484}
{"ts":1649479080000,"o":42416,"h":42416.5,"l":42416,"c":42416.5,"v":2.383}
{"ts":1649479140000,"o":42416.5,"h":42435,"l":42416.5,"c":42423,"v":37.164}
{"ts":1649479200000,"o":42423,"h":42423.5,"l":42416,"c":42416.5,"v":12.558}
{"ts":1649479260000,"o":42416.5,"h":42439.5,"l":42416,"c":42439.5,"v":6.049}
{"ts":1649479320000,"o":42439.5,"h":42450,"l":42439,"c":42450,"v":7.601}
{"ts":1649479380000,"o":42450,"h":42478,"l":42449.5,"c":42477.5,"v":30.046}
{"ts":1649479440000,"o":42477.5,"h":42478,"l":42477.5,"c":42478,"v":15.269}
{"ts":1649479500000,"o":42478,"h":42528,"l":42477.5,"c":42482.5,"v":149.491}
{"ts":1649479560000,"o":42482.5,"h":42483,"l":42482.5,"c":42483,"v":10.493}
{"ts":1649479620000,"o":42483,"h":42483,"l":42465,"c":42465,"v":15.29}
{"ts":1649479680000,"o":42465,"h":42465.5,"l":42456.5,"c":42456.5,"v":11.454}
{"ts":1649479740000,"o":42456.5,"h":42457,"l":42416,"c":42416,"v":20.638}
{"ts":1649479800000,"o":42416,"h":42439.5,"l":42416,"c":42439.5,"v":18.325}
{"ts":1649479860000,"o":42439.5,"h":42439.5,"l":42416,"c":42430,"v":25.806}
{"ts":1649479920000,"o":42430,"h":42447,"l":42416.5,"c":42436,"v":55.643}
{"ts":1649479980000,"o":42436,"h":42436,"l":42423,"c":42423,"v":8.612}
{"ts":1649480040000,"o":42423,"h":42423.5,"l":42403,"c":42403.5,"v":18.842}
{"ts":1649480100000,"o":42403.5,"h":42414,"l":42403.5,"c":42413.5,"v":29.731}
{"ts":1649480160000,"o":42413.5,"h":42436,"l":42411.5,"c":42412,"v":68.093}
{"ts":1649480220000,"o":42412,"h":42423.5,"l":42411.5,"c":42423.5,"v":34.231}
{"ts":1649480280000,"o":42423.5,"h":42423.5,"l":42423,"c":42423.5,"v":2.165}
{"ts":1649480340000,"o":42423.5,"h":42423.5,"l":42379,"c":42381,"v":54.787}
{"ts":1649480400000,"o":42381,"h":42422.5,"l":42380.5,"c":42396,"v":19.792}
{"ts":1649480460000,"o":42396,"h":42400,"l":42383.5,"c":42399.5,"v":19.219}
{"ts":1649480520000,"o":42399.5,"h":42427,"l":42399.5,"c":42427,"v":9.128}
{"ts":1649480580000,"o":42427,"h":42427,"l":42426.5,"c":42427,"v":22.404}
{"ts":1649480640000,"o":42427,"h":42427,"l":42426.5,"c":42426.5,"v":9.859}
{"ts":1649480700000,"o":42426.5,"h":42427,"l":42408.5,"c":42408.5,"v":10.516}
{"ts":1649480760000,"o":42408.5,"h":42423,"l":42408.5,"c":42423,"v":5.233}
{"ts":1649480820000,"o":42423,"h":42427,"l":42417,"c":42417.5,"v":11.989}
{"ts":1649480880000,"o":42417.5,"h":42459.5,"l":42417,"c":42452,"v":25.304}
{"ts":1649480940000,"o":42452,"h":42461,"l":42452,"c":42461,"v":12.441}
{"ts":1649481000000,"o":42461,"h":42461,"l":42442.5,"c":42442.5,"v":45.944}
{"ts":1649481060000,"o":42442.5,"h":42451.5,"l":42442.5,"c":42451.5,"v":8.373}
{"ts":1649481120000,"o":42451.5,"h":42461,"l":42451,"c":42461,"v":4.905}
{"ts":1649481180000,"o":42461,"h":42485.5,"l":42460.5,"c":42476,"v":30.342}
{"ts":1649481240000,"o":42476,"h":42499,"l":42474.5,"c":42498.5,"v":43.129}
{"ts":1649481300000,"o":42498.5,"h":42521,"l":42484,"c":42520,"v":41.745}
{"ts":1649481360000,"o":42520,"h":42542,"l":42517,"c":42517.5,"v":63.218}
{"ts":1649481420000,"o":42517.5,"h":42518,"l":42508,"c":42508,"v":28.57}
{"ts":1649481480000,"o":42508,"h":42508.5,"l":42495,"c":42495,"v":42.227}
{"ts":1649481540000,"o":42495,"h":42495.5,"l":42495,"c":42495.5,"v":4.576}
{"ts":1649481600000,"o":42495.5,"h":42495.5,"l":42481,"c":42481.5,"v":8.694}
{"ts":1649481660000,"o":42481.5,"h":42481.5,"l":42455.5,"c":42465,"v":7.854}
{"ts":1649481720000,"o":42465,"h":42465.5,"l":42465,"c":42465,"v":6.212}
{"ts":1649481780000,"o":42465,"h":42465.5,"l":42452,"c":42452,"v":15.212}
{"ts":1649481840000,"o":42452,"h":42465.5,"l":42452,"c":42454,"v":8.645}
{"ts":1649481900000,"o":42454,"h":42454.5,"l":42454,"c":42454.5,"v":2.314}
{"ts":1649481960000,"o":42454.5,"h":42465,"l":42454,"c":42465,"v":16.849}
{"ts":1649482020000,"o":42465,"h":42465,"l":42458,"c":42458.5,"v":10.156}
{"ts":1649482080000,"o":42458.5,"h":42458.5,"l":42452.5,"c":42452.5,"v":15.128}
{"ts":1649482140000,"o":42452.5,"h":42454,"l":42452.5,"c":42453.5,"v":15.145}
{"ts":1649482200000,"o":42453.5,"h":42454,"l":42453.5,"c":42453.5,"v":1.942}
{"ts":1649482260000,"o":42453.5,"h":42454,"l":42453.5,"c":42454,"v":2.26}
{"ts":1649482320000,"o":42454,"h":42454,"l":42453.5,"c":42454,"v":2.746}
{"ts":1649482380000,"o":42454,"h":42454,"l":42453.5,"c":42454,"v":0.697}
{"ts":1649482440000,"o":42454,"h":42454,"l":42453.5,"c":42454,"v":5.074}
{"ts":1649482500000,"o":42454,"h":42454,"l":42453.5,"c":42454,"v":8.65}
{"ts":1649482560000,"o":42454,"h":42486,"l":42454,"c":42457,"v":26.935}
{"ts":1649482620000,"o":42457,"h":42511.5,"l":42456,"c":42494.5,"v":41.214}
{"ts":1649482680000,"o":42494.5,"h":42495,"l":42494.5,"c":42494.5,"v":6.602}
{"ts":1649482740000,"o":42494.5,"h":42495,"l":42494.5,"c":42494.5,"v":53.663}
{"ts":1649482800000,"o":42494.5,"h":42495,"l":42494.5,"c":42495,"v":4.759}
{"ts":1649482860000,"o":42495,"h":42496,"l":42483.5,"c":42483.5,"v":37.986}
{"ts":1649482920000,"o":42483.5,"h":42483.5,"l":42462.5,"c":42463,"v":10.916}
{"ts":1649482980000,"o":42463,"h":42498,"l":42453.5,"c":42498,"v":27.424}
{"ts":1649483040000,"o":42498,"h":42498,"l":42473.5,"c":42484,"v":14.476}
{"ts":1649483100000,"o":42484,"h":42495,"l":42478.5,"c":42495,"v":12.663}
{"ts":1649483160000,"o":42495,"h":42496.5,"l":42494.5,"c":42496,"v":7.175}
{"ts":1649483220000,"o":42496,"h":42498.5,"l":42496,"c":42498,"v":5.03}
{"ts":1649483280000,"o":42498,"h":42498.5,"l":42498,"c":42498,"v":3.584}
{"ts":1649483340000,"o":42498,"h":42498.5,"l":42493,"c":42493,"v":3.851}
{"ts":1649483400000,"o":42493,"h":42498,"l":42490.5,"c":42498,"v":7.682}
{"ts":1649483460000,"o":42498,"h":42498,"l":42497.5,"c":42497.5,"v":5.552}
{"ts":1649483520000,"o":42497.5,"h":42518,"l":42497.5,"c":42517.5,"v":18.868}
{"ts":1649483580000,"o":42517.5,"h":42518,"l":42517.5,"c":42518,"v":2.334}
{"ts":1649483640000,"o":42518,"h":42518,"l":42517.5,"c":42517.5,"v":4.082}
{"ts":1649483700000,"o":42517.5,"h":42522,"l":42517.5,"c":42522,"v":11.851}
{"ts":1649483760000,"o":42522,"h":42592,"l":42522,"c":42584.5,"v":215.07}
{"ts":1649483820000,"o":42584.5,"h":42584.5,"l":42581,"c":42581,"v":26.514}
{"ts":1649483880000,"o":42581,"h":42614,"l":42581,"c":42582,"v":95.538}
{"ts":1649483940000,"o":42582,"h":42592,"l":42564.5,"c":42565,"v":54.329}
{"ts":1649484000000,"o":42565,"h":42573.5,"l":42562.5,"c":42562.5,"v":27.123}
{"ts":1649484060000,"o":42562.5,"h":42562.5,"l":42550,"c":42550,"v":37.04}
{"ts":1649484120000,"o":42550,"h":42550.5,"l":42541,"c":42548,"v":50.381}
{"ts":1649484180000,"o":42548,"h":42548.5,"l":42548,"c":42548,"v":5.37}
{"ts":1649484240000,"o":42548,"h":42548.5,"l":42516,"c":42531.5,"v":28.811}
{"ts":1649484300000,"o":42531.5,"h":42532,"l":42511,"c":42511.5,"v":7.393}
{"ts":1649484360000,"o":42511.5,"h":42511.5,"l":42503.5,"c":42503.5,"v":10.149}
{"ts":1649484420000,"o":42503.5,"h":42506.5,"l":42503.5,"c":42506.5,"v":2.84}
{"ts":1649484480000,"o":42506.5,"h":42524,"l":42506,"c":42514.5,"v":13.839}
{"ts":1649484540000,"o":42514.5,"h":42514.5,"l":42514,"c":42514,"v":11.399}
{"ts":1649484600000,"o":42514,"h":42528.5,"l":42514,"c":42528,"v":4.024}
{"ts":1649484660000,"o":42528,"h":42543,"l":42528,"c":42539.5,"v":23.044}
{"ts":1649484720000,"o":42539.5,"h":42539.5,"l":42539,"c":42539,"v":11.874}
{"ts":1649484780000,"o":42539,"h":42539.5,"l":42503.5,"c":42504,"v":21.931}
{"ts":1649484840000,"o":42504,"h":42504,"l":42458,"c":42458,"v":90.216}
{"ts":1649484900000,"o":42458,"h":42475,"l":42458,"c":42475,"v":19.21}
{"ts":1649484960000,"o":42475,"h":42475,"l":42467,"c":42467,"v":11.068}
{"ts":1649485020000,"o":42467,"h":42475,"l":42461,"c":42461.5,"v":7.363}
{"ts":1649485080000,"o":42461.5,"h":42461.5,"l":42443.5,"c":42443.5,"v":28.51}
{"ts":1649485140000,"o":42443.5,"h":42444,"l":42443.5,"c":42444,"v":16.971}
{"ts":1649485200000,"o":42444,"h":42449,"l":42443.5,"c":42449,"v":21.239}
{"ts":1649485260000,"o":42449,"h":42469.5,"l":42449,"c":42451.5,"v":12.467}
{"ts":1649485320000,"o":42451.5,"h":42466.5,"l":42416,"c":42438.5,"v":81.411}
{"ts":1649485380000,"o":42438.5,"h":42460.5,"l":42438.5,"c":42460.5,"v":12.795}
{"ts":1649485440000,"o":42460.5,"h":42472,"l":42460,"c":42465.5,"v":15.849}
{"ts":1649485500000,"o":42465.5,"h":42466,"l":42465.5,"c":42465.5,"v":5.176}
{"ts":1649485560000,"o":42465.5,"h":42469,"l":42465.5,"c":42469,"v":10.285}
{"ts":1649485620000,"o":42469,"h":42469,"l":42468.5,"c":42469,"v":1.982}
{"ts":1649485680000,"o":42469,"h":42469,"l":42468.5,"c":42469,"v":0.803}
{"ts":1649485740000,"o":42469,"h":42469,"l":42468.5,"c":42468.5,"v":4.095}
{"ts":1649485800000,"o":42468.5,"h":42469,"l":42468.5,"c":42468.5,"v":7.752}
{"ts":1649485860000,"o":42468.5,"h":42469,"l":42468.5,"c":42469,"v":1.922}
{"ts":1649485920000,"o":42469,"h":42469,"l":42468.5,"c":42468.5,"v":0.942}
{"ts":1649485980000,"o":42468.5,"h":42469,"l":42455,"c":42455.5,"v":14.09}
{"ts":1649486040000,"o":42455.5,"h":42455.5,"l":42455,"c":42455,"v":16.782}
{"ts":1649486100000,"o":42455,"h":42489,"l":42455,"c":42488.5,"v":5.71}
{"ts":1649486160000,"o":42488.5,"h":42488.5,"l":42455,"c":42455.5,"v":15.432}
{"ts":1649486220000,"o":42455.5,"h":42455.5,"l":42450.5,"c":42450.5,"v":1.522}
{"ts":1649486280000,"o":42450.5,"h":42450.5,"l":42430,"c":42430,"v":19.117}
{"ts":1649486340000,"o":42430,"h":42430.5,"l":42395.5,"c":42406,"v":57.792}
{"ts":1649486400000,"o":42406,"h":42424.5,"l":42405.5,"c":42412,"v":13.138}
{"ts":1649486460000,"o":42412,"h":42422,"l":42404.5,"c":42404.5,"v":26.173}
{"ts":1649486520000,"o":42404.5,"h":42429,"l":42404.5,"c":42429,"v":6.657}
{"ts":1649486580000,"o":42429,"h":42453,"l":42428.5,"c":42452.5,"v":7.324}
{"ts":1649486640000,"o":42452.5,"h":42453,"l":42445,"c":42445,"v":10.651}
{"ts":1649486700000,"o":42445,"h":42445.5,"l":42445,"c":42445.5,"v":3.523}
{"ts":1649486760000,"o":42445.5,"h":42464,"l":42438.5,"c":42464,"v":32.445}
{"ts":1649486820000,"o":42464,"h":42471,"l":42464,"c":42470.5,"v":1.205}
{"ts":1649486880000,"o":42470.5,"h":42471,"l":42467.5,"c":42468,"v":9.758}
{"ts":1649486940000,"o":42468,"h":42468,"l":42462.5,"c":42463,"v":10.288}
{"ts":1649487000000,"o":42463,"h":42463,"l":42462.5,"c":42462.5,"v":4.268}
{"ts":1649487060000,"o":42462.5,"h":42463,"l":42462.5,"c":42462.5,"v":2.739}
{"ts":1649487120000,"o":42462.5,"h":42476,"l":42462.5,"c":42476,"v":10.002}
{"ts":1649487180000,"o":42476,"h":42476,"l":42464,"c":42464,"v":5.684}
{"ts":1649487240000,"o":42464,"h":42464.5,"l":42450,"c":42450.5,"v":6.791}
{"ts":1649487300000,"o":42450.5,"h":42450.5,"l":42435,"c":42435,"v":11.378}
{"ts":1649487360000,"o":42435,"h":42435.5,"l":42435,"c":42435,"v":0.872}
{"ts":1649487420000,"o":42435,"h":42435.5,"l":42435,"c":42435.5,"v":1.616}
{"ts":1649487480000,"o":42435.5,"h":42445,"l":42435,"c":42444.5,"v":3.812}
{"ts":1649487540000,"o":42444.5,"h":42445,"l":42415,"c":42415,"v":12.941}
{"ts":1649487600000,"o":42415,"h":42427,"l":42414,"c":42427,"v":10.578}
{"ts":1649487660000,"o":42427,"h":42427,"l":42419,"c":42419.5,"v":5.001}
{"ts":1649487720000,"o":42419.5,"h":42445.5,"l":42419,"c":42444.5,"v":27.042}
{"ts":1649487780000,"o":42444.5,"h":42445,"l":42439,"c":42439,"v":3.451}
{"ts":1649487840000,"o":42439,"h":42450,"l":42439,"c":42449.5,"v":3.117}
{"ts":1649487900000,"o":42449.5,"h":42450.5,"l":42449.5,"c":42450.5,"v":51.964}
{"ts":1649487960000,"o":42450.5,"h":42459,"l":42450.5,"c":42454.5,"v":11.796}
{"ts":1649488020000,"o":42454.5,"h":42454.5,"l":42451,"c":42451,"v":6.21}
{"ts":1649488080000,"o":42451,"h":42451.5,"l":42451,"c":42451.5,"v":5.696}
{"ts":1649488140000,"o":42451.5,"h":42451.5,"l":42451,"c":42451.5,"v":6.243}
{"ts":1649488200000,"o":42451.5,"h":42451.5,"l":42451,"c":42451,"v":3.24}
{"ts":1649488260000,"o":42451,"h":42451,"l":42422.5,"c":42422.5,"v":26.831}
{"ts":1649488320000,"o":42422.5,"h":42422.5,"l":42419.5,"c":42419.5,"v":10.556}
{"ts":1649488380000,"o":42419.5,"h":42419.5,"l":42397.5,"c":42397.5,"v":18.263}
{"ts":1649488440000,"o":42397.5,"h":42398,"l":42397.5,"c":42398,"v":5.544}
{"ts":1649488500000,"o":42398,"h":42413.5,"l":42397.5,"c":42405.5,"v":15.118}
{"ts":1649488560000,"o":42405.5,"h":42419,"l":42405.5,"c":42418.5,"v":17.503}
{"ts":1649488620000,"o":42418.5,"h":42435,"l":42418.5,"c":42434.5,"v":6.409}
{"ts":1649488680000,"o":42434.5,"h":42450,"l":42434.5,"c":42443,"v":6.994}
{"ts":1649488740000,"o":42443,"h":42450,"l":42443,"c":42449.5,"v":6.776}
{"ts":1649488800000,"o":42449.5,"h":42463,"l":42429,"c":42429.5,"v":22.431}
{"ts":1649488860000,"o":42429.5,"h":42438,"l":42429.5,"c":42429.5,"v":6.988}
{"ts":1649488920000,"o":42429.5,"h":42430,"l":42429.5,"c":42429.5,"v":20.54}
{"ts":1649488980000,"o":42429.5,"h":42430,"l":42429.5,"c":42429.5,"v":0.35}
{"ts":1649489040000,"o":42429.5,"h":42430,"l":42405,"c":42405,"v":27.371}
{"ts":1649489100000,"o":42405,"h":42405.5,"l":42405,"c":42405,"v":6.456}
{"ts":1649489160000,"o":42405,"h":42405.5,"l":42405,"c":42405,"v":9.446}
{"ts":1649489220000,"o":42405,"h":42405.5,"l":42401,"c":42401,"v":2.519}
{"ts":1649489280000,"o":42401,"h":42401.5,"l":42396.5,"c":42397,"v":23.671}
{"ts":1649489340000,"o":42397,"h":42397,"l":42371,"c":42372.5,"v":59.061}
{"ts":1649489400000,"o":42372.5,"h":42388,"l":42345,"c":42388,"v":75.252}
{"ts":1649489460000,"o":42388,"h":42394,"l":42360,"c":42360,"v":22.903}
{"ts":1649489520000,"o":42360,"h":42360.5,"l":42360,"c":42360.5,"v":13.347}
{"ts":1649489580000,"o":42360.5,"h":42360.5,"l":42348,"c":42352.5,"v":24.483}
{"ts":1649489640000,"o":42352.5,"h":42352.5,"l":42349.5,"c":42349.5,"v":13.251}
{"ts":1649489700000,"o":42349.5,"h":42373,"l":42349.5,"c":42365,"v":28.799}
{"ts":1649489760000,"o":42365,"h":42394,"l":42364.5,"c":42394,"v":24.456}
{"ts":1649489820000,"o":42394,"h":42399.5,"l":42390.5,"c":42397,"v":15.743}
{"ts":1649489880000,"o":42397,"h":42402,"l":42396.5,"c":42400,"v":25.041}
{"ts":1649489940000,"o":42400,"h":42400.5,"l":42400,"c":42400,"v":3.269}
{"ts":1649490000000,"o":42400,"h":42410,"l":42400,"c":42410,"v":10.134}
{"ts":1649490060000,"o":42410,"h":42414,"l":42410,"c":42414,"v":4.314}
{"ts":1649490120000,"o":42414,"h":42414,"l":42402,"c":42402,"v":15.162}
{"ts":1649490180000,"o":42402,"h":42402,"l":42389.5,"c":42389.5,"v":4.554}
{"ts":1649490240000,"o":42389.5,"h":42390,"l":42375.5,"c":42376,"v":11.484}
{"ts":1649490300000,"o":42376,"h":42417.5,"l":42375.5,"c":42417.5,"v":16.474}
{"ts":1649490360000,"o":42417.5,"h":42423.5,"l":42417,"c":42423.5,"v":8.608}
{"ts":1649490420000,"o":42423.5,"h":42453.5,"l":42423,"c":42450,"v":34.159}
{"ts":1649490480000,"o":42450,"h":42450.5,"l":42450,"c":42450.5,"v":9.43}
{"ts":1649490540000,"o":42450.5,"h":42475.5,"l":42450,"c":42468,"v":26.386}
{"ts":1649490600000,"o":42468,"h":42506,"l":42467.5,"c":42473,"v":72.595}
{"ts":1649490660000,"o":42473,"h":42473,"l":42462.5,"c":42463,"v":49.247}
{"ts":1649490720000,"o":42463,"h":42509.5,"l":42462.5,"c":42499.5,"v":116.622}
{"ts":1649490780000,"o":42499.5,"h":42499.5,"l":42499,"c":42499.5,"v":6.635}
{"ts":1649490840000,"o":42499.5,"h":42499.5,"l":42488,"c":42496.5,"v":14.093}
{"ts":1649490900000,"o":42496.5,"h":42498,"l":42495,"c":42495.5,"v":5.735}
{"ts":1649490960000,"o":42495.5,"h":42495.5,"l":42460.5,"c":42460.5,"v":16.52}
{"ts":1649491020000,"o":42460.5,"h":42461,"l":42453,"c":42453,"v":7.079}
{"ts":1649491080000,"o":42453,"h":42468,"l":42453,"c":42467.5,"v":11.778}
{"ts":1649491140000,"o":42467.5,"h":42475,"l":42467.5,"c":42468.5,"v":5.535}
{"ts":1649491200000,"o":42468.5,"h":42493,"l":42468,"c":42484,"v":25.342}
{"ts":1649491260000,"o":42484,"h":42484,"l":42483.5,"c":42483.5,"v":7.268}
{"ts":1649491320000,"o":42483.5,"h":42484,"l":42483.5,"c":42484,"v":4.327}
{"ts":1649491380000,"o":42484,"h":42484,"l":42460.5,"c":42460.5,"v":11.135}
{"ts":1649491440000,"o":42460.5,"h":42461,"l":42422,"c":42427.5,"v":84.502}
{"ts":1649491500000,"o":42427.5,"h":42440,"l":42421.5,"c":42439.5,"v":24.61}
{"ts":1649491560000,"o":42439.5,"h":42440,"l":42428,"c":42428,"v":4.876}
{"ts":1649491620000,"o":42428,"h":42428,"l":42411,"c":42414.5,"v":11.799}
{"ts":1649491680000,"o":42414.5,"h":42422,"l":42414.5,"c":42422,"v":4.075}
{"ts":1649491740000,"o":42422,"h":42422,"l":42421,"c":42421.5,"v":4.89}
{"ts":1649491800000,"o":42421.5,"h":42421.5,"l":42421,"c":42421.5,"v":6.894}
{"ts":1649491860000,"o":42421.5,"h":42421.5,"l":42421,"c":42421.5,"v":1.156}
{"ts":1649491920000,"o":42421.5,"h":42421.5,"l":42421,"c":42421.5,"v":12.088}
{"ts":1649491980000,"o":42421.5,"h":42421.5,"l":42421,"c":42421,"v":0.585}
{"ts":1649492040000,"o":42421,"h":42437,"l":42421,"c":42433.5,"v":17.709}
{"ts":1649492100000,"o":42433.5,"h":42446.5,"l":42433,"c":42446.5,"v":9.576}
{"ts":1649492160000,"o":42446.5,"h":42458,"l":42446,"c":42458,"v":6.243}
{"ts":1649492220000,"o":42458,"h":42458,"l":42457.5,"c":42457.5,"v":1.994}
{"ts":1649492280000,"o":42457.5,"h":42458,"l":42457.5,"c":42457.5,"v":4.448}
{"ts":1649492340000,"o":42457.5,"h":42458,"l":42457.5,"c":42457.5,"v":0.683}
{"ts":1649492400000,"o":42457.5,"h":42457.5,"l":42441,"c":42446,"v":9.383}
{"ts":1649492460000,"o":42446,"h":42446.5,"l":42428.5,"c":42428.5,"v":51.811}
{"ts":1649492520000,"o":42428.5,"h":42429,"l":42411.5,"c":42412,"v":19.643}
{"ts":1649492580000,"o":42412,"h":42412,"l":42408,"c":42408,"v":5.333}
{"ts":1649492640000,"o":42408,"h":42408.5,"l":42408,"c":42408,"v":5.866}
{"ts":1649492700000,"o":42408,"h":42423.5,"l":42408,"c":42413,"v":14.826}
{"ts":1649492760000,"o":42413,"h":42413,"l":42412.5,"c":42413,"v":3.153}
{"ts":1649492820000,"o":42413,"h":42413,"l":42382,"c":42382,"v":26.505}
{"ts":1649492880000,"o":42382,"h":42382,"l":42364,"c":42376.5,"v":34.582}
{"ts":1649492940000,"o":42376.5,"h":42379,"l":42362,"c":42362,"v":21.853}
{"ts":1649493000000,"o":42362,"h":42380,"l":42362,"c":42380,"v":24.036}
{"ts":1649493060000,"o":42380,"h":42397.5,"l":42379.5,"c":42397.5,"v":20.22}
{"ts":1649493120000,"o":42397.5,"h":42397.5,"l":42364,"c":42370.5,"v":21.71}
{"ts":1649493180000,"o":42370.5,"h":42370.5,"l":42370,"c":42370.5,"v":4.953}
{"ts":1649493240000,"o":42370.5,"h":42411,"l":42370,"c":42411,"v":38.325}
{"ts":1649493300000,"o":42411,"h":42472.5,"l":42411,"c":42455.5,"v":88.211}
{"ts":1649493360000,"o":42455.5,"h":42456.5,"l":42438.5,"c":42454.5,"v":24.189}
{"ts":1649493420000,"o":42454.5,"h":42454.5,"l":42448.5,"c":42448.5,"v":2.982}
{"ts":1649493480000,"o":42448.5,"h":42449,"l":42448.5,"c":42448.5,"v":2.511}
{"ts":1649493540000,"o":42448.5,"h":42465,"l":42448.5,"c":42465,"v":12.721}
{"ts":1649493600000,"o":42465,"h":42493,"l":42464.5,"c":42493,"v":54.092}
{"ts":1649493660000,"o":42493,"h":42493,"l":42477.5,"c":42477.5,"v":12.557}
{"ts":1649493720000,"o":42477.5,"h":42478,"l":42477.5,"c":42478,"v":13.052}
{"ts":1649493780000,"o":42478,"h":42478,"l":42460,"c":42460,"v":11.848}
{"ts":1649493840000,"o":42460,"h":42474.5,"l":42458,"c":42458,"v":19.074}
{"ts":1649493900000,"o":42458,"h":42458.5,"l":42448.5,"c":42449,"v":10.557}
{"ts":1649493960000,"o":42449,"h":42449,"l":42448.5,"c":42448.5,"v":0.859}
{"ts":1649494020000,"o":42448.5,"h":42449,"l":42422,"c":42422,"v":16.338}
{"ts":1649494080000,"o":42422,"h":42422,"l":42393,"c":42393.5,"v":15.964}
{"ts":1649494140000,"o":42393.5,"h":42415.5,"l":42393,"c":42409.5,"v":17.691}
{"ts":1649494200000,"o":42409.5,"h":42410,"l":42409.5,"c":42409.5,"v":4.055}
{"ts":1649494260000,"o":42409.5,"h":42428,"l":42399.5,"c":42428,"v":16.626}
{"ts":1649494320000,"o":42428,"h":42458,"l":42428,"c":42458,"v":9.152}
{"ts":1649494380000,"o":42458,"h":42458,"l":42457.5,"c":42457.5,"v":4.061}
{"ts":1649494440000,"o":42457.5,"h":42469,"l":42457.5,"c":42468.5,"v":10.731}
{"ts":1649494500000,"o":42468.5,"h":42469,"l":42468.5,"c":42469,"v":3.51}
{"ts":1649494560000,"o":42469,"h":42469,"l":42465,"c":42465,"v":6.836}
{"ts":1649494620000,"o":42465,"h":42465.5,"l":42418,"c":42440,"v":57.194}
{"ts":1649494680000,"o":42440,"h":42444,"l":42440,"c":42444,"v":3.163}
{"ts":1649494740000,"o":42444,"h":42448.5,"l":42443.5,"c":42448.5,"v":4.402}
{"ts":1649494800000,"o":42448.5,"h":42467,"l":42448.5,"c":42466.5,"v":6.529}
{"ts":1649494860000,"o":42466.5,"h":42467,"l":42459.5,"c":42459.5,"v":13.358}
{"ts":1649494920000,"o":42459.5,"h":42460,"l":42444,"c":42444,"v":11.825}
{"ts":1649494980000,"o":42444,"h":42444.5,"l":42440,"c":42440.5,"v":6.408}
{"ts":1649495040000,"o":42440.5,"h":42455,"l":42440,"c":42446,"v":50.257}
{"ts":1649495100000,"o":42446,"h":42446,"l":42435.5,"c":42435.5,"v":3.812}
{"ts":1649495160000,"o":42435.5,"h":42457.5,"l":42435.5,"c":42457.5,"v":5.12}
{"ts":1649495220000,"o":42457.5,"h":42457.5,"l":42452,"c":42452,"v":4.818}
{"ts":1649495280000,"o":42452,"h":42452.5,"l":42440,"c":42440.5,"v":6.038}
{"ts":1649495340000,"o":42440.5,"h":42449.5,"l":42440,"c":42449.5,"v":2.056}
{"ts":1649495400000,"o":42449.5,"h":42449.5,"l":42449,"c":42449,"v":2.269}
{"ts":1649495460000,"o":42449,"h":42449.5,"l":42449,"c":42449.5,"v":0.577}
{"ts":1649495520000,"o":42449.5,"h":42449.5,"l":42449,"c":42449.5,"v":1.523}
{"ts":1649495580000,"o":42449.5,"h":42455.5,"l":42449.5,"c":42455,"v":7.057}
{"ts":1649495640000,"o":42455,"h":42455.5,"l":42455,"c":42455.5,"v":1.617}
{"ts":1649495700000,"o":42455.5,"h":42455.5,"l":42455,"c":42455.5,"v":10.925}
{"ts":1649495760000,"o":42455.5,"h":42455.5,"l":42433.5,"c":42433.5,"v":6.804}
{"ts":1649495820000,"o":42433.5,"h":42434,"l":42433.5,"c":42434,"v":0.592}
{"ts":1649495880000,"o":42434,"h":42434,"l":42417,"c":42417,"v":12.375}
{"ts":1649495940000,"o":42417,"h":42417.5,"l":42409,"c":42410,"v":56.958}
{"ts":1649496000000,"o":42410,"h":42410,"l":42409.5,"c":42410,"v":2.124}
{"ts":1649496060000,"o":42410,"h":42427,"l":42409.5,"c":42427,"v":7.309}
{"ts":1649496120000,"o":42427,"h":42427,"l":42426.5,"c":42426.5,"v":2.047}
{"ts":1649496180000,"o":42426.5,"h":42427,"l":42412.5,"c":42412.5,"v":3.135}
{"ts":1649496240000,"o":42412.5,"h":42413,"l":42412,"c":42412,"v":2.75}
{"ts":1649496300000,"o":42412,"h":42412.5,"l":42412,"c":42412.5,"v":3.088}
{"ts":1649496360000,"o":42412.5,"h":42412.5,"l":42412,"c":42412.5,"v":6.727}
{"ts":1649496420000,"o":42412.5,"h":42412.5,"l":42402,"c":42408,"v":12.138}
{"ts":1649496480000,"o":42408,"h":42413.5,"l":42407.5,"c":42413,"v":2.528}
{"ts":1649496540000,"o":42413,"h":42413.5,"l":42409.5,"c":42409.5,"v":1.326}
{"ts":1649496600000,"o":42409.5,"h":42410,"l":42409.5,"c":42409.5,"v":3.988}
{"ts":1649496660000,"o":42409.5,"h":42416.5,"l":42409.5,"c":42416.5,"v":12.552}
{"ts":1649496720000,"o":42416.5,"h":42416.5,"l":42404,"c":42404,"v":5.517}
{"ts":1649496780000,"o":42404,"h":42404,"l":42400,"c":42400,"v":15.144}
{"ts":1649496840000,"o":42400,"h":42410,"l":42400,"c":42409.5,"v":7.803}
{"ts":1649496900000,"o":42409.5,"h":42410,"l":42409.5,"c":42410,"v":2.275}
{"ts":1649496960000,"o":42410,"h":42430,"l":42410,"c":42430,"v":4.01}
{"ts":1649497020000,"o":42430,"h":42430,"l":42429.5,"c":42429.5,"v":5.046}
{"ts":1649497080000,"o":42429.5,"h":42430,"l":42429.5,"c":42430,"v":1.542}
{"ts":1649497140000,"o":42430,"h":42430,"l":42410,"c":42412,"v":52.888}
{"ts":1649497200000,"o":42412,"h":42412,"l":42400,"c":42400,"v":15.13}
{"ts":1649497260000,"o":42400,"h":42400.5,"l":42395,"c":42395,"v":10.313}
{"ts":1649497320000,"o":42395,"h":42395.5,"l":42395,"c":42395.5,"v":4.218}
{"ts":1649497380000,"o":42395.5,"h":42397,"l":42393.5,"c":42393.5,"v":53.416}
{"ts":1649497440000,"o":42393.5,"h":42393.5,"l":42391,"c":42391,"v":8.49}
{"ts":1649497500000,"o":42391,"h":42391.5,"l":42391,"c":42391.5,"v":8.05}
{"ts":1649497560000,"o":42391.5,"h":42391.5,"l":42391,"c":42391.5,"v":5.739}
{"ts":1649497620000,"o":42391.5,"h":42391.5,"l":42391,"c":42391,"v":2.614}
{"ts":1649497680000,"o":42391,"h":42428.5,"l":42391,"c":42428,"v":12.408}
{"ts":1649497740000,"o":42428,"h":42428.5,"l":42420,"c":42420.5,"v":9.996}
{"ts":1649497800000,"o":42420.5,"h":42424.5,"l":42420,"c":42424.5,"v":50.653}
{"ts":1649497860000,"o":42424.5,"h":42424.5,"l":42424,"c":42424.5,"v":4.143}
{"ts":1649497920000,"o":42424.5,"h":42424.5,"l":42424,"c":42424.5,"v":2.836}
{"ts":1649497980000,"o":42424.5,"h":42433,"l":42424.5,"c":42433,"v":5.78}
{"ts":1649498040000,"o":42433,"h":42462,"l":42433,"c":42462,"v":61.947}
{"ts":1649498100000,"o":42462,"h":42462,"l":42461.5,"c":42461.5,"v":8.667}
{"ts":1649498160000,"o":42461.5,"h":42462,"l":42461.5,"c":42461.5,"v":12.87}
{"ts":1649498220000,"o":42461.5,"h":42462,"l":42461.5,"c":42461.5,"v":2.821}
{"ts":1649498280000,"o":42461.5,"h":42461.5,"l":42429,"c":42429.5,"v":54.499}
{"ts":1649498340000,"o":42429.5,"h":42430,"l":42429,"c":42429,"v":1.762}
{"ts":1649498400000,"o":42429,"h":42437.5,"l":42429,"c":42437,"v":3.107}
{"ts":1649498460000,"o":42437,"h":42437,"l":42400,"c":42401,"v":12.354}
{"ts":1649498520000,"o":42401,"h":42416,"l":42395,"c":42401.5,"v":58.577}
{"ts":1649498580000,"o":42401.5,"h":42401.5,"l":42391,"c":42392.5,"v":63.092}
{"ts":1649498640000,"o":42392.5,"h":42393,"l":42391,"c":42391.5,"v":5.758}
{"ts":1649498700000,"o":42391.5,"h":42396,"l":42391,"c":42396,"v":12.688}
{"ts":1649498760000,"o":42396,"h":42396,"l":42395.5,"c":42396,"v":9.67}
{"ts":1649498820000,"o":42396,"h":42396,"l":42395.5,"c":42396,"v":1.065}
{"ts":1649498880000,"o":42396,"h":42427,"l":42395.5,"c":42426.5,"v":5.883}
{"ts":1649498940000,"o":42426.5,"h":42427,"l":42417,"c":42422.5,"v":3.768}
{"ts":1649499000000,"o":42422.5,"h":42431,"l":42422.5,"c":42431,"v":1.873}
{"ts":1649499060000,"o":42431,"h":42431,"l":42400,"c":42401,"v":55.795}
{"ts":1649499120000,"o":42401,"h":42401,"l":42400.5,"c":42401,"v":10.199}
{"ts":1649499180000,"o":42401,"h":42401,"l":42400.5,"c":42401,"v":3.047}
{"ts":1649499240000,"o":42401,"h":42416.5,"l":42400.5,"c":42406.5,"v":10.122}
{"ts":1649499300000,"o":42406.5,"h":42420,"l":42406.5,"c":42420,"v":4.532}
{"ts":1649499360000,"o":42420,"h":42425.5,"l":42419.5,"c":42423,"v":4.117}
{"ts":1649499420000,"o":42423,"h":42423.5,"l":42423,"c":42423,"v":3.518}
{"ts":1649499480000,"o":42423,"h":42440,"l":42423,"c":42440,"v":10.723}
{"ts":1649499540000,"o":42440,"h":42444,"l":42439.5,"c":42444,"v":8.103}
{"ts":1649499600000,"o":42444,"h":42444,"l":42439.5,"c":42439.5,"v":5.223}
{"ts":1649499660000,"o":42439.5,"h":42440,"l":42425,"c":42425,"v":5.597}
{"ts":1649499720000,"o":42425,"h":42430,"l":42425,"c":42429.5,"v":2.745}
{"ts":1649499780000,"o":42429.5,"h":42430,"l":42429.5,"c":42429.5,"v":2.659}
{"ts":1649499840000,"o":42429.5,"h":42430,"l":42414,"c":42414,"v":8.995}
{"ts":1649499900000,"o":42414,"h":42414.5,"l":42400,"c":42400,"v":32.755}
{"ts":1649499960000,"o":42400,"h":42408.5,"l":42400,"c":42408.5,"v":12.921}
{"ts":1649500020000,"o":42408.5,"h":42409,"l":42408.5,"c":42409,"v":3.113}
{"ts":1649500080000,"o":42409,"h":42409,"l":42400,"c":42400.5,"v":26.585}
{"ts":1649500140000,"o":42400.5,"h":42400.5,"l":42375,"c":42375,"v":80.106}
{"ts":1649500200000,"o":42375,"h":42382,"l":42375,"c":42381,"v":24.251}
{"ts":1649500260000,"o":42381,"h":42381.5,"l":42373,"c":42373,"v":11.017}
{"ts":1649500320000,"o":42373,"h":42373,"l":42303,"c":42360.5,"v":165.401}
{"ts":1649500380000,"o":42360.5,"h":42390,"l":42360.5,"c":42390,"v":16.669}
{"ts":1649500440000,"o":42390,"h":42446.5,"l":42389.5,"c":42446.5,"v":37.277}
{"ts":1649500500000,"o":42446.5,"h":42450,"l":42440,"c":42449,"v":22.486}
{"ts":1649500560000,"o":42449,"h":42449.5,"l":42449,"c":42449,"v":21.824}
{"ts":1649500620000,"o":42449,"h":42449.5,"l":42438.5,"c":42444,"v":16.675}
{"ts":1649500680000,"o":42444,"h":42444,"l":42443.5,"c":42443.5,"v":17.324}
{"ts":1649500740000,"o":42443.5,"h":42444,"l":42443.5,"c":42443.5,"v":12.122}
{"ts":1649500800000,"o":42443.5,"h":42449.5,"l":42443.5,"c":42449.5,"v":17.892}
{"ts":1649500860000,"o":42449.5,"h":42471,"l":42449,"c":42470,"v":33.621}
{"ts":1649500920000,"o":42470,"h":42470,"l":42457,"c":42457.5,"v":24.017}
{"ts":1649500980000,"o":42457.5,"h":42457.5,"l":42457,"c":42457.5,"v":7.529}
{"ts":1649501040000,"o":42457.5,"h":42457.5,"l":42457,"c":42457,"v":3.471}
{"ts":1649501100000,"o":42457,"h":42457.5,"l":42423,"c":42423,"v":24.855}
{"ts":1649501160000,"o":42423,"h":42423.5,"l":42400,"c":42400,"v":9.904}
{"ts":1649501220000,"o":42400,"h":42436,"l":42400,"c":42412,"v":34.537}
{"ts":1649501280000,"o":42412,"h":42412.5,"l":42412,"c":42412.5,"v":7.096}
{"ts":1649501340000,"o":42412.5,"h":42412.5,"l":42399,"c":42399,"v":27.386}
{"ts":1649501400000,"o":42399,"h":42405,"l":42399,"c":42404.5,"v":7.708}
{"ts":1649501460000,"o":42404.5,"h":42405,"l":42404.5,"c":42405,"v":6.209}
{"ts":1649501520000,"o":42405,"h":42438,"l":42404.5,"c":42427,"v":14.136}
{"ts":1649501580000,"o":42427,"h":42427,"l":42407.5,"c":42408,"v":4.481}
{"ts":1649501640000,"o":42408,"h":42408,"l":42407.5,"c":42408,"v":22.346}
{"ts":1649501700000,"o":42408,"h":42419.5,"l":42407.5,"c":42419,"v":9.296}
{"ts":1649501760000,"o":42419,"h":42432.5,"l":42419,"c":42432.5,"v":7.041}
{"ts":1649501820000,"o":42432.5,"h":42432.5,"l":42432,"c":42432,"v":2.024}
{"ts":1649501880000,"o":42432,"h":42432.5,"l":42432,"c":42432,"v":3.758}
{"ts":1649501940000,"o":42432,"h":42460,"l":42432,"c":42460,"v":17.282}
{"ts":1649502000000,"o":42460,"h":42475,"l":42459.5,"c":42468,"v":23.274}
{"ts":1649502060000,"o":42468,"h":42468,"l":42445.5,"c":42446,"v":4.341}
{"ts":1649502120000,"o":42446,"h":42463,"l":42445.5,"c":42460.5,"v":50.068}
{"ts":1649502180000,"o":42460.5,"h":42460.5,"l":42438,"c":42440.5,"v":23.602}
{"ts":1649502240000,"o":42440.5,"h":42441,"l":42440.5,"c":42440.5,"v":1.451}
{"ts":1649502300000,"o":42440.5,"h":42450,"l":42440.5,"c":42450,"v":10.166}
{"ts":1649502360000,"o":42450,"h":42450,"l":42449.5,"c":42450,"v":4.393}
{"ts":1649502420000,"o":42450,"h":42450,"l":42445.5,"c":42445.5,"v":6.748}
{"ts":1649502480000,"o":42445.5,"h":42450,"l":42445.5,"c":42450,"v":3.051}
{"ts":1649502540000,"o":42450,"h":42450,"l":42441.5,"c":42444.5,"v":51.045}
{"ts":1649502600000,"o":42444.5,"h":42444.5,"l":42444,"c":42444.5,"v":5.446}
{"ts":1649502660000,"o":42444.5,"h":42469.5,"l":42444,"c":42469.5,"v":10.953}
{"ts":1649502720000,"o":42469.5,"h":42472.5,"l":42469.5,"c":42472.5,"v":9.948}
{"ts":1649502780000,"o":42472.5,"h":42472.5,"l":42472,"c":42472.5,"v":5.824}
{"ts":1649502840000,"o":42472.5,"h":42477.5,"l":42466,"c":42477.5,"v":22.236}
{"ts":1649502900000,"o":42477.5,"h":42477.5,"l":42477,"c":42477,"v":13.028}
{"ts":1649502960000,"o":42477,"h":42490,"l":42477,"c":42480,"v":56.475}
{"ts":1649503020000,"o":42480,"h":42498,"l":42480,"c":42498,"v":29.759}
{"ts":1649503080000,"o":42498,"h":42498,"l":42497.5,"c":42498,"v":10.79}
{"ts":1649503140000,"o":42498,"h":42500,"l":42497.5,"c":42500,"v":29.386}
{"ts":1649503200000,"o":42500,"h":42512.5,"l":42499.5,"c":42512.5,"v":159.044}
{"ts":1649503260000,"o":42512.5,"h":42518,"l":42493,"c":42493,"v":55.478}
{"ts":1649503320000,"o":42493,"h":42493,"l":42486,"c":42486,"v":10.921}
{"ts":1649503380000,"o":42486,"h":42486.5,"l":42486,"c":42486,"v":22.929}
{"ts":1649503440000,"o":42486,"h":42486.5,"l":42453,"c":42453,"v":71.625}
{"ts":1649503500000,"o":42453,"h":42453.5,"l":42440,"c":42440,"v":10.083}
{"ts":1649503560000,"o":42440,"h":42440.5,"l":42430.5,"c":42430.5,"v":17.548}
{"ts":1649503620000,"o":42430.5,"h":42438.5,"l":42430.5,"c":42438.5,"v":12.236}
{"ts":1649503680000,"o":42438.5,"h":42472,"l":42438,"c":42466,"v":17.032}
{"ts":1649503740000,"o":42466,"h":42466.5,"l":42466,"c":42466.5,"v":3.523}
{"ts":1649503800000,"o":42466.5,"h":42480,"l":42466,"c":42480,"v":9.146}
{"ts":1649503860000,"o":42480,"h":42480,"l":42468.5,"c":42468.5,"v":6.854}
{"ts":1649503920000,"o":42468.5,"h":42469,"l":42438,"c":42438.5,"v":74.843}
{"ts":1649503980000,"o":42438.5,"h":42438.5,"l":42438,"c":42438.5,"v":6.047}
{"ts":1649504040000,"o":42438.5,"h":42469,"l":42438,"c":42453,"v":61.726}
{"ts":1649504100000,"o":42453,"h":42453.5,"l":42453,"c":42453.5,"v":7.084}
{"ts":1649504160000,"o":42453.5,"h":42453.5,"l":42442.5,"c":42443,"v":33.56}
{"ts":1649504220000,"o":42443,"h":42443,"l":42442.5,"c":42442.5,"v":2.568}
{"ts":1649504280000,"o":42442.5,"h":42443,"l":42436.5,"c":42437,"v":2.798}
{"ts":1649504340000,"o":42437,"h":42437,"l":42431.5,"c":42431.5,"v":6.509}
{"ts":1649504400000,"o":42431.5,"h":42449,"l":42431.5,"c":42449,"v":6.267}
{"ts":1649504460000,"o":42449,"h":42449,"l":42440.5,"c":42440.5,"v":8.738}
{"ts":1649504520000,"o":42440.5,"h":42440.5,"l":42439.5,"c":42440,"v":0.604}
{"ts":1649504580000,"o":42440,"h":42464,"l":42439.5,"c":42458,"v":11.641}
{"ts":1649504640000,"o":42458,"h":42458.5,"l":42458,"c":42458,"v":1.642}
{"ts":1649504700000,"o":42458,"h":42458.5,"l":42436.5,"c":42436.5,"v":7.08}
{"ts":1649504760000,"o":42436.5,"h":42455,"l":42436.5,"c":42455,"v":2.768}
{"ts":1649504820000,"o":42455,"h":42455.5,"l":42455,"c":42455,"v":0.845}
{"ts":1649504880000,"o":42455,"h":42455.5,"l":42450,"c":42450.5,"v":1.846}
{"ts":1649504940000,"o":42450.5,"h":42450.5,"l":42446,"c":42446.5,"v":24.266}
{"ts":1649505000000,"o":42446.5,"h":42446.5,"l":42444.5,"c":42444.5,"v":0.896}
{"ts":1649505060000,"o":42444.5,"h":42444.5,"l":42443.5,"c":42444,"v":1.141}
{"ts":1649505120000,"o":42444,"h":42444,"l":42443.5,"c":42444,"v":2.617}
{"ts":1649505180000,"o":42444,"h":42444,"l":42443.5,"c":42444,"v":5.965}
{"ts":1649505240000,"o":42444,"h":42444,"l":42440,"c":42440,"v":3.462}
{"ts":1649505300000,"o":42440,"h":42440.5,"l":42440,"c":42440,"v":3.641}
{"ts":1649505360000,"o":42440,"h":42440.5,"l":42427.5,"c":42427.5,"v":7.305}
{"ts":1649505420000,"o":42427.5,"h":42428,"l":42427.5,"c":42428,"v":6.251}
{"ts":1649505480000,"o":42428,"h":42428,"l":42421,"c":42421.5,"v":8.989}
{"ts":1649505540000,"o":42421.5,"h":42427,"l":42421,"c":42427,"v":11.11}
{"ts":1649505600000,"o":42427,"h":42441.5,"l":42422.5,"c":42423,"v":20.752}
{"ts":1649505660000,"o":42423,"h":42438.5,"l":42421,"c":42438,"v":10.652}
{"ts":1649505720000,"o":42438,"h":42438.5,"l":42438,"c":42438,"v":6.123}
{"ts":1649505780000,"o":42438,"h":42438.5,"l":42433,"c":42433,"v":14.944}
{"ts":1649505840000,"o":42433,"h":42439.5,"l":42433,"c":42439,"v":15.288}
{"ts":1649505900000,"o":42439,"h":42439.5,"l":42421,"c":42424,"v":29.771}
{"ts":1649505960000,"o":42424,"h":42424,"l":42405,"c":42405.5,"v":33.639}
{"ts":1649506020000,"o":42405.5,"h":42405.5,"l":42405,"c":42405.5,"v":10.954}
{"ts":1649506080000,"o":42405.5,"h":42405.5,"l":42405,"c":42405.5,"v":9.344}
{"ts":1649506140000,"o":42405.5,"h":42405.5,"l":42405,"c":42405,"v":2.127}
{"ts":1649506200000,"o":42405,"h":42405.5,"l":42405,"c":42405,"v":24.142}
{"ts":1649506260000,"o":42405,"h":42414,"l":42405,"c":42414,"v":6.514}
{"ts":1649506320000,"o":42414,"h":42450,"l":42414,"c":42450,"v":16.588}
{"ts":1649506380000,"o":42450,"h":42455,"l":42449.5,"c":42455,"v":13.698}
{"ts":1649506440000,"o":42455,"h":42455,"l":42431.5,"c":42432,"v":11.702}
{"ts":1649506500000,"o":42432,"h":42441,"l":42430,"c":42430,"v":9.382}
{"ts":1649506560000,"o":42430,"h":42430,"l":42412,"c":42412.5,"v":20.042}
{"ts":1649506620000,"o":42412.5,"h":42412.5,"l":42405.5,"c":42405.5,"v":10.84}
{"ts":1649506680000,"o":42405.5,"h":42406,"l":42405,"c":42405,"v":18.981}
{"ts":1649506740000,"o":42405,"h":42405.5,"l":42405,"c":42405.5,"v":2.168}
{"ts":1649506800000,"o":42405.5,"h":42420,"l":42405,"c":42415.5,"v":16.424}
{"ts":1649506860000,"o":42415.5,"h":42416,"l":42415.5,"c":42415.5,"v":2.617}
{"ts":1649506920000,"o":42415.5,"h":42421,"l":42415.5,"c":42421,"v":9.448}
{"ts":1649506980000,"o":42421,"h":42421,"l":42420.5,"c":42420.5,"v":0.909}
{"ts":1649507040000,"o":42420.5,"h":42437,"l":42420.5,"c":42436.5,"v":4.586}
{"ts":1649507100000,"o":42436.5,"h":42439,"l":42436.5,"c":42438.5,"v":5.394}
{"ts":1649507160000,"o":42438.5,"h":42439,"l":42438.5,"c":42439,"v":1.997}
{"ts":1649507220000,"o":42439,"h":42439,"l":42438.5,"c":42439,"v":1.745}
{"ts":1649507280000,"o":42439,"h":42450,"l":42438.5,"c":42449.5,"v":10.187}
{"ts":1649507340000,"o":42449.5,"h":42450,"l":42449.5,"c":42449.5,"v":15.949}
{"ts":1649507400000,"o":42449.5,"h":42450,"l":42449.5,"c":42450,"v":6.305}
{"ts":1649507460000,"o":42450,"h":42450,"l":42449.5,"c":42450,"v":6.89}
{"ts":1649507520000,"o":42450,"h":42450,"l":42449.5,"c":42449.5,"v":6.832}
{"ts":1649507580000,"o":42449.5,"h":42500,"l":42449.5,"c":42477,"v":115.799}
{"ts":1649507640000,"o":42477,"h":42484.5,"l":42477,"c":42484.5,"v":12.499}
{"ts":1649507700000,"o":42484.5,"h":42484.5,"l":42480,"c":42480,"v":26.252}
{"ts":1649507760000,"o":42480,"h":42480.5,"l":42470,"c":42470,"v":13.035}
{"ts":1649507820000,"o":42470,"h":42470,"l":42454,"c":42464.5,"v":12.558}
{"ts":1649507880000,"o":42464.5,"h":42465,"l":42464.5,"c":42464.5,"v":0.913}
{"ts":1649507940000,"o":42464.5,"h":42474.5,"l":42464.5,"c":42474.5,"v":6.819}
{"ts":1649508000000,"o":42474.5,"h":42475,"l":42474,"c":42475,"v":3.997}
{"ts":1649508060000,"o":42475,"h":42475,"l":42474.5,"c":42475,"v":4.462}
{"ts":1649508120000,"o":42475,"h":42475,"l":42463.5,"c":42463.5,"v":8.129}
{"ts":1649508180000,"o":42463.5,"h":42463.5,"l":42451.5,"c":42451.5,"v":61.637}
{"ts":1649508240000,"o":42451.5,"h":42465.5,"l":42451.5,"c":42465,"v":9.195}
{"ts":1649508300000,"o":42465,"h":42465.5,"l":42460,"c":42460,"v":4.842}
{"ts":1649508360000,"o":42460,"h":42460,"l":42459.5,"c":42459.5,"v":1.08}
{"ts":1649508420000,"o":42459.5,"h":42460,"l":42455.5,"c":42455.5,"v":5.75}
{"ts":1649508480000,"o":42455.5,"h":42456,"l":42453,"c":42453,"v":3.25}
{"ts":1649508540000,"o":42453,"h":42453.5,"l":42438,"c":42438.5,"v":14.128}
{"ts":1649508600000,"o":42438.5,"h":42438.5,"l":42436.5,"c":42436.5,"v":2.032}
{"ts":1649508660000,"o":42436.5,"h":42437,"l":42436.5,"c":42437,"v":6.054}
{"ts":1649508720000,"o":42437,"h":42437,"l":42432.5,"c":42432.5,"v":2.783}
{"ts":1649508780000,"o":42432.5,"h":42442,"l":42432.5,"c":42441.5,"v":16.424}
{"ts":1649508840000,"o":42441.5,"h":42442,"l":42441.5,"c":42441.5,"v":2.372}
{"ts":1649508900000,"o":42441.5,"h":42442,"l":42430,"c":42430,"v":5.759}
{"ts":1649508960000,"o":42430,"h":42439,"l":42430,"c":42439,"v":6.042}
{"ts":1649509020000,"o":42439,"h":42478.5,"l":42438.5,"c":42471.5,"v":9.003}
{"ts":1649509080000,"o":42471.5,"h":42481,"l":42470,"c":42470,"v":18.685}
{"ts":1649509140000,"o":42470,"h":42473,"l":42470,"c":42473,"v":7.243}
{"ts":1649509200000,"o":42473,"h":42485,"l":42472.5,"c":42473,"v":20.257}
{"ts":1649509260000,"o":42473,"h":42473,"l":42472.5,"c":42473,"v":7.27}
{"ts":1649509320000,"o":42473,"h":42473,"l":42455.5,"c":42461,"v":20.751}
{"ts":1649509380000,"o":42461,"h":42461.5,"l":42461,"c":42461.5,"v":2.057}
{"ts":1649509440000,"o":42461.5,"h":42461.5,"l":42461,"c":42461,"v":2.893}
{"ts":1649509500000,"o":42461,"h":42461.5,"l":42461,"c":42461,"v":3.004}
{"ts":1649509560000,"o":42461,"h":42480,"l":42461,"c":42468,"v":58.039}
{"ts":1649509620000,"o":42468,"h":42468,"l":42455,"c":42455,"v":4.709}
{"ts":1649509680000,"o":42455,"h":42455.5,"l":42455,"c":42455.5,"v":2.962}
{"ts":1649509740000,"o":42455.5,"h":42455.5,"l":42455,"c":42455,"v":1.55}
{"ts":1649509800000,"o":42455,"h":42455.5,"l":42455,"c":42455,"v":1.394}
{"ts":1649509860000,"o":42455,"h":42455.5,"l":42455,"c":42455,"v":3.968}
{"ts":1649509920000,"o":42455,"h":42455.5,"l":42455,"c":42455,"v":0.858}
{"ts":1649509980000,"o":42455,"h":42455.5,"l":42455,"c":42455,"v":7.754}
{"ts":1649510040000,"o":42455,"h":42455.5,"l":42455,"c":42455,"v":2.764}
{"ts":1649510100000,"o":42455,"h":42455,"l":42450.5,"c":42451,"v":5.056}
{"ts":1649510160000,"o":42451,"h":42451,"l":42450.5,"c":42450.5,"v":5.92}
{"ts":1649510220000,"o":42450.5,"h":42451,"l":42450.5,"c":42450.5,"v":5.331}
{"ts":1649510280000,"o":42450.5,"h":42451,"l":42450.5,"c":42451,"v":0.83}
{"ts":1649510340000,"o":42451,"h":42470,"l":42450.5,"c":42470,"v":21.56}
{"ts":1649510400000,"o":42470,"h":42470,"l":42458,"c":42458.5,"v":13.737}
{"ts":1649510460000,"o":42458.5,"h":42458.5,"l":42458,"c":42458,"v":4.451}
{"ts":1649510520000,"o":42458,"h":42458.5,"l":42453,"c":42453.5,"v":3.269}
{"ts":1649510580000,"o":42453.5,"h":42453.5,"l":42453,"c":42453.5,"v":3.673}
{"ts":1649510640000,"o":42453.5,"h":42462,"l":42442.5,"c":42442.5,"v":23.683}
{"ts":1649510700000,"o":42442.5,"h":42443,"l":42442.5,"c":42442.5,"v":9.291}
{"ts":1649510760000,"o":42442.5,"h":42455.5,"l":42442.5,"c":42455.5,"v":4.719}
{"ts":1649510820000,"o":42455.5,"h":42461.5,"l":42455,"c":42461.5,"v":5.931}
{"ts":1649510880000,"o":42461.5,"h":42465,"l":42461,"c":42465,"v":3.558}
{"ts":1649510940000,"o":42465,"h":42473,"l":42464.5,"c":42472.5,"v":21.649}
{"ts":1649511000000,"o":42472.5,"h":42493.5,"l":42472.5,"c":42493.5,"v":67.54}
{"ts":1649511060000,"o":42493.5,"h":42493.5,"l":42493,"c":42493.5,"v":25.257}
{"ts":1649511120000,"o":42493.5,"h":42493.5,"l":42480,"c":42480.5,"v":48.122}
{"ts":1649511180000,"o":42480.5,"h":42480.5,"l":42470.5,"c":42470.5,"v":5.439}
{"ts":1649511240000,"o":42470.5,"h":42474,"l":42470.5,"c":42474,"v":2.693}
{"ts":1649511300000,"o":42474,"h":42477,"l":42473.5,"c":42477,"v":4.196}
{"ts":1649511360000,"o":42477,"h":42477,"l":42476.5,"c":42476.5,"v":0.812}
{"ts":1649511420000,"o":42476.5,"h":42480,"l":42476.5,"c":42480,"v":5.174}
{"ts":1649511480000,"o":42480,"h":42484,"l":42479.5,"c":42481.5,"v":6.584}
{"ts":1649511540000,"o":42481.5,"h":42481.5,"l":42481,"c":42481.5,"v":1.292}
{"ts":1649511600000,"o":42481.5,"h":42481.5,"l":42452,"c":42460,"v":21.199}
{"ts":1649511660000,"o":42460,"h":42466,"l":42459.5,"c":42466,"v":7.213}
{"ts":1649511720000,"o":42466,"h":42466,"l":42465.5,"c":42466,"v":2.942}
{"ts":1649511780000,"o":42466,"h":42466,"l":42465.5,"c":42465.5,"v":1.549}
{"ts":1649511840000,"o":42465.5,"h":42486.5,"l":42465.5,"c":42486.5,"v":25.674}
{"ts":1649511900000,"o":42486.5,"h":42488,"l":42486,"c":42488,"v":17.243}
{"ts":1649511960000,"o":42488,"h":42488,"l":42487.5,"c":42487.5,"v":3.659}
{"ts":1649512020000,"o":42487.5,"h":42488,"l":42487.5,"c":42488,"v":1.956}
{"ts":1649512080000,"o":42488,"h":42488,"l":42487.5,"c":42487.5,"v":7.382}
{"ts":1649512140000,"o":42487.5,"h":42488,"l":42487.5,"c":42487.5,"v":9.272}
{"ts":1649512200000,"o":42487.5,"h":42488,"l":42475,"c":42475,"v":15.324}
{"ts":1649512260000,"o":42475,"h":42475.5,"l":42475,"c":42475,"v":0.9}
{"ts":1649512320000,"o":42475,"h":42475.5,"l":42455,"c":42455,"v":12.142}
{"ts":1649512380000,"o":42455,"h":42455.5,"l":42455,"c":42455,"v":15.863}
{"ts":1649512440000,"o":42455,"h":42455.5,"l":42455,"c":42455.5,"v":9.751}
{"ts":1649512500000,"o":42455.5,"h":42455.5,"l":42446,"c":42446.5,"v":37.542}
{"ts":1649512560000,"o":42446.5,"h":42446.5,"l":42446,"c":42446.5,"v":4.037}
{"ts":1649512620000,"o":42446.5,"h":42446.5,"l":42446,"c":42446,"v":4.977}
{"ts":1649512680000,"o":42446,"h":42446.5,"l":42446,"c":42446.5,"v":2.711}
{"ts":1649512740000,"o":42446.5,"h":42446.5,"l":42446,"c":42446,"v":1.668}
{"ts":1649512800000,"o":42446,"h":42465,"l":42445.5,"c":42465,"v":19.234}
{"ts":1649512860000,"o":42465,"h":42465,"l":42464.5,"c":42465,"v":4.389}
{"ts":1649512920000,"o":42465,"h":42465,"l":42464.5,"c":42465,"v":0.56}
{"ts":1649512980000,"o":42465,"h":42465,"l":42464.5,"c":42465,"v":1.958}
{"ts":1649513040000,"o":42465,"h":42465,"l":42464.5,"c":42465,"v":1.888}
{"ts":1649513100000,"o":42465,"h":42465,"l":42464.5,"c":42464.5,"v":1.269}
{"ts":1649513160000,"o":42464.5,"h":42466.5,"l":42464.5,"c":42466,"v":9.125}
{"ts":1649513220000,"o":42466,"h":42478.5,"l":42466,"c":42478,"v":8.232}
{"ts":1649513280000,"o":42478,"h":42478.5,"l":42478,"c":42478.5,"v":2.293}
{"ts":1649513340000,"o":42478.5,"h":42478.5,"l":42478,"c":42478,"v":0.86}
{"ts":1649513400000,"o":42478,"h":42478.5,"l":42478,"c":42478,"v":2.018}
{"ts":1649513460000,"o":42478,"h":42478.5,"l":42478,"c":42478.5,"v":1.724}
{"ts":1649513520000,"o":42478.5,"h":42478.5,"l":42425.5,"c":42425.5,"v":26.695}
{"ts":1649513580000,"o":42425.5,"h":42426,"l":42400,"c":42400,"v":145.46}
{"ts":1649513640000,"o":42400,"h":42400.5,"l":42380,"c":42384.5,"v":155.358}
{"ts":1649513700000,"o":42384.5,"h":42407,"l":42384.5,"c":42407,"v":72.001}
{"ts":1649513760000,"o":42407,"h":42416.5,"l":42391,"c":42416.5,"v":42.535}
{"ts":1649513820000,"o":42416.5,"h":42416.5,"l":42416,"c":42416,"v":6.668}
{"ts":1649513880000,"o":42416,"h":42416.5,"l":42416,"c":42416,"v":9.09}
{"ts":1649513940000,"o":42416,"h":42433.5,"l":42413,"c":42433.5,"v":18.853}
{"ts":1649514000000,"o":42433.5,"h":42438,"l":42394,"c":42394,"v":22.842}
{"ts":1649514060000,"o":42394,"h":42394.5,"l":42369,"c":42369,"v":44.075}
{"ts":1649514120000,"o":42369,"h":42385.5,"l":42366,"c":42366.5,"v":30.724}
{"ts":1649514180000,"o":42366.5,"h":42388,"l":42360,"c":42388,"v":36.313}
{"ts":1649514240000,"o":42388,"h":42403,"l":42388,"c":42403,"v":13.626}
{"ts":1649514300000,"o":42403,"h":42411,"l":42395.5,"c":42395.5,"v":29.53}
{"ts":1649514360000,"o":42395.5,"h":42429,"l":42395,"c":42402.5,"v":73.287}
{"ts":1649514420000,"o":42402.5,"h":42429.5,"l":42402,"c":42427.5,"v":31.198}
{"ts":1649514480000,"o":42427.5,"h":42432,"l":42427,"c":42431.5,"v":4.662}
{"ts":1649514540000,"o":42431.5,"h":42432,"l":42420,"c":42420,"v":14.794}
{"ts":1649514600000,"o":42420,"h":42420.5,"l":42420,"c":42420,"v":3.527}
{"ts":1649514660000,"o":42420,"h":42420.5,"l":42420,"c":42420,"v":4.463}
{"ts":1649514720000,"o":42420,"h":42420.5,"l":42420,"c":42420.5,"v":5.829}
{"ts":1649514780000,"o":42420.5,"h":42420.5,"l":42420,"c":42420,"v":3.091}
{"ts":1649514840000,"o":42420,"h":42420,"l":42408,"c":42408,"v":3.664}
{"ts":1649514900000,"o":42408,"h":42408,"l":42390,"c":42393,"v":21.679}
{"ts":1649514960000,"o":42393,"h":42393.5,"l":42393,"c":42393,"v":3.6}
{"ts":1649515020000,"o":42393,"h":42426.5,"l":42393,"c":42414,"v":31.569}
{"ts":1649515080000,"o":42414,"h":42414.5,"l":42405,"c":42405,"v":6.284}
{"ts":1649515140000,"o":42405,"h":42405.5,"l":42405,"c":42405.5,"v":0.961}
{"ts":1649515200000,"o":42405.5,"h":42405.5,"l":42369,"c":42369.5,"v":47.605}
{"ts":1649515260000,"o":42369.5,"h":42369.5,"l":42369,"c":42369.5,"v":6.858}
{"ts":1649515320000,"o":42369.5,"h":42370,"l":42369.5,"c":42369.5,"v":17.85}
{"ts":1649515380000,"o":42369.5,"h":42393,"l":42369.5,"c":42393,"v":15.963}
{"ts":1649515440000,"o":42393,"h":42420,"l":42392.5,"c":42420,"v":17.448}
{"ts":1649515500000,"o":42420,"h":42429.5,"l":42413,"c":42429.5,"v":11.452}
{"ts":1649515560000,"o":42429.5,"h":42429.5,"l":42407,"c":42407.5,"v":10.801}
{"ts":1649515620000,"o":42407.5,"h":42407.5,"l":42407,"c":42407,"v":1.82}
{"ts":1649515680000,"o":42407,"h":42407.5,"l":42382.5,"c":42383,"v":6.131}
{"ts":1649515740000,"o":42383,"h":42405.5,"l":42382.5,"c":42405.5,"v":14.583}
{"ts":1649515800000,"o":42405.5,"h":42405.5,"l":42405,"c":42405,"v":4.159}
{"ts":1649515860000,"o":42405,"h":42430,"l":42405,"c":42429.5,"v":14.019}
{"ts":1649515920000,"o":42429.5,"h":42430,"l":42429.5,"c":42429.5,"v":7.919}
{"ts":1649515980000,"o":42429.5,"h":42430,"l":42412,"c":42415.5,"v":15.316}
{"ts":1649516040000,"o":42415.5,"h":42430,"l":42415.5,"c":42429.5,"v":8.175}
{"ts":1649516100000,"o":42429.5,"h":42430,"l":42429.5,"c":42429.5,"v":10.417}
{"ts":1649516160000,"o":42429.5,"h":42430,"l":42429.5,"c":42430,"v":1.338}
{"ts":1649516220000,"o":42430,"h":42430,"l":42429.5,"c":42430,"v":1.904}
{"ts":1649516280000,"o":42430,"h":42430,"l":42418,"c":42428.5,"v":14.176}
{"ts":1649516340000,"o":42428.5,"h":42437.5,"l":42428.5,"c":42437,"v":19.307}
{"ts":1649516400000,"o":42437,"h":42440,"l":42437,"c":42440,"v":29.844}
{"ts":1649516460000,"o":42440,"h":42440,"l":42439.5,"c":42439.5,"v":2.268}
{"ts":1649516520000,"o":42439.5,"h":42440,"l":42439.5,"c":42440,"v":9.198}
{"ts":1649516580000,"o":42440,"h":42440,"l":42439.5,"c":42440,"v":7.685}
{"ts":1649516640000,"o":42440,"h":42448,"l":42440,"c":42448,"v":10.503}
{"ts":1649516700000,"o":42448,"h":42449,"l":42447.5,"c":42448.5,"v":5.783}
{"ts":1649516760000,"o":42448.5,"h":42449,"l":42425.5,"c":42425.5,"v":29.549}
{"ts":1649516820000,"o":42425.5,"h":42426,"l":42425.5,"c":42425.5,"v":8.017}
{"ts":1649516880000,"o":42425.5,"h":42439,"l":42425.5,"c":42434,"v":13.359}
{"ts":1649516940000,"o":42434,"h":42434,"l":42433.5,"c":42433.5,"v":1.845}
{"ts":1649517000000,"o":42433.5,"h":42440,"l":42433.5,"c":42433.5,"v":5.427}
{"ts":1649517060000,"o":42433.5,"h":42433.5,"l":42430,"c":42430.5,"v":8.364}
{"ts":1649517120000,"o":42430.5,"h":42430.5,"l":42430,"c":42430,"v":2.648}
{"ts":1649517180000,"o":42430,"h":42430.5,"l":42404.5,"c":42410,"v":14.197}
{"ts":1649517240000,"o":42410,"h":42438,"l":42409.5,"c":42438,"v":30.618}
{"ts":1649517300000,"o":42438,"h":42438,"l":42405.5,"c":42405.5,"v":14.039}
{"ts":1649517360000,"o":42405.5,"h":42409,"l":42404.5,"c":42409,"v":8.388}
{"ts":1649517420000,"o":42409,"h":42409,"l":42405.5,"c":42405.5,"v":4.363}
{"ts":1649517480000,"o":42405.5,"h":42406,"l":42384.5,"c":42384.5,"v":40.005}
{"ts":1649517540000,"o":42384.5,"h":42392.5,"l":42384.5,"c":42392.5,"v":6.116}
{"ts":1649517600000,"o":42392.5,"h":42392.5,"l":42392,"c":42392,"v":17.815}
{"ts":1649517660000,"o":42392,"h":42392.5,"l":42377,"c":42377,"v":20.594}
{"ts":1649517720000,"o":42377,"h":42388,"l":42377,"c":42387.5,"v":22.977}
{"ts":1649517780000,"o":42387.5,"h":42388,"l":42378,"c":42378,"v":13.021}
{"ts":1649517840000,"o":42378,"h":42378.5,"l":42370,"c":42370,"v":29.117}
{"ts":1649517900000,"o":42370,"h":42387.5,"l":42370,"c":42387.5,"v":9.869}
{"ts":1649517960000,"o":42387.5,"h":42387.5,"l":42375,"c":42375,"v":14.889}
{"ts":1649518020000,"o":42375,"h":42375.5,"l":42227,"c":42280,"v":559.44}
{"ts":1649518080000,"o":42280,"h":42319,"l":42263,"c":42315.5,"v":114.596}
{"ts":1649518140000,"o":42315.5,"h":42346.5,"l":42315.5,"c":42346,"v":74.888}
{"ts":1649518200000,"o":42346,"h":42359,"l":42345.5,"c":42345.5,"v":132.537}
{"ts":1649518260000,"o":42345.5,"h":42349,"l":42312.5,"c":42312.5,"v":92.641}
{"ts":1649518320000,"o":42312.5,"h":42313,"l":42310,"c":42310.5,"v":31.745}
{"ts":1649518380000,"o":42310.5,"h":42317,"l":42270,"c":42270.5,"v":81.975}
{"ts":1649518440000,"o":42270.5,"h":42297.5,"l":42241,"c":42297.5,"v":91.735}
{"ts":1649518500000,"o":42297.5,"h":42297.5,"l":42275,"c":42297.5,"v":57.167}
{"ts":1649518560000,"o":42297.5,"h":42297.5,"l":42261,"c":42272.5,"v":38.263}
{"ts":1649518620000,"o":42272.5,"h":42291.5,"l":42259,"c":42277.5,"v":79.51}
{"ts":1649518680000,"o":42277.5,"h":42305.5,"l":42277,"c":42305,"v":47.381}
{"ts":1649518740000,"o":42305,"h":42305.5,"l":42298.5,"c":42299,"v":16.421}
{"ts":1649518800000,"o":42299,"h":42330,"l":42298.5,"c":42329.5,"v":40.033}
{"ts":1649518860000,"o":42329.5,"h":42366,"l":42329.5,"c":42339,"v":110.846}
{"ts":1649518920000,"o":42339,"h":42339.5,"l":42324,"c":42324.5,"v":23.467}
{"ts":1649518980000,"o":42324.5,"h":42330.5,"l":42324,"c":42325.5,"v":58.261}
{"ts":1649519040000,"o":42325.5,"h":42326,"l":42312.5,"c":42312.5,"v":63.883}
{"ts":1649519100000,"o":42312.5,"h":42320.5,"l":42300.5,"c":42300.5,"v":37.402}
{"ts":1649519160000,"o":42300.5,"h":42330,"l":42300.5,"c":42330,"v":14.411}
{"ts":1649519220000,"o":42330,"h":42334.5,"l":42329.5,"c":42334.5,"v":10.623}
{"ts":1649519280000,"o":42334.5,"h":42334.5,"l":42300,"c":42300.5,"v":55.72}
{"ts":1649519340000,"o":42300.5,"h":42300.5,"l":42255.5,"c":42270.5,"v":57.144}
{"ts":1649519400000,"o":42270.5,"h":42320,"l":42270.5,"c":42313.5,"v":35.308}
{"ts":1649519460000,"o":42313.5,"h":42313.5,"l":42302,"c":42308,"v":12.748}
{"ts":1649519520000,"o":42308,"h":42308,"l":42300,"c":42300.5,"v":12.98}
{"ts":1649519580000,"o":42300.5,"h":42308,"l":42292.5,"c":42292.5,"v":8.355}
{"ts":1649519640000,"o":42292.5,"h":42292.5,"l":42260,"c":42260,"v":24.948}
{"ts":1649519700000,"o":42260,"h":42260,"l":42163.5,"c":42227.5,"v":514.04}
{"ts":1649519760000,"o":42227.5,"h":42227.5,"l":42183,"c":42207.5,"v":69.341}
{"ts":1649519820000,"o":42207.5,"h":42225.5,"l":42192,"c":42202.5,"v":87.346}
{"ts":1649519880000,"o":42202.5,"h":42219,"l":42202,"c":42208.5,"v":15.981}
{"ts":1649519940000,"o":42208.5,"h":42225,"l":42203,"c":42225,"v":53.64}
{"ts":1649520000000,"o":42225,"h":42311,"l":42183,"c":42186,"v":431.596}
{"ts":1649520060000,"o":42186,"h":42209,"l":42170,"c":42209,"v":101.233}
{"ts":1649520120000,"o":42209,"h":42226,"l":42200,"c":42226,"v":30.436}
{"ts":1649520180000,"o":42226,"h":42271.5,"l":42225.5,"c":42250,"v":63.956}
{"ts":1649520240000,"o":42250,"h":42271.5,"l":42250,"c":42263.5,"v":17.727}
{"ts":1649520300000,"o":42263.5,"h":42292,"l":42255.5,"c":42273.5,"v":99.843}
{"ts":1649520360000,"o":42273.5,"h":42285.5,"l":42273,"c":42274,"v":22.6}
{"ts":1649520420000,"o":42274,"h":42276,"l":42267,"c":42267,"v":18.257}
{"ts":1649520480000,"o":42267,"h":42279,"l":42267,"c":42273,"v":22.907}
{"ts":1649520540000,"o":42273,"h":42273,"l":42272.5,"c":42273,"v":13.682}
{"ts":1649520600000,"o":42273,"h":42273.5,"l":42272.5,"c":42273.5,"v":12.796}
{"ts":1649520660000,"o":42273.5,"h":42280,"l":42273.5,"c":42280,"v":8.26}
{"ts":1649520720000,"o":42280,"h":42280,"l":42279.5,"c":42279.5,"v":8.196}
{"ts":1649520780000,"o":42279.5,"h":42287.5,"l":42279.5,"c":42287,"v":27.332}
{"ts":1649520840000,"o":42287,"h":42300,"l":42287,"c":42287,"v":29.59}
{"ts":1649520900000,"o":42287,"h":42287.5,"l":42279,"c":42287.5,"v":9.422}
{"ts":1649520960000,"o":42287.5,"h":42320,"l":42287,"c":42320,"v":36.85}
{"ts":1649521020000,"o":42320,"h":42331.5,"l":42319.5,"c":42331,"v":38.482}
{"ts":1649521080000,"o":42331,"h":42343.5,"l":42330.5,"c":42343,"v":21.821}
{"ts":1649521140000,"o":42343,"h":42343.5,"l":42343,"c":42343,"v":11.871}
{"ts":1649521200000,"o":42343,"h":42343.5,"l":42342.5,"c":42342.5,"v":15.242}
{"ts":1649521260000,"o":42342.5,"h":42345.5,"l":42342.5,"c":42345.5,"v":22.933}
{"ts":1649521320000,"o":42345.5,"h":42360.5,"l":42345.5,"c":42350.5,"v":33.183}
{"ts":1649521380000,"o":42350.5,"h":42351,"l":42350.5,"c":42350.5,"v":5.801}
{"ts":1649521440000,"o":42350.5,"h":42360,"l":42350.5,"c":42359.5,"v":16.609}
{"ts":1649521500000,"o":42359.5,"h":42387,"l":42359.5,"c":42387,"v":45.341}
{"ts":1649521560000,"o":42387,"h":42395,"l":42386.5,"c":42395,"v":40.011}
{"ts":1649521620000,"o":42395,"h":42427,"l":42394.5,"c":42426.5,"v":52.958}
{"ts":1649521680000,"o":42426.5,"h":42427,"l":42373,"c":42395.5,"v":64.221}
{"ts":1649521740000,"o":42395.5,"h":42398.5,"l":42393.5,"c":42398,"v":33.77}
{"ts":1649521800000,"o":42398,"h":42416,"l":42398,"c":42415.5,"v":20.113}
{"ts":1649521860000,"o":42415.5,"h":42422,"l":42415.5,"c":42420,"v":35.01}
{"ts":1649521920000,"o":42420,"h":42440,"l":42419.5,"c":42440,"v":40.635}
{"ts":1649521980000,"o":42440,"h":42440,"l":42429.5,"c":42429.5,"v":34.636}
{"ts":1649522040000,"o":42429.5,"h":42430,"l":42429.5,"c":42429.5,"v":22.137}
{"ts":1649522100000,"o":42429.5,"h":42430,"l":42429.5,"c":42430,"v":28.834}
{"ts":1649522160000,"o":42430,"h":42430,"l":42390,"c":42390,"v":73.827}
{"ts":1649522220000,"o":42390,"h":42404,"l":42390,"c":42403.5,"v":27.704}
{"ts":1649522280000,"o":42403.5,"h":42404,"l":42403.5,"c":42404,"v":4.768}
{"ts":1649522340000,"o":42404,"h":42404,"l":42403.5,"c":42404,"v":12.258}
{"ts":1649522400000,"o":42404,"h":42404,"l":42403.5,"c":42404,"v":5.503}
{"ts":1649522460000,"o":42404,"h":42431,"l":42403.5,"c":42404.5,"v":85.686}
{"ts":1649522520000,"o":42404.5,"h":42440,"l":42404.5,"c":42439.5,"v":41.416}
{"ts":1649522580000,"o":42439.5,"h":42440,"l":42417,"c":42417,"v":11.687}
{"ts":1649522640000,"o":42417,"h":42417.5,"l":42417,"c":42417,"v":4.822}
{"ts":1649522700000,"o":42417,"h":42417.5,"l":42417,"c":42417.5,"v":4.313}
{"ts":1649522760000,"o":42417.5,"h":42417.5,"l":42417,"c":42417.5,"v":14.92}
{"ts":1649522820000,"o":42417.5,"h":42439,"l":42417.5,"c":42439,"v":26.494}
{"ts":1649522880000,"o":42439,"h":42441,"l":42438.5,"c":42441,"v":14.867}
{"ts":1649522940000,"o":42441,"h":42445,"l":42440.5,"c":42445,"v":18.703}
{"ts":1649523000000,"o":42445,"h":42524.5,"l":42445,"c":42493,"v":243.363}
{"ts":1649523060000,"o":42493,"h":42509,"l":42468,"c":42473.5,"v":131.946}
{"ts":1649523120000,"o":42473.5,"h":42474,"l":42453.5,"c":42454,"v":28.803}
{"ts":1649523180000,"o":42454,"h":42462.5,"l":42453.5,"c":42462.5,"v":19.689}
{"ts":1649523240000,"o":42462.5,"h":42462.5,"l":42441.5,"c":42444,"v":27.638}
{"ts":1649523300000,"o":42444,"h":42444.5,"l":42444,"c":42444,"v":12.61}
{"ts":1649523360000,"o":42444,"h":42444.5,"l":42422,"c":42422,"v":15.234}
{"ts":1649523420000,"o":42422,"h":42432.5,"l":42409,"c":42417.5,"v":78.241}
{"ts":1649523480000,"o":42417.5,"h":42418,"l":42403.5,"c":42403.5,"v":8.61}
{"ts":1649523540000,"o":42403.5,"h":42423.5,"l":42403.5,"c":42423.5,"v":14.42}
{"ts":1649523600000,"o":42423.5,"h":42423.5,"l":42392.5,"c":42392.5,"v":27.526}
{"ts":1649523660000,"o":42392.5,"h":42393,"l":42392.5,"c":42392.5,"v":6.838}
{"ts":1649523720000,"o":42392.5,"h":42409,"l":42392.5,"c":42409,"v":21.942}
{"ts":1649523780000,"o":42409,"h":42430,"l":42409,"c":42430,"v":61.284}
{"ts":1649523840000,"o":42430,"h":42430,"l":42429.5,"c":42430,"v":3.727}
{"ts":1649523900000,"o":42430,"h":42430,"l":42429.5,"c":42429.5,"v":37.843}
{"ts":1649523960000,"o":42429.5,"h":42450,"l":42429.5,"c":42449.5,"v":14.052}
{"ts":1649524020000,"o":42449.5,"h":42450,"l":42449.5,"c":42450,"v":2.173}
{"ts":1649524080000,"o":42450,"h":42464.5,"l":42450,"c":42464.5,"v":28.954}
{"ts":1649524140000,"o":42464.5,"h":42465.5,"l":42464,"c":42465.5,"v":12.29}
{"ts":1649524200000,"o":42465.5,"h":42500,"l":42465,"c":42500,"v":30.051}
{"ts":1649524260000,"o":42500,"h":42532.5,"l":42499.5,"c":42510.5,"v":179.792}
{"ts":1649524320000,"o":42510.5,"h":42517,"l":42490.5,"c":42517,"v":124.495}
{"ts":1649524380000,"o":42517,"h":42517,"l":42484,"c":42484,"v":43.158}
{"ts":1649524440000,"o":42484,"h":42494.5,"l":42484,"c":42494.5,"v":13.098}
{"ts":1649524500000,"o":42494.5,"h":42494.5,"l":42494,"c":42494.5,"v":7.579}
{"ts":1649524560000,"o":42494.5,"h":42494.5,"l":42494,"c":42494,"v":12.845}
{"ts":1649524620000,"o":42494,"h":42494.5,"l":42485.5,"c":42485.5,"v":11.144}
{"ts":1649524680000,"o":42485.5,"h":42486,"l":42485.5,"c":42485.5,"v":11.29}
{"ts":1649524740000,"o":42485.5,"h":42492,"l":42483,"c":42491.5,"v":24.987}
{"ts":1649524800000,"o":42491.5,"h":42498,"l":42491.5,"c":42497.5,"v":5.946}
{"ts":1649524860000,"o":42497.5,"h":42508,"l":42497.5,"c":42507.5,"v":16.544}
{"ts":1649524920000,"o":42507.5,"h":42508,"l":42498.5,"c":42504.5,"v":6.943}
{"ts":1649524980000,"o":42504.5,"h":42504.5,"l":42504,"c":42504,"v":8.732}
{"ts":1649525040000,"o":42504,"h":42504.5,"l":42504,"c":42504,"v":6.506}
{"ts":1649525100000,"o":42504,"h":42504.5,"l":42504,"c":42504,"v":1.835}
{"ts":1649525160000,"o":42504,"h":42506,"l":42504,"c":42506,"v":13.769}
{"ts":1649525220000,"o":42506,"h":42508.5,"l":42506,"c":42508.5,"v":8.279}
{"ts":1649525280000,"o":42508.5,"h":42508.5,"l":42508,"c":42508,"v":9.38}
{"ts":1649525340000,"o":42508,"h":42508.5,"l":42473,"c":42481,"v":62.423}
{"ts":1649525400000,"o":42481,"h":42587,"l":42480.5,"c":42587,"v":378.018}
{"ts":1649525460000,"o":42587,"h":42599.5,"l":42562.5,"c":42573,"v":157.887}
{"ts":1649525520000,"o":42573,"h":42580,"l":42562.5,"c":42562.5,"v":38.829}
{"ts":1649525580000,"o":42562.5,"h":42562.5,"l":42531.5,"c":42556,"v":31.447}
{"ts":1649525640000,"o":42556,"h":42556,"l":42555.5,"c":42555.5,"v":6.133}
{"ts":1649525700000,"o":42555.5,"h":42555.5,"l":42540,"c":42540.5,"v":20.948}
{"ts":1649525760000,"o":42540.5,"h":42556,"l":42540,"c":42548,"v":15.887}
{"ts":1649525820000,"o":42548,"h":42548,"l":42546,"c":42546.5,"v":8.413}
{"ts":1649525880000,"o":42546.5,"h":42555,"l":42546,"c":42555,"v":23.84}
{"ts":1649525940000,"o":42555,"h":42555,"l":42550,"c":42550,"v":14.65}
{"ts":1649526000000,"o":42550,"h":42550.5,"l":42550,"c":42550.5,"v":7.6}
{"ts":1649526060000,"o":42550.5,"h":42550.5,"l":42550,"c":42550,"v":10.528}
{"ts":1649526120000,"o":42550,"h":42550,"l":42521,"c":42521.5,"v":60.818}
{"ts":1649526180000,"o":42521.5,"h":42521.5,"l":42521,"c":42521,"v":30.123}
{"ts":1649526240000,"o":42521,"h":42550,"l":42521,"c":42550,"v":53.712}
{"ts":1649526300000,"o":42550,"h":42550.5,"l":42549.5,"c":42550.5,"v":20.185}
{"ts":1649526360000,"o":42550.5,"h":42550.5,"l":42550,"c":42550.5,"v":30.65}
{"ts":1649526420000,"o":42550.5,"h":42550.5,"l":42550,"c":42550,"v":28.174}
{"ts":1649526480000,"o":42550,"h":42550.5,"l":42549.5,"c":42549.5,"v":21.902}
{"ts":1649526540000,"o":42549.5,"h":42550,"l":42549.5,"c":42549.5,"v":19.329}
{"ts":1649526600000,"o":42549.5,"h":42550,"l":42549,"c":42549.5,"v":21.948}
{"ts":1649526660000,"o":42549.5,"h":42549.5,"l":42530.5,"c":42531,"v":26.195}
{"ts":1649526720000,"o":42531,"h":42531,"l":42528,"c":42528.5,"v":3.198}
{"ts":1649526780000,"o":42528.5,"h":42528.5,"l":42525,"c":42525,"v":18.831}
{"ts":1649526840000,"o":42525,"h":42525.5,"l":42525,"c":42525,"v":25.458}
{"ts":1649526900000,"o":42525,"h":42537,"l":42525,"c":42537,"v":14.781}
{"ts":1649526960000,"o":42537,"h":42537,"l":42536.5,"c":42537,"v":6.094}
{"ts":1649527020000,"o":42537,"h":42537,"l":42536.5,"c":42537,"v":4.807}
{"ts":1649527080000,"o":42537,"h":42537,"l":42536.5,"c":42536.5,"v":10.063}
{"ts":1649527140000,"o":42536.5,"h":42547.5,"l":42536.5,"c":42547.5,"v":23.883}
{"ts":1649527200000,"o":42547.5,"h":42559,"l":42547,"c":42559,"v":61.68}
{"ts":1649527260000,"o":42559,"h":42581,"l":42559,"c":42581,"v":25.906}
{"ts":1649527320000,"o":42581,"h":42601,"l":42580.5,"c":42599.5,"v":92.633}
{"ts":1649527380000,"o":42599.5,"h":42600,"l":42560,"c":42560.5,"v":35.469}
{"ts":1649527440000,"o":42560.5,"h":42577,"l":42560,"c":42576.5,"v":24.254}
{"ts":1649527500000,"o":42576.5,"h":42577,"l":42576.5,"c":42577,"v":23.53}
{"ts":1649527560000,"o":42577,"h":42577,"l":42576.5,"c":42577,"v":6.503}
{"ts":1649527620000,"o":42577,"h":42590,"l":42576.5,"c":42581.5,"v":183.633}
{"ts":1649527680000,"o":42581.5,"h":42582,"l":42565.5,"c":42566,"v":10.386}
{"ts":1649527740000,"o":42566,"h":42566,"l":42528.5,"c":42537.5,"v":96.386}
{"ts":1649527800000,"o":42537.5,"h":42537.5,"l":42512.5,"c":42525,"v":37.367}
{"ts":1649527860000,"o":42525,"h":42525.5,"l":42510.5,"c":42511,"v":55.419}
{"ts":1649527920000,"o":42511,"h":42511,"l":42508.5,"c":42508.5,"v":12.33}
{"ts":1649527980000,"o":42508.5,"h":42533,"l":42508.5,"c":42527,"v":37.973}
{"ts":1649528040000,"o":42527,"h":42530,"l":42520.5,"c":42529.5,"v":15.195}
{"ts":1649528100000,"o":42529.5,"h":42530,"l":42488.5,"c":42488.5,"v":60.954}
{"ts":1649528160000,"o":42488.5,"h":42506.5,"l":42483.5,"c":42493,"v":28.377}
{"ts":1649528220000,"o":42493,"h":42500.5,"l":42486,"c":42486,"v":30.481}
{"ts":1649528280000,"o":42486,"h":42486.5,"l":42486,"c":42486,"v":11.126}
{"ts":1649528340000,"o":42486,"h":42486.5,"l":42463.5,"c":42463.5,"v":49.975}
{"ts":1649528400000,"o":42463.5,"h":42464,"l":42443,"c":42443,"v":59.864}
{"ts":1649528460000,"o":42443,"h":42474.5,"l":42443,"c":42474.5,"v":26.14}
{"ts":1649528520000,"o":42474.5,"h":42474.5,"l":42474,"c":42474,"v":8.548}
{"ts":1649528580000,"o":42474,"h":42474.5,"l":42456.5,"c":42456.5,"v":9.312}
{"ts":1649528640000,"o":42456.5,"h":42457,"l":42456.5,"c":42456.5,"v":12.3}
{"ts":1649528700000,"o":42456.5,"h":42456.5,"l":42456,"c":42456,"v":4.81}
{"ts":1649528760000,"o":42456,"h":42456.5,"l":42456,"c":42456,"v":2.649}
{"ts":1649528820000,"o":42456,"h":42474,"l":42456,"c":42474,"v":17.578}
{"ts":1649528880000,"o":42474,"h":42474,"l":42473.5,"c":42473.5,"v":5.703}
{"ts":1649528940000,"o":42473.5,"h":42474,"l":42473.5,"c":42474,"v":2.745}
{"ts":1649529000000,"o":42474,"h":42474,"l":42473.5,"c":42473.5,"v":1.44}
{"ts":1649529060000,"o":42473.5,"h":42474,"l":42473.5,"c":42474,"v":5.21}
{"ts":1649529120000,"o":42474,"h":42489.5,"l":42473.5,"c":42489.5,"v":16.028}
{"ts":1649529180000,"o":42489.5,"h":42500.5,"l":42489.5,"c":42500.5,"v":16.997}
{"ts":1649529240000,"o":42500.5,"h":42500.5,"l":42500,"c":42500.5,"v":2.286}
{"ts":1649529300000,"o":42500.5,"h":42500.5,"l":42500,"c":42500.5,"v":6.587}
{"ts":1649529360000,"o":42500.5,"h":42500.5,"l":42500,"c":42500.5,"v":4.376}
{"ts":1649529420000,"o":42500.5,"h":42500.5,"l":42500,"c":42500.5,"v":4.622}
{"ts":1649529480000,"o":42500.5,"h":42500.5,"l":42500,"c":42500,"v":1.792}
{"ts":1649529540000,"o":42500,"h":42500.5,"l":42500,"c":42500,"v":2.393}
{"ts":1649529600000,"o":42500,"h":42500.5,"l":42489.5,"c":42489.5,"v":9.467}
{"ts":1649529660000,"o":42489.5,"h":42490,"l":42451,"c":42451.5,"v":32.328}
{"ts":1649529720000,"o":42451.5,"h":42458,"l":42451,"c":42458,"v":31.533}
{"ts":1649529780000,"o":42458,"h":42458,"l":42457.5,"c":42457.5,"v":3.4}
{"ts":1649529840000,"o":42457.5,"h":42458,"l":42457.5,"c":42458,"v":9.58}
{"ts":1649529900000,"o":42458,"h":42458,"l":42457.5,"c":42457.5,"v":0.769}
{"ts":1649529960000,"o":42457.5,"h":42458,"l":42457.5,"c":42458,"v":2.288}
{"ts":1649530020000,"o":42458,"h":42458,"l":42457.5,"c":42458,"v":8.262}
{"ts":1649530080000,"o":42458,"h":42469.5,"l":42457.5,"c":42469,"v":4.523}
{"ts":1649530140000,"o":42469,"h":42469.5,"l":42469,"c":42469.5,"v":0.544}
{"ts":1649530200000,"o":42469.5,"h":42469.5,"l":42469,"c":42469.5,"v":2.768}
{"ts":1649530260000,"o":42469.5,"h":42469.5,"l":42458.5,"c":42458.5,"v":10.246}
{"ts":1649530320000,"o":42458.5,"h":42458.5,"l":42453,"c":42453,"v":7.832}
{"ts":1649530380000,"o":42453,"h":42453.5,"l":42451,"c":42451,"v":9.114}
{"ts":1649530440000,"o":42451,"h":42451.5,"l":42451,"c":42451,"v":7.504}
{"ts":1649530500000,"o":42451,"h":42458,"l":42451,"c":42458,"v":119.102}
{"ts":1649530560000,"o":42458,"h":42464,"l":42457.5,"c":42463.5,"v":20.627}
{"ts":1649530620000,"o":42463.5,"h":42464,"l":42463.5,"c":42463.5,"v":2.666}
{"ts":1649530680000,"o":42463.5,"h":42464,"l":42463.5,"c":42464,"v":4.375}
{"ts":1649530740000,"o":42464,"h":42464,"l":42463.5,"c":42464,"v":1.802}
{"ts":1649530800000,"o":42464,"h":42540,"l":42442,"c":42534,"v":69.237}
{"ts":1649530860000,"o":42534,"h":42534,"l":42495.5,"c":42496,"v":15.333}
{"ts":1649530920000,"o":42496,"h":42496,"l":42464.5,"c":42464.5,"v":9.205}
{"ts":1649530980000,"o":42464.5,"h":42465,"l":42464.5,"c":42465,"v":11.359}
{"ts":1649531040000,"o":42465,"h":42475.5,"l":42464.5,"c":42475.5,"v":10.108}
{"ts":1649531100000,"o":42475.5,"h":42574.5,"l":42475,"c":42515.5,"v":225.647}
{"ts":1649531160000,"o":42515.5,"h":42529.5,"l":42508.5,"c":42509,"v":30.25}
{"ts":1649531220000,"o":42509,"h":42509,"l":42500.5,"c":42501,"v":6.771}
{"ts":1649531280000,"o":42501,"h":42521,"l":42501,"c":42520.5,"v":6.621}
{"ts":1649531340000,"o":42520.5,"h":42521,"l":42520.5,"c":42520.5,"v":8.607}
{"ts":1649531400000,"o":42520.5,"h":42537.5,"l":42520.5,"c":42535,"v":11.033}
{"ts":1649531460000,"o":42535,"h":42535.5,"l":42516.5,"c":42516.5,"v":11.923}
{"ts":1649531520000,"o":42516.5,"h":42517,"l":42516.5,"c":42516.5,"v":3.668}
{"ts":1649531580000,"o":42516.5,"h":42527,"l":42516.5,"c":42527,"v":5.595}
{"ts":1649531640000,"o":42527,"h":42534,"l":42527,"c":42533.5,"v":3.858}
{"ts":1649531700000,"o":42533.5,"h":42534,"l":42533.5,"c":42534,"v":3.051}
{"ts":1649531760000,"o":42534,"h":42534,"l":42533.5,"c":42534,"v":2.582}
{"ts":1649531820000,"o":42534,"h":42534,"l":42523,"c":42523,"v":2.472}
{"ts":1649531880000,"o":42523,"h":42523.5,"l":42523,"c":42523.5,"v":0.492}
{"ts":1649531940000,"o":42523.5,"h":42523.5,"l":42493,"c":42493,"v":13.762}
{"ts":1649532000000,"o":42493,"h":42493.5,"l":42493,"c":42493.5,"v":1.276}
{"ts":1649532060000,"o":42493.5,"h":42493.5,"l":42493,"c":42493.5,"v":4.166}
{"ts":1649532120000,"o":42493.5,"h":42530,"l":42493,"c":42498.5,"v":27.823}
{"ts":1649532180000,"o":42498.5,"h":42499,"l":42498.5,"c":42499,"v":2.507}
{"ts":1649532240000,"o":42499,"h":42499,"l":42482,"c":42482.5,"v":6.323}
{"ts":1649532300000,"o":42482.5,"h":42482.5,"l":42482,"c":42482.5,"v":2.649}
{"ts":1649532360000,"o":42482.5,"h":42482.5,"l":42476,"c":42476,"v":5.655}
{"ts":1649532420000,"o":42476,"h":42476.5,"l":42476,"c":42476.5,"v":2.482}
{"ts":1649532480000,"o":42476.5,"h":42476.5,"l":42476,"c":42476,"v":1.635}
{"ts":1649532540000,"o":42476,"h":42476.5,"l":42459,"c":42459.5,"v":10.604}
{"ts":1649532600000,"o":42459.5,"h":42459.5,"l":42459,"c":42459.5,"v":10.725}
{"ts":1649532660000,"o":42459.5,"h":42459.5,"l":42455,"c":42455.5,"v":3.924}
{"ts":1649532720000,"o":42455.5,"h":42470,"l":42455.5,"c":42457.5,"v":9.96}
{"ts":1649532780000,"o":42457.5,"h":42457.5,"l":42457,"c":42457,"v":5.956}
{"ts":1649532840000,"o":42457,"h":42475,"l":42455,"c":42455,"v":17.969}
{"ts":1649532900000,"o":42455,"h":42455.5,"l":42455,"c":42455,"v":3.083}
{"ts":1649532960000,"o":42455,"h":42455.5,"l":42455,"c":42455.5,"v":3.793}
{"ts":1649533020000,"o":42455.5,"h":42455.5,"l":42455,"c":42455,"v":1.081}
{"ts":1649533080000,"o":42455,"h":42467.5,"l":42455,"c":42467,"v":9.622}
{"ts":1649533140000,"o":42467,"h":42467.5,"l":42460,"c":42460.5,"v":3.913}
{"ts":1649533200000,"o":42460.5,"h":42471.5,"l":42460,"c":42471.5,"v":3.956}
{"ts":1649533260000,"o":42471.5,"h":42471.5,"l":42461,"c":42461.5,"v":1.174}
{"ts":1649533320000,"o":42461.5,"h":42470,"l":42461,"c":42470,"v":2.384}
{"ts":1649533380000,"o":42470,"h":42470,"l":42469.5,"c":42469.5,"v":1.853}
{"ts":1649533440000,"o":42469.5,"h":42470,"l":42469.5,"c":42469.5,"v":3.562}
{"ts":1649533500000,"o":42469.5,"h":42470,"l":42469.5,"c":42470,"v":1.227}
{"ts":1649533560000,"o":42470,"h":42521,"l":42469.5,"c":42521,"v":18.35}
{"ts":1649533620000,"o":42521,"h":42528,"l":42502,"c":42502,"v":13.853}
{"ts":1649533680000,"o":42502,"h":42514.5,"l":42502,"c":42506.5,"v":4.269}
{"ts":1649533740000,"o":42506.5,"h":42519.5,"l":42506,"c":42519.5,"v":4.653}
{"ts":1649533800000,"o":42519.5,"h":42519.5,"l":42512,"c":42519.5,"v":18.067}
{"ts":1649533860000,"o":42519.5,"h":42519.5,"l":42519,"c":42519.5,"v":2.176}
{"ts":1649533920000,"o":42519.5,"h":42519.5,"l":42519,"c":42519,"v":1.527}
{"ts":1649533980000,"o":42519,"h":42519.5,"l":42519,"c":42519.5,"v":7.186}
{"ts":1649534040000,"o":42519.5,"h":42533.5,"l":42519,"c":42533.5,"v":12.658}
{"ts":1649534100000,"o":42533.5,"h":42535,"l":42533.5,"c":42534.5,"v":8.439}
{"ts":1649534160000,"o":42534.5,"h":42535,"l":42525,"c":42525.5,"v":9.88}
{"ts":1649534220000,"o":42525.5,"h":42525.5,"l":42502.5,"c":42503,"v":6.875}
{"ts":1649534280000,"o":42503,"h":42503,"l":42502.5,"c":42502.5,"v":0.876}
{"ts":1649534340000,"o":42502.5,"h":42503,"l":42502.5,"c":42503,"v":1.078}
{"ts":1649534400000,"o":42503,"h":42525.5,"l":42500,"c":42517.5,"v":21.967}
{"ts":1649534460000,"o":42517.5,"h":42530,"l":42511,"c":42511.5,"v":7.739}
{"ts":1649534520000,"o":42511.5,"h":42511.5,"l":42511,"c":42511,"v":1.304}
{"ts":1649534580000,"o":42511,"h":42515.5,"l":42511,"c":42515.5,"v":5.277}
{"ts":1649534640000,"o":42515.5,"h":42530,"l":42515.5,"c":42524,"v":11.941}
{"ts":1649534700000,"o":42524,"h":42530,"l":42524,"c":42530,"v":2.376}
{"ts":1649534760000,"o":42530,"h":42555,"l":42530,"c":42554.5,"v":30.101}
{"ts":1649534820000,"o":42554.5,"h":42572,"l":42554.5,"c":42562.5,"v":21.769}
{"ts":1649534880000,"o":42562.5,"h":42580.5,"l":42562.5,"c":42580,"v":20.809}
{"ts":1649534940000,"o":42580,"h":42580.5,"l":42562.5,"c":42564.5,"v":14.689}
{"ts":1649535000000,"o":42564.5,"h":42575,"l":42564.5,"c":42566,"v":6.673}
{"ts":1649535060000,"o":42566,"h":42580.5,"l":42566,"c":42580.5,"v":7.454}
{"ts":1649535120000,"o":42580.5,"h":42582,"l":42580,"c":42582,"v":8.985}
{"ts":1649535180000,"o":42582,"h":42588,"l":42582,"c":42588,"v":17.835}
{"ts":1649535240000,"o":42588,"h":42631,"l":42587.5,"c":42599,"v":168.312}
{"ts":1649535300000,"o":42599,"h":42628,"l":42597,"c":42599.5,"v":32.171}
{"ts":1649535360000,"o":42599.5,"h":42615,"l":42599.5,"c":42609,"v":35.598}
{"ts":1649535420000,"o":42609,"h":42610,"l":42608.5,"c":42609.5,"v":21.623}
{"ts":1649535480000,"o":42609.5,"h":42610,"l":42609.5,"c":42609.5,"v":5.75}
{"ts":1649535540000,"o":42609.5,"h":42610,"l":42609.5,"c":42609.5,"v":6.677}
{"ts":1649535600000,"o":42609.5,"h":42610,"l":42581.5,"c":42582,"v":19.264}
{"ts":1649535660000,"o":42582,"h":42607,"l":42581.5,"c":42607,"v":72.211}
{"ts":1649535720000,"o":42607,"h":42607,"l":42589.5,"c":42589.5,"v":13.483}
{"ts":1649535780000,"o":42589.5,"h":42589.5,"l":42560,"c":42560,"v":29.936}
{"ts":1649535840000,"o":42560,"h":42579.5,"l":42560,"c":42579.5,"v":16.433}
{"ts":1649535900000,"o":42579.5,"h":42580,"l":42563.5,"c":42563.5,"v":8.158}
{"ts":1649535960000,"o":42563.5,"h":42564,"l":42536.5,"c":42540.5,"v":30.39}
{"ts":1649536020000,"o":42540.5,"h":42541,"l":42540.5,"c":42541,"v":12.016}
{"ts":1649536080000,"o":42541,"h":42549,"l":42540.5,"c":42548.5,"v":19.419}
{"ts":1649536140000,"o":42548.5,"h":42548.5,"l":42541,"c":42541,"v":5.65}
{"ts":1649536200000,"o":42541,"h":42548.5,"l":42541,"c":42548.5,"v":2.614}
{"ts":1649536260000,"o":42548.5,"h":42548.5,"l":42548,"c":42548.5,"v":1.071}
{"ts":1649536320000,"o":42548.5,"h":42548.5,"l":42537,"c":42537,"v":10.471}
{"ts":1649536380000,"o":42537,"h":42537.5,"l":42525,"c":42525,"v":7.869}
{"ts":1649536440000,"o":42525,"h":42525.5,"l":42525,"c":42525.5,"v":8.234}
{"ts":1649536500000,"o":42525.5,"h":42532,"l":42525,"c":42531.5,"v":2.372}
{"ts":1649536560000,"o":42531.5,"h":42532,"l":42525,"c":42525.5,"v":1.988}
{"ts":1649536620000,"o":42525.5,"h":42525.5,"l":42514.5,"c":42514.5,"v":6.966}
{"ts":1649536680000,"o":42514.5,"h":42515,"l":42514.5,"c":42514.5,"v":2.044}
{"ts":1649536740000,"o":42514.5,"h":42515,"l":42514.5,"c":42514.5,"v":6.679}
{"ts":1649536800000,"o":42514.5,"h":42515,"l":42512.5,"c":42513,"v":2.183}
{"ts":1649536860000,"o":42513,"h":42513,"l":42512.5,"c":42512.5,"v":6.76}
{"ts":1649536920000,"o":42512.5,"h":42513,"l":42511,"c":42511,"v":10.985}
{"ts":1649536980000,"o":42511,"h":42511.5,"l":42496,"c":42498,"v":12.657}
{"ts":1649537040000,"o":42498,"h":42498,"l":42491.5,"c":42492,"v":7.524}
{"ts":1649537100000,"o":42492,"h":42492.5,"l":42487,"c":42487.5,"v":4.235}
{"ts":1649537160000,"o":42487.5,"h":42487.5,"l":42474,"c":42474.5,"v":11.5}
{"ts":1649537220000,"o":42474.5,"h":42474.5,"l":42474,"c":42474.5,"v":3.897}
{"ts":1649537280000,"o":42474.5,"h":42474.5,"l":42474,"c":42474,"v":3.061}
{"ts":1649537340000,"o":42474,"h":42474,"l":42462.5,"c":42464,"v":7.949}
{"ts":1649537400000,"o":42464,"h":42464,"l":42420,"c":42461.5,"v":91.503}
{"ts":1649537460000,"o":42461.5,"h":42461.5,"l":42461,"c":42461,"v":3.817}
{"ts":1649537520000,"o":42461,"h":42480,"l":42461,"c":42480,"v":20.722}
{"ts":1649537580000,"o":42480,"h":42480,"l":42461,"c":42461,"v":5.98}
{"ts":1649537640000,"o":42461,"h":42461,"l":42449,"c":42449,"v":8.907}
{"ts":1649537700000,"o":42449,"h":42449.5,"l":42434.5,"c":42434.5,"v":7.488}
{"ts":1649537760000,"o":42434.5,"h":42435,"l":42434.5,"c":42434.5,"v":20.36}
{"ts":1649537820000,"o":42434.5,"h":42435,"l":42421,"c":42421.5,"v":17.418}
{"ts":1649537880000,"o":42421.5,"h":42421.5,"l":42421,"c":42421,"v":7.595}
{"ts":1649537940000,"o":42421,"h":42421.5,"l":42411,"c":42411.5,"v":20.485}
{"ts":1649538000000,"o":42411.5,"h":42411.5,"l":42359,"c":42378,"v":140.825}
{"ts":1649538060000,"o":42378,"h":42404,"l":42378,"c":42404,"v":33.274}
{"ts":1649538120000,"o":42404,"h":42404,"l":42396.5,"c":42396.5,"v":13.37}
{"ts":1649538180000,"o":42396.5,"h":42404,"l":42396.5,"c":42404,"v":9.829}
{"ts":1649538240000,"o":42404,"h":42404,"l":42403.5,"c":42403.5,"v":4.236}
{"ts":1649538300000,"o":42403.5,"h":42404,"l":42403.5,"c":42403.5,"v":5.511}
{"ts":1649538360000,"o":42403.5,"h":42414.5,"l":42403.5,"c":42414.5,"v":16.296}
{"ts":1649538420000,"o":42414.5,"h":42414.5,"l":42414,"c":42414.5,"v":13.556}
{"ts":1649538480000,"o":42414.5,"h":42427,"l":42414,"c":42425.5,"v":13.503}
{"ts":1649538540000,"o":42425.5,"h":42425.5,"l":42425,"c":42425,"v":3.424}
{"ts":1649538600000,"o":42425,"h":42443,"l":42425,"c":42443,"v":64.696}
{"ts":1649538660000,"o":42443,"h":42443,"l":42442.5,"c":42443,"v":5.907}
{"ts":1649538720000,"o":42443,"h":42443,"l":42442.5,"c":42443,"v":14.541}
{"ts":1649538780000,"o":42443,"h":42443,"l":42442.5,"c":42443,"v":13.506}
{"ts":1649538840000,"o":42443,"h":42445,"l":42442.5,"c":42445,"v":14.71}
{"ts":1649538900000,"o":42445,"h":42445,"l":42444.5,"c":42445,"v":4.181}
{"ts":1649538960000,"o":42445,"h":42445,"l":42444.5,"c":42445,"v":5.202}
{"ts":1649539020000,"o":42445,"h":42451.5,"l":42444.5,"c":42451.5,"v":32.119}
{"ts":1649539080000,"o":42451.5,"h":42452.5,"l":42451,"c":42452.5,"v":3.583}
{"ts":1649539140000,"o":42452.5,"h":42452.5,"l":42452,"c":42452.5,"v":1.339}
{"ts":1649539200000,"o":42452.5,"h":42452.5,"l":42436,"c":42437,"v":9.424}
{"ts":1649539260000,"o":42437,"h":42437.5,"l":42436.5,"c":42436.5,"v":1.898}
{"ts":1649539320000,"o":42436.5,"h":42436.5,"l":42408.5,"c":42412.5,"v":17.081}
{"ts":1649539380000,"o":42412.5,"h":42412.5,"l":42412,"c":42412.5,"v":6.967}
{"ts":1649539440000,"o":42412.5,"h":42412.5,"l":42403.5,"c":42410.5,"v":8.973}
{"ts":1649539500000,"o":42410.5,"h":42419.5,"l":42410,"c":42419.5,"v":4.403}
{"ts":1649539560000,"o":42419.5,"h":42420,"l":42419,"c":42420,"v":2.214}
{"ts":1649539620000,"o":42420,"h":42431,"l":42419.5,"c":42431,"v":5.008}
{"ts":1649539680000,"o":42431,"h":42444,"l":42431,"c":42436,"v":34.18}
{"ts":1649539740000,"o":42436,"h":42436.5,"l":42436,"c":42436.5,"v":0.731}
{"ts":1649539800000,"o":42436.5,"h":42468,"l":42436,"c":42461,"v":37.358}
{"ts":1649539860000,"o":42461,"h":42468.5,"l":42461,"c":42468.5,"v":3.772}
{"ts":1649539920000,"o":42468.5,"h":42475,"l":42468,"c":42475,"v":14.304}
{"ts":1649539980000,"o":42475,"h":42475,"l":42474.5,"c":42475,"v":3.234}
{"ts":1649540040000,"o":42475,"h":42475,"l":42474.5,"c":42475,"v":2.837}
{"ts":1649540100000,"o":42475,"h":42475,"l":42474.5,"c":42475,"v":1.798}
{"ts":1649540160000,"o":42475,"h":42475,"l":42474.5,"c":42475,"v":8.078}
{"ts":1649540220000,"o":42475,"h":42475,"l":42474.5,"c":42475,"v":0.766}
{"ts":1649540280000,"o":42475,"h":42479,"l":42474.5,"c":42478.5,"v":22.549}
{"ts":1649540340000,"o":42478.5,"h":42484.5,"l":42478.5,"c":42482.5,"v":32.699}
{"ts":1649540400000,"o":42482.5,"h":42482.5,"l":42482,"c":42482.5,"v":8.246}
{"ts":1649540460000,"o":42482.5,"h":42482.5,"l":42471.5,"c":42471.5,"v":17.871}
{"ts":1649540520000,"o":42471.5,"h":42472,"l":42455,"c":42456.5,"v":2.02}
{"ts":1649540580000,"o":42456.5,"h":42518.5,"l":42456.5,"c":42518.5,"v":18.42}
{"ts":1649540640000,"o":42518.5,"h":42567.5,"l":42518,"c":42559,"v":80.787}
{"ts":1649540700000,"o":42559,"h":42559.5,"l":42529.5,"c":42530,"v":27.253}
{"ts":1649540760000,"o":42530,"h":42540,"l":42529.5,"c":42538.5,"v":6.999}
{"ts":1649540820000,"o":42538.5,"h":42556.5,"l":42538.5,"c":42556,"v":16.034}
{"ts":1649540880000,"o":42556,"h":42556,"l":42540.5,"c":42547,"v":13.644}
{"ts":1649540940000,"o":42547,"h":42553,"l":42546.5,"c":42552.5,"v":10.358}
{"ts":1649541000000,"o":42552.5,"h":42553,"l":42549,"c":42549.5,"v":9.534}
{"ts":1649541060000,"o":42549.5,"h":42549.5,"l":42549,"c":42549,"v":6.117}
{"ts":1649541120000,"o":42549,"h":42554,"l":42549,"c":42554,"v":8.656}
{"ts":1649541180000,"o":42554,"h":42555.5,"l":42553.5,"c":42555.5,"v":2.731}
{"ts":1649541240000,"o":42555.5,"h":42555.5,"l":42555,"c":42555.5,"v":3.533}
{"ts":1649541300000,"o":42555.5,"h":42555.5,"l":42555,"c":42555,"v":3.433}
{"ts":1649541360000,"o":42555,"h":42555.5,"l":42550.5,"c":42550.5,"v":7.227}
{"ts":1649541420000,"o":42550.5,"h":42551,"l":42550.5,"c":42550.5,"v":8.805}
{"ts":1649541480000,"o":42550.5,"h":42551,"l":42541,"c":42541,"v":61.201}
{"ts":1649541540000,"o":42541,"h":42541.5,"l":42541,"c":42541,"v":14.723}
{"ts":1649541600000,"o":42541,"h":42560,"l":42540,"c":42550,"v":27.527}
{"ts":1649541660000,"o":42550,"h":42550,"l":42549.5,"c":42550,"v":4.661}
{"ts":1649541720000,"o":42550,"h":42550,"l":42537,"c":42547.5,"v":8.019}
{"ts":1649541780000,"o":42547.5,"h":42548,"l":42547.5,"c":42548,"v":1.123}
{"ts":1649541840000,"o":42548,"h":42548,"l":42547.5,"c":42547.5,"v":2.112}
{"ts":1649541900000,"o":42547.5,"h":42579.5,"l":42547.5,"c":42568.5,"v":35.111}
{"ts":1649541960000,"o":42568.5,"h":42568.5,"l":42547.5,"c":42548,"v":19.428}
{"ts":1649542020000,"o":42548,"h":42582.5,"l":42548,"c":42582,"v":25.569}
{"ts":1649542080000,"o":42582,"h":42582.5,"l":42576.5,"c":42577,"v":4.62}
{"ts":1649542140000,"o":42577,"h":42577,"l":42565.5,"c":42566,"v":2.824}
{"ts":1649542200000,"o":42566,"h":42580,"l":42557.5,"c":42580,"v":24.138}
{"ts":1649542260000,"o":42580,"h":42580,"l":42578,"c":42578,"v":6.985}
{"ts":1649542320000,"o":42578,"h":42578.5,"l":42570,"c":42570,"v":14.446}
{"ts":1649542380000,"o":42570,"h":42570,"l":42531,"c":42531.5,"v":50.329}
{"ts":1649542440000,"o":42531.5,"h":42546,"l":42522,"c":42545.5,"v":13.854}
{"ts":1649542500000,"o":42545.5,"h":42565,"l":42545.5,"c":42564.5,"v":22.924}
{"ts":1649542560000,"o":42564.5,"h":42597,"l":42564.5,"c":42578.5,"v":51.232}
{"ts":1649542620000,"o":42578.5,"h":42588.5,"l":42578,"c":42588.5,"v":9.379}
{"ts":1649542680000,"o":42588.5,"h":42588.5,"l":42579.5,"c":42579.5,"v":26.437}
{"ts":1649542740000,"o":42579.5,"h":42580,"l":42579.5,"c":42579.5,"v":1.775}
{"ts":1649542800000,"o":42579.5,"h":42580,"l":42579.5,"c":42579.5,"v":1.605}
{"ts":1649542860000,"o":42579.5,"h":42589,"l":42574,"c":42574,"v":17.029}
{"ts":1649542920000,"o":42574,"h":42595,"l":42572,"c":42595,"v":16.479}
{"ts":1649542980000,"o":42595,"h":42595,"l":42594.5,"c":42595,"v":9.512}
{"ts":1649543040000,"o":42595,"h":42595,"l":42583,"c":42587.5,"v":9.065}
{"ts":1649543100000,"o":42587.5,"h":42587.5,"l":42587,"c":42587.5,"v":5.796}
{"ts":1649543160000,"o":42587.5,"h":42587.5,"l":42587,"c":42587.5,"v":3.957}
{"ts":1649543220000,"o":42587.5,"h":42595,"l":42587,"c":42595,"v":6.339}
{"ts":1649543280000,"o":42595,"h":42607.5,"l":42567.5,"c":42568,"v":47.442}
{"ts":1649543340000,"o":42568,"h":42568,"l":42545.5,"c":42553,"v":15.195}
{"ts":1649543400000,"o":42553,"h":42569.5,"l":42553,"c":42563.5,"v":13.505}
{"ts":1649543460000,"o":42563.5,"h":42564,"l":42563.5,"c":42563.5,"v":1.639}
{"ts":1649543520000,"o":42563.5,"h":42573,"l":42563.5,"c":42573,"v":9.714}
{"ts":1649543580000,"o":42573,"h":42573,"l":42572.5,"c":42573,"v":1.605}
{"ts":1649543640000,"o":42573,"h":42573,"l":42572.5,"c":42573,"v":11.159}
{"ts":1649543700000,"o":42573,"h":42573,"l":42559,"c":42563,"v":21.129}
{"ts":1649543760000,"o":42563,"h":42575,"l":42562.5,"c":42574.5,"v":18.548}
{"ts":1649543820000,"o":42574.5,"h":42575,"l":42550,"c":42557.5,"v":9.036}
{"ts":1649543880000,"o":42557.5,"h":42557.5,"l":42547,"c":42553.5,"v":9.376}
{"ts":1649543940000,"o":42553.5,"h":42560,"l":42553,"c":42560,"v":6.905}
{"ts":1649544000000,"o":42560,"h":42560,"l":42559.5,"c":42559.5,"v":3.568}
{"ts":1649544060000,"o":42559.5,"h":42560,"l":42508.5,"c":42508.5,"v":58.934}
{"ts":1649544120000,"o":42508.5,"h":42509,"l":42508.5,"c":42508.5,"v":6.246}
{"ts":1649544180000,"o":42508.5,"h":42516,"l":42508.5,"c":42514.5,"v":8.822}
{"ts":1649544240000,"o":42514.5,"h":42515,"l":42501,"c":42501,"v":10.909}
{"ts":1649544300000,"o":42501,"h":42517,"l":42501,"c":42511,"v":4.458}
{"ts":1649544360000,"o":42511,"h":42511.5,"l":42477.5,"c":42481.5,"v":80.701}
{"ts":1649544420000,"o":42481.5,"h":42496,"l":42481,"c":42496,"v":11.606}
{"ts":1649544480000,"o":42496,"h":42496,"l":42495.5,"c":42496,"v":4.728}
{"ts":1649544540000,"o":42496,"h":42496,"l":42495.5,"c":42496,"v":3.581}
{"ts":1649544600000,"o":42496,"h":42496,"l":42495.5,"c":42496,"v":2.881}
{"ts":1649544660000,"o":42496,"h":42496,"l":42495.5,"c":42496,"v":7.397}
{"ts":1649544720000,"o":42496,"h":42496,"l":42495.5,"c":42495.5,"v":1.533}
{"ts":1649544780000,"o":42495.5,"h":42496,"l":42474,"c":42482,"v":28.343}
{"ts":1649544840000,"o":42482,"h":42492,"l":42481.5,"c":42491.5,"v":7.224}
{"ts":1649544900000,"o":42491.5,"h":42492,"l":42491.5,"c":42492,"v":3.148}
{"ts":1649544960000,"o":42492,"h":42492,"l":42491.5,"c":42491.5,"v":3.309}
{"ts":1649545020000,"o":42491.5,"h":42492,"l":42491.5,"c":42492,"v":1.385}
{"ts":1649545080000,"o":42492,"h":42492,"l":42491.5,"c":42491.5,"v":2.367}
{"ts":1649545140000,"o":42491.5,"h":42517.5,"l":42491.5,"c":42517,"v":64.647}
{"ts":1649545200000,"o":42517,"h":42517.5,"l":42500.5,"c":42500.5,"v":6.841}
{"ts":1649545260000,"o":42500.5,"h":42501,"l":42500.5,"c":42500.5,"v":2.922}
{"ts":1649545320000,"o":42500.5,"h":42512.5,"l":42500.5,"c":42512.5,"v":8.649}
{"ts":1649545380000,"o":42512.5,"h":42512.5,"l":42512,"c":42512,"v":4.508}
{"ts":1649545440000,"o":42512,"h":42512.5,"l":42500.5,"c":42500.5,"v":5.693}
{"ts":1649545500000,"o":42500.5,"h":42510,"l":42500.5,"c":42510,"v":5.234}
{"ts":1649545560000,"o":42510,"h":42515,"l":42510,"c":42514.5,"v":8.44}
{"ts":1649545620000,"o":42514.5,"h":42538.5,"l":42493,"c":42493,"v":92.718}
{"ts":1649545680000,"o":42493,"h":42517.5,"l":42493,"c":42500.5,"v":19.466}
{"ts":1649545740000,"o":42500.5,"h":42500.5,"l":42494.5,"c":42495,"v":1.726}
{"ts":1649545800000,"o":42495,"h":42495,"l":42487,"c":42487,"v":12.445}
{"ts":1649545860000,"o":42487,"h":42487.5,"l":42483,"c":42483.5,"v":16.69}
{"ts":1649545920000,"o":42483.5,"h":42483.5,"l":42474.5,"c":42475,"v":10.88}
{"ts":1649545980000,"o":42475,"h":42475,"l":42474.5,"c":42475,"v":5.305}
{"ts":1649546040000,"o":42475,"h":42488,"l":42474.5,"c":42482,"v":15.182}
{"ts":1649546100000,"o":42482,"h":42482.5,"l":42476,"c":42476,"v":3.9}
{"ts":1649546160000,"o":42476,"h":42494.5,"l":42476,"c":42480.5,"v":58.912}
{"ts":1649546220000,"o":42480.5,"h":42481,"l":42480.5,"c":42481,"v":1.16}
{"ts":1649546280000,"o":42481,"h":42481,"l":42480.5,"c":42480.5,"v":0.499}
{"ts":1649546340000,"o":42480.5,"h":42487,"l":42480.5,"c":42486.5,"v":6.121}
{"ts":1649546400000,"o":42486.5,"h":42487,"l":42474.5,"c":42475,"v":6.242}
{"ts":1649546460000,"o":42475,"h":42475,"l":42474.5,"c":42475,"v":4.482}
{"ts":1649546520000,"o":42475,"h":42475,"l":42474.5,"c":42474.5,"v":1.321}
{"ts":1649546580000,"o":42474.5,"h":42475,"l":42470,"c":42470,"v":7.27}
{"ts":1649546640000,"o":42470,"h":42486.5,"l":42470,"c":42486,"v":11.47}
{"ts":1649546700000,"o":42486,"h":42486.5,"l":42483,"c":42483,"v":7.659}
{"ts":1649546760000,"o":42483,"h":42483.5,"l":42483,"c":42483.5,"v":6.011}
{"ts":1649546820000,"o":42483.5,"h":42483.5,"l":42483,"c":42483.5,"v":2.642}
{"ts":1649546880000,"o":42483.5,"h":42502,"l":42483,"c":42501.5,"v":15.998}
{"ts":1649546940000,"o":42501.5,"h":42502,"l":42501.5,"c":42502,"v":1.61}
{"ts":1649547000000,"o":42502,"h":42514,"l":42501.5,"c":42513.5,"v":9.859}
{"ts":1649547060000,"o":42513.5,"h":42534,"l":42513.5,"c":42534,"v":29.409}
{"ts":1649547120000,"o":42534,"h":42619.5,"l":42533.5,"c":42593,"v":105.03}
{"ts":1649547180000,"o":42593,"h":42750,"l":42593,"c":42681.5,"v":695.908}
{"ts":1649547240000,"o":42681.5,"h":42682,"l":42633.5,"c":42647.5,"v":103.61}
{"ts":1649547300000,"o":42647.5,"h":42650.5,"l":42615,"c":42644.5,"v":71.893}
{"ts":1649547360000,"o":42644.5,"h":42668,"l":42644,"c":42668,"v":52.745}
{"ts":1649547420000,"o":42668,"h":42718,"l":42667.5,"c":42702,"v":100.656}
{"ts":1649547480000,"o":42702,"h":42762,"l":42701.5,"c":42744.5,"v":123.023}
{"ts":1649547540000,"o":42744.5,"h":42778,"l":42720,"c":42772,"v":91.616}
{"ts":1649547600000,"o":42772,"h":42772,"l":42718,"c":42730,"v":69.847}
{"ts":1649547660000,"o":42730,"h":42730,"l":42664.5,"c":42679.5,"v":120.261}
{"ts":1649547720000,"o":42679.5,"h":42686.5,"l":42679,"c":42686,"v":17.827}
{"ts":1649547780000,"o":42686,"h":42686.5,"l":42682,"c":42682,"v":19.004}
{"ts":1649547840000,"o":42682,"h":42682.5,"l":42664,"c":42670,"v":36.054}
{"ts":1649547900000,"o":42670,"h":42676,"l":42659,"c":42659,"v":21.79}
{"ts":1649547960000,"o":42659,"h":42659,"l":42630,"c":42630,"v":28.038}
{"ts":1649548020000,"o":42630,"h":42630.5,"l":42630,"c":42630.5,"v":9.34}
{"ts":1649548080000,"o":42630.5,"h":42630.5,"l":42629,"c":42630,"v":42.066}
{"ts":1649548140000,"o":42630,"h":42630.5,"l":42623.5,"c":42623.5,"v":15.145}
{"ts":1649548200000,"o":42623.5,"h":42758,"l":42623.5,"c":42726.5,"v":225.433}
{"ts":1649548260000,"o":42726.5,"h":42776.5,"l":42717.5,"c":42747,"v":89.402}
{"ts":1649548320000,"o":42747,"h":42747.5,"l":42706.5,"c":42713,"v":38.619}
{"ts":1649548380000,"o":42713,"h":42767.5,"l":42702.5,"c":42750.5,"v":80.033}
{"ts":1649548440000,"o":42750.5,"h":42764.5,"l":42732,"c":42754,"v":74.617}
{"ts":1649548500000,"o":42754,"h":42754.5,"l":42730,"c":42745,"v":42.911}
{"ts":1649548560000,"o":42745,"h":42773.5,"l":42745,"c":42751.5,"v":37.307}
{"ts":1649548620000,"o":42751.5,"h":42763.5,"l":42730,"c":42734,"v":53.324}
{"ts":1649548680000,"o":42734,"h":42741,"l":42725,"c":42736,"v":13.344}
{"ts":1649548740000,"o":42736,"h":42736.5,"l":42726.5,"c":42726.5,"v":49.767}
{"ts":1649548800000,"o":42726.5,"h":42738,"l":42726.5,"c":42736,"v":26.515}
{"ts":1649548860000,"o":42736,"h":42736,"l":42725,"c":42725,"v":6.248}
{"ts":1649548920000,"o":42725,"h":42725.5,"l":42678,"c":42690,"v":47.752}
{"ts":1649548980000,"o":42690,"h":42706.5,"l":42682.5,"c":42706,"v":23.779}
{"ts":1649549040000,"o":42706,"h":42740,"l":42703.5,"c":42703.5,"v":74.887}
{"ts":1649549100000,"o":42703.5,"h":42704,"l":42680.5,"c":42680.5,"v":17.39}
{"ts":1649549160000,"o":42680.5,"h":42702.5,"l":42680,"c":42702.5,"v":19.328}
{"ts":1649549220000,"o":42702.5,"h":42702.5,"l":42702,"c":42702,"v":5.912}
{"ts":1649549280000,"o":42702,"h":42740,"l":42702,"c":42740,"v":75.451}
{"ts":1649549340000,"o":42740,"h":42750,"l":42740,"c":42749.5,"v":29.339}
{"ts":1649549400000,"o":42749.5,"h":42750,"l":42702,"c":42736.5,"v":34.173}
{"ts":1649549460000,"o":42736.5,"h":42737,"l":42729,"c":42729,"v":10.105}
{"ts":1649549520000,"o":42729,"h":42729.5,"l":42729,"c":42729.5,"v":2.727}
{"ts":1649549580000,"o":42729.5,"h":42729.5,"l":42710,"c":42710.5,"v":11.225}
{"ts":1649549640000,"o":42710.5,"h":42710.5,"l":42707.5,"c":42707.5,"v":3.558}
{"ts":1649549700000,"o":42707.5,"h":42708,"l":42707.5,"c":42707.5,"v":5.755}
{"ts":1649549760000,"o":42707.5,"h":42708,"l":42702,"c":42702.5,"v":5.833}
{"ts":1649549820000,"o":42702.5,"h":42702.5,"l":42665.5,"c":42665.5,"v":42.204}
{"ts":1649549880000,"o":42665.5,"h":42670,"l":42660,"c":42660.5,"v":12.782}
{"ts":1649549940000,"o":42660.5,"h":42660.5,"l":42638,"c":42658,"v":75.231}
{"ts":1649550000000,"o":42658,"h":42658,"l":42646.5,"c":42647,"v":5.681}
{"ts":1649550060000,"o":42647,"h":42653.5,"l":42646.5,"c":42653.5,"v":7.105}
{"ts":1649550120000,"o":42653.5,"h":42690,"l":42653.5,"c":42662.5,"v":20.047}
{"ts":1649550180000,"o":42662.5,"h":42668.5,"l":42662,"c":42668.5,"v":11.405}
{"ts":1649550240000,"o":42668.5,"h":42668.5,"l":42658.5,"c":42658.5,"v":11.503}
{"ts":1649550300000,"o":42658.5,"h":42660.5,"l":42658.5,"c":42660,"v":6.455}
{"ts":1649550360000,"o":42660,"h":42679.5,"l":42660,"c":42677.5,"v":9.327}
{"ts":1649550420000,"o":42677.5,"h":42677.5,"l":42677,"c":42677.5,"v":1.374}
{"ts":1649550480000,"o":42677.5,"h":42701,"l":42677,"c":42685.5,"v":55.974}
{"ts":1649550540000,"o":42685.5,"h":42697.5,"l":42685.5,"c":42697,"v":6.784}
{"ts":1649550600000,"o":42697,"h":42697.5,"l":42689.5,"c":42690,"v":21.544}
{"ts":1649550660000,"o":42690,"h":42690,"l":42689.5,"c":42690,"v":4.082}
{"ts":1649550720000,"o":42690,"h":42690,"l":42689.5,"c":42690,"v":1.66}
{"ts":1649550780000,"o":42690,"h":42700,"l":42686.5,"c":42686.5,"v":58.066}
{"ts":1649550840000,"o":42686.5,"h":42687,"l":42672.5,"c":42678,"v":13.242}
{"ts":1649550900000,"o":42678,"h":42678,"l":42660.5,"c":42660.5,"v":7.575}
{"ts":1649550960000,"o":42660.5,"h":42660.5,"l":42650,"c":42650.5,"v":8.628}
{"ts":1649551020000,"o":42650.5,"h":42650.5,"l":42650,"c":42650,"v":3.738}
{"ts":1649551080000,"o":42650,"h":42660,"l":42650,"c":42659.5,"v":9.668}
{"ts":1649551140000,"o":42659.5,"h":42660,"l":42659.5,"c":42660,"v":6.845}
{"ts":1649551200000,"o":42660,"h":42660,"l":42659.5,"c":42659.5,"v":3.382}
{"ts":1649551260000,"o":42659.5,"h":42660,"l":42659.5,"c":42660,"v":3.547}
{"ts":1649551320000,"o":42660,"h":42660,"l":42659.5,"c":42659.5,"v":2.834}
{"ts":1649551380000,"o":42659.5,"h":42660,"l":42651.5,"c":42651.5,"v":13.994}
{"ts":1649551440000,"o":42651.5,"h":42652,"l":42650,"c":42650.5,"v":3.535}
{"ts":1649551500000,"o":42650.5,"h":42685,"l":42650,"c":42676.5,"v":30.912}
{"ts":1649551560000,"o":42676.5,"h":42685,"l":42653,"c":42653,"v":21.327}
{"ts":1649551620000,"o":42653,"h":42653.5,"l":42650,"c":42650,"v":6.468}
{"ts":1649551680000,"o":42650,"h":42662.5,"l":42650,"c":42660.5,"v":8.99}
{"ts":1649551740000,"o":42660.5,"h":42673,"l":42660,"c":42672.5,"v":8.135}
{"ts":1649551800000,"o":42672.5,"h":42673,"l":42658.5,"c":42664.5,"v":7.183}
{"ts":1649551860000,"o":42664.5,"h":42665,"l":42660,"c":42660,"v":6.002}
{"ts":1649551920000,"o":42660,"h":42660,"l":42640.5,"c":42641,"v":12.232}
{"ts":1649551980000,"o":42641,"h":42641,"l":42640.5,"c":42641,"v":9.534}
{"ts":1649552040000,"o":42641,"h":42641,"l":42640.5,"c":42641,"v":6.606}
{"ts":1649552100000,"o":42641,"h":42641,"l":42633.5,"c":42633.5,"v":13.51}
{"ts":1649552160000,"o":42633.5,"h":42633.5,"l":42609.5,"c":42612.5,"v":59.6}
{"ts":1649552220000,"o":42612.5,"h":42613,"l":42570,"c":42596.5,"v":89.256}
{"ts":1649552280000,"o":42596.5,"h":42610.5,"l":42596.5,"c":42610.5,"v":20.761}
{"ts":1649552340000,"o":42610.5,"h":42621.5,"l":42610.5,"c":42621,"v":18.635}
{"ts":1649552400000,"o":42621,"h":42621,"l":42620.5,"c":42621,"v":14.143}
{"ts":1649552460000,"o":42621,"h":42621,"l":42620.5,"c":42621,"v":7.797}
{"ts":1649552520000,"o":42621,"h":42621,"l":42574.5,"c":42575,"v":51.786}
{"ts":1649552580000,"o":42575,"h":42584,"l":42574.5,"c":42583.5,"v":14.268}
{"ts":1649552640000,"o":42583.5,"h":42596.5,"l":42583.5,"c":42596.5,"v":5.147}
{"ts":1649552700000,"o":42596.5,"h":42596.5,"l":42596,"c":42596.5,"v":1.828}
{"ts":1649552760000,"o":42596.5,"h":42596.5,"l":42596,"c":42596.5,"v":11.07}
{"ts":1649552820000,"o":42596.5,"h":42596.5,"l":42590,"c":42590,"v":9.569}
{"ts":1649552880000,"o":42590,"h":42599,"l":42590,"c":42598.5,"v":13.526}
{"ts":1649552940000,"o":42598.5,"h":42599,"l":42598.5,"c":42599,"v":5.948}
{"ts":1649553000000,"o":42599,"h":42609,"l":42598.5,"c":42608.5,"v":11.705}
{"ts":1649553060000,"o":42608.5,"h":42611,"l":42608.5,"c":42611,"v":7.746}
{"ts":1649553120000,"o":42611,"h":42625.5,"l":42611,"c":42625.5,"v":12.544}
{"ts":1649553180000,"o":42625.5,"h":42633,"l":42625,"c":42633,"v":10.938}
{"ts":1649553240000,"o":42633,"h":42638,"l":42633,"c":42638,"v":19.153}
{"ts":1649553300000,"o":42638,"h":42645,"l":42637.5,"c":42645,"v":17.717}
{"ts":1649553360000,"o":42645,"h":42645,"l":42644.5,"c":42645,"v":8.526}
{"ts":1649553420000,"o":42645,"h":42670,"l":42645,"c":42670,"v":22.634}
{"ts":1649553480000,"o":42670,"h":42675.5,"l":42663,"c":42663,"v":18.998}
{"ts":1649553540000,"o":42663,"h":42669,"l":42663,"c":42668.5,"v":6.787}
{"ts":1649553600000,"o":42668.5,"h":42674,"l":42668.5,"c":42673.5,"v":7.368}
{"ts":1649553660000,"o":42673.5,"h":42676.5,"l":42673.5,"c":42676.5,"v":4.365}
{"ts":1649553720000,"o":42676.5,"h":42676.5,"l":42676,"c":42676.5,"v":4.386}
{"ts":1649553780000,"o":42676.5,"h":42684,"l":42676,"c":42684,"v":9.272}
{"ts":1649553840000,"o":42684,"h":42684,"l":42676,"c":42676,"v":28.616}
{"ts":1649553900000,"o":42676,"h":42676.5,"l":42676,"c":42676,"v":8.169}
{"ts":1649553960000,"o":42676,"h":42676.5,"l":42676,"c":42676.5,"v":7.23}
{"ts":1649554020000,"o":42676.5,"h":42690,"l":42676,"c":42690,"v":13.294}
{"ts":1649554080000,"o":42690,"h":42708.5,"l":42690,"c":42708.5,"v":23.187}
{"ts":1649554140000,"o":42708.5,"h":42710,"l":42708.5,"c":42710,"v":5.64}
{"ts":1649554200000,"o":42710,"h":42710,"l":42709.5,"c":42709.5,"v":17.864}
{"ts":1649554260000,"o":42709.5,"h":42710,"l":42709.5,"c":42710,"v":4.783}
{"ts":1649554320000,"o":42710,"h":42710,"l":42692,"c":42692,"v":28.82}
{"ts":1649554380000,"o":42692,"h":42692.5,"l":42692,"c":42692,"v":1.605}
{"ts":1649554440000,"o":42692,"h":42730,"l":42692,"c":42729.5,"v":35.765}
{"ts":1649554500000,"o":42729.5,"h":42731,"l":42729.5,"c":42731,"v":15.565}
{"ts":1649554560000,"o":42731,"h":42747.5,"l":42730.5,"c":42747.5,"v":20.458}
{"ts":1649554620000,"o":42747.5,"h":42749.5,"l":42747,"c":42749,"v":12.863}
{"ts":1649554680000,"o":42749,"h":42749.5,"l":42749,"c":42749,"v":7.394}
{"ts":1649554740000,"o":42749,"h":42749.5,"l":42710.5,"c":42710.5,"v":28.287}
{"ts":1649554800000,"o":42710.5,"h":42711,"l":42710.5,"c":42710.5,"v":20.857}
{"ts":1649554860000,"o":42710.5,"h":42711,"l":42710.5,"c":42710.5,"v":5.613}
{"ts":1649554920000,"o":42710.5,"h":42741.5,"l":42710.5,"c":42741.5,"v":18.413}
{"ts":1649554980000,"o":42741.5,"h":42741.5,"l":42740,"c":42740,"v":10.518}
{"ts":1649555040000,"o":42740,"h":42740.5,"l":42732,"c":42740,"v":14.235}
{"ts":1649555100000,"o":42740,"h":42740,"l":42730,"c":42730,"v":4.819}
{"ts":1649555160000,"o":42730,"h":42730.5,"l":42730,"c":42730,"v":4.793}
{"ts":1649555220000,"o":42730,"h":42730.5,"l":42727,"c":42727,"v":4.762}
{"ts":1649555280000,"o":42727,"h":42727.5,"l":42727,"c":42727,"v":7.885}
{"ts":1649555340000,"o":42727,"h":42739,"l":42727,"c":42739,"v":6.331}
{"ts":1649555400000,"o":42739,"h":42739,"l":42738.5,"c":42738.5,"v":2.18}
{"ts":1649555460000,"o":42738.5,"h":42745,"l":42738.5,"c":42739.5,"v":17.945}
{"ts":1649555520000,"o":42739.5,"h":42739.5,"l":42732.5,"c":42732.5,"v":5.668}
{"ts":1649555580000,"o":42732.5,"h":42733,"l":42732.5,"c":42732.5,"v":4.377}
{"ts":1649555640000,"o":42732.5,"h":42733,"l":42732.5,"c":42733,"v":4.081}
{"ts":1649555700000,"o":42733,"h":42733,"l":42732.5,"c":42732.5,"v":2.666}
{"ts":1649555760000,"o":42732.5,"h":42740,"l":42732.5,"c":42740,"v":10.029}
{"ts":1649555820000,"o":42740,"h":42740.5,"l":42739.5,"c":42740,"v":7.305}
{"ts":1649555880000,"o":42740,"h":42750,"l":42740,"c":42749.5,"v":18.416}
{"ts":1649555940000,"o":42749.5,"h":42750,"l":42740,"c":42740,"v":11.765}
{"ts":1649556000000,"o":42740,"h":42750,"l":42735,"c":42750,"v":15.675}
{"ts":1649556060000,"o":42750,"h":42750,"l":42749.5,"c":42750,"v":9.345}
{"ts":1649556120000,"o":42750,"h":42750,"l":42749.5,"c":42749.5,"v":3.363}
{"ts":1649556180000,"o":42749.5,"h":42757,"l":42749.5,"c":42756.5,"v":16.085}
{"ts":1649556240000,"o":42756.5,"h":42757,"l":42756.5,"c":42757,"v":7.861}
{"ts":1649556300000,"o":42757,"h":42760,"l":42757,"c":42760,"v":10.346}
{"ts":1649556360000,"o":42760,"h":42770,"l":42759.5,"c":42770,"v":21.67}
{"ts":1649556420000,"o":42770,"h":42770,"l":42759.5,"c":42759.5,"v":24.341}
{"ts":1649556480000,"o":42759.5,"h":42760,"l":42759.5,"c":42760,"v":6.36}
{"ts":1649556540000,"o":42760,"h":42760,"l":42759.5,"c":42759.5,"v":3.676}
{"ts":1649556600000,"o":42759.5,"h":42760,"l":42759.5,"c":42759.5,"v":4.976}
{"ts":1649556660000,"o":42759.5,"h":42759.5,"l":42758.5,"c":42758.5,"v":2.539}
{"ts":1649556720000,"o":42758.5,"h":42758.5,"l":42735.5,"c":42735.5,"v":10.813}
{"ts":1649556780000,"o":42735.5,"h":42759,"l":42735.5,"c":42753,"v":18.098}
{"ts":1649556840000,"o":42753,"h":42753,"l":42736.5,"c":42742.5,"v":14.983}
{"ts":1649556900000,"o":42742.5,"h":42743,"l":42742.5,"c":42742.5,"v":28.164}
{"ts":1649556960000,"o":42742.5,"h":42743,"l":42712,"c":42712.5,"v":51.572}
{"ts":1649557020000,"o":42712.5,"h":42720.5,"l":42712,"c":42714.5,"v":22.579}
{"ts":1649557080000,"o":42714.5,"h":42715,"l":42700,"c":42700,"v":20.205}
{"ts":1649557140000,"o":42700,"h":42711,"l":42700,"c":42710.5,"v":20.402}
{"ts":1649557200000,"o":42710.5,"h":42711,"l":42696.5,"c":42697,"v":16.141}
{"ts":1649557260000,"o":42697,"h":42700,"l":42696.5,"c":42699.5,"v":13.841}
{"ts":1649557320000,"o":42699.5,"h":42702,"l":42699.5,"c":42702,"v":1.767}
{"ts":1649557380000,"o":42702,"h":42702,"l":42701.5,"c":42702,"v":2.655}
{"ts":1649557440000,"o":42702,"h":42702,"l":42701.5,"c":42702,"v":14.126}
{"ts":1649557500000,"o":42702,"h":42729,"l":42701.5,"c":42727,"v":100.608}
{"ts":1649557560000,"o":42727,"h":42727,"l":42726.5,"c":42727,"v":3.661}
{"ts":1649557620000,"o":42727,"h":42738,"l":42726.5,"c":42737.5,"v":10.174}
{"ts":1649557680000,"o":42737.5,"h":42738,"l":42737.5,"c":42737.5,"v":9.756}
{"ts":1649557740000,"o":42737.5,"h":42738,"l":42737.5,"c":42738,"v":1.974}
{"ts":1649557800000,"o":42738,"h":42738,"l":42737.5,"c":42737.5,"v":2.662}
{"ts":1649557860000,"o":42737.5,"h":42738,"l":42737.5,"c":42737.5,"v":0.496}
{"ts":1649557920000,"o":42737.5,"h":42738,"l":42737.5,"c":42738,"v":1.142}
{"ts":1649557980000,"o":42738,"h":42738,"l":42737.5,"c":42738,"v":3.037}
{"ts":1649558040000,"o":42738,"h":42743,"l":42737.5,"c":42743,"v":17.099}
{"ts":1649558100000,"o":42743,"h":42743,"l":42742.5,"c":42743,"v":34.356}
{"ts":1649558160000,"o":42743,"h":42743,"l":42732,"c":42732.5,"v":3.09}
{"ts":1649558220000,"o":42732.5,"h":42732.5,"l":42720,"c":42720,"v":7.064}
{"ts":1649558280000,"o":42720,"h":42720.5,"l":42720,"c":42720,"v":6.387}
{"ts":1649558340000,"o":42720,"h":42720.5,"l":42720,"c":42720.5,"v":2.86}
{"ts":1649558400000,"o":42720.5,"h":42720.5,"l":42720,"c":42720.5,"v":0.563}
{"ts":1649558460000,"o":42720.5,"h":42720.5,"l":42720,"c":42720.5,"v":2.834}
{"ts":1649558520000,"o":42720.5,"h":42743,"l":42720.5,"c":42743,"v":12.873}
{"ts":1649558580000,"o":42743,"h":42743,"l":42732,"c":42732,"v":5.264}
{"ts":1649558640000,"o":42732,"h":42732.5,"l":42732,"c":42732.5,"v":25.4}
{"ts":1649558700000,"o":42732.5,"h":42750,"l":42732,"c":42749.5,"v":10.854}
{"ts":1649558760000,"o":42749.5,"h":42759.5,"l":42749.5,"c":42759,"v":12.007}
{"ts":1649558820000,"o":42759,"h":42766,"l":42759,"c":42766,"v":19.687}
{"ts":1649558880000,"o":42766,"h":42776,"l":42760.5,"c":42760.5,"v":25.861}
{"ts":1649558940000,"o":42760.5,"h":42769.5,"l":42760.5,"c":42769,"v":11.652}
{"ts":1649559000000,"o":42769,"h":42807,"l":42769,"c":42807,"v":122.139}
{"ts":1649559060000,"o":42807,"h":42878,"l":42806.5,"c":42825.5,"v":365.579}
{"ts":1649559120000,"o":42825.5,"h":42826,"l":42788,"c":42797,"v":85.012}
{"ts":1649559180000,"o":42797,"h":42800,"l":42797,"c":42799.5,"v":7.025}
{"ts":1649559240000,"o":42799.5,"h":42800,"l":42799.5,"c":42799.5,"v":15.099}
{"ts":1649559300000,"o":42799.5,"h":42800,"l":42799.5,"c":42800,"v":4.235}
{"ts":1649559360000,"o":42800,"h":42812,"l":42799.5,"c":42810.5,"v":23.7}
{"ts":1649559420000,"o":42810.5,"h":42811,"l":42792,"c":42792,"v":29.285}
{"ts":1649559480000,"o":42792,"h":42792.5,"l":42792,"c":42792.5,"v":4.39}
{"ts":1649559540000,"o":42792.5,"h":42792.5,"l":42792,"c":42792.5,"v":5.803}
{"ts":1649559600000,"o":42792.5,"h":42792.5,"l":42792,"c":42792.5,"v":3.829}
{"ts":1649559660000,"o":42792.5,"h":42792.5,"l":42758.5,"c":42758.5,"v":30.098}
{"ts":1649559720000,"o":42758.5,"h":42759,"l":42741.5,"c":42742,"v":153.817}
{"ts":1649559780000,"o":42742,"h":42755.5,"l":42741.5,"c":42752.5,"v":87.826}
{"ts":1649559840000,"o":42752.5,"h":42752.5,"l":42735,"c":42735,"v":33.113}
{"ts":1649559900000,"o":42735,"h":42735.5,"l":42735,"c":42735.5,"v":12.012}
{"ts":1649559960000,"o":42735.5,"h":42735.5,"l":42735,"c":42735,"v":9.13}
{"ts":1649560020000,"o":42735,"h":42770,"l":42735,"c":42770,"v":50.499}
{"ts":1649560080000,"o":42770,"h":42770,"l":42769.5,"c":42769.5,"v":12.829}
{"ts":1649560140000,"o":42769.5,"h":42780,"l":42769.5,"c":42780,"v":21.079}
{"ts":1649560200000,"o":42780,"h":42784.5,"l":42772,"c":42784,"v":12.06}
{"ts":1649560260000,"o":42784,"h":42784.5,"l":42784,"c":42784,"v":2.879}
{"ts":1649560320000,"o":42784,"h":42814,"l":42784,"c":42814,"v":30.874}
{"ts":1649560380000,"o":42814,"h":42850,"l":42814,"c":42845,"v":92.925}
{"ts":1649560440000,"o":42845,"h":42845.5,"l":42826.5,"c":42826.5,"v":37.684}
{"ts":1649560500000,"o":42826.5,"h":42827,"l":42820,"c":42820,"v":16.605}
{"ts":1649560560000,"o":42820,"h":42827,"l":42820,"c":42821.5,"v":41.79}
{"ts":1649560620000,"o":42821.5,"h":42821.5,"l":42821,"c":42821,"v":28.318}
{"ts":1649560680000,"o":42821,"h":42825.5,"l":42821,"c":42825,"v":14.896}
{"ts":1649560740000,"o":42825,"h":42825,"l":42821,"c":42821.5,"v":4.736}
{"ts":1649560800000,"o":42821.5,"h":42821.5,"l":42804.5,"c":42804.5,"v":12.637}
{"ts":1649560860000,"o":42804.5,"h":42816,"l":42804.5,"c":42816,"v":13.364}
{"ts":1649560920000,"o":42816,"h":42816,"l":42812.5,"c":42816,"v":7.402}
{"ts":1649560980000,"o":42816,"h":42821,"l":42815.5,"c":42820.5,"v":6.359}
{"ts":1649561040000,"o":42820.5,"h":42821,"l":42813,"c":42813.5,"v":7.466}
{"ts":1649561100000,"o":42813.5,"h":42813.5,"l":42813,"c":42813.5,"v":3.615}
{"ts":1649561160000,"o":42813.5,"h":42813.5,"l":42813,"c":42813,"v":3.567}
{"ts":1649561220000,"o":42813,"h":42813.5,"l":42813,"c":42813,"v":5.922}
{"ts":1649561280000,"o":42813,"h":42813,"l":42801.5,"c":42802,"v":27.738}
{"ts":1649561340000,"o":42802,"h":42802.5,"l":42780,"c":42780,"v":22.04}
{"ts":1649561400000,"o":42780,"h":42780,"l":42742,"c":42757.5,"v":91.388}
{"ts":1649561460000,"o":42757.5,"h":42758,"l":42757.5,"c":42758,"v":7.196}
{"ts":1649561520000,"o":42758,"h":42758,"l":42755,"c":42755,"v":5.233}
{"ts":1649561580000,"o":42755,"h":42755.5,"l":42754.5,"c":42754.5,"v":8.61}
{"ts":1649561640000,"o":42754.5,"h":42754.5,"l":42750.5,"c":42750.5,"v":2.207}
{"ts":1649561700000,"o":42750.5,"h":42750.5,"l":42746.5,"c":42747,"v":15.898}
{"ts":1649561760000,"o":42747,"h":42747,"l":42745,"c":42745,"v":11.611}
{"ts":1649561820000,"o":42745,"h":42745.5,"l":42744,"c":42744,"v":6.541}
{"ts":1649561880000,"o":42744,"h":42744.5,"l":42744,"c":42744,"v":3.505}
{"ts":1649561940000,"o":42744,"h":42744.5,"l":42744,"c":42744.5,"v":4.097}
{"ts":1649562000000,"o":42744.5,"h":42744.5,"l":42744,"c":42744,"v":8.844}
{"ts":1649562060000,"o":42744,"h":42744.5,"l":42744,"c":42744,"v":10.357}
{"ts":1649562120000,"o":42744,"h":42744.5,"l":42744,"c":42744,"v":18.256}
{"ts":1649562180000,"o":42744,"h":42745,"l":42735.5,"c":42745,"v":53.566}
{"ts":1649562240000,"o":42745,"h":42761.5,"l":42744.5,"c":42761.5,"v":26.646}
{"ts":1649562300000,"o":42761.5,"h":42761.5,"l":42761,"c":42761.5,"v":4.886}
{"ts":1649562360000,"o":42761.5,"h":42770,"l":42761.5,"c":42770,"v":14.684}
{"ts":1649562420000,"o":42770,"h":42774,"l":42760,"c":42760,"v":29.288}
{"ts":1649562480000,"o":42760,"h":42760.5,"l":42760,"c":42760,"v":6.73}
{"ts":1649562540000,"o":42760,"h":42760,"l":42754.5,"c":42754.5,"v":11.817}
{"ts":1649562600000,"o":42754.5,"h":42755,"l":42754.5,"c":42754.5,"v":1.82}
{"ts":1649562660000,"o":42754.5,"h":42754.5,"l":42739,"c":42739.5,"v":44.429}
{"ts":1649562720000,"o":42739.5,"h":42748.5,"l":42739,"c":42748.5,"v":7.463}
{"ts":1649562780000,"o":42748.5,"h":42748.5,"l":42748,"c":42748.5,"v":1.427}
{"ts":1649562840000,"o":42748.5,"h":42748.5,"l":42748,"c":42748,"v":2.788}
{"ts":1649562900000,"o":42748,"h":42748.5,"l":42748,"c":42748,"v":0.451}
{"ts":1649562960000,"o":42748,"h":42768,"l":42748,"c":42758,"v":87.068}
{"ts":1649563020000,"o":42758,"h":42758,"l":42752,"c":42752.5,"v":2.968}
{"ts":1649563080000,"o":42752.5,"h":42752.5,"l":42752,"c":42752.5,"v":1.304}
{"ts":1649563140000,"o":42752.5,"h":42752.5,"l":42752,"c":42752.5,"v":3.753}
{"ts":1649563200000,"o":42752.5,"h":42752.5,"l":42752,"c":42752.5,"v":1.719}
{"ts":1649563260000,"o":42752.5,"h":42753,"l":42743,"c":42743,"v":7.609}
{"ts":1649563320000,"o":42743,"h":42743.5,"l":42739,"c":42739,"v":8.535}
{"ts":1649563380000,"o":42739,"h":42739,"l":42731.5,"c":42732,"v":12.24}
{"ts":1649563440000,"o":42732,"h":42732.5,"l":42731.5,"c":42731.5,"v":9.651}
{"ts":1649563500000,"o":42731.5,"h":42731.5,"l":42725.5,"c":42725.5,"v":17.33}
{"ts":1649563560000,"o":42725.5,"h":42726,"l":42725,"c":42725,"v":19.346}
{"ts":1649563620000,"o":42725,"h":42725.5,"l":42725,"c":42725,"v":4.585}
{"ts":1649563680000,"o":42725,"h":42725.5,"l":42713.5,"c":42713.5,"v":16.329}
{"ts":1649563740000,"o":42713.5,"h":42714,"l":42713.5,"c":42714,"v":2.378}
{"ts":1649563800000,"o":42714,"h":42714,"l":42713.5,"c":42714,"v":2.067}
{"ts":1649563860000,"o":42714,"h":42714,"l":42713.5,"c":42714,"v":6.566}
{"ts":1649563920000,"o":42714,"h":42721.5,"l":42713.5,"c":42721.5,"v":12.348}
{"ts":1649563980000,"o":42721.5,"h":42721.5,"l":42718.5,"c":42718.5,"v":6.94}
{"ts":1649564040000,"o":42718.5,"h":42719,"l":42718.5,"c":42718.5,"v":6.901}
{"ts":1649564100000,"o":42718.5,"h":42719,"l":42718.5,"c":42718.5,"v":1.823}
{"ts":1649564160000,"o":42718.5,"h":42719,"l":42718.5,"c":42718.5,"v":3.363}
{"ts":1649564220000,"o":42718.5,"h":42719,"l":42718.5,"c":42718.5,"v":6.714}
{"ts":1649564280000,"o":42718.5,"h":42719,"l":42718,"c":42718.5,"v":3.396}
{"ts":1649564340000,"o":42718.5,"h":42718.5,"l":42718,"c":42718.5,"v":1.434}
{"ts":1649564400000,"o":42718.5,"h":42742.5,"l":42718,"c":42742,"v":24.721}
{"ts":1649564460000,"o":42742,"h":42742.5,"l":42742,"c":42742.5,"v":3.57}
{"ts":1649564520000,"o":42742.5,"h":42742.5,"l":42742,"c":42742.5,"v":6.403}
{"ts":1649564580000,"o":42742.5,"h":42742.5,"l":42742,"c":42742,"v":7.28}
{"ts":1649564640000,"o":42742,"h":42742.5,"l":42742,"c":42742,"v":1.473}
{"ts":1649564700000,"o":42742,"h":42742.5,"l":42742,"c":42742,"v":11.519}
{"ts":1649564760000,"o":42742,"h":42742.5,"l":42742,"c":42742.5,"v":0.061}
{"ts":1649564820000,"o":42742.5,"h":42747.5,"l":42742,"c":42747,"v":8.099}
{"ts":1649564880000,"o":42747,"h":42747.5,"l":42747,"c":42747,"v":1.712}
{"ts":1649564940000,"o":42747,"h":42747.5,"l":42741.5,"c":42742,"v":6.776}
{"ts":1649565000000,"o":42742,"h":42762.5,"l":42741.5,"c":42756.5,"v":17.763}
{"ts":1649565060000,"o":42756.5,"h":42756.5,"l":42745.5,"c":42745.5,"v":6.985}
{"ts":1649565120000,"o":42745.5,"h":42746,"l":42745.5,"c":42745.5,"v":2.328}
{"ts":1649565180000,"o":42745.5,"h":42745.5,"l":42744,"c":42744.5,"v":2.341}
{"ts":1649565240000,"o":42744.5,"h":42744.5,"l":42731,"c":42731,"v":11.336}
{"ts":1649565300000,"o":42731,"h":42731,"l":42726.5,"c":42726.5,"v":5.315}
{"ts":1649565360000,"o":42726.5,"h":42751,"l":42726.5,"c":42733,"v":32.744}
{"ts":1649565420000,"o":42733,"h":42733,"l":42731,"c":42731,"v":5.423}
{"ts":1649565480000,"o":42731,"h":42731.5,"l":42718,"c":42718,"v":14.621}
{"ts":1649565540000,"o":42718,"h":42718.5,"l":42717.5,"c":42718,"v":11.702}
{"ts":1649565600000,"o":42718,"h":42718,"l":42717.5,"c":42717.5,"v":4.891}
{"ts":1649565660000,"o":42717.5,"h":42718,"l":42717.5,"c":42717.5,"v":1.299}
{"ts":1649565720000,"o":42717.5,"h":42718,"l":42717.5,"c":42717.5,"v":7.265}
{"ts":1649565780000,"o":42717.5,"h":42718,"l":42717.5,"c":42717.5,"v":5.265}
{"ts":1649565840000,"o":42717.5,"h":42718,"l":42701.5,"c":42702,"v":23.558}
{"ts":1649565900000,"o":42702,"h":42702.5,"l":42702,"c":42702.5,"v":4.135}
{"ts":1649565960000,"o":42702.5,"h":42702.5,"l":42702,"c":42702.5,"v":5.965}
{"ts":1649566020000,"o":42702.5,"h":42702.5,"l":42702,"c":42702.5,"v":6.668}
{"ts":1649566080000,"o":42702.5,"h":42702.5,"l":42702,"c":42702,"v":39.377}
{"ts":1649566140000,"o":42702,"h":42702.5,"l":42698.5,"c":42698.5,"v":18.841}
{"ts":1649566200000,"o":42698.5,"h":42699,"l":42691.5,"c":42691.5,"v":24.602}
{"ts":1649566260000,"o":42691.5,"h":42692,"l":42686.5,"c":42686.5,"v":36.252}
{"ts":1649566320000,"o":42686.5,"h":42693,"l":42686.5,"c":42693,"v":22.299}
{"ts":1649566380000,"o":42693,"h":42700,"l":42693,"c":42699.5,"v":12.728}
{"ts":1649566440000,"o":42699.5,"h":42700,"l":42699.5,"c":42699.5,"v":2.362}
{"ts":1649566500000,"o":42699.5,"h":42707.5,"l":42699.5,"c":42707.5,"v":52.521}
{"ts":1649566560000,"o":42707.5,"h":42707.5,"l":42707,"c":42707.5,"v":9.235}
{"ts":1649566620000,"o":42707.5,"h":42707.5,"l":42707,"c":42707.5,"v":3.325}
{"ts":1649566680000,"o":42707.5,"h":42707.5,"l":42707,"c":42707,"v":3.174}
{"ts":1649566740000,"o":42707,"h":42725.5,"l":42707,"c":42707.5,"v":14.648}
{"ts":1649566800000,"o":42707.5,"h":42707.5,"l":42707,"c":42707,"v":18.631}
{"ts":1649566860000,"o":42707,"h":42707.5,"l":42707,"c":42707.5,"v":1.709}
{"ts":1649566920000,"o":42707.5,"h":42713,"l":42707.5,"c":42712.5,"v":4.366}
{"ts":1649566980000,"o":42712.5,"h":42713,"l":42712.5,"c":42713,"v":5.456}
{"ts":1649567040000,"o":42713,"h":42713,"l":42712.5,"c":42712.5,"v":5.409}
{"ts":1649567100000,"o":42712.5,"h":42713,"l":42712.5,"c":42712.5,"v":11.317}
{"ts":1649567160000,"o":42712.5,"h":42713,"l":42712.5,"c":42712.5,"v":3.457}
{"ts":1649567220000,"o":42712.5,"h":42737,"l":42712.5,"c":42736.5,"v":15.683}
{"ts":1649567280000,"o":42736.5,"h":42743.5,"l":42736.5,"c":42743,"v":7.107}
{"ts":1649567340000,"o":42743,"h":42743.5,"l":42743,"c":42743,"v":11.122}
{"ts":1649567400000,"o":42743,"h":42747.5,"l":42743,"c":42747.5,"v":8.01}
{"ts":1649567460000,"o":42747.5,"h":42747.5,"l":42747,"c":42747,"v":10.388}
{"ts":1649567520000,"o":42747,"h":42747.5,"l":42732.5,"c":42741.5,"v":14.176}
{"ts":1649567580000,"o":42741.5,"h":42741.5,"l":42741,"c":42741.5,"v":5.264}
{"ts":1649567640000,"o":42741.5,"h":42741.5,"l":42730,"c":42730,"v":4.413}
{"ts":1649567700000,"o":42730,"h":42730.5,"l":42730,"c":42730,"v":1.664}
{"ts":1649567760000,"o":42730,"h":42730.5,"l":42730,"c":42730.5,"v":3.361}
{"ts":1649567820000,"o":42730.5,"h":42730.5,"l":42730,"c":42730,"v":1.529}
{"ts":1649567880000,"o":42730,"h":42736,"l":42730,"c":42735.5,"v":3.665}
{"ts":1649567940000,"o":42735.5,"h":42749.5,"l":42735.5,"c":42749.5,"v":8.086}
{"ts":1649568000000,"o":42749.5,"h":42772.5,"l":42728.5,"c":42772,"v":101.403}
{"ts":1649568060000,"o":42772,"h":42772.5,"l":42721,"c":42721.5,"v":22.285}
{"ts":1649568120000,"o":42721.5,"h":42721.5,"l":42700,"c":42700,"v":16.671}
{"ts":1649568180000,"o":42700,"h":42700.5,"l":42683,"c":42683.5,"v":22.19}
{"ts":1649568240000,"o":42683.5,"h":42685,"l":42682,"c":42682,"v":23.98}
{"ts":1649568300000,"o":42682,"h":42682.5,"l":42682,"c":42682,"v":6.838}
{"ts":1649568360000,"o":42682,"h":42682.5,"l":42682,"c":42682,"v":5.292}
{"ts":1649568420000,"o":42682,"h":42682,"l":42665.5,"c":42665.5,"v":38.517}
{"ts":1649568480000,"o":42665.5,"h":42666,"l":42653,"c":42661,"v":46.045}
{"ts":1649568540000,"o":42661,"h":42661,"l":42660.5,"c":42661,"v":4.844}
{"ts":1649568600000,"o":42661,"h":42668,"l":42660.5,"c":42668,"v":14.028}
{"ts":1649568660000,"o":42668,"h":42671,"l":42667.5,"c":42671,"v":17.896}
{"ts":1649568720000,"o":42671,"h":42671,"l":42670.5,"c":42670.5,"v":17.567}
{"ts":1649568780000,"o":42670.5,"h":42671,"l":42670.5,"c":42671,"v":6.716}
{"ts":1649568840000,"o":42671,"h":42678,"l":42670.5,"c":42674.5,"v":94.992}
{"ts":1649568900000,"o":42674.5,"h":42684,"l":42674.5,"c":42684,"v":98.07}
{"ts":1649568960000,"o":42684,"h":42684,"l":42683.5,"c":42683.5,"v":10.374}
{"ts":1649569020000,"o":42683.5,"h":42684,"l":42683.5,"c":42683.5,"v":17.116}
{"ts":1649569080000,"o":42683.5,"h":42684,"l":42683.5,"c":42684,"v":7.091}
{"ts":1649569140000,"o":42684,"h":42695,"l":42683.5,"c":42695,"v":6.717}
{"ts":1649569200000,"o":42695,"h":42695,"l":42694.5,"c":42695,"v":11.054}
{"ts":1649569260000,"o":42695,"h":42695,"l":42694.5,"c":42694.5,"v":6.441}
{"ts":1649569320000,"o":42694.5,"h":42695,"l":42689.5,"c":42695,"v":25.801}
{"ts":1649569380000,"o":42695,"h":42699,"l":42695,"c":42699,"v":3.522}
{"ts":1649569440000,"o":42699,"h":42699,"l":42698.5,"c":42698.5,"v":0.645}
{"ts":1649569500000,"o":42698.5,"h":42699,"l":42698.5,"c":42699,"v":1.05}
{"ts":1649569560000,"o":42699,"h":42699,"l":42695,"c":42695.5,"v":12.75}
{"ts":1649569620000,"o":42695.5,"h":42695.5,"l":42682,"c":42682,"v":13.429}
{"ts":1649569680000,"o":42682,"h":42682,"l":42680.5,"c":42681,"v":3.475}
{"ts":1649569740000,"o":42681,"h":42681,"l":42680.5,"c":42680.5,"v":0.601}
{"ts":1649569800000,"o":42680.5,"h":42680.5,"l":42665,"c":42665,"v":10.552}
{"ts":1649569860000,"o":42665,"h":42672.5,"l":42665,"c":42672,"v":7.581}
{"ts":1649569920000,"o":42672,"h":42672.5,"l":42672,"c":42672,"v":1.499}
{"ts":1649569980000,"o":42672,"h":42672,"l":42660,"c":42660,"v":16.455}
{"ts":1649570040000,"o":42660,"h":42677,"l":42658.5,"c":42677,"v":16.266}
{"ts":1649570100000,"o":42677,"h":42677,"l":42665.5,"c":42666,"v":8.969}
{"ts":1649570160000,"o":42666,"h":42666,"l":42644.5,"c":42644.5,"v":23.986}
{"ts":1649570220000,"o":42644.5,"h":42652,"l":42640,"c":42652,"v":20.936}
{"ts":1649570280000,"o":42652,"h":42652,"l":42645,"c":42645,"v":4.695}
{"ts":1649570340000,"o":42645,"h":42650.5,"l":42639.5,"c":42642.5,"v":46.355}
{"ts":1649570400000,"o":42642.5,"h":42658,"l":42639,"c":42657.5,"v":20.245}
{"ts":1649570460000,"o":42657.5,"h":42658,"l":42657.5,"c":42658,"v":2.546}
{"ts":1649570520000,"o":42658,"h":42658,"l":42650,"c":42658,"v":18.783}
{"ts":1649570580000,"o":42658,"h":42658,"l":42657.5,"c":42658,"v":32.669}
{"ts":1649570640000,"o":42658,"h":42665,"l":42650,"c":42665,"v":11.356}
{"ts":1649570700000,"o":42665,"h":42665.5,"l":42665,"c":42665.5,"v":2.638}
{"ts":1649570760000,"o":42665.5,"h":42665.5,"l":42651,"c":42651,"v":23.328}
{"ts":1649570820000,"o":42651,"h":42651.5,"l":42651,"c":42651.5,"v":2.234}
{"ts":1649570880000,"o":42651.5,"h":42651.5,"l":42651,"c":42651,"v":2.59}
{"ts":1649570940000,"o":42651,"h":42651,"l":42645,"c":42645,"v":6.842}
{"ts":1649571000000,"o":42645,"h":42645.5,"l":42637.5,"c":42638,"v":27.456}
{"ts":1649571060000,"o":42638,"h":42648.5,"l":42637.5,"c":42642.5,"v":7.939}
{"ts":1649571120000,"o":42642.5,"h":42642.5,"l":42635,"c":42635,"v":12.127}
{"ts":1649571180000,"o":42635,"h":42635.5,"l":42635,"c":42635.5,"v":3.075}
{"ts":1649571240000,"o":42635.5,"h":42635.5,"l":42635,"c":42635.5,"v":2.243}
{"ts":1649571300000,"o":42635.5,"h":42635.5,"l":42635,"c":42635.5,"v":2.032}
{"ts":1649571360000,"o":42635.5,"h":42635.5,"l":42635,"c":42635,"v":6.492}
{"ts":1649571420000,"o":42635,"h":42635.5,"l":42635,"c":42635.5,"v":2.476}
{"ts":1649571480000,"o":42635.5,"h":42635.5,"l":42630.5,"c":42630.5,"v":43.1}
{"ts":1649571540000,"o":42630.5,"h":42631,"l":42630.5,"c":42631,"v":0.427}
{"ts":1649571600000,"o":42631,"h":42631,"l":42630.5,"c":42630.5,"v":4.819}
{"ts":1649571660000,"o":42630.5,"h":42631,"l":42630.5,"c":42631,"v":1.312}
{"ts":1649571720000,"o":42631,"h":42631,"l":42630.5,"c":42631,"v":4.466}
{"ts":1649571780000,"o":42631,"h":42640,"l":42630.5,"c":42640,"v":14.536}
{"ts":1649571840000,"o":42640,"h":42640,"l":42639.5,"c":42640,"v":1.4}
{"ts":1649571900000,"o":42640,"h":42640,"l":42639.5,"c":42640,"v":5.693}
{"ts":1649571960000,"o":42640,"h":42640,"l":42630.5,"c":42631,"v":9.898}
{"ts":1649572020000,"o":42631,"h":42668.5,"l":42631,"c":42668.5,"v":43.8}
{"ts":1649572080000,"o":42668.5,"h":42670,"l":42668,"c":42670,"v":15.381}
{"ts":1649572140000,"o":42670,"h":42675,"l":42669.5,"c":42674.5,"v":10.048}
{"ts":1649572200000,"o":42674.5,"h":42675,"l":42674.5,"c":42674.5,"v":3.161}
{"ts":1649572260000,"o":42674.5,"h":42675,"l":42674.5,"c":42675,"v":2.884}
{"ts":1649572320000,"o":42675,"h":42675,"l":42674.5,"c":42674.5,"v":1.649}
{"ts":1649572380000,"o":42674.5,"h":42675,"l":42674.5,"c":42675,"v":2.096}
{"ts":1649572440000,"o":42675,"h":42675,"l":42674.5,"c":42674.5,"v":3.429}
{"ts":1649572500000,"o":42674.5,"h":42683,"l":42674.5,"c":42682.5,"v":7.415}
{"ts":1649572560000,"o":42682.5,"h":42683,"l":42682.5,"c":42683,"v":3.338}
{"ts":1649572620000,"o":42683,"h":42712,"l":42682.5,"c":42711,"v":44.61}
{"ts":1649572680000,"o":42711,"h":42738,"l":42710.5,"c":42725.5,"v":92.099}
{"ts":1649572740000,"o":42725.5,"h":42754,"l":42725.5,"c":42754,"v":68.392}
{"ts":1649572800000,"o":42754,"h":42759,"l":42731,"c":42747.5,"v":27.424}
{"ts":1649572860000,"o":42747.5,"h":42748,"l":42732,"c":42732,"v":12.377}
{"ts":1649572920000,"o":42732,"h":42732.5,"l":42725,"c":42725.5,"v":3.286}
{"ts":1649572980000,"o":42725.5,"h":42725.5,"l":42725,"c":42725.5,"v":2.473}
{"ts":1649573040000,"o":42725.5,"h":42725.5,"l":42725,"c":42725.5,"v":2.302}
{"ts":1649573100000,"o":42725.5,"h":42735,"l":42725,"c":42730,"v":24.498}
{"ts":1649573160000,"o":42730,"h":42730.5,"l":42730,"c":42730.5,"v":1.797}
{"ts":1649573220000,"o":42730.5,"h":42748,"l":42730,"c":42748,"v":23.519}
{"ts":1649573280000,"o":42748,"h":42755,"l":42747.5,"c":42755,"v":17.556}
{"ts":1649573340000,"o":42755,"h":42755.5,"l":42755,"c":42755.5,"v":6.819}
{"ts":1649573400000,"o":42755.5,"h":42755.5,"l":42755,"c":42755.5,"v":7.293}
{"ts":1649573460000,"o":42755.5,"h":42755.5,"l":42755,"c":42755,"v":4.097}
{"ts":1649573520000,"o":42755,"h":42755.5,"l":42755,"c":42755,"v":2.277}
{"ts":1649573580000,"o":42755,"h":42755.5,"l":42755,"c":42755,"v":5.247}
{"ts":1649573640000,"o":42755,"h":42755.5,"l":42755,"c":42755.5,"v":8.964}
{"ts":1649573700000,"o":42755.5,"h":42755.5,"l":42739,"c":42739.5,"v":22.95}
{"ts":1649573760000,"o":42739.5,"h":42739.5,"l":42739,"c":42739.5,"v":5.669}
{"ts":1649573820000,"o":42739.5,"h":42739.5,"l":42739,"c":42739.5,"v":7.664}
{"ts":1649573880000,"o":42739.5,"h":42760,"l":42739,"c":42759.5,"v":14.884}
{"ts":1649573940000,"o":42759.5,"h":42760,"l":42759.5,"c":42759.5,"v":7.256}
{"ts":1649574000000,"o":42759.5,"h":42760,"l":42759.5,"c":42759.5,"v":5.511}
{"ts":1649574060000,"o":42759.5,"h":42760,"l":42750,"c":42750.5,"v":15.673}
{"ts":1649574120000,"o":42750.5,"h":42750.5,"l":42745.5,"c":42745.5,"v":19.011}
{"ts":1649574180000,"o":42745.5,"h":42746,"l":42726.5,"c":42726.5,"v":26.662}
{"ts":1649574240000,"o":42726.5,"h":42726.5,"l":42712.5,"c":42712.5,"v":18.27}
{"ts":1649574300000,"o":42712.5,"h":42713,"l":42712.5,"c":42712.5,"v":3.996}
{"ts":1649574360000,"o":42712.5,"h":42713,"l":42712.5,"c":42712.5,"v":3.469}
{"ts":1649574420000,"o":42712.5,"h":42713,"l":42700,"c":42700,"v":21.144}
{"ts":1649574480000,"o":42700,"h":42700.5,"l":42695,"c":42695.5,"v":7.18}
{"ts":1649574540000,"o":42695.5,"h":42695.5,"l":42682.5,"c":42683,"v":16.287}
{"ts":1649574600000,"o":42683,"h":42683,"l":42622,"c":42637.5,"v":124.234}
{"ts":1649574660000,"o":42637.5,"h":42650.5,"l":42607.5,"c":42637,"v":123.061}
{"ts":1649574720000,"o":42637,"h":42645,"l":42637,"c":42645,"v":31.257}
{"ts":1649574780000,"o":42645,"h":42645,"l":42644.5,"c":42644.5,"v":2.437}
{"ts":1649574840000,"o":42644.5,"h":42645,"l":42640,"c":42640.5,"v":36.125}
{"ts":1649574900000,"o":42640.5,"h":42640.5,"l":42640,"c":42640.5,"v":6.951}
{"ts":1649574960000,"o":42640.5,"h":42640.5,"l":42639,"c":42639,"v":7.403}
{"ts":1649575020000,"o":42639,"h":42639.5,"l":42634,"c":42634,"v":13.456}
{"ts":1649575080000,"o":42634,"h":42634.5,"l":42632,"c":42632,"v":5.055}
{"ts":1649575140000,"o":42632,"h":42632.5,"l":42632,"c":42632,"v":7.253}
{"ts":1649575200000,"o":42632,"h":42632.5,"l":42625,"c":42627,"v":21.124}
{"ts":1649575260000,"o":42627,"h":42627,"l":42615.5,"c":42616.5,"v":24.896}
{"ts":1649575320000,"o":42616.5,"h":42617,"l":42615.5,"c":42616,"v":7.923}
{"ts":1649575380000,"o":42616,"h":42616,"l":42597,"c":42597.5,"v":73.522}
{"ts":1649575440000,"o":42597.5,"h":42635.5,"l":42597,"c":42622.5,"v":79.046}
{"ts":1649575500000,"o":42622.5,"h":42622.5,"l":42622,"c":42622,"v":14.397}
{"ts":1649575560000,"o":42622,"h":42622.5,"l":42622,"c":42622.5,"v":3.622}
{"ts":1649575620000,"o":42622.5,"h":42622.5,"l":42622,"c":42622,"v":9.128}
{"ts":1649575680000,"o":42622,"h":42622.5,"l":42612.5,"c":42613,"v":12.943}
{"ts":1649575740000,"o":42613,"h":42613,"l":42601.5,"c":42601.5,"v":16.505}
{"ts":1649575800000,"o":42601.5,"h":42602,"l":42601.5,"c":42601.5,"v":9.557}
{"ts":1649575860000,"o":42601.5,"h":42601.5,"l":42588,"c":42588,"v":32.232}
{"ts":1649575920000,"o":42588,"h":42588.5,"l":42572,"c":42572.5,"v":45.86}
{"ts":1649575980000,"o":42572.5,"h":42572.5,"l":42572,"c":42572,"v":18.642}
{"ts":1649576040000,"o":42572,"h":42586,"l":42572,"c":42585.5,"v":18.846}
{"ts":1649576100000,"o":42585.5,"h":42594,"l":42580.5,"c":42594,"v":22.305}
{"ts":1649576160000,"o":42594,"h":42594,"l":42593.5,"c":42593.5,"v":10.58}
{"ts":1649576220000,"o":42593.5,"h":42594,"l":42593.5,"c":42594,"v":4.703}
{"ts":1649576280000,"o":42594,"h":42599.5,"l":42593.5,"c":42597,"v":37.4}
{"ts":1649576340000,"o":42597,"h":42597.5,"l":42597,"c":42597.5,"v":8.507}
{"ts":1649576400000,"o":42597.5,"h":42600,"l":42597,"c":42599.5,"v":15.218}
{"ts":1649576460000,"o":42599.5,"h":42600,"l":42597,"c":42597,"v":33.419}
{"ts":1649576520000,"o":42597,"h":42599,"l":42597,"c":42599,"v":9.704}
{"ts":1649576580000,"o":42599,"h":42599,"l":42598.5,"c":42599,"v":14.138}
{"ts":1649576640000,"o":42599,"h":42605.5,"l":42598.5,"c":42605,"v":15.861}
{"ts":1649576700000,"o":42605,"h":42605.5,"l":42605,"c":42605.5,"v":8.657}
{"ts":1649576760000,"o":42605.5,"h":42622,"l":42605,"c":42622,"v":9.529}
{"ts":1649576820000,"o":42622,"h":42633,"l":42622,"c":42632.5,"v":26.767}
{"ts":1649576880000,"o":42632.5,"h":42633,"l":42632.5,"c":42632.5,"v":3.576}
{"ts":1649576940000,"o":42632.5,"h":42633,"l":42632.5,"c":42632.5,"v":7.013}
{"ts":1649577000000,"o":42632.5,"h":42633,"l":42632.5,"c":42633,"v":5.851}
{"ts":1649577060000,"o":42633,"h":42636.5,"l":42632.5,"c":42636.5,"v":8.246}
{"ts":1649577120000,"o":42636.5,"h":42636.5,"l":42636,"c":42636.5,"v":7.042}
{"ts":1649577180000,"o":42636.5,"h":42640,"l":42636,"c":42640,"v":5.508}
{"ts":1649577240000,"o":42640,"h":42640,"l":42639.5,"c":42640,"v":7.285}
{"ts":1649577300000,"o":42640,"h":42640,"l":42632.5,"c":42632.5,"v":12.367}
{"ts":1649577360000,"o":42632.5,"h":42633,"l":42625,"c":42625,"v":10.981}
{"ts":1649577420000,"o":42625,"h":42625.5,"l":42625,"c":42625.5,"v":7.44}
{"ts":1649577480000,"o":42625.5,"h":42625.5,"l":42625,"c":42625,"v":5.176}
{"ts":1649577540000,"o":42625,"h":42625.5,"l":42625,"c":42625.5,"v":2.574}
{"ts":1649577600000,"o":42625.5,"h":42625.5,"l":42605,"c":42605,"v":21.219}
{"ts":1649577660000,"o":42605,"h":42605.5,"l":42605,"c":42605.5,"v":7.774}
{"ts":1649577720000,"o":42605.5,"h":42605.5,"l":42605,"c":42605,"v":4.263}
{"ts":1649577780000,"o":42605,"h":42605.5,"l":42603,"c":42603,"v":5.201}
{"ts":1649577840000,"o":42603,"h":42603.5,"l":42588,"c":42588.5,"v":15.074}
{"ts":1649577900000,"o":42588.5,"h":42588.5,"l":42588,"c":42588.5,"v":5.729}
{"ts":1649577960000,"o":42588.5,"h":42588.5,"l":42556,"c":42566.5,"v":81.617}
{"ts":1649578020000,"o":42566.5,"h":42566.5,"l":42566,"c":42566,"v":14.019}
{"ts":1649578080000,"o":42566,"h":42589.5,"l":42566,"c":42589.5,"v":22.248}
{"ts":1649578140000,"o":42589.5,"h":42623.5,"l":42589.5,"c":42623.5,"v":28.338}
{"ts":1649578200000,"o":42623.5,"h":42630,"l":42623,"c":42630,"v":14.522}
{"ts":1649578260000,"o":42630,"h":42636,"l":42630,"c":42636,"v":10.424}
{"ts":1649578320000,"o":42636,"h":42639.5,"l":42635.5,"c":42639.5,"v":16.104}
{"ts":1649578380000,"o":42639.5,"h":42657.5,"l":42639.5,"c":42657.5,"v":31.737}
{"ts":1649578440000,"o":42657.5,"h":42668,"l":42657,"c":42667.5,"v":16.797}
{"ts":1649578500000,"o":42667.5,"h":42668,"l":42662.5,"c":42662.5,"v":17.404}
{"ts":1649578560000,"o":42662.5,"h":42663,"l":42662.5,"c":42662.5,"v":4.919}
{"ts":1649578620000,"o":42662.5,"h":42663,"l":42645,"c":42659,"v":19.103}
{"ts":1649578680000,"o":42659,"h":42659,"l":42649,"c":42649.5,"v":6.597}
{"ts":1649578740000,"o":42649.5,"h":42649.5,"l":42649,"c":42649,"v":2.251}
{"ts":1649578800000,"o":42649,"h":42649,"l":42642,"c":42642,"v":11.465}
{"ts":1649578860000,"o":42642,"h":42642.5,"l":42642,"c":42642,"v":0.325}
{"ts":1649578920000,"o":42642,"h":42642.5,"l":42642,"c":42642.5,"v":1.12}
{"ts":1649578980000,"o":42642.5,"h":42642.5,"l":42642,"c":42642.5,"v":4.251}
{"ts":1649579040000,"o":42642.5,"h":42671.5,"l":42642,"c":42671.5,"v":21.674}
{"ts":1649579100000,"o":42671.5,"h":42691,"l":42656.5,"c":42656.5,"v":61.033}
{"ts":1649579160000,"o":42656.5,"h":42657,"l":42655,"c":42655.5,"v":3.992}
{"ts":1649579220000,"o":42655.5,"h":42655.5,"l":42646,"c":42655,"v":13.678}
{"ts":1649579280000,"o":42655,"h":42679.5,"l":42654.5,"c":42679.5,"v":10.222}
{"ts":1649579340000,"o":42679.5,"h":42679.5,"l":42671,"c":42671,"v":9.158}
{"ts":1649579400000,"o":42671,"h":42671.5,"l":42671,"c":42671,"v":2.308}
{"ts":1649579460000,"o":42671,"h":42671.5,"l":42671,"c":42671,"v":11.811}
{"ts":1649579520000,"o":42671,"h":42680,"l":42671,"c":42680,"v":18.204}
{"ts":1649579580000,"o":42680,"h":42694,"l":42679.5,"c":42688,"v":12.319}
{"ts":1649579640000,"o":42688,"h":42688,"l":42687.5,"c":42688,"v":4.914}
{"ts":1649579700000,"o":42688,"h":42688,"l":42683,"c":42683,"v":4.198}
{"ts":1649579760000,"o":42683,"h":42683,"l":42662.5,"c":42662.5,"v":11.122}
{"ts":1649579820000,"o":42662.5,"h":42663,"l":42657.5,"c":42657.5,"v":5.938}
{"ts":1649579880000,"o":42657.5,"h":42658,"l":42654,"c":42654,"v":2.256}
{"ts":1649579940000,"o":42654,"h":42654.5,"l":42652,"c":42652.5,"v":3.59}
{"ts":1649580000000,"o":42652.5,"h":42652.5,"l":42652,"c":42652,"v":3.541}
{"ts":1649580060000,"o":42652,"h":42673.5,"l":42652,"c":42673.5,"v":10.683}
{"ts":1649580120000,"o":42673.5,"h":42673.5,"l":42625,"c":42625,"v":35.231}
{"ts":1649580180000,"o":42625,"h":42625.5,"l":42600,"c":42600.5,"v":38.305}
{"ts":1649580240000,"o":42600.5,"h":42600.5,"l":42600,"c":42600,"v":14.198}
{"ts":1649580300000,"o":42600,"h":42600.5,"l":42600,"c":42600,"v":8.79}
{"ts":1649580360000,"o":42600,"h":42600.5,"l":42596.5,"c":42597,"v":12.065}
{"ts":1649580420000,"o":42597,"h":42597,"l":42590,"c":42590.5,"v":15.43}
{"ts":1649580480000,"o":42590.5,"h":42597.5,"l":42590.5,"c":42597,"v":12.139}
{"ts":1649580540000,"o":42597,"h":42597.5,"l":42597,"c":42597.5,"v":4.201}
{"ts":1649580600000,"o":42597.5,"h":42597.5,"l":42597,"c":42597,"v":4.31}
{"ts":1649580660000,"o":42597,"h":42597.5,"l":42579.5,"c":42590,"v":56.861}
{"ts":1649580720000,"o":42590,"h":42613.5,"l":42589.5,"c":42613.5,"v":12.428}
{"ts":1649580780000,"o":42613.5,"h":42621,"l":42613,"c":42621,"v":14.197}
{"ts":1649580840000,"o":42621,"h":42621,"l":42620.5,"c":42621,"v":1.983}
{"ts":1649580900000,"o":42621,"h":42621,"l":42602,"c":42602,"v":12.681}
{"ts":1649580960000,"o":42602,"h":42602,"l":42601.5,"c":42601.5,"v":2.698}
{"ts":1649581020000,"o":42601.5,"h":42610,"l":42601.5,"c":42610,"v":2.035}
{"ts":1649581080000,"o":42610,"h":42633,"l":42610,"c":42632.5,"v":7.843}
{"ts":1649581140000,"o":42632.5,"h":42633,"l":42632.5,"c":42632.5,"v":2.998}
{"ts":1649581200000,"o":42632.5,"h":42642,"l":42632.5,"c":42641.5,"v":9.522}
{"ts":1649581260000,"o":42641.5,"h":42642,"l":42641.5,"c":42642,"v":4.198}
{"ts":1649581320000,"o":42642,"h":42642,"l":42620,"c":42620,"v":9.569}
{"ts":1649581380000,"o":42620,"h":42620,"l":42607.5,"c":42607.5,"v":15.486}
{"ts":1649581440000,"o":42607.5,"h":42607.5,"l":42584,"c":42584,"v":22.488}
{"ts":1649581500000,"o":42584,"h":42584.5,"l":42568,"c":42568,"v":32.209}
{"ts":1649581560000,"o":42568,"h":42568.5,"l":42560,"c":42560.5,"v":20.573}
{"ts":1649581620000,"o":42560.5,"h":42560.5,"l":42550,"c":42558,"v":58.937}
{"ts":1649581680000,"o":42558,"h":42590,"l":42558,"c":42563.5,"v":27.984}
{"ts":1649581740000,"o":42563.5,"h":42563.5,"l":42557.5,"c":42557.5,"v":6.287}
{"ts":1649581800000,"o":42557.5,"h":42558,"l":42557.5,"c":42557.5,"v":12.529}
{"ts":1649581860000,"o":42557.5,"h":42558,"l":42530.5,"c":42545.5,"v":96.479}
{"ts":1649581920000,"o":42545.5,"h":42546,"l":42545.5,"c":42546,"v":9.664}
{"ts":1649581980000,"o":42546,"h":42546,"l":42545.5,"c":42545.5,"v":7.66}
{"ts":1649582040000,"o":42545.5,"h":42546,"l":42545.5,"c":42545.5,"v":3.422}
{"ts":1649582100000,"o":42545.5,"h":42546,"l":42545.5,"c":42545.5,"v":8.017}
{"ts":1649582160000,"o":42545.5,"h":42546,"l":42537.5,"c":42538,"v":21.245}
{"ts":1649582220000,"o":42538,"h":42538,"l":42533.5,"c":42534,"v":25.469}
{"ts":1649582280000,"o":42534,"h":42554,"l":42528.5,"c":42554,"v":57.5}
{"ts":1649582340000,"o":42554,"h":42570.5,"l":42553.5,"c":42570,"v":28.41}
{"ts":1649582400000,"o":42570,"h":42570.5,"l":42570,"c":42570,"v":7.557}
{"ts":1649582460000,"o":42570,"h":42570.5,"l":42541.5,"c":42541.5,"v":27.259}
{"ts":1649582520000,"o":42541.5,"h":42542,"l":42521.5,"c":42522.5,"v":27.956}
{"ts":1649582580000,"o":42522.5,"h":42522.5,"l":42480,"c":42519,"v":232.029}
{"ts":1649582640000,"o":42519,"h":42524,"l":42518.5,"c":42523.5,"v":33.161}
{"ts":1649582700000,"o":42523.5,"h":42524,"l":42518.5,"c":42518.5,"v":20.05}
{"ts":1649582760000,"o":42518.5,"h":42519,"l":42518.5,"c":42519,"v":13.891}
{"ts":1649582820000,"o":42519,"h":42519,"l":42518.5,"c":42518.5,"v":5.902}
{"ts":1649582880000,"o":42518.5,"h":42538.5,"l":42518.5,"c":42538.5,"v":28.693}
{"ts":1649582940000,"o":42538.5,"h":42538.5,"l":42538,"c":42538.5,"v":12.175}
{"ts":1649583000000,"o":42538.5,"h":42538.5,"l":42538,"c":42538.5,"v":8.718}
{"ts":1649583060000,"o":42538.5,"h":42559,"l":42538,"c":42559,"v":20.599}
{"ts":1649583120000,"o":42559,"h":42569.5,"l":42559,"c":42563,"v":25.764}
{"ts":1649583180000,"o":42563,"h":42570.5,"l":42562.5,"c":42570.5,"v":8.107}
{"ts":1649583240000,"o":42570.5,"h":42574,"l":42570.5,"c":42571.5,"v":16.281}
{"ts":1649583300000,"o":42571.5,"h":42572,"l":42528,"c":42528,"v":40.584}
{"ts":1649583360000,"o":42528,"h":42528.5,"l":42525,"c":42525,"v":31.412}
{"ts":1649583420000,"o":42525,"h":42528.5,"l":42525,"c":42528.5,"v":4.622}
{"ts":1649583480000,"o":42528.5,"h":42528.5,"l":42528,"c":42528.5,"v":7.58}
{"ts":1649583540000,"o":42528.5,"h":42528.5,"l":42528,"c":42528,"v":15.082}
{"ts":1649583600000,"o":42528,"h":42545.5,"l":42528,"c":42544.5,"v":6.462}
{"ts":1649583660000,"o":42544.5,"h":42564,"l":42544,"c":42564,"v":61.952}
{"ts":1649583720000,"o":42564,"h":42564,"l":42545,"c":42545,"v":13.62}
{"ts":1649583780000,"o":42545,"h":42545.5,"l":42545,"c":42545.5,"v":2.512}
{"ts":1649583840000,"o":42545.5,"h":42570,"l":42545,"c":42570,"v":28.434}
{"ts":1649583900000,"o":42570,"h":42570,"l":42541,"c":42541,"v":14.857}
{"ts":1649583960000,"o":42541,"h":42541.5,"l":42541,"c":42541,"v":5.65}
{"ts":1649584020000,"o":42541,"h":42541.5,"l":42482,"c":42511,"v":87.246}
{"ts":1649584080000,"o":42511,"h":42515.5,"l":42483,"c":42483.5,"v":77.854}
{"ts":1649584140000,"o":42483.5,"h":42498,"l":42483,"c":42497.5,"v":15.976}
{"ts":1649584200000,"o":42497.5,"h":42499.5,"l":42497.5,"c":42499.5,"v":11.384}
{"ts":1649584260000,"o":42499.5,"h":42505.5,"l":42499,"c":42505.5,"v":13.279}
{"ts":1649584320000,"o":42505.5,"h":42505.5,"l":42499,"c":42499.5,"v":10.417}
{"ts":1649584380000,"o":42499.5,"h":42499.5,"l":42499,"c":42499.5,"v":34.298}
{"ts":1649584440000,"o":42499.5,"h":42499.5,"l":42495,"c":42499,"v":7.586}
{"ts":1649584500000,"o":42499,"h":42525,"l":42498.5,"c":42504.5,"v":19.102}
{"ts":1649584560000,"o":42504.5,"h":42514,"l":42500,"c":42500.5,"v":8.914}
{"ts":1649584620000,"o":42500.5,"h":42509,"l":42500,"c":42509,"v":3.768}
{"ts":1649584680000,"o":42509,"h":42519,"l":42508.5,"c":42518.5,"v":11.474}
{"ts":1649584740000,"o":42518.5,"h":42518.5,"l":42507.5,"c":42508,"v":16.494}
{"ts":1649584800000,"o":42508,"h":42549,"l":42502.5,"c":42503,"v":72.278}
{"ts":1649584860000,"o":42503,"h":42503,"l":42476.5,"c":42477,"v":30.315}
{"ts":1649584920000,"o":42477,"h":42477,"l":42475.5,"c":42475.5,"v":20.778}
{"ts":1649584980000,"o":42475.5,"h":42476,"l":42430,"c":42450.5,"v":138.61}
{"ts":1649585040000,"o":42450.5,"h":42460,"l":42450,"c":42460,"v":16.559}
{"ts":1649585100000,"o":42460,"h":42484,"l":42459.5,"c":42477.5,"v":39.897}
{"ts":1649585160000,"o":42477.5,"h":42494.5,"l":42477.5,"c":42494.5,"v":23.584}
{"ts":1649585220000,"o":42494.5,"h":42500,"l":42494,"c":42499.5,"v":8.726}
{"ts":1649585280000,"o":42499.5,"h":42500,"l":42480.5,"c":42481,"v":12.517}
{"ts":1649585340000,"o":42481,"h":42491.5,"l":42480.5,"c":42491.5,"v":8.186}
{"ts":1649585400000,"o":42491.5,"h":42495,"l":42491.5,"c":42495,"v":4.022}
{"ts":1649585460000,"o":42495,"h":42495,"l":42494.5,"c":42495,"v":6.673}
{"ts":1649585520000,"o":42495,"h":42504,"l":42494.5,"c":42503.5,"v":8.549}
{"ts":1649585580000,"o":42503.5,"h":42511.5,"l":42503.5,"c":42511,"v":38.942}
{"ts":1649585640000,"o":42511,"h":42513.5,"l":42511,"c":42513.5,"v":9.66}
{"ts":1649585700000,"o":42513.5,"h":42516,"l":42513,"c":42515.5,"v":15.474}
{"ts":1649585760000,"o":42515.5,"h":42516,"l":42515.5,"c":42516,"v":2.519}
{"ts":1649585820000,"o":42516,"h":42526.5,"l":42515.5,"c":42526.5,"v":8.341}
{"ts":1649585880000,"o":42526.5,"h":42531,"l":42526,"c":42531,"v":14.972}
{"ts":1649585940000,"o":42531,"h":42533,"l":42525,"c":42525.5,"v":17.848}
{"ts":1649586000000,"o":42525.5,"h":42525.5,"l":42525,"c":42525,"v":3.327}
{"ts":1649586060000,"o":42525,"h":42525.5,"l":42525,"c":42525.5,"v":21.183}
{"ts":1649586120000,"o":42525.5,"h":42525.5,"l":42525,"c":42525.5,"v":5.399}
{"ts":1649586180000,"o":42525.5,"h":42525.5,"l":42525,"c":42525.5,"v":4.264}
{"ts":1649586240000,"o":42525.5,"h":42525.5,"l":42523,"c":42523.5,"v":31.416}
{"ts":1649586300000,"o":42523.5,"h":42523.5,"l":42523,"c":42523,"v":5.137}
{"ts":1649586360000,"o":42523,"h":42523,"l":42505.5,"c":42505.5,"v":18.457}
{"ts":1649586420000,"o":42505.5,"h":42506,"l":42494.5,"c":42495,"v":10.65}
{"ts":1649586480000,"o":42495,"h":42495,"l":42476,"c":42476,"v":25.073}
{"ts":1649586540000,"o":42476,"h":42476.5,"l":42476,"c":42476.5,"v":7.775}
{"ts":1649586600000,"o":42476.5,"h":42492.5,"l":42476,"c":42476,"v":21.246}
{"ts":1649586660000,"o":42476,"h":42476.5,"l":42458,"c":42458.5,"v":16.585}
{"ts":1649586720000,"o":42458.5,"h":42500,"l":42458,"c":42499,"v":29.957}
{"ts":1649586780000,"o":42499,"h":42499.5,"l":42489,"c":42489,"v":12.196}
{"ts":1649586840000,"o":42489,"h":42489.5,"l":42457.5,"c":42461.5,"v":33.245}
{"ts":1649586900000,"o":42461.5,"h":42462,"l":42461.5,"c":42462,"v":5.478}
{"ts":1649586960000,"o":42462,"h":42462,"l":42452,"c":42460,"v":24.554}
{"ts":1649587020000,"o":42460,"h":42487.5,"l":42460,"c":42487.5,"v":11.738}
{"ts":1649587080000,"o":42487.5,"h":42487.5,"l":42487,"c":42487.5,"v":5.525}
{"ts":1649587140000,"o":42487.5,"h":42487.5,"l":42475,"c":42475,"v":15.36}
{"ts":1649587200000,"o":42475,"h":42487.5,"l":42475,"c":42487.5,"v":16.525}
{"ts":1649587260000,"o":42487.5,"h":42505.5,"l":42487.5,"c":42505.5,"v":12.024}
{"ts":1649587320000,"o":42505.5,"h":42505.5,"l":42505,"c":42505,"v":3.118}
{"ts":1649587380000,"o":42505,"h":42505.5,"l":42485.5,"c":42486,"v":18.248}
{"ts":1649587440000,"o":42486,"h":42489,"l":42485.5,"c":42489,"v":6.184}
{"ts":1649587500000,"o":42489,"h":42520,"l":42489,"c":42520,"v":16.351}
{"ts":1649587560000,"o":42520,"h":42520,"l":42513.5,"c":42513.5,"v":9.1}
{"ts":1649587620000,"o":42513.5,"h":42514,"l":42513.5,"c":42514,"v":1.975}
{"ts":1649587680000,"o":42514,"h":42514,"l":42513.5,"c":42514,"v":15.892}
{"ts":1649587740000,"o":42514,"h":42514,"l":42513.5,"c":42514,"v":0.446}
{"ts":1649587800000,"o":42514,"h":42514,"l":42500,"c":42500,"v":13.899}
{"ts":1649587860000,"o":42500,"h":42500,"l":42488.5,"c":42496.5,"v":11.406}
{"ts":1649587920000,"o":42496.5,"h":42497,"l":42488.5,"c":42489,"v":4.015}
{"ts":1649587980000,"o":42489,"h":42489,"l":42482,"c":42482,"v":4.027}
{"ts":1649588040000,"o":42482,"h":42500,"l":42482,"c":42500,"v":7.713}
{"ts":1649588100000,"o":42500,"h":42500,"l":42494.5,"c":42495,"v":7.675}
{"ts":1649588160000,"o":42495,"h":42510,"l":42494.5,"c":42510,"v":9.86}
{"ts":1649588220000,"o":42510,"h":42514,"l":42510,"c":42514,"v":5.826}
{"ts":1649588280000,"o":42514,"h":42522,"l":42513.5,"c":42522,"v":10.636}
{"ts":1649588340000,"o":42522,"h":42524,"l":42522,"c":42524,"v":14.371}
{"ts":1649588400000,"o":42524,"h":42535.5,"l":42524,"c":42535,"v":22.441}
{"ts":1649588460000,"o":42535,"h":42535.5,"l":42535,"c":42535.5,"v":5.357}
{"ts":1649588520000,"o":42535.5,"h":42543,"l":42535,"c":42535.5,"v":22.111}
{"ts":1649588580000,"o":42535.5,"h":42535.5,"l":42525,"c":42535.5,"v":10.701}
{"ts":1649588640000,"o":42535.5,"h":42535.5,"l":42520,"c":42520.5,"v":12.31}
{"ts":1649588700000,"o":42520.5,"h":42527.5,"l":42520,"c":42527,"v":11.921}
{"ts":1649588760000,"o":42527,"h":42531,"l":42527,"c":42531,"v":6.214}
{"ts":1649588820000,"o":42531,"h":42531,"l":42530.5,"c":42531,"v":2.756}
{"ts":1649588880000,"o":42531,"h":42531,"l":42527,"c":42527,"v":3.677}
{"ts":1649588940000,"o":42527,"h":42527,"l":42524.5,"c":42525,"v":51.614}
{"ts":1649589000000,"o":42525,"h":42546,"l":42524.5,"c":42533.5,"v":61.311}
{"ts":1649589060000,"o":42533.5,"h":42545.5,"l":42533,"c":42545.5,"v":19.812}
{"ts":1649589120000,"o":42545.5,"h":42552,"l":42545.5,"c":42552,"v":11.379}
{"ts":1649589180000,"o":42552,"h":42552,"l":42551.5,"c":42552,"v":16.399}
{"ts":1649589240000,"o":42552,"h":42552,"l":42551.5,"c":42552,"v":5.133}
{"ts":1649589300000,"o":42552,"h":42556,"l":42551.5,"c":42556,"v":63.067}
{"ts":1649589360000,"o":42556,"h":42559,"l":42556,"c":42559,"v":7.28}
{"ts":1649589420000,"o":42559,"h":42565,"l":42558.5,"c":42565,"v":15.91}
{"ts":1649589480000,"o":42565,"h":42568.5,"l":42564.5,"c":42567.5,"v":20.27}
{"ts":1649589540000,"o":42567.5,"h":42569,"l":42567,"c":42569,"v":13.383}
{"ts":1649589600000,"o":42569,"h":42569,"l":42568.5,"c":42569,"v":2.417}
{"ts":1649589660000,"o":42569,"h":42569,"l":42568.5,"c":42568.5,"v":24.494}
{"ts":1649589720000,"o":42568.5,"h":42569,"l":42568.5,"c":42569,"v":22.847}
{"ts":1649589780000,"o":42569,"h":42569,"l":42568.5,"c":42568.5,"v":7.635}
{"ts":1649589840000,"o":42568.5,"h":42568.5,"l":42550.5,"c":42564.5,"v":30.703}
{"ts":1649589900000,"o":42564.5,"h":42565,"l":42564.5,"c":42564.5,"v":6.309}
{"ts":1649589960000,"o":42564.5,"h":42565,"l":42564.5,"c":42564.5,"v":2.106}
{"ts":1649590020000,"o":42564.5,"h":42565,"l":42549,"c":42549,"v":19.62}
{"ts":1649590080000,"o":42549,"h":42553,"l":42534,"c":42553,"v":59.166}
{"ts":1649590140000,"o":42553,"h":42553,"l":42547,"c":42547,"v":6.159}
{"ts":1649590200000,"o":42547,"h":42547,"l":42540,"c":42540,"v":23.09}
{"ts":1649590260000,"o":42540,"h":42540.5,"l":42540,"c":42540,"v":3.47}
{"ts":1649590320000,"o":42540,"h":42540.5,"l":42532,"c":42532.5,"v":8.329}
{"ts":1649590380000,"o":42532.5,"h":42532.5,"l":42530.5,"c":42530.5,"v":3.507}
{"ts":1649590440000,"o":42530.5,"h":42531,"l":42516.5,"c":42517,"v":47.475}
{"ts":1649590500000,"o":42517,"h":42517,"l":42516.5,"c":42517,"v":5.501}
{"ts":1649590560000,"o":42517,"h":42517,"l":42516.5,"c":42516.5,"v":2.021}
{"ts":1649590620000,"o":42516.5,"h":42517,"l":42516.5,"c":42516.5,"v":3.188}
{"ts":1649590680000,"o":42516.5,"h":42517,"l":42515.5,"c":42515.5,"v":6.51}
{"ts":1649590740000,"o":42515.5,"h":42515.5,"l":42511,"c":42511.5,"v":12.075}
{"ts":1649590800000,"o":42511.5,"h":42511.5,"l":42511,"c":42511.5,"v":9.31}
{"ts":1649590860000,"o":42511.5,"h":42511.5,"l":42511,"c":42511,"v":5.261}
{"ts":1649590920000,"o":42511,"h":42511.5,"l":42511,"c":42511.5,"v":1.564}
{"ts":1649590980000,"o":42511.5,"h":42511.5,"l":42511,"c":42511.5,"v":4.249}
{"ts":1649591040000,"o":42511.5,"h":42511.5,"l":42511,"c":42511.5,"v":2.648}
{"ts":1649591100000,"o":42511.5,"h":42565,"l":42511,"c":42565,"v":42.052}
{"ts":1649591160000,"o":42565,"h":42618.5,"l":42564.5,"c":42610,"v":202.263}
{"ts":1649591220000,"o":42610,"h":42650,"l":42610,"c":42650,"v":117.346}
{"ts":1649591280000,"o":42650,"h":42697.5,"l":42649.5,"c":42691.5,"v":172.449}
{"ts":1649591340000,"o":42691.5,"h":42692,"l":42653,"c":42656.5,"v":152.324}
{"ts":1649591400000,"o":42656.5,"h":42680,"l":42656.5,"c":42679.5,"v":41.06}
{"ts":1649591460000,"o":42679.5,"h":42687.5,"l":42679.5,"c":42687.5,"v":30.287}
{"ts":1649591520000,"o":42687.5,"h":42687.5,"l":42679.5,"c":42680,"v":51.109}
{"ts":1649591580000,"o":42680,"h":42680.5,"l":42677.5,"c":42677.5,"v":25.884}
{"ts":1649591640000,"o":42677.5,"h":42706,"l":42677.5,"c":42699.5,"v":101.077}
{"ts":1649591700000,"o":42699.5,"h":42699.5,"l":42675.5,"c":42676,"v":38.222}
{"ts":1649591760000,"o":42676,"h":42676,"l":42643,"c":42648.5,"v":41.725}
{"ts":1649591820000,"o":42648.5,"h":42678,"l":42645.5,"c":42677.5,"v":48.262}
{"ts":1649591880000,"o":42677.5,"h":42678,"l":42677.5,"c":42678,"v":7.876}
{"ts":1649591940000,"o":42678,"h":42678,"l":42664.5,"c":42664.5,"v":25.333}
{"ts":1649592000000,"o":42664.5,"h":42665,"l":42658.5,"c":42665,"v":39.045}
{"ts":1649592060000,"o":42665,"h":42673,"l":42664.5,"c":42673,"v":12.166}
{"ts":1649592120000,"o":42673,"h":42673,"l":42649,"c":42649,"v":155.866}
{"ts":1649592180000,"o":42649,"h":42672,"l":42626,"c":42672,"v":89.967}
{"ts":1649592240000,"o":42672,"h":42678.5,"l":42671.5,"c":42678.5,"v":39.981}
{"ts":1649592300000,"o":42678.5,"h":42678.5,"l":42656,"c":42668.5,"v":22.343}
{"ts":1649592360000,"o":42668.5,"h":42787,"l":42668,"c":42780,"v":377.323}
{"ts":1649592420000,"o":42780,"h":42823,"l":42756,"c":42800,"v":315.208}
{"ts":1649592480000,"o":42800,"h":42800,"l":42760.5,"c":42760.5,"v":63.362}
{"ts":1649592540000,"o":42760.5,"h":42797,"l":42754,"c":42796.5,"v":32.821}
{"ts":1649592600000,"o":42796.5,"h":42797,"l":42762.5,"c":42771.5,"v":55.641}
{"ts":1649592660000,"o":42771.5,"h":42772,"l":42730.5,"c":42730.5,"v":42.644}
{"ts":1649592720000,"o":42730.5,"h":42731,"l":42730,"c":42730.5,"v":87.044}
{"ts":1649592780000,"o":42730.5,"h":42742.5,"l":42730,"c":42742.5,"v":67.014}
{"ts":1649592840000,"o":42742.5,"h":42774,"l":42742,"c":42753.5,"v":58.768}
{"ts":1649592900000,"o":42753.5,"h":42754,"l":42727.5,"c":42727.5,"v":60.813}
{"ts":1649592960000,"o":42727.5,"h":42728,"l":42719,"c":42719,"v":55.225}
{"ts":1649593020000,"o":42719,"h":42719.5,"l":42697,"c":42697,"v":50.426}
{"ts":1649593080000,"o":42697,"h":42697.5,"l":42697,"c":42697.5,"v":20.616}
{"ts":1649593140000,"o":42697.5,"h":42697.5,"l":42697,"c":42697.5,"v":3.52}
{"ts":1649593200000,"o":42697.5,"h":42697.5,"l":42685.5,"c":42694.5,"v":38.693}
{"ts":1649593260000,"o":42694.5,"h":42695,"l":42694.5,"c":42695,"v":6.345}
{"ts":1649593320000,"o":42695,"h":42695,"l":42694.5,"c":42694.5,"v":13.465}
{"ts":1649593380000,"o":42694.5,"h":42695,"l":42686,"c":42686,"v":20.179}
{"ts":1649593440000,"o":42686,"h":42692,"l":42686,"c":42692,"v":14.373}
{"ts":1649593500000,"o":42692,"h":42692,"l":42600,"c":42657.5,"v":255.299}
{"ts":1649593560000,"o":42657.5,"h":42689,"l":42599,"c":42609.5,"v":223.473}
{"ts":1649593620000,"o":42609.5,"h":42621,"l":42602,"c":42612,"v":71.166}
{"ts":1649593680000,"o":42612,"h":42612,"l":42578.5,"c":42579,"v":217.036}
{"ts":1649593740000,"o":42579,"h":42588,"l":42567.5,"c":42588,"v":114.53}
{"ts":1649593800000,"o":42588,"h":42588,"l":42556,"c":42556.5,"v":47.087}
{"ts":1649593860000,"o":42556.5,"h":42567.5,"l":42556,"c":42560.5,"v":19.25}
{"ts":1649593920000,"o":42560.5,"h":42626,"l":42560,"c":42626,"v":65.2}
{"ts":1649593980000,"o":42626,"h":42638,"l":42602,"c":42637.5,"v":22.226}
{"ts":1649594040000,"o":42637.5,"h":42638,"l":42637.5,"c":42637.5,"v":18.978}
{"ts":1649594100000,"o":42637.5,"h":42638,"l":42632.5,"c":42632.5,"v":17.846}
{"ts":1649594160000,"o":42632.5,"h":42633,"l":42632.5,"c":42633,"v":7.484}
{"ts":1649594220000,"o":42633,"h":42633,"l":42632.5,"c":42633,"v":2.972}
{"ts":1649594280000,"o":42633,"h":42633,"l":42632.5,"c":42632.5,"v":2.999}
{"ts":1649594340000,"o":42632.5,"h":42633,"l":42625.5,"c":42625.5,"v":13.564}
{"ts":1649594400000,"o":42625.5,"h":42626,"l":42625.5,"c":42625.5,"v":11.127}
{"ts":1649594460000,"o":42625.5,"h":42643,"l":42625.5,"c":42643,"v":46.424}
{"ts":1649594520000,"o":42643,"h":42644.5,"l":42643,"c":42644.5,"v":19.575}
{"ts":1649594580000,"o":42644.5,"h":42649,"l":42644,"c":42649,"v":16.825}
{"ts":1649594640000,"o":42649,"h":42649,"l":42648.5,"c":42648.5,"v":2.719}
{"ts":1649594700000,"o":42648.5,"h":42649,"l":42648.5,"c":42649,"v":4.285}
{"ts":1649594760000,"o":42649,"h":42649,"l":42648.5,"c":42648.5,"v":17.295}
{"ts":1649594820000,"o":42648.5,"h":42649,"l":42630.5,"c":42630.5,"v":28.033}
{"ts":1649594880000,"o":42630.5,"h":42631,"l":42625,"c":42625.5,"v":11.265}
{"ts":1649594940000,"o":42625.5,"h":42625.5,"l":42614.5,"c":42615,"v":9.634}
{"ts":1649595000000,"o":42615,"h":42619.5,"l":42614.5,"c":42619.5,"v":10.453}
{"ts":1649595060000,"o":42619.5,"h":42619.5,"l":42606,"c":42609,"v":15.831}
{"ts":1649595120000,"o":42609,"h":42609,"l":42532,"c":42567,"v":145.55}
{"ts":1649595180000,"o":42567,"h":42567.5,"l":42550,"c":42563,"v":37.341}
{"ts":1649595240000,"o":42563,"h":42579.5,"l":42546,"c":42554.5,"v":30.377}
{"ts":1649595300000,"o":42554.5,"h":42555,"l":42544,"c":42544,"v":16.076}
{"ts":1649595360000,"o":42544,"h":42544.5,"l":42531.5,"c":42541,"v":35.206}
{"ts":1649595420000,"o":42541,"h":42541.5,"l":42520,"c":42525.5,"v":47.025}
{"ts":1649595480000,"o":42525.5,"h":42554,"l":42525.5,"c":42554,"v":37.763}
{"ts":1649595540000,"o":42554,"h":42574,"l":42553.5,"c":42574,"v":21.421}
{"ts":1649595600000,"o":42574,"h":42574,"l":42557,"c":42557,"v":9.59}
{"ts":1649595660000,"o":42557,"h":42557.5,"l":42557,"c":42557,"v":2.919}
{"ts":1649595720000,"o":42557,"h":42557.5,"l":42543.5,"c":42543.5,"v":15.476}
{"ts":1649595780000,"o":42543.5,"h":42544,"l":42525.5,"c":42526,"v":27.637}
{"ts":1649595840000,"o":42526,"h":42534.5,"l":42525.5,"c":42532,"v":23.731}
{"ts":1649595900000,"o":42532,"h":42575,"l":42532,"c":42574.5,"v":33.154}
{"ts":1649595960000,"o":42574.5,"h":42597.5,"l":42574.5,"c":42597.5,"v":26.711}
{"ts":1649596020000,"o":42597.5,"h":42597.5,"l":42587,"c":42597,"v":31.106}
{"ts":1649596080000,"o":42597,"h":42597,"l":42580,"c":42588.5,"v":21.674}
{"ts":1649596140000,"o":42588.5,"h":42597,"l":42588,"c":42597,"v":13.592}
{"ts":1649596200000,"o":42597,"h":42636,"l":42596.5,"c":42636,"v":111.61}
{"ts":1649596260000,"o":42636,"h":42646,"l":42635.5,"c":42646,"v":44.131}
{"ts":1649596320000,"o":42646,"h":42646,"l":42625,"c":42637,"v":15.332}
{"ts":1649596380000,"o":42637,"h":42637,"l":42632.5,"c":42632.5,"v":7.877}
{"ts":1649596440000,"o":42632.5,"h":42633,"l":42632.5,"c":42632.5,"v":6.448}
{"ts":1649596500000,"o":42632.5,"h":42633,"l":42632.5,"c":42633,"v":3.143}
{"ts":1649596560000,"o":42633,"h":42647.5,"l":42632.5,"c":42640.5,"v":14.634}
{"ts":1649596620000,"o":42640.5,"h":42640.5,"l":42590,"c":42598,"v":72.448}
{"ts":1649596680000,"o":42598,"h":42611.5,"l":42598,"c":42611.5,"v":8.862}
{"ts":1649596740000,"o":42611.5,"h":42617.5,"l":42611,"c":42617.5,"v":15.09}
{"ts":1649596800000,"o":42617.5,"h":42617.5,"l":42588.5,"c":42592,"v":24.097}
{"ts":1649596860000,"o":42592,"h":42592.5,"l":42547,"c":42556.5,"v":41.015}
{"ts":1649596920000,"o":42556.5,"h":42557,"l":42556.5,"c":42556.5,"v":7.172}
{"ts":1649596980000,"o":42556.5,"h":42557,"l":42551.5,"c":42551.5,"v":17.395}
{"ts":1649597040000,"o":42551.5,"h":42583,"l":42545.5,"c":42583,"v":31.778}
{"ts":1649597100000,"o":42583,"h":42583,"l":42565,"c":42565,"v":12.849}
{"ts":1649597160000,"o":42565,"h":42579.5,"l":42565,"c":42574,"v":13.245}
{"ts":1649597220000,"o":42574,"h":42579.5,"l":42567.5,"c":42579.5,"v":5.557}
{"ts":1649597280000,"o":42579.5,"h":42579.5,"l":42579,"c":42579.5,"v":3.487}
{"ts":1649597340000,"o":42579.5,"h":42580.5,"l":42579,"c":42580.5,"v":3.034}
{"ts":1649597400000,"o":42580.5,"h":42580.5,"l":42580,"c":42580,"v":2.582}
{"ts":1649597460000,"o":42580,"h":42580.5,"l":42580,"c":42580.5,"v":2.725}
{"ts":1649597520000,"o":42580.5,"h":42581,"l":42571,"c":42571.5,"v":13.029}
{"ts":1649597580000,"o":42571.5,"h":42571.5,"l":42571,"c":42571,"v":2.588}
{"ts":1649597640000,"o":42571,"h":42587,"l":42571,"c":42587,"v":8.325}
{"ts":1649597700000,"o":42587,"h":42587,"l":42562,"c":42562.5,"v":14.061}
{"ts":1649597760000,"o":42562.5,"h":42562.5,"l":42550,"c":42550,"v":17.966}
{"ts":1649597820000,"o":42550,"h":42550.5,"l":42545,"c":42550,"v":10.913}
{"ts":1649597880000,"o":42550,"h":42558,"l":42549.5,"c":42557.5,"v":12.012}
{"ts":1649597940000,"o":42557.5,"h":42558,"l":42557.5,"c":42557.5,"v":3.012}
{"ts":1649598000000,"o":42557.5,"h":42558,"l":42531,"c":42531,"v":24.641}
{"ts":1649598060000,"o":42531,"h":42550,"l":42531,"c":42549.5,"v":21.921}
{"ts":1649598120000,"o":42549.5,"h":42569,"l":42549.5,"c":42557.5,"v":30.794}
{"ts":1649598180000,"o":42557.5,"h":42572.5,"l":42557,"c":42572.5,"v":12.138}
{"ts":1649598240000,"o":42572.5,"h":42600,"l":42572.5,"c":42600,"v":14.01}
{"ts":1649598300000,"o":42600,"h":42605,"l":42599.5,"c":42605,"v":7.582}
{"ts":1649598360000,"o":42605,"h":42605,"l":42604,"c":42604,"v":15.11}
{"ts":1649598420000,"o":42604,"h":42604.5,"l":42604,"c":42604.5,"v":11.494}
{"ts":1649598480000,"o":42604.5,"h":42650,"l":42604.5,"c":42643,"v":73.796}
{"ts":1649598540000,"o":42643,"h":42643,"l":42614.5,"c":42615,"v":35.689}
{"ts":1649598600000,"o":42615,"h":42615,"l":42614.5,"c":42615,"v":2.495}
{"ts":1649598660000,"o":42615,"h":42615,"l":42610,"c":42610,"v":3.344}
{"ts":1649598720000,"o":42610,"h":42610.5,"l":42587,"c":42587.5,"v":52.969}
{"ts":1649598780000,"o":42587.5,"h":42588,"l":42587.5,"c":42588,"v":17.779}
{"ts":1649598840000,"o":42588,"h":42588,"l":42565,"c":42565,"v":40.419}
{"ts":1649598900000,"o":42565,"h":42565.5,"l":42552,"c":42552,"v":13.434}
{"ts":1649598960000,"o":42552,"h":42552.5,"l":42552,"c":42552.5,"v":16.165}
{"ts":1649599020000,"o":42552.5,"h":42552.5,"l":42552,"c":42552,"v":5.549}
{"ts":1649599080000,"o":42552,"h":42553,"l":42552,"c":42553,"v":18.5}
{"ts":1649599140000,"o":42553,"h":42557.5,"l":42553,"c":42557.5,"v":9.998}
{"ts":1649599200000,"o":42557.5,"h":42557.5,"l":42535,"c":42538.5,"v":30.845}
{"ts":1649599260000,"o":42538.5,"h":42553.5,"l":42538.5,"c":42553,"v":15.638}
{"ts":1649599320000,"o":42553,"h":42574,"l":42553,"c":42572,"v":32.628}
{"ts":1649599380000,"o":42572,"h":42587,"l":42564.5,"c":42564.5,"v":18.775}
{"ts":1649599440000,"o":42564.5,"h":42565,"l":42564.5,"c":42565,"v":2.797}
{"ts":1649599500000,"o":42565,"h":42572.5,"l":42565,"c":42572.5,"v":10.607}
{"ts":1649599560000,"o":42572.5,"h":42578.5,"l":42572,"c":42578.5,"v":3.882}
{"ts":1649599620000,"o":42578.5,"h":42584.5,"l":42578.5,"c":42584.5,"v":5.116}
{"ts":1649599680000,"o":42584.5,"h":42584.5,"l":42573,"c":42583.5,"v":4.713}
{"ts":1649599740000,"o":42583.5,"h":42595.5,"l":42583.5,"c":42595.5,"v":11.329}
{"ts":1649599800000,"o":42595.5,"h":42600,"l":42595,"c":42600,"v":6.752}
{"ts":1649599860000,"o":42600,"h":42600,"l":42599.5,"c":42600,"v":1.555}
{"ts":1649599920000,"o":42600,"h":42605,"l":42599.5,"c":42604.5,"v":7.992}
{"ts":1649599980000,"o":42604.5,"h":42605,"l":42595,"c":42595.5,"v":22.738}
{"ts":1649600040000,"o":42595.5,"h":42605,"l":42595,"c":42605,"v":6.833}
{"ts":1649600100000,"o":42605,"h":42613,"l":42604.5,"c":42612.5,"v":16.197}
{"ts":1649600160000,"o":42612.5,"h":42623,"l":42604.5,"c":42604.5,"v":11.246}
{"ts":1649600220000,"o":42604.5,"h":42605,"l":42588.5,"c":42588.5,"v":14.334}
{"ts":1649600280000,"o":42588.5,"h":42593.5,"l":42588.5,"c":42593.5,"v":8.655}
{"ts":1649600340000,"o":42593.5,"h":42593.5,"l":42593,"c":42593.5,"v":3.379}
{"ts":1649600400000,"o":42593.5,"h":42605,"l":42593.5,"c":42605,"v":5.314}
{"ts":1649600460000,"o":42605,"h":42605,"l":42604.5,"c":42605,"v":4.037}
{"ts":1649600520000,"o":42605,"h":42628.5,"l":42604.5,"c":42611,"v":39.162}
{"ts":1649600580000,"o":42611,"h":42646.5,"l":42610.5,"c":42634,"v":104.495}
{"ts":1649600640000,"o":42634,"h":42634,"l":42615,"c":42615,"v":17.508}
{"ts":1649600700000,"o":42615,"h":42615.5,"l":42571,"c":42571.5,"v":103.137}
{"ts":1649600760000,"o":42571.5,"h":42573.5,"l":42571.5,"c":42573.5,"v":13.421}
{"ts":1649600820000,"o":42573.5,"h":42589,"l":42573,"c":42588.5,"v":18.494}
{"ts":1649600880000,"o":42588.5,"h":42602,"l":42588.5,"c":42601.5,"v":8.636}
{"ts":1649600940000,"o":42601.5,"h":42620,"l":42601.5,"c":42619.5,"v":4.611}
{"ts":1649601000000,"o":42619.5,"h":42632.5,"l":42619.5,"c":42632.5,"v":11.473}
{"ts":1649601060000,"o":42632.5,"h":42660.5,"l":42632,"c":42647,"v":107.416}
{"ts":1649601120000,"o":42647,"h":42680,"l":42646.5,"c":42672.5,"v":131.918}
{"ts":1649601180000,"o":42672.5,"h":42672.5,"l":42669.5,"c":42669.5,"v":21.59}
{"ts":1649601240000,"o":42669.5,"h":42686.5,"l":42660,"c":42681,"v":34.419}
{"ts":1649601300000,"o":42681,"h":42688,"l":42680.5,"c":42686,"v":23.96}
{"ts":1649601360000,"o":42686,"h":42691.5,"l":42683,"c":42691.5,"v":31.81}
{"ts":1649601420000,"o":42691.5,"h":42692,"l":42663.5,"c":42663.5,"v":24.795}
{"ts":1649601480000,"o":42663.5,"h":42686,"l":42663.5,"c":42680,"v":28.92}
{"ts":1649601540000,"o":42680,"h":42700,"l":42680,"c":42699.5,"v":127.35}
{"ts":1649601600000,"o":42699.5,"h":42700,"l":42699,"c":42700,"v":16.857}
{"ts":1649601660000,"o":42700,"h":42700,"l":42699.5,"c":42699.5,"v":23.301}
{"ts":1649601720000,"o":42699.5,"h":42700,"l":42682.5,"c":42682.5,"v":90.235}
{"ts":1649601780000,"o":42682.5,"h":42683,"l":42668.5,"c":42677,"v":29.934}
{"ts":1649601840000,"o":42677,"h":42677,"l":42668.5,"c":42669,"v":9.106}
{"ts":1649601900000,"o":42669,"h":42674,"l":42669,"c":42673.5,"v":7.588}
{"ts":1649601960000,"o":42673.5,"h":42674,"l":42673.5,"c":42674,"v":0.838}
{"ts":1649602020000,"o":42674,"h":42678,"l":42674,"c":42677.5,"v":5.044}
{"ts":1649602080000,"o":42677.5,"h":42678,"l":42670.5,"c":42670.5,"v":33.666}
{"ts":1649602140000,"o":42670.5,"h":42673,"l":42670.5,"c":42673,"v":6.772}
{"ts":1649602200000,"o":42673,"h":42678,"l":42673,"c":42678,"v":24.289}
{"ts":1649602260000,"o":42678,"h":42716.5,"l":42678,"c":42716,"v":116.991}
{"ts":1649602320000,"o":42716,"h":42716,"l":42696,"c":42696,"v":21.018}
{"ts":1649602380000,"o":42696,"h":42700,"l":42696,"c":42699.5,"v":4.762}
{"ts":1649602440000,"o":42699.5,"h":42700,"l":42670.5,"c":42670.5,"v":16.239}
{"ts":1649602500000,"o":42670.5,"h":42671,"l":42650,"c":42650,"v":19.171}
{"ts":1649602560000,"o":42650,"h":42657.5,"l":42650,"c":42657.5,"v":13.058}
{"ts":1649602620000,"o":42657.5,"h":42670,"l":42657,"c":42670,"v":10.946}
{"ts":1649602680000,"o":42670,"h":42670,"l":42665,"c":42665,"v":5.07}
{"ts":1649602740000,"o":42665,"h":42670,"l":42665,"c":42670,"v":6.891}
{"ts":1649602800000,"o":42670,"h":42732,"l":42670,"c":42726,"v":108.217}
{"ts":1649602860000,"o":42726,"h":42726,"l":42718,"c":42718,"v":16.784}
{"ts":1649602920000,"o":42718,"h":42718.5,"l":42718,"c":42718,"v":11.619}
{"ts":1649602980000,"o":42718,"h":42740,"l":42716.5,"c":42716.5,"v":37.937}
{"ts":1649603040000,"o":42716.5,"h":42733,"l":42716.5,"c":42720.5,"v":28.847}
{"ts":1649603100000,"o":42720.5,"h":42721,"l":42719,"c":42719.5,"v":11.639}
{"ts":1649603160000,"o":42719.5,"h":42719.5,"l":42719,"c":42719.5,"v":11.83}
{"ts":1649603220000,"o":42719.5,"h":42719.5,"l":42715,"c":42715.5,"v":13.454}
{"ts":1649603280000,"o":42715.5,"h":42715.5,"l":42715,"c":42715,"v":4.322}
{"ts":1649603340000,"o":42715,"h":42725,"l":42715,"c":42724.5,"v":22.879}
{"ts":1649603400000,"o":42724.5,"h":42725,"l":42657,"c":42675,"v":104.134}
{"ts":1649603460000,"o":42675,"h":42675,"l":42627,"c":42637.5,"v":82.731}
{"ts":1649603520000,"o":42637.5,"h":42644,"l":42626.5,"c":42644,"v":57.883}
{"ts":1649603580000,"o":42644,"h":42644,"l":42643.5,"c":42644,"v":2.273}
{"ts":1649603640000,"o":42644,"h":42652.5,"l":42643.5,"c":42652.5,"v":9.968}
{"ts":1649603700000,"o":42652.5,"h":42661,"l":42652,"c":42653,"v":15.305}
{"ts":1649603760000,"o":42653,"h":42653.5,"l":42650,"c":42650,"v":35.867}
{"ts":1649603820000,"o":42650,"h":42650,"l":42643.5,"c":42644,"v":8.348}
{"ts":1649603880000,"o":42644,"h":42644,"l":42643.5,"c":42643.5,"v":7.524}
{"ts":1649603940000,"o":42643.5,"h":42644,"l":42635,"c":42635.5,"v":17.652}
{"ts":1649604000000,"o":42635.5,"h":42635.5,"l":42634,"c":42634,"v":4.382}
{"ts":1649604060000,"o":42634,"h":42634.5,"l":42630.5,"c":42630.5,"v":8.646}
{"ts":1649604120000,"o":42630.5,"h":42630.5,"l":42627,"c":42630,"v":22.14}
{"ts":1649604180000,"o":42630,"h":42648.5,"l":42630,"c":42648.5,"v":40.831}
{"ts":1649604240000,"o":42648.5,"h":42648.5,"l":42640.5,"c":42640.5,"v":8.274}
{"ts":1649604300000,"o":42640.5,"h":42650,"l":42640.5,"c":42649.5,"v":7.51}
{"ts":1649604360000,"o":42649.5,"h":42690,"l":42649.5,"c":42690,"v":25.124}
{"ts":1649604420000,"o":42690,"h":42693,"l":42690,"c":42693,"v":9.785}
{"ts":1649604480000,"o":42693,"h":42724.5,"l":42679,"c":42706,"v":68.698}
{"ts":1649604540000,"o":42706,"h":42717,"l":42695,"c":42695.5,"v":17.863}
{"ts":1649604600000,"o":42695.5,"h":42716.5,"l":42695,"c":42716,"v":9.927}
{"ts":1649604660000,"o":42716,"h":42716.5,"l":42716,"c":42716.5,"v":12.235}
{"ts":1649604720000,"o":42716.5,"h":42716.5,"l":42704,"c":42704,"v":18.999}
{"ts":1649604780000,"o":42704,"h":42745.5,"l":42704,"c":42720,"v":69.01}
{"ts":1649604840000,"o":42720,"h":42720,"l":42719.5,"c":42720,"v":10.68}
{"ts":1649604900000,"o":42720,"h":42730,"l":42719.5,"c":42730,"v":34.167}
{"ts":1649604960000,"o":42730,"h":42730,"l":42729.5,"c":42729.5,"v":12.318}
{"ts":1649605020000,"o":42729.5,"h":42730,"l":42728,"c":42728.5,"v":13.352}
{"ts":1649605080000,"o":42728.5,"h":42728.5,"l":42711.5,"c":42712,"v":28.086}
{"ts":1649605140000,"o":42712,"h":42735,"l":42711.5,"c":42720,"v":22.458}
{"ts":1649605200000,"o":42720,"h":42720.5,"l":42716.5,"c":42716.5,"v":2.36}
{"ts":1649605260000,"o":42716.5,"h":42716.5,"l":42706,"c":42706.5,"v":10.68}
{"ts":1649605320000,"o":42706.5,"h":42706.5,"l":42700,"c":42700,"v":16.73}
{"ts":1649605380000,"o":42700,"h":42713.5,"l":42700,"c":42713.5,"v":10.465}
{"ts":1649605440000,"o":42713.5,"h":42713.5,"l":42713,"c":42713,"v":3.729}
{"ts":1649605500000,"o":42713,"h":42713.5,"l":42704.5,"c":42705,"v":10.821}
{"ts":1649605560000,"o":42705,"h":42705,"l":42696.5,"c":42705,"v":7.001}
{"ts":1649605620000,"o":42705,"h":42705,"l":42704.5,"c":42704.5,"v":3.502}
{"ts":1649605680000,"o":42704.5,"h":42705,"l":42704.5,"c":42704.5,"v":4.83}
{"ts":1649605740000,"o":42704.5,"h":42720,"l":42704.5,"c":42720,"v":29.769}
{"ts":1649605800000,"o":42720,"h":42720,"l":42719.5,"c":42719.5,"v":12.421}
{"ts":1649605860000,"o":42719.5,"h":42720,"l":42705,"c":42711.5,"v":7.508}
{"ts":1649605920000,"o":42711.5,"h":42711.5,"l":42701.5,"c":42702,"v":7.413}
{"ts":1649605980000,"o":42702,"h":42702,"l":42700,"c":42700,"v":13.363}
{"ts":1649606040000,"o":42700,"h":42710.5,"l":42700,"c":42710,"v":5.811}
{"ts":1649606100000,"o":42710,"h":42712.5,"l":42710,"c":42712.5,"v":14.132}
{"ts":1649606160000,"o":42712.5,"h":42712.5,"l":42711,"c":42711,"v":9.008}
{"ts":1649606220000,"o":42711,"h":42711.5,"l":42707,"c":42707,"v":7.607}
{"ts":1649606280000,"o":42707,"h":42707,"l":42706,"c":42706,"v":23.85}
{"ts":1649606340000,"o":42706,"h":42734,"l":42706,"c":42727.5,"v":59.956}
{"ts":1649606400000,"o":42727.5,"h":42734,"l":42727,"c":42734,"v":27.041}
{"ts":1649606460000,"o":42734,"h":42734,"l":42700,"c":42720,"v":83.581}
{"ts":1649606520000,"o":42720,"h":42750,"l":42719.5,"c":42750,"v":29.874}
{"ts":1649606580000,"o":42750,"h":42761,"l":42722.5,"c":42741.5,"v":109.796}
{"ts":1649606640000,"o":42741.5,"h":42745,"l":42735,"c":42735,"v":17.654}
{"ts":1649606700000,"o":42735,"h":42735,"l":42732,"c":42732.5,"v":8.768}
{"ts":1649606760000,"o":42732.5,"h":42732.5,"l":42697,"c":42697,"v":27.531}
{"ts":1649606820000,"o":42697,"h":42697.5,"l":42697,"c":42697.5,"v":8.928}
{"ts":1649606880000,"o":42697.5,"h":42697.5,"l":42659.5,"c":42660,"v":55.779}
{"ts":1649606940000,"o":42660,"h":42670.5,"l":42659.5,"c":42670,"v":48.197}
{"ts":1649607000000,"o":42670,"h":42670.5,"l":42670,"c":42670.5,"v":14.003}
{"ts":1649607060000,"o":42670.5,"h":42683.5,"l":42670,"c":42679,"v":40.036}
{"ts":1649607120000,"o":42679,"h":42679,"l":42670,"c":42670,"v":6.814}
{"ts":1649607180000,"o":42670,"h":42670.5,"l":42658,"c":42658.5,"v":11.527}
{"ts":1649607240000,"o":42658.5,"h":42679,"l":42658,"c":42679,"v":34.021}
{"ts":1649607300000,"o":42679,"h":42679,"l":42662.5,"c":42663,"v":5.612}
{"ts":1649607360000,"o":42663,"h":42663,"l":42662.5,"c":42662.5,"v":5.787}
{"ts":1649607420000,"o":42662.5,"h":42663,"l":42658,"c":42658.5,"v":8.018}
{"ts":1649607480000,"o":42658.5,"h":42658.5,"l":42654,"c":42654.5,"v":20.382}
{"ts":1649607540000,"o":42654.5,"h":42668,"l":42654,"c":42668,"v":17.429}
{"ts":1649607600000,"o":42668,"h":42668,"l":42655,"c":42655,"v":7.255}
{"ts":1649607660000,"o":42655,"h":42666,"l":42655,"c":42666,"v":10.642}
{"ts":1649607720000,"o":42666,"h":42666,"l":42665.5,"c":42666,"v":1.567}
{"ts":1649607780000,"o":42666,"h":42679,"l":42665.5,"c":42678.5,"v":13.791}
{"ts":1649607840000,"o":42678.5,"h":42679,"l":42678.5,"c":42678.5,"v":3.123}
{"ts":1649607900000,"o":42678.5,"h":42679,"l":42678.5,"c":42678.5,"v":6.025}
{"ts":1649607960000,"o":42678.5,"h":42679,"l":42678.5,"c":42679,"v":4.459}
{"ts":1649608020000,"o":42679,"h":42679,"l":42669.5,"c":42669.5,"v":10.367}
{"ts":1649608080000,"o":42669.5,"h":42670,"l":42669.5,"c":42669.5,"v":10.153}
{"ts":1649608140000,"o":42669.5,"h":42675,"l":42663.5,"c":42663.5,"v":13.135}
{"ts":1649608200000,"o":42663.5,"h":42688,"l":42663.5,"c":42687.5,"v":18.221}
{"ts":1649608260000,"o":42687.5,"h":42697.5,"l":42687.5,"c":42697,"v":10.25}
{"ts":1649608320000,"o":42697,"h":42700,"l":42697,"c":42700,"v":9.261}
{"ts":1649608380000,"o":42700,"h":42706.5,"l":42700,"c":42706,"v":3.45}
{"ts":1649608440000,"o":42706,"h":42721.5,"l":42706,"c":42721,"v":16.129}
{"ts":1649608500000,"o":42721,"h":42725,"l":42721,"c":42725,"v":16.506}
{"ts":1649608560000,"o":42725,"h":42749.5,"l":42724.5,"c":42749,"v":24.282}
{"ts":1649608620000,"o":42749,"h":42749.5,"l":42737.5,"c":42738,"v":21.196}
{"ts":1649608680000,"o":42738,"h":42738,"l":42725.5,"c":42737,"v":18.783}
{"ts":1649608740000,"o":42737,"h":42737,"l":42718.5,"c":42718.5,"v":9.114}
{"ts":1649608800000,"o":42718.5,"h":42719,"l":42718.5,"c":42718.5,"v":2.403}
{"ts":1649608860000,"o":42718.5,"h":42725.5,"l":42718.5,"c":42725.5,"v":25.357}
{"ts":1649608920000,"o":42725.5,"h":42728,"l":42725,"c":42728,"v":4.262}
{"ts":1649608980000,"o":42728,"h":42764.5,"l":42728,"c":42757,"v":63.966}
{"ts":1649609040000,"o":42757,"h":42757.5,"l":42744,"c":42751.5,"v":20.724}
{"ts":1649609100000,"o":42751.5,"h":42757.5,"l":42751.5,"c":42757,"v":17.534}
{"ts":1649609160000,"o":42757,"h":42761.5,"l":42744.5,"c":42761,"v":44.09}
{"ts":1649609220000,"o":42761,"h":42761.5,"l":42751,"c":42751.5,"v":16.73}
{"ts":1649609280000,"o":42751.5,"h":42757.5,"l":42750,"c":42757,"v":5.124}
{"ts":1649609340000,"o":42757,"h":42763,"l":42757,"c":42763,"v":5.567}
{"ts":1649609400000,"o":42763,"h":42774,"l":42759.5,"c":42759.5,"v":30.324}
{"ts":1649609460000,"o":42759.5,"h":42769,"l":42759.5,"c":42769,"v":5.475}
{"ts":1649609520000,"o":42769,"h":42769,"l":42768.5,"c":42769,"v":58.577}
{"ts":1649609580000,"o":42769,"h":42769,"l":42763.5,"c":42763.5,"v":20.008}
{"ts":1649609640000,"o":42763.5,"h":42764,"l":42760,"c":42760,"v":5.592}
{"ts":1649609700000,"o":42760,"h":42760,"l":42746,"c":42754.5,"v":30.095}
{"ts":1649609760000,"o":42754.5,"h":42755,"l":42733,"c":42743,"v":19.99}
{"ts":1649609820000,"o":42743,"h":42743,"l":42724.5,"c":42729.5,"v":18.519}
{"ts":1649609880000,"o":42729.5,"h":42739,"l":42729.5,"c":42739,"v":3.996}
{"ts":1649609940000,"o":42739,"h":42759,"l":42739,"c":42759,"v":8.886}
{"ts":1649610000000,"o":42759,"h":42790,"l":42758.5,"c":42790,"v":64.606}
{"ts":1649610060000,"o":42790,"h":42790,"l":42789.5,"c":42790,"v":25.995}
{"ts":1649610120000,"o":42790,"h":42799,"l":42789.5,"c":42799,"v":91.055}
{"ts":1649610180000,"o":42799,"h":42799.5,"l":42798.5,"c":42799.5,"v":38.273}
{"ts":1649610240000,"o":42799.5,"h":42815,"l":42799,"c":42814.5,"v":90.272}
{"ts":1649610300000,"o":42814.5,"h":42815,"l":42814.5,"c":42815,"v":17.321}
{"ts":1649610360000,"o":42815,"h":42815,"l":42798.5,"c":42813.5,"v":57.672}
{"ts":1649610420000,"o":42813.5,"h":42814,"l":42813.5,"c":42814,"v":9.286}
{"ts":1649610480000,"o":42814,"h":42857.5,"l":42813.5,"c":42857,"v":193.217}
{"ts":1649610540000,"o":42857,"h":42873.5,"l":42853.5,"c":42853.5,"v":93.844}
{"ts":1649610600000,"o":42853.5,"h":42937.5,"l":42853.5,"c":42887.5,"v":508.258}
{"ts":1649610660000,"o":42887.5,"h":42893,"l":42865.5,"c":42866,"v":58.036}
{"ts":1649610720000,"o":42866,"h":42883.5,"l":42865.5,"c":42867,"v":27.946}
{"ts":1649610780000,"o":42867,"h":42867.5,"l":42867,"c":42867,"v":16.66}
{"ts":1649610840000,"o":42867,"h":42867.5,"l":42804,"c":42812.5,"v":97.932}
{"ts":1649610900000,"o":42812.5,"h":42825.5,"l":42790,"c":42790,"v":67.802}
{"ts":1649610960000,"o":42790,"h":42818,"l":42789.5,"c":42818,"v":29.421}
{"ts":1649611020000,"o":42818,"h":42838.5,"l":42805,"c":42838,"v":77.551}
{"ts":1649611080000,"o":42838,"h":42846,"l":42838,"c":42845.5,"v":11.771}
{"ts":1649611140000,"o":42845.5,"h":42856.5,"l":42830,"c":42856.5,"v":37.258}
{"ts":1649611200000,"o":42856.5,"h":42870,"l":42856,"c":42870,"v":30.363}
{"ts":1649611260000,"o":42870,"h":42938,"l":42869.5,"c":42923,"v":180.017}
{"ts":1649611320000,"o":42923,"h":43136,"l":42923,"c":43136,"v":1468.999}
{"ts":1649611380000,"o":43136,"h":43152.5,"l":43016.5,"c":43051,"v":368.256}
{"ts":1649611440000,"o":43051,"h":43066.5,"l":43037,"c":43056.5,"v":70.947}
{"ts":1649611500000,"o":43056.5,"h":43064,"l":43037.5,"c":43044.5,"v":37.128}
{"ts":1649611560000,"o":43044.5,"h":43045,"l":43027,"c":43027,"v":63.573}
{"ts":1649611620000,"o":43027,"h":43040,"l":43015,"c":43040,"v":66.295}
{"ts":1649611680000,"o":43040,"h":43059,"l":43008.5,"c":43011,"v":110.272}
{"ts":1649611740000,"o":43011,"h":43022,"l":43011,"c":43013.5,"v":74.525}
{"ts":1649611800000,"o":43013.5,"h":43014,"l":42973.5,"c":42974,"v":103.949}
{"ts":1649611860000,"o":42974,"h":42991.5,"l":42952.5,"c":42991.5,"v":147.758}
{"ts":1649611920000,"o":42991.5,"h":42991.5,"l":42979.5,"c":42979.5,"v":35.53}
{"ts":1649611980000,"o":42979.5,"h":43022,"l":42970,"c":43022,"v":39.497}
{"ts":1649612040000,"o":43022,"h":43073.5,"l":43021.5,"c":43063,"v":40.578}
{"ts":1649612100000,"o":43063,"h":43312,"l":43062.5,"c":43273,"v":882.26}
{"ts":1649612160000,"o":43273,"h":43273,"l":43141.5,"c":43207,"v":358.281}
{"ts":1649612220000,"o":43207,"h":43251,"l":43207,"c":43239,"v":106.226}
{"ts":1649612280000,"o":43239,"h":43239,"l":43212,"c":43233,"v":63.75}
{"ts":1649612340000,"o":43233,"h":43238.5,"l":43207.5,"c":43224.5,"v":61.076}
{"ts":1649612400000,"o":43224.5,"h":43225,"l":43191,"c":43191,"v":76.886}
{"ts":1649612460000,"o":43191,"h":43191.5,"l":43188.5,"c":43188.5,"v":40.213}
{"ts":1649612520000,"o":43188.5,"h":43191.5,"l":43170,"c":43170,"v":64.435}
{"ts":1649612580000,"o":43170,"h":43170.5,"l":43112,"c":43112,"v":178.092}
{"ts":1649612640000,"o":43112,"h":43175,"l":43112,"c":43166,"v":181.004}
{"ts":1649612700000,"o":43166,"h":43175,"l":43120.5,"c":43121,"v":64.251}
{"ts":1649612760000,"o":43121,"h":43121,"l":43049.5,"c":43067,"v":233.341}
{"ts":1649612820000,"o":43067,"h":43100,"l":43064,"c":43067.5,"v":57.555}
{"ts":1649612880000,"o":43067.5,"h":43067.5,"l":43056.5,"c":43056.5,"v":14.789}
{"ts":1649612940000,"o":43056.5,"h":43063.5,"l":43046.5,"c":43052,"v":143.655}
{"ts":1649613000000,"o":43052,"h":43052,"l":42931.5,"c":43006.5,"v":437.327}
{"ts":1649613060000,"o":43006.5,"h":43027.5,"l":43006.5,"c":43006.5,"v":87.653}
{"ts":1649613120000,"o":43006.5,"h":43039.5,"l":43003,"c":43039.5,"v":81.849}
{"ts":1649613180000,"o":43039.5,"h":43054.5,"l":43036.5,"c":43054.5,"v":32.521}
{"ts":1649613240000,"o":43054.5,"h":43076,"l":43052.5,"c":43053,"v":66.99}
{"ts":1649613300000,"o":43053,"h":43058.5,"l":43052,"c":43052.5,"v":16.054}
{"ts":1649613360000,"o":43052.5,"h":43092,"l":43052.5,"c":43081,"v":35.401}
{"ts":1649613420000,"o":43081,"h":43109.5,"l":43080,"c":43080,"v":54.608}
{"ts":1649613480000,"o":43080,"h":43095,"l":43080,"c":43095,"v":24.278}
{"ts":1649613540000,"o":43095,"h":43095,"l":43077,"c":43077,"v":97.166}
{"ts":1649613600000,"o":43077,"h":43126,"l":43077,"c":43113,"v":107.164}
{"ts":1649613660000,"o":43113,"h":43118,"l":43108,"c":43117.5,"v":22.555}
{"ts":1649613720000,"o":43117.5,"h":43117.5,"l":43085,"c":43092,"v":21.132}
{"ts":1649613780000,"o":43092,"h":43092.5,"l":43061,"c":43070.5,"v":35.416}
{"ts":1649613840000,"o":43070.5,"h":43076.5,"l":43049.5,"c":43050,"v":35.187}
{"ts":1649613900000,"o":43050,"h":43076,"l":43049.5,"c":43075.5,"v":28.887}
{"ts":1649613960000,"o":43075.5,"h":43077,"l":43058.5,"c":43076.5,"v":15.049}
{"ts":1649614020000,"o":43076.5,"h":43095,"l":43076.5,"c":43095,"v":17.274}
{"ts":1649614080000,"o":43095,"h":43110,"l":43094.5,"c":43110,"v":16.526}
{"ts":1649614140000,"o":43110,"h":43149,"l":43109.5,"c":43132.5,"v":58.661}
{"ts":1649614200000,"o":43132.5,"h":43133,"l":43116.5,"c":43125,"v":26.795}
{"ts":1649614260000,"o":43125,"h":43142,"l":43124.5,"c":43141.5,"v":33.401}
{"ts":1649614320000,"o":43141.5,"h":43150,"l":43135,"c":43150,"v":28.654}
{"ts":1649614380000,"o":43150,"h":43151.5,"l":43138.5,"c":43146,"v":17.147}
{"ts":1649614440000,"o":43146,"h":43217,"l":43145.5,"c":43204,"v":74.891}
{"ts":1649614500000,"o":43204,"h":43204,"l":43154,"c":43154,"v":133.27}
{"ts":1649614560000,"o":43154,"h":43160,"l":43144.5,"c":43160,"v":10.591}
{"ts":1649614620000,"o":43160,"h":43160,"l":43151,"c":43160,"v":13.779}
{"ts":1649614680000,"o":43160,"h":43165.5,"l":43160,"c":43165.5,"v":6.028}
{"ts":1649614740000,"o":43165.5,"h":43192.5,"l":43165,"c":43180,"v":37.67}
{"ts":1649614800000,"o":43180,"h":43180.5,"l":43160,"c":43160.5,"v":27.85}
{"ts":1649614860000,"o":43160.5,"h":43160.5,"l":43150,"c":43150.5,"v":18.715}
{"ts":1649614920000,"o":43150.5,"h":43150.5,"l":43138,"c":43149.5,"v":35.618}
{"ts":1649614980000,"o":43149.5,"h":43167,"l":43149,"c":43154.5,"v":27.455}
{"ts":1649615040000,"o":43154.5,"h":43208,"l":43154.5,"c":43183.5,"v":32.847}
{"ts":1649615100000,"o":43183.5,"h":43184,"l":43176.5,"c":43179.5,"v":7.74}
{"ts":1649615160000,"o":43179.5,"h":43180,"l":43179.5,"c":43180,"v":43.971}
{"ts":1649615220000,"o":43180,"h":43180,"l":43158,"c":43168.5,"v":14.218}
{"ts":1649615280000,"o":43168.5,"h":43169,"l":43168.5,"c":43169,"v":2.847}
{"ts":1649615340000,"o":43169,"h":43169,"l":43168.5,"c":43168.5,"v":4.2}
{"ts":1649615400000,"o":43168.5,"h":43200,"l":43168.5,"c":43200,"v":20.084}
{"ts":1649615460000,"o":43200,"h":43222,"l":43188,"c":43188,"v":68.959}
{"ts":1649615520000,"o":43188,"h":43200,"l":43188,"c":43200,"v":19.252}
{"ts":1649615580000,"o":43200,"h":43208.5,"l":43199.5,"c":43208,"v":35.226}
{"ts":1649615640000,"o":43208,"h":43239,"l":43206.5,"c":43206.5,"v":58.796}
{"ts":1649615700000,"o":43206.5,"h":43207,"l":43206.5,"c":43207,"v":4.529}
{"ts":1649615760000,"o":43207,"h":43207,"l":43167,"c":43167,"v":37.734}
{"ts":1649615820000,"o":43167,"h":43167.5,"l":43126.5,"c":43126.5,"v":101.507}
{"ts":1649615880000,"o":43126.5,"h":43142,"l":43125,"c":43140,"v":12.256}
{"ts":1649615940000,"o":43140,"h":43140,"l":43120.5,"c":43132.5,"v":10.647}
{"ts":1649616000000,"o":43132.5,"h":43132.5,"l":43120,"c":43120,"v":18.046}
{"ts":1649616060000,"o":43120,"h":43120.5,"l":43103,"c":43109,"v":61.977}
{"ts":1649616120000,"o":43109,"h":43127,"l":43109,"c":43126.5,"v":6.479}
{"ts":1649616180000,"o":43126.5,"h":43134.5,"l":43126.5,"c":43134,"v":7.47}
{"ts":1649616240000,"o":43134,"h":43134.5,"l":43126.5,"c":43127,"v":8.626}
{"ts":1649616300000,"o":43127,"h":43149,"l":43126.5,"c":43127.5,"v":19.918}
{"ts":1649616360000,"o":43127.5,"h":43127.5,"l":43127,"c":43127,"v":10.918}
{"ts":1649616420000,"o":43127,"h":43127.5,"l":43092.5,"c":43093,"v":23.884}
{"ts":1649616480000,"o":43093,"h":43093,"l":43090,"c":43090.5,"v":8.003}
{"ts":1649616540000,"o":43090.5,"h":43101.5,"l":43090,"c":43101.5,"v":16.368}
{"ts":1649616600000,"o":43101.5,"h":43101.5,"l":43093,"c":43093,"v":10.39}
{"ts":1649616660000,"o":43093,"h":43112.5,"l":43090,"c":43100.5,"v":12.144}
{"ts":1649616720000,"o":43100.5,"h":43100.5,"l":43094.5,"c":43094.5,"v":4.054}
{"ts":1649616780000,"o":43094.5,"h":43107.5,"l":43094.5,"c":43100,"v":11.797}
{"ts":1649616840000,"o":43100,"h":43100.5,"l":43100,"c":43100,"v":4.196}
{"ts":1649616900000,"o":43100,"h":43100.5,"l":43100,"c":43100.5,"v":4.954}
{"ts":1649616960000,"o":43100.5,"h":43100.5,"l":43100,"c":43100.5,"v":10.043}
{"ts":1649617020000,"o":43100.5,"h":43100.5,"l":43095.5,"c":43095.5,"v":19.292}
{"ts":1649617080000,"o":43095.5,"h":43096,"l":43091,"c":43091,"v":7.257}
{"ts":1649617140000,"o":43091,"h":43091,"l":43075.5,"c":43075.5,"v":12.929}
{"ts":1649617200000,"o":43075.5,"h":43075.5,"l":43066.5,"c":43067,"v":15.818}
{"ts":1649617260000,"o":43067,"h":43067,"l":43066.5,"c":43066.5,"v":15.949}
{"ts":1649617320000,"o":43066.5,"h":43067,"l":43042,"c":43042,"v":49.208}
{"ts":1649617380000,"o":43042,"h":43042.5,"l":43042,"c":43042,"v":14.644}
{"ts":1649617440000,"o":43042,"h":43052.5,"l":43042,"c":43043,"v":63.918}
{"ts":1649617500000,"o":43043,"h":43065,"l":43043,"c":43051,"v":21.136}
{"ts":1649617560000,"o":43051,"h":43110,"l":43046,"c":43088.5,"v":44.042}
{"ts":1649617620000,"o":43088.5,"h":43117.5,"l":43088.5,"c":43117.5,"v":39.316}
{"ts":1649617680000,"o":43117.5,"h":43117.5,"l":43110.5,"c":43111,"v":15.126}
{"ts":1649617740000,"o":43111,"h":43111,"l":43096.5,"c":43096.5,"v":7.81}
{"ts":1649617800000,"o":43096.5,"h":43115.5,"l":43096.5,"c":43115.5,"v":8.432}
{"ts":1649617860000,"o":43115.5,"h":43115.5,"l":43115,"c":43115,"v":8.059}
{"ts":1649617920000,"o":43115,"h":43115.5,"l":43115,"c":43115.5,"v":3.084}
{"ts":1649617980000,"o":43115.5,"h":43115.5,"l":43112.5,"c":43112.5,"v":5.957}
{"ts":1649618040000,"o":43112.5,"h":43114,"l":43112.5,"c":43114,"v":7.559}
{"ts":1649618100000,"o":43114,"h":43127.5,"l":43113.5,"c":43127,"v":20.761}
{"ts":1649618160000,"o":43127,"h":43127.5,"l":43115.5,"c":43122,"v":16.663}
{"ts":1649618220000,"o":43122,"h":43122,"l":43121.5,"c":43121.5,"v":5.234}
{"ts":1649618280000,"o":43121.5,"h":43150,"l":43121.5,"c":43150,"v":17.302}
{"ts":1649618340000,"o":43150,"h":43150,"l":43149.5,"c":43150,"v":12.49}
{"ts":1649618400000,"o":43150,"h":43170,"l":43149.5,"c":43167,"v":22.686}
{"ts":1649618460000,"o":43167,"h":43167.5,"l":43160,"c":43160.5,"v":8.285}
{"ts":1649618520000,"o":43160.5,"h":43205,"l":43160,"c":43189,"v":59.85}
{"ts":1649618580000,"o":43189,"h":43203,"l":43188.5,"c":43197,"v":41.659}
{"ts":1649618640000,"o":43197,"h":43197,"l":43166,"c":43166,"v":20.326}
{"ts":1649618700000,"o":43166,"h":43193.5,"l":43166,"c":43187.5,"v":12.887}
{"ts":1649618760000,"o":43187.5,"h":43200,"l":43184.5,"c":43184.5,"v":7.885}
{"ts":1649618820000,"o":43184.5,"h":43192.5,"l":43184.5,"c":43192,"v":4.938}
{"ts":1649618880000,"o":43192,"h":43200,"l":43192,"c":43200,"v":16.514}
{"ts":1649618940000,"o":43200,"h":43200,"l":43184,"c":43184.5,"v":18.218}
{"ts":1649619000000,"o":43184.5,"h":43208,"l":43184,"c":43208,"v":13.963}
{"ts":1649619060000,"o":43208,"h":43208,"l":43200,"c":43200.5,"v":21.736}
{"ts":1649619120000,"o":43200.5,"h":43200.5,"l":43200,"c":43200,"v":33.346}
{"ts":1649619180000,"o":43200,"h":43210,"l":43200,"c":43210,"v":6.53}
{"ts":1649619240000,"o":43210,"h":43210,"l":43203.5,"c":43209,"v":13.149}
{"ts":1649619300000,"o":43209,"h":43209,"l":43200,"c":43209,"v":15.236}
{"ts":1649619360000,"o":43209,"h":43209,"l":43208.5,"c":43208.5,"v":8.638}
{"ts":1649619420000,"o":43208.5,"h":43209.5,"l":43208.5,"c":43209.5,"v":41.138}
{"ts":1649619480000,"o":43209.5,"h":43209.5,"l":43205.5,"c":43206,"v":6.462}
{"ts":1649619540000,"o":43206,"h":43206,"l":43187.5,"c":43194.5,"v":12.282}
{"ts":1649619600000,"o":43194.5,"h":43196,"l":43194,"c":43196,"v":13.857}
{"ts":1649619660000,"o":43196,"h":43196,"l":43181.5,"c":43181.5,"v":23.665}
{"ts":1649619720000,"o":43181.5,"h":43182,"l":43181.5,"c":43181.5,"v":3.224}
{"ts":1649619780000,"o":43181.5,"h":43205,"l":43181.5,"c":43204.5,"v":15.634}
{"ts":1649619840000,"o":43204.5,"h":43250,"l":43204.5,"c":43238,"v":91.89}
{"ts":1649619900000,"o":43238,"h":43271,"l":43238,"c":43242.5,"v":46.966}
{"ts":1649619960000,"o":43242.5,"h":43242.5,"l":43187,"c":43188.5,"v":86.257}
{"ts":1649620020000,"o":43188.5,"h":43198,"l":43188.5,"c":43198,"v":14.273}
{"ts":1649620080000,"o":43198,"h":43202.5,"l":43189,"c":43189,"v":20.976}
{"ts":1649620140000,"o":43189,"h":43189.5,"l":43189,"c":43189,"v":4.176}
{"ts":1649620200000,"o":43189,"h":43189.5,"l":43185.5,"c":43185.5,"v":7.187}
{"ts":1649620260000,"o":43185.5,"h":43186,"l":43163.5,"c":43163.5,"v":19.682}
{"ts":1649620320000,"o":43163.5,"h":43168,"l":43152,"c":43167.5,"v":24.605}
{"ts":1649620380000,"o":43167.5,"h":43168,"l":43167.5,"c":43168,"v":4.125}
{"ts":1649620440000,"o":43168,"h":43183,"l":43167.5,"c":43183,"v":7.336}
{"ts":1649620500000,"o":43183,"h":43203,"l":43183,"c":43203,"v":7.269}
{"ts":1649620560000,"o":43203,"h":43218,"l":43202.5,"c":43208,"v":9.79}
{"ts":1649620620000,"o":43208,"h":43212.5,"l":43200,"c":43212,"v":17.542}
{"ts":1649620680000,"o":43212,"h":43212.5,"l":43208,"c":43208,"v":4.599}
{"ts":1649620740000,"o":43208,"h":43208.5,"l":43200,"c":43200.5,"v":5.103}
{"ts":1649620800000,"o":43200.5,"h":43255,"l":43200.5,"c":43247.5,"v":50.094}
{"ts":1649620860000,"o":43247.5,"h":43400,"l":43247,"c":43283.5,"v":626.145}
{"ts":1649620920000,"o":43283.5,"h":43325,"l":43283.5,"c":43300,"v":48.979}
{"ts":1649620980000,"o":43300,"h":43307.5,"l":43287.5,"c":43299.5,"v":37.941}
{"ts":1649621040000,"o":43299.5,"h":43304.5,"l":43280,"c":43304.5,"v":31.421}
{"ts":1649621100000,"o":43304.5,"h":43313,"l":43304,"c":43312.5,"v":11.71}
{"ts":1649621160000,"o":43312.5,"h":43378.5,"l":43312.5,"c":43360,"v":96.491}
{"ts":1649621220000,"o":43360,"h":43403,"l":43357,"c":43372.5,"v":155.096}
{"ts":1649621280000,"o":43372.5,"h":43372.5,"l":43314.5,"c":43335.5,"v":126.286}
{"ts":1649621340000,"o":43335.5,"h":43342.5,"l":43316,"c":43316,"v":36.404}
{"ts":1649621400000,"o":43316,"h":43316.5,"l":43309,"c":43309.5,"v":21.261}
{"ts":1649621460000,"o":43309.5,"h":43335.5,"l":43309,"c":43335.5,"v":16.316}
{"ts":1649621520000,"o":43335.5,"h":43355,"l":43335.5,"c":43349.5,"v":17.718}
{"ts":1649621580000,"o":43349.5,"h":43349.5,"l":43349,"c":43349,"v":7.026}
{"ts":1649621640000,"o":43349,"h":43349.5,"l":43348,"c":43348,"v":13.473}
{"ts":1649621700000,"o":43348,"h":43348.5,"l":43339.5,"c":43339.5,"v":13.662}
{"ts":1649621760000,"o":43339.5,"h":43340,"l":43285,"c":43285.5,"v":74.844}
{"ts":1649621820000,"o":43285.5,"h":43296.5,"l":43285,"c":43296.5,"v":49.8}
{"ts":1649621880000,"o":43296.5,"h":43296.5,"l":43283.5,"c":43283.5,"v":26.917}
{"ts":1649621940000,"o":43283.5,"h":43289,"l":43260.5,"c":43288.5,"v":68.004}
{"ts":1649622000000,"o":43288.5,"h":43289,"l":43275,"c":43285,"v":22.692}
{"ts":1649622060000,"o":43285,"h":43290.5,"l":43284.5,"c":43290.5,"v":10.157}
{"ts":1649622120000,"o":43290.5,"h":43308,"l":43290,"c":43295,"v":41.406}
{"ts":1649622180000,"o":43295,"h":43295,"l":43275,"c":43275,"v":11.278}
{"ts":1649622240000,"o":43275,"h":43307.5,"l":43275,"c":43307.5,"v":9.627}
{"ts":1649622300000,"o":43307.5,"h":43315.5,"l":43307.5,"c":43315,"v":10.071}
{"ts":1649622360000,"o":43315,"h":43315.5,"l":43315,"c":43315,"v":8.646}
{"ts":1649622420000,"o":43315,"h":43315.5,"l":43313,"c":43313,"v":5.873}
{"ts":1649622480000,"o":43313,"h":43313.5,"l":43300.5,"c":43301,"v":4.601}
{"ts":1649622540000,"o":43301,"h":43301,"l":43300.5,"c":43300.5,"v":5.28}
{"ts":1649622600000,"o":43300.5,"h":43315.5,"l":43300.5,"c":43315.5,"v":6.612}
{"ts":1649622660000,"o":43315.5,"h":43348,"l":43315.5,"c":43320.5,"v":34.988}
{"ts":1649622720000,"o":43320.5,"h":43321,"l":43320.5,"c":43320.5,"v":10}
{"ts":1649622780000,"o":43320.5,"h":43321,"l":43301.5,"c":43303,"v":12.033}
{"ts":1649622840000,"o":43303,"h":43303.5,"l":43280,"c":43280,"v":46.176}
{"ts":1649622900000,"o":43280,"h":43287.5,"l":43274.5,"c":43278.5,"v":66.486}
{"ts":1649622960000,"o":43278.5,"h":43279,"l":43278.5,"c":43278.5,"v":6.885}
{"ts":1649623020000,"o":43278.5,"h":43304.5,"l":43278.5,"c":43304,"v":23.445}
{"ts":1649623080000,"o":43304,"h":43304.5,"l":43287.5,"c":43287.5,"v":5.199}
{"ts":1649623140000,"o":43287.5,"h":43288,"l":43278.5,"c":43278.5,"v":5.989}
{"ts":1649623200000,"o":43278.5,"h":43288,"l":43264.5,"c":43270,"v":25.723}
{"ts":1649623260000,"o":43270,"h":43270.5,"l":43267,"c":43267.5,"v":4.292}
{"ts":1649623320000,"o":43267.5,"h":43267.5,"l":43267,"c":43267,"v":1.797}
{"ts":1649623380000,"o":43267,"h":43275,"l":43263,"c":43266,"v":7.638}
{"ts":1649623440000,"o":43266,"h":43266,"l":43263,"c":43263,"v":9.766}
{"ts":1649623500000,"o":43263,"h":43263.5,"l":43240.5,"c":43245,"v":28.114}
{"ts":1649623560000,"o":43245,"h":43245.5,"l":43242,"c":43242.5,"v":10.772}
{"ts":1649623620000,"o":43242.5,"h":43242.5,"l":43224.5,"c":43225,"v":81.155}
{"ts":1649623680000,"o":43225,"h":43225,"l":43216,"c":43217,"v":44.847}
{"ts":1649623740000,"o":43217,"h":43217,"l":43201,"c":43204.5,"v":45.896}
{"ts":1649623800000,"o":43204.5,"h":43205,"l":43140.5,"c":43143,"v":100.242}
{"ts":1649623860000,"o":43143,"h":43164,"l":43134,"c":43134,"v":38.934}
{"ts":1649623920000,"o":43134,"h":43134,"l":43076.5,"c":43084,"v":96.25}
{"ts":1649623980000,"o":43084,"h":43122.5,"l":43084,"c":43094,"v":73.241}
{"ts":1649624040000,"o":43094,"h":43121.5,"l":43094,"c":43099,"v":42.962}
{"ts":1649624100000,"o":43099,"h":43121,"l":43091,"c":43105.5,"v":72.843}
{"ts":1649624160000,"o":43105.5,"h":43111.5,"l":43077,"c":43077.5,"v":33.56}
{"ts":1649624220000,"o":43077.5,"h":43088,"l":43077,"c":43087.5,"v":18.692}
{"ts":1649624280000,"o":43087.5,"h":43088,"l":43072.5,"c":43079.5,"v":16.909}
{"ts":1649624340000,"o":43079.5,"h":43079.5,"l":43058.5,"c":43067,"v":31.493}
{"ts":1649624400000,"o":43067,"h":43077.5,"l":43050,"c":43067,"v":31.788}
{"ts":1649624460000,"o":43067,"h":43074,"l":43053,"c":43059,"v":65.553}
{"ts":1649624520000,"o":43059,"h":43107.5,"l":43059,"c":43104,"v":102.981}
{"ts":1649624580000,"o":43104,"h":43129.5,"l":43103.5,"c":43118.5,"v":33.731}
{"ts":1649624640000,"o":43118.5,"h":43118.5,"l":43103.5,"c":43103.5,"v":11.366}
{"ts":1649624700000,"o":43103.5,"h":43104,"l":43102,"c":43102.5,"v":6.789}
{"ts":1649624760000,"o":43102.5,"h":43114.5,"l":43102,"c":43114.5,"v":9.943}
{"ts":1649624820000,"o":43114.5,"h":43114.5,"l":43105,"c":43105,"v":9.515}
{"ts":1649624880000,"o":43105,"h":43105.5,"l":43105,"c":43105,"v":6.284}
{"ts":1649624940000,"o":43105,"h":43105.5,"l":43105,"c":43105,"v":6.546}
{"ts":1649625000000,"o":43105,"h":43105.5,"l":43105,"c":43105.5,"v":1.267}
{"ts":1649625060000,"o":43105.5,"h":43105.5,"l":43105,"c":43105,"v":1}
{"ts":1649625120000,"o":43105,"h":43118,"l":43105,"c":43117.5,"v":11.764}
{"ts":1649625180000,"o":43117.5,"h":43166,"l":43117.5,"c":43140.5,"v":61.968}
{"ts":1649625240000,"o":43140.5,"h":43148,"l":43133,"c":43148,"v":17.289}
{"ts":1649625300000,"o":43148,"h":43148,"l":43139,"c":43139,"v":8.307}
{"ts":1649625360000,"o":43139,"h":43139.5,"l":43139,"c":43139,"v":3.56}
{"ts":1649625420000,"o":43139,"h":43139.5,"l":43139,"c":43139.5,"v":2.551}
{"ts":1649625480000,"o":43139.5,"h":43139.5,"l":43137,"c":43137.5,"v":2.488}
{"ts":1649625540000,"o":43137.5,"h":43137.5,"l":43136,"c":43136,"v":3.339}
{"ts":1649625600000,"o":43136,"h":43136,"l":43119,"c":43119,"v":3.175}
{"ts":1649625660000,"o":43119,"h":43127.5,"l":43119,"c":43127.5,"v":5.852}
{"ts":1649625720000,"o":43127.5,"h":43127.5,"l":43127,"c":43127,"v":2.251}
{"ts":1649625780000,"o":43127,"h":43127.5,"l":43127,"c":43127,"v":3.577}
{"ts":1649625840000,"o":43127,"h":43136.5,"l":43127,"c":43136.5,"v":10.272}
{"ts":1649625900000,"o":43136.5,"h":43181.5,"l":43136.5,"c":43172,"v":65.496}
{"ts":1649625960000,"o":43172,"h":43172.5,"l":43153,"c":43153,"v":3.137}
{"ts":1649626020000,"o":43153,"h":43153,"l":43119,"c":43119,"v":16.888}
{"ts":1649626080000,"o":43119,"h":43119.5,"l":43103,"c":43106.5,"v":26.243}
{"ts":1649626140000,"o":43106.5,"h":43110.5,"l":43106,"c":43110,"v":3.487}
{"ts":1649626200000,"o":43110,"h":43110.5,"l":43102.5,"c":43109,"v":13.877}
{"ts":1649626260000,"o":43109,"h":43109,"l":43103,"c":43106.5,"v":2.144}
{"ts":1649626320000,"o":43106.5,"h":43107,"l":43102.5,"c":43102.5,"v":6.169}
{"ts":1649626380000,"o":43102.5,"h":43103,"l":43069,"c":43069,"v":16.509}
{"ts":1649626440000,"o":43069,"h":43078.5,"l":43016,"c":43033.5,"v":97.726}
{"ts":1649626500000,"o":43033.5,"h":43046,"l":42979,"c":42994,"v":144.368}
{"ts":1649626560000,"o":42994,"h":43031,"l":42994,"c":43030.5,"v":34.679}
{"ts":1649626620000,"o":43030.5,"h":43031,"l":43018,"c":43018,"v":24.438}
{"ts":1649626680000,"o":43018,"h":43021,"l":43018,"c":43021,"v":19.279}
{"ts":1649626740000,"o":43021,"h":43023.5,"l":43021,"c":43023.5,"v":6.854}
{"ts":1649626800000,"o":43023.5,"h":43030.5,"l":43023,"c":43030.5,"v":18.036}
{"ts":1649626860000,"o":43030.5,"h":43050,"l":43030.5,"c":43050,"v":11.033}
{"ts":1649626920000,"o":43050,"h":43059,"l":43049.5,"c":43051,"v":22.861}
{"ts":1649626980000,"o":43051,"h":43128,"l":43051,"c":43119,"v":57.679}
{"ts":1649627040000,"o":43119,"h":43123,"l":43071,"c":43080,"v":52.137}
{"ts":1649627100000,"o":43080,"h":43089.5,"l":43071,"c":43071,"v":55.96}
{"ts":1649627160000,"o":43071,"h":43071,"l":43053,"c":43060,"v":18.311}
{"ts":1649627220000,"o":43060,"h":43068,"l":43039.5,"c":43046.5,"v":18.322}
{"ts":1649627280000,"o":43046.5,"h":43046.5,"l":43046,"c":43046.5,"v":1.518}
{"ts":1649627340000,"o":43046.5,"h":43050,"l":43020,"c":43020,"v":27.139}
{"ts":1649627400000,"o":43020,"h":43020.5,"l":42987.5,"c":42988,"v":53.899}
{"ts":1649627460000,"o":42988,"h":43000.5,"l":42974,"c":42974,"v":25.276}
{"ts":1649627520000,"o":42974,"h":42974,"l":42900,"c":42941.5,"v":289.804}
{"ts":1649627580000,"o":42941.5,"h":42972,"l":42930,"c":42934.5,"v":31.414}
{"ts":1649627640000,"o":42934.5,"h":42944,"l":42823,"c":42863.5,"v":279.795}
{"ts":1649627700000,"o":42863.5,"h":42908.5,"l":42863,"c":42882,"v":136.552}
{"ts":1649627760000,"o":42882,"h":42913.5,"l":42868.5,"c":42880.5,"v":146.902}
{"ts":1649627820000,"o":42880.5,"h":42880.5,"l":42861,"c":42864,"v":43.572}
{"ts":1649627880000,"o":42864,"h":42864,"l":42755,"c":42765,"v":291.617}
{"ts":1649627940000,"o":42765,"h":42777,"l":42651,"c":42700,"v":498.756}
{"ts":1649628000000,"o":42700,"h":42719,"l":42639,"c":42656,"v":195.629}
{"ts":1649628060000,"o":42656,"h":42656,"l":42558,"c":42579.5,"v":451.44}
{"ts":1649628120000,"o":42579.5,"h":42647,"l":42553,"c":42630.5,"v":419.597}
{"ts":1649628180000,"o":42630.5,"h":42682,"l":42625,"c":42681.5,"v":99.474}
{"ts":1649628240000,"o":42681.5,"h":42740,"l":42660,"c":42664.5,"v":217.437}
{"ts":1649628300000,"o":42664.5,"h":42689.5,"l":42660,"c":42681.5,"v":72.534}
{"ts":1649628360000,"o":42681.5,"h":42686,"l":42650.5,"c":42686,"v":48.765}
{"ts":1649628420000,"o":42686,"h":42686,"l":42619,"c":42668,"v":216.303}
{"ts":1649628480000,"o":42668,"h":42689,"l":42640,"c":42676.5,"v":73.94}
{"ts":1649628540000,"o":42676.5,"h":42687.5,"l":42659.5,"c":42660,"v":89.285}
{"ts":1649628600000,"o":42660,"h":42660,"l":42620,"c":42649.5,"v":123.653}
{"ts":1649628660000,"o":42649.5,"h":42649.5,"l":42607.5,"c":42608,"v":81.784}
{"ts":1649628720000,"o":42608,"h":42608,"l":42593,"c":42593,"v":39.774}
{"ts":1649628780000,"o":42593,"h":42607,"l":42565.5,"c":42583.5,"v":146.42}
{"ts":1649628840000,"o":42583.5,"h":42605,"l":42574.5,"c":42593,"v":86.607}
{"ts":1649628900000,"o":42593,"h":42623.5,"l":42576.5,"c":42592,"v":132.55}
{"ts":1649628960000,"o":42592,"h":42592.5,"l":42564.5,"c":42569.5,"v":60.231}
{"ts":1649629020000,"o":42569.5,"h":42570,"l":42311,"c":42387.5,"v":1398.305}
{"ts":1649629080000,"o":42387.5,"h":42469,"l":42365,"c":42429.5,"v":265.608}
{"ts":1649629140000,"o":42429.5,"h":42444,"l":42362.5,"c":42443.5,"v":280.412}
{"ts":1649629200000,"o":42443.5,"h":42498.5,"l":42443,"c":42498.5,"v":243.176}
{"ts":1649629260000,"o":42498.5,"h":42550,"l":42462,"c":42549.5,"v":162.549}
{"ts":1649629320000,"o":42549.5,"h":42560,"l":42507.5,"c":42507.5,"v":90.762}
{"ts":1649629380000,"o":42507.5,"h":42521,"l":42459,"c":42467.5,"v":116.66}
{"ts":1649629440000,"o":42467.5,"h":42519.5,"l":42467,"c":42512.5,"v":63.476}
{"ts":1649629500000,"o":42512.5,"h":42524,"l":42483.5,"c":42491.5,"v":51.012}
{"ts":1649629560000,"o":42491.5,"h":42491.5,"l":42400,"c":42402.5,"v":122.307}
{"ts":1649629620000,"o":42402.5,"h":42406.5,"l":42333,"c":42395.5,"v":193.389}
{"ts":1649629680000,"o":42395.5,"h":42417.5,"l":42372.5,"c":42400,"v":65.676}
{"ts":1649629740000,"o":42400,"h":42405.5,"l":42379.5,"c":42383,"v":77.697}
{"ts":1649629800000,"o":42383,"h":42400.5,"l":42242,"c":42335.5,"v":492.639}
{"ts":1649629860000,"o":42335.5,"h":42344.5,"l":42219,"c":42236,"v":335.896}
{"ts":1649629920000,"o":42236,"h":42276.5,"l":42190,"c":42209.5,"v":250.713}
{"ts":1649629980000,"o":42209.5,"h":42244.5,"l":42203,"c":42244.5,"v":162.855}
{"ts":1649630040000,"o":42244.5,"h":42282,"l":42243,"c":42243,"v":74.601}
{"ts":1649630100000,"o":42243,"h":42262,"l":42194,"c":42194,"v":77.888}
{"ts":1649630160000,"o":42194,"h":42228.5,"l":42100,"c":42216.5,"v":357.727}
{"ts":1649630220000,"o":42216.5,"h":42326,"l":42207.5,"c":42305.5,"v":212.043}
{"ts":1649630280000,"o":42305.5,"h":42305.5,"l":42141,"c":42175.5,"v":195.108}
{"ts":1649630340000,"o":42175.5,"h":42200,"l":42156,"c":42200,"v":84.365}
{"ts":1649630400000,"o":42200,"h":42235.5,"l":42176.5,"c":42235.5,"v":61.872}
{"ts":1649630460000,"o":42235.5,"h":42300,"l":42235,"c":42247,"v":111.239}
{"ts":1649630520000,"o":42247,"h":42264,"l":42195,"c":42195,"v":169.251}
{"ts":1649630580000,"o":42195,"h":42204,"l":42170,"c":42203.5,"v":68.991}
{"ts":1649630640000,"o":42203.5,"h":42204,"l":42138,"c":42148,"v":95.273}
{"ts":1649630700000,"o":42148,"h":42148.5,"l":41745,"c":41919,"v":2568.137}
{"ts":1649630760000,"o":41919,"h":41994.5,"l":41890,"c":41994.5,"v":322.583}
{"ts":1649630820000,"o":41994.5,"h":42036.5,"l":41906,"c":41929,"v":357.607}
{"ts":1649630880000,"o":41929,"h":42000,"l":41906,"c":41949.5,"v":207.297}
{"ts":1649630940000,"o":41949.5,"h":41974,"l":41925,"c":41966,"v":95.843}
{"ts":1649631000000,"o":41966,"h":41980,"l":41925,"c":41964,"v":125.412}
{"ts":1649631060000,"o":41964,"h":41978,"l":41870.5,"c":41880,"v":165.104}
{"ts":1649631120000,"o":41880,"h":41917,"l":41875,"c":41882,"v":144.401}
{"ts":1649631180000,"o":41882,"h":42173,"l":41882,"c":42099,"v":814.984}
{"ts":1649631240000,"o":42099,"h":42162.5,"l":42036,"c":42063.5,"v":223.187}
{"ts":1649631300000,"o":42063.5,"h":42116.5,"l":42039.5,"c":42105.5,"v":179.303}
{"ts":1649631360000,"o":42105.5,"h":42147,"l":42093.5,"c":42109.5,"v":245.076}
{"ts":1649631420000,"o":42109.5,"h":42110,"l":42061.5,"c":42071,"v":100.787}
{"ts":1649631480000,"o":42071,"h":42079.5,"l":42050,"c":42079.5,"v":137.429}
{"ts":1649631540000,"o":42079.5,"h":42142,"l":42058,"c":42103,"v":134.07}
{"ts":1649631600000,"o":42103,"h":42103,"l":42049.5,"c":42093.5,"v":182.501}
{"ts":1649631660000,"o":42093.5,"h":42100,"l":42050,"c":42055.5,"v":92.151}
{"ts":1649631720000,"o":42055.5,"h":42055.5,"l":41978,"c":41988,"v":197.122}
{"ts":1649631780000,"o":41988,"h":42003.5,"l":41973.5,"c":41977,"v":87.03}
{"ts":1649631840000,"o":41977,"h":41999,"l":41977,"c":41991.5,"v":74.864}
{"ts":1649631900000,"o":41991.5,"h":42078.5,"l":41991.5,"c":42073.5,"v":103.2}
{"ts":1649631960000,"o":42073.5,"h":42073.5,"l":42022.5,"c":42028.5,"v":69.258}
{"ts":1649632020000,"o":42028.5,"h":42028.5,"l":42000,"c":42000,"v":31.508}
{"ts":1649632080000,"o":42000,"h":42039.5,"l":41997,"c":42034.5,"v":54.978}
{"ts":1649632140000,"o":42034.5,"h":42074,"l":42034,"c":42068,"v":56.664}
{"ts":1649632200000,"o":42068,"h":42275,"l":42067.5,"c":42221,"v":645.661}
{"ts":1649632260000,"o":42221,"h":42280,"l":42161,"c":42198,"v":334.99}
{"ts":1649632320000,"o":42198,"h":42198.5,"l":42124,"c":42136,"v":121.35}
{"ts":1649632380000,"o":42136,"h":42173.5,"l":42126.5,"c":42165,"v":30.302}
{"ts":1649632440000,"o":42165,"h":42215,"l":42155.5,"c":42215,"v":68.376}
{"ts":1649632500000,"o":42215,"h":42357.5,"l":42199.5,"c":42312,"v":444.166}
{"ts":1649632560000,"o":42312,"h":42312.5,"l":42266.5,"c":42312,"v":186.302}
{"ts":1649632620000,"o":42312,"h":42312.5,"l":42251,"c":42265.5,"v":100.86}
{"ts":1649632680000,"o":42265.5,"h":42290.5,"l":42255,"c":42277.5,"v":39.651}
{"ts":1649632740000,"o":42277.5,"h":42350,"l":42263.5,"c":42322.5,"v":61.182}
{"ts":1649632800000,"o":42322.5,"h":42339.5,"l":42312,"c":42319,"v":68.135}
{"ts":1649632860000,"o":42319,"h":42319.5,"l":42274.5,"c":42292.5,"v":72.449}
{"ts":1649632920000,"o":42292.5,"h":42310.5,"l":42283,"c":42295,"v":93.238}
{"ts":1649632980000,"o":42295,"h":42295,"l":42256,"c":42271,"v":98.328}
{"ts":1649633040000,"o":42271,"h":42271.5,"l":42250.5,"c":42265,"v":77.366}
{"ts":1649633100000,"o":42265,"h":42280.5,"l":42257,"c":42265.5,"v":64.52}
{"ts":1649633160000,"o":42265.5,"h":42266,"l":42226.5,"c":42230.5,"v":57.008}
{"ts":1649633220000,"o":42230.5,"h":42240,"l":42226,"c":42239,"v":29.98}
{"ts":1649633280000,"o":42239,"h":42259,"l":42235.5,"c":42259,"v":23.131}
{"ts":1649633340000,"o":42259,"h":42299.5,"l":42258.5,"c":42299.5,"v":36.489}
{"ts":1649633400000,"o":42299.5,"h":42321,"l":42296,"c":42317,"v":43.627}
{"ts":1649633460000,"o":42317,"h":42317.5,"l":42266.5,"c":42266.5,"v":52.808}
{"ts":1649633520000,"o":42266.5,"h":42279,"l":42261.5,"c":42278.5,"v":28.362}
{"ts":1649633580000,"o":42278.5,"h":42279,"l":42260.5,"c":42270,"v":21.27}
{"ts":1649633640000,"o":42270,"h":42285.5,"l":42260,"c":42285.5,"v":12.422}
{"ts":1649633700000,"o":42285.5,"h":42285.5,"l":42270,"c":42272,"v":14.918}
{"ts":1649633760000,"o":42272,"h":42300,"l":42272,"c":42272.5,"v":20.793}
{"ts":1649633820000,"o":42272.5,"h":42273,"l":42206.5,"c":42207,"v":145.317}
{"ts":1649633880000,"o":42207,"h":42227,"l":42200,"c":42226.5,"v":79.257}
{"ts":1649633940000,"o":42226.5,"h":42230.5,"l":42211.5,"c":42230,"v":24.185}
{"ts":1649634000000,"o":42230,"h":42230.5,"l":42201,"c":42207,"v":71.399}
{"ts":1649634060000,"o":42207,"h":42207.5,"l":42180.5,"c":42188,"v":111.378}
{"ts":1649634120000,"o":42188,"h":42375.5,"l":42188,"c":42339,"v":470.499}
{"ts":1649634180000,"o":42339,"h":42339,"l":42283,"c":42283.5,"v":69.782}
{"ts":1649634240000,"o":42283.5,"h":42325,"l":42283,"c":42308.5,"v":33.757}
{"ts":1649634300000,"o":42308.5,"h":42308.5,"l":42284.5,"c":42304.5,"v":22.541}
{"ts":1649634360000,"o":42304.5,"h":42329,"l":42285.5,"c":42329,"v":12.375}
{"ts":1649634420000,"o":42329,"h":42330.5,"l":42310,"c":42310.5,"v":54.244}
{"ts":1649634480000,"o":42310.5,"h":42310.5,"l":42296,"c":42296,"v":16.046}
{"ts":1649634540000,"o":42296,"h":42296.5,"l":42236.5,"c":42249,"v":25.54}
{"ts":1649634600000,"o":42249,"h":42266.5,"l":42242,"c":42266.5,"v":24.477}
{"ts":1649634660000,"o":42266.5,"h":42270.5,"l":42239,"c":42247,"v":14.614}
{"ts":1649634720000,"o":42247,"h":42247,"l":42220,"c":42220,"v":36.989}
{"ts":1649634780000,"o":42220,"h":42222,"l":42220,"c":42221.5,"v":14.063}
{"ts":1649634840000,"o":42221.5,"h":42256.5,"l":42220,"c":42256.5,"v":26.646}
{"ts":1649634900000,"o":42256.5,"h":42256.5,"l":42218.5,"c":42218.5,"v":18.726}
{"ts":1649634960000,"o":42218.5,"h":42219,"l":42195,"c":42202.5,"v":24.505}
{"ts":1649635020000,"o":42202.5,"h":42219,"l":42113,"c":42125.5,"v":82.054}
{"ts":1649635080000,"o":42125.5,"h":42129,"l":42039,"c":42092.5,"v":302.923}
{"ts":1649635140000,"o":42092.5,"h":42137,"l":42080.5,"c":42137,"v":80.536}
{"ts":1649635200000,"o":42137,"h":42157.5,"l":41962.5,"c":42142,"v":351.658}
{"ts":1649635260000,"o":42142,"h":42198,"l":42110,"c":42198,"v":130.706}
{"ts":1649635320000,"o":42198,"h":42210,"l":42104,"c":42104,"v":110.357}
{"ts":1649635380000,"o":42104,"h":42107,"l":42077.5,"c":42085.5,"v":83.973}
{"ts":1649635440000,"o":42085.5,"h":42092.5,"l":42055,"c":42073,"v":53.813}
{"ts":1649635500000,"o":42073,"h":42119,"l":42071.5,"c":42071.5,"v":116.382}
{"ts":1649635560000,"o":42071.5,"h":42071.5,"l":42014.5,"c":42015,"v":177.337}
{"ts":1649635620000,"o":42015,"h":42036,"l":41976.5,"c":41992.5,"v":104.03}
{"ts":1649635680000,"o":41992.5,"h":42002.5,"l":41952,"c":41984.5,"v":240.608}
{"ts":1649635740000,"o":41984.5,"h":41985,"l":41902.5,"c":41956,"v":214.073}
{"ts":1649635800000,"o":41956,"h":41956,"l":41929.5,"c":41950.5,"v":61.335}
{"ts":1649635860000,"o":41950.5,"h":41990,"l":41950.5,"c":41990,"v":58.013}
{"ts":1649635920000,"o":41990,"h":42049,"l":41989.5,"c":42028.5,"v":165.845}
{"ts":1649635980000,"o":42028.5,"h":42033,"l":42019.5,"c":42019.5,"v":31.466}
{"ts":1649636040000,"o":42019.5,"h":42049,"l":42013,"c":42013.5,"v":50.552}
{"ts":1649636100000,"o":42013.5,"h":42019.5,"l":41963.5,"c":41980,"v":69.812}
{"ts":1649636160000,"o":41980,"h":42072.5,"l":41980,"c":42072.5,"v":88.451}
{"ts":1649636220000,"o":42072.5,"h":42112.5,"l":42064,"c":42081,"v":112.777}
{"ts":1649636280000,"o":42081,"h":42081,"l":42000,"c":42021.5,"v":126.429}
{"ts":1649636340000,"o":42021.5,"h":42043,"l":42021,"c":42040.5,"v":21.555}
{"ts":1649636400000,"o":42040.5,"h":42052.5,"l":42019.5,"c":42043.5,"v":41.783}
{"ts":1649636460000,"o":42043.5,"h":42044,"l":41957.5,"c":41965,"v":64.192}
{"ts":1649636520000,"o":41965,"h":41965,"l":41580,"c":41840.5,"v":1488.449}
{"ts":1649636580000,"o":41840.5,"h":41876.5,"l":41777,"c":41825,"v":240.197}
{"ts":1649636640000,"o":41825,"h":41924,"l":41811.5,"c":41915.5,"v":333.391}
{"ts":1649636700000,"o":41915.5,"h":42179,"l":41915.5,"c":42068.5,"v":864.987}
{"ts":1649636760000,"o":42068.5,"h":42164,"l":42049,"c":42114.5,"v":429.785}
{"ts":1649636820000,"o":42114.5,"h":42178.5,"l":42057.5,"c":42171.5,"v":282.458}
{"ts":1649636880000,"o":42171.5,"h":42182.5,"l":42093.5,"c":42182.5,"v":274.986}
{"ts":1649636940000,"o":42182.5,"h":42267,"l":42171.5,"c":42260.5,"v":491.472}
{"ts":1649637000000,"o":42260.5,"h":42388,"l":42215,"c":42383,"v":309.455}
{"ts":1649637060000,"o":42383,"h":42383,"l":42252,"c":42263.5,"v":410.759}
{"ts":1649637120000,"o":42263.5,"h":42294,"l":42229.5,"c":42238,"v":141.964}
{"ts":1649637180000,"o":42238,"h":42238.5,"l":42158,"c":42219.5,"v":234.98}
{"ts":1649637240000,"o":42219.5,"h":42220,"l":42117,"c":42127.5,"v":133.35}
{"ts":1649637300000,"o":42127.5,"h":42177.5,"l":42127.5,"c":42170,"v":146.82}
{"ts":1649637360000,"o":42170,"h":42205.5,"l":42169.5,"c":42205.5,"v":60.425}
{"ts":1649637420000,"o":42205.5,"h":42205.5,"l":42200,"c":42200,"v":22.443}
{"ts":1649637480000,"o":42200,"h":42205.5,"l":42152.5,"c":42205.5,"v":74.426}
{"ts":1649637540000,"o":42205.5,"h":42238.5,"l":42205,"c":42238.5,"v":20.691}
{"ts":1649637600000,"o":42238.5,"h":42246,"l":42221,"c":42226.5,"v":24.613}
{"ts":1649637660000,"o":42226.5,"h":42226.5,"l":42214,"c":42224,"v":19.2}
{"ts":1649637720000,"o":42224,"h":42225,"l":42184,"c":42189,"v":72.263}
{"ts":1649637780000,"o":42189,"h":42206,"l":42173.5,"c":42206,"v":34.673}
{"ts":1649637840000,"o":42206,"h":42241,"l":42203,"c":42228,"v":17.736}
{"ts":1649637900000,"o":42228,"h":42234.5,"l":42218,"c":42229.5,"v":27.085}
{"ts":1649637960000,"o":42229.5,"h":42229.5,"l":42208,"c":42208,"v":7.327}
{"ts":1649638020000,"o":42208,"h":42208.5,"l":42180,"c":42180,"v":37.389}
{"ts":1649638080000,"o":42180,"h":42180.5,"l":42170.5,"c":42180.5,"v":21.896}
{"ts":1649638140000,"o":42180.5,"h":42180.5,"l":42155.5,"c":42160,"v":33.064}
{"ts":1649638200000,"o":42160,"h":42333,"l":42159.5,"c":42280,"v":441.459}
{"ts":1649638260000,"o":42280,"h":42350,"l":42274,"c":42274.5,"v":83.835}
{"ts":1649638320000,"o":42274.5,"h":42274.5,"l":42257.5,"c":42257.5,"v":9.331}
{"ts":1649638380000,"o":42257.5,"h":42285.5,"l":42241,"c":42285.5,"v":52.416}
{"ts":1649638440000,"o":42285.5,"h":42285.5,"l":42252.5,"c":42285.5,"v":12.881}
{"ts":1649638500000,"o":42285.5,"h":42286.5,"l":42250,"c":42283,"v":17.651}
{"ts":1649638560000,"o":42283,"h":42283.5,"l":42265.5,"c":42274.5,"v":63.828}
{"ts":1649638620000,"o":42274.5,"h":42288,"l":42261.5,"c":42288,"v":35.829}
{"ts":1649638680000,"o":42288,"h":42306.5,"l":42266,"c":42274,"v":62.763}
{"ts":1649638740000,"o":42274,"h":42274,"l":42260,"c":42271.5,"v":16.573}
{"ts":1649638800000,"o":42271.5,"h":42272,"l":42255.5,"c":42269.5,"v":13.025}
{"ts":1649638860000,"o":42269.5,"h":42288.5,"l":42269,"c":42288.5,"v":21.383}
{"ts":1649638920000,"o":42288.5,"h":42327,"l":42288.5,"c":42327,"v":90.497}
{"ts":1649638980000,"o":42327,"h":42329,"l":42326.5,"c":42328.5,"v":18.206}
{"ts":1649639040000,"o":42328.5,"h":42329,"l":42304.5,"c":42305,"v":67.546}
{"ts":1649639100000,"o":42305,"h":42305,"l":42283.5,"c":42283.5,"v":17.802}
{"ts":1649639160000,"o":42283.5,"h":42283.5,"l":42249.5,"c":42259.5,"v":49.291}
{"ts":1649639220000,"o":42259.5,"h":42282.5,"l":42259.5,"c":42282,"v":61.554}
{"ts":1649639280000,"o":42282,"h":42313.5,"l":42282,"c":42299.5,"v":21.602}
{"ts":1649639340000,"o":42299.5,"h":42300,"l":42294,"c":42297.5,"v":19.658}
{"ts":1649639400000,"o":42297.5,"h":42297.5,"l":42297,"c":42297.5,"v":10.682}
{"ts":1649639460000,"o":42297.5,"h":42299.5,"l":42289.5,"c":42299,"v":77.437}
{"ts":1649639520000,"o":42299,"h":42329,"l":42286,"c":42298.5,"v":75.909}
{"ts":1649639580000,"o":42298.5,"h":42318.5,"l":42298,"c":42314,"v":39.696}
{"ts":1649639640000,"o":42314,"h":42319,"l":42308.5,"c":42319,"v":24.771}
{"ts":1649639700000,"o":42319,"h":42324.5,"l":42289.5,"c":42324.5,"v":12.991}
{"ts":1649639760000,"o":42324.5,"h":42324.5,"l":42324,"c":42324.5,"v":6.263}
{"ts":1649639820000,"o":42324.5,"h":42342.5,"l":42311,"c":42330.5,"v":34.309}
{"ts":1649639880000,"o":42330.5,"h":42366,"l":42330.5,"c":42355,"v":96.958}
{"ts":1649639940000,"o":42355,"h":42389,"l":42355,"c":42375,"v":151.365}
{"ts":1649640000000,"o":42375,"h":42377.5,"l":42350,"c":42364.5,"v":71.858}
{"ts":1649640060000,"o":42364.5,"h":42377.5,"l":42360,"c":42368,"v":40.346}
{"ts":1649640120000,"o":42368,"h":42374,"l":42368,"c":42374,"v":14.435}
{"ts":1649640180000,"o":42374,"h":42374.5,"l":42373.5,"c":42374.5,"v":4.388}
{"ts":1649640240000,"o":42374.5,"h":42380,"l":42374.5,"c":42380,"v":13.336}
{"ts":1649640300000,"o":42380,"h":42400,"l":42379.5,"c":42393.5,"v":103.853}
{"ts":1649640360000,"o":42393.5,"h":42394,"l":42383.5,"c":42384,"v":50.079}
{"ts":1649640420000,"o":42384,"h":42384,"l":42365.5,"c":42371.5,"v":25.632}
{"ts":1649640480000,"o":42371.5,"h":42372,"l":42338,"c":42372,"v":32.482}
{"ts":1649640540000,"o":42372,"h":42372,"l":42306.5,"c":42306.5,"v":190.334}
{"ts":1649640600000,"o":42306.5,"h":42319,"l":42256.5,"c":42268.5,"v":231.405}
{"ts":1649640660000,"o":42268.5,"h":42269,"l":42257,"c":42257,"v":37.428}
{"ts":1649640720000,"o":42257,"h":42257.5,"l":42230.5,"c":42257.5,"v":80.169}
{"ts":1649640780000,"o":42257.5,"h":42278,"l":42257,"c":42277.5,"v":36.218}
{"ts":1649640840000,"o":42277.5,"h":42298,"l":42277.5,"c":42291,"v":70.095}
{"ts":1649640900000,"o":42291,"h":42291,"l":42243,"c":42245.5,"v":40.534}
{"ts":1649640960000,"o":42245.5,"h":42255,"l":42233.5,"c":42233.5,"v":25.609}
{"ts":1649641020000,"o":42233.5,"h":42238,"l":42213,"c":42238,"v":51.231}
{"ts":1649641080000,"o":42238,"h":42238,"l":42221.5,"c":42221.5,"v":19.967}
{"ts":1649641140000,"o":42221.5,"h":42228.5,"l":42217,"c":42217.5,"v":13.88}
{"ts":1649641200000,"o":42217.5,"h":42232,"l":42217,"c":42217.5,"v":53.612}
{"ts":1649641260000,"o":42217.5,"h":42226.5,"l":42205.5,"c":42226.5,"v":23.92}
{"ts":1649641320000,"o":42226.5,"h":42226.5,"l":42217.5,"c":42217.5,"v":37.526}
{"ts":1649641380000,"o":42217.5,"h":42238,"l":42217.5,"c":42238,"v":9.383}
{"ts":1649641440000,"o":42238,"h":42251,"l":42238,"c":42250,"v":4.226}
{"ts":1649641500000,"o":42250,"h":42250,"l":42218.5,"c":42220,"v":31.927}
{"ts":1649641560000,"o":42220,"h":42220.5,"l":42205.5,"c":42205.5,"v":19.509}
{"ts":1649641620000,"o":42205.5,"h":42206,"l":42168,"c":42200,"v":168.746}
{"ts":1649641680000,"o":42200,"h":42206,"l":42192.5,"c":42205.5,"v":7.747}
{"ts":1649641740000,"o":42205.5,"h":42206,"l":42153,"c":42155.5,"v":47.541}
{"ts":1649641800000,"o":42155.5,"h":42194.5,"l":42155,"c":42161,"v":52.418}
{"ts":1649641860000,"o":42161,"h":42205.5,"l":42160.5,"c":42186.5,"v":60.18}
{"ts":1649641920000,"o":42186.5,"h":42186.5,"l":42165,"c":42165,"v":9.266}
{"ts":1649641980000,"o":42165,"h":42165.5,"l":42160,"c":42160,"v":8.267}
{"ts":1649642040000,"o":42160,"h":42160,"l":42127,"c":42141.5,"v":52.168}
{"ts":1649642100000,"o":42141.5,"h":42169.5,"l":42141.5,"c":42159.5,"v":76.741}
{"ts":1649642160000,"o":42159.5,"h":42183,"l":42159.5,"c":42173,"v":99.988}
{"ts":1649642220000,"o":42173,"h":42173,"l":42172.5,"c":42173,"v":45.307}
{"ts":1649642280000,"o":42173,"h":42173,"l":42172.5,"c":42172.5,"v":12.809}
{"ts":1649642340000,"o":42172.5,"h":42178,"l":42156,"c":42156,"v":19.95}
{"ts":1649642400000,"o":42156,"h":42156.5,"l":42155.5,"c":42155.5,"v":69.624}
{"ts":1649642460000,"o":42155.5,"h":42156,"l":42150,"c":42150,"v":9.009}
{"ts":1649642520000,"o":42150,"h":42150.5,"l":42131,"c":42133,"v":25.38}
{"ts":1649642580000,"o":42133,"h":42133.5,"l":42074,"c":42074.5,"v":79.908}
{"ts":1649642640000,"o":42074.5,"h":42074.5,"l":42035,"c":42044,"v":124.533}
{"ts":1649642700000,"o":42044,"h":42047.5,"l":42000,"c":42045,"v":131.322}
{"ts":1649642760000,"o":42045,"h":42117.5,"l":42039.5,"c":42117.5,"v":100.134}
{"ts":1649642820000,"o":42117.5,"h":42157,"l":42117,"c":42117,"v":72.332}
{"ts":1649642880000,"o":42117,"h":42164,"l":42102.5,"c":42164,"v":26.536}
{"ts":1649642940000,"o":42164,"h":42164,"l":42120.5,"c":42154,"v":62.269}
{"ts":1649643000000,"o":42154,"h":42202,"l":42153.5,"c":42199.5,"v":45.743}
{"ts":1649643060000,"o":42199.5,"h":42207.5,"l":42190.5,"c":42190.5,"v":48.392}
{"ts":1649643120000,"o":42190.5,"h":42200.5,"l":42190,"c":42199.5,"v":20.092}
{"ts":1649643180000,"o":42199.5,"h":42200,"l":42173.5,"c":42179.5,"v":11.647}
{"ts":1649643240000,"o":42179.5,"h":42180,"l":42175,"c":42175,"v":8.848}
{"ts":1649643300000,"o":42175,"h":42204.5,"l":42174.5,"c":42204.5,"v":56.358}
{"ts":1649643360000,"o":42204.5,"h":42204.5,"l":42156,"c":42156,"v":37.059}
{"ts":1649643420000,"o":42156,"h":42156,"l":42077,"c":42077,"v":53.882}
{"ts":1649643480000,"o":42077,"h":42100,"l":42067.5,"c":42093.5,"v":40.338}
{"ts":1649643540000,"o":42093.5,"h":42093.5,"l":42045.5,"c":42058,"v":47.072}
{"ts":1649643600000,"o":42058,"h":42063,"l":41950,"c":41950,"v":196.363}
{"ts":1649643660000,"o":41950,"h":42039,"l":41903,"c":42038.5,"v":629.444}
{"ts":1649643720000,"o":42038.5,"h":42039,"l":41961,"c":42003,"v":105.996}
{"ts":1649643780000,"o":42003,"h":42039.5,"l":41988,"c":42009.5,"v":56.088}
{"ts":1649643840000,"o":42009.5,"h":42010,"l":41999.5,"c":42008.5,"v":21.923}
{"ts":1649643900000,"o":42008.5,"h":42019.5,"l":42000.5,"c":42000.5,"v":29.664}
{"ts":1649643960000,"o":42000.5,"h":42013,"l":42000,"c":42012.5,"v":35.062}
{"ts":1649644020000,"o":42012.5,"h":42013,"l":42003,"c":42003.5,"v":7.849}
{"ts":1649644080000,"o":42003.5,"h":42040,"l":42000,"c":42040,"v":97.488}
{"ts":1649644140000,"o":42040,"h":42046.5,"l":42017,"c":42017,"v":38.184}
{"ts":1649644200000,"o":42017,"h":42017.5,"l":41925,"c":41925,"v":70.5}
{"ts":1649644260000,"o":41925,"h":41998,"l":41922,"c":41989,"v":39.416}
{"ts":1649644320000,"o":41989,"h":42020,"l":41983,"c":41983.5,"v":40.869}
{"ts":1649644380000,"o":41983.5,"h":41989.5,"l":41963,"c":41977,"v":25.352}
{"ts":1649644440000,"o":41977,"h":42065,"l":41976.5,"c":42064.5,"v":106.268}
{"ts":1649644500000,"o":42064.5,"h":42083,"l":42064.5,"c":42073,"v":30.981}
{"ts":1649644560000,"o":42073,"h":42073.5,"l":41988,"c":41992.5,"v":67.617}
{"ts":1649644620000,"o":41992.5,"h":42005,"l":41992,"c":41992,"v":24.156}
{"ts":1649644680000,"o":41992,"h":42041.5,"l":41987,"c":42041.5,"v":27.662}
{"ts":1649644740000,"o":42041.5,"h":42041.5,"l":42017.5,"c":42037,"v":13.419}
{"ts":1649644800000,"o":42037,"h":42051.5,"l":42036.5,"c":42051,"v":41.172}
{"ts":1649644860000,"o":42051,"h":42051,"l":42000,"c":42010,"v":51.238}
{"ts":1649644920000,"o":42010,"h":42021.5,"l":42005.5,"c":42021.5,"v":30.419}
{"ts":1649644980000,"o":42021.5,"h":42041.5,"l":42017.5,"c":42018,"v":22.883}
{"ts":1649645040000,"o":42018,"h":42039,"l":42017.5,"c":42038.5,"v":8.127}
{"ts":1649645100000,"o":42038.5,"h":42050,"l":42033,"c":42033,"v":17.553}
{"ts":1649645160000,"o":42033,"h":42033.5,"l":41958,"c":41962.5,"v":24.243}
{"ts":1649645220000,"o":41962.5,"h":41962.5,"l":41920.5,"c":41945,"v":46.641}
{"ts":1649645280000,"o":41945,"h":41961,"l":41937,"c":41937,"v":52.739}
{"ts":1649645340000,"o":41937,"h":41970,"l":41930,"c":41969.5,"v":38.477}
{"ts":1649645400000,"o":41969.5,"h":41970,"l":41820,"c":41854.5,"v":297.247}
{"ts":1649645460000,"o":41854.5,"h":41894,"l":41843.5,"c":41874,"v":94.633}
{"ts":1649645520000,"o":41874,"h":41904.5,"l":41870,"c":41870,"v":54.11}
{"ts":1649645580000,"o":41870,"h":41883.5,"l":41839,"c":41874.5,"v":38.173}
{"ts":1649645640000,"o":41874.5,"h":41936,"l":41874.5,"c":41898,"v":75.639}
{"ts":1649645700000,"o":41898,"h":41928,"l":41818,"c":41836.5,"v":91.019}
{"ts":1649645760000,"o":41836.5,"h":41873,"l":41830.5,"c":41872.5,"v":46.701}
{"ts":1649645820000,"o":41872.5,"h":41875,"l":41849,"c":41874.5,"v":55.346}
{"ts":1649645880000,"o":41874.5,"h":41915,"l":41874.5,"c":41914.5,"v":37.044}
{"ts":1649645940000,"o":41914.5,"h":41939,"l":41914.5,"c":41939,"v":47.808}
{"ts":1649646000000,"o":41939,"h":41939.5,"l":41910,"c":41910.5,"v":31.118}
{"ts":1649646060000,"o":41910.5,"h":41925,"l":41848,"c":41848,"v":54.732}
{"ts":1649646120000,"o":41848,"h":41905.5,"l":41848,"c":41900.5,"v":36.25}
{"ts":1649646180000,"o":41900.5,"h":41963,"l":41900,"c":41941.5,"v":99.536}
{"ts":1649646240000,"o":41941.5,"h":41941.5,"l":41911,"c":41911,"v":29.224}
{"ts":1649646300000,"o":41911,"h":41930,"l":41890.5,"c":41890.5,"v":18.462}
{"ts":1649646360000,"o":41890.5,"h":41930,"l":41887,"c":41929.5,"v":33.86}
{"ts":1649646420000,"o":41929.5,"h":41980.5,"l":41929.5,"c":41980.5,"v":59.817}
{"ts":1649646480000,"o":41980.5,"h":41996.5,"l":41980,"c":41996.5,"v":33.573}
{"ts":1649646540000,"o":41996.5,"h":42039,"l":41991.5,"c":42033,"v":200.681}
{"ts":1649646600000,"o":42033,"h":42080,"l":42033,"c":42060.5,"v":100.578}
{"ts":1649646660000,"o":42060.5,"h":42073,"l":42035,"c":42035.5,"v":62.379}
{"ts":1649646720000,"o":42035.5,"h":42035.5,"l":41980,"c":42012.5,"v":74.61}
{"ts":1649646780000,"o":42012.5,"h":42014.5,"l":41979,"c":42014.5,"v":26.593}
{"ts":1649646840000,"o":42014.5,"h":42014.5,"l":41990,"c":41990,"v":53.985}
{"ts":1649646900000,"o":41990,"h":42040,"l":41982,"c":42039.5,"v":64.377}
{"ts":1649646960000,"o":42039.5,"h":42040,"l":42018,"c":42026,"v":24.381}
{"ts":1649647020000,"o":42026,"h":42026,"l":41985.5,"c":41996,"v":29.528}
{"ts":1649647080000,"o":41996,"h":41996,"l":41979.5,"c":41988.5,"v":17.929}
{"ts":1649647140000,"o":41988.5,"h":42029,"l":41988.5,"c":42029,"v":25.655}
{"ts":1649647200000,"o":42029,"h":42029,"l":42004,"c":42028.5,"v":18}
{"ts":1649647260000,"o":42028.5,"h":42028.5,"l":42006,"c":42006,"v":7.494}
{"ts":1649647320000,"o":42006,"h":42006.5,"l":41987.5,"c":41987.5,"v":22.02}
{"ts":1649647380000,"o":41987.5,"h":42036,"l":41987.5,"c":42022.5,"v":32.164}
{"ts":1649647440000,"o":42022.5,"h":42039.5,"l":42020.5,"c":42039.5,"v":24.727}
{"ts":1649647500000,"o":42039.5,"h":42039.5,"l":42008.5,"c":42008.5,"v":48.987}
{"ts":1649647560000,"o":42008.5,"h":42009,"l":42000,"c":42000,"v":7.392}
{"ts":1649647620000,"o":42000,"h":42010,"l":42000,"c":42010,"v":9.738}
{"ts":1649647680000,"o":42010,"h":42054.5,"l":42010,"c":42054.5,"v":55.658}
{"ts":1649647740000,"o":42054.5,"h":42054.5,"l":42010.5,"c":42010.5,"v":30.81}
{"ts":1649647800000,"o":42010.5,"h":42050,"l":42000,"c":42039.5,"v":22.861}
{"ts":1649647860000,"o":42039.5,"h":42047,"l":42032,"c":42046.5,"v":10.848}
{"ts":1649647920000,"o":42046.5,"h":42047,"l":41997.5,"c":41997.5,"v":33.705}
{"ts":1649647980000,"o":41997.5,"h":42001,"l":41955,"c":41955,"v":65.96}
{"ts":1649648040000,"o":41955,"h":42039.5,"l":41925.5,"c":42035.5,"v":112.094}
{"ts":1649648100000,"o":42035.5,"h":42061.5,"l":42035.5,"c":42061.5,"v":20.08}
{"ts":1649648160000,"o":42061.5,"h":42071,"l":42053,"c":42071,"v":30.829}
{"ts":1649648220000,"o":42071,"h":42073.5,"l":42050.5,"c":42058.5,"v":27.06}
{"ts":1649648280000,"o":42058.5,"h":42070,"l":42058.5,"c":42062,"v":14.559}
{"ts":1649648340000,"o":42062,"h":42070,"l":42051,"c":42062,"v":16.388}
{"ts":1649648400000,"o":42062,"h":42062.5,"l":42058,"c":42058,"v":8.39}
{"ts":1649648460000,"o":42058,"h":42072,"l":42058,"c":42067.5,"v":15.243}
{"ts":1649648520000,"o":42067.5,"h":42067.5,"l":42063,"c":42063,"v":6.129}
{"ts":1649648580000,"o":42063,"h":42070,"l":42063,"c":42068,"v":17.629}
{"ts":1649648640000,"o":42068,"h":42088,"l":42065,"c":42065,"v":22.187}
{"ts":1649648700000,"o":42065,"h":42074,"l":42050,"c":42073.5,"v":22.667}
{"ts":1649648760000,"o":42073.5,"h":42089,"l":42073.5,"c":42089,"v":18.739}
{"ts":1649648820000,"o":42089,"h":42099.5,"l":42088.5,"c":42099.5,"v":17.622}
{"ts":1649648880000,"o":42099.5,"h":42099.5,"l":42099,"c":42099.5,"v":12.228}
{"ts":1649648940000,"o":42099.5,"h":42099.5,"l":42061.5,"c":42070.5,"v":77.311}
{"ts":1649649000000,"o":42070.5,"h":42070.5,"l":42070,"c":42070.5,"v":19.082}
{"ts":1649649060000,"o":42070.5,"h":42070.5,"l":42061,"c":42061,"v":7.368}
{"ts":1649649120000,"o":42061,"h":42070.5,"l":42055.5,"c":42055.5,"v":16.105}
{"ts":1649649180000,"o":42055.5,"h":42095.5,"l":42055.5,"c":42095.5,"v":23.366}
{"ts":1649649240000,"o":42095.5,"h":42134,"l":42095.5,"c":42124.5,"v":64.19}
{"ts":1649649300000,"o":42124.5,"h":42124.5,"l":42103,"c":42110.5,"v":13.048}
{"ts":1649649360000,"o":42110.5,"h":42110.5,"l":42110,"c":42110.5,"v":7.834}
{"ts":1649649420000,"o":42110.5,"h":42121.5,"l":42110,"c":42118,"v":24.623}
{"ts":1649649480000,"o":42118,"h":42118.5,"l":42092.5,"c":42092.5,"v":11.859}
{"ts":1649649540000,"o":42092.5,"h":42120.5,"l":42092.5,"c":42120.5,"v":31.415}
{"ts":1649649600000,"o":42120.5,"h":42120.5,"l":42100.5,"c":42101,"v":8.293}
{"ts":1649649660000,"o":42101,"h":42188,"l":42100.5,"c":42175,"v":157.124}
{"ts":1649649720000,"o":42175,"h":42179.5,"l":42150.5,"c":42151,"v":26.397}
{"ts":1649649780000,"o":42151,"h":42164,"l":42121,"c":42158,"v":40.766}
{"ts":1649649840000,"o":42158,"h":42158.5,"l":42158,"c":42158,"v":6.935}
{"ts":1649649900000,"o":42158,"h":42158.5,"l":42132.5,"c":42132.5,"v":28.923}
{"ts":1649649960000,"o":42132.5,"h":42187,"l":42132.5,"c":42168,"v":74.035}
{"ts":1649650020000,"o":42168,"h":42168,"l":42148.5,"c":42149.5,"v":24.475}
{"ts":1649650080000,"o":42149.5,"h":42149.5,"l":42149,"c":42149,"v":5.672}
{"ts":1649650140000,"o":42149,"h":42149.5,"l":42115.5,"c":42115.5,"v":31.196}
{"ts":1649650200000,"o":42115.5,"h":42148,"l":42115.5,"c":42143.5,"v":26.473}
{"ts":1649650260000,"o":42143.5,"h":42144,"l":42136,"c":42136,"v":3.741}
{"ts":1649650320000,"o":42136,"h":42136.5,"l":42110,"c":42110,"v":22.093}
{"ts":1649650380000,"o":42110,"h":42124,"l":42092.5,"c":42092.5,"v":14.168}
{"ts":1649650440000,"o":42092.5,"h":42093,"l":42080,"c":42080.5,"v":32.145}
{"ts":1649650500000,"o":42080.5,"h":42087,"l":42078,"c":42078.5,"v":10.73}
{"ts":1649650560000,"o":42078.5,"h":42158.5,"l":42078.5,"c":42142,"v":84.934}
{"ts":1649650620000,"o":42142,"h":42157,"l":42131,"c":42149,"v":30.156}
{"ts":1649650680000,"o":42149,"h":42151,"l":42126.5,"c":42127,"v":6.028}
{"ts":1649650740000,"o":42127,"h":42134.5,"l":42127,"c":42134.5,"v":3.229}
{"ts":1649650800000,"o":42134.5,"h":42143.5,"l":42130,"c":42130.5,"v":10.006}
{"ts":1649650860000,"o":42130.5,"h":42130.5,"l":42130,"c":42130,"v":3.601}
{"ts":1649650920000,"o":42130,"h":42161,"l":42130,"c":42160.5,"v":29.392}
{"ts":1649650980000,"o":42160.5,"h":42161,"l":42157,"c":42157,"v":2.621}
{"ts":1649651040000,"o":42157,"h":42182,"l":42146.5,"c":42159,"v":74.538}
{"ts":1649651100000,"o":42159,"h":42159,"l":42148,"c":42148,"v":11.89}
{"ts":1649651160000,"o":42148,"h":42148.5,"l":42148,"c":42148,"v":10.353}
{"ts":1649651220000,"o":42148,"h":42160,"l":42148,"c":42159.5,"v":83.918}
{"ts":1649651280000,"o":42159.5,"h":42160,"l":42152.5,"c":42152.5,"v":15.073}
{"ts":1649651340000,"o":42152.5,"h":42177,"l":42152.5,"c":42176.5,"v":8.02}
{"ts":1649651400000,"o":42176.5,"h":42177,"l":42150.5,"c":42151,"v":19.534}
{"ts":1649651460000,"o":42151,"h":42151,"l":42150.5,"c":42150.5,"v":6.119}
{"ts":1649651520000,"o":42150.5,"h":42156,"l":42132,"c":42155.5,"v":20.852}
{"ts":1649651580000,"o":42155.5,"h":42156,"l":42155.5,"c":42155.5,"v":16.517}
{"ts":1649651640000,"o":42155.5,"h":42156,"l":42155.5,"c":42156,"v":1.573}
{"ts":1649651700000,"o":42156,"h":42156,"l":42146,"c":42146,"v":10.864}
{"ts":1649651760000,"o":42146,"h":42146.5,"l":42146,"c":42146.5,"v":3.009}
{"ts":1649651820000,"o":42146.5,"h":42146.5,"l":42146,"c":42146.5,"v":4.373}
{"ts":1649651880000,"o":42146.5,"h":42165,"l":42146,"c":42165,"v":27.961}
{"ts":1649651940000,"o":42165,"h":42166.5,"l":42152,"c":42166.5,"v":29.322}
{"ts":1649652000000,"o":42166.5,"h":42200,"l":42166.5,"c":42187,"v":86.553}
{"ts":1649652060000,"o":42187,"h":42187,"l":42176,"c":42176,"v":14.604}
{"ts":1649652120000,"o":42176,"h":42183,"l":42175.5,"c":42183,"v":37.505}
{"ts":1649652180000,"o":42183,"h":42189,"l":42182.5,"c":42188.5,"v":8.442}
{"ts":1649652240000,"o":42188.5,"h":42204,"l":42188.5,"c":42204,"v":10.804}
{"ts":1649652300000,"o":42204,"h":42204,"l":42196.5,"c":42196.5,"v":20.672}
{"ts":1649652360000,"o":42196.5,"h":42196.5,"l":42184,"c":42184,"v":13.892}
{"ts":1649652420000,"o":42184,"h":42194,"l":42177,"c":42194,"v":25.681}
{"ts":1649652480000,"o":42194,"h":42259.5,"l":42193.5,"c":42236.5,"v":168.491}
{"ts":1649652540000,"o":42236.5,"h":42284,"l":42236,"c":42242.5,"v":114.724}
{"ts":1649652600000,"o":42242.5,"h":42243,"l":42224.5,"c":42224.5,"v":86.87}
{"ts":1649652660000,"o":42224.5,"h":42224.5,"l":42220,"c":42220.5,"v":44.484}
{"ts":1649652720000,"o":42220.5,"h":42222,"l":42220,"c":42222,"v":6.236}
{"ts":1649652780000,"o":42222,"h":42239,"l":42222,"c":42239,"v":13.972}
{"ts":1649652840000,"o":42239,"h":42239,"l":42238.5,"c":42239,"v":12.616}
{"ts":1649652900000,"o":42239,"h":42239,"l":42238.5,"c":42238.5,"v":7.325}
{"ts":1649652960000,"o":42238.5,"h":42239,"l":42226,"c":42235.5,"v":42.394}
{"ts":1649653020000,"o":42235.5,"h":42237,"l":42235.5,"c":42236.5,"v":6.815}
{"ts":1649653080000,"o":42236.5,"h":42237,"l":42231.5,"c":42237,"v":9.095}
{"ts":1649653140000,"o":42237,"h":42241,"l":42232,"c":42241,"v":9.919}
{"ts":1649653200000,"o":42241,"h":42258,"l":42236.5,"c":42258,"v":28.891}
{"ts":1649653260000,"o":42258,"h":42258,"l":42248,"c":42248.5,"v":10.544}
{"ts":1649653320000,"o":42248.5,"h":42263,"l":42248,"c":42262.5,"v":22.405}
{"ts":1649653380000,"o":42262.5,"h":42265,"l":42262.5,"c":42265,"v":29.444}
{"ts":1649653440000,"o":42265,"h":42265,"l":42262.5,"c":42262.5,"v":9.627}
{"ts":1649653500000,"o":42262.5,"h":42263,"l":42229.5,"c":42229.5,"v":21.644}
{"ts":1649653560000,"o":42229.5,"h":42230,"l":42212,"c":42212.5,"v":24.755}
{"ts":1649653620000,"o":42212.5,"h":42225.5,"l":42212,"c":42225.5,"v":13.371}
{"ts":1649653680000,"o":42225.5,"h":42239,"l":42225,"c":42239,"v":13.014}
{"ts":1649653740000,"o":42239,"h":42239,"l":42224,"c":42224,"v":6.897}
{"ts":1649653800000,"o":42224,"h":42224.5,"l":42210,"c":42210.5,"v":26.526}
{"ts":1649653860000,"o":42210.5,"h":42210.5,"l":42190.5,"c":42199.5,"v":31.464}
{"ts":1649653920000,"o":42199.5,"h":42200,"l":42192,"c":42192,"v":4.347}
{"ts":1649653980000,"o":42192,"h":42192.5,"l":42192,"c":42192,"v":10.342}
{"ts":1649654040000,"o":42192,"h":42192.5,"l":42192,"c":42192,"v":5.801}
{"ts":1649654100000,"o":42192,"h":42192.5,"l":42185,"c":42192,"v":20.009}
{"ts":1649654160000,"o":42192,"h":42192.5,"l":42192,"c":42192.5,"v":9.581}
{"ts":1649654220000,"o":42192.5,"h":42203.5,"l":42192,"c":42193,"v":20.485}
{"ts":1649654280000,"o":42193,"h":42202,"l":42193,"c":42202,"v":9.967}
{"ts":1649654340000,"o":42202,"h":42209.5,"l":42201.5,"c":42209.5,"v":16.76}
{"ts":1649654400000,"o":42209.5,"h":42225,"l":42209,"c":42225,"v":4.738}
{"ts":1649654460000,"o":42225,"h":42225,"l":42224.5,"c":42225,"v":4.805}
{"ts":1649654520000,"o":42225,"h":42279,"l":42225,"c":42275.5,"v":112.146}
{"ts":1649654580000,"o":42275.5,"h":42275.5,"l":42245.5,"c":42246,"v":25.295}
{"ts":1649654640000,"o":42246,"h":42260.5,"l":42245.5,"c":42260.5,"v":14.016}
{"ts":1649654700000,"o":42260.5,"h":42260.5,"l":42254.5,"c":42255,"v":5.51}
{"ts":1649654760000,"o":42255,"h":42275,"l":42254.5,"c":42275,"v":17.877}
{"ts":1649654820000,"o":42275,"h":42275,"l":42261.5,"c":42262,"v":12.888}
{"ts":1649654880000,"o":42262,"h":42281,"l":42261.5,"c":42265,"v":29.473}
{"ts":1649654940000,"o":42265,"h":42265.5,"l":42255.5,"c":42256,"v":6.927}
{"ts":1649655000000,"o":42256,"h":42265.5,"l":42255.5,"c":42265.5,"v":33.197}
{"ts":1649655060000,"o":42265.5,"h":42265.5,"l":42265,"c":42265.5,"v":6.747}
{"ts":1649655120000,"o":42265.5,"h":42270,"l":42265,"c":42270,"v":17.304}
{"ts":1649655180000,"o":42270,"h":42287.5,"l":42269.5,"c":42287.5,"v":50.246}
{"ts":1649655240000,"o":42287.5,"h":42287.5,"l":42273,"c":42286.5,"v":70.445}
{"ts":1649655300000,"o":42286.5,"h":42299.5,"l":42280.5,"c":42281,"v":50.082}
{"ts":1649655360000,"o":42281,"h":42281,"l":42277,"c":42277,"v":10.612}
{"ts":1649655420000,"o":42277,"h":42277.5,"l":42274,"c":42274.5,"v":16.35}
{"ts":1649655480000,"o":42274.5,"h":42274.5,"l":42274,"c":42274,"v":5.502}
{"ts":1649655540000,"o":42274,"h":42274.5,"l":42274,"c":42274,"v":2.935}
{"ts":1649655600000,"o":42274,"h":42274.5,"l":42274,"c":42274.5,"v":32.389}
{"ts":1649655660000,"o":42274.5,"h":42274.5,"l":42270,"c":42270,"v":7.123}
{"ts":1649655720000,"o":42270,"h":42270.5,"l":42252,"c":42252.5,"v":12.658}
{"ts":1649655780000,"o":42252.5,"h":42252.5,"l":42252,"c":42252.5,"v":5.361}
{"ts":1649655840000,"o":42252.5,"h":42252.5,"l":42227,"c":42227,"v":22.4}
{"ts":1649655900000,"o":42227,"h":42242.5,"l":42227,"c":42235,"v":22.698}
{"ts":1649655960000,"o":42235,"h":42235,"l":42226,"c":42226.5,"v":43.869}
{"ts":1649656020000,"o":42226.5,"h":42226.5,"l":42226,"c":42226,"v":3.669}
{"ts":1649656080000,"o":42226,"h":42247,"l":42226,"c":42246.5,"v":29.543}
{"ts":1649656140000,"o":42246.5,"h":42247,"l":42243.5,"c":42243.5,"v":2.095}
{"ts":1649656200000,"o":42243.5,"h":42243.5,"l":42241,"c":42241.5,"v":4.636}
{"ts":1649656260000,"o":42241.5,"h":42259,"l":42241.5,"c":42259,"v":18.961}
{"ts":1649656320000,"o":42259,"h":42259,"l":42258.5,"c":42259,"v":1.792}
{"ts":1649656380000,"o":42259,"h":42259,"l":42258.5,"c":42259,"v":7.702}
{"ts":1649656440000,"o":42259,"h":42282.5,"l":42259,"c":42271,"v":29.123}
{"ts":1649656500000,"o":42271,"h":42271,"l":42259,"c":42259.5,"v":6.242}
{"ts":1649656560000,"o":42259.5,"h":42259.5,"l":42259,"c":42259.5,"v":3.285}
{"ts":1649656620000,"o":42259.5,"h":42259.5,"l":42247.5,"c":42247.5,"v":10.831}
{"ts":1649656680000,"o":42247.5,"h":42269,"l":42247.5,"c":42269,"v":17.567}
{"ts":1649656740000,"o":42269,"h":42269,"l":42268.5,"c":42268.5,"v":15.894}
{"ts":1649656800000,"o":42268.5,"h":42269,"l":42256,"c":42256,"v":11.117}
{"ts":1649656860000,"o":42256,"h":42256.5,"l":42251.5,"c":42255,"v":4.265}
{"ts":1649656920000,"o":42255,"h":42255,"l":42234.5,"c":42234.5,"v":23.204}
{"ts":1649656980000,"o":42234.5,"h":42235,"l":42226,"c":42229,"v":7.522}
{"ts":1649657040000,"o":42229,"h":42253,"l":42221,"c":42253,"v":21.977}
{"ts":1649657100000,"o":42253,"h":42253,"l":42227,"c":42227.5,"v":23.124}
{"ts":1649657160000,"o":42227.5,"h":42227.5,"l":42216,"c":42216,"v":27.462}
{"ts":1649657220000,"o":42216,"h":42221,"l":42201,"c":42220.5,"v":30.534}
{"ts":1649657280000,"o":42220.5,"h":42227.5,"l":42205,"c":42227.5,"v":23.794}
{"ts":1649657340000,"o":42227.5,"h":42227.5,"l":42227,"c":42227,"v":11.912}
{"ts":1649657400000,"o":42227,"h":42232.5,"l":42227,"c":42232,"v":7.848}
{"ts":1649657460000,"o":42232,"h":42249,"l":42232,"c":42248.5,"v":36.574}
{"ts":1649657520000,"o":42248.5,"h":42249,"l":42237.5,"c":42245,"v":13.002}
{"ts":1649657580000,"o":42245,"h":42248.5,"l":42245,"c":42248,"v":1.403}
{"ts":1649657640000,"o":42248,"h":42248.5,"l":42239,"c":42248,"v":21.58}
{"ts":1649657700000,"o":42248,"h":42256.5,"l":42248,"c":42256,"v":14.583}
{"ts":1649657760000,"o":42256,"h":42256.5,"l":42239,"c":42239,"v":11.843}
{"ts":1649657820000,"o":42239,"h":42239.5,"l":42230,"c":42230,"v":10.542}
{"ts":1649657880000,"o":42230,"h":42230.5,"l":42227,"c":42227,"v":8.304}
{"ts":1649657940000,"o":42227,"h":42227.5,"l":42215,"c":42215,"v":5.427}
{"ts":1649658000000,"o":42215,"h":42215,"l":42210,"c":42211,"v":20.424}
{"ts":1649658060000,"o":42211,"h":42211.5,"l":42202,"c":42202,"v":14.692}
{"ts":1649658120000,"o":42202,"h":42202.5,"l":42194,"c":42194,"v":22.778}
{"ts":1649658180000,"o":42194,"h":42194.5,"l":42180,"c":42180,"v":36.257}
{"ts":1649658240000,"o":42180,"h":42200,"l":42180,"c":42200,"v":30.816}
{"ts":1649658300000,"o":42200,"h":42200,"l":42199.5,"c":42199.5,"v":16.189}
{"ts":1649658360000,"o":42199.5,"h":42199.5,"l":42181,"c":42190,"v":22.925}
{"ts":1649658420000,"o":42190,"h":42190,"l":42181.5,"c":42182,"v":11.753}
{"ts":1649658480000,"o":42182,"h":42182,"l":42167,"c":42167,"v":28.066}
{"ts":1649658540000,"o":42167,"h":42173.5,"l":42153.5,"c":42173,"v":42.579}
{"ts":1649658600000,"o":42173,"h":42173.5,"l":42173,"c":42173.5,"v":11.137}
{"ts":1649658660000,"o":42173.5,"h":42173.5,"l":42173,"c":42173,"v":8.446}
{"ts":1649658720000,"o":42173,"h":42173.5,"l":42173,"c":42173,"v":9.404}
{"ts":1649658780000,"o":42173,"h":42173.5,"l":42173,"c":42173,"v":1.501}
{"ts":1649658840000,"o":42173,"h":42186.5,"l":42173,"c":42186.5,"v":20.618}
{"ts":1649658900000,"o":42186.5,"h":42221,"l":42186,"c":42206,"v":45.264}
{"ts":1649658960000,"o":42206,"h":42218,"l":42205.5,"c":42218,"v":95.229}
{"ts":1649659020000,"o":42218,"h":42218,"l":42217.5,"c":42218,"v":18.132}
{"ts":1649659080000,"o":42218,"h":42218,"l":42217.5,"c":42218,"v":6.167}
{"ts":1649659140000,"o":42218,"h":42218,"l":42211,"c":42211,"v":11.425}
{"ts":1649659200000,"o":42211,"h":42211.5,"l":42201,"c":42201,"v":10.582}
{"ts":1649659260000,"o":42201,"h":42220,"l":42201,"c":42220,"v":8.403}
{"ts":1649659320000,"o":42220,"h":42220,"l":42219.5,"c":42220,"v":2.401}
{"ts":1649659380000,"o":42220,"h":42241.5,"l":42219.5,"c":42241,"v":30.564}
{"ts":1649659440000,"o":42241,"h":42241.5,"l":42241,"c":42241.5,"v":9.122}
{"ts":1649659500000,"o":42241.5,"h":42245,"l":42241,"c":42245,"v":8.71}
{"ts":1649659560000,"o":42245,"h":42254.5,"l":42245,"c":42254.5,"v":16.043}
{"ts":1649659620000,"o":42254.5,"h":42280,"l":42254.5,"c":42280,"v":30.859}
{"ts":1649659680000,"o":42280,"h":42290,"l":42279.5,"c":42289.5,"v":42.7}
{"ts":1649659740000,"o":42289.5,"h":42300,"l":42289.5,"c":42298.5,"v":119.958}
{"ts":1649659800000,"o":42298.5,"h":42330,"l":42298.5,"c":42312,"v":267.816}
{"ts":1649659860000,"o":42312,"h":42312.5,"l":42287,"c":42288,"v":34.872}
{"ts":1649659920000,"o":42288,"h":42288.5,"l":42260.5,"c":42270,"v":33.262}
{"ts":1649659980000,"o":42270,"h":42270.5,"l":42251,"c":42251.5,"v":24.595}
{"ts":1649660040000,"o":42251.5,"h":42264.5,"l":42251,"c":42256,"v":12.167}
{"ts":1649660100000,"o":42256,"h":42256,"l":42251,"c":42251,"v":14.152}
{"ts":1649660160000,"o":42251,"h":42251.5,"l":42227,"c":42227.5,"v":22.341}
{"ts":1649660220000,"o":42227.5,"h":42227.5,"l":42217.5,"c":42217.5,"v":17.499}
{"ts":1649660280000,"o":42217.5,"h":42218,"l":42217.5,"c":42218,"v":6.576}
{"ts":1649660340000,"o":42218,"h":42228,"l":42196.5,"c":42228,"v":55.056}
{"ts":1649660400000,"o":42228,"h":42271.5,"l":42223.5,"c":42246.5,"v":78.327}
{"ts":1649660460000,"o":42246.5,"h":42247,"l":42203.5,"c":42203.5,"v":45.703}
{"ts":1649660520000,"o":42203.5,"h":42243,"l":42203.5,"c":42241.5,"v":30.289}
{"ts":1649660580000,"o":42241.5,"h":42242,"l":42233.5,"c":42233.5,"v":3.168}
{"ts":1649660640000,"o":42233.5,"h":42234,"l":42210.5,"c":42210.5,"v":7.166}
{"ts":1649660700000,"o":42210.5,"h":42220.5,"l":42210,"c":42220,"v":8.398}
{"ts":1649660760000,"o":42220,"h":42220.5,"l":42203.5,"c":42203.5,"v":12.976}
{"ts":1649660820000,"o":42203.5,"h":42204,"l":42203.5,"c":42204,"v":9.589}
{"ts":1649660880000,"o":42204,"h":42204,"l":42203.5,"c":42203.5,"v":2.767}
{"ts":1649660940000,"o":42203.5,"h":42204,"l":42150,"c":42195.5,"v":221.167}
{"ts":1649661000000,"o":42195.5,"h":42200,"l":42181,"c":42200,"v":63.395}
{"ts":1649661060000,"o":42200,"h":42200,"l":42181.5,"c":42182,"v":26.001}
{"ts":1649661120000,"o":42182,"h":42182,"l":42164.5,"c":42164.5,"v":35.66}
{"ts":1649661180000,"o":42164.5,"h":42206.5,"l":42164.5,"c":42206.5,"v":19.441}
{"ts":1649661240000,"o":42206.5,"h":42207,"l":42189.5,"c":42189.5,"v":11.747}
{"ts":1649661300000,"o":42189.5,"h":42190,"l":42163.5,"c":42189.5,"v":32.291}
{"ts":1649661360000,"o":42189.5,"h":42195,"l":42183,"c":42186.5,"v":8.051}
{"ts":1649661420000,"o":42186.5,"h":42194,"l":42186,"c":42194,"v":4.478}
{"ts":1649661480000,"o":42194,"h":42194,"l":42186,"c":42192,"v":8.381}
{"ts":1649661540000,"o":42192,"h":42192.5,"l":42192,"c":42192.5,"v":1.122}
{"ts":1649661600000,"o":42192.5,"h":42215,"l":42192,"c":42215,"v":10.377}
{"ts":1649661660000,"o":42215,"h":42215,"l":42214.5,"c":42214.5,"v":4.462}
{"ts":1649661720000,"o":42214.5,"h":42230,"l":42214.5,"c":42229.5,"v":11.984}
{"ts":1649661780000,"o":42229.5,"h":42245,"l":42229.5,"c":42245,"v":26.145}
{"ts":1649661840000,"o":42245,"h":42255,"l":42244.5,"c":42255,"v":16.227}
{"ts":1649661900000,"o":42255,"h":42267,"l":42254.5,"c":42262.5,"v":37.864}
{"ts":1649661960000,"o":42262.5,"h":42295,"l":42262.5,"c":42294.5,"v":53.096}
{"ts":1649662020000,"o":42294.5,"h":42295,"l":42283.5,"c":42290,"v":31.021}
{"ts":1649662080000,"o":42290,"h":42311,"l":42286,"c":42286.5,"v":185.117}
{"ts":1649662140000,"o":42286.5,"h":42307,"l":42283.5,"c":42306.5,"v":60.238}
{"ts":1649662200000,"o":42306.5,"h":42325,"l":42298.5,"c":42323.5,"v":28.614}
{"ts":1649662260000,"o":42323.5,"h":42324,"l":42292,"c":42292,"v":32.647}
{"ts":1649662320000,"o":42292,"h":42292.5,"l":42270.5,"c":42289,"v":59.759}
{"ts":1649662380000,"o":42289,"h":42295,"l":42283,"c":42294.5,"v":11.769}
{"ts":1649662440000,"o":42294.5,"h":42295,"l":42294.5,"c":42295,"v":2.294}
{"ts":1649662500000,"o":42295,"h":42300,"l":42271,"c":42281,"v":17.919}
{"ts":1649662560000,"o":42281,"h":42281,"l":42280.5,"c":42281,"v":17.613}
{"ts":1649662620000,"o":42281,"h":42281,"l":42271,"c":42271.5,"v":7.871}
{"ts":1649662680000,"o":42271.5,"h":42271.5,"l":42271,"c":42271.5,"v":4.182}
{"ts":1649662740000,"o":42271.5,"h":42271.5,"l":42255,"c":42258.5,"v":17.509}
{"ts":1649662800000,"o":42258.5,"h":42258.5,"l":42234.5,"c":42254.5,"v":21.463}
{"ts":1649662860000,"o":42254.5,"h":42261,"l":42254.5,"c":42260,"v":7.118}
{"ts":1649662920000,"o":42260,"h":42260,"l":42259.5,"c":42260,"v":7.795}
{"ts":1649662980000,"o":42260,"h":42268,"l":42255,"c":42267.5,"v":54.389}
{"ts":1649663040000,"o":42267.5,"h":42268,"l":42244.5,"c":42245,"v":20.526}
{"ts":1649663100000,"o":42245,"h":42259.5,"l":42229,"c":42259,"v":38.138}
{"ts":1649663160000,"o":42259,"h":42259.5,"l":42259,"c":42259.5,"v":8.639}
{"ts":1649663220000,"o":42259.5,"h":42278,"l":42259.5,"c":42278,"v":8.199}
{"ts":1649663280000,"o":42278,"h":42327,"l":42277.5,"c":42325,"v":48.1}
{"ts":1649663340000,"o":42325,"h":42325,"l":42305,"c":42305,"v":34.01}
{"ts":1649663400000,"o":42305,"h":42305.5,"l":42279.5,"c":42282,"v":14.32}
{"ts":1649663460000,"o":42282,"h":42296,"l":42282,"c":42295.5,"v":8.259}
{"ts":1649663520000,"o":42295.5,"h":42296,"l":42287.5,"c":42288,"v":3.925}
{"ts":1649663580000,"o":42288,"h":42300,"l":42288,"c":42292,"v":7.492}
{"ts":1649663640000,"o":42292,"h":42292,"l":42273.5,"c":42274,"v":13.289}
{"ts":1649663700000,"o":42274,"h":42283.5,"l":42273.5,"c":42283,"v":6.838}
{"ts":1649663760000,"o":42283,"h":42294,"l":42283,"c":42294,"v":14.813}
{"ts":1649663820000,"o":42294,"h":42295,"l":42284.5,"c":42285,"v":2.069}
{"ts":1649663880000,"o":42285,"h":42285,"l":42284.5,"c":42285,"v":5.208}
{"ts":1649663940000,"o":42285,"h":42285,"l":42284.5,"c":42285,"v":5.27}
{"ts":1649664000000,"o":42285,"h":42310,"l":42284.5,"c":42310,"v":14.503}
{"ts":1649664060000,"o":42310,"h":42330,"l":42309.5,"c":42329.5,"v":21.715}
{"ts":1649664120000,"o":42329.5,"h":42330,"l":42312,"c":42326,"v":55.665}
{"ts":1649664180000,"o":42326,"h":42330,"l":42295,"c":42304,"v":146.492}
{"ts":1649664240000,"o":42304,"h":42304,"l":42285.5,"c":42286,"v":52.891}
{"ts":1649664300000,"o":42286,"h":42286,"l":42285.5,"c":42285.5,"v":24.447}
{"ts":1649664360000,"o":42285.5,"h":42286,"l":42274.5,"c":42274.5,"v":17.166}
{"ts":1649664420000,"o":42274.5,"h":42274.5,"l":42262,"c":42262.5,"v":19.948}
{"ts":1649664480000,"o":42262.5,"h":42270.5,"l":42258.5,"c":42258.5,"v":13.513}
{"ts":1649664540000,"o":42258.5,"h":42259,"l":42258.5,"c":42258.5,"v":4.987}
{"ts":1649664600000,"o":42258.5,"h":42259,"l":42256,"c":42256,"v":19.399}
{"ts":1649664660000,"o":42256,"h":42273,"l":42213,"c":42267,"v":113.675}
{"ts":1649664720000,"o":42267,"h":42281.5,"l":42267,"c":42281.5,"v":13.563}
{"ts":1649664780000,"o":42281.5,"h":42281.5,"l":42275.5,"c":42275.5,"v":13.452}
{"ts":1649664840000,"o":42275.5,"h":42281.5,"l":42253.5,"c":42253.5,"v":14.924}
{"ts":1649664900000,"o":42253.5,"h":42254.5,"l":42207,"c":42209,"v":25.56}
{"ts":1649664960000,"o":42209,"h":42249,"l":42209,"c":42243,"v":14.714}
{"ts":1649665020000,"o":42243,"h":42243.5,"l":42214.5,"c":42242.5,"v":25.261}
{"ts":1649665080000,"o":42242.5,"h":42243.5,"l":42223,"c":42223.5,"v":15.813}
{"ts":1649665140000,"o":42223.5,"h":42223.5,"l":42200,"c":42210.5,"v":66.49}
{"ts":1649665200000,"o":42210.5,"h":42230,"l":42210,"c":42230,"v":17.937}
{"ts":1649665260000,"o":42230,"h":42230,"l":42229.5,"c":42229.5,"v":1.625}
{"ts":1649665320000,"o":42229.5,"h":42238,"l":42229.5,"c":42237.5,"v":4.451}
{"ts":1649665380000,"o":42237.5,"h":42238,"l":42237.5,"c":42238,"v":3.655}
{"ts":1649665440000,"o":42238,"h":42238,"l":42237.5,"c":42237.5,"v":5.209}
{"ts":1649665500000,"o":42237.5,"h":42254,"l":42230,"c":42245.5,"v":43.338}
{"ts":1649665560000,"o":42245.5,"h":42245.5,"l":42214.5,"c":42219,"v":37.726}
{"ts":1649665620000,"o":42219,"h":42219,"l":42170.5,"c":42192,"v":204.93}
{"ts":1649665680000,"o":42192,"h":42192.5,"l":42185.5,"c":42185.5,"v":29.284}
{"ts":1649665740000,"o":42185.5,"h":42197,"l":42180,"c":42190.5,"v":44.027}
{"ts":1649665800000,"o":42190.5,"h":42204,"l":42184.5,"c":42184.5,"v":34.452}
{"ts":1649665860000,"o":42184.5,"h":42185,"l":42170,"c":42177,"v":42.069}
{"ts":1649665920000,"o":42177,"h":42180.5,"l":42176.5,"c":42180,"v":52.581}
{"ts":1649665980000,"o":42180,"h":42196,"l":42180,"c":42183.5,"v":14.712}
{"ts":1649666040000,"o":42183.5,"h":42184,"l":42183.5,"c":42183.5,"v":10.659}
{"ts":1649666100000,"o":42183.5,"h":42183.5,"l":42105,"c":42132,"v":213.947}
{"ts":1649666160000,"o":42132,"h":42184,"l":42132,"c":42182.5,"v":92.57}
{"ts":1649666220000,"o":42182.5,"h":42182.5,"l":42146.5,"c":42146.5,"v":16.64}
{"ts":1649666280000,"o":42146.5,"h":42147,"l":42079,"c":42105.5,"v":125.034}
{"ts":1649666340000,"o":42105.5,"h":42121.5,"l":42077,"c":42093.5,"v":137.829}
{"ts":1649666400000,"o":42093.5,"h":42123,"l":42089.5,"c":42123,"v":34.186}
{"ts":1649666460000,"o":42123,"h":42170,"l":42122.5,"c":42170,"v":76.618}
{"ts":1649666520000,"o":42170,"h":42170.5,"l":42151.5,"c":42168.5,"v":31.501}
{"ts":1649666580000,"o":42168.5,"h":42168.5,"l":42162,"c":42162,"v":6.455}
{"ts":1649666640000,"o":42162,"h":42163,"l":42152,"c":42152,"v":13.746}
{"ts":1649666700000,"o":42152,"h":42152.5,"l":42130.5,"c":42130.5,"v":27.855}
{"ts":1649666760000,"o":42130.5,"h":42180,"l":42130.5,"c":42179.5,"v":23.378}
{"ts":1649666820000,"o":42179.5,"h":42185,"l":42174.5,"c":42184.5,"v":16.945}
{"ts":1649666880000,"o":42184.5,"h":42188,"l":42184.5,"c":42185,"v":30.188}
{"ts":1649666940000,"o":42185,"h":42197,"l":42184.5,"c":42196.5,"v":22.631}
{"ts":1649667000000,"o":42196.5,"h":42197,"l":42184.5,"c":42184.5,"v":22.979}
{"ts":1649667060000,"o":42184.5,"h":42185,"l":42175,"c":42175.5,"v":13.985}
{"ts":1649667120000,"o":42175.5,"h":42210,"l":42175.5,"c":42210,"v":15.031}
{"ts":1649667180000,"o":42210,"h":42210,"l":42193.5,"c":42201.5,"v":21.636}
{"ts":1649667240000,"o":42201.5,"h":42208,"l":42200,"c":42207,"v":34.137}
{"ts":1649667300000,"o":42207,"h":42210,"l":42206.5,"c":42210,"v":6.436}
{"ts":1649667360000,"o":42210,"h":42228.5,"l":42209.5,"c":42228,"v":16.971}
{"ts":1649667420000,"o":42228,"h":42230,"l":42220.5,"c":42221,"v":12.396}
{"ts":1649667480000,"o":42221,"h":42221,"l":42213,"c":42213,"v":7.717}
{"ts":1649667540000,"o":42213,"h":42213,"l":42190,"c":42194.5,"v":13.058}
{"ts":1649667600000,"o":42194.5,"h":42194.5,"l":42168,"c":42178,"v":30.669}
{"ts":1649667660000,"o":42178,"h":42178,"l":42170,"c":42170.5,"v":9.142}
{"ts":1649667720000,"o":42170.5,"h":42170.5,"l":42151,"c":42151,"v":44.637}
{"ts":1649667780000,"o":42151,"h":42165.5,"l":42151,"c":42165.5,"v":14.499}
{"ts":1649667840000,"o":42165.5,"h":42179,"l":42156.5,"c":42157,"v":8.867}
{"ts":1649667900000,"o":42157,"h":42175,"l":42156.5,"c":42174.5,"v":8.997}
{"ts":1649667960000,"o":42174.5,"h":42175,"l":42166.5,"c":42166.5,"v":6.23}
{"ts":1649668020000,"o":42166.5,"h":42167,"l":42137,"c":42137,"v":19.8}
{"ts":1649668080000,"o":42137,"h":42137.5,"l":42113,"c":42113.5,"v":34.128}
{"ts":1649668140000,"o":42113.5,"h":42122,"l":42109,"c":42109,"v":60.806}
{"ts":1649668200000,"o":42109,"h":42119,"l":42076.5,"c":42107,"v":92.286}
{"ts":1649668260000,"o":42107,"h":42122,"l":42087,"c":42122,"v":22.534}
{"ts":1649668320000,"o":42122,"h":42122,"l":42112,"c":42112,"v":25.027}
{"ts":1649668380000,"o":42112,"h":42112.5,"l":42107,"c":42107,"v":9.224}
{"ts":1649668440000,"o":42107,"h":42112.5,"l":42107,"c":42109.5,"v":14.746}
{"ts":1649668500000,"o":42109.5,"h":42135,"l":42109.5,"c":42135,"v":14.431}
{"ts":1649668560000,"o":42135,"h":42135,"l":42100,"c":42100.5,"v":22.593}
{"ts":1649668620000,"o":42100.5,"h":42100.5,"l":42055,"c":42055.5,"v":55.257}
{"ts":1649668680000,"o":42055.5,"h":42063,"l":41927,"c":42000,"v":681.733}
{"ts":1649668740000,"o":42000,"h":42064,"l":41988.5,"c":42064,"v":107.049}
{"ts":1649668800000,"o":42064,"h":42064,"l":42016.5,"c":42017,"v":48.469}
{"ts":1649668860000,"o":42017,"h":42027,"l":41948,"c":41960.5,"v":130.643}
{"ts":1649668920000,"o":41960.5,"h":42010.5,"l":41960,"c":41966,"v":78.556}
{"ts":1649668980000,"o":41966,"h":42024,"l":41966,"c":42017,"v":49.462}
{"ts":1649669040000,"o":42017,"h":42017.5,"l":42000,"c":42000,"v":16.328}
{"ts":1649669100000,"o":42000,"h":42014,"l":41997,"c":42014,"v":24.045}
{"ts":1649669160000,"o":42014,"h":42048.5,"l":42010,"c":42048.5,"v":117.943}
{"ts":1649669220000,"o":42048.5,"h":42060,"l":42046,"c":42046.5,"v":27.855}
{"ts":1649669280000,"o":42046.5,"h":42060,"l":42034,"c":42034.5,"v":28.992}
{"ts":1649669340000,"o":42034.5,"h":42034.5,"l":42016.5,"c":42021.5,"v":24.532}
{"ts":1649669400000,"o":42021.5,"h":42027,"l":42000,"c":42012,"v":90.806}
{"ts":1649669460000,"o":42012,"h":42012.5,"l":41980,"c":41980,"v":85.107}
{"ts":1649669520000,"o":41980,"h":41988,"l":41960.5,"c":41974,"v":81.557}
{"ts":1649669580000,"o":41974,"h":42012,"l":41965.5,"c":41981,"v":75.306}
{"ts":1649669640000,"o":41981,"h":41981.5,"l":41882,"c":41908.5,"v":239.88}
{"ts":1649669700000,"o":41908.5,"h":41935.5,"l":41883.5,"c":41924.5,"v":142.969}
{"ts":1649669760000,"o":41924.5,"h":41950,"l":41886,"c":41943,"v":117.315}
{"ts":1649669820000,"o":41943,"h":41987.5,"l":41926,"c":41976.5,"v":60.185}
{"ts":1649669880000,"o":41976.5,"h":41984.5,"l":41862,"c":41966.5,"v":330.468}
{"ts":1649669940000,"o":41966.5,"h":41986.5,"l":41955.5,"c":41968,"v":78.992}
{"ts":1649670000000,"o":41968,"h":41986.5,"l":41937,"c":41942,"v":49.823}
{"ts":1649670060000,"o":41942,"h":41942.5,"l":41890,"c":41890,"v":156.557}
{"ts":1649670120000,"o":41890,"h":41907,"l":41870.5,"c":41906.5,"v":72.28}
{"ts":1649670180000,"o":41906.5,"h":41948,"l":41889.5,"c":41937,"v":48.783}
{"ts":1649670240000,"o":41937,"h":41937.5,"l":41838,"c":41864,"v":120.646}
{"ts":1649670300000,"o":41864,"h":41899,"l":41863.5,"c":41883.5,"v":115.674}
{"ts":1649670360000,"o":41883.5,"h":41914.5,"l":41836.5,"c":41914.5,"v":171.126}
{"ts":1649670420000,"o":41914.5,"h":41954,"l":41852,"c":41884.5,"v":143.874}
{"ts":1649670480000,"o":41884.5,"h":41885,"l":41852.5,"c":41874,"v":68.582}
{"ts":1649670540000,"o":41874,"h":41887.5,"l":41802.5,"c":41845,"v":274.174}
{"ts":1649670600000,"o":41845,"h":41850,"l":41820.5,"c":41827,"v":52.346}
{"ts":1649670660000,"o":41827,"h":41870,"l":41826.5,"c":41854,"v":63.903}
{"ts":1649670720000,"o":41854,"h":41854.5,"l":41850,"c":41854,"v":8.475}
{"ts":1649670780000,"o":41854,"h":41861.5,"l":41814,"c":41816,"v":38.428}
{"ts":1649670840000,"o":41816,"h":41863.5,"l":41812,"c":41863.5,"v":99.406}
{"ts":1649670900000,"o":41863.5,"h":41937.5,"l":41863.5,"c":41937,"v":126.943}
{"ts":1649670960000,"o":41937,"h":41937.5,"l":41841.5,"c":41841.5,"v":81.912}
{"ts":1649671020000,"o":41841.5,"h":41842,"l":41820,"c":41824.5,"v":63.087}
{"ts":1649671080000,"o":41824.5,"h":41825,"l":41600,"c":41710.5,"v":1587.422}
{"ts":1649671140000,"o":41710.5,"h":41710.5,"l":41385,"c":41400.5,"v":2584.112}
{"ts":1649671200000,"o":41400.5,"h":41533.5,"l":41227,"c":41341.5,"v":2850.277}
{"ts":1649671260000,"o":41341.5,"h":41431.5,"l":41280,"c":41333.5,"v":664.49}
{"ts":1649671320000,"o":41333.5,"h":41368,"l":41211,"c":41353,"v":947.517}
{"ts":1649671380000,"o":41353,"h":41365,"l":41200,"c":41260,"v":797.778}
{"ts":1649671440000,"o":41260,"h":41400.5,"l":41236,"c":41351,"v":435.822}
{"ts":1649671500000,"o":41351,"h":41494,"l":41304,"c":41449,"v":559.073}
{"ts":1649671560000,"o":41449,"h":41475.5,"l":41396.5,"c":41460,"v":200.078}
{"ts":1649671620000,"o":41460,"h":41522,"l":41456,"c":41522,"v":486.269}
{"ts":1649671680000,"o":41522,"h":41541.5,"l":41500,"c":41525,"v":145.879}
{"ts":1649671740000,"o":41525,"h":41525.5,"l":41455,"c":41455,"v":122.901}
{"ts":1649671800000,"o":41455,"h":41520,"l":41442,"c":41510.5,"v":131.824}
{"ts":1649671860000,"o":41510.5,"h":41524.5,"l":41470,"c":41470.5,"v":98.057}
{"ts":1649671920000,"o":41470.5,"h":41496,"l":41433.5,"c":41463.5,"v":117.65}
{"ts":1649671980000,"o":41463.5,"h":41524.5,"l":41463.5,"c":41514.5,"v":97.302}
{"ts":1649672040000,"o":41514.5,"h":41514.5,"l":41468,"c":41472.5,"v":53.857}
{"ts":1649672100000,"o":41472.5,"h":41498.5,"l":41472,"c":41497,"v":55.397}
{"ts":1649672160000,"o":41497,"h":41598,"l":41488,"c":41593,"v":398.487}
{"ts":1649672220000,"o":41593,"h":41620,"l":41581,"c":41581.5,"v":164.948}
{"ts":1649672280000,"o":41581.5,"h":41581.5,"l":41519.5,"c":41550,"v":72.707}
{"ts":1649672340000,"o":41550,"h":41554,"l":41530,"c":41542,"v":58.783}
{"ts":1649672400000,"o":41542,"h":41562.5,"l":41541.5,"c":41556,"v":102.463}
{"ts":1649672460000,"o":41556,"h":41556,"l":41512,"c":41512,"v":68.927}
{"ts":1649672520000,"o":41512,"h":41532.5,"l":41501,"c":41532,"v":48.653}
{"ts":1649672580000,"o":41532,"h":41566,"l":41528,"c":41566,"v":43.211}
{"ts":1649672640000,"o":41566,"h":41566,"l":41540,"c":41540.5,"v":44.575}
{"ts":1649672700000,"o":41540.5,"h":41547.5,"l":41526.5,"c":41533,"v":49.129}
{"ts":1649672760000,"o":41533,"h":41533.5,"l":41475,"c":41475,"v":84.335}
{"ts":1649672820000,"o":41475,"h":41481,"l":41464,"c":41464,"v":93.07}
{"ts":1649672880000,"o":41464,"h":41472.5,"l":41444,"c":41462,"v":204.802}
{"ts":1649672940000,"o":41462,"h":41462,"l":41436,"c":41436.5,"v":75.812}
{"ts":1649673000000,"o":41436.5,"h":41436.5,"l":41376,"c":41408,"v":434.05}
{"ts":1649673060000,"o":41408,"h":41475,"l":41393.5,"c":41470,"v":98.096}
{"ts":1649673120000,"o":41470,"h":41507,"l":41461.5,"c":41461.5,"v":82.379}
{"ts":1649673180000,"o":41461.5,"h":41462,"l":41426.5,"c":41431.5,"v":56.64}
{"ts":1649673240000,"o":41431.5,"h":41431.5,"l":41372.5,"c":41416,"v":203.29}
{"ts":1649673300000,"o":41416,"h":41435,"l":41378.5,"c":41416,"v":127.635}
{"ts":1649673360000,"o":41416,"h":41460,"l":41416,"c":41460,"v":71.973}
{"ts":1649673420000,"o":41460,"h":41484,"l":41452,"c":41452,"v":71.068}
{"ts":1649673480000,"o":41452,"h":41452,"l":41405,"c":41405,"v":55.25}
{"ts":1649673540000,"o":41405,"h":41407,"l":41326.5,"c":41387.5,"v":167.609}
{"ts":1649673600000,"o":41387.5,"h":41417.5,"l":41350,"c":41417.5,"v":86.004}
{"ts":1649673660000,"o":41417.5,"h":41509,"l":41412,"c":41493,"v":174.001}
{"ts":1649673720000,"o":41493,"h":41534,"l":41489.5,"c":41520.5,"v":146.471}
{"ts":1649673780000,"o":41520.5,"h":41532,"l":41516,"c":41516,"v":63.8}
{"ts":1649673840000,"o":41516,"h":41522,"l":41486.5,"c":41496,"v":136.646}
{"ts":1649673900000,"o":41496,"h":41510,"l":41483,"c":41485,"v":103.851}
{"ts":1649673960000,"o":41485,"h":41519.5,"l":41466,"c":41519,"v":17.497}
{"ts":1649674020000,"o":41519,"h":41519.5,"l":41511,"c":41511.5,"v":20.309}
{"ts":1649674080000,"o":41511.5,"h":41511.5,"l":41500,"c":41510,"v":13.904}
{"ts":1649674140000,"o":41510,"h":41524.5,"l":41505,"c":41514.5,"v":29.125}
{"ts":1649674200000,"o":41514.5,"h":41534,"l":41514.5,"c":41534,"v":61.176}
{"ts":1649674260000,"o":41534,"h":41545.5,"l":41534,"c":41545.5,"v":17.12}
{"ts":1649674320000,"o":41545.5,"h":41588,"l":41545,"c":41573,"v":134.347}
{"ts":1649674380000,"o":41573,"h":41573.5,"l":41553.5,"c":41553.5,"v":24.359}
{"ts":1649674440000,"o":41553.5,"h":41579,"l":41551.5,"c":41551.5,"v":40.073}
{"ts":1649674500000,"o":41551.5,"h":41570,"l":41551.5,"c":41570,"v":16.56}
{"ts":1649674560000,"o":41570,"h":41579.5,"l":41569.5,"c":41579.5,"v":20.235}
{"ts":1649674620000,"o":41579.5,"h":41579.5,"l":41556.5,"c":41557,"v":27.426}
{"ts":1649674680000,"o":41557,"h":41568.5,"l":41556.5,"c":41568.5,"v":22.412}
{"ts":1649674740000,"o":41568.5,"h":41597,"l":41550,"c":41596.5,"v":44.176}
{"ts":1649674800000,"o":41596.5,"h":41596.5,"l":41552,"c":41552,"v":26.931}
{"ts":1649674860000,"o":41552,"h":41552,"l":41505.5,"c":41505.5,"v":45.062}
{"ts":1649674920000,"o":41505.5,"h":41519,"l":41505.5,"c":41516.5,"v":21.667}
{"ts":1649674980000,"o":41516.5,"h":41525,"l":41516.5,"c":41521.5,"v":21.278}
{"ts":1649675040000,"o":41521.5,"h":41581.5,"l":41521.5,"c":41553,"v":58.178}
{"ts":1649675100000,"o":41553,"h":41553.5,"l":41488.5,"c":41496.5,"v":34.395}
{"ts":1649675160000,"o":41496.5,"h":41497,"l":41480,"c":41488,"v":83.597}
{"ts":1649675220000,"o":41488,"h":41489,"l":41479,"c":41488.5,"v":16.437}
{"ts":1649675280000,"o":41488.5,"h":41489,"l":41486,"c":41486.5,"v":28.111}
{"ts":1649675340000,"o":41486.5,"h":41506,"l":41486,"c":41506,"v":39.658}
{"ts":1649675400000,"o":41506,"h":41506,"l":41479,"c":41479,"v":60.458}
{"ts":1649675460000,"o":41479,"h":41479.5,"l":41416.5,"c":41463,"v":158.194}
{"ts":1649675520000,"o":41463,"h":41475.5,"l":41424,"c":41445.5,"v":63.578}
{"ts":1649675580000,"o":41445.5,"h":41481.5,"l":41445,"c":41461.5,"v":52.161}
{"ts":1649675640000,"o":41461.5,"h":41470,"l":41445.5,"c":41470,"v":23.514}
{"ts":1649675700000,"o":41470,"h":41470,"l":41445,"c":41455,"v":23.649}
{"ts":1649675760000,"o":41455,"h":41461,"l":41455,"c":41461,"v":13.414}
{"ts":1649675820000,"o":41461,"h":41461,"l":41455,"c":41455,"v":13.633}
{"ts":1649675880000,"o":41455,"h":41462.5,"l":41424,"c":41424,"v":38.734}
{"ts":1649675940000,"o":41424,"h":41424.5,"l":41383,"c":41389,"v":117.828}
{"ts":1649676000000,"o":41389,"h":41408.5,"l":41369.5,"c":41400.5,"v":68.339}
{"ts":1649676060000,"o":41400.5,"h":41403,"l":41367,"c":41374,"v":33.364}
{"ts":1649676120000,"o":41374,"h":41375,"l":41221,"c":41246,"v":713.27}
{"ts":1649676180000,"o":41246,"h":41251.5,"l":41120,"c":41210,"v":828.361}
{"ts":1649676240000,"o":41210,"h":41240,"l":41180.5,"c":41188,"v":206.385}
{"ts":1649676300000,"o":41188,"h":41235,"l":41188,"c":41224.5,"v":94.224}
{"ts":1649676360000,"o":41224.5,"h":41247,"l":41219.5,"c":41232.5,"v":119.304}
{"ts":1649676420000,"o":41232.5,"h":41232.5,"l":41207,"c":41226.5,"v":69.813}
{"ts":1649676480000,"o":41226.5,"h":41237.5,"l":41210,"c":41234.5,"v":90.096}
{"ts":1649676540000,"o":41234.5,"h":41235,"l":41111,"c":41155.5,"v":430.333}
{"ts":1649676600000,"o":41155.5,"h":41200,"l":41123.5,"c":41170,"v":173.393}
{"ts":1649676660000,"o":41170,"h":41170.5,"l":41089.5,"c":41130,"v":293.459}
{"ts":1649676720000,"o":41130,"h":41145.5,"l":41118,"c":41132.5,"v":99.019}
{"ts":1649676780000,"o":41132.5,"h":41144,"l":41132.5,"c":41132.5,"v":84.618}
{"ts":1649676840000,"o":41132.5,"h":41133,"l":41050,"c":41060,"v":410.015}
{"ts":1649676900000,"o":41060,"h":41060,"l":40964,"c":41002,"v":676.426}
{"ts":1649676960000,"o":41002,"h":41035.5,"l":40949,"c":40957,"v":518.947}
{"ts":1649677020000,"o":40957,"h":41035,"l":40957,"c":40986,"v":300.3}
{"ts":1649677080000,"o":40986,"h":41058,"l":40984.5,"c":41057.5,"v":170.738}
{"ts":1649677140000,"o":41057.5,"h":41271,"l":41057,"c":41246.5,"v":553.547}
{"ts":1649677200000,"o":41246.5,"h":41296,"l":41192,"c":41241.5,"v":396.837}
{"ts":1649677260000,"o":41241.5,"h":41243.5,"l":41194,"c":41211.5,"v":130.431}
{"ts":1649677320000,"o":41211.5,"h":41211.5,"l":41198,"c":41198,"v":68.29}
{"ts":1649677380000,"o":41198,"h":41265,"l":41185,"c":41259.5,"v":101.569}
{"ts":1649677440000,"o":41259.5,"h":41259.5,"l":41200,"c":41200,"v":74.154}
{"ts":1649677500000,"o":41200,"h":41200.5,"l":41160.5,"c":41176.5,"v":41.594}
{"ts":1649677560000,"o":41176.5,"h":41209,"l":41176.5,"c":41208.5,"v":34.756}
{"ts":1649677620000,"o":41208.5,"h":41209,"l":41146,"c":41146,"v":55.733}
{"ts":1649677680000,"o":41146,"h":41146.5,"l":41089,"c":41101,"v":160.883}
{"ts":1649677740000,"o":41101,"h":41144,"l":41100,"c":41100,"v":65.198}
{"ts":1649677800000,"o":41100,"h":41147.5,"l":41100,"c":41132.5,"v":63.916}
{"ts":1649677860000,"o":41132.5,"h":41137,"l":41123,"c":41137,"v":39.603}
{"ts":1649677920000,"o":41137,"h":41137,"l":41022,"c":41029,"v":168.002}
{"ts":1649677980000,"o":41029,"h":41085.5,"l":41026,"c":41039,"v":116.28}
{"ts":1649678040000,"o":41039,"h":41077.5,"l":41039,"c":41077.5,"v":64.738}
{"ts":1649678100000,"o":41077.5,"h":41077.5,"l":40985.5,"c":40990,"v":183.537}
{"ts":1649678160000,"o":40990,"h":40997,"l":40960,"c":40980.5,"v":108.498}
{"ts":1649678220000,"o":40980.5,"h":41013.5,"l":40980,"c":41007.5,"v":56.952}
{"ts":1649678280000,"o":41007.5,"h":41072.5,"l":41007.5,"c":41067,"v":127.663}
{"ts":1649678340000,"o":41067,"h":41112.5,"l":41060,"c":41060,"v":185.236}
{"ts":1649678400000,"o":41060,"h":41136,"l":41036.5,"c":41125.5,"v":174.064}
{"ts":1649678460000,"o":41125.5,"h":41162.5,"l":41112.5,"c":41133,"v":176.607}
{"ts":1649678520000,"o":41133,"h":41133,"l":41052,"c":41053,"v":114.708}
{"ts":1649678580000,"o":41053,"h":41053,"l":40926.5,"c":40983,"v":284.866}
{"ts":1649678640000,"o":40983,"h":41062,"l":40983,"c":41040,"v":149.238}
{"ts":1649678700000,"o":41040,"h":41090.5,"l":41001,"c":41017,"v":199.903}
{"ts":1649678760000,"o":41017,"h":41033,"l":40992,"c":41000.5,"v":67.464}
{"ts":1649678820000,"o":41000.5,"h":41016,"l":40985,"c":41012.5,"v":37.762}
{"ts":1649678880000,"o":41012.5,"h":41012.5,"l":40991,"c":41011,"v":27.932}
{"ts":1649678940000,"o":41011,"h":41020,"l":40981,"c":41005,"v":48.199}
{"ts":1649679000000,"o":41005,"h":41025,"l":40835.5,"c":40949.5,"v":526.856}
{"ts":1649679060000,"o":40949.5,"h":41095,"l":40949,"c":41050,"v":208.119}
{"ts":1649679120000,"o":41050,"h":41170,"l":41047,"c":41165.5,"v":237.521}
{"ts":1649679180000,"o":41165.5,"h":41166,"l":41118.5,"c":41130.5,"v":128.456}
{"ts":1649679240000,"o":41130.5,"h":41155,"l":41130.5,"c":41155,"v":66.596}
{"ts":1649679300000,"o":41155,"h":41190,"l":41130.5,"c":41156,"v":98.072}
{"ts":1649679360000,"o":41156,"h":41200,"l":41156,"c":41199.5,"v":94.186}
{"ts":1649679420000,"o":41199.5,"h":41200,"l":41167.5,"c":41178.5,"v":45.042}
{"ts":1649679480000,"o":41178.5,"h":41197.5,"l":41162,"c":41170.5,"v":60.575}
{"ts":1649679540000,"o":41170.5,"h":41196,"l":41165.5,"c":41183.5,"v":68.105}
{"ts":1649679600000,"o":41183.5,"h":41200,"l":41170,"c":41170,"v":68.671}
{"ts":1649679660000,"o":41170,"h":41170,"l":41132.5,"c":41132.5,"v":48.658}
{"ts":1649679720000,"o":41132.5,"h":41170,"l":41085,"c":41169.5,"v":96.645}
{"ts":1649679780000,"o":41169.5,"h":41213.5,"l":41153.5,"c":41203.5,"v":97.789}
{"ts":1649679840000,"o":41203.5,"h":41204,"l":41175.5,"c":41176,"v":43.457}
{"ts":1649679900000,"o":41176,"h":41176,"l":41092,"c":41092,"v":77.558}
{"ts":1649679960000,"o":41092,"h":41158,"l":41092,"c":41150,"v":65.997}
{"ts":1649680020000,"o":41150,"h":41155.5,"l":41128.5,"c":41135.5,"v":30.109}
{"ts":1649680080000,"o":41135.5,"h":41135.5,"l":41100,"c":41129.5,"v":44.123}
{"ts":1649680140000,"o":41129.5,"h":41130,"l":41110,"c":41115,"v":10.429}
{"ts":1649680200000,"o":41115,"h":41128.5,"l":41100,"c":41126,"v":19.669}
{"ts":1649680260000,"o":41126,"h":41148.5,"l":41114.5,"c":41135,"v":53.303}
{"ts":1649680320000,"o":41135,"h":41141.5,"l":41135,"c":41141.5,"v":31.513}
{"ts":1649680380000,"o":41141.5,"h":41141.5,"l":41090,"c":41091.5,"v":55.963}
{"ts":1649680440000,"o":41091.5,"h":41091.5,"l":41030,"c":41052,"v":223.397}
{"ts":1649680500000,"o":41052,"h":41074,"l":41011,"c":41046,"v":108.407}
{"ts":1649680560000,"o":41046,"h":41115,"l":41045.5,"c":41113,"v":132.627}
{"ts":1649680620000,"o":41113,"h":41113.5,"l":41061,"c":41061.5,"v":21.644}
{"ts":1649680680000,"o":41061.5,"h":41110.5,"l":41059,"c":41110.5,"v":25.01}
{"ts":1649680740000,"o":41110.5,"h":41127.5,"l":41096.5,"c":41125.5,"v":52.005}
{"ts":1649680800000,"o":41125.5,"h":41185,"l":41125.5,"c":41179.5,"v":65.795}
{"ts":1649680860000,"o":41179.5,"h":41211,"l":41179.5,"c":41209.5,"v":80.885}
{"ts":1649680920000,"o":41209.5,"h":41209.5,"l":41186.5,"c":41195,"v":159.44}
{"ts":1649680980000,"o":41195,"h":41217,"l":41180.5,"c":41200,"v":86.271}
{"ts":1649681040000,"o":41200,"h":41200,"l":41164.5,"c":41191.5,"v":51.987}
{"ts":1649681100000,"o":41191.5,"h":41218,"l":41166,"c":41172,"v":55.097}
{"ts":1649681160000,"o":41172,"h":41211,"l":41171.5,"c":41204.5,"v":22.333}
{"ts":1649681220000,"o":41204.5,"h":41232,"l":41200.5,"c":41231.5,"v":51.897}
{"ts":1649681280000,"o":41231.5,"h":41237.5,"l":41218,"c":41226.5,"v":53.516}
{"ts":1649681340000,"o":41226.5,"h":41240,"l":41218,"c":41225,"v":87.658}
{"ts":1649681400000,"o":41225,"h":41225.5,"l":41198,"c":41198.5,"v":68.165}
{"ts":1649681460000,"o":41198.5,"h":41209.5,"l":41155,"c":41171.5,"v":70.578}
{"ts":1649681520000,"o":41171.5,"h":41172,"l":41143,"c":41162,"v":49.589}
{"ts":1649681580000,"o":41162,"h":41162,"l":41146,"c":41154.5,"v":17.16}
{"ts":1649681640000,"o":41154.5,"h":41169,"l":41138.5,"c":41169,"v":27.117}
{"ts":1649681700000,"o":41169,"h":41175,"l":41154,"c":41175,"v":41.23}
{"ts":1649681760000,"o":41175,"h":41214.5,"l":41175,"c":41199.5,"v":19.735}
{"ts":1649681820000,"o":41199.5,"h":41207,"l":41145,"c":41145,"v":31.239}
{"ts":1649681880000,"o":41145,"h":41154,"l":41120,"c":41138.5,"v":92.456}
{"ts":1649681940000,"o":41138.5,"h":41138.5,"l":41106,"c":41135.5,"v":71.56}
{"ts":1649682000000,"o":41135.5,"h":41156.5,"l":41111.5,"c":41134.5,"v":19.923}
{"ts":1649682060000,"o":41134.5,"h":41136.5,"l":41124,"c":41136.5,"v":9.696}
{"ts":1649682120000,"o":41136.5,"h":41146,"l":41124.5,"c":41146,"v":23.082}
{"ts":1649682180000,"o":41146,"h":41174,"l":41145.5,"c":41162,"v":40.71}
{"ts":1649682240000,"o":41162,"h":41162,"l":41141,"c":41141.5,"v":20.573}
{"ts":1649682300000,"o":41141.5,"h":41145,"l":41085,"c":41096,"v":78.704}
{"ts":1649682360000,"o":41096,"h":41105.5,"l":41062,"c":41105,"v":52.436}
{"ts":1649682420000,"o":41105,"h":41105.5,"l":41065.5,"c":41093,"v":62.033}
{"ts":1649682480000,"o":41093,"h":41093,"l":41053,"c":41076,"v":27.988}
{"ts":1649682540000,"o":41076,"h":41081,"l":41058.5,"c":41062.5,"v":52.703}
{"ts":1649682600000,"o":41062.5,"h":41107.5,"l":41062.5,"c":41085,"v":68.588}
{"ts":1649682660000,"o":41085,"h":41097,"l":41050,"c":41050,"v":35.805}
{"ts":1649682720000,"o":41050,"h":41081.5,"l":40965,"c":41081,"v":251.093}
{"ts":1649682780000,"o":41081,"h":41120.5,"l":41074.5,"c":41075,"v":130.778}
{"ts":1649682840000,"o":41075,"h":41095,"l":41035,"c":41052,"v":84.469}
{"ts":1649682900000,"o":41052,"h":41127,"l":41052,"c":41127,"v":106.329}
{"ts":1649682960000,"o":41127,"h":41127,"l":41085,"c":41085,"v":77.61}
{"ts":1649683020000,"o":41085,"h":41086,"l":41070.5,"c":41075.5,"v":11.389}
{"ts":1649683080000,"o":41075.5,"h":41088.5,"l":41060.5,"c":41076,"v":98.025}
{"ts":1649683140000,"o":41076,"h":41087,"l":41055,"c":41055,"v":29.281}
{"ts":1649683200000,"o":41055,"h":41078,"l":40973,"c":40985,"v":78.802}
{"ts":1649683260000,"o":40985,"h":41029.5,"l":40984.5,"c":41012,"v":88.647}
{"ts":1649683320000,"o":41012,"h":41033,"l":41003.5,"c":41030,"v":43.527}
{"ts":1649683380000,"o":41030,"h":41064,"l":41020,"c":41064,"v":84.64}
{"ts":1649683440000,"o":41064,"h":41095,"l":41028.5,"c":41055.5,"v":65.434}
{"ts":1649683500000,"o":41055.5,"h":41062,"l":41003,"c":41003,"v":33.803}
{"ts":1649683560000,"o":41003,"h":41012.5,"l":40923.5,"c":40983.5,"v":283.196}
{"ts":1649683620000,"o":40983.5,"h":40998,"l":40983.5,"c":40998,"v":38.114}
{"ts":1649683680000,"o":40998,"h":41008,"l":40973,"c":41007.5,"v":30.628}
{"ts":1649683740000,"o":41007.5,"h":41008,"l":40960,"c":40983.5,"v":40.08}
{"ts":1649683800000,"o":40983.5,"h":41056,"l":40963,"c":40963.5,"v":123.032}
{"ts":1649683860000,"o":40963.5,"h":40989,"l":40722,"c":40890.5,"v":1040.135}
{"ts":1649683920000,"o":40890.5,"h":40914,"l":40700,"c":40777,"v":1030.036}
{"ts":1649683980000,"o":40777,"h":40811,"l":40698.5,"c":40792,"v":476.041}
{"ts":1649684040000,"o":40792,"h":40841,"l":40659.5,"c":40800,"v":800.082}
{"ts":1649684100000,"o":40800,"h":40882.5,"l":40800,"c":40854.5,"v":360.435}
{"ts":1649684160000,"o":40854.5,"h":41040,"l":40846,"c":41027.5,"v":315.238}
{"ts":1649684220000,"o":41027.5,"h":41053.5,"l":40933,"c":40939,"v":447.044}
{"ts":1649684280000,"o":40939,"h":40984,"l":40875.5,"c":40891,"v":267.931}
{"ts":1649684340000,"o":40891,"h":40912,"l":40858.5,"c":40885,"v":112.081}
{"ts":1649684400000,"o":40885,"h":40974.5,"l":40860,"c":40879,"v":251.977}
{"ts":1649684460000,"o":40879,"h":40900,"l":40861,"c":40865.5,"v":103.344}
{"ts":1649684520000,"o":40865.5,"h":40976.5,"l":40865.5,"c":40938,"v":121.686}
{"ts":1649684580000,"o":40938,"h":40972.5,"l":40925.5,"c":40972.5,"v":83.495}
{"ts":1649684640000,"o":40972.5,"h":41053,"l":40972,"c":41036.5,"v":256.413}
{"ts":1649684700000,"o":41036.5,"h":41060,"l":41000,"c":41029.5,"v":146.139}
{"ts":1649684760000,"o":41029.5,"h":41080,"l":41001,"c":41006,"v":125.941}
{"ts":1649684820000,"o":41006,"h":41049,"l":40960,"c":41048.5,"v":125.084}
{"ts":1649684880000,"o":41048.5,"h":41089,"l":41048.5,"c":41082.5,"v":159.751}
{"ts":1649684940000,"o":41082.5,"h":41166,"l":41082,"c":41150.5,"v":335.361}
{"ts":1649685000000,"o":41150.5,"h":41164,"l":41124.5,"c":41132,"v":178.198}
{"ts":1649685060000,"o":41132,"h":41137.5,"l":41053,"c":41065.5,"v":149.708}
{"ts":1649685120000,"o":41065.5,"h":41095,"l":41041,"c":41090.5,"v":111.226}
{"ts":1649685180000,"o":41090.5,"h":41120,"l":41079,"c":41118,"v":87.87}
{"ts":1649685240000,"o":41118,"h":41131.5,"l":41037,"c":41089,"v":98.406}
{"ts":1649685300000,"o":41089,"h":41127,"l":41084,"c":41106.5,"v":53.71}
{"ts":1649685360000,"o":41106.5,"h":41135,"l":41083,"c":41100.5,"v":166.742}
{"ts":1649685420000,"o":41100.5,"h":41133,"l":41096.5,"c":41133,"v":35.992}
{"ts":1649685480000,"o":41133,"h":41136,"l":41109.5,"c":41125.5,"v":20.329}
{"ts":1649685540000,"o":41125.5,"h":41136,"l":41120.5,"c":41136,"v":27.691}
{"ts":1649685600000,"o":41136,"h":41136,"l":41080,"c":41110.5,"v":96.804}
{"ts":1649685660000,"o":41110.5,"h":41193,"l":41110,"c":41170.5,"v":119.57}
{"ts":1649685720000,"o":41170.5,"h":41210,"l":41133,"c":41145,"v":235.944}
{"ts":1649685780000,"o":41145,"h":41145,"l":41101,"c":41109,"v":47.952}
{"ts":1649685840000,"o":41109,"h":41109,"l":41075.5,"c":41086.5,"v":67.683}
{"ts":1649685900000,"o":41086.5,"h":41097,"l":41040,"c":41094,"v":106.514}
{"ts":1649685960000,"o":41094,"h":41124,"l":41077,"c":41124,"v":69.06}
{"ts":1649686020000,"o":41124,"h":41142,"l":41111,"c":41111,"v":32.754}
{"ts":1649686080000,"o":41111,"h":41123,"l":41100,"c":41100,"v":29.455}
{"ts":1649686140000,"o":41100,"h":41110,"l":41091,"c":41100.5,"v":36.172}
{"ts":1649686200000,"o":41100.5,"h":41148.5,"l":41085,"c":41090,"v":45.894}
{"ts":1649686260000,"o":41090,"h":41115,"l":41085.5,"c":41095.5,"v":40.719}
{"ts":1649686320000,"o":41095.5,"h":41095.5,"l":41081,"c":41081,"v":27.503}
{"ts":1649686380000,"o":41081,"h":41081.5,"l":41012.5,"c":41022.5,"v":109.659}
{"ts":1649686440000,"o":41022.5,"h":41034.5,"l":40983,"c":41034.5,"v":167.746}
{"ts":1649686500000,"o":41034.5,"h":41034.5,"l":40977,"c":41014,"v":78.443}
{"ts":1649686560000,"o":41014,"h":41032,"l":41000,"c":41004,"v":54.717}
{"ts":1649686620000,"o":41004,"h":41004,"l":40945.5,"c":40952,"v":90.322}
{"ts":1649686680000,"o":40952,"h":40961,"l":40924,"c":40924.5,"v":120.734}
{"ts":1649686740000,"o":40924.5,"h":40927.5,"l":40881.5,"c":40927,"v":132.219}
{"ts":1649686800000,"o":40927,"h":40939.5,"l":40901,"c":40910,"v":103.752}
{"ts":1649686860000,"o":40910,"h":40928,"l":40908,"c":40910.5,"v":107.875}
{"ts":1649686920000,"o":40910.5,"h":40919.5,"l":40876.5,"c":40880,"v":91.474}
{"ts":1649686980000,"o":40880,"h":40884,"l":40832.5,"c":40837.5,"v":171.575}
{"ts":1649687040000,"o":40837.5,"h":40850,"l":40830,"c":40830,"v":93.869}
{"ts":1649687100000,"o":40830,"h":40885.5,"l":40830,"c":40840,"v":268.114}
{"ts":1649687160000,"o":40840,"h":40869,"l":40811,"c":40811.5,"v":170.744}
{"ts":1649687220000,"o":40811.5,"h":40850,"l":40752.5,"c":40850,"v":349.656}
{"ts":1649687280000,"o":40850,"h":40914.5,"l":40849.5,"c":40861.5,"v":275.497}
{"ts":1649687340000,"o":40861.5,"h":40862,"l":40827.5,"c":40849,"v":111.641}
{"ts":1649687400000,"o":40849,"h":40911,"l":40825,"c":40911,"v":172.933}
{"ts":1649687460000,"o":40911,"h":40949.5,"l":40910.5,"c":40933,"v":78.573}
{"ts":1649687520000,"o":40933,"h":40937.5,"l":40874.5,"c":40875,"v":53.293}
{"ts":1649687580000,"o":40875,"h":40875,"l":40820,"c":40820,"v":88.939}
{"ts":1649687640000,"o":40820,"h":40912.5,"l":40820,"c":40912,"v":61.08}
{"ts":1649687700000,"o":40912,"h":40939,"l":40900.5,"c":40908.5,"v":81.414}
{"ts":1649687760000,"o":40908.5,"h":40909,"l":40863,"c":40870,"v":69.999}
{"ts":1649687820000,"o":40870,"h":40883.5,"l":40850,"c":40863.5,"v":49.717}
{"ts":1649687880000,"o":40863.5,"h":40874.5,"l":40830.5,"c":40835.5,"v":83.783}
{"ts":1649687940000,"o":40835.5,"h":40862.5,"l":40822,"c":40862.5,"v":62.206}
{"ts":1649688000000,"o":40862.5,"h":40862.5,"l":40838.5,"c":40846.5,"v":21.656}
{"ts":1649688060000,"o":40846.5,"h":40846.5,"l":40829.5,"c":40841.5,"v":21.367}
{"ts":1649688120000,"o":40841.5,"h":40898,"l":40841.5,"c":40898,"v":31.521}
{"ts":1649688180000,"o":40898,"h":40900,"l":40836.5,"c":40837,"v":96.105}
{"ts":1649688240000,"o":40837,"h":40837,"l":40767,"c":40800.5,"v":138.149}
{"ts":1649688300000,"o":40800.5,"h":40815.5,"l":40738.5,"c":40777.5,"v":205.591}
{"ts":1649688360000,"o":40777.5,"h":40792.5,"l":40688,"c":40792.5,"v":448.612}
{"ts":1649688420000,"o":40792.5,"h":40872.5,"l":40792.5,"c":40821.5,"v":161.597}
{"ts":1649688480000,"o":40821.5,"h":40877.5,"l":40820,"c":40845.5,"v":154.891}
{"ts":1649688540000,"o":40845.5,"h":40845.5,"l":40766.5,"c":40766.5,"v":148.187}
{"ts":1649688600000,"o":40766.5,"h":40806,"l":40711,"c":40778,"v":266.637}
{"ts":1649688660000,"o":40778,"h":40823.5,"l":40762.5,"c":40793,"v":102.148}
{"ts":1649688720000,"o":40793,"h":40804,"l":40745,"c":40767,"v":61.331}
{"ts":1649688780000,"o":40767,"h":40789,"l":40759,"c":40783,"v":67.385}
{"ts":1649688840000,"o":40783,"h":40783,"l":40760,"c":40761,"v":43.739}
{"ts":1649688900000,"o":40761,"h":40783,"l":40757,"c":40780.5,"v":37.974}
{"ts":1649688960000,"o":40780.5,"h":40850,"l":40780,"c":40850,"v":76.713}
{"ts":1649689020000,"o":40850,"h":40851,"l":40804.5,"c":40824.5,"v":53.649}
{"ts":1649689080000,"o":40824.5,"h":40824.5,"l":40772.5,"c":40773,"v":27.21}
{"ts":1649689140000,"o":40773,"h":40819,"l":40753,"c":40786.5,"v":103.459}
{"ts":1649689200000,"o":40786.5,"h":40848,"l":40760,"c":40830,"v":56.653}
{"ts":1649689260000,"o":40830,"h":40847,"l":40806.5,"c":40820,"v":74.336}
{"ts":1649689320000,"o":40820,"h":40850.5,"l":40815.5,"c":40850,"v":53.461}
{"ts":1649689380000,"o":40850,"h":40898,"l":40832.5,"c":40857.5,"v":118.659}
{"ts":1649689440000,"o":40857.5,"h":40858,"l":40822.5,"c":40840.5,"v":46.78}
{"ts":1649689500000,"o":40840.5,"h":40863,"l":40832,"c":40852.5,"v":19.684}
{"ts":1649689560000,"o":40852.5,"h":40852.5,"l":40824.5,"c":40830,"v":37.036}
{"ts":1649689620000,"o":40830,"h":40863,"l":40829.5,"c":40850.5,"v":61.763}
{"ts":1649689680000,"o":40850.5,"h":40885,"l":40835,"c":40884.5,"v":51.435}
{"ts":1649689740000,"o":40884.5,"h":40885,"l":40860,"c":40876,"v":9.918}
{"ts":1649689800000,"o":40876,"h":40877,"l":40864.5,"c":40867.5,"v":10.398}
{"ts":1649689860000,"o":40867.5,"h":40893,"l":40867.5,"c":40891,"v":47.592}
{"ts":1649689920000,"o":40891,"h":40895,"l":40868,"c":40895,"v":21.621}
{"ts":1649689980000,"o":40895,"h":40899,"l":40895,"c":40899,"v":22.456}
{"ts":1649690040000,"o":40899,"h":40950,"l":40898.5,"c":40949,"v":117.463}
{"ts":1649690100000,"o":40949,"h":40980,"l":40900,"c":40905.5,"v":158.681}
{"ts":1649690160000,"o":40905.5,"h":40920,"l":40905,"c":40920,"v":63.954}
{"ts":1649690220000,"o":40920,"h":40937.5,"l":40900,"c":40925.5,"v":34.019}
{"ts":1649690280000,"o":40925.5,"h":40943,"l":40900.5,"c":40900.5,"v":42.985}
{"ts":1649690340000,"o":40900.5,"h":40900.5,"l":40885,"c":40891.5,"v":52.739}
{"ts":1649690400000,"o":40891.5,"h":40892,"l":40879.5,"c":40879.5,"v":19.384}
{"ts":1649690460000,"o":40879.5,"h":40879.5,"l":40834.5,"c":40843.5,"v":78.221}
{"ts":1649690520000,"o":40843.5,"h":40844,"l":40824,"c":40835.5,"v":58.981}
{"ts":1649690580000,"o":40835.5,"h":40844,"l":40831.5,"c":40838,"v":49.163}
{"ts":1649690640000,"o":40838,"h":40855,"l":40831.5,"c":40832,"v":39.82}
{"ts":1649690700000,"o":40832,"h":40832,"l":40803,"c":40818,"v":50.343}
{"ts":1649690760000,"o":40818,"h":40847.5,"l":40812,"c":40847.5,"v":12.95}
{"ts":1649690820000,"o":40847.5,"h":40849,"l":40818,"c":40818.5,"v":30.987}
{"ts":1649690880000,"o":40818.5,"h":40818.5,"l":40750,"c":40755,"v":123.393}
{"ts":1649690940000,"o":40755,"h":40800,"l":40755,"c":40782.5,"v":34.695}
{"ts":1649691000000,"o":40782.5,"h":40825,"l":40769.5,"c":40789.5,"v":164.686}
{"ts":1649691060000,"o":40789.5,"h":40794,"l":40775.5,"c":40783.5,"v":73.953}
{"ts":1649691120000,"o":40783.5,"h":40811.5,"l":40783,"c":40810,"v":26.556}
{"ts":1649691180000,"o":40810,"h":40848,"l":40809.5,"c":40842.5,"v":131.902}
{"ts":1649691240000,"o":40842.5,"h":40842.5,"l":40817,"c":40819.5,"v":23.168}
{"ts":1649691300000,"o":40819.5,"h":40834.5,"l":40815,"c":40834.5,"v":14.237}
{"ts":1649691360000,"o":40834.5,"h":40869,"l":40834.5,"c":40868.5,"v":35.822}
{"ts":1649691420000,"o":40868.5,"h":40875,"l":40862.5,"c":40870,"v":47.795}
{"ts":1649691480000,"o":40870,"h":40870,"l":40851.5,"c":40862,"v":19.581}
{"ts":1649691540000,"o":40862,"h":40868,"l":40857.5,"c":40857.5,"v":6.179}
{"ts":1649691600000,"o":40857.5,"h":40858,"l":40851.5,"c":40856.5,"v":6.05}
{"ts":1649691660000,"o":40856.5,"h":40879,"l":40856.5,"c":40879,"v":39.359}
{"ts":1649691720000,"o":40879,"h":40879,"l":40852,"c":40865.5,"v":10.158}
{"ts":1649691780000,"o":40865.5,"h":40895,"l":40865.5,"c":40889.5,"v":59.14}
{"ts":1649691840000,"o":40889.5,"h":40890,"l":40877.5,"c":40889,"v":15.105}
{"ts":1649691900000,"o":40889,"h":40912,"l":40882.5,"c":40883,"v":60.142}
{"ts":1649691960000,"o":40883,"h":40883,"l":40855,"c":40855,"v":16.284}
{"ts":1649692020000,"o":40855,"h":40855.5,"l":40828.5,"c":40828.5,"v":42.011}
{"ts":1649692080000,"o":40828.5,"h":40829,"l":40747.5,"c":40770.5,"v":144.074}
{"ts":1649692140000,"o":40770.5,"h":40806,"l":40770,"c":40780,"v":59.928}
{"ts":1649692200000,"o":40780,"h":40796.5,"l":40718,"c":40765.5,"v":200.626}
{"ts":1649692260000,"o":40765.5,"h":40769.5,"l":40736.5,"c":40753,"v":56.564}
{"ts":1649692320000,"o":40753,"h":40768,"l":40721.5,"c":40721.5,"v":34.834}
{"ts":1649692380000,"o":40721.5,"h":40755,"l":40705,"c":40752.5,"v":83.254}
{"ts":1649692440000,"o":40752.5,"h":40753,"l":40735,"c":40745.5,"v":34.301}
{"ts":1649692500000,"o":40745.5,"h":40746,"l":40580,"c":40644.5,"v":789.215}
{"ts":1649692560000,"o":40644.5,"h":40645,"l":40550,"c":40593.5,"v":601.327}
{"ts":1649692620000,"o":40593.5,"h":40640,"l":40593.5,"c":40608,"v":174.621}
{"ts":1649692680000,"o":40608,"h":40631,"l":40597,"c":40618.5,"v":115.948}
{"ts":1649692740000,"o":40618.5,"h":40618.5,"l":40550,"c":40575,"v":170.568}
{"ts":1649692800000,"o":40575,"h":40638,"l":40526.5,"c":40633.5,"v":540.922}
{"ts":1649692860000,"o":40633.5,"h":40690,"l":40606,"c":40682,"v":233.247}
{"ts":1649692920000,"o":40682,"h":40690,"l":40642,"c":40690,"v":137.686}
{"ts":1649692980000,"o":40690,"h":40691,"l":40602,"c":40614,"v":132.3}
{"ts":1649693040000,"o":40614,"h":40750,"l":40445.5,"c":40690.5,"v":1171.317}
{"ts":1649693100000,"o":40690.5,"h":40766,"l":40682,"c":40709.5,"v":342.6}
{"ts":1649693160000,"o":40709.5,"h":40771.5,"l":40700,"c":40730,"v":131.578}
{"ts":1649693220000,"o":40730,"h":40739.5,"l":40700,"c":40719,"v":182.342}
{"ts":1649693280000,"o":40719,"h":40719.5,"l":40657.5,"c":40674,"v":68.618}
{"ts":1649693340000,"o":40674,"h":40674.5,"l":40625,"c":40646,"v":70.624}
{"ts":1649693400000,"o":40646,"h":40696.5,"l":40625.5,"c":40692,"v":72.456}
{"ts":1649693460000,"o":40692,"h":40692,"l":40636.5,"c":40666.5,"v":53.62}
{"ts":1649693520000,"o":40666.5,"h":40720.5,"l":40666.5,"c":40720.5,"v":41.262}
{"ts":1649693580000,"o":40720.5,"h":40720.5,"l":40636.5,"c":40637.5,"v":45.386}
{"ts":1649693640000,"o":40637.5,"h":40680,"l":40637.5,"c":40668.5,"v":35.457}
{"ts":1649693700000,"o":40668.5,"h":40690.5,"l":40662.5,"c":40690.5,"v":48.961}
{"ts":1649693760000,"o":40690.5,"h":40788,"l":40690.5,"c":40763,"v":204.014}
{"ts":1649693820000,"o":40763,"h":40785,"l":40760,"c":40760,"v":74.079}
{"ts":1649693880000,"o":40760,"h":40766.5,"l":40723.5,"c":40766.5,"v":65.329}
{"ts":1649693940000,"o":40766.5,"h":40785,"l":40754,"c":40768,"v":31.465}
{"ts":1649694000000,"o":40768,"h":40779,"l":40734.5,"c":40735,"v":111.423}
{"ts":1649694060000,"o":40735,"h":40750,"l":40723,"c":40723.5,"v":29.915}
{"ts":1649694120000,"o":40723.5,"h":40730,"l":40723,"c":40727.5,"v":16.505}
{"ts":1649694180000,"o":40727.5,"h":40727.5,"l":40705,"c":40705.5,"v":49.663}
{"ts":1649694240000,"o":40705.5,"h":40709.5,"l":40652,"c":40681,"v":83.92}
{"ts":1649694300000,"o":40681,"h":40681,"l":40623,"c":40623,"v":72.377}
{"ts":1649694360000,"o":40623,"h":40643.5,"l":40598,"c":40637,"v":131.813}
{"ts":1649694420000,"o":40637,"h":40637,"l":40500,"c":40503.5,"v":415.485}
{"ts":1649694480000,"o":40503.5,"h":40559.5,"l":40488,"c":40512,"v":219.562}
{"ts":1649694540000,"o":40512,"h":40598,"l":40477,"c":40506,"v":367.345}
{"ts":1649694600000,"o":40506,"h":40699.5,"l":40484,"c":40637.5,"v":555.64}
{"ts":1649694660000,"o":40637.5,"h":40666,"l":40610,"c":40627.5,"v":184.823}
{"ts":1649694720000,"o":40627.5,"h":40627.5,"l":40500,"c":40510,"v":126.743}
{"ts":1649694780000,"o":40510,"h":40570,"l":40502,"c":40567.5,"v":160.821}
{"ts":1649694840000,"o":40567.5,"h":40589,"l":40563.5,"c":40584.5,"v":50.092}
{"ts":1649694900000,"o":40584.5,"h":40600,"l":40577.5,"c":40600,"v":61.621}
{"ts":1649694960000,"o":40600,"h":40633,"l":40583.5,"c":40598.5,"v":51.74}
{"ts":1649695020000,"o":40598.5,"h":40641,"l":40595,"c":40641,"v":26.545}
{"ts":1649695080000,"o":40641,"h":40704.5,"l":40630.5,"c":40652,"v":229.864}
{"ts":1649695140000,"o":40652,"h":40700,"l":40652,"c":40699.5,"v":51.485}
{"ts":1649695200000,"o":40699.5,"h":40700,"l":40681,"c":40688,"v":35.107}
{"ts":1649695260000,"o":40688,"h":40688,"l":40658,"c":40670,"v":31.526}
{"ts":1649695320000,"o":40670,"h":40680.5,"l":40633,"c":40643.5,"v":60.266}
{"ts":1649695380000,"o":40643.5,"h":40643.5,"l":40605,"c":40632.5,"v":91.132}
{"ts":1649695440000,"o":40632.5,"h":40658,"l":40627,"c":40627,"v":30.113}
{"ts":1649695500000,"o":40627,"h":40720,"l":40617,"c":40715,"v":125.768}
{"ts":1649695560000,"o":40715,"h":40729,"l":40668,"c":40704,"v":147.433}
{"ts":1649695620000,"o":40704,"h":40725,"l":40690.5,"c":40724.5,"v":121.622}
{"ts":1649695680000,"o":40724.5,"h":40792.5,"l":40710,"c":40773.5,"v":144.79}
{"ts":1649695740000,"o":40773.5,"h":40773.5,"l":40743,"c":40762.5,"v":39.42}
{"ts":1649695800000,"o":40762.5,"h":40780,"l":40753.5,"c":40779.5,"v":49.749}
{"ts":1649695860000,"o":40779.5,"h":40822,"l":40779.5,"c":40806.5,"v":194.831}
{"ts":1649695920000,"o":40806.5,"h":40822,"l":40800,"c":40802.5,"v":78.857}
{"ts":1649695980000,"o":40802.5,"h":40803,"l":40764.5,"c":40778.5,"v":89.187}
{"ts":1649696040000,"o":40778.5,"h":40789.5,"l":40758.5,"c":40789.5,"v":40.809}
{"ts":1649696100000,"o":40789.5,"h":40789.5,"l":40757,"c":40771,"v":29.909}
{"ts":1649696160000,"o":40771,"h":40771.5,"l":40727.5,"c":40727.5,"v":76.203}
{"ts":1649696220000,"o":40727.5,"h":40800,"l":40727.5,"c":40786,"v":70.926}
{"ts":1649696280000,"o":40786,"h":40795,"l":40768,"c":40782.5,"v":74.344}
{"ts":1649696340000,"o":40782.5,"h":40791.5,"l":40750,"c":40750.5,"v":70.227}
{"ts":1649696400000,"o":40750.5,"h":40785.5,"l":40750,"c":40785,"v":26.391}
{"ts":1649696460000,"o":40785,"h":40809,"l":40771,"c":40805,"v":65.789}
{"ts":1649696520000,"o":40805,"h":40850,"l":40805,"c":40850,"v":261.855}
{"ts":1649696580000,"o":40850,"h":40850,"l":40823.5,"c":40823.5,"v":111.777}
{"ts":1649696640000,"o":40823.5,"h":40837.5,"l":40818,"c":40837.5,"v":22.483}
{"ts":1649696700000,"o":40837.5,"h":40887.5,"l":40837.5,"c":40887.5,"v":110.573}
{"ts":1649696760000,"o":40887.5,"h":40909.5,"l":40879,"c":40895,"v":176.406}
{"ts":1649696820000,"o":40895,"h":40900,"l":40865,"c":40865.5,"v":52.185}
{"ts":1649696880000,"o":40865.5,"h":40877,"l":40852.5,"c":40854,"v":50.157}
{"ts":1649696940000,"o":40854,"h":40865,"l":40837.5,"c":40855,"v":41.386}
{"ts":1649697000000,"o":40855,"h":40855.5,"l":40836,"c":40842,"v":27.539}
{"ts":1649697060000,"o":40842,"h":40850,"l":40840,"c":40840.5,"v":22.929}
{"ts":1649697120000,"o":40840.5,"h":40840.5,"l":40773,"c":40795,"v":264.04}
{"ts":1649697180000,"o":40795,"h":40801,"l":40739.5,"c":40800.5,"v":191.648}
{"ts":1649697240000,"o":40800.5,"h":40804.5,"l":40649.5,"c":40755.5,"v":427.808}
{"ts":1649697300000,"o":40755.5,"h":40768,"l":40613.5,"c":40631.5,"v":432.503}
{"ts":1649697360000,"o":40631.5,"h":40631.5,"l":40250,"c":40318,"v":2402.483}
{"ts":1649697420000,"o":40318,"h":40419,"l":40208,"c":40361,"v":963.186}
{"ts":1649697480000,"o":40361,"h":40499.5,"l":40333,"c":40432.5,"v":356.322}
{"ts":1649697540000,"o":40432.5,"h":40490.5,"l":40400,"c":40401.5,"v":104.306}
{"ts":1649697600000,"o":40401.5,"h":40442,"l":40360,"c":40395,"v":186.161}
{"ts":1649697660000,"o":40395,"h":40398,"l":40323.5,"c":40348,"v":197.004}
{"ts":1649697720000,"o":40348,"h":40440,"l":40314.5,"c":40432,"v":212.479}
{"ts":1649697780000,"o":40432,"h":40450,"l":40414.5,"c":40414.5,"v":104.885}
{"ts":1649697840000,"o":40414.5,"h":40429,"l":40375,"c":40424,"v":104.04}
{"ts":1649697900000,"o":40424,"h":40428,"l":40340,"c":40340,"v":101.129}
{"ts":1649697960000,"o":40340,"h":40427,"l":40340,"c":40390.5,"v":137.436}
{"ts":1649698020000,"o":40390.5,"h":40462,"l":40371,"c":40462,"v":208.184}
{"ts":1649698080000,"o":40462,"h":40495.5,"l":40461.5,"c":40494.5,"v":70.269}
{"ts":1649698140000,"o":40494.5,"h":40494.5,"l":40474,"c":40482,"v":50.332}
{"ts":1649698200000,"o":40482,"h":40521.5,"l":40472,"c":40512,"v":124.051}
{"ts":1649698260000,"o":40512,"h":40534,"l":40498,"c":40503,"v":81.992}
{"ts":1649698320000,"o":40503,"h":40524,"l":40503,"c":40506.5,"v":20.637}
{"ts":1649698380000,"o":40506.5,"h":40518,"l":40477.5,"c":40509.5,"v":58.119}
{"ts":1649698440000,"o":40509.5,"h":40534,"l":40509.5,"c":40534,"v":30.699}
{"ts":1649698500000,"o":40534,"h":40543,"l":40518.5,"c":40518.5,"v":30.831}
{"ts":1649698560000,"o":40518.5,"h":40524,"l":40460,"c":40477.5,"v":81.734}
{"ts":1649698620000,"o":40477.5,"h":40478,"l":40372,"c":40393.5,"v":243.255}
{"ts":1649698680000,"o":40393.5,"h":40400,"l":40363,"c":40380.5,"v":162.478}
{"ts":1649698740000,"o":40380.5,"h":40383.5,"l":40343,"c":40343,"v":47.557}
{"ts":1649698800000,"o":40343,"h":40388,"l":40340,"c":40388,"v":160.797}
{"ts":1649698860000,"o":40388,"h":40388,"l":40315,"c":40315.5,"v":102.116}
{"ts":1649698920000,"o":40315.5,"h":40337,"l":40311.5,"c":40315.5,"v":36.743}
{"ts":1649698980000,"o":40315.5,"h":40342,"l":40315,"c":40331,"v":50.347}
{"ts":1649699040000,"o":40331,"h":40339,"l":40268,"c":40294.5,"v":159.446}
{"ts":1649699100000,"o":40294.5,"h":40393,"l":40285,"c":40370.5,"v":171.637}
{"ts":1649699160000,"o":40370.5,"h":40388.5,"l":40330.5,"c":40335.5,"v":57.674}
{"ts":1649699220000,"o":40335.5,"h":40376,"l":40335,"c":40336,"v":28.781}
{"ts":1649699280000,"o":40336,"h":40360,"l":40336,"c":40360,"v":15.874}
{"ts":1649699340000,"o":40360,"h":40397,"l":40350,"c":40378.5,"v":52.536}
{"ts":1649699400000,"o":40378.5,"h":40379,"l":40374.5,"c":40374.5,"v":11.979}
{"ts":1649699460000,"o":40374.5,"h":40392,"l":40374.5,"c":40391.5,"v":13.76}
{"ts":1649699520000,"o":40391.5,"h":40413,"l":40391.5,"c":40406.5,"v":60.833}
{"ts":1649699580000,"o":40406.5,"h":40445,"l":40406.5,"c":40424.5,"v":74.725}
{"ts":1649699640000,"o":40424.5,"h":40425,"l":40406,"c":40407.5,"v":23.197}
{"ts":1649699700000,"o":40407.5,"h":40430,"l":40402,"c":40414,"v":22.059}
{"ts":1649699760000,"o":40414,"h":40428,"l":40411,"c":40424,"v":29.336}
{"ts":1649699820000,"o":40424,"h":40424,"l":40413.5,"c":40413.5,"v":15.808}
{"ts":1649699880000,"o":40413.5,"h":40414,"l":40388,"c":40412,"v":58.238}
{"ts":1649699940000,"o":40412,"h":40430,"l":40412,"c":40430,"v":13.697}
{"ts":1649700000000,"o":40430,"h":40430,"l":40379,"c":40379.5,"v":50.788}
{"ts":1649700060000,"o":40379.5,"h":40380,"l":40341.5,"c":40375.5,"v":84.24}
{"ts":1649700120000,"o":40375.5,"h":40400,"l":40372.5,"c":40375,"v":14.588}
{"ts":1649700180000,"o":40375,"h":40375,"l":40326,"c":40331.5,"v":83.21}
{"ts":1649700240000,"o":40331.5,"h":40354.5,"l":40331.5,"c":40343,"v":51.928}
{"ts":1649700300000,"o":40343,"h":40363.5,"l":40330.5,"c":40363,"v":21.761}
{"ts":1649700360000,"o":40363,"h":40400,"l":40363,"c":40395,"v":22.202}
{"ts":1649700420000,"o":40395,"h":40422,"l":40393.5,"c":40394,"v":46.338}
{"ts":1649700480000,"o":40394,"h":40430,"l":40393.5,"c":40430,"v":66.198}
{"ts":1649700540000,"o":40430,"h":40430,"l":40404.5,"c":40404.5,"v":13.153}
{"ts":1649700600000,"o":40404.5,"h":40440,"l":40384.5,"c":40429,"v":51.267}
{"ts":1649700660000,"o":40429,"h":40429.5,"l":40375.5,"c":40375.5,"v":30.892}
{"ts":1649700720000,"o":40375.5,"h":40389,"l":40375.5,"c":40375.5,"v":5.087}
{"ts":1649700780000,"o":40375.5,"h":40398,"l":40365,"c":40365,"v":33.289}
{"ts":1649700840000,"o":40365,"h":40365,"l":40323.5,"c":40324,"v":24.544}
{"ts":1649700900000,"o":40324,"h":40324,"l":40261,"c":40263,"v":132.208}
{"ts":1649700960000,"o":40263,"h":40277.5,"l":40252,"c":40252.5,"v":102.508}
{"ts":1649701020000,"o":40252.5,"h":40265,"l":40252.5,"c":40254,"v":44.867}
{"ts":1649701080000,"o":40254,"h":40256,"l":40215,"c":40241,"v":97.281}
{"ts":1649701140000,"o":40241,"h":40241.5,"l":40216,"c":40230,"v":68.079}
{"ts":1649701200000,"o":40230,"h":40274,"l":40230,"c":40274,"v":66.663}
{"ts":1649701260000,"o":40274,"h":40308,"l":40257,"c":40257.5,"v":68.68}
{"ts":1649701320000,"o":40257.5,"h":40337.5,"l":40257,"c":40309.5,"v":183.911}
{"ts":1649701380000,"o":40309.5,"h":40336,"l":40288.5,"c":40288.5,"v":36.427}
{"ts":1649701440000,"o":40288.5,"h":40311.5,"l":40288.5,"c":40299.5,"v":36.566}
{"ts":1649701500000,"o":40299.5,"h":40335,"l":40299,"c":40335,"v":33.511}
{"ts":1649701560000,"o":40335,"h":40346.5,"l":40325,"c":40340.5,"v":35.949}
{"ts":1649701620000,"o":40340.5,"h":40361.5,"l":40310.5,"c":40310.5,"v":37.415}
{"ts":1649701680000,"o":40310.5,"h":40330,"l":40310.5,"c":40315,"v":17.156}
{"ts":1649701740000,"o":40315,"h":40393.5,"l":40314.5,"c":40393,"v":90.887}
{"ts":1649701800000,"o":40393,"h":40410,"l":40374,"c":40374,"v":44.39}
{"ts":1649701860000,"o":40374,"h":40374,"l":40321.5,"c":40332.5,"v":38.877}
{"ts":1649701920000,"o":40332.5,"h":40385,"l":40332,"c":40385,"v":24.714}
{"ts":1649701980000,"o":40385,"h":40414.5,"l":40384.5,"c":40408,"v":25.715}
{"ts":1649702040000,"o":40408,"h":40408.5,"l":40408,"c":40408.5,"v":14.739}
{"ts":1649702100000,"o":40408.5,"h":40428,"l":40393.5,"c":40399.5,"v":54.969}
{"ts":1649702160000,"o":40399.5,"h":40400,"l":40365.5,"c":40365.5,"v":18.194}
{"ts":1649702220000,"o":40365.5,"h":40380.5,"l":40350,"c":40365.5,"v":61.69}
{"ts":1649702280000,"o":40365.5,"h":40368.5,"l":40360,"c":40360,"v":18.092}
{"ts":1649702340000,"o":40360,"h":40374.5,"l":40351.5,"c":40374.5,"v":45.183}
{"ts":1649702400000,"o":40374.5,"h":40399,"l":40348.5,"c":40348.5,"v":20.794}
{"ts":1649702460000,"o":40348.5,"h":40359,"l":40339,"c":40358.5,"v":31.819}
{"ts":1649702520000,"o":40358.5,"h":40365.5,"l":40354.5,"c":40365,"v":13.079}
{"ts":1649702580000,"o":40365,"h":40370,"l":40360,"c":40360,"v":10.168}
{"ts":1649702640000,"o":40360,"h":40372.5,"l":40346.5,"c":40372.5,"v":15.174}
{"ts":1649702700000,"o":40372.5,"h":40400,"l":40366.5,"c":40389.5,"v":39.807}
{"ts":1649702760000,"o":40389.5,"h":40415,"l":40373.5,"c":40415,"v":32.066}
{"ts":1649702820000,"o":40415,"h":40415,"l":40398,"c":40404.5,"v":19.926}
{"ts":1649702880000,"o":40404.5,"h":40418.5,"l":40404,"c":40411,"v":31.473}
{"ts":1649702940000,"o":40411,"h":40428,"l":40410.5,"c":40428,"v":16.184}
{"ts":1649703000000,"o":40428,"h":40436,"l":40427,"c":40435.5,"v":67.587}
{"ts":1649703060000,"o":40435.5,"h":40440,"l":40428.5,"c":40430,"v":25.565}
{"ts":1649703120000,"o":40430,"h":40461,"l":40429.5,"c":40450.5,"v":67.553}
{"ts":1649703180000,"o":40450.5,"h":40489.5,"l":40450,"c":40473,"v":107.973}
{"ts":1649703240000,"o":40473,"h":40473.5,"l":40461,"c":40461,"v":45.076}
{"ts":1649703300000,"o":40461,"h":40473,"l":40460.5,"c":40460.5,"v":33.465}
{"ts":1649703360000,"o":40460.5,"h":40461,"l":40437,"c":40448.5,"v":31.872}
{"ts":1649703420000,"o":40448.5,"h":40460,"l":40428,"c":40440.5,"v":41.894}
{"ts":1649703480000,"o":40440.5,"h":40493.5,"l":40440.5,"c":40476,"v":231.786}
{"ts":1649703540000,"o":40476,"h":40500,"l":40475.5,"c":40492,"v":35.74}
{"ts":1649703600000,"o":40492,"h":40511,"l":40491.5,"c":40494,"v":60.171}
{"ts":1649703660000,"o":40494,"h":40532.5,"l":40481,"c":40532.5,"v":64.989}
{"ts":1649703720000,"o":40532.5,"h":40582,"l":40532.5,"c":40564,"v":203.366}
{"ts":1649703780000,"o":40564,"h":40572.5,"l":40535,"c":40570.5,"v":97.45}
{"ts":1649703840000,"o":40570.5,"h":40570.5,"l":40515,"c":40515,"v":91.391}
{"ts":1649703900000,"o":40515,"h":40551,"l":40515,"c":40531.5,"v":74.569}
{"ts":1649703960000,"o":40531.5,"h":40532,"l":40531.5,"c":40532,"v":7.616}
{"ts":1649704020000,"o":40532,"h":40532,"l":40528,"c":40528,"v":19.153}
{"ts":1649704080000,"o":40528,"h":40528,"l":40491,"c":40507.5,"v":88.303}
{"ts":1649704140000,"o":40507.5,"h":40519.5,"l":40490.5,"c":40490.5,"v":24.48}
{"ts":1649704200000,"o":40490.5,"h":40510,"l":40475,"c":40490,"v":151.487}
{"ts":1649704260000,"o":40490,"h":40497.5,"l":40476,"c":40476,"v":45.596}
{"ts":1649704320000,"o":40476,"h":40476.5,"l":40414.5,"c":40435.5,"v":217.262}
{"ts":1649704380000,"o":40435.5,"h":40455.5,"l":40435.5,"c":40441,"v":21.139}
{"ts":1649704440000,"o":40441,"h":40450,"l":40344,"c":40353.5,"v":490.203}
{"ts":1649704500000,"o":40353.5,"h":40382.5,"l":40344,"c":40344.5,"v":101.908}
{"ts":1649704560000,"o":40344.5,"h":40346,"l":40303,"c":40345.5,"v":114.879}
{"ts":1649704620000,"o":40345.5,"h":40369,"l":40345.5,"c":40347.5,"v":45.847}
{"ts":1649704680000,"o":40347.5,"h":40355.5,"l":40319.5,"c":40320,"v":16.451}
{"ts":1649704740000,"o":40320,"h":40320,"l":40265.5,"c":40271,"v":55.046}
{"ts":1649704800000,"o":40271,"h":40306.5,"l":40251,"c":40288,"v":95.031}
{"ts":1649704860000,"o":40288,"h":40299.5,"l":40256,"c":40256,"v":79.486}
{"ts":1649704920000,"o":40256,"h":40267,"l":40130,"c":40190,"v":738.111}
{"ts":1649704980000,"o":40190,"h":40234.5,"l":40134,"c":40176,"v":252.407}
{"ts":1649705040000,"o":40176,"h":40196,"l":40145,"c":40149.5,"v":67.059}
{"ts":1649705100000,"o":40149.5,"h":40168.5,"l":40149.5,"c":40168.5,"v":39.005}
{"ts":1649705160000,"o":40168.5,"h":40200,"l":40168.5,"c":40198,"v":43.385}
{"ts":1649705220000,"o":40198,"h":40198,"l":39902,"c":39906.5,"v":1184.178}
{"ts":1649705280000,"o":39906.5,"h":40065,"l":39900,"c":39952.5,"v":1000.575}
{"ts":1649705340000,"o":39952.5,"h":39988,"l":39860.5,"c":39883,"v":572.352}
{"ts":1649705400000,"o":39883,"h":39970.5,"l":39864,"c":39884.5,"v":450.792}
{"ts":1649705460000,"o":39884.5,"h":39885,"l":39770,"c":39776.5,"v":1073.868}
{"ts":1649705520000,"o":39776.5,"h":39845,"l":39750,"c":39780,"v":372.066}
{"ts":1649705580000,"o":39780,"h":39894,"l":39746,"c":39863.5,"v":250.35}
{"ts":1649705640000,"o":39863.5,"h":39905,"l":39833.5,"c":39850,"v":190.4}
{"ts":1649705700000,"o":39850,"h":39869,"l":39810,"c":39852,"v":82.906}
{"ts":1649705760000,"o":39852,"h":39857,"l":39764.5,"c":39780,"v":111.034}
{"ts":1649705820000,"o":39780,"h":39856.5,"l":39779.5,"c":39856.5,"v":68.134}
{"ts":1649705880000,"o":39856.5,"h":39898,"l":39845,"c":39860,"v":99.535}
{"ts":1649705940000,"o":39860,"h":39908,"l":39860,"c":39908,"v":193.883}
{"ts":1649706000000,"o":39908,"h":39966,"l":39907.5,"c":39966,"v":210.327}
{"ts":1649706060000,"o":39966,"h":39971,"l":39944,"c":39959,"v":71.871}
{"ts":1649706120000,"o":39959,"h":39960.5,"l":39913,"c":39933,"v":92.787}
{"ts":1649706180000,"o":39933,"h":39989,"l":39933,"c":39988.5,"v":110.876}
{"ts":1649706240000,"o":39988.5,"h":39989,"l":39944,"c":39969,"v":75.449}
{"ts":1649706300000,"o":39969,"h":39969,"l":39925.5,"c":39954.5,"v":119.1}
{"ts":1649706360000,"o":39954.5,"h":39955,"l":39906.5,"c":39927,"v":83.101}
{"ts":1649706420000,"o":39927,"h":39947.5,"l":39907,"c":39946.5,"v":135.368}
{"ts":1649706480000,"o":39946.5,"h":39997.5,"l":39946.5,"c":39981.5,"v":72.598}
{"ts":1649706540000,"o":39981.5,"h":40040.5,"l":39981.5,"c":40040.5,"v":219.276}
{"ts":1649706600000,"o":40040.5,"h":40054,"l":40000,"c":40009.5,"v":206.673}
{"ts":1649706660000,"o":40009.5,"h":40009.5,"l":39981.5,"c":39999.5,"v":67.369}
{"ts":1649706720000,"o":39999.5,"h":40007,"l":39889.5,"c":39922,"v":239.075}
{"ts":1649706780000,"o":39922,"h":39964,"l":39912.5,"c":39953.5,"v":32.797}
{"ts":1649706840000,"o":39953.5,"h":39964.5,"l":39913.5,"c":39929,"v":47.163}
{"ts":1649706900000,"o":39929,"h":39985.5,"l":39929,"c":39985.5,"v":54.888}
{"ts":1649706960000,"o":39985.5,"h":40022,"l":39983,"c":40021.5,"v":102.597}
{"ts":1649707020000,"o":40021.5,"h":40027.5,"l":39989,"c":40002.5,"v":165.249}
{"ts":1649707080000,"o":40002.5,"h":40025.5,"l":39983.5,"c":39983.5,"v":116.318}
{"ts":1649707140000,"o":39983.5,"h":40015,"l":39959.5,"c":39975.5,"v":83.629}
{"ts":1649707200000,"o":39975.5,"h":40074,"l":39917.5,"c":40031.5,"v":145.617}
{"ts":1649707260000,"o":40031.5,"h":40070,"l":40009,"c":40040,"v":117.015}
{"ts":1649707320000,"o":40040,"h":40050,"l":40015,"c":40050,"v":36.317}
{"ts":1649707380000,"o":40050,"h":40050,"l":39979,"c":39979,"v":51.731}
{"ts":1649707440000,"o":39979,"h":39979.5,"l":39874.5,"c":39924,"v":170.78}
{"ts":1649707500000,"o":39924,"h":39924.5,"l":39763,"c":39814.5,"v":423.135}
{"ts":1649707560000,"o":39814.5,"h":39831.5,"l":39500,"c":39544.5,"v":1941.586}
{"ts":1649707620000,"o":39544.5,"h":39644,"l":39400,"c":39632,"v":1236.353}
{"ts":1649707680000,"o":39632,"h":39632,"l":39550,"c":39606,"v":214.781}
{"ts":1649707740000,"o":39606,"h":39666,"l":39606,"c":39646.5,"v":141.797}
{"ts":1649707800000,"o":39646.5,"h":39747,"l":39646,"c":39708.5,"v":194.298}
{"ts":1649707860000,"o":39708.5,"h":39740.5,"l":39700,"c":39706,"v":64.386}
{"ts":1649707920000,"o":39706,"h":39750,"l":39693,"c":39741,"v":54.173}
{"ts":1649707980000,"o":39741,"h":39746,"l":39732,"c":39735,"v":35.86}
{"ts":1649708040000,"o":39735,"h":39740,"l":39662.5,"c":39662.5,"v":78.873}
{"ts":1649708100000,"o":39662.5,"h":39795,"l":39662.5,"c":39774,"v":179.503}
{"ts":1649708160000,"o":39774,"h":39789.5,"l":39733,"c":39772.5,"v":165.221}
{"ts":1649708220000,"o":39772.5,"h":39778,"l":39717,"c":39728.5,"v":113.085}
{"ts":1649708280000,"o":39728.5,"h":39774,"l":39728.5,"c":39774,"v":13.01}
{"ts":1649708340000,"o":39774,"h":39817,"l":39774,"c":39811,"v":80.677}
{"ts":1649708400000,"o":39811,"h":39836,"l":39801.5,"c":39805.5,"v":68.955}
{"ts":1649708460000,"o":39805.5,"h":39806,"l":39736,"c":39742,"v":93.869}
{"ts":1649708520000,"o":39742,"h":39749.5,"l":39725.5,"c":39747.5,"v":74.498}
{"ts":1649708580000,"o":39747.5,"h":39755,"l":39737.5,"c":39748.5,"v":37.292}
{"ts":1649708640000,"o":39748.5,"h":39749,"l":39707,"c":39707,"v":59.363}
{"ts":1649708700000,"o":39707,"h":39820,"l":39707,"c":39820,"v":124.434}
{"ts":1649708760000,"o":39820,"h":39898.5,"l":39806.5,"c":39889.5,"v":304.403}
{"ts":1649708820000,"o":39889.5,"h":39893,"l":39844.5,"c":39881,"v":106.023}
{"ts":1649708880000,"o":39881,"h":40006.5,"l":39880.5,"c":39988.5,"v":257.082}
{"ts":1649708940000,"o":39988.5,"h":40124,"l":39988.5,"c":40069.5,"v":454.18}
{"ts":1649709000000,"o":40069.5,"h":40237.5,"l":40013.5,"c":40211.5,"v":289.139}
{"ts":1649709060000,"o":40211.5,"h":40212,"l":40146,"c":40147,"v":147.684}
{"ts":1649709120000,"o":40147,"h":40172.5,"l":40110,"c":40110,"v":87.269}
{"ts":1649709180000,"o":40110,"h":40120,"l":40077,"c":40098,"v":81.44}
{"ts":1649709240000,"o":40098,"h":40098.5,"l":40061.5,"c":40089,"v":57.325}
{"ts":1649709300000,"o":40089,"h":40118,"l":40059.5,"c":40069,"v":61.664}
{"ts":1649709360000,"o":40069,"h":40075.5,"l":40069,"c":40075.5,"v":16.745}
{"ts":1649709420000,"o":40075.5,"h":40100,"l":40050.5,"c":40050.5,"v":35.709}
{"ts":1649709480000,"o":40050.5,"h":40050.5,"l":40039,"c":40039.5,"v":32.68}
{"ts":1649709540000,"o":40039.5,"h":40046.5,"l":40011,"c":40035.5,"v":62.016}
{"ts":1649709600000,"o":40035.5,"h":40036,"l":39980,"c":39998,"v":99.153}
{"ts":1649709660000,"o":39998,"h":39998.5,"l":39933.5,"c":39935,"v":110.176}
{"ts":1649709720000,"o":39935,"h":39935.5,"l":39855,"c":39878,"v":212.305}
{"ts":1649709780000,"o":39878,"h":39935.5,"l":39838.5,"c":39935.5,"v":166.108}
{"ts":1649709840000,"o":39935.5,"h":39935.5,"l":39816,"c":39818,"v":200.889}
{"ts":1649709900000,"o":39818,"h":39880,"l":39818,"c":39854,"v":42.884}
{"ts":1649709960000,"o":39854,"h":39885,"l":39853.5,"c":39885,"v":39.74}
{"ts":1649710020000,"o":39885,"h":39947,"l":39884.5,"c":39947,"v":56.126}
{"ts":1649710080000,"o":39947,"h":39976.5,"l":39927.5,"c":39974,"v":53.043}
{"ts":1649710140000,"o":39974,"h":39986.5,"l":39974,"c":39980.5,"v":60.82}
{"ts":1649710200000,"o":39980.5,"h":39980.5,"l":39849.5,"c":39880,"v":276.276}
{"ts":1649710260000,"o":39880,"h":39902,"l":39868.5,"c":39902,"v":26.981}
{"ts":1649710320000,"o":39902,"h":39922,"l":39901.5,"c":39922,"v":15.651}
{"ts":1649710380000,"o":39922,"h":39922,"l":39804,"c":39806.5,"v":132.007}
{"ts":1649710440000,"o":39806.5,"h":39839.5,"l":39806,"c":39839.5,"v":60.1}
{"ts":1649710500000,"o":39839.5,"h":39889.5,"l":39839,"c":39888,"v":35.671}
{"ts":1649710560000,"o":39888,"h":39888,"l":39861.5,"c":39862,"v":55.283}
{"ts":1649710620000,"o":39862,"h":39880,"l":39844,"c":39869,"v":34.278}
{"ts":1649710680000,"o":39869,"h":39869,"l":39811,"c":39836,"v":86.543}
{"ts":1649710740000,"o":39836,"h":39836,"l":39809,"c":39818.5,"v":15.058}
{"ts":1649710800000,"o":39818.5,"h":39881.5,"l":39788,"c":39881.5,"v":69.668}
{"ts":1649710860000,"o":39881.5,"h":39897.5,"l":39881,"c":39887,"v":53.998}
{"ts":1649710920000,"o":39887,"h":39887.5,"l":39876,"c":39876,"v":10.224}
{"ts":1649710980000,"o":39876,"h":39888,"l":39876,"c":39888,"v":33.542}
{"ts":1649711040000,"o":39888,"h":39892.5,"l":39851.5,"c":39864.5,"v":62.445}
{"ts":1649711100000,"o":39864.5,"h":39865,"l":39787,"c":39800,"v":80.847}
{"ts":1649711160000,"o":39800,"h":39800,"l":39701.5,"c":39701.5,"v":114.86}
{"ts":1649711220000,"o":39701.5,"h":39751,"l":39701.5,"c":39723.5,"v":73.021}
{"ts":1649711280000,"o":39723.5,"h":39724,"l":39710,"c":39710,"v":29.69}
{"ts":1649711340000,"o":39710,"h":39767.5,"l":39710,"c":39744.5,"v":126.635}
{"ts":1649711400000,"o":39744.5,"h":39744.5,"l":39730.5,"c":39736,"v":23.495}
{"ts":1649711460000,"o":39736,"h":39736,"l":39684.5,"c":39701,"v":99.342}
{"ts":1649711520000,"o":39701,"h":39814.5,"l":39696,"c":39696,"v":223.237}
{"ts":1649711580000,"o":39696,"h":39735.5,"l":39679,"c":39735,"v":79.291}
{"ts":1649711640000,"o":39735,"h":39799,"l":39735,"c":39794.5,"v":57.731}
{"ts":1649711700000,"o":39794.5,"h":39814.5,"l":39794.5,"c":39813.5,"v":53.262}
{"ts":1649711760000,"o":39813.5,"h":39857.5,"l":39813.5,"c":39817.5,"v":74.501}
{"ts":1649711820000,"o":39817.5,"h":39827,"l":39807,"c":39807,"v":17.228}
{"ts":1649711880000,"o":39807,"h":39823,"l":39807,"c":39815.5,"v":9.163}
{"ts":1649711940000,"o":39815.5,"h":39815.5,"l":39760.5,"c":39760.5,"v":34.094}
{"ts":1649712000000,"o":39760.5,"h":39761,"l":39641.5,"c":39652,"v":215.792}
{"ts":1649712060000,"o":39652,"h":39738,"l":39652,"c":39680,"v":158.383}
{"ts":1649712120000,"o":39680,"h":39680.5,"l":39650,"c":39674.5,"v":41.584}
{"ts":1649712180000,"o":39674.5,"h":39841.5,"l":39674.5,"c":39791,"v":298.57}
{"ts":1649712240000,"o":39791,"h":39806.5,"l":39788,"c":39800,"v":38.078}
{"ts":1649712300000,"o":39800,"h":39800.5,"l":39727,"c":39727.5,"v":43.185}
{"ts":1649712360000,"o":39727.5,"h":39790,"l":39727,"c":39770,"v":14.104}
{"ts":1649712420000,"o":39770,"h":39770,"l":39725,"c":39731,"v":19.53}
{"ts":1649712480000,"o":39731,"h":39731.5,"l":39699.5,"c":39699.5,"v":37.886}
{"ts":1649712540000,"o":39699.5,"h":39707,"l":39675.5,"c":39678,"v":24.129}
{"ts":1649712600000,"o":39678,"h":39734.5,"l":39677.5,"c":39734.5,"v":18.748}
{"ts":1649712660000,"o":39734.5,"h":39734.5,"l":39730,"c":39730.5,"v":32.117}
{"ts":1649712720000,"o":39730.5,"h":39734,"l":39692,"c":39699,"v":18.296}
{"ts":1649712780000,"o":39699,"h":39699,"l":39690.5,"c":39690.5,"v":18.336}
{"ts":1649712840000,"o":39690.5,"h":39690.5,"l":39582,"c":39597,"v":136.791}
{"ts":1649712900000,"o":39597,"h":39639,"l":39551,"c":39639,"v":115.031}
{"ts":1649712960000,"o":39639,"h":39649,"l":39475,"c":39489.5,"v":269.644}
{"ts":1649713020000,"o":39489.5,"h":39567.5,"l":39446,"c":39463.5,"v":208.115}
{"ts":1649713080000,"o":39463.5,"h":39545,"l":39463,"c":39507,"v":84.734}
{"ts":1649713140000,"o":39507,"h":39528,"l":39500,"c":39528,"v":36.824}
{"ts":1649713200000,"o":39528,"h":39586,"l":39527.5,"c":39580.5,"v":44.899}
{"ts":1649713260000,"o":39580.5,"h":39581,"l":39462.5,"c":39467.5,"v":54.962}
{"ts":1649713320000,"o":39467.5,"h":39500,"l":39413.5,"c":39445.5,"v":156.179}
{"ts":1649713380000,"o":39445.5,"h":39586,"l":39222,"c":39570,"v":1202.97}
{"ts":1649713440000,"o":39570,"h":39608,"l":39554,"c":39600,"v":143.975}
{"ts":1649713500000,"o":39600,"h":39627.5,"l":39584.5,"c":39626,"v":94.266}
{"ts":1649713560000,"o":39626,"h":39641,"l":39573,"c":39579,"v":120.845}
{"ts":1649713620000,"o":39579,"h":39580,"l":39478,"c":39495,"v":111.125}
{"ts":1649713680000,"o":39495,"h":39525,"l":39475,"c":39484,"v":54.807}
{"ts":1649713740000,"o":39484,"h":39484,"l":39339.5,"c":39425.5,"v":230.905}
{"ts":1649713800000,"o":39425.5,"h":39462,"l":39423,"c":39440,"v":60.065}
{"ts":1649713860000,"o":39440,"h":39460,"l":39351,"c":39385.5,"v":126.386}
{"ts":1649713920000,"o":39385.5,"h":39424.5,"l":39380,"c":39387.5,"v":120.904}
{"ts":1649713980000,"o":39387.5,"h":39442,"l":39385,"c":39419.5,"v":71.437}
{"ts":1649714040000,"o":39419.5,"h":39487,"l":39414,"c":39451,"v":124.913}
{"ts":1649714100000,"o":39451,"h":39458.5,"l":39406.5,"c":39416.5,"v":63.902}
{"ts":1649714160000,"o":39416.5,"h":39445,"l":39415,"c":39420.5,"v":21.085}
{"ts":1649714220000,"o":39420.5,"h":39447,"l":39420,"c":39427.5,"v":31.769}
{"ts":1649714280000,"o":39427.5,"h":39447,"l":39427.5,"c":39429,"v":28.657}
{"ts":1649714340000,"o":39429,"h":39429.5,"l":39369,"c":39379,"v":84.47}
{"ts":1649714400000,"o":39379,"h":39477.5,"l":39361.5,"c":39430.5,"v":120.846}
{"ts":1649714460000,"o":39430.5,"h":39430.5,"l":39318.5,"c":39333.5,"v":135.57}
{"ts":1649714520000,"o":39333.5,"h":39417.5,"l":39333,"c":39396.5,"v":125.086}
{"ts":1649714580000,"o":39396.5,"h":39475,"l":39371,"c":39432,"v":163.596}
{"ts":1649714640000,"o":39432,"h":39432,"l":39365,"c":39375,"v":59.787}
{"ts":1649714700000,"o":39375,"h":39375.5,"l":39261.5,"c":39353.5,"v":376.497}
{"ts":1649714760000,"o":39353.5,"h":39390,"l":39337,"c":39379.5,"v":120.337}
{"ts":1649714820000,"o":39379.5,"h":39405.5,"l":39355,"c":39369.5,"v":93.985}
{"ts":1649714880000,"o":39369.5,"h":39401.5,"l":39369.5,"c":39400.5,"v":36.624}
{"ts":1649714940000,"o":39400.5,"h":39401,"l":39311.5,"c":39335,"v":75.42}
{"ts":1649715000000,"o":39335,"h":39350,"l":39280,"c":39280.5,"v":52.064}
{"ts":1649715060000,"o":39280.5,"h":39333.5,"l":39280,"c":39293.5,"v":45.064}
{"ts":1649715120000,"o":39293.5,"h":39293.5,"l":39171.5,"c":39266.5,"v":550.79}
{"ts":1649715180000,"o":39266.5,"h":39450,"l":39252,"c":39417,"v":703.699}
{"ts":1649715240000,"o":39417,"h":39480,"l":39390.5,"c":39480,"v":115.226}
{"ts":1649715300000,"o":39480,"h":39551,"l":39470.5,"c":39541,"v":230.316}
{"ts":1649715360000,"o":39541,"h":39720,"l":39491.5,"c":39667.5,"v":857.744}
{"ts":1649715420000,"o":39667.5,"h":39699.5,"l":39660.5,"c":39665.5,"v":85.551}
{"ts":1649715480000,"o":39665.5,"h":39731.5,"l":39665.5,"c":39687,"v":151.756}
{"ts":1649715540000,"o":39687,"h":39742,"l":39678,"c":39720,"v":130.87}
{"ts":1649715600000,"o":39720,"h":39720,"l":39658.5,"c":39699.5,"v":108.884}
{"ts":1649715660000,"o":39699.5,"h":39700,"l":39660.5,"c":39678,"v":75.073}
{"ts":1649715720000,"o":39678,"h":39708,"l":39657,"c":39707.5,"v":71.473}
{"ts":1649715780000,"o":39707.5,"h":39725,"l":39702,"c":39719.5,"v":103.367}
{"ts":1649715840000,"o":39719.5,"h":39805,"l":39719.5,"c":39755,"v":312.123}
{"ts":1649715900000,"o":39755,"h":39807,"l":39741,"c":39795,"v":135.619}
{"ts":1649715960000,"o":39795,"h":39820,"l":39770.5,"c":39800,"v":131.836}
{"ts":1649716020000,"o":39800,"h":39800.5,"l":39755,"c":39766,"v":34.644}
{"ts":1649716080000,"o":39766,"h":39766,"l":39746,"c":39746,"v":85.537}
{"ts":1649716140000,"o":39746,"h":39798,"l":39746,"c":39773,"v":40.753}
{"ts":1649716200000,"o":39773,"h":39800,"l":39754,"c":39799.5,"v":78.974}
{"ts":1649716260000,"o":39799.5,"h":39846.5,"l":39786,"c":39786,"v":101.69}
{"ts":1649716320000,"o":39786,"h":39786.5,"l":39769,"c":39770,"v":60.164}
{"ts":1649716380000,"o":39770,"h":39830,"l":39769.5,"c":39829.5,"v":60.835}
{"ts":1649716440000,"o":39829.5,"h":39850,"l":39824,"c":39849.5,"v":45.09}
{"ts":1649716500000,"o":39849.5,"h":39878,"l":39849.5,"c":39874.5,"v":93.077}
{"ts":1649716560000,"o":39874.5,"h":39909,"l":39851,"c":39851,"v":199.389}
{"ts":1649716620000,"o":39851,"h":39900,"l":39850,"c":39900,"v":103.905}
{"ts":1649716680000,"o":39900,"h":39910.5,"l":39896,"c":39907,"v":52.169}
{"ts":1649716740000,"o":39907,"h":39947.5,"l":39906.5,"c":39947.5,"v":55.371}
{"ts":1649716800000,"o":39947.5,"h":39947.5,"l":39873,"c":39873,"v":83.971}
{"ts":1649716860000,"o":39873,"h":39939,"l":39870,"c":39938.5,"v":55.006}
{"ts":1649716920000,"o":39938.5,"h":39938.5,"l":39894,"c":39917.5,"v":37.964}
{"ts":1649716980000,"o":39917.5,"h":39923,"l":39894.5,"c":39910.5,"v":17.265}
{"ts":1649717040000,"o":39910.5,"h":39910.5,"l":39881,"c":39889,"v":36.837}
{"ts":1649717100000,"o":39889,"h":39900,"l":39888.5,"c":39891,"v":39.49}
{"ts":1649717160000,"o":39891,"h":39891.5,"l":39740.5,"c":39791.5,"v":391.517}
{"ts":1649717220000,"o":39791.5,"h":39794,"l":39737.5,"c":39769.5,"v":137.573}
{"ts":1649717280000,"o":39769.5,"h":39769.5,"l":39660,"c":39704.5,"v":148.967}
{"ts":1649717340000,"o":39704.5,"h":39733,"l":39638,"c":39726,"v":197.535}
{"ts":1649717400000,"o":39726,"h":39726.5,"l":39696.5,"c":39719,"v":48.597}
{"ts":1649717460000,"o":39719,"h":39790.5,"l":39719,"c":39769,"v":81.551}
{"ts":1649717520000,"o":39769,"h":39776.5,"l":39764.5,"c":39776,"v":13.767}
{"ts":1649717580000,"o":39776,"h":39797,"l":39758,"c":39796.5,"v":30.55}
{"ts":1649717640000,"o":39796.5,"h":39825.5,"l":39796.5,"c":39816,"v":54.703}
{"ts":1649717700000,"o":39816,"h":39827,"l":39785,"c":39785.5,"v":62.006}
{"ts":1649717760000,"o":39785.5,"h":39843,"l":39785.5,"c":39836.5,"v":69.47}
{"ts":1649717820000,"o":39836.5,"h":39844,"l":39764,"c":39765,"v":78.392}
{"ts":1649717880000,"o":39765,"h":39765,"l":39726,"c":39734,"v":100.958}
{"ts":1649717940000,"o":39734,"h":39753,"l":39705,"c":39729.5,"v":30.81}
{"ts":1649718000000,"o":39729.5,"h":39753,"l":39678,"c":39753,"v":159.691}
{"ts":1649718060000,"o":39753,"h":39798,"l":39752.5,"c":39798,"v":37.837}
{"ts":1649718120000,"o":39798,"h":39802,"l":39763,"c":39799.5,"v":44.306}
{"ts":1649718180000,"o":39799.5,"h":39808,"l":39781,"c":39808,"v":14.068}
{"ts":1649718240000,"o":39808,"h":39808,"l":39762.5,"c":39762.5,"v":9.544}
{"ts":1649718300000,"o":39762.5,"h":39763,"l":39696,"c":39696,"v":61.061}
{"ts":1649718360000,"o":39696,"h":39696.5,"l":39635.5,"c":39681,"v":100.995}
{"ts":1649718420000,"o":39681,"h":39723.5,"l":39656.5,"c":39670,"v":130.781}
{"ts":1649718480000,"o":39670,"h":39670.5,"l":39644.5,"c":39645,"v":24.152}
{"ts":1649718540000,"o":39645,"h":39645,"l":39543,"c":39560.5,"v":244.127}
{"ts":1649718600000,"o":39560.5,"h":39624.5,"l":39550,"c":39583,"v":127.67}
{"ts":1649718660000,"o":39583,"h":39639,"l":39583,"c":39615,"v":62.293}
{"ts":1649718720000,"o":39615,"h":39639,"l":39612,"c":39621,"v":48.418}
{"ts":1649718780000,"o":39621,"h":39632,"l":39613,"c":39625,"v":16.616}
{"ts":1649718840000,"o":39625,"h":39677,"l":39625,"c":39677,"v":28.508}
{"ts":1649718900000,"o":39677,"h":39706,"l":39670,"c":39670,"v":90.313}
{"ts":1649718960000,"o":39670,"h":39679,"l":39640,"c":39640.5,"v":47.611}
{"ts":1649719020000,"o":39640.5,"h":39640.5,"l":39607,"c":39634,"v":51.332}
{"ts":1649719080000,"o":39634,"h":39641,"l":39619.5,"c":39619.5,"v":14.87}
{"ts":1649719140000,"o":39619.5,"h":39642.5,"l":39619.5,"c":39621,"v":54.48}
{"ts":1649719200000,"o":39621,"h":39621,"l":39550,"c":39550,"v":178.696}
{"ts":1649719260000,"o":39550,"h":39570,"l":39550,"c":39554.5,"v":25.94}
{"ts":1649719320000,"o":39554.5,"h":39569.5,"l":39550,"c":39550,"v":42.762}
{"ts":1649719380000,"o":39550,"h":39594.5,"l":39550,"c":39594.5,"v":50.351}
{"ts":1649719440000,"o":39594.5,"h":39602,"l":39580,"c":39601.5,"v":24.609}
{"ts":1649719500000,"o":39601.5,"h":39602,"l":39550,"c":39568.5,"v":77.343}
{"ts":1649719560000,"o":39568.5,"h":39617.5,"l":39568,"c":39617,"v":26.592}
{"ts":1649719620000,"o":39617,"h":39655,"l":39617,"c":39654.5,"v":32.608}
{"ts":1649719680000,"o":39654.5,"h":39655,"l":39632,"c":39632.5,"v":23.843}
{"ts":1649719740000,"o":39632.5,"h":39632.5,"l":39602,"c":39602,"v":13.188}
{"ts":1649719800000,"o":39602,"h":39618.5,"l":39602,"c":39618.5,"v":12.46}
{"ts":1649719860000,"o":39618.5,"h":39660.5,"l":39618.5,"c":39656,"v":66.674}
{"ts":1649719920000,"o":39656,"h":39658,"l":39621.5,"c":39621.5,"v":16.853}
{"ts":1649719980000,"o":39621.5,"h":39627,"l":39620,"c":39620.5,"v":6.39}
{"ts":1649720040000,"o":39620.5,"h":39626,"l":39553,"c":39564.5,"v":76.573}
{"ts":1649720100000,"o":39564.5,"h":39569.5,"l":39532,"c":39536,"v":57.868}
{"ts":1649720160000,"o":39536,"h":39547.5,"l":39522.5,"c":39526,"v":29.33}
{"ts":1649720220000,"o":39526,"h":39526,"l":39510.5,"c":39526,"v":57.804}
{"ts":1649720280000,"o":39526,"h":39541.5,"l":39525.5,"c":39535.5,"v":19.698}
{"ts":1649720340000,"o":39535.5,"h":39536.5,"l":39479.5,"c":39496.5,"v":80.093}
{"ts":1649720400000,"o":39496.5,"h":39508.5,"l":39485,"c":39508.5,"v":48.521}
{"ts":1649720460000,"o":39508.5,"h":39528,"l":39508,"c":39520.5,"v":26.819}
{"ts":1649720520000,"o":39520.5,"h":39526.5,"l":39410,"c":39449,"v":173.633}
{"ts":1649720580000,"o":39449,"h":39489.5,"l":39442.5,"c":39489.5,"v":42.047}
{"ts":1649720640000,"o":39489.5,"h":39503,"l":39411.5,"c":39441.5,"v":94.399}
{"ts":1649720700000,"o":39441.5,"h":39466,"l":39340,"c":39401,"v":327.345}
{"ts":1649720760000,"o":39401,"h":39460,"l":39353,"c":39385,"v":267.912}
{"ts":1649720820000,"o":39385,"h":39435.5,"l":39371,"c":39395,"v":242.916}
{"ts":1649720880000,"o":39395,"h":39468.5,"l":39394.5,"c":39460,"v":112.912}
{"ts":1649720940000,"o":39460,"h":39483,"l":39459.5,"c":39483,"v":23.533}
{"ts":1649721000000,"o":39483,"h":39483,"l":39428.5,"c":39429,"v":81.802}
{"ts":1649721060000,"o":39429,"h":39451,"l":39428.5,"c":39434.5,"v":23.063}
{"ts":1649721120000,"o":39434.5,"h":39435,"l":39400.5,"c":39426.5,"v":45.644}
{"ts":1649721180000,"o":39426.5,"h":39430,"l":39426.5,"c":39429.5,"v":15.019}
{"ts":1649721240000,"o":39429.5,"h":39434,"l":39429.5,"c":39433.5,"v":22.9}
{"ts":1649721300000,"o":39433.5,"h":39468.5,"l":39433.5,"c":39468,"v":70.793}
{"ts":1649721360000,"o":39468,"h":39468.5,"l":39468,"c":39468,"v":7.195}
{"ts":1649721420000,"o":39468,"h":39468.5,"l":39429.5,"c":39429.5,"v":21.732}
{"ts":1649721480000,"o":39429.5,"h":39448.5,"l":39429.5,"c":39448.5,"v":14.122}
{"ts":1649721540000,"o":39448.5,"h":39500,"l":39448,"c":39500,"v":38.295}
{"ts":1649721600000,"o":39500,"h":39603,"l":39484,"c":39583.5,"v":313.821}
{"ts":1649721660000,"o":39583.5,"h":39599,"l":39564,"c":39599,"v":88.593}
{"ts":1649721720000,"o":39599,"h":39625.5,"l":39564.5,"c":39584,"v":131.68}
{"ts":1649721780000,"o":39584,"h":39620,"l":39570,"c":39620,"v":97.047}
{"ts":1649721840000,"o":39620,"h":39650,"l":39620,"c":39648,"v":67.368}
{"ts":1649721900000,"o":39648,"h":39648.5,"l":39580,"c":39589.5,"v":80.293}
{"ts":1649721960000,"o":39589.5,"h":39590,"l":39570,"c":39570.5,"v":45.753}
{"ts":1649722020000,"o":39570.5,"h":39586.5,"l":39447,"c":39447.5,"v":169.089}
{"ts":1649722080000,"o":39447.5,"h":39485,"l":39429,"c":39464,"v":128.288}
{"ts":1649722140000,"o":39464,"h":39470,"l":39449,"c":39449,"v":39.371}
{"ts":1649722200000,"o":39449,"h":39449,"l":39390.5,"c":39391,"v":100.842}
{"ts":1649722260000,"o":39391,"h":39428.5,"l":39390.5,"c":39428.5,"v":59.462}
{"ts":1649722320000,"o":39428.5,"h":39428.5,"l":39380,"c":39393.5,"v":57.826}
{"ts":1649722380000,"o":39393.5,"h":39400,"l":39353.5,"c":39353.5,"v":75.442}
{"ts":1649722440000,"o":39353.5,"h":39520,"l":39315.5,"c":39513.5,"v":423.863}
{"ts":1649722500000,"o":39513.5,"h":39629.5,"l":39510,"c":39629.5,"v":168.365}
{"ts":1649722560000,"o":39629.5,"h":39693,"l":39617.5,"c":39622,"v":182.579}
{"ts":1649722620000,"o":39622,"h":39673.5,"l":39549,"c":39654,"v":140.956}
{"ts":1649722680000,"o":39654,"h":39687,"l":39653.5,"c":39677,"v":75.744}
{"ts":1649722740000,"o":39677,"h":39693.5,"l":39580,"c":39590.5,"v":145.841}
{"ts":1649722800000,"o":39590.5,"h":39622.5,"l":39590,"c":39622.5,"v":42.24}
{"ts":1649722860000,"o":39622.5,"h":39622.5,"l":39597,"c":39612,"v":28.931}
{"ts":1649722920000,"o":39612,"h":39661,"l":39601.5,"c":39654.5,"v":43.272}
{"ts":1649722980000,"o":39654.5,"h":39657,"l":39633,"c":39656.5,"v":15.439}
{"ts":1649723040000,"o":39656.5,"h":39664,"l":39650,"c":39650.5,"v":40.636}
{"ts":1649723100000,"o":39650.5,"h":39666,"l":39629,"c":39659.5,"v":26.343}
{"ts":1649723160000,"o":39659.5,"h":39660,"l":39650.5,"c":39654.5,"v":9.438}
{"ts":1649723220000,"o":39654.5,"h":39672,"l":39650.5,"c":39651,"v":15.877}
{"ts":1649723280000,"o":39651,"h":39654.5,"l":39611,"c":39611,"v":29.774}
{"ts":1649723340000,"o":39611,"h":39640.5,"l":39610,"c":39634.5,"v":28.166}
{"ts":1649723400000,"o":39634.5,"h":39669.5,"l":39634,"c":39669.5,"v":11.624}
{"ts":1649723460000,"o":39669.5,"h":39669.5,"l":39636.5,"c":39637,"v":28.51}
{"ts":1649723520000,"o":39637,"h":39658,"l":39621,"c":39657,"v":56.914}
{"ts":1649723580000,"o":39657,"h":39732,"l":39641,"c":39641,"v":153.473}
{"ts":1649723640000,"o":39641,"h":39641,"l":39573,"c":39596,"v":56.61}
{"ts":1649723700000,"o":39596,"h":39612.5,"l":39595.5,"c":39612,"v":26.563}
{"ts":1649723760000,"o":39612,"h":39637.5,"l":39612,"c":39624,"v":20.362}
{"ts":1649723820000,"o":39624,"h":39636,"l":39606.5,"c":39624,"v":23.657}
{"ts":1649723880000,"o":39624,"h":39624,"l":39602,"c":39614,"v":26.321}
{"ts":1649723940000,"o":39614,"h":39712,"l":39613.5,"c":39705.5,"v":64.068}
{"ts":1649724000000,"o":39705.5,"h":39747,"l":39699.5,"c":39741,"v":42.19}
{"ts":1649724060000,"o":39741,"h":39746.5,"l":39721.5,"c":39728,"v":19.028}
{"ts":1649724120000,"o":39728,"h":39754,"l":39728,"c":39754,"v":38.396}
{"ts":1649724180000,"o":39754,"h":39820,"l":39754,"c":39800,"v":161.611}
{"ts":1649724240000,"o":39800,"h":39800,"l":39731,"c":39731,"v":82.776}
{"ts":1649724300000,"o":39731,"h":39752,"l":39700,"c":39750.5,"v":56.21}
{"ts":1649724360000,"o":39750.5,"h":39750.5,"l":39724,"c":39750,"v":21.325}
{"ts":1649724420000,"o":39750,"h":39750,"l":39710,"c":39730,"v":31.167}
{"ts":1649724480000,"o":39730,"h":39738.5,"l":39710,"c":39710.5,"v":17.515}
{"ts":1649724540000,"o":39710.5,"h":39710.5,"l":39688,"c":39704,"v":22.91}
{"ts":1649724600000,"o":39704,"h":39743,"l":39687.5,"c":39689,"v":45.9}
{"ts":1649724660000,"o":39689,"h":39689.5,"l":39670,"c":39670,"v":38.85}
{"ts":1649724720000,"o":39670,"h":39696,"l":39670,"c":39674.5,"v":40.579}
{"ts":1649724780000,"o":39674.5,"h":39686,"l":39670,"c":39686,"v":8.446}
{"ts":1649724840000,"o":39686,"h":39686,"l":39651,"c":39652.5,"v":20.607}
{"ts":1649724900000,"o":39652.5,"h":39665.5,"l":39641,"c":39641,"v":24.176}
{"ts":1649724960000,"o":39641,"h":39641,"l":39503.5,"c":39542.5,"v":235.982}
{"ts":1649725020000,"o":39542.5,"h":39553.5,"l":39528,"c":39549,"v":60.935}
{"ts":1649725080000,"o":39549,"h":39555,"l":39530,"c":39549,"v":59.516}
{"ts":1649725140000,"o":39549,"h":39550,"l":39525.5,"c":39525.5,"v":72.92}
{"ts":1649725200000,"o":39525.5,"h":39564,"l":39520,"c":39520,"v":57.801}
{"ts":1649725260000,"o":39520,"h":39531,"l":39508.5,"c":39518.5,"v":48.502}
{"ts":1649725320000,"o":39518.5,"h":39527,"l":39477,"c":39483,"v":70.689}
{"ts":1649725380000,"o":39483,"h":39483,"l":39378,"c":39408,"v":129.189}
{"ts":1649725440000,"o":39408,"h":39455.5,"l":39408,"c":39455.5,"v":68.647}
{"ts":1649725500000,"o":39455.5,"h":39474,"l":39435.5,"c":39474,"v":72.672}
{"ts":1649725560000,"o":39474,"h":39500,"l":39474,"c":39480,"v":66.571}
{"ts":1649725620000,"o":39480,"h":39544,"l":39480,"c":39539.5,"v":118.189}
{"ts":1649725680000,"o":39539.5,"h":39540,"l":39509,"c":39539.5,"v":27.463}
{"ts":1649725740000,"o":39539.5,"h":39555,"l":39539.5,"c":39550.5,"v":35.536}
{"ts":1649725800000,"o":39550.5,"h":39562.5,"l":39550.5,"c":39562,"v":27.396}
{"ts":1649725860000,"o":39562,"h":39632,"l":39562,"c":39632,"v":91.61}
{"ts":1649725920000,"o":39632,"h":39641,"l":39613,"c":39632.5,"v":41.027}
{"ts":1649725980000,"o":39632.5,"h":39650,"l":39628,"c":39649.5,"v":71.488}
{"ts":1649726040000,"o":39649.5,"h":39650,"l":39619,"c":39631.5,"v":27.11}
{"ts":1649726100000,"o":39631.5,"h":39661,"l":39625,"c":39661,"v":36.677}
{"ts":1649726160000,"o":39661,"h":39661,"l":39598,"c":39609.5,"v":89.749}
{"ts":1649726220000,"o":39609.5,"h":39609.5,"l":39561.5,"c":39599,"v":87.248}
{"ts":1649726280000,"o":39599,"h":39646.5,"l":39598.5,"c":39646.5,"v":31.089}
{"ts":1649726340000,"o":39646.5,"h":39650,"l":39634,"c":39644,"v":33.776}
{"ts":1649726400000,"o":39644,"h":39651,"l":39614,"c":39650,"v":40.44}
{"ts":1649726460000,"o":39650,"h":39650,"l":39627.5,"c":39628,"v":25.015}
{"ts":1649726520000,"o":39628,"h":39628,"l":39627.5,"c":39627.5,"v":14.333}
{"ts":1649726580000,"o":39627.5,"h":39628,"l":39607,"c":39607.5,"v":12.384}
{"ts":1649726640000,"o":39607.5,"h":39625,"l":39605,"c":39625,"v":19.23}
{"ts":1649726700000,"o":39625,"h":39625,"l":39571,"c":39571,"v":25.354}
{"ts":1649726760000,"o":39571,"h":39571.5,"l":39515.5,"c":39546.5,"v":91.931}
{"ts":1649726820000,"o":39546.5,"h":39630.5,"l":39538,"c":39625.5,"v":70.428}
{"ts":1649726880000,"o":39625.5,"h":39699,"l":39625.5,"c":39665.5,"v":61.162}
{"ts":1649726940000,"o":39665.5,"h":39698,"l":39665.5,"c":39680,"v":31.129}
{"ts":1649727000000,"o":39680,"h":39699.5,"l":39679.5,"c":39688,"v":45.425}
{"ts":1649727060000,"o":39688,"h":39688,"l":39618,"c":39618,"v":43.664}
{"ts":1649727120000,"o":39618,"h":39636,"l":39598,"c":39631.5,"v":34.495}
{"ts":1649727180000,"o":39631.5,"h":39680,"l":39631.5,"c":39680,"v":22.294}
{"ts":1649727240000,"o":39680,"h":39680,"l":39632.5,"c":39646,"v":17.48}
{"ts":1649727300000,"o":39646,"h":39666.5,"l":39628.5,"c":39666.5,"v":17.893}
{"ts":1649727360000,"o":39666.5,"h":39680,"l":39655,"c":39655,"v":7.163}
{"ts":1649727420000,"o":39655,"h":39671,"l":39650,"c":39665,"v":19.891}
{"ts":1649727480000,"o":39665,"h":39665,"l":39658.5,"c":39659,"v":2.783}
{"ts":1649727540000,"o":39659,"h":39659,"l":39592,"c":39607,"v":50.939}
{"ts":1649727600000,"o":39607,"h":39607.5,"l":39586,"c":39586,"v":10.557}
{"ts":1649727660000,"o":39586,"h":39586,"l":39536.5,"c":39547.5,"v":92.466}
{"ts":1649727720000,"o":39547.5,"h":39547.5,"l":39517,"c":39541.5,"v":140.069}
{"ts":1649727780000,"o":39541.5,"h":39541.5,"l":39521,"c":39527.5,"v":16.649}
{"ts":1649727840000,"o":39527.5,"h":39571.5,"l":39474,"c":39565.5,"v":153.272}
{"ts":1649727900000,"o":39565.5,"h":39583.5,"l":39478,"c":39490,"v":122.421}
{"ts":1649727960000,"o":39490,"h":39520,"l":39490,"c":39501.5,"v":33.59}
{"ts":1649728020000,"o":39501.5,"h":39520,"l":39477,"c":39481,"v":54.531}
{"ts":1649728080000,"o":39481,"h":39517,"l":39481,"c":39495.5,"v":20.993}
{"ts":1649728140000,"o":39495.5,"h":39495.5,"l":39475,"c":39480,"v":15.587}
{"ts":1649728200000,"o":39480,"h":39480,"l":39438.5,"c":39449.5,"v":65.775}
{"ts":1649728260000,"o":39449.5,"h":39498,"l":39449,"c":39497.5,"v":76.058}
{"ts":1649728320000,"o":39497.5,"h":39504,"l":39452.5,"c":39472.5,"v":43.063}
{"ts":1649728380000,"o":39472.5,"h":39472.5,"l":39452,"c":39471,"v":25.15}
{"ts":1649728440000,"o":39471,"h":39486.5,"l":39459,"c":39470,"v":13.989}
{"ts":1649728500000,"o":39470,"h":39514.5,"l":39469.5,"c":39506.5,"v":60.073}
{"ts":1649728560000,"o":39506.5,"h":39506.5,"l":39463.5,"c":39466.5,"v":36.52}
{"ts":1649728620000,"o":39466.5,"h":39493,"l":39463.5,"c":39476.5,"v":19.49}
{"ts":1649728680000,"o":39476.5,"h":39493,"l":39476.5,"c":39492.5,"v":34.214}
{"ts":1649728740000,"o":39492.5,"h":39492.5,"l":39484,"c":39484.5,"v":16.732}
{"ts":1649728800000,"o":39484.5,"h":39499.5,"l":39479,"c":39479.5,"v":18.513}
{"ts":1649728860000,"o":39479.5,"h":39497,"l":39479.5,"c":39490.5,"v":9.337}
{"ts":1649728920000,"o":39490.5,"h":39491,"l":39480,"c":39480,"v":29.807}
{"ts":1649728980000,"o":39480,"h":39510,"l":39480,"c":39500.5,"v":43.713}
{"ts":1649729040000,"o":39500.5,"h":39524,"l":39500,"c":39519,"v":20.106}
{"ts":1649729100000,"o":39519,"h":39519.5,"l":39503.5,"c":39513,"v":15.566}
{"ts":1649729160000,"o":39513,"h":39520,"l":39513,"c":39520,"v":6.503}
{"ts":1649729220000,"o":39520,"h":39520,"l":39490.5,"c":39490.5,"v":9.441}
{"ts":1649729280000,"o":39490.5,"h":39500,"l":39475,"c":39475,"v":17.215}
{"ts":1649729340000,"o":39475,"h":39499,"l":39475,"c":39498.5,"v":30.195}
{"ts":1649729400000,"o":39498.5,"h":39512.5,"l":39498.5,"c":39504,"v":17.705}
{"ts":1649729460000,"o":39504,"h":39504.5,"l":39487.5,"c":39494,"v":35.985}
{"ts":1649729520000,"o":39494,"h":39502,"l":39487.5,"c":39502,"v":6.128}
{"ts":1649729580000,"o":39502,"h":39510.5,"l":39502,"c":39510.5,"v":9.232}
{"ts":1649729640000,"o":39510.5,"h":39517.5,"l":39510,"c":39510.5,"v":20.284}
{"ts":1649729700000,"o":39510.5,"h":39516.5,"l":39488,"c":39488.5,"v":21.947}
{"ts":1649729760000,"o":39488.5,"h":39488.5,"l":39458,"c":39458,"v":44.373}
{"ts":1649729820000,"o":39458,"h":39458,"l":39404,"c":39409,"v":84.09}
{"ts":1649729880000,"o":39409,"h":39438.5,"l":39365,"c":39414.5,"v":230.387}
{"ts":1649729940000,"o":39414.5,"h":39448,"l":39381,"c":39381,"v":122.673}
{"ts":1649730000000,"o":39381,"h":39409,"l":39372.5,"c":39388.5,"v":82.417}
{"ts":1649730060000,"o":39388.5,"h":39394,"l":39368.5,"c":39368.5,"v":35.2}
{"ts":1649730120000,"o":39368.5,"h":39418.5,"l":39368.5,"c":39385,"v":27.651}
{"ts":1649730180000,"o":39385,"h":39409,"l":39385,"c":39396.5,"v":34.311}
{"ts":1649730240000,"o":39396.5,"h":39396.5,"l":39390.5,"c":39394.5,"v":14.572}
{"ts":1649730300000,"o":39394.5,"h":39410,"l":39364,"c":39364.5,"v":54.209}
{"ts":1649730360000,"o":39364.5,"h":39370,"l":39216,"c":39296.5,"v":469.256}
{"ts":1649730420000,"o":39296.5,"h":39330,"l":39294.5,"c":39330,"v":86.409}
{"ts":1649730480000,"o":39330,"h":39330,"l":39313.5,"c":39314,"v":43.911}
{"ts":1649730540000,"o":39314,"h":39322.5,"l":39305,"c":39305,"v":24.487}
{"ts":1649730600000,"o":39305,"h":39330,"l":39305,"c":39329.5,"v":27.559}
{"ts":1649730660000,"o":39329.5,"h":39330,"l":39312.5,"c":39320.5,"v":29.657}
{"ts":1649730720000,"o":39320.5,"h":39342,"l":39320.5,"c":39338.5,"v":35.566}
{"ts":1649730780000,"o":39338.5,"h":39340,"l":39306,"c":39306,"v":11.282}
{"ts":1649730840000,"o":39306,"h":39306,"l":39263,"c":39279.5,"v":64.496}
{"ts":1649730900000,"o":39279.5,"h":39334.5,"l":39279,"c":39313,"v":42.927}
{"ts":1649730960000,"o":39313,"h":39395,"l":39293,"c":39365,"v":203.385}
{"ts":1649731020000,"o":39365,"h":39395,"l":39360,"c":39380.5,"v":49.355}
{"ts":1649731080000,"o":39380.5,"h":39380.5,"l":39360,"c":39360,"v":12.899}
{"ts":1649731140000,"o":39360,"h":39375,"l":39350,"c":39350.5,"v":31.434}
{"ts":1649731200000,"o":39350.5,"h":39378.5,"l":39350,"c":39378,"v":41.263}
{"ts":1649731260000,"o":39378,"h":39417,"l":39378,"c":39412.5,"v":60.104}
{"ts":1649731320000,"o":39412.5,"h":39425,"l":39412.5,"c":39424.5,"v":38.813}
{"ts":1649731380000,"o":39424.5,"h":39424.5,"l":39376.5,"c":39377,"v":18.339}
{"ts":1649731440000,"o":39377,"h":39391.5,"l":39352,"c":39352,"v":48.531}
{"ts":1649731500000,"o":39352,"h":39370,"l":39352,"c":39369.5,"v":28.032}
{"ts":1649731560000,"o":39369.5,"h":39409.5,"l":39369.5,"c":39409.5,"v":11.482}
{"ts":1649731620000,"o":39409.5,"h":39441,"l":39388,"c":39440.5,"v":52.922}
{"ts":1649731680000,"o":39440.5,"h":39441,"l":39425.5,"c":39426,"v":39.912}
{"ts":1649731740000,"o":39426,"h":39426,"l":39425.5,"c":39425.5,"v":4.796}
{"ts":1649731800000,"o":39425.5,"h":39436.5,"l":39425.5,"c":39431,"v":26.933}
{"ts":1649731860000,"o":39431,"h":39435,"l":39425.5,"c":39435,"v":8.683}
{"ts":1649731920000,"o":39435,"h":39441,"l":39434.5,"c":39438.5,"v":13.341}
{"ts":1649731980000,"o":39438.5,"h":39438.5,"l":39400,"c":39400.5,"v":28.751}
{"ts":1649732040000,"o":39400.5,"h":39456,"l":39400,"c":39455.5,"v":37.005}
{"ts":1649732100000,"o":39455.5,"h":39456,"l":39450,"c":39450.5,"v":28.346}
{"ts":1649732160000,"o":39450.5,"h":39451,"l":39450.5,"c":39450.5,"v":5.469}
{"ts":1649732220000,"o":39450.5,"h":39451,"l":39450.5,"c":39450.5,"v":36.406}
{"ts":1649732280000,"o":39450.5,"h":39460,"l":39450.5,"c":39460,"v":9.201}
{"ts":1649732340000,"o":39460,"h":39460,"l":39457.5,"c":39459,"v":24.2}
{"ts":1649732400000,"o":39459,"h":39460,"l":39459,"c":39460,"v":12.181}
{"ts":1649732460000,"o":39460,"h":39476,"l":39460,"c":39464,"v":38.387}
{"ts":1649732520000,"o":39464,"h":39476,"l":39463.5,"c":39476,"v":3.897}
{"ts":1649732580000,"o":39476,"h":39498.5,"l":39475.5,"c":39498.5,"v":51.613}
{"ts":1649732640000,"o":39498.5,"h":39500,"l":39498,"c":39499.5,"v":16.356}
{"ts":1649732700000,"o":39499.5,"h":39500,"l":39483,"c":39492,"v":40.216}
{"ts":1649732760000,"o":39492,"h":39519.5,"l":39492,"c":39501,"v":30.219}
{"ts":1649732820000,"o":39501,"h":39501,"l":39475,"c":39475.5,"v":16.992}
{"ts":1649732880000,"o":39475.5,"h":39520,"l":39475,"c":39520,"v":35.814}
{"ts":1649732940000,"o":39520,"h":39552,"l":39519.5,"c":39552,"v":53.325}
{"ts":1649733000000,"o":39552,"h":39552,"l":39533.5,"c":39542.5,"v":32.723}
{"ts":1649733060000,"o":39542.5,"h":39581.5,"l":39542.5,"c":39581.5,"v":84.078}
{"ts":1649733120000,"o":39581.5,"h":39587,"l":39562.5,"c":39562.5,"v":59.217}
{"ts":1649733180000,"o":39562.5,"h":39569,"l":39562.5,"c":39568.5,"v":34.294}
{"ts":1649733240000,"o":39568.5,"h":39569,"l":39562.5,"c":39562.5,"v":13.855}
{"ts":1649733300000,"o":39562.5,"h":39569.5,"l":39534,"c":39569.5,"v":40.996}
{"ts":1649733360000,"o":39569.5,"h":39588,"l":39535,"c":39549.5,"v":31.962}
{"ts":1649733420000,"o":39549.5,"h":39554.5,"l":39520,"c":39520,"v":73.299}
{"ts":1649733480000,"o":39520,"h":39552,"l":39512,"c":39512,"v":54.611}
{"ts":1649733540000,"o":39512,"h":39512.5,"l":39485,"c":39487.5,"v":61.733}
{"ts":1649733600000,"o":39487.5,"h":39506.5,"l":39487.5,"c":39500,"v":22.949}
{"ts":1649733660000,"o":39500,"h":39540,"l":39499.5,"c":39521,"v":35.563}
{"ts":1649733720000,"o":39521,"h":39521,"l":39487,"c":39487,"v":30.58}
{"ts":1649733780000,"o":39487,"h":39487.5,"l":39473,"c":39473.5,"v":11.996}
{"ts":1649733840000,"o":39473.5,"h":39480.5,"l":39473,"c":39480.5,"v":8.361}
{"ts":1649733900000,"o":39480.5,"h":39500,"l":39480,"c":39500,"v":18.001}
{"ts":1649733960000,"o":39500,"h":39507.5,"l":39499.5,"c":39507.5,"v":17.218}
{"ts":1649734020000,"o":39507.5,"h":39527,"l":39507.5,"c":39527,"v":11.599}
{"ts":1649734080000,"o":39527,"h":39550,"l":39526.5,"c":39545,"v":8.939}
{"ts":1649734140000,"o":39545,"h":39545,"l":39533.5,"c":39534,"v":23.129}
{"ts":1649734200000,"o":39534,"h":39534,"l":39525.5,"c":39531.5,"v":27.749}
{"ts":1649734260000,"o":39531.5,"h":39531.5,"l":39512.5,"c":39523,"v":14.272}
{"ts":1649734320000,"o":39523,"h":39523.5,"l":39523,"c":39523,"v":4.747}
{"ts":1649734380000,"o":39523,"h":39523.5,"l":39516,"c":39516,"v":6.737}
{"ts":1649734440000,"o":39516,"h":39523,"l":39512.5,"c":39522.5,"v":8.177}
{"ts":1649734500000,"o":39522.5,"h":39572,"l":39520,"c":39572,"v":58.663}
{"ts":1649734560000,"o":39572,"h":39572,"l":39550,"c":39559.5,"v":64.284}
{"ts":1649734620000,"o":39559.5,"h":39574,"l":39559.5,"c":39574,"v":30.67}
{"ts":1649734680000,"o":39574,"h":39575,"l":39567.5,"c":39574.5,"v":13.485}
{"ts":1649734740000,"o":39574.5,"h":39607,"l":39574.5,"c":39603,"v":68.768}
{"ts":1649734800000,"o":39603,"h":39603.5,"l":39589,"c":39595,"v":29.208}
{"ts":1649734860000,"o":39595,"h":39595.5,"l":39587.5,"c":39588,"v":15.851}
{"ts":1649734920000,"o":39588,"h":39660,"l":39588,"c":39659,"v":133.944}
{"ts":1649734980000,"o":39659,"h":39689,"l":39638,"c":39688,"v":80.895}
{"ts":1649735040000,"o":39688,"h":39698.5,"l":39653.5,"c":39659.5,"v":72.428}
{"ts":1649735100000,"o":39659.5,"h":39734,"l":39659.5,"c":39684,"v":216.622}
{"ts":1649735160000,"o":39684,"h":39722,"l":39684,"c":39713,"v":67.984}
{"ts":1649735220000,"o":39713,"h":39718.5,"l":39697,"c":39697,"v":71.794}
{"ts":1649735280000,"o":39697,"h":39697.5,"l":39665.5,"c":39665.5,"v":25.047}
{"ts":1649735340000,"o":39665.5,"h":39680,"l":39653,"c":39679.5,"v":46.316}
{"ts":1649735400000,"o":39679.5,"h":39685.5,"l":39664,"c":39667.5,"v":34.291}
{"ts":1649735460000,"o":39667.5,"h":39667.5,"l":39667,"c":39667.5,"v":9.894}
{"ts":1649735520000,"o":39667.5,"h":39667.5,"l":39638,"c":39647,"v":56.21}
{"ts":1649735580000,"o":39647,"h":39658,"l":39647,"c":39657.5,"v":47.733}
{"ts":1649735640000,"o":39657.5,"h":39658,"l":39645,"c":39645.5,"v":32.288}
{"ts":1649735700000,"o":39645.5,"h":39657,"l":39645,"c":39654,"v":18.055}
{"ts":1649735760000,"o":39654,"h":39660,"l":39650.5,"c":39660,"v":64.704}
{"ts":1649735820000,"o":39660,"h":39660,"l":39659.5,"c":39660,"v":6.156}
{"ts":1649735880000,"o":39660,"h":39663.5,"l":39659.5,"c":39663.5,"v":12.011}
{"ts":1649735940000,"o":39663.5,"h":39700,"l":39663,"c":39700,"v":38.984}
{"ts":1649736000000,"o":39700,"h":39732.5,"l":39699.5,"c":39706.5,"v":54.29}
{"ts":1649736060000,"o":39706.5,"h":39730,"l":39706,"c":39730,"v":18.583}
{"ts":1649736120000,"o":39730,"h":39747.5,"l":39729.5,"c":39739,"v":54.459}
{"ts":1649736180000,"o":39739,"h":39739,"l":39690,"c":39690,"v":178.012}
{"ts":1649736240000,"o":39690,"h":39690.5,"l":39680.5,"c":39681.5,"v":36.882}
{"ts":1649736300000,"o":39681.5,"h":39682,"l":39665.5,"c":39665.5,"v":25.741}
{"ts":1649736360000,"o":39665.5,"h":39666,"l":39665.5,"c":39665.5,"v":26.266}
{"ts":1649736420000,"o":39665.5,"h":39680,"l":39645,"c":39645,"v":87.349}
{"ts":1649736480000,"o":39645,"h":39656,"l":39645,"c":39645,"v":18.403}
{"ts":1649736540000,"o":39645,"h":39645.5,"l":39645,"c":39645,"v":5.701}
{"ts":1649736600000,"o":39645,"h":39656,"l":39645,"c":39656,"v":13.158}
{"ts":1649736660000,"o":39656,"h":39656,"l":39620,"c":39626,"v":46.123}
{"ts":1649736720000,"o":39626,"h":39654.5,"l":39626,"c":39648,"v":19.143}
{"ts":1649736780000,"o":39648,"h":39648.5,"l":39623.5,"c":39623.5,"v":15.748}
{"ts":1649736840000,"o":39623.5,"h":39626.5,"l":39606,"c":39626.5,"v":33.803}
{"ts":1649736900000,"o":39626.5,"h":39629,"l":39613,"c":39628.5,"v":12.902}
{"ts":1649736960000,"o":39628.5,"h":39639,"l":39628.5,"c":39639,"v":21.17}
{"ts":1649737020000,"o":39639,"h":39657.5,"l":39639,"c":39650.5,"v":15.594}
{"ts":1649737080000,"o":39650.5,"h":39688.5,"l":39650,"c":39688.5,"v":12.467}
{"ts":1649737140000,"o":39688.5,"h":39700,"l":39688,"c":39699.5,"v":39.599}
{"ts":1649737200000,"o":39699.5,"h":39715,"l":39696,"c":39702.5,"v":46.112}
{"ts":1649737260000,"o":39702.5,"h":39719,"l":39702,"c":39719,"v":26.663}
{"ts":1649737320000,"o":39719,"h":39719,"l":39706,"c":39706,"v":5.468}
{"ts":1649737380000,"o":39706,"h":39716,"l":39706,"c":39716,"v":28.656}
{"ts":1649737440000,"o":39716,"h":39800.5,"l":39716,"c":39800.5,"v":160.279}
{"ts":1649737500000,"o":39800.5,"h":39811,"l":39780,"c":39810.5,"v":130.302}
{"ts":1649737560000,"o":39810.5,"h":39872,"l":39791.5,"c":39791.5,"v":154.013}
{"ts":1649737620000,"o":39791.5,"h":39795,"l":39775.5,"c":39775.5,"v":71.216}
{"ts":1649737680000,"o":39775.5,"h":39777,"l":39749.5,"c":39763,"v":84.041}
{"ts":1649737740000,"o":39763,"h":39815.5,"l":39748.5,"c":39815.5,"v":130.434}
{"ts":1649737800000,"o":39815.5,"h":39833.5,"l":39775.5,"c":39781.5,"v":81.628}
{"ts":1649737860000,"o":39781.5,"h":39782,"l":39777,"c":39777,"v":28.099}
{"ts":1649737920000,"o":39777,"h":39777.5,"l":39763.5,"c":39768,"v":40.48}
{"ts":1649737980000,"o":39768,"h":39775.5,"l":39760,"c":39760,"v":23.738}
{"ts":1649738040000,"o":39760,"h":39760.5,"l":39751.5,"c":39752,"v":10.351}
{"ts":1649738100000,"o":39752,"h":39760.5,"l":39742,"c":39760,"v":34.551}
{"ts":1649738160000,"o":39760,"h":39760.5,"l":39759,"c":39759,"v":5.739}
{"ts":1649738220000,"o":39759,"h":39759.5,"l":39740.5,"c":39740.5,"v":16.461}
{"ts":1649738280000,"o":39740.5,"h":39747.5,"l":39740.5,"c":39747,"v":14.442}
{"ts":1649738340000,"o":39747,"h":39758,"l":39740,"c":39758,"v":12.792}
{"ts":1649738400000,"o":39758,"h":39775.5,"l":39757.5,"c":39775.5,"v":16.117}
{"ts":1649738460000,"o":39775.5,"h":39775.5,"l":39767.5,"c":39773,"v":12.257}
{"ts":1649738520000,"o":39773,"h":39820,"l":39773,"c":39818.5,"v":65.017}
{"ts":1649738580000,"o":39818.5,"h":39827,"l":39805,"c":39825,"v":59.593}
{"ts":1649738640000,"o":39825,"h":39825,"l":39762.5,"c":39771,"v":40.526}
{"ts":1649738700000,"o":39771,"h":39771,"l":39744.5,"c":39747.5,"v":41.633}
{"ts":1649738760000,"o":39747.5,"h":39748,"l":39747.5,"c":39747.5,"v":6.294}
{"ts":1649738820000,"o":39747.5,"h":39748,"l":39744.5,"c":39745,"v":11.782}
{"ts":1649738880000,"o":39745,"h":39745,"l":39744.5,"c":39744.5,"v":1.439}
{"ts":1649738940000,"o":39744.5,"h":39760,"l":39744.5,"c":39759.5,"v":8.011}
{"ts":1649739000000,"o":39759.5,"h":39768.5,"l":39730,"c":39768.5,"v":20.697}
{"ts":1649739060000,"o":39768.5,"h":39780,"l":39707.5,"c":39744.5,"v":104.6}
{"ts":1649739120000,"o":39744.5,"h":39750.5,"l":39737.5,"c":39739.5,"v":26.215}
{"ts":1649739180000,"o":39739.5,"h":39740,"l":39739.5,"c":39739.5,"v":2.562}
{"ts":1649739240000,"o":39739.5,"h":39796,"l":39739.5,"c":39795.5,"v":24.648}
{"ts":1649739300000,"o":39795.5,"h":39796,"l":39779.5,"c":39791,"v":14.861}
{"ts":1649739360000,"o":39791,"h":39797,"l":39790.5,"c":39797,"v":10.559}
{"ts":1649739420000,"o":39797,"h":39900,"l":39796.5,"c":39900,"v":371.132}
{"ts":1649739480000,"o":39900,"h":39905,"l":39875,"c":39875,"v":59.582}
{"ts":1649739540000,"o":39875,"h":39883,"l":39858.5,"c":39883,"v":70.393}
{"ts":1649739600000,"o":39883,"h":39895,"l":39845.5,"c":39846,"v":86.845}
{"ts":1649739660000,"o":39846,"h":39846,"l":39845.5,"c":39845.5,"v":16.016}
{"ts":1649739720000,"o":39845.5,"h":39870.5,"l":39845.5,"c":39869.5,"v":60.146}
{"ts":1649739780000,"o":39869.5,"h":39871,"l":39865.5,"c":39865.5,"v":18.499}
{"ts":1649739840000,"o":39865.5,"h":39923.5,"l":39865.5,"c":39883.5,"v":153.532}
{"ts":1649739900000,"o":39883.5,"h":39896,"l":39852.5,"c":39896,"v":171.624}
{"ts":1649739960000,"o":39896,"h":39900,"l":39885.5,"c":39895,"v":95.456}
{"ts":1649740020000,"o":39895,"h":39937,"l":39870.5,"c":39904.5,"v":58.745}
{"ts":1649740080000,"o":39904.5,"h":39904.5,"l":39869.5,"c":39869.5,"v":17.737}
{"ts":1649740140000,"o":39869.5,"h":39870,"l":39856,"c":39860.5,"v":31.142}
{"ts":1649740200000,"o":39860.5,"h":39870,"l":39856.5,"c":39870,"v":36.38}
{"ts":1649740260000,"o":39870,"h":39898,"l":39869.5,"c":39898,"v":28.89}
{"ts":1649740320000,"o":39898,"h":39898,"l":39865.5,"c":39865.5,"v":40.64}
{"ts":1649740380000,"o":39865.5,"h":39884.5,"l":39865.5,"c":39884.5,"v":20.083}
{"ts":1649740440000,"o":39884.5,"h":39888,"l":39880.5,"c":39888,"v":5.159}
{"ts":1649740500000,"o":39888,"h":39898.5,"l":39887.5,"c":39898,"v":9.519}
{"ts":1649740560000,"o":39898,"h":39930,"l":39898,"c":39930,"v":43.401}
{"ts":1649740620000,"o":39930,"h":39959.5,"l":39911,"c":39913.5,"v":152.221}
{"ts":1649740680000,"o":39913.5,"h":39913.5,"l":39913,"c":39913.5,"v":9.905}
{"ts":1649740740000,"o":39913.5,"h":39944.5,"l":39913,"c":39937.5,"v":111.187}
{"ts":1649740800000,"o":39937.5,"h":39957.5,"l":39937.5,"c":39957,"v":23.372}
{"ts":1649740860000,"o":39957,"h":40027.5,"l":39950,"c":40016,"v":330.741}
{"ts":1649740920000,"o":40016,"h":40045,"l":39975.5,"c":39975.5,"v":199.184}
{"ts":1649740980000,"o":39975.5,"h":40028,"l":39962.5,"c":39998.5,"v":129.831}
{"ts":1649741040000,"o":39998.5,"h":40108,"l":39998,"c":40080.5,"v":244.207}
{"ts":1649741100000,"o":40080.5,"h":40080.5,"l":40013.5,"c":40031.5,"v":98.944}
{"ts":1649741160000,"o":40031.5,"h":40079,"l":40031.5,"c":40079,"v":64}
{"ts":1649741220000,"o":40079,"h":40079,"l":40030,"c":40030.5,"v":33.408}
{"ts":1649741280000,"o":40030.5,"h":40048,"l":40030,"c":40039,"v":69.63}
{"ts":1649741340000,"o":40039,"h":40039.5,"l":40020,"c":40020,"v":36.23}
{"ts":1649741400000,"o":40020,"h":40020.5,"l":40002,"c":40002,"v":24.904}
{"ts":1649741460000,"o":40002,"h":40018,"l":39969,"c":40017.5,"v":151.311}
{"ts":1649741520000,"o":40017.5,"h":40018,"l":39975,"c":39975.5,"v":42.288}
{"ts":1649741580000,"o":39975.5,"h":39975.5,"l":39959,"c":39961.5,"v":21.736}
{"ts":1649741640000,"o":39961.5,"h":39976,"l":39959,"c":39975.5,"v":73.897}
{"ts":1649741700000,"o":39975.5,"h":39975.5,"l":39966,"c":39966.5,"v":18.695}
{"ts":1649741760000,"o":39966.5,"h":39966.5,"l":39950,"c":39965.5,"v":50.74}
{"ts":1649741820000,"o":39965.5,"h":39965.5,"l":39950,"c":39950,"v":22.9}
{"ts":1649741880000,"o":39950,"h":39950.5,"l":39941,"c":39941,"v":15.711}
{"ts":1649741940000,"o":39941,"h":39965,"l":39941,"c":39942.5,"v":33.64}
{"ts":1649742000000,"o":39942.5,"h":39974,"l":39942,"c":39973.5,"v":14.205}
{"ts":1649742060000,"o":39973.5,"h":40014.5,"l":39973.5,"c":40014,"v":38.647}
{"ts":1649742120000,"o":40014,"h":40014.5,"l":40000,"c":40000,"v":52.055}
{"ts":1649742180000,"o":40000,"h":40000.5,"l":39995.5,"c":39996,"v":15.288}
{"ts":1649742240000,"o":39996,"h":39996,"l":39995.5,"c":39996,"v":32.939}
{"ts":1649742300000,"o":39996,"h":40023.5,"l":39995.5,"c":40012.5,"v":128.907}
{"ts":1649742360000,"o":40012.5,"h":40062,"l":40012,"c":40034,"v":69.753}
{"ts":1649742420000,"o":40034,"h":40037,"l":40022,"c":40037,"v":16.061}
{"ts":1649742480000,"o":40037,"h":40050.5,"l":40036.5,"c":40038,"v":26.996}
{"ts":1649742540000,"o":40038,"h":40046,"l":40037.5,"c":40038,"v":29.431}
{"ts":1649742600000,"o":40038,"h":40050.5,"l":40037.5,"c":40050,"v":16.874}
{"ts":1649742660000,"o":40050,"h":40075,"l":40050,"c":40061,"v":41.734}
{"ts":1649742720000,"o":40061,"h":40088,"l":40060.5,"c":40087.5,"v":22.275}
{"ts":1649742780000,"o":40087.5,"h":40090,"l":40087.5,"c":40090,"v":15.122}
{"ts":1649742840000,"o":40090,"h":40093.5,"l":40084,"c":40091,"v":25.224}
{"ts":1649742900000,"o":40091,"h":40108,"l":40090.5,"c":40098,"v":37.493}
{"ts":1649742960000,"o":40098,"h":40108,"l":40091.5,"c":40107.5,"v":32.672}
{"ts":1649743020000,"o":40107.5,"h":40108,"l":40037.5,"c":40037.5,"v":61.998}
{"ts":1649743080000,"o":40037.5,"h":40063.5,"l":40037.5,"c":40063.5,"v":28.288}
{"ts":1649743140000,"o":40063.5,"h":40071.5,"l":40060,"c":40071.5,"v":15.057}
{"ts":1649743200000,"o":40071.5,"h":40100,"l":40071,"c":40100,"v":33.939}
{"ts":1649743260000,"o":40100,"h":40100,"l":40045.5,"c":40046,"v":28.744}
{"ts":1649743320000,"o":40046,"h":40046,"l":40014,"c":40019.5,"v":44.176}
{"ts":1649743380000,"o":40019.5,"h":40019.5,"l":39985,"c":40005.5,"v":98.596}
{"ts":1649743440000,"o":40005.5,"h":40029,"l":40005,"c":40013,"v":32.649}
{"ts":1649743500000,"o":40013,"h":40013,"l":40000,"c":40000,"v":19.489}
{"ts":1649743560000,"o":40000,"h":40028.5,"l":40000,"c":40022.5,"v":17.306}
{"ts":1649743620000,"o":40022.5,"h":40040.5,"l":40020,"c":40020.5,"v":24.934}
{"ts":1649743680000,"o":40020.5,"h":40037,"l":40020.5,"c":40036.5,"v":11.724}
{"ts":1649743740000,"o":40036.5,"h":40040.5,"l":40036.5,"c":40040,"v":11.334}
{"ts":1649743800000,"o":40040,"h":40045,"l":40037.5,"c":40040,"v":8.703}
{"ts":1649743860000,"o":40040,"h":40086,"l":40040,"c":40074.5,"v":59.856}
{"ts":1649743920000,"o":40074.5,"h":40123.5,"l":40074.5,"c":40102,"v":114.272}
{"ts":1649743980000,"o":40102,"h":40113.5,"l":40102,"c":40102.5,"v":34.369}
{"ts":1649744040000,"o":40102.5,"h":40103,"l":40102,"c":40103,"v":9.274}
{"ts":1649744100000,"o":40103,"h":40109,"l":40087.5,"c":40100,"v":40.982}
{"ts":1649744160000,"o":40100,"h":40111,"l":40082.5,"c":40111,"v":29.343}
{"ts":1649744220000,"o":40111,"h":40133,"l":40110.5,"c":40116.5,"v":28.673}
{"ts":1649744280000,"o":40116.5,"h":40140.5,"l":40116,"c":40139.5,"v":71.092}
{"ts":1649744340000,"o":40139.5,"h":40150,"l":40107,"c":40117,"v":76.266}
{"ts":1649744400000,"o":40117,"h":40117,"l":40069.5,"c":40069.5,"v":40.476}
{"ts":1649744460000,"o":40069.5,"h":40089.5,"l":40069.5,"c":40089.5,"v":34.683}
{"ts":1649744520000,"o":40089.5,"h":40089.5,"l":40080.5,"c":40080.5,"v":5.988}
{"ts":1649744580000,"o":40080.5,"h":40081.5,"l":40080.5,"c":40081.5,"v":16.034}
{"ts":1649744640000,"o":40081.5,"h":40086.5,"l":40071,"c":40071,"v":16.303}
{"ts":1649744700000,"o":40071,"h":40084.5,"l":40071,"c":40084.5,"v":12.899}
{"ts":1649744760000,"o":40084.5,"h":40084.5,"l":40058.5,"c":40067,"v":22.926}
{"ts":1649744820000,"o":40067,"h":40067.5,"l":40047,"c":40047,"v":56.431}
{"ts":1649744880000,"o":40047,"h":40047.5,"l":39978.5,"c":39993.5,"v":182.064}
{"ts":1649744940000,"o":39993.5,"h":39993.5,"l":39937,"c":39950.5,"v":183.777}
{"ts":1649745000000,"o":39950.5,"h":39960.5,"l":39877.5,"c":39883,"v":300.73}
{"ts":1649745060000,"o":39883,"h":39906,"l":39832,"c":39888.5,"v":238.465}
{"ts":1649745120000,"o":39888.5,"h":39923,"l":39875,"c":39922.5,"v":112.733}
{"ts":1649745180000,"o":39922.5,"h":39953,"l":39922.5,"c":39940.5,"v":40.515}
{"ts":1649745240000,"o":39940.5,"h":39940.5,"l":39882.5,"c":39882.5,"v":61.629}
{"ts":1649745300000,"o":39882.5,"h":39915,"l":39882.5,"c":39915,"v":33.898}
{"ts":1649745360000,"o":39915,"h":39932,"l":39914.5,"c":39932,"v":69.348}
{"ts":1649745420000,"o":39932,"h":39940,"l":39916,"c":39916,"v":19.644}
{"ts":1649745480000,"o":39916,"h":39916.5,"l":39882,"c":39900,"v":41.425}
{"ts":1649745540000,"o":39900,"h":39934,"l":39899.5,"c":39934,"v":30.664}
{"ts":1649745600000,"o":39934,"h":39934,"l":39905.5,"c":39916,"v":24.477}
{"ts":1649745660000,"o":39916,"h":39933.5,"l":39915.5,"c":39925.5,"v":21.768}
{"ts":1649745720000,"o":39925.5,"h":39925.5,"l":39835.5,"c":39846,"v":66.805}
{"ts":1649745780000,"o":39846,"h":39846,"l":39817.5,"c":39831,"v":222.925}
{"ts":1649745840000,"o":39831,"h":39843,"l":39816,"c":39819,"v":62.397}
{"ts":1649745900000,"o":39819,"h":39839,"l":39819,"c":39838.5,"v":55.705}
{"ts":1649745960000,"o":39838.5,"h":39852,"l":39838.5,"c":39851.5,"v":29.393}
{"ts":1649746020000,"o":39851.5,"h":39868.5,"l":39851.5,"c":39858,"v":59.192}
{"ts":1649746080000,"o":39858,"h":39858,"l":39857,"c":39857.5,"v":24.91}
{"ts":1649746140000,"o":39857.5,"h":39870,"l":39828,"c":39840,"v":36.081}
{"ts":1649746200000,"o":39840,"h":39840,"l":39810,"c":39823.5,"v":35.596}
{"ts":1649746260000,"o":39823.5,"h":39845.5,"l":39823.5,"c":39837.5,"v":47.523}
{"ts":1649746320000,"o":39837.5,"h":39845,"l":39837.5,"c":39842.5,"v":10.756}
{"ts":1649746380000,"o":39842.5,"h":39842.5,"l":39783,"c":39788.5,"v":97.86}
{"ts":1649746440000,"o":39788.5,"h":39857,"l":39788.5,"c":39857,"v":121.976}
{"ts":1649746500000,"o":39857,"h":39864,"l":39837.5,"c":39837.5,"v":69.384}
{"ts":1649746560000,"o":39837.5,"h":39877.5,"l":39837.5,"c":39868.5,"v":53.244}
{"ts":1649746620000,"o":39868.5,"h":39868.5,"l":39858,"c":39858,"v":23.113}
{"ts":1649746680000,"o":39858,"h":39900,"l":39858,"c":39894,"v":65.496}
{"ts":1649746740000,"o":39894,"h":39901.5,"l":39891.5,"c":39901.5,"v":27.35}
{"ts":1649746800000,"o":39901.5,"h":39910,"l":39877.5,"c":39894.5,"v":83.622}
{"ts":1649746860000,"o":39894.5,"h":39908.5,"l":39885,"c":39890.5,"v":23.977}
{"ts":1649746920000,"o":39890.5,"h":39916.5,"l":39875,"c":39875.5,"v":29.486}
{"ts":1649746980000,"o":39875.5,"h":39875.5,"l":39858,"c":39862,"v":21.759}
{"ts":1649747040000,"o":39862,"h":39865,"l":39856.5,"c":39857,"v":12.682}
{"ts":1649747100000,"o":39857,"h":39857,"l":39840.5,"c":39850,"v":63.441}
{"ts":1649747160000,"o":39850,"h":39863.5,"l":39829.5,"c":39863.5,"v":56.074}
{"ts":1649747220000,"o":39863.5,"h":39919.5,"l":39863.5,"c":39906,"v":29.306}
{"ts":1649747280000,"o":39906,"h":39906,"l":39897,"c":39899.5,"v":8.796}
{"ts":1649747340000,"o":39899.5,"h":39918,"l":39891,"c":39917.5,"v":11.491}
{"ts":1649747400000,"o":39917.5,"h":39930,"l":39915,"c":39930,"v":17.432}
{"ts":1649747460000,"o":39930,"h":39953,"l":39930,"c":39953,"v":105.216}
{"ts":1649747520000,"o":39953,"h":39989.5,"l":39929,"c":39958,"v":228.928}
{"ts":1649747580000,"o":39958,"h":39958,"l":39921,"c":39921.5,"v":17.34}
{"ts":1649747640000,"o":39921.5,"h":40014,"l":39921,"c":39989.5,"v":246.389}
{"ts":1649747700000,"o":39989.5,"h":39998.5,"l":39981.5,"c":39987.5,"v":58.533}
{"ts":1649747760000,"o":39987.5,"h":40034,"l":39974.5,"c":40013,"v":129.486}
{"ts":1649747820000,"o":40013,"h":40028.5,"l":39987,"c":39987,"v":143.315}
{"ts":1649747880000,"o":39987,"h":39987.5,"l":39940,"c":39949.5,"v":50.871}
{"ts":1649747940000,"o":39949.5,"h":40023,"l":39949,"c":40020.5,"v":87.086}
{"ts":1649748000000,"o":40020.5,"h":40076,"l":40020,"c":40063.5,"v":108.188}
{"ts":1649748060000,"o":40063.5,"h":40092.5,"l":40054.5,"c":40054.5,"v":56.511}
{"ts":1649748120000,"o":40054.5,"h":40075,"l":40034,"c":40075,"v":65.707}
{"ts":1649748180000,"o":40075,"h":40075,"l":40065.5,"c":40071.5,"v":16.959}
{"ts":1649748240000,"o":40071.5,"h":40085,"l":40067.5,"c":40079,"v":70.06}
{"ts":1649748300000,"o":40079,"h":40084.5,"l":40076,"c":40084.5,"v":26.453}
{"ts":1649748360000,"o":40084.5,"h":40111.5,"l":40042,"c":40111,"v":232.885}
{"ts":1649748420000,"o":40111,"h":40144.5,"l":40103,"c":40142.5,"v":87.511}
{"ts":1649748480000,"o":40142.5,"h":40162,"l":40100,"c":40100,"v":119.32}
{"ts":1649748540000,"o":40100,"h":40127.5,"l":40100,"c":40122,"v":61.28}
{"ts":1649748600000,"o":40122,"h":40138.5,"l":40100.5,"c":40100.5,"v":71.791}
{"ts":1649748660000,"o":40100.5,"h":40100.5,"l":40074.5,"c":40074.5,"v":50.765}
{"ts":1649748720000,"o":40074.5,"h":40075,"l":40063.5,"c":40063.5,"v":25.529}
{"ts":1649748780000,"o":40063.5,"h":40091.5,"l":40063,"c":40091,"v":21.887}
{"ts":1649748840000,"o":40091,"h":40091.5,"l":40063.5,"c":40089,"v":60.382}
{"ts":1649748900000,"o":40089,"h":40089.5,"l":40075,"c":40079.5,"v":26.806}
{"ts":1649748960000,"o":40079.5,"h":40079.5,"l":40071,"c":40071.5,"v":21.403}
{"ts":1649749020000,"o":40071.5,"h":40086,"l":40063,"c":40063,"v":18.594}
{"ts":1649749080000,"o":40063,"h":40063.5,"l":40050,"c":40050,"v":23.421}
{"ts":1649749140000,"o":40050,"h":40059.5,"l":40050,"c":40059,"v":12.365}
{"ts":1649749200000,"o":40059,"h":40070,"l":40056,"c":40069.5,"v":28.075}
{"ts":1649749260000,"o":40069.5,"h":40070,"l":40068,"c":40068,"v":12.169}
{"ts":1649749320000,"o":40068,"h":40086.5,"l":40050,"c":40086,"v":18.015}
{"ts":1649749380000,"o":40086,"h":40086.5,"l":40062.5,"c":40062.5,"v":16.837}
{"ts":1649749440000,"o":40062.5,"h":40065.5,"l":40062.5,"c":40065,"v":10.572}
{"ts":1649749500000,"o":40065,"h":40079,"l":40065,"c":40077,"v":29.154}
{"ts":1649749560000,"o":40077,"h":40099,"l":40076.5,"c":40098,"v":46.706}
{"ts":1649749620000,"o":40098,"h":40100,"l":40098,"c":40100,"v":51.015}
{"ts":1649749680000,"o":40100,"h":40100,"l":40088,"c":40088.5,"v":19.148}
{"ts":1649749740000,"o":40088.5,"h":40098,"l":40088,"c":40098,"v":15.325}
{"ts":1649749800000,"o":40098,"h":40098,"l":40097.5,"c":40098,"v":31.124}
{"ts":1649749860000,"o":40098,"h":40098,"l":40091.5,"c":40097.5,"v":22.868}
{"ts":1649749920000,"o":40097.5,"h":40098,"l":40091.5,"c":40095,"v":18.965}
{"ts":1649749980000,"o":40095,"h":40095.5,"l":40050,"c":40050,"v":45.329}
{"ts":1649750040000,"o":40050,"h":40095,"l":40050,"c":40082,"v":47.724}
{"ts":1649750100000,"o":40082,"h":40095,"l":40080.5,"c":40088,"v":29.52}
{"ts":1649750160000,"o":40088,"h":40098,"l":40087.5,"c":40098,"v":10.775}
{"ts":1649750220000,"o":40098,"h":40100,"l":40090,"c":40100,"v":191.976}
{"ts":1649750280000,"o":40100,"h":40117.5,"l":40099.5,"c":40117.5,"v":137.595}
{"ts":1649750340000,"o":40117.5,"h":40127.5,"l":40117,"c":40127.5,"v":31.599}
{"ts":1649750400000,"o":40127.5,"h":40130,"l":40080,"c":40080.5,"v":80.031}
{"ts":1649750460000,"o":40080.5,"h":40105,"l":40077,"c":40105,"v":66.711}
{"ts":1649750520000,"o":40105,"h":40105,"l":40100,"c":40100,"v":20.325}
{"ts":1649750580000,"o":40100,"h":40100.5,"l":40067.5,"c":40067.5,"v":23.092}
{"ts":1649750640000,"o":40067.5,"h":40100,"l":40067.5,"c":40100,"v":29.557}
{"ts":1649750700000,"o":40100,"h":40169,"l":40099.5,"c":40156,"v":164.301}
{"ts":1649750760000,"o":40156,"h":40182,"l":40150,"c":40150,"v":70.673}
{"ts":1649750820000,"o":40150,"h":40150,"l":40087.5,"c":40087.5,"v":174.417}
{"ts":1649750880000,"o":40087.5,"h":40112,"l":40087.5,"c":40100.5,"v":26.189}
{"ts":1649750940000,"o":40100.5,"h":40114,"l":40100,"c":40114,"v":21.587}
{"ts":1649751000000,"o":40114,"h":40143.5,"l":40113.5,"c":40143.5,"v":19.614}
{"ts":1649751060000,"o":40143.5,"h":40170,"l":40137.5,"c":40169.5,"v":68.068}
{"ts":1649751120000,"o":40169.5,"h":40398,"l":40169.5,"c":40211,"v":878.84}
{"ts":1649751180000,"o":40211,"h":40258.5,"l":40191.5,"c":40237,"v":147.493}
{"ts":1649751240000,"o":40237,"h":40261,"l":40225.5,"c":40248,"v":76.026}
{"ts":1649751300000,"o":40248,"h":40259,"l":40236,"c":40247,"v":61.607}
{"ts":1649751360000,"o":40247,"h":40254,"l":40247,"c":40250,"v":33.481}
{"ts":1649751420000,"o":40250,"h":40259.5,"l":40186.5,"c":40199.5,"v":175.03}
{"ts":1649751480000,"o":40199.5,"h":40200,"l":40162.5,"c":40162.5,"v":184.135}
{"ts":1649751540000,"o":40162.5,"h":40163,"l":40121.5,"c":40134,"v":117.144}
{"ts":1649751600000,"o":40134,"h":40158,"l":40130,"c":40149.5,"v":45.129}
{"ts":1649751660000,"o":40149.5,"h":40149.5,"l":40146.5,"c":40146.5,"v":18.596}
{"ts":1649751720000,"o":40146.5,"h":40147,"l":40117.5,"c":40119.5,"v":36.526}
{"ts":1649751780000,"o":40119.5,"h":40120,"l":40060,"c":40075,"v":111.1}
{"ts":1649751840000,"o":40075,"h":40100,"l":40073.5,"c":40100,"v":76.837}
{"ts":1649751900000,"o":40100,"h":40115,"l":40072,"c":40106,"v":60.834}
{"ts":1649751960000,"o":40106,"h":40106.5,"l":40080,"c":40080,"v":18.043}
{"ts":1649752020000,"o":40080,"h":40097,"l":40080,"c":40080.5,"v":23.424}
{"ts":1649752080000,"o":40080.5,"h":40080.5,"l":40077,"c":40077,"v":29.72}
{"ts":1649752140000,"o":40077,"h":40092.5,"l":40077,"c":40087.5,"v":24.097}
{"ts":1649752200000,"o":40087.5,"h":40129.5,"l":40072,"c":40114,"v":62.384}
{"ts":1649752260000,"o":40114,"h":40134,"l":40082,"c":40088.5,"v":57.747}
{"ts":1649752320000,"o":40088.5,"h":40111,"l":40088.5,"c":40109,"v":19.51}
{"ts":1649752380000,"o":40109,"h":40158.5,"l":40109,"c":40149,"v":108.88}
{"ts":1649752440000,"o":40149,"h":40152,"l":40125,"c":40144,"v":42.084}
{"ts":1649752500000,"o":40144,"h":40150,"l":40143.5,"c":40144,"v":67.792}
{"ts":1649752560000,"o":40144,"h":40144,"l":40140.5,"c":40141,"v":14.961}
{"ts":1649752620000,"o":40141,"h":40161,"l":40140.5,"c":40161,"v":15.965}
{"ts":1649752680000,"o":40161,"h":40175,"l":40160.5,"c":40174.5,"v":55.267}
{"ts":1649752740000,"o":40174.5,"h":40185,"l":40174,"c":40185,"v":6.444}
{"ts":1649752800000,"o":40185,"h":40229,"l":40184.5,"c":40225,"v":159.183}
{"ts":1649752860000,"o":40225,"h":40246,"l":40225,"c":40225,"v":54.542}
{"ts":1649752920000,"o":40225,"h":40250,"l":40225,"c":40235,"v":55.826}
{"ts":1649752980000,"o":40235,"h":40235.5,"l":40192.5,"c":40216,"v":66.839}
{"ts":1649753040000,"o":40216,"h":40236,"l":40216,"c":40230,"v":37.742}
{"ts":1649753100000,"o":40230,"h":40230.5,"l":40207,"c":40207,"v":30.978}
{"ts":1649753160000,"o":40207,"h":40217,"l":40175,"c":40175,"v":30.692}
{"ts":1649753220000,"o":40175,"h":40208,"l":40175,"c":40199,"v":39.428}
{"ts":1649753280000,"o":40199,"h":40199.5,"l":40150,"c":40155.5,"v":61.908}
{"ts":1649753340000,"o":40155.5,"h":40186,"l":40155.5,"c":40174.5,"v":31.065}
{"ts":1649753400000,"o":40174.5,"h":40181,"l":40174.5,"c":40181,"v":9.564}
{"ts":1649753460000,"o":40181,"h":40181,"l":40176,"c":40180,"v":9.25}
{"ts":1649753520000,"o":40180,"h":40180.5,"l":40179.5,"c":40180.5,"v":9.246}
{"ts":1649753580000,"o":40180.5,"h":40181,"l":40180,"c":40181,"v":4.095}
{"ts":1649753640000,"o":40181,"h":40208,"l":40180.5,"c":40207.5,"v":27.727}
{"ts":1649753700000,"o":40207.5,"h":40208,"l":40201.5,"c":40208,"v":24.953}
{"ts":1649753760000,"o":40208,"h":40208,"l":40195.5,"c":40195.5,"v":9.588}
{"ts":1649753820000,"o":40195.5,"h":40196,"l":40175,"c":40175,"v":23.073}
{"ts":1649753880000,"o":40175,"h":40175,"l":40145,"c":40145.5,"v":29.078}
{"ts":1649753940000,"o":40145.5,"h":40150.5,"l":40145,"c":40150.5,"v":18.188}
{"ts":1649754000000,"o":40150.5,"h":40172.5,"l":40129,"c":40133,"v":82.212}
{"ts":1649754060000,"o":40133,"h":40133,"l":40082.5,"c":40082.5,"v":67.2}
{"ts":1649754120000,"o":40082.5,"h":40116,"l":40082.5,"c":40115.5,"v":27.928}
{"ts":1649754180000,"o":40115.5,"h":40120.5,"l":40105.5,"c":40112.5,"v":24.666}
{"ts":1649754240000,"o":40112.5,"h":40113,"l":40091.5,"c":40091.5,"v":48.67}
{"ts":1649754300000,"o":40091.5,"h":40104,"l":40091.5,"c":40100.5,"v":19.329}
{"ts":1649754360000,"o":40100.5,"h":40100.5,"l":40011.5,"c":40070.5,"v":328.209}
{"ts":1649754420000,"o":40070.5,"h":40071,"l":40045,"c":40045.5,"v":35.344}
{"ts":1649754480000,"o":40045.5,"h":40067,"l":40045,"c":40067,"v":15.014}
{"ts":1649754540000,"o":40067,"h":40067,"l":40030,"c":40030,"v":21.457}
{"ts":1649754600000,"o":40030,"h":40067,"l":40030,"c":40067,"v":84.422}
{"ts":1649754660000,"o":40067,"h":40067,"l":40050,"c":40050.5,"v":14.866}
{"ts":1649754720000,"o":40050.5,"h":40050.5,"l":40029.5,"c":40038,"v":36.211}
{"ts":1649754780000,"o":40038,"h":40066,"l":40038,"c":40055.5,"v":53.168}
{"ts":1649754840000,"o":40055.5,"h":40063.5,"l":40050,"c":40060,"v":15.762}
{"ts":1649754900000,"o":40060,"h":40065.5,"l":40030,"c":40065.5,"v":37.932}
{"ts":1649754960000,"o":40065.5,"h":40067,"l":40050.5,"c":40050.5,"v":58.147}
{"ts":1649755020000,"o":40050.5,"h":40050.5,"l":40041.5,"c":40042,"v":15.455}
{"ts":1649755080000,"o":40042,"h":40058,"l":40041.5,"c":40050,"v":24.798}
{"ts":1649755140000,"o":40050,"h":40052,"l":40050,"c":40051,"v":52.303}
{"ts":1649755200000,"o":40051,"h":40058,"l":40037,"c":40037,"v":15.081}
{"ts":1649755260000,"o":40037,"h":40040,"l":40037,"c":40040,"v":17.435}
{"ts":1649755320000,"o":40040,"h":40040,"l":40035,"c":40035.5,"v":8.448}
{"ts":1649755380000,"o":40035.5,"h":40067,"l":39986,"c":40056.5,"v":259.904}
{"ts":1649755440000,"o":40056.5,"h":40064,"l":40056.5,"c":40064,"v":13.318}
{"ts":1649755500000,"o":40064,"h":40096,"l":40063.5,"c":40094,"v":169.994}
{"ts":1649755560000,"o":40094,"h":40124.5,"l":40093.5,"c":40106.5,"v":57.155}
{"ts":1649755620000,"o":40106.5,"h":40120.5,"l":40106,"c":40115.5,"v":15.397}
{"ts":1649755680000,"o":40115.5,"h":40124.5,"l":40115,"c":40115,"v":12.25}
{"ts":1649755740000,"o":40115,"h":40118.5,"l":40115,"c":40118.5,"v":8.553}
{"ts":1649755800000,"o":40118.5,"h":40157,"l":40118,"c":40157,"v":70.773}
{"ts":1649755860000,"o":40157,"h":40157,"l":40140,"c":40150,"v":13.48}
{"ts":1649755920000,"o":40150,"h":40150,"l":40139,"c":40141,"v":9.069}
{"ts":1649755980000,"o":40141,"h":40141,"l":40090,"c":40090,"v":22.036}
{"ts":1649756040000,"o":40090,"h":40090.5,"l":40090,"c":40090,"v":6.418}
{"ts":1649756100000,"o":40090,"h":40099.5,"l":40090,"c":40099,"v":9.083}
{"ts":1649756160000,"o":40099,"h":40111.5,"l":40099,"c":40111.5,"v":11.784}
{"ts":1649756220000,"o":40111.5,"h":40113,"l":40111,"c":40112.5,"v":5.866}
{"ts":1649756280000,"o":40112.5,"h":40183,"l":40112.5,"c":40168,"v":109.619}
{"ts":1649756340000,"o":40168,"h":40181,"l":40168,"c":40181,"v":20.016}
{"ts":1649756400000,"o":40181,"h":40185,"l":40170,"c":40170,"v":14.193}
{"ts":1649756460000,"o":40170,"h":40189,"l":40158.5,"c":40159,"v":23.25}
{"ts":1649756520000,"o":40159,"h":40159,"l":40158.5,"c":40159,"v":5.934}
{"ts":1649756580000,"o":40159,"h":40159,"l":40131,"c":40131,"v":26.695}
{"ts":1649756640000,"o":40131,"h":40163.5,"l":40131,"c":40163.5,"v":32.082}
{"ts":1649756700000,"o":40163.5,"h":40171.5,"l":40154,"c":40169.5,"v":15.114}
{"ts":1649756760000,"o":40169.5,"h":40169.5,"l":40154,"c":40154,"v":13.201}
{"ts":1649756820000,"o":40154,"h":40154.5,"l":40154,"c":40154,"v":6.526}
{"ts":1649756880000,"o":40154,"h":40154.5,"l":40103.5,"c":40110.5,"v":42.91}
{"ts":1649756940000,"o":40110.5,"h":40145.5,"l":40110,"c":40127,"v":14.336}
{"ts":1649757000000,"o":40127,"h":40139,"l":40116,"c":40138.5,"v":8.895}
{"ts":1649757060000,"o":40138.5,"h":40147,"l":40138.5,"c":40147,"v":17.745}
{"ts":1649757120000,"o":40147,"h":40147,"l":40119.5,"c":40120,"v":10.945}
{"ts":1649757180000,"o":40120,"h":40120,"l":40110.5,"c":40119,"v":18.488}
{"ts":1649757240000,"o":40119,"h":40178,"l":40119,"c":40178,"v":39.349}
{"ts":1649757300000,"o":40178,"h":40203,"l":40177.5,"c":40200.5,"v":63.088}
{"ts":1649757360000,"o":40200.5,"h":40200.5,"l":40178.5,"c":40196,"v":88.984}
{"ts":1649757420000,"o":40196,"h":40196.5,"l":40183,"c":40191.5,"v":16.237}
{"ts":1649757480000,"o":40191.5,"h":40205,"l":40191.5,"c":40204.5,"v":21.152}
{"ts":1649757540000,"o":40204.5,"h":40205,"l":40168,"c":40180.5,"v":32.198}
{"ts":1649757600000,"o":40180.5,"h":40183,"l":40165.5,"c":40182.5,"v":30.502}
{"ts":1649757660000,"o":40182.5,"h":40183,"l":40182.5,"c":40183,"v":6.734}
{"ts":1649757720000,"o":40183,"h":40210.5,"l":40182.5,"c":40210,"v":41.045}
{"ts":1649757780000,"o":40210,"h":40210,"l":40182,"c":40182.5,"v":31.956}
{"ts":1649757840000,"o":40182.5,"h":40182.5,"l":40181.5,"c":40181.5,"v":45.534}
{"ts":1649757900000,"o":40181.5,"h":40182,"l":40135,"c":40139,"v":54.827}
{"ts":1649757960000,"o":40139,"h":40139.5,"l":40122,"c":40125.5,"v":65.057}
{"ts":1649758020000,"o":40125.5,"h":40125.5,"l":40125,"c":40125,"v":20.3}
{"ts":1649758080000,"o":40125,"h":40150,"l":40125,"c":40150,"v":35.069}
{"ts":1649758140000,"o":40150,"h":40150,"l":40125,"c":40138,"v":27.849}
{"ts":1649758200000,"o":40138,"h":40138,"l":40110,"c":40110.5,"v":46.344}
{"ts":1649758260000,"o":40110.5,"h":40129,"l":40110,"c":40125,"v":19.601}
{"ts":1649758320000,"o":40125,"h":40125.5,"l":40115.5,"c":40125.5,"v":6.794}
{"ts":1649758380000,"o":40125.5,"h":40142,"l":40125,"c":40142,"v":6.837}
{"ts":1649758440000,"o":40142,"h":40142,"l":40131.5,"c":40131.5,"v":12.68}
{"ts":1649758500000,"o":40131.5,"h":40136,"l":40127,"c":40127.5,"v":13.647}
{"ts":1649758560000,"o":40127.5,"h":40127.5,"l":40110,"c":40110.5,"v":32.198}
{"ts":1649758620000,"o":40110.5,"h":40110.5,"l":40091.5,"c":40097,"v":87.622}
{"ts":1649758680000,"o":40097,"h":40097.5,"l":40065.5,"c":40074.5,"v":112.799}
{"ts":1649758740000,"o":40074.5,"h":40093,"l":40074,"c":40093,"v":18.534}
{"ts":1649758800000,"o":40093,"h":40117,"l":40093,"c":40117,"v":17.569}
{"ts":1649758860000,"o":40117,"h":40117,"l":40100,"c":40100.5,"v":10.598}
{"ts":1649758920000,"o":40100.5,"h":40114.5,"l":40088.5,"c":40088.5,"v":17.805}
{"ts":1649758980000,"o":40088.5,"h":40089,"l":40088.5,"c":40089,"v":10.48}
{"ts":1649759040000,"o":40089,"h":40089,"l":40080,"c":40089,"v":25.027}
{"ts":1649759100000,"o":40089,"h":40089,"l":40080,"c":40080,"v":7.664}
{"ts":1649759160000,"o":40080,"h":40080.5,"l":40067,"c":40067,"v":19.297}
{"ts":1649759220000,"o":40067,"h":40093.5,"l":40067,"c":40093,"v":25.708}
{"ts":1649759280000,"o":40093,"h":40093.5,"l":40093,"c":40093,"v":5.306}
{"ts":1649759340000,"o":40093,"h":40094,"l":40093,"c":40094,"v":24.102}
{"ts":1649759400000,"o":40094,"h":40104,"l":40093.5,"c":40104,"v":44.719}
{"ts":1649759460000,"o":40104,"h":40124,"l":40103.5,"c":40124,"v":13.386}
{"ts":1649759520000,"o":40124,"h":40129,"l":40105,"c":40105,"v":20.69}
{"ts":1649759580000,"o":40105,"h":40149,"l":40105,"c":40149,"v":51.379}
{"ts":1649759640000,"o":40149,"h":40149,"l":40148.5,"c":40148.5,"v":10.131}
{"ts":1649759700000,"o":40148.5,"h":40180,"l":40148.5,"c":40179.5,"v":65.604}
{"ts":1649759760000,"o":40179.5,"h":40204.5,"l":40179.5,"c":40199.5,"v":98.61}
{"ts":1649759820000,"o":40199.5,"h":40200,"l":40175.5,"c":40175.5,"v":44.991}
{"ts":1649759880000,"o":40175.5,"h":40181,"l":40175.5,"c":40181,"v":7.437}
{"ts":1649759940000,"o":40181,"h":40239,"l":40180.5,"c":40213,"v":171.284}
{"ts":1649760000000,"o":40213,"h":40213,"l":40200,"c":40205,"v":43.314}
{"ts":1649760060000,"o":40205,"h":40205,"l":40150,"c":40161.5,"v":61.529}
{"ts":1649760120000,"o":40161.5,"h":40177.5,"l":40161,"c":40163,"v":11.626}
{"ts":1649760180000,"o":40163,"h":40163,"l":40160.5,"c":40160.5,"v":25.186}
{"ts":1649760240000,"o":40160.5,"h":40176,"l":40157,"c":40176,"v":31.038}
{"ts":1649760300000,"o":40176,"h":40220,"l":40175.5,"c":40215.5,"v":44.944}
{"ts":1649760360000,"o":40215.5,"h":40216,"l":40183.5,"c":40183.5,"v":19.698}
{"ts":1649760420000,"o":40183.5,"h":40183.5,"l":40165,"c":40165.5,"v":12.604}
{"ts":1649760480000,"o":40165.5,"h":40184.5,"l":40165,"c":40169.5,"v":26.012}
{"ts":1649760540000,"o":40169.5,"h":40170,"l":40169.5,"c":40169.5,"v":12.698}
{"ts":1649760600000,"o":40169.5,"h":40186,"l":40165.5,"c":40175,"v":16.951}
{"ts":1649760660000,"o":40175,"h":40200,"l":40174.5,"c":40197,"v":13.458}
{"ts":1649760720000,"o":40197,"h":40203.5,"l":40190,"c":40190,"v":18.087}
{"ts":1649760780000,"o":40190,"h":40190.5,"l":40189,"c":40189.5,"v":11.077}
{"ts":1649760840000,"o":40189.5,"h":40189.5,"l":40189,"c":40189.5,"v":13.422}
{"ts":1649760900000,"o":40189.5,"h":40189.5,"l":40152.5,"c":40152.5,"v":29.516}
{"ts":1649760960000,"o":40152.5,"h":40153,"l":40125.5,"c":40125.5,"v":32.796}
{"ts":1649761020000,"o":40125.5,"h":40126,"l":40108.5,"c":40108.5,"v":46.084}
{"ts":1649761080000,"o":40108.5,"h":40115,"l":40090,"c":40111,"v":54.641}
{"ts":1649761140000,"o":40111,"h":40117,"l":40110.5,"c":40115.5,"v":12.326}
{"ts":1649761200000,"o":40115.5,"h":40115.5,"l":40111,"c":40111,"v":13.732}
{"ts":1649761260000,"o":40111,"h":40111,"l":40110,"c":40110,"v":7.414}
{"ts":1649761320000,"o":40110,"h":40110.5,"l":40101,"c":40101,"v":11.902}
{"ts":1649761380000,"o":40101,"h":40101.5,"l":40100,"c":40100,"v":15.529}
{"ts":1649761440000,"o":40100,"h":40110.5,"l":40093,"c":40097,"v":26.157}
{"ts":1649761500000,"o":40097,"h":40099.5,"l":40077.5,"c":40078.5,"v":33.548}
{"ts":1649761560000,"o":40078.5,"h":40110,"l":40078.5,"c":40097,"v":42.679}
{"ts":1649761620000,"o":40097,"h":40097.5,"l":40091,"c":40091,"v":9.586}
{"ts":1649761680000,"o":40091,"h":40091.5,"l":40077,"c":40091,"v":20.958}
{"ts":1649761740000,"o":40091,"h":40096,"l":40087.5,"c":40087.5,"v":10.967}
{"ts":1649761800000,"o":40087.5,"h":40110,"l":40087.5,"c":40110,"v":11.604}
{"ts":1649761860000,"o":40110,"h":40121.5,"l":40100,"c":40121,"v":22.347}
{"ts":1649761920000,"o":40121,"h":40121,"l":40100,"c":40100,"v":11.022}
{"ts":1649761980000,"o":40100,"h":40100.5,"l":40100,"c":40100,"v":10.342}
{"ts":1649762040000,"o":40100,"h":40110,"l":40100,"c":40110,"v":9.727}
{"ts":1649762100000,"o":40110,"h":40152,"l":40110,"c":40152,"v":23.049}
{"ts":1649762160000,"o":40152,"h":40159.5,"l":40141.5,"c":40148,"v":26.288}
{"ts":1649762220000,"o":40148,"h":40190,"l":40147.5,"c":40189.5,"v":65.128}
{"ts":1649762280000,"o":40189.5,"h":40190,"l":40168,"c":40168.5,"v":37.304}
{"ts":1649762340000,"o":40168.5,"h":40187,"l":40162.5,"c":40187,"v":74.645}
{"ts":1649762400000,"o":40187,"h":40187,"l":40155,"c":40156,"v":15.656}
{"ts":1649762460000,"o":40156,"h":40161.5,"l":40146,"c":40146.5,"v":16.683}
{"ts":1649762520000,"o":40146.5,"h":40160.5,"l":40137.5,"c":40153,"v":29.084}
{"ts":1649762580000,"o":40153,"h":40153.5,"l":40153,"c":40153.5,"v":2.682}
{"ts":1649762640000,"o":40153.5,"h":40160,"l":40153.5,"c":40156,"v":7.104}
{"ts":1649762700000,"o":40156,"h":40189,"l":40156,"c":40183,"v":66.142}
{"ts":1649762760000,"o":40183,"h":40185,"l":40183,"c":40185,"v":16.191}
{"ts":1649762820000,"o":40185,"h":40205.5,"l":40184.5,"c":40205,"v":50.331}
{"ts":1649762880000,"o":40205,"h":40208,"l":40190,"c":40200,"v":73.648}
{"ts":1649762940000,"o":40200,"h":40265,"l":40200,"c":40262,"v":132.001}
{"ts":1649763000000,"o":40262,"h":40291,"l":40232,"c":40289.5,"v":143.839}
{"ts":1649763060000,"o":40289.5,"h":40338,"l":40270.5,"c":40302.5,"v":522.656}
{"ts":1649763120000,"o":40302.5,"h":40360,"l":40290,"c":40337.5,"v":437.901}
{"ts":1649763180000,"o":40337.5,"h":40375,"l":40331.5,"c":40355.5,"v":214.827}
{"ts":1649763240000,"o":40355.5,"h":40380,"l":40353.5,"c":40380,"v":84.643}
{"ts":1649763300000,"o":40380,"h":40449,"l":40315.5,"c":40327.5,"v":468.951}
{"ts":1649763360000,"o":40327.5,"h":40349,"l":40304.5,"c":40349,"v":99.347}
{"ts":1649763420000,"o":40349,"h":40349,"l":40312.5,"c":40312.5,"v":96.626}
{"ts":1649763480000,"o":40312.5,"h":40313,"l":40278,"c":40288,"v":47.308}
{"ts":1649763540000,"o":40288,"h":40330,"l":40287.5,"c":40322,"v":83.508}
{"ts":1649763600000,"o":40322,"h":40329,"l":40300,"c":40319,"v":65.398}
{"ts":1649763660000,"o":40319,"h":40332,"l":40312.5,"c":40332,"v":35.264}
{"ts":1649763720000,"o":40332,"h":40364,"l":40312,"c":40312.5,"v":55.862}
{"ts":1649763780000,"o":40312.5,"h":40312.5,"l":40287.5,"c":40287.5,"v":59.36}
{"ts":1649763840000,"o":40287.5,"h":40340,"l":40287.5,"c":40328,"v":39.206}
{"ts":1649763900000,"o":40328,"h":40371.5,"l":40322,"c":40371.5,"v":72.176}
{"ts":1649763960000,"o":40371.5,"h":40384,"l":40356.5,"c":40383.5,"v":68.406}
{"ts":1649764020000,"o":40383.5,"h":40384,"l":40314.5,"c":40314.5,"v":54.436}
{"ts":1649764080000,"o":40314.5,"h":40315,"l":40288.5,"c":40312.5,"v":76.142}
{"ts":1649764140000,"o":40312.5,"h":40331.5,"l":40306.5,"c":40312,"v":101.025}
{"ts":1649764200000,"o":40312,"h":40320,"l":40309.5,"c":40320,"v":6.885}
{"ts":1649764260000,"o":40320,"h":40393.5,"l":40319.5,"c":40375,"v":139.914}
{"ts":1649764320000,"o":40375,"h":40400,"l":40367,"c":40399.5,"v":140.102}
{"ts":1649764380000,"o":40399.5,"h":40421,"l":40378.5,"c":40379.5,"v":94.201}
{"ts":1649764440000,"o":40379.5,"h":40390,"l":40350,"c":40350.5,"v":40.649}
{"ts":1649764500000,"o":40350.5,"h":40350.5,"l":40304.5,"c":40337.5,"v":139.608}
{"ts":1649764560000,"o":40337.5,"h":40364,"l":40337.5,"c":40364,"v":17.768}
{"ts":1649764620000,"o":40364,"h":40364,"l":40317,"c":40337.5,"v":46.476}
{"ts":1649764680000,"o":40337.5,"h":40339.5,"l":40328.5,"c":40339,"v":11.631}
{"ts":1649764740000,"o":40339,"h":40349.5,"l":40339,"c":40349,"v":13.234}
{"ts":1649764800000,"o":40349,"h":40374,"l":40349,"c":40373.5,"v":25.863}
{"ts":1649764860000,"o":40373.5,"h":40376,"l":40321,"c":40321.5,"v":64.941}
{"ts":1649764920000,"o":40321.5,"h":40321.5,"l":40312.5,"c":40320,"v":23.522}
{"ts":1649764980000,"o":40320,"h":40378,"l":40319.5,"c":40360.5,"v":59.733}
{"ts":1649765040000,"o":40360.5,"h":40370,"l":40325,"c":40336.5,"v":65.418}
{"ts":1649765100000,"o":40336.5,"h":40381.5,"l":40329,"c":40373.5,"v":113.859}
{"ts":1649765160000,"o":40373.5,"h":40373.5,"l":40356,"c":40356,"v":22.182}
{"ts":1649765220000,"o":40356,"h":40381,"l":40356,"c":40379.5,"v":29.047}
{"ts":1649765280000,"o":40379.5,"h":40383,"l":40379.5,"c":40382.5,"v":33.496}
{"ts":1649765340000,"o":40382.5,"h":40395,"l":40362.5,"c":40363,"v":104.506}
{"ts":1649765400000,"o":40363,"h":40376,"l":40350.5,"c":40376,"v":48.083}
{"ts":1649765460000,"o":40376,"h":40376,"l":40324,"c":40333,"v":106.973}
{"ts":1649765520000,"o":40333,"h":40333.5,"l":40313.5,"c":40314,"v":88.103}
{"ts":1649765580000,"o":40314,"h":40314,"l":40285.5,"c":40286,"v":71.205}
{"ts":1649765640000,"o":40286,"h":40308,"l":40285.5,"c":40289.5,"v":44.752}
{"ts":1649765700000,"o":40289.5,"h":40290,"l":40280.5,"c":40281,"v":18.367}
{"ts":1649765760000,"o":40281,"h":40299,"l":40272.5,"c":40299,"v":81.266}
{"ts":1649765820000,"o":40299,"h":40299,"l":40268,"c":40268.5,"v":139.818}
{"ts":1649765880000,"o":40268.5,"h":40282,"l":40266,"c":40268.5,"v":35.14}
{"ts":1649765940000,"o":40268.5,"h":40268.5,"l":40261,"c":40261,"v":26.008}
{"ts":1649766000000,"o":40261,"h":40283,"l":40261,"c":40262.5,"v":27.942}
{"ts":1649766060000,"o":40262.5,"h":40263,"l":40238.5,"c":40238.5,"v":74.101}
{"ts":1649766120000,"o":40238.5,"h":40242,"l":40224,"c":40224,"v":85.13}
{"ts":1649766180000,"o":40224,"h":40224.5,"l":40216,"c":40216,"v":44.756}
{"ts":1649766240000,"o":40216,"h":40232.5,"l":40216,"c":40232.5,"v":61.548}
{"ts":1649766300000,"o":40232.5,"h":40238,"l":40212.5,"c":40214.5,"v":40.158}
{"ts":1649766360000,"o":40214.5,"h":40234.5,"l":40176,"c":40227,"v":235.998}
{"ts":1649766420000,"o":40227,"h":40274.5,"l":40227,"c":40257,"v":188.509}
{"ts":1649766480000,"o":40257,"h":40258,"l":40195,"c":40255.5,"v":190.087}
{"ts":1649766540000,"o":40255.5,"h":40324,"l":40237.5,"c":40295.5,"v":142.324}
{"ts":1649766600000,"o":40295.5,"h":40713,"l":40290.5,"c":40536.5,"v":2431.232}
{"ts":1649766660000,"o":40536.5,"h":40538.5,"l":40232,"c":40366.5,"v":976.167}
{"ts":1649766720000,"o":40366.5,"h":40631,"l":40366.5,"c":40530,"v":539.764}
{"ts":1649766780000,"o":40530,"h":40600,"l":40515,"c":40557.5,"v":396.321}
{"ts":1649766840000,"o":40557.5,"h":40620,"l":40514.5,"c":40605,"v":519.584}
{"ts":1649766900000,"o":40605,"h":40610,"l":40409.5,"c":40457,"v":689.819}
{"ts":1649766960000,"o":40457,"h":40495,"l":40381,"c":40421,"v":288.09}
{"ts":1649767020000,"o":40421,"h":40444.5,"l":40360.5,"c":40413.5,"v":229.404}
{"ts":1649767080000,"o":40413.5,"h":40459,"l":40400.5,"c":40459,"v":136.574}
{"ts":1649767140000,"o":40459,"h":40500,"l":40430,"c":40486,"v":183.802}
{"ts":1649767200000,"o":40486,"h":40508,"l":40462.5,"c":40500.5,"v":112.491}
{"ts":1649767260000,"o":40500.5,"h":40504.5,"l":40400,"c":40416.5,"v":284.17}
{"ts":1649767320000,"o":40416.5,"h":40499,"l":40396,"c":40499,"v":92.745}
{"ts":1649767380000,"o":40499,"h":40558,"l":40443.5,"c":40507,"v":366.065}
{"ts":1649767440000,"o":40507,"h":40580.5,"l":40470.5,"c":40508.5,"v":381.006}
{"ts":1649767500000,"o":40508.5,"h":40530,"l":40485.5,"c":40514,"v":256.525}
{"ts":1649767560000,"o":40514,"h":40514,"l":40462.5,"c":40470,"v":85.228}
{"ts":1649767620000,"o":40470,"h":40476.5,"l":40445.5,"c":40468,"v":93.707}
{"ts":1649767680000,"o":40468,"h":40532.5,"l":40467.5,"c":40532,"v":113.937}
{"ts":1649767740000,"o":40532,"h":40535,"l":40498.5,"c":40512,"v":62.311}
{"ts":1649767800000,"o":40512,"h":40512,"l":40450,"c":40483,"v":116.612}
{"ts":1649767860000,"o":40483,"h":40569,"l":40483,"c":40565,"v":149.004}
{"ts":1649767920000,"o":40565,"h":40600,"l":40544,"c":40596.5,"v":160.074}
{"ts":1649767980000,"o":40596.5,"h":40600,"l":40565,"c":40579,"v":83.701}
{"ts":1649768040000,"o":40579,"h":40590,"l":40531.5,"c":40535,"v":138.077}
{"ts":1649768100000,"o":40535,"h":40570,"l":40534.5,"c":40564,"v":217.391}
{"ts":1649768160000,"o":40564,"h":40599,"l":40555.5,"c":40599,"v":67.71}
{"ts":1649768220000,"o":40599,"h":40599,"l":40560.5,"c":40566.5,"v":86.294}
{"ts":1649768280000,"o":40566.5,"h":40583.5,"l":40565.5,"c":40565.5,"v":73.571}
{"ts":1649768340000,"o":40565.5,"h":40599,"l":40565.5,"c":40591,"v":45.148}
{"ts":1649768400000,"o":40591,"h":40591,"l":40539.5,"c":40539.5,"v":80.682}
{"ts":1649768460000,"o":40539.5,"h":40549,"l":40500,"c":40549,"v":148.542}
{"ts":1649768520000,"o":40549,"h":40600,"l":40549,"c":40585,"v":106.244}
{"ts":1649768580000,"o":40585,"h":40600,"l":40568,"c":40573.5,"v":33.029}
{"ts":1649768640000,"o":40573.5,"h":40574,"l":40550,"c":40572,"v":23.443}
{"ts":1649768700000,"o":40572,"h":40587,"l":40548,"c":40548,"v":100.075}
{"ts":1649768760000,"o":40548,"h":40549,"l":40512.5,"c":40525,"v":43.927}
{"ts":1649768820000,"o":40525,"h":40525.5,"l":40449.5,"c":40449.5,"v":135.73}
{"ts":1649768880000,"o":40449.5,"h":40474,"l":40449.5,"c":40468,"v":82.594}
{"ts":1649768940000,"o":40468,"h":40540,"l":40455,"c":40506,"v":233.002}
{"ts":1649769000000,"o":40506,"h":40506,"l":40465.5,"c":40466,"v":23.156}
{"ts":1649769060000,"o":40466,"h":40506,"l":40446.5,"c":40446.5,"v":85.217}
{"ts":1649769120000,"o":40446.5,"h":40500,"l":40424.5,"c":40464.5,"v":136.662}
{"ts":1649769180000,"o":40464.5,"h":40475,"l":40433,"c":40439,"v":46.239}
{"ts":1649769240000,"o":40439,"h":40519,"l":40438.5,"c":40493,"v":119.407}
{"ts":1649769300000,"o":40493,"h":40498,"l":40441,"c":40498,"v":56.021}
{"ts":1649769360000,"o":40498,"h":40562,"l":40498,"c":40511,"v":113.864}
{"ts":1649769420000,"o":40511,"h":40531.5,"l":40505,"c":40526,"v":20.882}
{"ts":1649769480000,"o":40526,"h":40539,"l":40512.5,"c":40538.5,"v":21.656}
{"ts":1649769540000,"o":40538.5,"h":40539,"l":40458,"c":40471,"v":124.941}
{"ts":1649769600000,"o":40471,"h":40475,"l":40415,"c":40418,"v":186.055}
{"ts":1649769660000,"o":40418,"h":40473,"l":40417.5,"c":40447,"v":97.484}
{"ts":1649769720000,"o":40447,"h":40467,"l":40447,"c":40466.5,"v":41.776}
{"ts":1649769780000,"o":40466.5,"h":40500,"l":40466.5,"c":40491,"v":31.137}
{"ts":1649769840000,"o":40491,"h":40492.5,"l":40480,"c":40492,"v":16.6}
{"ts":1649769900000,"o":40492,"h":40492.5,"l":40466,"c":40466,"v":24.16}
{"ts":1649769960000,"o":40466,"h":40482,"l":40451,"c":40459.5,"v":17.612}
{"ts":1649770020000,"o":40459.5,"h":40500,"l":40459.5,"c":40500,"v":11.232}
{"ts":1649770080000,"o":40500,"h":40525,"l":40499.5,"c":40507.5,"v":67.807}
{"ts":1649770140000,"o":40507.5,"h":40507.5,"l":40470,"c":40507.5,"v":15.911}
{"ts":1649770200000,"o":40507.5,"h":40514,"l":40437.5,"c":40437.5,"v":54.777}
{"ts":1649770260000,"o":40437.5,"h":40479.5,"l":40436,"c":40436,"v":49.027}
{"ts":1649770320000,"o":40436,"h":40456.5,"l":40430,"c":40430,"v":41.394}
{"ts":1649770380000,"o":40430,"h":40439.5,"l":40249.5,"c":40283,"v":585.373}
{"ts":1649770440000,"o":40283,"h":40347,"l":40234,"c":40334.5,"v":262.216}
{"ts":1649770500000,"o":40334.5,"h":40354,"l":40283,"c":40294.5,"v":87.123}
{"ts":1649770560000,"o":40294.5,"h":40295,"l":40220,"c":40238,"v":141.165}
{"ts":1649770620000,"o":40238,"h":40287,"l":40126.5,"c":40154,"v":483.045}
{"ts":1649770680000,"o":40154,"h":40275,"l":40140,"c":40267,"v":249.289}
{"ts":1649770740000,"o":40267,"h":40318.5,"l":40253.5,"c":40278,"v":189.173}
{"ts":1649770800000,"o":40278,"h":40316,"l":40197,"c":40208.5,"v":176.238}
{"ts":1649770860000,"o":40208.5,"h":40213.5,"l":40200,"c":40211,"v":58.998}
{"ts":1649770920000,"o":40211,"h":40257.5,"l":40209,"c":40221.5,"v":77.711}
{"ts":1649770980000,"o":40221.5,"h":40285,"l":40221.5,"c":40255.5,"v":75.663}
{"ts":1649771040000,"o":40255.5,"h":40345.5,"l":40237.5,"c":40338,"v":193.419}
{"ts":1649771100000,"o":40338,"h":40379.5,"l":40300,"c":40353.5,"v":202.219}
{"ts":1649771160000,"o":40353.5,"h":40413,"l":40353.5,"c":40389,"v":164.428}
{"ts":1649771220000,"o":40389,"h":40493,"l":40388.5,"c":40430,"v":270.3}
{"ts":1649771280000,"o":40430,"h":40467.5,"l":40420.5,"c":40421,"v":98.407}
{"ts":1649771340000,"o":40421,"h":40444,"l":40360,"c":40360.5,"v":103.647}
{"ts":1649771400000,"o":40360.5,"h":40442,"l":40360,"c":40442,"v":103.773}
{"ts":1649771460000,"o":40442,"h":40442,"l":40412.5,"c":40412.5,"v":40.066}
{"ts":1649771520000,"o":40412.5,"h":40437.5,"l":40412.5,"c":40421,"v":53.727}
{"ts":1649771580000,"o":40421,"h":40458.5,"l":40416.5,"c":40453,"v":44.321}
{"ts":1649771640000,"o":40453,"h":40459,"l":40419.5,"c":40427,"v":19.843}
{"ts":1649771700000,"o":40427,"h":40438,"l":40392,"c":40437.5,"v":53.512}
{"ts":1649771760000,"o":40437.5,"h":40442,"l":40416,"c":40438.5,"v":44.448}
{"ts":1649771820000,"o":40438.5,"h":40453,"l":40400,"c":40410,"v":112.929}
{"ts":1649771880000,"o":40410,"h":40411,"l":40367.5,"c":40391.5,"v":77.018}
{"ts":1649771940000,"o":40391.5,"h":40394,"l":40359,"c":40372.5,"v":214.834}
{"ts":1649772000000,"o":40372.5,"h":40415.5,"l":40330,"c":40344.5,"v":109.166}
{"ts":1649772060000,"o":40344.5,"h":40367.5,"l":40297,"c":40317,"v":163.98}
{"ts":1649772120000,"o":40317,"h":40345,"l":40281,"c":40281,"v":75.644}
{"ts":1649772180000,"o":40281,"h":40298.5,"l":40270,"c":40273,"v":68.171}
{"ts":1649772240000,"o":40273,"h":40324,"l":40273,"c":40299.5,"v":57.47}
{"ts":1649772300000,"o":40299.5,"h":40331,"l":40287,"c":40331,"v":38.68}
{"ts":1649772360000,"o":40331,"h":40354,"l":40318.5,"c":40319,"v":77.418}
{"ts":1649772420000,"o":40319,"h":40319,"l":40236.5,"c":40259,"v":93.736}
{"ts":1649772480000,"o":40259,"h":40284,"l":40241,"c":40249,"v":66.953}
{"ts":1649772540000,"o":40249,"h":40274.5,"l":40214.5,"c":40240.5,"v":96.911}
{"ts":1649772600000,"o":40240.5,"h":40275,"l":40240.5,"c":40258.5,"v":75.917}
{"ts":1649772660000,"o":40258.5,"h":40279,"l":40235,"c":40235,"v":48.216}
{"ts":1649772720000,"o":40235,"h":40235,"l":40156.5,"c":40186.5,"v":254.612}
{"ts":1649772780000,"o":40186.5,"h":40189.5,"l":40105,"c":40128,"v":229.015}
{"ts":1649772840000,"o":40128,"h":40207,"l":40128,"c":40191.5,"v":92.679}
{"ts":1649772900000,"o":40191.5,"h":40200,"l":40123,"c":40126.5,"v":110.385}
{"ts":1649772960000,"o":40126.5,"h":40170,"l":40126.5,"c":40136,"v":52.864}
{"ts":1649773020000,"o":40136,"h":40165,"l":40120,"c":40150,"v":114.495}
{"ts":1649773080000,"o":40150,"h":40158,"l":40120.5,"c":40143,"v":51.181}
{"ts":1649773140000,"o":40143,"h":40143.5,"l":40022,"c":40050,"v":451.936}
{"ts":1649773200000,"o":40050,"h":40100,"l":40022,"c":40100,"v":143.632}
{"ts":1649773260000,"o":40100,"h":40148,"l":40091.5,"c":40144,"v":92.141}
{"ts":1649773320000,"o":40144,"h":40144.5,"l":40062.5,"c":40075.5,"v":113.304}
{"ts":1649773380000,"o":40075.5,"h":40075.5,"l":39964,"c":39997.5,"v":319.724}
{"ts":1649773440000,"o":39997.5,"h":39998,"l":39877.5,"c":39909,"v":598.699}
{"ts":1649773500000,"o":39909,"h":39959.5,"l":39908.5,"c":39929.5,"v":228.088}
{"ts":1649773560000,"o":39929.5,"h":39958,"l":39920.5,"c":39947,"v":135.238}
{"ts":1649773620000,"o":39947,"h":39950,"l":39841,"c":39847,"v":428.82}
{"ts":1649773680000,"o":39847,"h":39887.5,"l":39773,"c":39824.5,"v":637.13}
{"ts":1649773740000,"o":39824.5,"h":39850,"l":39809.5,"c":39832,"v":137.996}
{"ts":1649773800000,"o":39832,"h":39931,"l":39832,"c":39928.5,"v":350.993}
{"ts":1649773860000,"o":39928.5,"h":39938.5,"l":39850,"c":39878,"v":221.795}
{"ts":1649773920000,"o":39878,"h":39907,"l":39875,"c":39902,"v":58.001}
{"ts":1649773980000,"o":39902,"h":39926,"l":39896.5,"c":39909.5,"v":103.058}
{"ts":1649774040000,"o":39909.5,"h":39960,"l":39909,"c":39951.5,"v":104.499}
{"ts":1649774100000,"o":39951.5,"h":40051.5,"l":39951.5,"c":40025,"v":613.783}
{"ts":1649774160000,"o":40025,"h":40052.5,"l":40004,"c":40012,"v":151.06}
{"ts":1649774220000,"o":40012,"h":40017.5,"l":39951.5,"c":39996.5,"v":180.327}
{"ts":1649774280000,"o":39996.5,"h":39996.5,"l":39909,"c":39949.5,"v":191.515}
{"ts":1649774340000,"o":39949.5,"h":40000,"l":39946.5,"c":39990.5,"v":84.243}
{"ts":1649774400000,"o":39990.5,"h":40000,"l":39967.5,"c":39974.5,"v":52.991}
{"ts":1649774460000,"o":39974.5,"h":39978,"l":39938,"c":39973,"v":55.701}
{"ts":1649774520000,"o":39973,"h":39978,"l":39954.5,"c":39962,"v":18.814}
{"ts":1649774580000,"o":39962,"h":39962,"l":39901,"c":39940,"v":102.329}
{"ts":1649774640000,"o":39940,"h":39951.5,"l":39930,"c":39944,"v":46.77}
{"ts":1649774700000,"o":39944,"h":39944.5,"l":39916,"c":39944.5,"v":108.572}
{"ts":1649774760000,"o":39944.5,"h":40005.5,"l":39944,"c":40005,"v":144.791}
{"ts":1649774820000,"o":40005,"h":40019,"l":39989.5,"c":40018.5,"v":45.518}
{"ts":1649774880000,"o":40018.5,"h":40018.5,"l":39939.5,"c":39952.5,"v":103.344}
{"ts":1649774940000,"o":39952.5,"h":39954.5,"l":39927.5,"c":39948.5,"v":38.676}
{"ts":1649775000000,"o":39948.5,"h":39982.5,"l":39914,"c":39940,"v":107.652}
{"ts":1649775060000,"o":39940,"h":39940,"l":39890,"c":39916,"v":120.72}
{"ts":1649775120000,"o":39916,"h":39984,"l":39907.5,"c":39984,"v":70.919}
{"ts":1649775180000,"o":39984,"h":39984,"l":39966,"c":39972,"v":60.198}
{"ts":1649775240000,"o":39972,"h":40000,"l":39945,"c":39966,"v":133.646}
{"ts":1649775300000,"o":39966,"h":39992,"l":39945,"c":39989,"v":82.695}
{"ts":1649775360000,"o":39989,"h":40027.5,"l":39977,"c":40012,"v":162.002}
{"ts":1649775420000,"o":40012,"h":40027,"l":39991,"c":40004,"v":43.663}
{"ts":1649775480000,"o":40004,"h":40014.5,"l":39993,"c":39993,"v":21.763}
{"ts":1649775540000,"o":39993,"h":39993.5,"l":39946.5,"c":39980.5,"v":55.265}
{"ts":1649775600000,"o":39980.5,"h":39999,"l":39944,"c":39989,"v":166.581}
{"ts":1649775660000,"o":39989,"h":40000,"l":39980,"c":39995,"v":37.63}
{"ts":1649775720000,"o":39995,"h":40038.5,"l":39986,"c":40038.5,"v":100.568}
{"ts":1649775780000,"o":40038.5,"h":40051,"l":40012.5,"c":40048.5,"v":74.946}
{"ts":1649775840000,"o":40048.5,"h":40077,"l":40041.5,"c":40074,"v":97.95}
{"ts":1649775900000,"o":40074,"h":40129,"l":40045.5,"c":40045.5,"v":262.795}
{"ts":1649775960000,"o":40045.5,"h":40045.5,"l":39976.5,"c":39999,"v":86.007}
{"ts":1649776020000,"o":39999,"h":40066.5,"l":39999,"c":40019.5,"v":66.737}
{"ts":1649776080000,"o":40019.5,"h":40031,"l":40019.5,"c":40025.5,"v":8.95}
{"ts":1649776140000,"o":40025.5,"h":40026,"l":39979.5,"c":40000,"v":59.26}
{"ts":1649776200000,"o":40000,"h":40026,"l":39967,"c":40026,"v":85.672}
{"ts":1649776260000,"o":40026,"h":40036,"l":39990,"c":40035.5,"v":68.969}
{"ts":1649776320000,"o":40035.5,"h":40057,"l":40025,"c":40057,"v":29.829}
{"ts":1649776380000,"o":40057,"h":40147,"l":40055,"c":40128,"v":138.56}
{"ts":1649776440000,"o":40128,"h":40140,"l":40103,"c":40130,"v":81.921}
{"ts":1649776500000,"o":40130,"h":40159,"l":40114,"c":40137,"v":113.131}
{"ts":1649776560000,"o":40137,"h":40147,"l":40120,"c":40136,"v":55.985}
{"ts":1649776620000,"o":40136,"h":40145,"l":40116,"c":40121,"v":22.144}
{"ts":1649776680000,"o":40121,"h":40140,"l":40110,"c":40137.5,"v":79.407}
{"ts":1649776740000,"o":40137.5,"h":40197,"l":40114.5,"c":40155,"v":240.179}
{"ts":1649776800000,"o":40155,"h":40190,"l":40150,"c":40185,"v":89.058}
{"ts":1649776860000,"o":40185,"h":40266,"l":40185,"c":40241.5,"v":234.318}
{"ts":1649776920000,"o":40241.5,"h":40242,"l":40210,"c":40235,"v":92.325}
{"ts":1649776980000,"o":40235,"h":40254,"l":40225.5,"c":40254,"v":98.042}
{"ts":1649777040000,"o":40254,"h":40277,"l":40238,"c":40238,"v":116.414}
{"ts":1649777100000,"o":40238,"h":40274,"l":40238,"c":40262,"v":56.865}
{"ts":1649777160000,"o":40262,"h":40300,"l":40252,"c":40280,"v":113.949}
{"ts":1649777220000,"o":40280,"h":40300,"l":40266,"c":40272.5,"v":85.182}
{"ts":1649777280000,"o":40272.5,"h":40351,"l":40272.5,"c":40283.5,"v":152.429}
{"ts":1649777340000,"o":40283.5,"h":40310,"l":40283,"c":40305.5,"v":101.181}
{"ts":1649777400000,"o":40305.5,"h":40345.5,"l":40305.5,"c":40333.5,"v":69.349}
{"ts":1649777460000,"o":40333.5,"h":40333.5,"l":40240,"c":40240,"v":180.727}
{"ts":1649777520000,"o":40240,"h":40288,"l":40239.5,"c":40288,"v":108.604}
{"ts":1649777580000,"o":40288,"h":40288,"l":40260,"c":40269.5,"v":20.231}
{"ts":1649777640000,"o":40269.5,"h":40269.5,"l":40212.5,"c":40212.5,"v":113.442}
{"ts":1649777700000,"o":40212.5,"h":40224.5,"l":40192.5,"c":40196,"v":101.25}
{"ts":1649777760000,"o":40196,"h":40304.5,"l":40185,"c":40262.5,"v":197.91}
{"ts":1649777820000,"o":40262.5,"h":40263,"l":40225.5,"c":40233.5,"v":96.375}
{"ts":1649777880000,"o":40233.5,"h":40249,"l":40233,"c":40246,"v":47.191}
{"ts":1649777940000,"o":40246,"h":40247,"l":40240,"c":40246.5,"v":24.023}
{"ts":1649778000000,"o":40246.5,"h":40270,"l":40246.5,"c":40269.5,"v":85.042}
{"ts":1649778060000,"o":40269.5,"h":40309,"l":40269.5,"c":40309,"v":55.128}
{"ts":1649778120000,"o":40309,"h":40332,"l":40308.5,"c":40324.5,"v":58.144}
{"ts":1649778180000,"o":40324.5,"h":40344.5,"l":40324.5,"c":40344,"v":68.979}
{"ts":1649778240000,"o":40344,"h":40344.5,"l":40300,"c":40319,"v":67.94}
{"ts":1649778300000,"o":40319,"h":40338.5,"l":40290,"c":40311.5,"v":30.255}
{"ts":1649778360000,"o":40311.5,"h":40314,"l":40285.5,"c":40301.5,"v":35.965}
{"ts":1649778420000,"o":40301.5,"h":40309.5,"l":40242,"c":40250.5,"v":86.961}
{"ts":1649778480000,"o":40250.5,"h":40264,"l":40250,"c":40255.5,"v":24.907}
{"ts":1649778540000,"o":40255.5,"h":40264,"l":40231,"c":40247.5,"v":73.917}
{"ts":1649778600000,"o":40247.5,"h":40260,"l":40232,"c":40259,"v":30.807}
{"ts":1649778660000,"o":40259,"h":40274.5,"l":40259,"c":40274.5,"v":18.276}
{"ts":1649778720000,"o":40274.5,"h":40278.5,"l":40263,"c":40275,"v":24.987}
{"ts":1649778780000,"o":40275,"h":40300,"l":40253.5,"c":40300,"v":52.539}
{"ts":1649778840000,"o":40300,"h":40328.5,"l":40286.5,"c":40286.5,"v":83.69}
{"ts":1649778900000,"o":40286.5,"h":40298,"l":40282,"c":40298,"v":16.865}
{"ts":1649778960000,"o":40298,"h":40298,"l":40265,"c":40265.5,"v":39.376}
{"ts":1649779020000,"o":40265.5,"h":40265.5,"l":40264,"c":40265.5,"v":38.411}
{"ts":1649779080000,"o":40265.5,"h":40265.5,"l":40224,"c":40224,"v":60.188}
{"ts":1649779140000,"o":40224,"h":40234,"l":40114,"c":40154,"v":426.828}
{"ts":1649779200000,"o":40154,"h":40171.5,"l":40124,"c":40156.5,"v":132.94}
{"ts":1649779260000,"o":40156.5,"h":40213,"l":40156.5,"c":40188,"v":59.31}
{"ts":1649779320000,"o":40188,"h":40188.5,"l":40160,"c":40170,"v":81.649}
{"ts":1649779380000,"o":40170,"h":40170,"l":40081.5,"c":40090.5,"v":178.205}
{"ts":1649779440000,"o":40090.5,"h":40101,"l":40083,"c":40095.5,"v":63.224}
{"ts":1649779500000,"o":40095.5,"h":40135,"l":40095.5,"c":40134.5,"v":29.954}
{"ts":1649779560000,"o":40134.5,"h":40151.5,"l":40085,"c":40085,"v":32.606}
{"ts":1649779620000,"o":40085,"h":40085.5,"l":40028,"c":40060,"v":202.607}
{"ts":1649779680000,"o":40060,"h":40086.5,"l":40041.5,"c":40080,"v":59.863}
{"ts":1649779740000,"o":40080,"h":40100,"l":40070.5,"c":40098.5,"v":37.249}
{"ts":1649779800000,"o":40098.5,"h":40098.5,"l":40065,"c":40089,"v":23.995}
{"ts":1649779860000,"o":40089,"h":40090.5,"l":40071,"c":40090,"v":17.769}
{"ts":1649779920000,"o":40090,"h":40144.5,"l":40090,"c":40133.5,"v":87.892}
{"ts":1649779980000,"o":40133.5,"h":40171,"l":40123,"c":40156,"v":98.355}
{"ts":1649780040000,"o":40156,"h":40170.5,"l":40138.5,"c":40170.5,"v":49.629}
{"ts":1649780100000,"o":40170.5,"h":40200,"l":40161,"c":40200,"v":111.59}
{"ts":1649780160000,"o":40200,"h":40253.5,"l":40199.5,"c":40253.5,"v":140.398}
{"ts":1649780220000,"o":40253.5,"h":40325,"l":40253.5,"c":40325,"v":122.148}
{"ts":1649780280000,"o":40325,"h":40368.5,"l":40264.5,"c":40265,"v":137.949}
{"ts":1649780340000,"o":40265,"h":40300,"l":40263,"c":40274.5,"v":89.367}
{"ts":1649780400000,"o":40274.5,"h":40275,"l":40212.5,"c":40239.5,"v":123.15}
{"ts":1649780460000,"o":40239.5,"h":40262,"l":40229.5,"c":40241.5,"v":37.755}
{"ts":1649780520000,"o":40241.5,"h":40257,"l":40234.5,"c":40244,"v":16.007}
{"ts":1649780580000,"o":40244,"h":40244,"l":40196,"c":40201,"v":30.711}
{"ts":1649780640000,"o":40201,"h":40202,"l":40188,"c":40188.5,"v":34.629}
{"ts":1649780700000,"o":40188.5,"h":40193.5,"l":40136,"c":40151,"v":144.197}
{"ts":1649780760000,"o":40151,"h":40151,"l":40033.5,"c":40042,"v":152.861}
{"ts":1649780820000,"o":40042,"h":40074,"l":39916,"c":39916,"v":462.78}
{"ts":1649780880000,"o":39916,"h":39990,"l":39900.5,"c":39981,"v":167.299}
{"ts":1649780940000,"o":39981,"h":40002.5,"l":39972,"c":39998,"v":65.037}
{"ts":1649781000000,"o":39998,"h":40050.5,"l":39983.5,"c":39983.5,"v":103.373}
{"ts":1649781060000,"o":39983.5,"h":40036.5,"l":39971,"c":40036,"v":54.666}
{"ts":1649781120000,"o":40036,"h":40036.5,"l":39999.5,"c":40021,"v":72.576}
{"ts":1649781180000,"o":40021,"h":40087.5,"l":40020.5,"c":40071,"v":45.749}
{"ts":1649781240000,"o":40071,"h":40071.5,"l":40035.5,"c":40055,"v":36.794}
{"ts":1649781300000,"o":40055,"h":40068,"l":40019.5,"c":40051.5,"v":65.219}
{"ts":1649781360000,"o":40051.5,"h":40055,"l":39975,"c":39993.5,"v":87.708}
{"ts":1649781420000,"o":39993.5,"h":40023.5,"l":39990,"c":40015.5,"v":31.633}
{"ts":1649781480000,"o":40015.5,"h":40015.5,"l":39946.5,"c":40004,"v":85.314}
{"ts":1649781540000,"o":40004,"h":40004,"l":39959,"c":39959,"v":47.448}
{"ts":1649781600000,"o":39959,"h":39959.5,"l":39910,"c":39952,"v":57.557}
{"ts":1649781660000,"o":39952,"h":39952,"l":39915,"c":39950,"v":38.981}
{"ts":1649781720000,"o":39950,"h":39950,"l":39925,"c":39932.5,"v":64.018}
{"ts":1649781780000,"o":39932.5,"h":39950,"l":39916,"c":39948.5,"v":71.235}
{"ts":1649781840000,"o":39948.5,"h":39982,"l":39938,"c":39977.5,"v":76.614}
{"ts":1649781900000,"o":39977.5,"h":40010,"l":39956,"c":40001.5,"v":64.009}
{"ts":1649781960000,"o":40001.5,"h":40008.5,"l":39981,"c":39991.5,"v":20.296}
{"ts":1649782020000,"o":39991.5,"h":39991.5,"l":39944,"c":39944.5,"v":24.737}
{"ts":1649782080000,"o":39944.5,"h":39997,"l":39944,"c":39990.5,"v":25.973}
{"ts":1649782140000,"o":39990.5,"h":40000,"l":39990.5,"c":39995,"v":14.53}
{"ts":1649782200000,"o":39995,"h":40072.5,"l":39995,"c":40062.5,"v":101.34}
{"ts":1649782260000,"o":40062.5,"h":40079.5,"l":40051,"c":40051,"v":60.306}
{"ts":1649782320000,"o":40051,"h":40072.5,"l":40047.5,"c":40056.5,"v":42.936}
{"ts":1649782380000,"o":40056.5,"h":40064.5,"l":40029,"c":40042.5,"v":38.772}
{"ts":1649782440000,"o":40042.5,"h":40059.5,"l":40042,"c":40059,"v":27.916}
{"ts":1649782500000,"o":40059,"h":40073.5,"l":40059,"c":40073.5,"v":16.638}
{"ts":1649782560000,"o":40073.5,"h":40073.5,"l":40042,"c":40042,"v":50.81}
{"ts":1649782620000,"o":40042,"h":40071.5,"l":40031,"c":40071.5,"v":26.531}
{"ts":1649782680000,"o":40071.5,"h":40136.5,"l":40071.5,"c":40112,"v":226.565}
{"ts":1649782740000,"o":40112,"h":40112.5,"l":40069,"c":40091,"v":40.233}
{"ts":1649782800000,"o":40091,"h":40099.5,"l":40071,"c":40099.5,"v":22.164}
{"ts":1649782860000,"o":40099.5,"h":40099.5,"l":40071,"c":40071,"v":9.712}
{"ts":1649782920000,"o":40071,"h":40071,"l":40015.5,"c":40016,"v":82.626}
{"ts":1649782980000,"o":40016,"h":40018,"l":39993.5,"c":40017.5,"v":62.962}
{"ts":1649783040000,"o":40017.5,"h":40041.5,"l":40011.5,"c":40041,"v":24.9}
{"ts":1649783100000,"o":40041,"h":40065,"l":40041,"c":40045,"v":49.181}
{"ts":1649783160000,"o":40045,"h":40074.5,"l":40044.5,"c":40064,"v":13.392}
{"ts":1649783220000,"o":40064,"h":40160,"l":40064,"c":40153,"v":129.74}
{"ts":1649783280000,"o":40153,"h":40153.5,"l":40100,"c":40100,"v":32.15}
{"ts":1649783340000,"o":40100,"h":40112.5,"l":40073.5,"c":40109.5,"v":45.545}
{"ts":1649783400000,"o":40109.5,"h":40137,"l":40109.5,"c":40118.5,"v":21.728}
{"ts":1649783460000,"o":40118.5,"h":40118.5,"l":40087.5,"c":40087.5,"v":20.069}
{"ts":1649783520000,"o":40087.5,"h":40119.5,"l":40086.5,"c":40119.5,"v":17.817}
{"ts":1649783580000,"o":40119.5,"h":40200,"l":40119,"c":40150,"v":214.811}
{"ts":1649783640000,"o":40150,"h":40190.5,"l":40143,"c":40162,"v":34.327}
{"ts":1649783700000,"o":40162,"h":40178,"l":40142.5,"c":40142.5,"v":24.95}
{"ts":1649783760000,"o":40142.5,"h":40159,"l":40128.5,"c":40137.5,"v":42.623}
{"ts":1649783820000,"o":40137.5,"h":40137.5,"l":40106.5,"c":40119,"v":44.05}
{"ts":1649783880000,"o":40119,"h":40156,"l":40100,"c":40156,"v":48.42}
{"ts":1649783940000,"o":40156,"h":40168.5,"l":40155.5,"c":40168.5,"v":3.26}
{"ts":1649784000000,"o":40168.5,"h":40216.5,"l":40153,"c":40168,"v":120.44}
{"ts":1649784060000,"o":40168,"h":40196,"l":40150,"c":40170.5,"v":43.386}
{"ts":1649784120000,"o":40170.5,"h":40171,"l":40141,"c":40152.5,"v":26.944}
{"ts":1649784180000,"o":40152.5,"h":40159,"l":40121.5,"c":40126.5,"v":26.943}
{"ts":1649784240000,"o":40126.5,"h":40156,"l":40121.5,"c":40156,"v":14.711}
{"ts":1649784300000,"o":40156,"h":40156,"l":40141.5,"c":40144,"v":7.091}
{"ts":1649784360000,"o":40144,"h":40147.5,"l":40101.5,"c":40102,"v":26.024}
{"ts":1649784420000,"o":40102,"h":40102,"l":40082.5,"c":40099.5,"v":30.71}
{"ts":1649784480000,"o":40099.5,"h":40125,"l":40094.5,"c":40117.5,"v":26.347}
{"ts":1649784540000,"o":40117.5,"h":40148,"l":40097.5,"c":40097.5,"v":29.796}
{"ts":1649784600000,"o":40097.5,"h":40112.5,"l":40067.5,"c":40112,"v":67.309}
{"ts":1649784660000,"o":40112,"h":40112.5,"l":40093,"c":40093,"v":20.199}
{"ts":1649784720000,"o":40093,"h":40129.5,"l":40093,"c":40112.5,"v":27.615}
{"ts":1649784780000,"o":40112.5,"h":40134.5,"l":40075,"c":40075.5,"v":49.184}
{"ts":1649784840000,"o":40075.5,"h":40075.5,"l":40055,"c":40073.5,"v":71.273}
{"ts":1649784900000,"o":40073.5,"h":40087.5,"l":40056,"c":40072.5,"v":33.786}
{"ts":1649784960000,"o":40072.5,"h":40097,"l":40070,"c":40088.5,"v":26.778}
{"ts":1649785020000,"o":40088.5,"h":40100,"l":40072,"c":40100,"v":24.275}
{"ts":1649785080000,"o":40100,"h":40100,"l":40071,"c":40096,"v":10.111}
{"ts":1649785140000,"o":40096,"h":40096,"l":40036.5,"c":40036.5,"v":48.636}
{"ts":1649785200000,"o":40036.5,"h":40037,"l":40003,"c":40003,"v":76.044}
{"ts":1649785260000,"o":40003,"h":40025,"l":39973.5,"c":40009,"v":94.892}
{"ts":1649785320000,"o":40009,"h":40023.5,"l":39989.5,"c":39989.5,"v":23.804}
{"ts":1649785380000,"o":39989.5,"h":39992,"l":39977.5,"c":39985,"v":51.929}
{"ts":1649785440000,"o":39985,"h":39996.5,"l":39976,"c":39996,"v":55.455}
{"ts":1649785500000,"o":39996,"h":39996,"l":39956,"c":39966.5,"v":68.54}
{"ts":1649785560000,"o":39966.5,"h":39995,"l":39960,"c":39966.5,"v":65.016}
{"ts":1649785620000,"o":39966.5,"h":39975,"l":39961.5,"c":39961.5,"v":40.584}
{"ts":1649785680000,"o":39961.5,"h":39995.5,"l":39960,"c":39978,"v":34.762}
{"ts":1649785740000,"o":39978,"h":39980,"l":39964.5,"c":39970.5,"v":16.2}
{"ts":1649785800000,"o":39970.5,"h":39985,"l":39960,"c":39964.5,"v":18.872}
{"ts":1649785860000,"o":39964.5,"h":39964.5,"l":39924,"c":39931.5,"v":92.599}
{"ts":1649785920000,"o":39931.5,"h":39945,"l":39922,"c":39945,"v":47.797}
{"ts":1649785980000,"o":39945,"h":39980,"l":39944.5,"c":39964.5,"v":31.1}
{"ts":1649786040000,"o":39964.5,"h":39992.5,"l":39958,"c":39985,"v":35.927}
{"ts":1649786100000,"o":39985,"h":39985.5,"l":39940,"c":39973,"v":49.318}
{"ts":1649786160000,"o":39973,"h":40000,"l":39973,"c":39998,"v":41.243}
{"ts":1649786220000,"o":39998,"h":40010,"l":39990.5,"c":39990.5,"v":36.305}
{"ts":1649786280000,"o":39990.5,"h":39990.5,"l":39980,"c":39987,"v":11.956}
{"ts":1649786340000,"o":39987,"h":40000,"l":39981.5,"c":39994.5,"v":15.433}
{"ts":1649786400000,"o":39994.5,"h":39994.5,"l":39933,"c":39951.5,"v":94.604}
{"ts":1649786460000,"o":39951.5,"h":39960,"l":39930,"c":39943,"v":54.814}
{"ts":1649786520000,"o":39943,"h":39943,"l":39930,"c":39935,"v":14.796}
{"ts":1649786580000,"o":39935,"h":39957,"l":39935,"c":39950,"v":14.247}
{"ts":1649786640000,"o":39950,"h":39973.5,"l":39950,"c":39968,"v":24.349}
{"ts":1649786700000,"o":39968,"h":39987.5,"l":39964,"c":39987,"v":34.438}
{"ts":1649786760000,"o":39987,"h":40038,"l":39976.5,"c":40031,"v":85.358}
{"ts":1649786820000,"o":40031,"h":40032.5,"l":40010.5,"c":40030.5,"v":42.395}
{"ts":1649786880000,"o":40030.5,"h":40040,"l":40029.5,"c":40029.5,"v":12.794}
{"ts":1649786940000,"o":40029.5,"h":40029.5,"l":39968.5,"c":39968.5,"v":52.083}
{"ts":1649787000000,"o":39968.5,"h":39975,"l":39951,"c":39951.5,"v":53.811}
{"ts":1649787060000,"o":39951.5,"h":39961.5,"l":39951,"c":39961.5,"v":44.227}
{"ts":1649787120000,"o":39961.5,"h":39961.5,"l":39924.5,"c":39926.5,"v":54.638}
{"ts":1649787180000,"o":39926.5,"h":39927,"l":39811.5,"c":39811.5,"v":399.298}
{"ts":1649787240000,"o":39811.5,"h":39881,"l":39809,"c":39816.5,"v":181.997}
{"ts":1649787300000,"o":39816.5,"h":39818,"l":39751,"c":39772.5,"v":288.291}
{"ts":1649787360000,"o":39772.5,"h":39828,"l":39726,"c":39803,"v":182.946}
{"ts":1649787420000,"o":39803,"h":39809.5,"l":39763,"c":39770.5,"v":295.92}
{"ts":1649787480000,"o":39770.5,"h":39770.5,"l":39700,"c":39720,"v":172.411}
{"ts":1649787540000,"o":39720,"h":39758,"l":39705,"c":39745,"v":79.154}
{"ts":1649787600000,"o":39745,"h":39800,"l":39726.5,"c":39800,"v":96.025}
{"ts":1649787660000,"o":39800,"h":39800,"l":39742.5,"c":39754.5,"v":79.806}
{"ts":1649787720000,"o":39754.5,"h":39779.5,"l":39750,"c":39750,"v":85.788}
{"ts":1649787780000,"o":39750,"h":39768.5,"l":39750,"c":39758,"v":25.052}
{"ts":1649787840000,"o":39758,"h":39785.5,"l":39751.5,"c":39784,"v":68.741}
{"ts":1649787900000,"o":39784,"h":39799.5,"l":39770,"c":39777,"v":35.079}
{"ts":1649787960000,"o":39777,"h":39818,"l":39768.5,"c":39818,"v":47.273}
{"ts":1649788020000,"o":39818,"h":39825.5,"l":39801.5,"c":39802.5,"v":41.142}
{"ts":1649788080000,"o":39802.5,"h":39823.5,"l":39802,"c":39823.5,"v":19.431}
{"ts":1649788140000,"o":39823.5,"h":39824,"l":39765.5,"c":39765.5,"v":25.539}
{"ts":1649788200000,"o":39765.5,"h":39782.5,"l":39757.5,"c":39765.5,"v":27.984}
{"ts":1649788260000,"o":39765.5,"h":39792.5,"l":39765.5,"c":39779.5,"v":17.047}
{"ts":1649788320000,"o":39779.5,"h":39779.5,"l":39720,"c":39720,"v":35.094}
{"ts":1649788380000,"o":39720,"h":39720.5,"l":39616.5,"c":39674.5,"v":403.898}
{"ts":1649788440000,"o":39674.5,"h":39707,"l":39674,"c":39687.5,"v":73.074}
{"ts":1649788500000,"o":39687.5,"h":39743.5,"l":39687,"c":39743,"v":106.176}
{"ts":1649788560000,"o":39743,"h":39750,"l":39693,"c":39699,"v":114.508}
{"ts":1649788620000,"o":39699,"h":39720,"l":39674,"c":39685,"v":90.839}
{"ts":1649788680000,"o":39685,"h":39687.5,"l":39620.5,"c":39628.5,"v":99.402}
{"ts":1649788740000,"o":39628.5,"h":39662.5,"l":39624.5,"c":39639.5,"v":91.774}
{"ts":1649788800000,"o":39639.5,"h":39664,"l":39621.5,"c":39654.5,"v":52.705}
{"ts":1649788860000,"o":39654.5,"h":39718,"l":39654.5,"c":39718,"v":34.422}
{"ts":1649788920000,"o":39718,"h":39720.5,"l":39684,"c":39684,"v":28.883}
{"ts":1649788980000,"o":39684,"h":39684.5,"l":39637,"c":39658.5,"v":70.813}
{"ts":1649789040000,"o":39658.5,"h":39670,"l":39630,"c":39658.5,"v":43.781}
{"ts":1649789100000,"o":39658.5,"h":39712.5,"l":39658.5,"c":39699.5,"v":68.929}
{"ts":1649789160000,"o":39699.5,"h":39712,"l":39671.5,"c":39712,"v":103.365}
{"ts":1649789220000,"o":39712,"h":39773.5,"l":39712,"c":39751,"v":128.363}
{"ts":1649789280000,"o":39751,"h":39751.5,"l":39715,"c":39724,"v":39.606}
{"ts":1649789340000,"o":39724,"h":39739,"l":39723.5,"c":39737.5,"v":27.366}
{"ts":1649789400000,"o":39737.5,"h":39743.5,"l":39724.5,"c":39724.5,"v":41.686}
{"ts":1649789460000,"o":39724.5,"h":39754.5,"l":39721.5,"c":39722,"v":67.989}
{"ts":1649789520000,"o":39722,"h":39722,"l":39704,"c":39718.5,"v":24.652}
{"ts":1649789580000,"o":39718.5,"h":39725,"l":39700,"c":39700.5,"v":46.425}
{"ts":1649789640000,"o":39700.5,"h":39736,"l":39700,"c":39700.5,"v":113.003}
{"ts":1649789700000,"o":39700.5,"h":39708,"l":39681,"c":39698,"v":319.596}
{"ts":1649789760000,"o":39698,"h":39719.5,"l":39697.5,"c":39719,"v":84.436}
{"ts":1649789820000,"o":39719,"h":39719.5,"l":39700,"c":39700,"v":41.731}
{"ts":1649789880000,"o":39700,"h":39700.5,"l":39669,"c":39669.5,"v":80.942}
{"ts":1649789940000,"o":39669.5,"h":39682.5,"l":39665,"c":39665.5,"v":33.333}
{"ts":1649790000000,"o":39665.5,"h":39684,"l":39621,"c":39683.5,"v":103.086}
{"ts":1649790060000,"o":39683.5,"h":39711,"l":39663,"c":39711,"v":37.562}
{"ts":1649790120000,"o":39711,"h":39719,"l":39655.5,"c":39655.5,"v":22.767}
{"ts":1649790180000,"o":39655.5,"h":39656,"l":39570,"c":39578.5,"v":368.874}
{"ts":1649790240000,"o":39578.5,"h":39590.5,"l":39569,"c":39589.5,"v":58.268}
{"ts":1649790300000,"o":39589.5,"h":39600,"l":39569,"c":39579.5,"v":78.505}
{"ts":1649790360000,"o":39579.5,"h":39621.5,"l":39558,"c":39573.5,"v":163.238}
{"ts":1649790420000,"o":39573.5,"h":39576,"l":39544.5,"c":39557,"v":144.716}
{"ts":1649790480000,"o":39557,"h":39560,"l":39516,"c":39516,"v":112.505}
{"ts":1649790540000,"o":39516,"h":39555.5,"l":39486,"c":39528.5,"v":230.134}
{"ts":1649790600000,"o":39528.5,"h":39550.5,"l":39525,"c":39530.5,"v":158.453}
{"ts":1649790660000,"o":39530.5,"h":39530.5,"l":39491,"c":39525,"v":67.613}
{"ts":1649790720000,"o":39525,"h":39525,"l":39475,"c":39507,"v":107.208}
{"ts":1649790780000,"o":39507,"h":39510,"l":39478.5,"c":39499,"v":49.765}
{"ts":1649790840000,"o":39499,"h":39532,"l":39497,"c":39497.5,"v":49.707}
{"ts":1649790900000,"o":39497.5,"h":39497.5,"l":39430,"c":39473.5,"v":190.252}
{"ts":1649790960000,"o":39473.5,"h":39512,"l":39473.5,"c":39504.5,"v":199.092}
{"ts":1649791020000,"o":39504.5,"h":39504.5,"l":39447,"c":39459.5,"v":87.801}
{"ts":1649791080000,"o":39459.5,"h":39468,"l":39420,"c":39450,"v":131.676}
{"ts":1649791140000,"o":39450,"h":39472,"l":39436,"c":39471.5,"v":39.231}
{"ts":1649791200000,"o":39471.5,"h":39535.5,"l":39471.5,"c":39512,"v":129.635}
{"ts":1649791260000,"o":39512,"h":39520.5,"l":39439,"c":39439,"v":70.44}
{"ts":1649791320000,"o":39439,"h":39461,"l":39439,"c":39450,"v":50.294}
{"ts":1649791380000,"o":39450,"h":39500,"l":39450,"c":39480,"v":81.994}
{"ts":1649791440000,"o":39480,"h":39490,"l":39450,"c":39450.5,"v":24.913}
{"ts":1649791500000,"o":39450.5,"h":39450.5,"l":39380.5,"c":39408.5,"v":210.448}
{"ts":1649791560000,"o":39408.5,"h":39446,"l":39381,"c":39445.5,"v":99.885}
{"ts":1649791620000,"o":39445.5,"h":39449.5,"l":39425,"c":39440,"v":43.929}
{"ts":1649791680000,"o":39440,"h":39440.5,"l":39398.5,"c":39398.5,"v":48.503}
{"ts":1649791740000,"o":39398.5,"h":39420,"l":39385,"c":39419.5,"v":65.714}
{"ts":1649791800000,"o":39419.5,"h":39419.5,"l":39398,"c":39409.5,"v":35.085}
{"ts":1649791860000,"o":39409.5,"h":39443.5,"l":39409,"c":39435.5,"v":45.765}
{"ts":1649791920000,"o":39435.5,"h":39439,"l":39402,"c":39402.5,"v":32.518}
{"ts":1649791980000,"o":39402.5,"h":39463.5,"l":39389.5,"c":39463.5,"v":60.594}
{"ts":1649792040000,"o":39463.5,"h":39478,"l":39457,"c":39477.5,"v":44.284}
{"ts":1649792100000,"o":39477.5,"h":39535,"l":39475,"c":39535,"v":95.658}
{"ts":1649792160000,"o":39535,"h":39580.5,"l":39534.5,"c":39570.5,"v":102.345}
{"ts":1649792220000,"o":39570.5,"h":39571.5,"l":39547,"c":39565,"v":64.958}
{"ts":1649792280000,"o":39565,"h":39614,"l":39554,"c":39612,"v":164.656}
{"ts":1649792340000,"o":39612,"h":39612.5,"l":39580,"c":39595.5,"v":53.094}
{"ts":1649792400000,"o":39595.5,"h":39608.5,"l":39572,"c":39572.5,"v":48.11}
{"ts":1649792460000,"o":39572.5,"h":39612.5,"l":39572.5,"c":39587,"v":82.31}
{"ts":1649792520000,"o":39587,"h":39587,"l":39560,"c":39577.5,"v":36.925}
{"ts":1649792580000,"o":39577.5,"h":39577.5,"l":39555,"c":39570,"v":28.465}
{"ts":1649792640000,"o":39570,"h":39578,"l":39531,"c":39549,"v":89.851}
{"ts":1649792700000,"o":39549,"h":39575.5,"l":39507.5,"c":39575,"v":99.822}
{"ts":1649792760000,"o":39575,"h":39575.5,"l":39559,"c":39562.5,"v":35.992}
{"ts":1649792820000,"o":39562.5,"h":39586,"l":39558,"c":39586,"v":59.013}
{"ts":1649792880000,"o":39586,"h":39597,"l":39580,"c":39582,"v":70.234}
{"ts":1649792940000,"o":39582,"h":39582.5,"l":39558,"c":39566,"v":50.858}
{"ts":1649793000000,"o":39566,"h":39569.5,"l":39550,"c":39557.5,"v":59.954}
{"ts":1649793060000,"o":39557.5,"h":39557.5,"l":39510,"c":39525,"v":31.956}
{"ts":1649793120000,"o":39525,"h":39525,"l":39488,"c":39488,"v":70.663}
{"ts":1649793180000,"o":39488,"h":39488,"l":39394,"c":39412,"v":218.896}
{"ts":1649793240000,"o":39412,"h":39425,"l":39390,"c":39425,"v":78.788}
{"ts":1649793300000,"o":39425,"h":39436,"l":39360.5,"c":39387.5,"v":249.867}
{"ts":1649793360000,"o":39387.5,"h":39393,"l":39372.5,"c":39385,"v":68.566}
{"ts":1649793420000,"o":39385,"h":39387,"l":39340.5,"c":39358,"v":186.595}
{"ts":1649793480000,"o":39358,"h":39362.5,"l":39333,"c":39343,"v":96.729}
{"ts":1649793540000,"o":39343,"h":39349.5,"l":39251,"c":39285.5,"v":392.885}
{"ts":1649793600000,"o":39285.5,"h":39336,"l":39241,"c":39324,"v":266.866}
{"ts":1649793660000,"o":39324,"h":39430,"l":39323.5,"c":39393,"v":185.114}
{"ts":1649793720000,"o":39393,"h":39393,"l":39339.5,"c":39344,"v":82.043}
{"ts":1649793780000,"o":39344,"h":39387,"l":39344,"c":39351,"v":103.21}
{"ts":1649793840000,"o":39351,"h":39375,"l":39350,"c":39367,"v":34.031}
{"ts":1649793900000,"o":39367,"h":39385,"l":39367,"c":39385,"v":19.95}
{"ts":1649793960000,"o":39385,"h":39430.5,"l":39385,"c":39395.5,"v":72.568}
{"ts":1649794020000,"o":39395.5,"h":39408.5,"l":39378.5,"c":39382.5,"v":106.126}
{"ts":1649794080000,"o":39382.5,"h":39407.5,"l":39382.5,"c":39400,"v":29.477}
{"ts":1649794140000,"o":39400,"h":39411,"l":39400,"c":39407.5,"v":11.284}
{"ts":1649794200000,"o":39407.5,"h":39463.5,"l":39400,"c":39453,"v":111.98}
{"ts":1649794260000,"o":39453,"h":39453.5,"l":39423,"c":39423.5,"v":57.83}
{"ts":1649794320000,"o":39423.5,"h":39423.5,"l":39348,"c":39356,"v":146.467}
{"ts":1649794380000,"o":39356,"h":39362.5,"l":39344,"c":39362,"v":36.109}
{"ts":1649794440000,"o":39362,"h":39420.5,"l":39362,"c":39412.5,"v":68.061}
{"ts":1649794500000,"o":39412.5,"h":39421.5,"l":39397.5,"c":39397.5,"v":54.902}
{"ts":1649794560000,"o":39397.5,"h":39398,"l":39383.5,"c":39398,"v":24.927}
{"ts":1649794620000,"o":39398,"h":39411.5,"l":39397.5,"c":39411.5,"v":16.172}
{"ts":1649794680000,"o":39411.5,"h":39411.5,"l":39400,"c":39411.5,"v":17.598}
{"ts":1649794740000,"o":39411.5,"h":39435,"l":39411.5,"c":39435,"v":23.844}
{"ts":1649794800000,"o":39435,"h":39438,"l":39434.5,"c":39438,"v":47.406}
{"ts":1649794860000,"o":39438,"h":39497,"l":39437.5,"c":39496.5,"v":67.374}
{"ts":1649794920000,"o":39496.5,"h":39553,"l":39486.5,"c":39522,"v":156.39}
{"ts":1649794980000,"o":39522,"h":39522.5,"l":39498,"c":39499.5,"v":58.586}
{"ts":1649795040000,"o":39499.5,"h":39499.5,"l":39492.5,"c":39493,"v":16.615}
{"ts":1649795100000,"o":39493,"h":39525,"l":39492.5,"c":39524.5,"v":37.469}
{"ts":1649795160000,"o":39524.5,"h":39533.5,"l":39524.5,"c":39533.5,"v":28.692}
{"ts":1649795220000,"o":39533.5,"h":39550,"l":39533,"c":39539,"v":30.411}
{"ts":1649795280000,"o":39539,"h":39539,"l":39508.5,"c":39515,"v":64.674}
{"ts":1649795340000,"o":39515,"h":39515,"l":39488,"c":39488.5,"v":55.143}
{"ts":1649795400000,"o":39488.5,"h":39575,"l":39488,"c":39575,"v":58.593}
{"ts":1649795460000,"o":39575,"h":39600,"l":39563.5,"c":39571.5,"v":108.026}
{"ts":1649795520000,"o":39571.5,"h":39571.5,"l":39546.5,"c":39554,"v":14.544}
{"ts":1649795580000,"o":39554,"h":39554,"l":39533,"c":39541.5,"v":49.289}
{"ts":1649795640000,"o":39541.5,"h":39547,"l":39519.5,"c":39546.5,"v":44.413}
{"ts":1649795700000,"o":39546.5,"h":39547,"l":39527,"c":39527,"v":21.058}
{"ts":1649795760000,"o":39527,"h":39537.5,"l":39527,"c":39537,"v":16.303}
{"ts":1649795820000,"o":39537,"h":39537.5,"l":39480,"c":39480,"v":46.94}
{"ts":1649795880000,"o":39480,"h":39480.5,"l":39422.5,"c":39422.5,"v":71.471}
{"ts":1649795940000,"o":39422.5,"h":39443.5,"l":39410.5,"c":39443.5,"v":82.699}
{"ts":1649796000000,"o":39443.5,"h":39462.5,"l":39312.5,"c":39337.5,"v":399.74}
{"ts":1649796060000,"o":39337.5,"h":39360.5,"l":39300,"c":39306,"v":104.456}
{"ts":1649796120000,"o":39306,"h":39340.5,"l":39263,"c":39340.5,"v":170.422}
{"ts":1649796180000,"o":39340.5,"h":39461,"l":39328.5,"c":39441.5,"v":183.258}
{"ts":1649796240000,"o":39441.5,"h":39478,"l":39420,"c":39420,"v":101.095}
{"ts":1649796300000,"o":39420,"h":39420,"l":39351,"c":39351.5,"v":44.582}
{"ts":1649796360000,"o":39351.5,"h":39400,"l":39335.5,"c":39400,"v":84.962}
{"ts":1649796420000,"o":39400,"h":39476,"l":39380,"c":39467,"v":77.205}
{"ts":1649796480000,"o":39467,"h":39484.5,"l":39464,"c":39482,"v":30.223}
{"ts":1649796540000,"o":39482,"h":39482,"l":39452,"c":39465.5,"v":29.79}
{"ts":1649796600000,"o":39465.5,"h":39465.5,"l":39420,"c":39432.5,"v":18.986}
{"ts":1649796660000,"o":39432.5,"h":39507.5,"l":39432.5,"c":39505.5,"v":61.78}
{"ts":1649796720000,"o":39505.5,"h":39549.5,"l":39505,"c":39532.5,"v":58.402}
{"ts":1649796780000,"o":39532.5,"h":39532.5,"l":39480,"c":39480,"v":23.5}
{"ts":1649796840000,"o":39480,"h":39495,"l":39460,"c":39478.5,"v":35.677}
{"ts":1649796900000,"o":39478.5,"h":39547.5,"l":39478.5,"c":39542,"v":35.012}
{"ts":1649796960000,"o":39542,"h":39542.5,"l":39508.5,"c":39508.5,"v":19.343}
{"ts":1649797020000,"o":39508.5,"h":39509,"l":39507,"c":39507,"v":7.129}
{"ts":1649797080000,"o":39507,"h":39516.5,"l":39507,"c":39507,"v":37.379}
{"ts":1649797140000,"o":39507,"h":39511.5,"l":39500,"c":39511,"v":21.352}
{"ts":1649797200000,"o":39511,"h":39511.5,"l":39491,"c":39491,"v":20.548}
{"ts":1649797260000,"o":39491,"h":39521,"l":39491,"c":39510.5,"v":24.513}
{"ts":1649797320000,"o":39510.5,"h":39510.5,"l":39492.5,"c":39506.5,"v":10.016}
{"ts":1649797380000,"o":39506.5,"h":39525,"l":39506,"c":39517.5,"v":20.765}
{"ts":1649797440000,"o":39517.5,"h":39535,"l":39517.5,"c":39535,"v":27.305}
{"ts":1649797500000,"o":39535,"h":39559.5,"l":39535,"c":39545.5,"v":37.162}
{"ts":1649797560000,"o":39545.5,"h":39545.5,"l":39485,"c":39485,"v":48.126}
{"ts":1649797620000,"o":39485,"h":39491.5,"l":39453,"c":39477.5,"v":99.25}
{"ts":1649797680000,"o":39477.5,"h":39509,"l":39477,"c":39509,"v":20.051}
{"ts":1649797740000,"o":39509,"h":39509,"l":39508.5,"c":39509,"v":8.314}
{"ts":1649797800000,"o":39509,"h":39574,"l":39508.5,"c":39568.5,"v":60.478}
{"ts":1649797860000,"o":39568.5,"h":39573.5,"l":39553.5,"c":39558.5,"v":41.058}
{"ts":1649797920000,"o":39558.5,"h":39683.5,"l":39558,"c":39655,"v":245.335}
{"ts":1649797980000,"o":39655,"h":39662,"l":39594,"c":39629.5,"v":151.017}
{"ts":1649798040000,"o":39629.5,"h":39750,"l":39629.5,"c":39717,"v":232.16}
{"ts":1649798100000,"o":39717,"h":39723.5,"l":39664.5,"c":39665,"v":159.165}
{"ts":1649798160000,"o":39665,"h":39719,"l":39664.5,"c":39710.5,"v":54.164}
{"ts":1649798220000,"o":39710.5,"h":39719.5,"l":39700,"c":39715.5,"v":29.026}
{"ts":1649798280000,"o":39715.5,"h":39715.5,"l":39690,"c":39690.5,"v":31.009}
{"ts":1649798340000,"o":39690.5,"h":39690.5,"l":39636,"c":39636,"v":40.455}
{"ts":1649798400000,"o":39636,"h":39636.5,"l":39594,"c":39606.5,"v":83.977}
{"ts":1649798460000,"o":39606.5,"h":39607,"l":39578,"c":39583,"v":25.062}
{"ts":1649798520000,"o":39583,"h":39629,"l":39582.5,"c":39608,"v":30.111}
{"ts":1649798580000,"o":39608,"h":39608,"l":39607.5,"c":39608,"v":8.131}
{"ts":1649798640000,"o":39608,"h":39608,"l":39569,"c":39578.5,"v":79.983}
{"ts":1649798700000,"o":39578.5,"h":39592,"l":39578,"c":39582.5,"v":28.702}
{"ts":1649798760000,"o":39582.5,"h":39600,"l":39582.5,"c":39600,"v":24.896}
{"ts":1649798820000,"o":39600,"h":39624.5,"l":39599.5,"c":39624.5,"v":19.641}
{"ts":1649798880000,"o":39624.5,"h":39710,"l":39624.5,"c":39691.5,"v":98.376}
{"ts":1649798940000,"o":39691.5,"h":39706.5,"l":39691,"c":39706.5,"v":42.58}
{"ts":1649799000000,"o":39706.5,"h":39707,"l":39650,"c":39653,"v":146.623}
{"ts":1649799060000,"o":39653,"h":39653.5,"l":39649.5,"c":39649.5,"v":18.964}
{"ts":1649799120000,"o":39649.5,"h":39650,"l":39649.5,"c":39649.5,"v":8.783}
{"ts":1649799180000,"o":39649.5,"h":39650,"l":39648,"c":39648,"v":4.578}
{"ts":1649799240000,"o":39648,"h":39648.5,"l":39643.5,"c":39648,"v":7.054}
{"ts":1649799300000,"o":39648,"h":39648.5,"l":39634.5,"c":39634.5,"v":27.425}
{"ts":1649799360000,"o":39634.5,"h":39635,"l":39598,"c":39598,"v":32.631}
{"ts":1649799420000,"o":39598,"h":39603.5,"l":39582,"c":39589.5,"v":52.783}
{"ts":1649799480000,"o":39589.5,"h":39650,"l":39589.5,"c":39650,"v":41.152}
{"ts":1649799540000,"o":39650,"h":39683,"l":39649.5,"c":39683,"v":12.492}
{"ts":1649799600000,"o":39683,"h":39701,"l":39682.5,"c":39690,"v":46.474}
{"ts":1649799660000,"o":39690,"h":39690,"l":39655,"c":39655,"v":25.999}
{"ts":1649799720000,"o":39655,"h":39655,"l":39650.5,"c":39651,"v":13.714}
{"ts":1649799780000,"o":39651,"h":39697,"l":39650.5,"c":39696,"v":16.086}
{"ts":1649799840000,"o":39696,"h":39700,"l":39696,"c":39699.5,"v":9.048}
{"ts":1649799900000,"o":39699.5,"h":39700,"l":39651.5,"c":39651.5,"v":10.272}
{"ts":1649799960000,"o":39651.5,"h":39699,"l":39651.5,"c":39698.5,"v":21.83}
{"ts":1649800020000,"o":39698.5,"h":39711,"l":39698.5,"c":39711,"v":24.862}
{"ts":1649800080000,"o":39711,"h":39730,"l":39710.5,"c":39730,"v":45.319}
{"ts":1649800140000,"o":39730,"h":39730,"l":39714,"c":39715.5,"v":28.455}
{"ts":1649800200000,"o":39715.5,"h":39725,"l":39715.5,"c":39721,"v":30.738}
{"ts":1649800260000,"o":39721,"h":39721.5,"l":39721,"c":39721,"v":6.274}
{"ts":1649800320000,"o":39721,"h":39721.5,"l":39610,"c":39610,"v":77.424}
{"ts":1649800380000,"o":39610,"h":39659,"l":39609,"c":39655.5,"v":54.253}
{"ts":1649800440000,"o":39655.5,"h":39655.5,"l":39621,"c":39621,"v":15.102}
{"ts":1649800500000,"o":39621,"h":39687.5,"l":39621,"c":39687.5,"v":21.896}
{"ts":1649800560000,"o":39687.5,"h":39708,"l":39687.5,"c":39694.5,"v":60.197}
{"ts":1649800620000,"o":39694.5,"h":39695.5,"l":39667.5,"c":39667.5,"v":8.908}
{"ts":1649800680000,"o":39667.5,"h":39668,"l":39667.5,"c":39667.5,"v":5.365}
{"ts":1649800740000,"o":39667.5,"h":39694,"l":39667.5,"c":39684.5,"v":27.652}
{"ts":1649800800000,"o":39684.5,"h":39684.5,"l":39603,"c":39636,"v":104.059}
{"ts":1649800860000,"o":39636,"h":39675,"l":39622,"c":39674.5,"v":79.618}
{"ts":1649800920000,"o":39674.5,"h":39683,"l":39660.5,"c":39674.5,"v":28.418}
{"ts":1649800980000,"o":39674.5,"h":39695,"l":39635,"c":39647.5,"v":68.327}
{"ts":1649801040000,"o":39647.5,"h":39654.5,"l":39635,"c":39638.5,"v":27.322}
{"ts":1649801100000,"o":39638.5,"h":39655.5,"l":39638,"c":39638.5,"v":33.86}
{"ts":1649801160000,"o":39638.5,"h":39641.5,"l":39638,"c":39639,"v":9.771}
{"ts":1649801220000,"o":39639,"h":39687.5,"l":39627,"c":39637,"v":109.299}
{"ts":1649801280000,"o":39637,"h":39637,"l":39575,"c":39598.5,"v":55}
{"ts":1649801340000,"o":39598.5,"h":39619.5,"l":39595,"c":39595,"v":42.546}
{"ts":1649801400000,"o":39595,"h":39603,"l":39553.5,"c":39603,"v":87.862}
{"ts":1649801460000,"o":39603,"h":39665.5,"l":39602.5,"c":39665.5,"v":29.726}
{"ts":1649801520000,"o":39665.5,"h":39680,"l":39643,"c":39680,"v":78.412}
{"ts":1649801580000,"o":39680,"h":39680,"l":39679,"c":39679.5,"v":11.759}
{"ts":1649801640000,"o":39679.5,"h":39679.5,"l":39679,"c":39679.5,"v":10.856}
{"ts":1649801700000,"o":39679.5,"h":39679.5,"l":39669,"c":39679.5,"v":42.262}
{"ts":1649801760000,"o":39679.5,"h":39689,"l":39678.5,"c":39679,"v":29.001}
{"ts":1649801820000,"o":39679,"h":39679,"l":39665,"c":39665,"v":5.948}
{"ts":1649801880000,"o":39665,"h":39665.5,"l":39619.5,"c":39629,"v":30.022}
{"ts":1649801940000,"o":39629,"h":39629,"l":39605,"c":39611,"v":17.603}
{"ts":1649802000000,"o":39611,"h":39636,"l":39610,"c":39610.5,"v":23.712}
{"ts":1649802060000,"o":39610.5,"h":39610.5,"l":39610,"c":39610.5,"v":8.632}
{"ts":1649802120000,"o":39610.5,"h":39647,"l":39610.5,"c":39646.5,"v":19.753}
{"ts":1649802180000,"o":39646.5,"h":39647,"l":39624,"c":39624.5,"v":9.857}
{"ts":1649802240000,"o":39624.5,"h":39643,"l":39617.5,"c":39617.5,"v":39.035}
{"ts":1649802300000,"o":39617.5,"h":39630,"l":39617.5,"c":39619.5,"v":13.126}
{"ts":1649802360000,"o":39619.5,"h":39620,"l":39619.5,"c":39620,"v":1.32}
{"ts":1649802420000,"o":39620,"h":39620,"l":39580,"c":39580,"v":30.8}
{"ts":1649802480000,"o":39580,"h":39592.5,"l":39570,"c":39588,"v":64.692}
{"ts":1649802540000,"o":39588,"h":39600,"l":39588,"c":39599.5,"v":7.599}
{"ts":1649802600000,"o":39599.5,"h":39600,"l":39586,"c":39586,"v":11.438}
{"ts":1649802660000,"o":39586,"h":39650.5,"l":39586,"c":39645,"v":60.743}
{"ts":1649802720000,"o":39645,"h":39706.5,"l":39644.5,"c":39706.5,"v":47.559}
{"ts":1649802780000,"o":39706.5,"h":39850,"l":39706.5,"c":39790,"v":617.702}
{"ts":1649802840000,"o":39790,"h":39808,"l":39760,"c":39778.5,"v":52.169}
{"ts":1649802900000,"o":39778.5,"h":39778.5,"l":39702,"c":39710,"v":111.006}
{"ts":1649802960000,"o":39710,"h":39766,"l":39710,"c":39765.5,"v":66.266}
{"ts":1649803020000,"o":39765.5,"h":39787.5,"l":39730,"c":39736,"v":59.494}
{"ts":1649803080000,"o":39736,"h":39769,"l":39725.5,"c":39730.5,"v":39.827}
{"ts":1649803140000,"o":39730.5,"h":39746,"l":39730,"c":39732,"v":16.276}
{"ts":1649803200000,"o":39732,"h":39732,"l":39675,"c":39682,"v":66.11}
{"ts":1649803260000,"o":39682,"h":39698,"l":39682,"c":39698,"v":29.977}
{"ts":1649803320000,"o":39698,"h":39698,"l":39695,"c":39695,"v":9.939}
{"ts":1649803380000,"o":39695,"h":39709.5,"l":39577.5,"c":39605,"v":201.417}
{"ts":1649803440000,"o":39605,"h":39605,"l":39564.5,"c":39596.5,"v":124.341}
{"ts":1649803500000,"o":39596.5,"h":39606,"l":39582,"c":39595,"v":40.283}
{"ts":1649803560000,"o":39595,"h":39595,"l":39544,"c":39555,"v":83.326}
{"ts":1649803620000,"o":39555,"h":39599,"l":39543.5,"c":39596.5,"v":65.212}
{"ts":1649803680000,"o":39596.5,"h":39597,"l":39584,"c":39596.5,"v":19.982}
{"ts":1649803740000,"o":39596.5,"h":39633.5,"l":39596.5,"c":39631.5,"v":25.782}
{"ts":1649803800000,"o":39631.5,"h":39655,"l":39631,"c":39650.5,"v":25.133}
{"ts":1649803860000,"o":39650.5,"h":39674.5,"l":39635,"c":39674.5,"v":13.54}
{"ts":1649803920000,"o":39674.5,"h":39766.5,"l":39674,"c":39766,"v":121.828}
{"ts":1649803980000,"o":39766,"h":39790,"l":39730,"c":39750,"v":81.086}
{"ts":1649804040000,"o":39750,"h":39760.5,"l":39725,"c":39735.5,"v":24.331}
{"ts":1649804100000,"o":39735.5,"h":39750,"l":39725,"c":39749.5,"v":12.417}
{"ts":1649804160000,"o":39749.5,"h":39808.5,"l":39745,"c":39806,"v":42.714}
{"ts":1649804220000,"o":39806,"h":39920,"l":39806,"c":39857.5,"v":495.784}
{"ts":1649804280000,"o":39857.5,"h":39862,"l":39820,"c":39823.5,"v":53.914}
{"ts":1649804340000,"o":39823.5,"h":39826.5,"l":39804,"c":39810.5,"v":34.602}
{"ts":1649804400000,"o":39810.5,"h":39822,"l":39804,"c":39821.5,"v":37.349}
{"ts":1649804460000,"o":39821.5,"h":39889,"l":39818,"c":39862,"v":138.144}
{"ts":1649804520000,"o":39862,"h":39950,"l":39862,"c":39894.5,"v":195.064}
{"ts":1649804580000,"o":39894.5,"h":39914.5,"l":39879,"c":39890,"v":40.59}
{"ts":1649804640000,"o":39890,"h":39905,"l":39888,"c":39899.5,"v":39.696}
{"ts":1649804700000,"o":39899.5,"h":39900,"l":39836,"c":39857.5,"v":45.767}
{"ts":1649804760000,"o":39857.5,"h":39887.5,"l":39857.5,"c":39879.5,"v":29.205}
{"ts":1649804820000,"o":39879.5,"h":39892,"l":39879,"c":39887.5,"v":19.743}
{"ts":1649804880000,"o":39887.5,"h":39920,"l":39883,"c":39919.5,"v":47.826}
{"ts":1649804940000,"o":39919.5,"h":39937.5,"l":39902,"c":39918,"v":57.31}
{"ts":1649805000000,"o":39918,"h":39918,"l":39872,"c":39902.5,"v":100.306}
{"ts":1649805060000,"o":39902.5,"h":39902.5,"l":39859,"c":39859.5,"v":22.107}
{"ts":1649805120000,"o":39859.5,"h":39872,"l":39857.5,"c":39870,"v":26.862}
{"ts":1649805180000,"o":39870,"h":39887.5,"l":39870,"c":39873.5,"v":15.021}
{"ts":1649805240000,"o":39873.5,"h":39874,"l":39861.5,"c":39873,"v":8.94}
{"ts":1649805300000,"o":39873,"h":39873.5,"l":39859,"c":39859.5,"v":10.83}
{"ts":1649805360000,"o":39859.5,"h":39880,"l":39859,"c":39880,"v":22.911}
{"ts":1649805420000,"o":39880,"h":39895,"l":39879.5,"c":39895,"v":11.997}
{"ts":1649805480000,"o":39895,"h":39924.5,"l":39894.5,"c":39924.5,"v":23.685}
{"ts":1649805540000,"o":39924.5,"h":39924.5,"l":39919,"c":39919,"v":20.289}
{"ts":1649805600000,"o":39919,"h":39933.5,"l":39914.5,"c":39914.5,"v":26.599}
{"ts":1649805660000,"o":39914.5,"h":39931.5,"l":39914.5,"c":39931.5,"v":25.281}
{"ts":1649805720000,"o":39931.5,"h":39973,"l":39931.5,"c":39959.5,"v":99.271}
{"ts":1649805780000,"o":39959.5,"h":40022,"l":39959.5,"c":39998.5,"v":203.966}
{"ts":1649805840000,"o":39998.5,"h":40278,"l":39998,"c":40088,"v":1534.987}
{"ts":1649805900000,"o":40088,"h":40100,"l":40045,"c":40045,"v":131.203}
{"ts":1649805960000,"o":40045,"h":40166,"l":40040,"c":40161.5,"v":165.991}
{"ts":1649806020000,"o":40161.5,"h":40192,"l":40135,"c":40150.5,"v":144.884}
{"ts":1649806080000,"o":40150.5,"h":40150.5,"l":40062,"c":40100,"v":114.858}
{"ts":1649806140000,"o":40100,"h":40115,"l":40071,"c":40083,"v":85.576}
{"ts":1649806200000,"o":40083,"h":40115,"l":40083,"c":40104.5,"v":57.151}
{"ts":1649806260000,"o":40104.5,"h":40175,"l":40104.5,"c":40142.5,"v":125.017}
{"ts":1649806320000,"o":40142.5,"h":40173,"l":40140.5,"c":40169,"v":62.802}
{"ts":1649806380000,"o":40169,"h":40169.5,"l":40112,"c":40143.5,"v":164.106}
{"ts":1649806440000,"o":40143.5,"h":40150,"l":40143.5,"c":40148.5,"v":10.909}
{"ts":1649806500000,"o":40148.5,"h":40149,"l":40124,"c":40124.5,"v":81.907}
{"ts":1649806560000,"o":40124.5,"h":40130,"l":40124.5,"c":40129.5,"v":14.642}
{"ts":1649806620000,"o":40129.5,"h":40130,"l":40123,"c":40123,"v":23.832}
{"ts":1649806680000,"o":40123,"h":40123.5,"l":40051,"c":40051,"v":97.72}
{"ts":1649806740000,"o":40051,"h":40051.5,"l":40008.5,"c":40008.5,"v":85.784}
{"ts":1649806800000,"o":40008.5,"h":40048,"l":40008.5,"c":40018,"v":108.065}
{"ts":1649806860000,"o":40018,"h":40018.5,"l":39929,"c":39939.5,"v":324.247}
{"ts":1649806920000,"o":39939.5,"h":39996.5,"l":39932.5,"c":39978,"v":89.365}
{"ts":1649806980000,"o":39978,"h":40064.5,"l":39977.5,"c":40058.5,"v":123.264}
{"ts":1649807040000,"o":40058.5,"h":40070,"l":40042.5,"c":40042.5,"v":29.395}
{"ts":1649807100000,"o":40042.5,"h":40070,"l":40035.5,"c":40035.5,"v":42.365}
{"ts":1649807160000,"o":40035.5,"h":40036,"l":40013,"c":40013,"v":12.491}
{"ts":1649807220000,"o":40013,"h":40031.5,"l":40013,"c":40021,"v":36.84}
{"ts":1649807280000,"o":40021,"h":40087,"l":40020.5,"c":40087,"v":95.094}
{"ts":1649807340000,"o":40087,"h":40143.5,"l":40087,"c":40130,"v":97.303}
{"ts":1649807400000,"o":40130,"h":40140,"l":40113,"c":40113,"v":51.737}
{"ts":1649807460000,"o":40113,"h":40118.5,"l":40108.5,"c":40108.5,"v":16.088}
{"ts":1649807520000,"o":40108.5,"h":40147,"l":40108.5,"c":40146.5,"v":37.904}
{"ts":1649807580000,"o":40146.5,"h":40150,"l":40127,"c":40127.5,"v":25.634}
{"ts":1649807640000,"o":40127.5,"h":40146,"l":40126,"c":40129.5,"v":19.643}
{"ts":1649807700000,"o":40129.5,"h":40129.5,"l":40120,"c":40120,"v":7.736}
{"ts":1649807760000,"o":40120,"h":40120.5,"l":40075,"c":40087.5,"v":72.987}
{"ts":1649807820000,"o":40087.5,"h":40088,"l":40080,"c":40080,"v":8.425}
{"ts":1649807880000,"o":40080,"h":40080,"l":40050,"c":40050,"v":38.143}
{"ts":1649807940000,"o":40050,"h":40055,"l":40050,"c":40055,"v":35.892}
{"ts":1649808000000,"o":40055,"h":40117,"l":40055,"c":40080.5,"v":92.938}
{"ts":1649808060000,"o":40080.5,"h":40097.5,"l":40011.5,"c":40011.5,"v":119.485}
{"ts":1649808120000,"o":40011.5,"h":40050,"l":39984,"c":40049.5,"v":111.302}
{"ts":1649808180000,"o":40049.5,"h":40082,"l":40025,"c":40053,"v":106.952}
{"ts":1649808240000,"o":40053,"h":40060.5,"l":40024,"c":40024,"v":28.201}
{"ts":1649808300000,"o":40024,"h":40024.5,"l":40009.5,"c":40010,"v":33.409}
{"ts":1649808360000,"o":40010,"h":40025,"l":40009.5,"c":40024.5,"v":42.677}
{"ts":1649808420000,"o":40024.5,"h":40043,"l":40024.5,"c":40043,"v":12.653}
{"ts":1649808480000,"o":40043,"h":40069,"l":40042.5,"c":40069,"v":31.133}
{"ts":1649808540000,"o":40069,"h":40149,"l":40068.5,"c":40100,"v":278.686}
{"ts":1649808600000,"o":40100,"h":40100,"l":40066,"c":40088.5,"v":38.959}
{"ts":1649808660000,"o":40088.5,"h":40133,"l":40088.5,"c":40123,"v":46.606}
{"ts":1649808720000,"o":40123,"h":40140.5,"l":40112,"c":40139.5,"v":60.749}
{"ts":1649808780000,"o":40139.5,"h":40163,"l":40117.5,"c":40125,"v":57.513}
{"ts":1649808840000,"o":40125,"h":40140,"l":40124.5,"c":40140,"v":13.345}
{"ts":1649808900000,"o":40140,"h":40140,"l":40124,"c":40124,"v":13.235}
{"ts":1649808960000,"o":40124,"h":40124.5,"l":40085,"c":40085.5,"v":26.251}
{"ts":1649809020000,"o":40085.5,"h":40107,"l":40079.5,"c":40107,"v":32.183}
{"ts":1649809080000,"o":40107,"h":40118,"l":40094.5,"c":40117.5,"v":7.701}
{"ts":1649809140000,"o":40117.5,"h":40118,"l":40095.5,"c":40111,"v":16.487}
{"ts":1649809200000,"o":40111,"h":40150,"l":40111,"c":40119,"v":45.033}
{"ts":1649809260000,"o":40119,"h":40128.5,"l":40118.5,"c":40128.5,"v":12.297}
{"ts":1649809320000,"o":40128.5,"h":40128.5,"l":40128,"c":40128.5,"v":15.284}
{"ts":1649809380000,"o":40128.5,"h":40136.5,"l":40128,"c":40129.5,"v":9.792}
{"ts":1649809440000,"o":40129.5,"h":40129.5,"l":40129,"c":40129,"v":3.844}
{"ts":1649809500000,"o":40129,"h":40134.5,"l":40129,"c":40134.5,"v":7.082}
{"ts":1649809560000,"o":40134.5,"h":40134.5,"l":40085,"c":40085.5,"v":19.367}
{"ts":1649809620000,"o":40085.5,"h":40085.5,"l":40068.5,"c":40068.5,"v":15.48}
{"ts":1649809680000,"o":40068.5,"h":40069,"l":40067.5,"c":40068.5,"v":19.371}
{"ts":1649809740000,"o":40068.5,"h":40074,"l":40052,"c":40052,"v":36.887}
{"ts":1649809800000,"o":40052,"h":40052.5,"l":40000,"c":40027.5,"v":70.852}
{"ts":1649809860000,"o":40027.5,"h":40028,"l":40013.5,"c":40014,"v":19.609}
{"ts":1649809920000,"o":40014,"h":40037,"l":40013.5,"c":40019.5,"v":16.12}
{"ts":1649809980000,"o":40019.5,"h":40027,"l":40019.5,"c":40026.5,"v":5.958}
{"ts":1649810040000,"o":40026.5,"h":40048.5,"l":40020,"c":40033.5,"v":47.387}
{"ts":1649810100000,"o":40033.5,"h":40033.5,"l":40020,"c":40020,"v":19.702}
{"ts":1649810160000,"o":40020,"h":40020.5,"l":40020,"c":40020,"v":16.119}
{"ts":1649810220000,"o":40020,"h":40041.5,"l":40016.5,"c":40032,"v":43.198}
{"ts":1649810280000,"o":40032,"h":40037.5,"l":40010,"c":40027.5,"v":16.559}
{"ts":1649810340000,"o":40027.5,"h":40060.5,"l":40027.5,"c":40060.5,"v":10.488}
{"ts":1649810400000,"o":40060.5,"h":40064,"l":40035.5,"c":40035.5,"v":20.745}
{"ts":1649810460000,"o":40035.5,"h":40036,"l":40030,"c":40030,"v":2.855}
{"ts":1649810520000,"o":40030,"h":40030.5,"l":40030,"c":40030.5,"v":3.477}
{"ts":1649810580000,"o":40030.5,"h":40050,"l":40030.5,"c":40050,"v":7.947}
{"ts":1649810640000,"o":40050,"h":40050,"l":40040,"c":40040,"v":7.262}
{"ts":1649810700000,"o":40040,"h":40055.5,"l":40040,"c":40055,"v":7.572}
{"ts":1649810760000,"o":40055,"h":40055.5,"l":40032,"c":40035,"v":14.739}
{"ts":1649810820000,"o":40035,"h":40035.5,"l":40014,"c":40014,"v":10.702}
{"ts":1649810880000,"o":40014,"h":40014,"l":39993,"c":40012,"v":26.771}
{"ts":1649810940000,"o":40012,"h":40012,"l":39994,"c":40011,"v":15.419}
{"ts":1649811000000,"o":40011,"h":40011,"l":39980,"c":39980.5,"v":24.907}
{"ts":1649811060000,"o":39980.5,"h":39980.5,"l":39880,"c":39908,"v":182.501}
{"ts":1649811120000,"o":39908,"h":39914,"l":39889.5,"c":39914,"v":48.202}
{"ts":1649811180000,"o":39914,"h":39941.5,"l":39913.5,"c":39941,"v":38.343}
{"ts":1649811240000,"o":39941,"h":39941.5,"l":39941,"c":39941.5,"v":9.967}
{"ts":1649811300000,"o":39941.5,"h":39941.5,"l":39930.5,"c":39930.5,"v":35.609}
{"ts":1649811360000,"o":39930.5,"h":39939,"l":39930.5,"c":39939,"v":17.287}
{"ts":1649811420000,"o":39939,"h":39956.5,"l":39865,"c":39877.5,"v":104.035}
{"ts":1649811480000,"o":39877.5,"h":39934,"l":39877.5,"c":39906,"v":45.523}
{"ts":1649811540000,"o":39906,"h":39922,"l":39906,"c":39915,"v":41.793}
{"ts":1649811600000,"o":39915,"h":39915,"l":39894,"c":39912,"v":20.647}
{"ts":1649811660000,"o":39912,"h":39912,"l":39902,"c":39903.5,"v":24.687}
{"ts":1649811720000,"o":39903.5,"h":39910,"l":39903,"c":39909.5,"v":9.882}
{"ts":1649811780000,"o":39909.5,"h":39909.5,"l":39854.5,"c":39860.5,"v":56.924}
{"ts":1649811840000,"o":39860.5,"h":39870,"l":39839,"c":39851.5,"v":70.271}
{"ts":1649811900000,"o":39851.5,"h":39880,"l":39839,"c":39859,"v":59.037}
{"ts":1649811960000,"o":39859,"h":39859.5,"l":39806,"c":39806,"v":104.98}
{"ts":1649812020000,"o":39806,"h":39806,"l":39732,"c":39747,"v":236.762}
{"ts":1649812080000,"o":39747,"h":39750,"l":39726,"c":39728,"v":79.841}
{"ts":1649812140000,"o":39728,"h":39728,"l":39707,"c":39715.5,"v":62.664}
{"ts":1649812200000,"o":39715.5,"h":39797,"l":39715,"c":39753.5,"v":100.784}
{"ts":1649812260000,"o":39753.5,"h":39772,"l":39734,"c":39734,"v":22.984}
{"ts":1649812320000,"o":39734,"h":39734.5,"l":39711,"c":39711,"v":41.725}
{"ts":1649812380000,"o":39711,"h":39737.5,"l":39704.5,"c":39719.5,"v":44.028}
{"ts":1649812440000,"o":39719.5,"h":39775.5,"l":39719,"c":39775,"v":55.646}
{"ts":1649812500000,"o":39775,"h":39775.5,"l":39735,"c":39760.5,"v":65.528}
{"ts":1649812560000,"o":39760.5,"h":39775.5,"l":39750,"c":39750,"v":46.359}
{"ts":1649812620000,"o":39750,"h":39750.5,"l":39623,"c":39652.5,"v":198.439}
{"ts":1649812680000,"o":39652.5,"h":39665.5,"l":39634,"c":39634,"v":55.968}
{"ts":1649812740000,"o":39634,"h":39668,"l":39634,"c":39666.5,"v":40.68}
{"ts":1649812800000,"o":39666.5,"h":39670,"l":39643,"c":39650,"v":55.953}
{"ts":1649812860000,"o":39650,"h":39650.5,"l":39630,"c":39630,"v":39.059}
{"ts":1649812920000,"o":39630,"h":39672,"l":39630,"c":39672,"v":136.524}
{"ts":1649812980000,"o":39672,"h":39685,"l":39658,"c":39682,"v":47.842}
{"ts":1649813040000,"o":39682,"h":39682.5,"l":39592,"c":39635.5,"v":171.907}
{"ts":1649813100000,"o":39635.5,"h":39648,"l":39623,"c":39640.5,"v":25.215}
{"ts":1649813160000,"o":39640.5,"h":39653.5,"l":39624,"c":39624,"v":23.565}
{"ts":1649813220000,"o":39624,"h":39624.5,"l":39607.5,"c":39608,"v":27.316}
{"ts":1649813280000,"o":39608,"h":39612.5,"l":39580,"c":39580,"v":100.786}
{"ts":1649813340000,"o":39580,"h":39611,"l":39580,"c":39611,"v":14.818}
{"ts":1649813400000,"o":39611,"h":39615.5,"l":39586.5,"c":39586.5,"v":24.207}
{"ts":1649813460000,"o":39586.5,"h":39677.5,"l":39586.5,"c":39674.5,"v":63.223}
{"ts":1649813520000,"o":39674.5,"h":39712.5,"l":39674,"c":39690.5,"v":50.22}
{"ts":1649813580000,"o":39690.5,"h":39732,"l":39690,"c":39716.5,"v":52.182}
{"ts":1649813640000,"o":39716.5,"h":39751.5,"l":39716.5,"c":39723.5,"v":59.612}
{"ts":1649813700000,"o":39723.5,"h":39744,"l":39700.5,"c":39733,"v":34.06}
{"ts":1649813760000,"o":39733,"h":39810,"l":39732.5,"c":39784,"v":134.056}
{"ts":1649813820000,"o":39784,"h":39784,"l":39768,"c":39768.5,"v":22.549}
{"ts":1649813880000,"o":39768.5,"h":39768.5,"l":39755,"c":39767,"v":22.418}
{"ts":1649813940000,"o":39767,"h":39790,"l":39767,"c":39780.5,"v":28.354}
{"ts":1649814000000,"o":39780.5,"h":39812.5,"l":39780,"c":39812,"v":20.724}
{"ts":1649814060000,"o":39812,"h":39817,"l":39811.5,"c":39816.5,"v":35.135}
{"ts":1649814120000,"o":39816.5,"h":39817,"l":39770.5,"c":39770.5,"v":25.436}
{"ts":1649814180000,"o":39770.5,"h":39787.5,"l":39770.5,"c":39772,"v":9.634}
{"ts":1649814240000,"o":39772,"h":39772.5,"l":39770.5,"c":39770.5,"v":8.506}
{"ts":1649814300000,"o":39770.5,"h":39775,"l":39765,"c":39774.5,"v":21.846}
{"ts":1649814360000,"o":39774.5,"h":39775,"l":39774.5,"c":39774.5,"v":9.778}
{"ts":1649814420000,"o":39774.5,"h":39775,"l":39765,"c":39765.5,"v":13.993}
{"ts":1649814480000,"o":39765.5,"h":39765.5,"l":39700,"c":39706.5,"v":35.172}
{"ts":1649814540000,"o":39706.5,"h":39729.5,"l":39706,"c":39729.5,"v":24.619}
{"ts":1649814600000,"o":39729.5,"h":39762.5,"l":39729,"c":39762,"v":16.831}
{"ts":1649814660000,"o":39762,"h":39838,"l":39762,"c":39830.5,"v":79.03}
{"ts":1649814720000,"o":39830.5,"h":39832.5,"l":39814.5,"c":39825,"v":21.03}
{"ts":1649814780000,"o":39825,"h":39825,"l":39814.5,"c":39819.5,"v":14.03}
{"ts":1649814840000,"o":39819.5,"h":39819.5,"l":39819,"c":39819.5,"v":16.439}
{"ts":1649814900000,"o":39819.5,"h":39824,"l":39811,"c":39824,"v":11.928}
{"ts":1649814960000,"o":39824,"h":39828,"l":39823.5,"c":39828,"v":12.361}
{"ts":1649815020000,"o":39828,"h":39835,"l":39812,"c":39812.5,"v":22.769}
{"ts":1649815080000,"o":39812.5,"h":39831.5,"l":39812,"c":39824,"v":10.781}
{"ts":1649815140000,"o":39824,"h":39855,"l":39824,"c":39854.5,"v":47.845}
{"ts":1649815200000,"o":39854.5,"h":39855,"l":39850,"c":39850,"v":33.441}
{"ts":1649815260000,"o":39850,"h":39850.5,"l":39841.5,"c":39850,"v":30.442}
{"ts":1649815320000,"o":39850,"h":39850,"l":39829,"c":39829,"v":10.907}
{"ts":1649815380000,"o":39829,"h":39838,"l":39818.5,"c":39838,"v":14.383}
{"ts":1649815440000,"o":39838,"h":39864,"l":39838,"c":39864,"v":21.306}
{"ts":1649815500000,"o":39864,"h":39888.5,"l":39863.5,"c":39888,"v":50.743}
{"ts":1649815560000,"o":39888,"h":39910,"l":39888,"c":39900,"v":57.297}
{"ts":1649815620000,"o":39900,"h":39900.5,"l":39864.5,"c":39865,"v":63.005}
{"ts":1649815680000,"o":39865,"h":39865,"l":39857.5,"c":39859.5,"v":9.294}
{"ts":1649815740000,"o":39859.5,"h":39867,"l":39859.5,"c":39864.5,"v":19.979}
{"ts":1649815800000,"o":39864.5,"h":39865,"l":39842,"c":39842.5,"v":32.567}
{"ts":1649815860000,"o":39842.5,"h":39842.5,"l":39835,"c":39835,"v":20.708}
{"ts":1649815920000,"o":39835,"h":39842.5,"l":39833,"c":39842,"v":9.375}
{"ts":1649815980000,"o":39842,"h":39842.5,"l":39812.5,"c":39820,"v":27.901}
{"ts":1649816040000,"o":39820,"h":39820.5,"l":39781.5,"c":39781.5,"v":63.062}
{"ts":1649816100000,"o":39781.5,"h":39798,"l":39735,"c":39746.5,"v":43.559}
{"ts":1649816160000,"o":39746.5,"h":39747,"l":39720,"c":39725.5,"v":39.132}
{"ts":1649816220000,"o":39725.5,"h":39726,"l":39715,"c":39715,"v":16.81}
{"ts":1649816280000,"o":39715,"h":39740,"l":39715,"c":39740,"v":36.816}
{"ts":1649816340000,"o":39740,"h":39740,"l":39731,"c":39731.5,"v":9.499}
{"ts":1649816400000,"o":39731.5,"h":39731.5,"l":39731,"c":39731,"v":11.935}
{"ts":1649816460000,"o":39731,"h":39731.5,"l":39721.5,"c":39726.5,"v":8.895}
{"ts":1649816520000,"o":39726.5,"h":39757,"l":39726.5,"c":39757,"v":42.839}
{"ts":1649816580000,"o":39757,"h":39757,"l":39737.5,"c":39737.5,"v":12.527}
{"ts":1649816640000,"o":39737.5,"h":39738,"l":39720,"c":39720,"v":29.65}
{"ts":1649816700000,"o":39720,"h":39735,"l":39720,"c":39721.5,"v":36.385}
{"ts":1649816760000,"o":39721.5,"h":39721.5,"l":39706,"c":39706,"v":33.286}
{"ts":1649816820000,"o":39706,"h":39706.5,"l":39688,"c":39697,"v":36.982}
{"ts":1649816880000,"o":39697,"h":39725,"l":39696.5,"c":39725,"v":24.118}
{"ts":1649816940000,"o":39725,"h":39750,"l":39724.5,"c":39750,"v":17.69}
{"ts":1649817000000,"o":39750,"h":39800,"l":39750,"c":39800,"v":35.551}
{"ts":1649817060000,"o":39800,"h":39815,"l":39799.5,"c":39807.5,"v":26.256}
{"ts":1649817120000,"o":39807.5,"h":39823,"l":39807.5,"c":39817,"v":20.118}
{"ts":1649817180000,"o":39817,"h":39888,"l":39817,"c":39888,"v":80.835}
{"ts":1649817240000,"o":39888,"h":39965,"l":39887.5,"c":39961.5,"v":220.99}
{"ts":1649817300000,"o":39961.5,"h":40042,"l":39913.5,"c":40026.5,"v":280.575}
{"ts":1649817360000,"o":40026.5,"h":40120,"l":40009.5,"c":40064.5,"v":196.452}
{"ts":1649817420000,"o":40064.5,"h":40120,"l":40041,"c":40107.5,"v":159.322}
{"ts":1649817480000,"o":40107.5,"h":40140,"l":40073.5,"c":40097,"v":120.393}
{"ts":1649817540000,"o":40097,"h":40155,"l":40084,"c":40155,"v":107.863}
{"ts":1649817600000,"o":40155,"h":40155,"l":40063,"c":40063,"v":111.861}
{"ts":1649817660000,"o":40063,"h":40082,"l":40042.5,"c":40050,"v":47.679}
{"ts":1649817720000,"o":40050,"h":40068,"l":40047.5,"c":40062,"v":33.795}
{"ts":1649817780000,"o":40062,"h":40062.5,"l":40022,"c":40022,"v":32.066}
{"ts":1649817840000,"o":40022,"h":40045.5,"l":40022,"c":40045.5,"v":45.98}
{"ts":1649817900000,"o":40045.5,"h":40045.5,"l":40021.5,"c":40031,"v":48.861}
{"ts":1649817960000,"o":40031,"h":40031,"l":39967,"c":39967,"v":87.168}
{"ts":1649818020000,"o":39967,"h":39999,"l":39967,"c":39999,"v":39.636}
{"ts":1649818080000,"o":39999,"h":40012.5,"l":39998.5,"c":40012,"v":8.454}
{"ts":1649818140000,"o":40012,"h":40075,"l":40012,"c":40075,"v":43.978}
{"ts":1649818200000,"o":40075,"h":40101.5,"l":40061.5,"c":40061.5,"v":55.811}
{"ts":1649818260000,"o":40061.5,"h":40068,"l":40061.5,"c":40068,"v":9.172}
{"ts":1649818320000,"o":40068,"h":40075,"l":40050,"c":40050,"v":12.643}
{"ts":1649818380000,"o":40050,"h":40070,"l":40041,"c":40070,"v":17.724}
{"ts":1649818440000,"o":40070,"h":40070,"l":40050,"c":40066,"v":15.03}
{"ts":1649818500000,"o":40066,"h":40066.5,"l":40049,"c":40049,"v":25.479}
{"ts":1649818560000,"o":40049,"h":40057.5,"l":40049,"c":40052.5,"v":10.5}
{"ts":1649818620000,"o":40052.5,"h":40052.5,"l":40002,"c":40002,"v":14.163}
{"ts":1649818680000,"o":40002,"h":40029.5,"l":40002,"c":40029.5,"v":21.762}
{"ts":1649818740000,"o":40029.5,"h":40029.5,"l":40020,"c":40026.5,"v":9.666}
{"ts":1649818800000,"o":40026.5,"h":40026.5,"l":40005,"c":40005,"v":17.725}
{"ts":1649818860000,"o":40005,"h":40023,"l":40005,"c":40014.5,"v":22.856}
{"ts":1649818920000,"o":40014.5,"h":40026,"l":39978.5,"c":40025.5,"v":95.197}
{"ts":1649818980000,"o":40025.5,"h":40088.5,"l":40025.5,"c":40072.5,"v":46.815}
{"ts":1649819040000,"o":40072.5,"h":40089.5,"l":40072.5,"c":40079.5,"v":37.032}
{"ts":1649819100000,"o":40079.5,"h":40083,"l":40051.5,"c":40079.5,"v":40.241}
{"ts":1649819160000,"o":40079.5,"h":40080,"l":40031.5,"c":40031.5,"v":23.239}
{"ts":1649819220000,"o":40031.5,"h":40040,"l":40027,"c":40039.5,"v":8.249}
{"ts":1649819280000,"o":40039.5,"h":40066,"l":40039.5,"c":40066,"v":7.196}
{"ts":1649819340000,"o":40066,"h":40122,"l":40066,"c":40113,"v":48.728}
{"ts":1649819400000,"o":40113,"h":40116.5,"l":40111.5,"c":40111.5,"v":16.518}
{"ts":1649819460000,"o":40111.5,"h":40144,"l":40111.5,"c":40135,"v":40.192}
{"ts":1649819520000,"o":40135,"h":40135,"l":40115,"c":40121.5,"v":78.191}
{"ts":1649819580000,"o":40121.5,"h":40122,"l":40106.5,"c":40107,"v":24.819}
{"ts":1649819640000,"o":40107,"h":40125,"l":40106.5,"c":40110,"v":24.367}
{"ts":1649819700000,"o":40110,"h":40118,"l":40106.5,"c":40107,"v":40.071}
{"ts":1649819760000,"o":40107,"h":40135,"l":40106.5,"c":40135,"v":16.153}
{"ts":1649819820000,"o":40135,"h":40135,"l":40134.5,"c":40135,"v":12.303}
{"ts":1649819880000,"o":40135,"h":40135,"l":40134.5,"c":40135,"v":19.713}
{"ts":1649819940000,"o":40135,"h":40238.5,"l":40134.5,"c":40223.5,"v":313.437}
{"ts":1649820000000,"o":40223.5,"h":40239.5,"l":40166.5,"c":40215,"v":168.429}
{"ts":1649820060000,"o":40215,"h":40217.5,"l":40166,"c":40178,"v":81.124}
{"ts":1649820120000,"o":40178,"h":40178.5,"l":40173,"c":40173.5,"v":14.101}
{"ts":1649820180000,"o":40173.5,"h":40189,"l":40173,"c":40180.5,"v":13.106}
{"ts":1649820240000,"o":40180.5,"h":40214,"l":40180,"c":40205.5,"v":31.415}
{"ts":1649820300000,"o":40205.5,"h":40205.5,"l":40186,"c":40186,"v":14.374}
{"ts":1649820360000,"o":40186,"h":40186.5,"l":40175,"c":40175,"v":8.875}
{"ts":1649820420000,"o":40175,"h":40175.5,"l":40160,"c":40164,"v":29.414}
{"ts":1649820480000,"o":40164,"h":40164.5,"l":40164,"c":40164.5,"v":11.632}
{"ts":1649820540000,"o":40164.5,"h":40164.5,"l":40134.5,"c":40134.5,"v":24.23}
{"ts":1649820600000,"o":40134.5,"h":40170,"l":40134.5,"c":40161.5,"v":39.179}
{"ts":1649820660000,"o":40161.5,"h":40162,"l":40083,"c":40083,"v":73.599}
{"ts":1649820720000,"o":40083,"h":40094.5,"l":40080,"c":40094.5,"v":23.467}
{"ts":1649820780000,"o":40094.5,"h":40099,"l":40082.5,"c":40082.5,"v":20.445}
{"ts":1649820840000,"o":40082.5,"h":40096,"l":40082.5,"c":40090.5,"v":14.056}
{"ts":1649820900000,"o":40090.5,"h":40090.5,"l":40084.5,"c":40090,"v":7.027}
{"ts":1649820960000,"o":40090,"h":40096,"l":40080,"c":40083,"v":29.823}
{"ts":1649821020000,"o":40083,"h":40108,"l":40083,"c":40108,"v":6.97}
{"ts":1649821080000,"o":40108,"h":40113,"l":40108,"c":40113,"v":6.51}
{"ts":1649821140000,"o":40113,"h":40113,"l":40112.5,"c":40113,"v":4.595}
{"ts":1649821200000,"o":40113,"h":40126,"l":40113,"c":40126,"v":18.859}
{"ts":1649821260000,"o":40126,"h":40126,"l":40113.5,"c":40117,"v":7.47}
{"ts":1649821320000,"o":40117,"h":40122,"l":40116.5,"c":40122,"v":6.87}
{"ts":1649821380000,"o":40122,"h":40122,"l":40121.5,"c":40121.5,"v":6.137}
{"ts":1649821440000,"o":40121.5,"h":40134.5,"l":40121.5,"c":40134.5,"v":15.302}
{"ts":1649821500000,"o":40134.5,"h":40149,"l":40134,"c":40143.5,"v":25.611}
{"ts":1649821560000,"o":40143.5,"h":40143.5,"l":40088,"c":40088,"v":23.577}
{"ts":1649821620000,"o":40088,"h":40088,"l":40075,"c":40075,"v":13.004}
{"ts":1649821680000,"o":40075,"h":40085.5,"l":40070.5,"c":40070.5,"v":46.998}
{"ts":1649821740000,"o":40070.5,"h":40071,"l":40058,"c":40058,"v":27.532}
{"ts":1649821800000,"o":40058,"h":40058.5,"l":40050,"c":40050,"v":22.322}
{"ts":1649821860000,"o":40050,"h":40067.5,"l":40050,"c":40067.5,"v":13.336}
{"ts":1649821920000,"o":40067.5,"h":40067.5,"l":40061.5,"c":40062,"v":11.738}
{"ts":1649821980000,"o":40062,"h":40062,"l":40054.5,"c":40054.5,"v":9.191}
{"ts":1649822040000,"o":40054.5,"h":40055,"l":40045,"c":40045,"v":29.616}
{"ts":1649822100000,"o":40045,"h":40053,"l":40043.5,"c":40052.5,"v":10.166}
{"ts":1649822160000,"o":40052.5,"h":40053,"l":40052.5,"c":40053,"v":7.302}
{"ts":1649822220000,"o":40053,"h":40053,"l":40038.5,"c":40044.5,"v":27.83}
{"ts":1649822280000,"o":40044.5,"h":40044.5,"l":40044,"c":40044.5,"v":10.331}
{"ts":1649822340000,"o":40044.5,"h":40044.5,"l":40044,"c":40044,"v":13.386}
{"ts":1649822400000,"o":40044,"h":40044.5,"l":40038.5,"c":40038.5,"v":29.929}
{"ts":1649822460000,"o":40038.5,"h":40072.5,"l":40038.5,"c":40072.5,"v":20.392}
{"ts":1649822520000,"o":40072.5,"h":40072.5,"l":40070,"c":40070,"v":29.104}
{"ts":1649822580000,"o":40070,"h":40070,"l":40022.5,"c":40022.5,"v":38.099}
{"ts":1649822640000,"o":40022.5,"h":40023,"l":40011,"c":40011,"v":19.524}
{"ts":1649822700000,"o":40011,"h":40011.5,"l":40002.5,"c":40008.5,"v":35.526}
{"ts":1649822760000,"o":40008.5,"h":40008.5,"l":40008,"c":40008.5,"v":7.002}
{"ts":1649822820000,"o":40008.5,"h":40008.5,"l":39996,"c":39996.5,"v":49.932}
{"ts":1649822880000,"o":39996.5,"h":39997,"l":39996.5,"c":39997,"v":7.21}
{"ts":1649822940000,"o":39997,"h":40018.5,"l":39988,"c":40006.5,"v":29.836}
{"ts":1649823000000,"o":40006.5,"h":40006.5,"l":39992,"c":39992.5,"v":17.418}
{"ts":1649823060000,"o":39992.5,"h":39992.5,"l":39992,"c":39992,"v":6.98}
{"ts":1649823120000,"o":39992,"h":39992.5,"l":39981.5,"c":39981.5,"v":28.365}
{"ts":1649823180000,"o":39981.5,"h":39982,"l":39965.5,"c":39973,"v":85.005}
{"ts":1649823240000,"o":39973,"h":39973.5,"l":39973,"c":39973,"v":24.788}
{"ts":1649823300000,"o":39973,"h":39973.5,"l":39973,"c":39973.5,"v":7.365}
{"ts":1649823360000,"o":39973.5,"h":40018.5,"l":39973,"c":39996.5,"v":45.964}
{"ts":1649823420000,"o":39996.5,"h":39996.5,"l":39992,"c":39996.5,"v":21.97}
{"ts":1649823480000,"o":39996.5,"h":40010.5,"l":39990,"c":39990.5,"v":35.713}
{"ts":1649823540000,"o":39990.5,"h":39990.5,"l":39990,"c":39990,"v":8.923}
{"ts":1649823600000,"o":39990,"h":39990.5,"l":39978.5,"c":39979,"v":6.333}
{"ts":1649823660000,"o":39979,"h":40000,"l":39975.5,"c":39986.5,"v":25.684}
{"ts":1649823720000,"o":39986.5,"h":39986.5,"l":39986,"c":39986.5,"v":8.902}
{"ts":1649823780000,"o":39986.5,"h":39998,"l":39986,"c":39997.5,"v":11.119}
{"ts":1649823840000,"o":39997.5,"h":39998,"l":39976,"c":39976,"v":6.037}
{"ts":1649823900000,"o":39976,"h":39982.5,"l":39936.5,"c":39937,"v":63.199}
{"ts":1649823960000,"o":39937,"h":39941.5,"l":39901,"c":39930,"v":110.457}
{"ts":1649824020000,"o":39930,"h":39960,"l":39930,"c":39942,"v":30.045}
{"ts":1649824080000,"o":39942,"h":39961,"l":39941.5,"c":39950.5,"v":13.019}
{"ts":1649824140000,"o":39950.5,"h":39960.5,"l":39950,"c":39952.5,"v":24.863}
{"ts":1649824200000,"o":39952.5,"h":39956.5,"l":39936.5,"c":39956.5,"v":54.596}
{"ts":1649824260000,"o":39956.5,"h":40009,"l":39956.5,"c":39967.5,"v":38.125}
{"ts":1649824320000,"o":39967.5,"h":39973.5,"l":39916.5,"c":39920.5,"v":32.29}
{"ts":1649824380000,"o":39920.5,"h":39930,"l":39920.5,"c":39929.5,"v":3.778}
{"ts":1649824440000,"o":39929.5,"h":39950,"l":39929.5,"c":39949.5,"v":6.967}
{"ts":1649824500000,"o":39949.5,"h":39955,"l":39949.5,"c":39955,"v":22.645}
{"ts":1649824560000,"o":39955,"h":39955,"l":39954.5,"c":39955,"v":13.496}
{"ts":1649824620000,"o":39955,"h":39955,"l":39950,"c":39950.5,"v":22.025}
{"ts":1649824680000,"o":39950.5,"h":39950.5,"l":39950,"c":39950.5,"v":4.306}
{"ts":1649824740000,"o":39950.5,"h":39950.5,"l":39934,"c":39934,"v":7.057}
{"ts":1649824800000,"o":39934,"h":39934.5,"l":39909.5,"c":39909.5,"v":39.895}
{"ts":1649824860000,"o":39909.5,"h":39918.5,"l":39909.5,"c":39918.5,"v":8.403}
{"ts":1649824920000,"o":39918.5,"h":39918.5,"l":39911.5,"c":39918.5,"v":19.437}
{"ts":1649824980000,"o":39918.5,"h":39926.5,"l":39918.5,"c":39926.5,"v":12.313}
{"ts":1649825040000,"o":39926.5,"h":39947,"l":39926.5,"c":39946.5,"v":19.307}
{"ts":1649825100000,"o":39946.5,"h":40003,"l":39946.5,"c":40003,"v":57.815}
{"ts":1649825160000,"o":40003,"h":40063.5,"l":40002.5,"c":40057.5,"v":140.69}
{"ts":1649825220000,"o":40057.5,"h":40058,"l":40046,"c":40046.5,"v":45.183}
{"ts":1649825280000,"o":40046.5,"h":40046.5,"l":40039,"c":40039,"v":16.581}
{"ts":1649825340000,"o":40039,"h":40046.5,"l":40039,"c":40046.5,"v":17.203}
{"ts":1649825400000,"o":40046.5,"h":40046.5,"l":40040,"c":40040.5,"v":14.988}
{"ts":1649825460000,"o":40040.5,"h":40040.5,"l":40040,"c":40040,"v":6.981}
{"ts":1649825520000,"o":40040,"h":40040.5,"l":40003.5,"c":40004,"v":29.156}
{"ts":1649825580000,"o":40004,"h":40023.5,"l":40004,"c":40023.5,"v":5.385}
{"ts":1649825640000,"o":40023.5,"h":40023.5,"l":40019,"c":40019,"v":30.364}
{"ts":1649825700000,"o":40019,"h":40040.5,"l":40019,"c":40040.5,"v":18.124}
{"ts":1649825760000,"o":40040.5,"h":40050,"l":40040,"c":40049,"v":24.547}
{"ts":1649825820000,"o":40049,"h":40087.5,"l":40049,"c":40087.5,"v":129.706}
{"ts":1649825880000,"o":40087.5,"h":40087.5,"l":40078.5,"c":40087.5,"v":19.067}
{"ts":1649825940000,"o":40087.5,"h":40100.5,"l":40087,"c":40100.5,"v":45.175}
{"ts":1649826000000,"o":40100.5,"h":40155,"l":40100,"c":40119,"v":206.11}
{"ts":1649826060000,"o":40119,"h":40119,"l":40101,"c":40101,"v":34.499}
{"ts":1649826120000,"o":40101,"h":40110,"l":40101,"c":40104.5,"v":42.29}
{"ts":1649826180000,"o":40104.5,"h":40104.5,"l":40078,"c":40089,"v":23.185}
{"ts":1649826240000,"o":40089,"h":40099,"l":40082,"c":40098.5,"v":17.978}
{"ts":1649826300000,"o":40098.5,"h":40110,"l":40098.5,"c":40109.5,"v":19.954}
{"ts":1649826360000,"o":40109.5,"h":40110,"l":40109.5,"c":40109.5,"v":2.587}
{"ts":1649826420000,"o":40109.5,"h":40110,"l":40109.5,"c":40109.5,"v":2.138}
{"ts":1649826480000,"o":40109.5,"h":40109.5,"l":40093,"c":40098,"v":22.292}
{"ts":1649826540000,"o":40098,"h":40098.5,"l":40065.5,"c":40065.5,"v":40.945}
{"ts":1649826600000,"o":40065.5,"h":40072,"l":40059.5,"c":40066.5,"v":23.949}
{"ts":1649826660000,"o":40066.5,"h":40074,"l":40060,"c":40074,"v":6.51}
{"ts":1649826720000,"o":40074,"h":40074,"l":40063,"c":40063,"v":23.45}
{"ts":1649826780000,"o":40063,"h":40063.5,"l":40059,"c":40059,"v":21.753}
{"ts":1649826840000,"o":40059,"h":40059,"l":40040,"c":40041,"v":34.024}
{"ts":1649826900000,"o":40041,"h":40041.5,"l":40034.5,"c":40035,"v":42.015}
{"ts":1649826960000,"o":40035,"h":40050.5,"l":40034.5,"c":40050.5,"v":26.302}
{"ts":1649827020000,"o":40050.5,"h":40063,"l":40050,"c":40062.5,"v":6.298}
{"ts":1649827080000,"o":40062.5,"h":40075.5,"l":40062.5,"c":40070.5,"v":52.774}
{"ts":1649827140000,"o":40070.5,"h":40070.5,"l":40070,"c":40070,"v":4.37}
{"ts":1649827200000,"o":40070,"h":40070.5,"l":40070,"c":40070.5,"v":16.039}
{"ts":1649827260000,"o":40070.5,"h":40083,"l":40070,"c":40080.5,"v":11.858}
{"ts":1649827320000,"o":40080.5,"h":40081,"l":40062.5,"c":40062.5,"v":25.013}
{"ts":1649827380000,"o":40062.5,"h":40077,"l":40062.5,"c":40077,"v":10.07}
{"ts":1649827440000,"o":40077,"h":40077,"l":40029.5,"c":40030.5,"v":48.516}
{"ts":1649827500000,"o":40030.5,"h":40031,"l":40024.5,"c":40024.5,"v":11.503}
{"ts":1649827560000,"o":40024.5,"h":40060,"l":40024.5,"c":40059.5,"v":16.837}
{"ts":1649827620000,"o":40059.5,"h":40060,"l":40035,"c":40049,"v":18.883}
{"ts":1649827680000,"o":40049,"h":40049,"l":40035.5,"c":40036,"v":23.412}
{"ts":1649827740000,"o":40036,"h":40049,"l":40035.5,"c":40048.5,"v":14.258}
{"ts":1649827800000,"o":40048.5,"h":40060,"l":40037,"c":40060,"v":21.145}
{"ts":1649827860000,"o":40060,"h":40090,"l":40059.5,"c":40090,"v":10.428}
{"ts":1649827920000,"o":40090,"h":40090,"l":40089.5,"c":40090,"v":7.872}
{"ts":1649827980000,"o":40090,"h":40090,"l":40087,"c":40087,"v":3.974}
{"ts":1649828040000,"o":40087,"h":40128.5,"l":40087,"c":40128.5,"v":39.969}
{"ts":1649828100000,"o":40128.5,"h":40129,"l":40128.5,"c":40128.5,"v":24.876}
{"ts":1649828160000,"o":40128.5,"h":40139.5,"l":40128.5,"c":40137.5,"v":26.496}
{"ts":1649828220000,"o":40137.5,"h":40150,"l":40137,"c":40146.5,"v":74.8}
{"ts":1649828280000,"o":40146.5,"h":40147,"l":40137.5,"c":40137.5,"v":15.795}
{"ts":1649828340000,"o":40137.5,"h":40138,"l":40102,"c":40108,"v":15.632}
{"ts":1649828400000,"o":40108,"h":40114.5,"l":40104.5,"c":40111,"v":5.977}
{"ts":1649828460000,"o":40111,"h":40111,"l":40081.5,"c":40081.5,"v":16.964}
{"ts":1649828520000,"o":40081.5,"h":40082,"l":40081.5,"c":40081.5,"v":5.238}
{"ts":1649828580000,"o":40081.5,"h":40082,"l":40081.5,"c":40081.5,"v":3.695}
{"ts":1649828640000,"o":40081.5,"h":40082,"l":40081.5,"c":40081.5,"v":3.244}
{"ts":1649828700000,"o":40081.5,"h":40082,"l":40061.5,"c":40067.5,"v":16.084}
{"ts":1649828760000,"o":40067.5,"h":40106,"l":40067,"c":40106,"v":28.935}
{"ts":1649828820000,"o":40106,"h":40106,"l":40089.5,"c":40090,"v":5.134}
{"ts":1649828880000,"o":40090,"h":40090,"l":40089.5,"c":40090,"v":4.117}
{"ts":1649828940000,"o":40090,"h":40110,"l":40089.5,"c":40110,"v":13.625}
{"ts":1649829000000,"o":40110,"h":40111,"l":40093,"c":40110.5,"v":33.19}
{"ts":1649829060000,"o":40110.5,"h":40130.5,"l":40110.5,"c":40130.5,"v":15.012}
{"ts":1649829120000,"o":40130.5,"h":40134,"l":40130,"c":40134,"v":12.294}
{"ts":1649829180000,"o":40134,"h":40135.5,"l":40134,"c":40135.5,"v":20.093}
{"ts":1649829240000,"o":40135.5,"h":40147.5,"l":40135.5,"c":40147.5,"v":22.887}
{"ts":1649829300000,"o":40147.5,"h":40175,"l":40147.5,"c":40157.5,"v":57.503}
{"ts":1649829360000,"o":40157.5,"h":40158,"l":40134,"c":40146.5,"v":16.938}
{"ts":1649829420000,"o":40146.5,"h":40146.5,"l":40126.5,"c":40132,"v":13.912}
{"ts":1649829480000,"o":40132,"h":40132,"l":40126.5,"c":40127,"v":8.814}
{"ts":1649829540000,"o":40127,"h":40147.5,"l":40126.5,"c":40147.5,"v":6.09}
{"ts":1649829600000,"o":40147.5,"h":40155,"l":40145.5,"c":40155,"v":12.379}
{"ts":1649829660000,"o":40155,"h":40164.5,"l":40155,"c":40159,"v":11.664}
{"ts":1649829720000,"o":40159,"h":40194.5,"l":40158.5,"c":40194,"v":89.309}
{"ts":1649829780000,"o":40194,"h":40194.5,"l":40164.5,"c":40177,"v":25.829}
{"ts":1649829840000,"o":40177,"h":40177,"l":40152,"c":40152,"v":20.69}
{"ts":1649829900000,"o":40152,"h":40152,"l":40122.5,"c":40124,"v":76.949}
{"ts":1649829960000,"o":40124,"h":40124.5,"l":40094.5,"c":40094.5,"v":28.788}
{"ts":1649830020000,"o":40094.5,"h":40105.5,"l":40094,"c":40105,"v":26.255}
{"ts":1649830080000,"o":40105,"h":40126,"l":40105,"c":40111.5,"v":37.945}
{"ts":1649830140000,"o":40111.5,"h":40112,"l":40111.5,"c":40112,"v":12.117}
{"ts":1649830200000,"o":40112,"h":40112,"l":40101,"c":40111.5,"v":25.843}
{"ts":1649830260000,"o":40111.5,"h":40125,"l":40106,"c":40106,"v":20.146}
{"ts":1649830320000,"o":40106,"h":40107,"l":40106,"c":40107,"v":17.525}
{"ts":1649830380000,"o":40107,"h":40116.5,"l":40106.5,"c":40116.5,"v":5.826}
{"ts":1649830440000,"o":40116.5,"h":40116.5,"l":40106,"c":40112,"v":7.29}
{"ts":1649830500000,"o":40112,"h":40112,"l":40107.5,"c":40109.5,"v":6.564}
{"ts":1649830560000,"o":40109.5,"h":40110,"l":40109.5,"c":40109.5,"v":5.853}
{"ts":1649830620000,"o":40109.5,"h":40109.5,"l":40100,"c":40100,"v":6.935}
{"ts":1649830680000,"o":40100,"h":40100.5,"l":40081.5,"c":40081.5,"v":12.105}
{"ts":1649830740000,"o":40081.5,"h":40088,"l":40081.5,"c":40087.5,"v":7.407}
{"ts":1649830800000,"o":40087.5,"h":40088,"l":40074.5,"c":40074.5,"v":15.571}
{"ts":1649830860000,"o":40074.5,"h":40075,"l":40070,"c":40070.5,"v":10.721}
{"ts":1649830920000,"o":40070.5,"h":40070.5,"l":40068.5,"c":40068.5,"v":11.015}
{"ts":1649830980000,"o":40068.5,"h":40069,"l":40068.5,"c":40068.5,"v":8.292}
{"ts":1649831040000,"o":40068.5,"h":40069,"l":40037,"c":40046,"v":43.965}
{"ts":1649831100000,"o":40046,"h":40047,"l":40045,"c":40045,"v":25.14}
{"ts":1649831160000,"o":40045,"h":40076.5,"l":40045,"c":40065,"v":71.363}
{"ts":1649831220000,"o":40065,"h":40065,"l":40064.5,"c":40064.5,"v":5.262}
{"ts":1649831280000,"o":40064.5,"h":40065,"l":40064.5,"c":40065,"v":10.029}
{"ts":1649831340000,"o":40065,"h":40065,"l":40052,"c":40052.5,"v":17.968}
{"ts":1649831400000,"o":40052.5,"h":40065,"l":40052,"c":40065,"v":23.691}
{"ts":1649831460000,"o":40065,"h":40073.5,"l":40056.5,"c":40056.5,"v":39.329}
{"ts":1649831520000,"o":40056.5,"h":40057,"l":40056.5,"c":40056.5,"v":15.699}
{"ts":1649831580000,"o":40056.5,"h":40057,"l":40052.5,"c":40052.5,"v":7.751}
{"ts":1649831640000,"o":40052.5,"h":40052.5,"l":40044,"c":40044,"v":11.83}
{"ts":1649831700000,"o":40044,"h":40044.5,"l":40035,"c":40035.5,"v":19.533}
{"ts":1649831760000,"o":40035.5,"h":40060,"l":40035,"c":40059.5,"v":26.102}
{"ts":1649831820000,"o":40059.5,"h":40110,"l":40059.5,"c":40098,"v":92.62}
{"ts":1649831880000,"o":40098,"h":40098,"l":40069.5,"c":40069.5,"v":26.052}
{"ts":1649831940000,"o":40069.5,"h":40084,"l":40063.5,"c":40064,"v":7.579}
{"ts":1649832000000,"o":40064,"h":40095.5,"l":40063.5,"c":40087,"v":10.131}
{"ts":1649832060000,"o":40087,"h":40087,"l":40083.5,"c":40084,"v":5.461}
{"ts":1649832120000,"o":40084,"h":40084,"l":40070,"c":40070.5,"v":21.359}
{"ts":1649832180000,"o":40070.5,"h":40070.5,"l":40040,"c":40040,"v":6.599}
{"ts":1649832240000,"o":40040,"h":40040.5,"l":40040,"c":40040.5,"v":10.819}
{"ts":1649832300000,"o":40040.5,"h":40092,"l":40040,"c":40084,"v":19.574}
{"ts":1649832360000,"o":40084,"h":40098,"l":40083.5,"c":40083.5,"v":14.538}
{"ts":1649832420000,"o":40083.5,"h":40083.5,"l":40022,"c":40029,"v":28.723}
{"ts":1649832480000,"o":40029,"h":40029,"l":40028.5,"c":40029,"v":6.274}
{"ts":1649832540000,"o":40029,"h":40049.5,"l":40028.5,"c":40049.5,"v":32.813}
{"ts":1649832600000,"o":40049.5,"h":40049.5,"l":40031.5,"c":40031.5,"v":7.129}
{"ts":1649832660000,"o":40031.5,"h":40031.5,"l":39956,"c":39986.5,"v":222.392}
{"ts":1649832720000,"o":39986.5,"h":39986.5,"l":39934,"c":39959.5,"v":75.605}
{"ts":1649832780000,"o":39959.5,"h":39959.5,"l":39820,"c":39914,"v":518.454}
{"ts":1649832840000,"o":39914,"h":39940,"l":39900,"c":39917.5,"v":96.667}
{"ts":1649832900000,"o":39917.5,"h":39933,"l":39906.5,"c":39912,"v":84.746}
{"ts":1649832960000,"o":39912,"h":39939,"l":39906.5,"c":39926,"v":29.672}
{"ts":1649833020000,"o":39926,"h":39940,"l":39926,"c":39927.5,"v":27.151}
{"ts":1649833080000,"o":39927.5,"h":39928,"l":39916.5,"c":39917,"v":18.291}
{"ts":1649833140000,"o":39917,"h":39923,"l":39915,"c":39923,"v":16.306}
{"ts":1649833200000,"o":39923,"h":39940,"l":39886,"c":39886.5,"v":79.022}
{"ts":1649833260000,"o":39886.5,"h":39895,"l":39877,"c":39885,"v":38.994}
{"ts":1649833320000,"o":39885,"h":39900,"l":39884.5,"c":39900,"v":57.101}
{"ts":1649833380000,"o":39900,"h":39961,"l":39893.5,"c":39954,"v":122.902}
{"ts":1649833440000,"o":39954,"h":39954,"l":39932.5,"c":39945.5,"v":36.884}
{"ts":1649833500000,"o":39945.5,"h":39960.5,"l":39932,"c":39932,"v":24.917}
{"ts":1649833560000,"o":39932,"h":39948,"l":39902.5,"c":39921,"v":30.782}
{"ts":1649833620000,"o":39921,"h":39934,"l":39921,"c":39921.5,"v":10.759}
{"ts":1649833680000,"o":39921.5,"h":39934,"l":39921.5,"c":39922,"v":41.187}
{"ts":1649833740000,"o":39922,"h":39932.5,"l":39921.5,"c":39922,"v":13.471}
{"ts":1649833800000,"o":39922,"h":39930,"l":39921.5,"c":39930,"v":6.49}
{"ts":1649833860000,"o":39930,"h":39930,"l":39900,"c":39900,"v":28.12}
{"ts":1649833920000,"o":39900,"h":39910.5,"l":39896,"c":39896,"v":23.736}
{"ts":1649833980000,"o":39896,"h":40029.5,"l":39896,"c":39975.5,"v":293.142}
{"ts":1649834040000,"o":39975.5,"h":40000.5,"l":39970.5,"c":39970.5,"v":27.97}
{"ts":1649834100000,"o":39970.5,"h":40030,"l":39957.5,"c":40029.5,"v":43.722}
{"ts":1649834160000,"o":40029.5,"h":40089.5,"l":40029,"c":40085.5,"v":147.928}
{"ts":1649834220000,"o":40085.5,"h":40149.5,"l":40085.5,"c":40095,"v":191.718}
{"ts":1649834280000,"o":40095,"h":40139.5,"l":40095,"c":40095,"v":70.435}
{"ts":1649834340000,"o":40095,"h":40095.5,"l":40050,"c":40066,"v":35.357}
{"ts":1649834400000,"o":40066,"h":40066,"l":40052,"c":40062,"v":24.847}
{"ts":1649834460000,"o":40062,"h":40110,"l":40062,"c":40110,"v":46.974}
{"ts":1649834520000,"o":40110,"h":40110,"l":40080,"c":40080.5,"v":36.596}
{"ts":1649834580000,"o":40080.5,"h":40080.5,"l":40059,"c":40059,"v":13.047}
{"ts":1649834640000,"o":40059,"h":40065,"l":40052.5,"c":40065,"v":6.508}
{"ts":1649834700000,"o":40065,"h":40096.5,"l":40060,"c":40096.5,"v":36.783}
{"ts":1649834760000,"o":40096.5,"h":40096.5,"l":40067.5,"c":40087,"v":28.567}
{"ts":1649834820000,"o":40087,"h":40200,"l":40086.5,"c":40146,"v":287.495}
{"ts":1649834880000,"o":40146,"h":40161,"l":40136,"c":40154,"v":79.382}
{"ts":1649834940000,"o":40154,"h":40154.5,"l":40128,"c":40128,"v":21.561}
{"ts":1649835000000,"o":40128,"h":40170,"l":40116,"c":40163,"v":113.105}
{"ts":1649835060000,"o":40163,"h":40170,"l":40130,"c":40130,"v":67.313}
{"ts":1649835120000,"o":40130,"h":40130.5,"l":40116,"c":40116,"v":19.25}
{"ts":1649835180000,"o":40116,"h":40133,"l":40108,"c":40115,"v":26.093}
{"ts":1649835240000,"o":40115,"h":40115.5,"l":40113,"c":40115.5,"v":16.234}
{"ts":1649835300000,"o":40115.5,"h":40138.5,"l":40104,"c":40124.5,"v":82.128}
{"ts":1649835360000,"o":40124.5,"h":40124.5,"l":40061,"c":40069.5,"v":123.142}
{"ts":1649835420000,"o":40069.5,"h":40079,"l":40062,"c":40077,"v":24.355}
{"ts":1649835480000,"o":40077,"h":40106,"l":40076.5,"c":40106,"v":5.21}
{"ts":1649835540000,"o":40106,"h":40120,"l":40077,"c":40077,"v":81.584}
{"ts":1649835600000,"o":40077,"h":40100,"l":40077,"c":40100,"v":10.234}
{"ts":1649835660000,"o":40100,"h":40100,"l":40099.5,"c":40099.5,"v":10.907}
{"ts":1649835720000,"o":40099.5,"h":40100,"l":40081,"c":40090,"v":7.623}
{"ts":1649835780000,"o":40090,"h":40090,"l":40080.5,"c":40081,"v":12.479}
{"ts":1649835840000,"o":40081,"h":40089.5,"l":40080.5,"c":40089,"v":6.723}
{"ts":1649835900000,"o":40089,"h":40089.5,"l":40065,"c":40071,"v":10.531}
{"ts":1649835960000,"o":40071,"h":40071.5,"l":40071,"c":40071.5,"v":4.074}
{"ts":1649836020000,"o":40071.5,"h":40071.5,"l":40071,"c":40071,"v":4.912}
{"ts":1649836080000,"o":40071,"h":40071.5,"l":40060,"c":40060,"v":13.006}
{"ts":1649836140000,"o":40060,"h":40178,"l":40060,"c":40169.5,"v":150.284}
{"ts":1649836200000,"o":40169.5,"h":40169.5,"l":40109.5,"c":40128,"v":102.194}
{"ts":1649836260000,"o":40128,"h":40128,"l":40112.5,"c":40112.5,"v":14.986}
{"ts":1649836320000,"o":40112.5,"h":40130,"l":40112.5,"c":40120,"v":10.865}
{"ts":1649836380000,"o":40120,"h":40120.5,"l":40120,"c":40120,"v":6.03}
{"ts":1649836440000,"o":40120,"h":40120.5,"l":40080.5,"c":40095,"v":56.084}
{"ts":1649836500000,"o":40095,"h":40102,"l":40088,"c":40100,"v":11.696}
{"ts":1649836560000,"o":40100,"h":40117.5,"l":40094,"c":40117,"v":18.058}
{"ts":1649836620000,"o":40117,"h":40117,"l":40090,"c":40090,"v":27.028}
{"ts":1649836680000,"o":40090,"h":40090.5,"l":40076.5,"c":40076.5,"v":31.155}
{"ts":1649836740000,"o":40076.5,"h":40098.5,"l":40076.5,"c":40098,"v":11.945}
{"ts":1649836800000,"o":40098,"h":40125,"l":40098,"c":40124.5,"v":62.394}
{"ts":1649836860000,"o":40124.5,"h":40149,"l":40124.5,"c":40130,"v":86.791}
{"ts":1649836920000,"o":40130,"h":40150,"l":40129.5,"c":40131,"v":35.608}
{"ts":1649836980000,"o":40131,"h":40166.5,"l":40124.5,"c":40137.5,"v":88.521}
{"ts":1649837040000,"o":40137.5,"h":40155.5,"l":40135.5,"c":40135.5,"v":35.453}
{"ts":1649837100000,"o":40135.5,"h":40164,"l":40129,"c":40163.5,"v":16.592}
{"ts":1649837160000,"o":40163.5,"h":40166.5,"l":40163.5,"c":40166,"v":24.427}
{"ts":1649837220000,"o":40166,"h":40166,"l":40130,"c":40139,"v":29.527}
{"ts":1649837280000,"o":40139,"h":40148.5,"l":40139,"c":40142.5,"v":16.957}
{"ts":1649837340000,"o":40142.5,"h":40142.5,"l":40142,"c":40142,"v":19.056}
{"ts":1649837400000,"o":40142,"h":40154,"l":40135.5,"c":40154,"v":21.859}
{"ts":1649837460000,"o":40154,"h":40154.5,"l":40141.5,"c":40141.5,"v":14.057}
{"ts":1649837520000,"o":40141.5,"h":40141.5,"l":40098,"c":40106.5,"v":29.56}
{"ts":1649837580000,"o":40106.5,"h":40114.5,"l":40106,"c":40114.5,"v":11.787}
{"ts":1649837640000,"o":40114.5,"h":40119.5,"l":40114,"c":40119,"v":1.671}
{"ts":1649837700000,"o":40119,"h":40135,"l":40011,"c":40050,"v":267.939}
{"ts":1649837760000,"o":40050,"h":40081.5,"l":40050,"c":40081,"v":33.193}
{"ts":1649837820000,"o":40081,"h":40099.5,"l":40075,"c":40099.5,"v":46.312}
{"ts":1649837880000,"o":40099.5,"h":40103.5,"l":40077,"c":40077.5,"v":79.021}
{"ts":1649837940000,"o":40077.5,"h":40083.5,"l":40077,"c":40083.5,"v":17.572}
{"ts":1649838000000,"o":40083.5,"h":40096,"l":40083,"c":40095.5,"v":24.997}
{"ts":1649838060000,"o":40095.5,"h":40096,"l":40095.5,"c":40096,"v":5.801}
{"ts":1649838120000,"o":40096,"h":40096,"l":40075,"c":40083,"v":87.885}
{"ts":1649838180000,"o":40083,"h":40099,"l":40077,"c":40099,"v":39.917}
{"ts":1649838240000,"o":40099,"h":40099,"l":40065,"c":40065,"v":12.185}
{"ts":1649838300000,"o":40065,"h":40065.5,"l":40050,"c":40057.5,"v":31.483}
{"ts":1649838360000,"o":40057.5,"h":40060,"l":40057.5,"c":40060,"v":9.126}
{"ts":1649838420000,"o":40060,"h":40066,"l":40055,"c":40055,"v":16.459}
{"ts":1649838480000,"o":40055,"h":40055.5,"l":40047.5,"c":40047.5,"v":11.332}
{"ts":1649838540000,"o":40047.5,"h":40048,"l":40040.5,"c":40047.5,"v":37.438}
{"ts":1649838600000,"o":40047.5,"h":40070.5,"l":40033.5,"c":40070.5,"v":26.632}
{"ts":1649838660000,"o":40070.5,"h":40091.5,"l":40070.5,"c":40091.5,"v":11.097}
{"ts":1649838720000,"o":40091.5,"h":40091.5,"l":40091,"c":40091,"v":10.37}
{"ts":1649838780000,"o":40091,"h":40091.5,"l":40091,"c":40091.5,"v":0.841}
{"ts":1649838840000,"o":40091.5,"h":40091.5,"l":40075,"c":40075.5,"v":8.511}
{"ts":1649838900000,"o":40075.5,"h":40075.5,"l":40055,"c":40061.5,"v":16.665}
{"ts":1649838960000,"o":40061.5,"h":40099,"l":40061,"c":40099,"v":21.861}
{"ts":1649839020000,"o":40099,"h":40100,"l":40098.5,"c":40099.5,"v":10.818}
{"ts":1649839080000,"o":40099.5,"h":40100,"l":40095.5,"c":40096,"v":8.231}
{"ts":1649839140000,"o":40096,"h":40098.5,"l":40085,"c":40085.5,"v":12.088}
{"ts":1649839200000,"o":40085.5,"h":40094,"l":40085.5,"c":40093.5,"v":27.915}
{"ts":1649839260000,"o":40093.5,"h":40094,"l":40093.5,"c":40094,"v":2.525}
{"ts":1649839320000,"o":40094,"h":40094,"l":40093.5,"c":40094,"v":4.929}
{"ts":1649839380000,"o":40094,"h":40149,"l":40094,"c":40149,"v":50.99}
{"ts":1649839440000,"o":40149,"h":40150,"l":40104.5,"c":40112,"v":70.61}
{"ts":1649839500000,"o":40112,"h":40140,"l":40112,"c":40140,"v":13.635}
{"ts":1649839560000,"o":40140,"h":40147,"l":40125.5,"c":40146.5,"v":25.257}
{"ts":1649839620000,"o":40146.5,"h":40175,"l":40146.5,"c":40154,"v":96.548}
{"ts":1649839680000,"o":40154,"h":40159.5,"l":40144,"c":40144,"v":15.66}
{"ts":1649839740000,"o":40144,"h":40144.5,"l":40144,"c":40144.5,"v":6.136}
{"ts":1649839800000,"o":40144.5,"h":40145,"l":40144.5,"c":40144.5,"v":16.835}
{"ts":1649839860000,"o":40144.5,"h":40162,"l":40144.5,"c":40158.5,"v":81.369}
{"ts":1649839920000,"o":40158.5,"h":40169.5,"l":40158.5,"c":40169,"v":13.605}
{"ts":1649839980000,"o":40169,"h":40169.5,"l":40125.5,"c":40126,"v":54.711}
{"ts":1649840040000,"o":40126,"h":40129,"l":40115,"c":40115,"v":12.058}
{"ts":1649840100000,"o":40115,"h":40139.5,"l":40111,"c":40139.5,"v":26.79}
{"ts":1649840160000,"o":40139.5,"h":40153.5,"l":40134,"c":40134,"v":16.166}
{"ts":1649840220000,"o":40134,"h":40142,"l":40127.5,"c":40127.5,"v":19.887}
{"ts":1649840280000,"o":40127.5,"h":40143,"l":40127.5,"c":40142.5,"v":15.851}
{"ts":1649840340000,"o":40142.5,"h":40143,"l":40142.5,"c":40143,"v":1.417}
{"ts":1649840400000,"o":40143,"h":40154,"l":40142.5,"c":40143,"v":84.846}
{"ts":1649840460000,"o":40143,"h":40143,"l":40134,"c":40134.5,"v":6.053}
{"ts":1649840520000,"o":40134.5,"h":40162,"l":40134.5,"c":40162,"v":33.344}
{"ts":1649840580000,"o":40162,"h":40194,"l":40161.5,"c":40178.5,"v":39.566}
{"ts":1649840640000,"o":40178.5,"h":40178.5,"l":40098.5,"c":40144,"v":147.166}
{"ts":1649840700000,"o":40144,"h":40144,"l":40113,"c":40121,"v":29.937}
{"ts":1649840760000,"o":40121,"h":40121,"l":40107,"c":40107.5,"v":22.19}
{"ts":1649840820000,"o":40107.5,"h":40107.5,"l":40107,"c":40107,"v":10.146}
{"ts":1649840880000,"o":40107,"h":40107.5,"l":40100.5,"c":40107,"v":31.673}
{"ts":1649840940000,"o":40107,"h":40120,"l":40107,"c":40120,"v":5.713}
{"ts":1649841000000,"o":40120,"h":40120,"l":40119.5,"c":40120,"v":7.244}
{"ts":1649841060000,"o":40120,"h":40120,"l":40119.5,"c":40120,"v":1.659}
{"ts":1649841120000,"o":40120,"h":40153,"l":40120,"c":40153,"v":15.719}
{"ts":1649841180000,"o":40153,"h":40153,"l":40152.5,"c":40153,"v":7.464}
{"ts":1649841240000,"o":40153,"h":40153,"l":40140,"c":40140,"v":15.845}
{"ts":1649841300000,"o":40140,"h":40140,"l":40091.5,"c":40101.5,"v":28.762}
{"ts":1649841360000,"o":40101.5,"h":40117.5,"l":40084,"c":40117.5,"v":35.572}
{"ts":1649841420000,"o":40117.5,"h":40117.5,"l":40117,"c":40117,"v":3.711}
{"ts":1649841480000,"o":40117,"h":40117.5,"l":40100,"c":40100.5,"v":13.839}
{"ts":1649841540000,"o":40100.5,"h":40100.5,"l":40100,"c":40100.5,"v":4.565}
{"ts":1649841600000,"o":40100.5,"h":40106,"l":40100,"c":40106,"v":4.914}
{"ts":1649841660000,"o":40106,"h":40145,"l":40106,"c":40145,"v":14.146}
{"ts":1649841720000,"o":40145,"h":40169,"l":40141,"c":40141,"v":38.784}
{"ts":1649841780000,"o":40141,"h":40141.5,"l":40141,"c":40141,"v":8.701}
{"ts":1649841840000,"o":40141,"h":40141.5,"l":40130,"c":40130,"v":13.442}
{"ts":1649841900000,"o":40130,"h":40130.5,"l":40123.5,"c":40123.5,"v":16.205}
{"ts":1649841960000,"o":40123.5,"h":40123.5,"l":40108.5,"c":40116,"v":36.613}
{"ts":1649842020000,"o":40116,"h":40116.5,"l":40099,"c":40099,"v":23.835}
{"ts":1649842080000,"o":40099,"h":40100.5,"l":40085.5,"c":40100.5,"v":16.458}
{"ts":1649842140000,"o":40100.5,"h":40101.5,"l":40090,"c":40101.5,"v":8.859}
{"ts":1649842200000,"o":40101.5,"h":40101.5,"l":40101,"c":40101.5,"v":6.109}
{"ts":1649842260000,"o":40101.5,"h":40101.5,"l":40085,"c":40085,"v":15.046}
{"ts":1649842320000,"o":40085,"h":40085.5,"l":40062,"c":40062.5,"v":26.912}
{"ts":1649842380000,"o":40062.5,"h":40067.5,"l":40050,"c":40059.5,"v":92.859}
{"ts":1649842440000,"o":40059.5,"h":40071.5,"l":40059.5,"c":40065.5,"v":16.256}
{"ts":1649842500000,"o":40065.5,"h":40065.5,"l":40062,"c":40062,"v":8.095}
{"ts":1649842560000,"o":40062,"h":40062,"l":40050,"c":40059.5,"v":25.906}
{"ts":1649842620000,"o":40059.5,"h":40071.5,"l":40059,"c":40071,"v":22.137}
{"ts":1649842680000,"o":40071,"h":40071.5,"l":40064,"c":40064.5,"v":15.263}
{"ts":1649842740000,"o":40064.5,"h":40064.5,"l":40055,"c":40055,"v":14.094}
{"ts":1649842800000,"o":40055,"h":40060,"l":40045.5,"c":40046,"v":77.878}
{"ts":1649842860000,"o":40046,"h":40050,"l":40045.5,"c":40049.5,"v":87.4}
{"ts":1649842920000,"o":40049.5,"h":40050,"l":40040.5,"c":40040.5,"v":10.723}
{"ts":1649842980000,"o":40040.5,"h":40041,"l":40040.5,"c":40041,"v":5.792}
{"ts":1649843040000,"o":40041,"h":40041,"l":40040.5,"c":40040.5,"v":24.165}
{"ts":1649843100000,"o":40040.5,"h":40046,"l":40040.5,"c":40041,"v":30.777}
{"ts":1649843160000,"o":40041,"h":40063,"l":40041,"c":40049.5,"v":36.73}
{"ts":1649843220000,"o":40049.5,"h":40086,"l":40049.5,"c":40085.5,"v":33.841}
{"ts":1649843280000,"o":40085.5,"h":40086,"l":40079,"c":40079.5,"v":9.587}
{"ts":1649843340000,"o":40079.5,"h":40079.5,"l":40068,"c":40079.5,"v":17.44}
{"ts":1649843400000,"o":40079.5,"h":40113,"l":40079.5,"c":40112.5,"v":42.713}
{"ts":1649843460000,"o":40112.5,"h":40136,"l":40112.5,"c":40120,"v":40.191}
{"ts":1649843520000,"o":40120,"h":40171.5,"l":40120,"c":40171.5,"v":64.676}
{"ts":1649843580000,"o":40171.5,"h":40185,"l":40127,"c":40161.5,"v":150.857}
{"ts":1649843640000,"o":40161.5,"h":40161.5,"l":40090,"c":40101,"v":141.698}
{"ts":1649843700000,"o":40101,"h":40101.5,"l":40092,"c":40092.5,"v":12.3}
{"ts":1649843760000,"o":40092.5,"h":40092.5,"l":40055,"c":40055,"v":26.073}
{"ts":1649843820000,"o":40055,"h":40055.5,"l":40043,"c":40043,"v":30.181}
{"ts":1649843880000,"o":40043,"h":40043.5,"l":40031,"c":40031,"v":24.719}
{"ts":1649843940000,"o":40031,"h":40085.5,"l":40020.5,"c":40068,"v":89.921}
{"ts":1649844000000,"o":40068,"h":40083,"l":40050.5,"c":40083,"v":16.196}
{"ts":1649844060000,"o":40083,"h":40114.5,"l":40082.5,"c":40114.5,"v":19.608}
{"ts":1649844120000,"o":40114.5,"h":40134,"l":40093,"c":40106,"v":80.045}
{"ts":1649844180000,"o":40106,"h":40106,"l":40086,"c":40096.5,"v":5.852}
{"ts":1649844240000,"o":40096.5,"h":40106,"l":40091,"c":40091,"v":8.504}
{"ts":1649844300000,"o":40091,"h":40091.5,"l":40091,"c":40091,"v":4.571}
{"ts":1649844360000,"o":40091,"h":40107,"l":40091,"c":40106.5,"v":13.118}
{"ts":1649844420000,"o":40106.5,"h":40107,"l":40087,"c":40087,"v":8.743}
{"ts":1649844480000,"o":40087,"h":40087.5,"l":40043,"c":40043,"v":21.751}
{"ts":1649844540000,"o":40043,"h":40063.5,"l":40041,"c":40047.5,"v":65.906}
{"ts":1649844600000,"o":40047.5,"h":40074,"l":40047,"c":40073.5,"v":30.012}
{"ts":1649844660000,"o":40073.5,"h":40074.5,"l":40048.5,"c":40074.5,"v":20.117}
{"ts":1649844720000,"o":40074.5,"h":40074.5,"l":40074,"c":40074.5,"v":2.698}
{"ts":1649844780000,"o":40074.5,"h":40074.5,"l":40054,"c":40063.5,"v":10.098}
{"ts":1649844840000,"o":40063.5,"h":40063.5,"l":40048,"c":40048,"v":29.018}
{"ts":1649844900000,"o":40048,"h":40058,"l":40032,"c":40034,"v":18.569}
{"ts":1649844960000,"o":40034,"h":40034.5,"l":39957,"c":39964.5,"v":208.187}
{"ts":1649845020000,"o":39964.5,"h":39975,"l":39950,"c":39964,"v":106.611}
{"ts":1649845080000,"o":39964,"h":39990,"l":39958.5,"c":39990,"v":50.464}
{"ts":1649845140000,"o":39990,"h":39990,"l":39957,"c":39982,"v":53.959}
{"ts":1649845200000,"o":39982,"h":40004,"l":39981.5,"c":39987,"v":32.747}
{"ts":1649845260000,"o":39987,"h":39987,"l":39959.5,"c":39960.5,"v":32.832}
{"ts":1649845320000,"o":39960.5,"h":39961,"l":39932,"c":39932.5,"v":144.887}
{"ts":1649845380000,"o":39932.5,"h":39952,"l":39926,"c":39938.5,"v":43.469}
{"ts":1649845440000,"o":39938.5,"h":39950,"l":39938.5,"c":39939,"v":22.032}
{"ts":1649845500000,"o":39939,"h":39942.5,"l":39915,"c":39921.5,"v":42.979}
{"ts":1649845560000,"o":39921.5,"h":39921.5,"l":39750,"c":39833.5,"v":816.379}
{"ts":1649845620000,"o":39833.5,"h":39860,"l":39818,"c":39859.5,"v":74.571}
{"ts":1649845680000,"o":39859.5,"h":39882.5,"l":39800,"c":39807.5,"v":281.521}
{"ts":1649845740000,"o":39807.5,"h":39849.5,"l":39807.5,"c":39849.5,"v":43.686}
{"ts":1649845800000,"o":39849.5,"h":39886.5,"l":39849.5,"c":39886,"v":74.106}
{"ts":1649845860000,"o":39886,"h":39909.5,"l":39867.5,"c":39872.5,"v":73.32}
{"ts":1649845920000,"o":39872.5,"h":39883,"l":39855,"c":39861.5,"v":44.986}
{"ts":1649845980000,"o":39861.5,"h":39862,"l":39806,"c":39806.5,"v":98.861}
{"ts":1649846040000,"o":39806.5,"h":39841.5,"l":39806,"c":39841.5,"v":34.323}
{"ts":1649846100000,"o":39841.5,"h":39850,"l":39834.5,"c":39835,"v":42.981}
{"ts":1649846160000,"o":39835,"h":39841,"l":39817.5,"c":39817.5,"v":55.359}
{"ts":1649846220000,"o":39817.5,"h":39840.5,"l":39812,"c":39840.5,"v":101.268}
{"ts":1649846280000,"o":39840.5,"h":39899,"l":39840,"c":39898.5,"v":76.049}
{"ts":1649846340000,"o":39898.5,"h":39910,"l":39894.5,"c":39894.5,"v":50.808}
{"ts":1649846400000,"o":39894.5,"h":39895,"l":39885.5,"c":39892,"v":12.327}
{"ts":1649846460000,"o":39892,"h":39892,"l":39849.5,"c":39849.5,"v":19.755}
{"ts":1649846520000,"o":39849.5,"h":39849.5,"l":39831,"c":39838.5,"v":25.58}
{"ts":1649846580000,"o":39838.5,"h":39886,"l":39838.5,"c":39874,"v":83.632}
{"ts":1649846640000,"o":39874,"h":39874,"l":39843.5,"c":39843.5,"v":38.983}
{"ts":1649846700000,"o":39843.5,"h":39885,"l":39843.5,"c":39885,"v":17.54}
{"ts":1649846760000,"o":39885,"h":39913.5,"l":39884.5,"c":39903,"v":44.281}
{"ts":1649846820000,"o":39903,"h":39905,"l":39884.5,"c":39905,"v":33.841}
{"ts":1649846880000,"o":39905,"h":39905,"l":39870,"c":39870,"v":27.142}
{"ts":1649846940000,"o":39870,"h":39870.5,"l":39852.5,"c":39852.5,"v":14.216}
{"ts":1649847000000,"o":39852.5,"h":39853,"l":39822,"c":39822,"v":30.163}
{"ts":1649847060000,"o":39822,"h":39822.5,"l":39771,"c":39776.5,"v":133.418}
{"ts":1649847120000,"o":39776.5,"h":39811.5,"l":39739.5,"c":39798.5,"v":175.534}
{"ts":1649847180000,"o":39798.5,"h":39798.5,"l":39773.5,"c":39773.5,"v":60.919}
{"ts":1649847240000,"o":39773.5,"h":39783,"l":39759,"c":39783,"v":44.24}
{"ts":1649847300000,"o":39783,"h":39817,"l":39782.5,"c":39794,"v":35.133}
{"ts":1649847360000,"o":39794,"h":39794,"l":39750,"c":39750,"v":98.902}
{"ts":1649847420000,"o":39750,"h":39789,"l":39750,"c":39789,"v":20.221}
{"ts":1649847480000,"o":39789,"h":39811,"l":39788.5,"c":39801.5,"v":57.723}
{"ts":1649847540000,"o":39801.5,"h":39808,"l":39772,"c":39797,"v":49.101}
{"ts":1649847600000,"o":39797,"h":39848.5,"l":39797,"c":39848,"v":158.383}
{"ts":1649847660000,"o":39848,"h":39866.5,"l":39848,"c":39856,"v":73.237}
{"ts":1649847720000,"o":39856,"h":39872.5,"l":39855.5,"c":39872.5,"v":14.245}
{"ts":1649847780000,"o":39872.5,"h":39899.5,"l":39872,"c":39891.5,"v":59.87}
{"ts":1649847840000,"o":39891.5,"h":39891.5,"l":39840.5,"c":39840.5,"v":57.321}
{"ts":1649847900000,"o":39840.5,"h":39864.5,"l":39834,"c":39864.5,"v":18.982}
{"ts":1649847960000,"o":39864.5,"h":39866.5,"l":39856.5,"c":39866,"v":19.396}
{"ts":1649848020000,"o":39866,"h":39882.5,"l":39866,"c":39882.5,"v":7.307}
{"ts":1649848080000,"o":39882.5,"h":39894.5,"l":39872,"c":39883,"v":18.629}
{"ts":1649848140000,"o":39883,"h":39883,"l":39850,"c":39850,"v":45.919}
{"ts":1649848200000,"o":39850,"h":39881.5,"l":39850,"c":39870,"v":34.693}
{"ts":1649848260000,"o":39870,"h":39878,"l":39861.5,"c":39877.5,"v":10.642}
{"ts":1649848320000,"o":39877.5,"h":39883,"l":39855.5,"c":39882.5,"v":28.923}
{"ts":1649848380000,"o":39882.5,"h":39883,"l":39847,"c":39860,"v":35.873}
{"ts":1649848440000,"o":39860,"h":39860.5,"l":39842,"c":39842,"v":11.049}
{"ts":1649848500000,"o":39842,"h":39893.5,"l":39842,"c":39893.5,"v":10.308}
{"ts":1649848560000,"o":39893.5,"h":39933.5,"l":39893.5,"c":39921.5,"v":136.551}
{"ts":1649848620000,"o":39921.5,"h":39922,"l":39903.5,"c":39903.5,"v":28.782}
{"ts":1649848680000,"o":39903.5,"h":39929,"l":39903.5,"c":39929,"v":29.9}
{"ts":1649848740000,"o":39929,"h":39930,"l":39929,"c":39930,"v":27.672}
{"ts":1649848800000,"o":39930,"h":39950,"l":39930,"c":39949.5,"v":40.871}
{"ts":1649848860000,"o":39949.5,"h":39964,"l":39949.5,"c":39964,"v":51.472}
{"ts":1649848920000,"o":39964,"h":39964,"l":39960,"c":39960,"v":13.925}
{"ts":1649848980000,"o":39960,"h":39960.5,"l":39943.5,"c":39943.5,"v":17.281}
{"ts":1649849040000,"o":39943.5,"h":39944,"l":39916.5,"c":39916.5,"v":38.744}
{"ts":1649849100000,"o":39916.5,"h":39950,"l":39916.5,"c":39949.5,"v":21.241}
{"ts":1649849160000,"o":39949.5,"h":39950,"l":39949,"c":39949,"v":29.682}
{"ts":1649849220000,"o":39949,"h":39949.5,"l":39947.5,"c":39948,"v":3.385}
{"ts":1649849280000,"o":39948,"h":39956,"l":39947.5,"c":39956,"v":26.421}
{"ts":1649849340000,"o":39956,"h":39956,"l":39950,"c":39950.5,"v":32.539}
{"ts":1649849400000,"o":39950.5,"h":39980,"l":39950,"c":39974.5,"v":42.785}
{"ts":1649849460000,"o":39974.5,"h":39974.5,"l":39895,"c":39917.5,"v":176.563}
{"ts":1649849520000,"o":39917.5,"h":39924,"l":39891.5,"c":39892,"v":33.267}
{"ts":1649849580000,"o":39892,"h":39896.5,"l":39872.5,"c":39874.5,"v":70.888}
{"ts":1649849640000,"o":39874.5,"h":39900,"l":39874.5,"c":39880,"v":37.727}
{"ts":1649849700000,"o":39880,"h":39895,"l":39873,"c":39873,"v":22.927}
{"ts":1649849760000,"o":39873,"h":39873,"l":39857,"c":39870.5,"v":26.996}
{"ts":1649849820000,"o":39870.5,"h":39880,"l":39858.5,"c":39858.5,"v":24.156}
{"ts":1649849880000,"o":39858.5,"h":39859,"l":39850,"c":39850,"v":25.854}
{"ts":1649849940000,"o":39850,"h":39881,"l":39850,"c":39870,"v":9.079}
{"ts":1649850000000,"o":39870,"h":39870.5,"l":39863,"c":39863,"v":7.216}
{"ts":1649850060000,"o":39863,"h":39863.5,"l":39841.5,"c":39841.5,"v":17.798}
{"ts":1649850120000,"o":39841.5,"h":39850,"l":39841.5,"c":39845,"v":12.685}
{"ts":1649850180000,"o":39845,"h":39845.5,"l":39823.5,"c":39823.5,"v":30.844}
{"ts":1649850240000,"o":39823.5,"h":39835,"l":39780.5,"c":39818.5,"v":80.007}
{"ts":1649850300000,"o":39818.5,"h":39824,"l":39800,"c":39800,"v":35.02}
{"ts":1649850360000,"o":39800,"h":39824,"l":39784,"c":39824,"v":42.385}
{"ts":1649850420000,"o":39824,"h":39845.5,"l":39824,"c":39845.5,"v":20.216}
{"ts":1649850480000,"o":39845.5,"h":39854.5,"l":39845.5,"c":39846,"v":37.91}
{"ts":1649850540000,"o":39846,"h":39846,"l":39823,"c":39838.5,"v":17.087}
{"ts":1649850600000,"o":39838.5,"h":39842,"l":39838.5,"c":39842,"v":14.225}
{"ts":1649850660000,"o":39842,"h":39872,"l":39841.5,"c":39872,"v":33.406}
{"ts":1649850720000,"o":39872,"h":39895,"l":39872,"c":39895,"v":16.753}
{"ts":1649850780000,"o":39895,"h":39904,"l":39894.5,"c":39903.5,"v":65.79}
{"ts":1649850840000,"o":39903.5,"h":39915.5,"l":39881,"c":39899.5,"v":65.43}
{"ts":1649850900000,"o":39899.5,"h":39909.5,"l":39875.5,"c":39875.5,"v":30.476}
{"ts":1649850960000,"o":39875.5,"h":39875.5,"l":39842,"c":39842,"v":20.317}
{"ts":1649851020000,"o":39842,"h":39850.5,"l":39811,"c":39811,"v":44.541}
{"ts":1649851080000,"o":39811,"h":39811.5,"l":39672,"c":39700,"v":467.371}
{"ts":1649851140000,"o":39700,"h":39747,"l":39665,"c":39706.5,"v":405.752}
{"ts":1649851200000,"o":39706.5,"h":39746.5,"l":39650,"c":39676,"v":419.391}
{"ts":1649851260000,"o":39676,"h":39750,"l":39660,"c":39750,"v":185.393}
{"ts":1649851320000,"o":39750,"h":39770,"l":39634.5,"c":39714.5,"v":323.46}
{"ts":1649851380000,"o":39714.5,"h":39804,"l":39658.5,"c":39804,"v":471.545}
{"ts":1649851440000,"o":39804,"h":39821,"l":39748.5,"c":39748.5,"v":125.644}
{"ts":1649851500000,"o":39748.5,"h":39846.5,"l":39727,"c":39846.5,"v":196.027}
{"ts":1649851560000,"o":39846.5,"h":39846.5,"l":39794,"c":39797,"v":101.532}
{"ts":1649851620000,"o":39797,"h":39935,"l":39796.5,"c":39849,"v":313.254}
{"ts":1649851680000,"o":39849,"h":39849.5,"l":39830,"c":39843.5,"v":33.188}
{"ts":1649851740000,"o":39843.5,"h":39844,"l":39820,"c":39820.5,"v":33.538}
{"ts":1649851800000,"o":39820.5,"h":39843,"l":39804.5,"c":39820.5,"v":43.382}
{"ts":1649851860000,"o":39820.5,"h":39820.5,"l":39788.5,"c":39789,"v":25.988}
{"ts":1649851920000,"o":39789,"h":39800,"l":39768,"c":39798.5,"v":52.552}
{"ts":1649851980000,"o":39798.5,"h":39815,"l":39798.5,"c":39814.5,"v":20.382}
{"ts":1649852040000,"o":39814.5,"h":39825,"l":39802,"c":39825,"v":14.7}
{"ts":1649852100000,"o":39825,"h":39825,"l":39771,"c":39771.5,"v":28.638}
{"ts":1649852160000,"o":39771.5,"h":39797,"l":39771,"c":39797,"v":14.47}
{"ts":1649852220000,"o":39797,"h":39863,"l":39796.5,"c":39858,"v":27.91}
{"ts":1649852280000,"o":39858,"h":39859,"l":39839,"c":39859,"v":25.766}
{"ts":1649852340000,"o":39859,"h":39864,"l":39823,"c":39823,"v":63.897}
{"ts":1649852400000,"o":39823,"h":39823.5,"l":39781.5,"c":39781.5,"v":31.841}
{"ts":1649852460000,"o":39781.5,"h":39783,"l":39762,"c":39773.5,"v":55.692}
{"ts":1649852520000,"o":39773.5,"h":39774,"l":39731.5,"c":39772.5,"v":36.276}
{"ts":1649852580000,"o":39772.5,"h":39773,"l":39738.5,"c":39753,"v":39.371}
{"ts":1649852640000,"o":39753,"h":39753.5,"l":39709.5,"c":39746,"v":63.278}
{"ts":1649852700000,"o":39746,"h":39746,"l":39683,"c":39702.5,"v":101.362}
{"ts":1649852760000,"o":39702.5,"h":39719.5,"l":39685,"c":39694.5,"v":33.68}
{"ts":1649852820000,"o":39694.5,"h":39727,"l":39694,"c":39727,"v":39.026}
{"ts":1649852880000,"o":39727,"h":39741,"l":39726.5,"c":39737.5,"v":43.755}
{"ts":1649852940000,"o":39737.5,"h":39738,"l":39697,"c":39700.5,"v":41.644}
{"ts":1649853000000,"o":39700.5,"h":39725,"l":39640,"c":39720.5,"v":192.412}
{"ts":1649853060000,"o":39720.5,"h":39749.5,"l":39700,"c":39716,"v":92.021}
{"ts":1649853120000,"o":39716,"h":39725,"l":39710,"c":39725,"v":9.922}
{"ts":1649853180000,"o":39725,"h":39740,"l":39701,"c":39701.5,"v":41.538}
{"ts":1649853240000,"o":39701.5,"h":39717,"l":39694.5,"c":39695,"v":19.88}
{"ts":1649853300000,"o":39695,"h":39695,"l":39667.5,"c":39668,"v":58.01}
{"ts":1649853360000,"o":39668,"h":39695.5,"l":39667.5,"c":39684.5,"v":43.288}
{"ts":1649853420000,"o":39684.5,"h":39700,"l":39665.5,"c":39688,"v":36.433}
{"ts":1649853480000,"o":39688,"h":39690,"l":39670,"c":39670,"v":12.338}
{"ts":1649853540000,"o":39670,"h":39711.5,"l":39670,"c":39711,"v":34.797}
{"ts":1649853600000,"o":39711,"h":39749,"l":39700,"c":39749,"v":50.97}
{"ts":1649853660000,"o":39749,"h":39768.5,"l":39748.5,"c":39755.5,"v":54.89}
{"ts":1649853720000,"o":39755.5,"h":39762.5,"l":39755,"c":39762.5,"v":29.939}
{"ts":1649853780000,"o":39762.5,"h":39766.5,"l":39762,"c":39766.5,"v":22.215}
{"ts":1649853840000,"o":39766.5,"h":39800,"l":39766.5,"c":39789.5,"v":50.344}
{"ts":1649853900000,"o":39789.5,"h":39802.5,"l":39789,"c":39795,"v":23.292}
{"ts":1649853960000,"o":39795,"h":39795,"l":39776.5,"c":39776.5,"v":40.427}
{"ts":1649854020000,"o":39776.5,"h":39777,"l":39750,"c":39750,"v":38.322}
{"ts":1649854080000,"o":39750,"h":39765,"l":39750,"c":39764.5,"v":31.296}
{"ts":1649854140000,"o":39764.5,"h":39765,"l":39753.5,"c":39753.5,"v":8.004}
{"ts":1649854200000,"o":39753.5,"h":39770,"l":39753.5,"c":39769.5,"v":9.815}
{"ts":1649854260000,"o":39769.5,"h":39791.5,"l":39769.5,"c":39791.5,"v":9.841}
{"ts":1649854320000,"o":39791.5,"h":39791.5,"l":39754.5,"c":39754.5,"v":6.312}
{"ts":1649854380000,"o":39754.5,"h":39755,"l":39723,"c":39732.5,"v":52.81}
{"ts":1649854440000,"o":39732.5,"h":39754,"l":39716.5,"c":39754,"v":37.47}
{"ts":1649854500000,"o":39754,"h":39754.5,"l":39710,"c":39710,"v":23.869}
{"ts":1649854560000,"o":39710,"h":39716.5,"l":39677,"c":39691.5,"v":101.938}
{"ts":1649854620000,"o":39691.5,"h":39703,"l":39685,"c":39685,"v":15.995}
{"ts":1649854680000,"o":39685,"h":39709.5,"l":39685,"c":39703.5,"v":35.25}
{"ts":1649854740000,"o":39703.5,"h":39709,"l":39669,"c":39677.5,"v":147.176}
{"ts":1649854800000,"o":39677.5,"h":39709,"l":39677,"c":39702.5,"v":24.88}
{"ts":1649854860000,"o":39702.5,"h":39709.5,"l":39702.5,"c":39702.5,"v":28.354}
{"ts":1649854920000,"o":39702.5,"h":39702.5,"l":39609,"c":39642,"v":249.403}
{"ts":1649854980000,"o":39642,"h":39679.5,"l":39641.5,"c":39679,"v":41.354}
{"ts":1649855040000,"o":39679,"h":39718.5,"l":39679,"c":39718.5,"v":77.667}
{"ts":1649855100000,"o":39718.5,"h":39734,"l":39712.5,"c":39713,"v":35.059}
{"ts":1649855160000,"o":39713,"h":39713,"l":39683,"c":39711,"v":33.713}
{"ts":1649855220000,"o":39711,"h":39715,"l":39699.5,"c":39715,"v":27.909}
{"ts":1649855280000,"o":39715,"h":39715,"l":39684,"c":39711.5,"v":72.676}
{"ts":1649855340000,"o":39711.5,"h":39711.5,"l":39670,"c":39675.5,"v":18.023}
{"ts":1649855400000,"o":39675.5,"h":39675.5,"l":39600,"c":39654.5,"v":203.329}
{"ts":1649855460000,"o":39654.5,"h":39697,"l":39654.5,"c":39697,"v":64.625}
{"ts":1649855520000,"o":39697,"h":39710.5,"l":39697,"c":39710,"v":65.954}
{"ts":1649855580000,"o":39710,"h":39720.5,"l":39710,"c":39713.5,"v":40.23}
{"ts":1649855640000,"o":39713.5,"h":39746.5,"l":39713.5,"c":39746.5,"v":23.509}
{"ts":1649855700000,"o":39746.5,"h":39768,"l":39717,"c":39724,"v":59.865}
{"ts":1649855760000,"o":39724,"h":39734,"l":39703,"c":39734,"v":44.528}
{"ts":1649855820000,"o":39734,"h":39770.5,"l":39712.5,"c":39725,"v":93.53}
{"ts":1649855880000,"o":39725,"h":39725,"l":39710,"c":39711,"v":16.948}
{"ts":1649855940000,"o":39711,"h":39724.5,"l":39711,"c":39718,"v":11.245}
{"ts":1649856000000,"o":39718,"h":39760,"l":39718,"c":39749.5,"v":67.874}
{"ts":1649856060000,"o":39749.5,"h":39766.5,"l":39734.5,"c":39766.5,"v":52.48}
{"ts":1649856120000,"o":39766.5,"h":39824,"l":39766,"c":39808,"v":116.266}
{"ts":1649856180000,"o":39808,"h":39830,"l":39786,"c":39830,"v":57.249}
{"ts":1649856240000,"o":39830,"h":39832,"l":39806.5,"c":39814,"v":56.975}
{"ts":1649856300000,"o":39814,"h":39814,"l":39789,"c":39806,"v":34.865}
{"ts":1649856360000,"o":39806,"h":39806.5,"l":39799,"c":39799,"v":12.008}
{"ts":1649856420000,"o":39799,"h":39806,"l":39770,"c":39781.5,"v":36.597}
{"ts":1649856480000,"o":39781.5,"h":39799,"l":39781,"c":39799,"v":16.845}
{"ts":1649856540000,"o":39799,"h":39818,"l":39790,"c":39818,"v":33.975}
{"ts":1649856600000,"o":39818,"h":39842,"l":39807,"c":39814.5,"v":72.376}
{"ts":1649856660000,"o":39814.5,"h":39823,"l":39771,"c":39812.5,"v":91.393}
{"ts":1649856720000,"o":39812.5,"h":39870,"l":39772,"c":39869.5,"v":117.943}
{"ts":1649856780000,"o":39869.5,"h":39878.5,"l":39814.5,"c":39820,"v":75.399}
{"ts":1649856840000,"o":39820,"h":39871,"l":39818,"c":39853.5,"v":56.722}
{"ts":1649856900000,"o":39853.5,"h":39977,"l":39853,"c":39962.5,"v":464.721}
{"ts":1649856960000,"o":39962.5,"h":40045,"l":39962.5,"c":40009.5,"v":451.435}
{"ts":1649857020000,"o":40009.5,"h":40080,"l":40000,"c":40042,"v":283.145}
{"ts":1649857080000,"o":40042,"h":40100,"l":40025,"c":40046.5,"v":262.307}
{"ts":1649857140000,"o":40046.5,"h":40100,"l":40032.5,"c":40032.5,"v":133.875}
{"ts":1649857200000,"o":40032.5,"h":40056,"l":40020,"c":40055.5,"v":120.137}
{"ts":1649857260000,"o":40055.5,"h":40098,"l":40026.5,"c":40079.5,"v":204.192}
{"ts":1649857320000,"o":40079.5,"h":40100,"l":40079.5,"c":40095.5,"v":143.098}
{"ts":1649857380000,"o":40095.5,"h":40142.5,"l":40074.5,"c":40142.5,"v":184.672}
{"ts":1649857440000,"o":40142.5,"h":40329.5,"l":40142,"c":40285.5,"v":1276.307}
{"ts":1649857500000,"o":40285.5,"h":40333.5,"l":40215,"c":40298,"v":510.3}
{"ts":1649857560000,"o":40298,"h":40424,"l":40297.5,"c":40366,"v":703.974}
{"ts":1649857620000,"o":40366,"h":40411.5,"l":40310,"c":40394.5,"v":231.403}
{"ts":1649857680000,"o":40394.5,"h":40421,"l":40345,"c":40382,"v":195.361}
{"ts":1649857740000,"o":40382,"h":40386,"l":40301,"c":40306,"v":165.391}
{"ts":1649857800000,"o":40306,"h":40410,"l":40305.5,"c":40390,"v":250.099}
{"ts":1649857860000,"o":40390,"h":40409.5,"l":40304.5,"c":40337,"v":578.046}
{"ts":1649857920000,"o":40337,"h":40417,"l":40321,"c":40373,"v":315.495}
{"ts":1649857980000,"o":40373,"h":40700,"l":40373,"c":40462,"v":1393.329}
{"ts":1649858040000,"o":40462,"h":40520,"l":40434,"c":40519.5,"v":302.556}
{"ts":1649858100000,"o":40519.5,"h":40520,"l":40462.5,"c":40487.5,"v":235.798}
{"ts":1649858160000,"o":40487.5,"h":40500,"l":40430,"c":40470.5,"v":306.783}
{"ts":1649858220000,"o":40470.5,"h":40498,"l":40452.5,"c":40488,"v":165.573}
{"ts":1649858280000,"o":40488,"h":40520,"l":40452.5,"c":40509.5,"v":249.465}
{"ts":1649858340000,"o":40509.5,"h":40510,"l":40470,"c":40480,"v":150.451}
{"ts":1649858400000,"o":40480,"h":40569,"l":40480,"c":40549,"v":260.416}
{"ts":1649858460000,"o":40549,"h":40549.5,"l":40510,"c":40520,"v":138.124}
{"ts":1649858520000,"o":40520,"h":40527.5,"l":40480,"c":40480.5,"v":211.693}
{"ts":1649858580000,"o":40480.5,"h":40482.5,"l":40430,"c":40438,"v":359.159}
{"ts":1649858640000,"o":40438,"h":40495,"l":40437.5,"c":40462,"v":119.987}
{"ts":1649858700000,"o":40462,"h":40569.5,"l":40461.5,"c":40540.5,"v":242.448}
{"ts":1649858760000,"o":40540.5,"h":40557,"l":40511.5,"c":40511.5,"v":83.46}
{"ts":1649858820000,"o":40511.5,"h":40512,"l":40491,"c":40509.5,"v":56.689}
{"ts":1649858880000,"o":40509.5,"h":40523.5,"l":40501,"c":40523.5,"v":212.838}
{"ts":1649858940000,"o":40523.5,"h":40525,"l":40474.5,"c":40495,"v":198.869}
{"ts":1649859000000,"o":40495,"h":40556.5,"l":40487,"c":40556.5,"v":124.031}
{"ts":1649859060000,"o":40556.5,"h":40640,"l":40556,"c":40637.5,"v":444.453}
{"ts":1649859120000,"o":40637.5,"h":40658,"l":40613.5,"c":40613.5,"v":301.341}
{"ts":1649859180000,"o":40613.5,"h":40659,"l":40613.5,"c":40646.5,"v":209.525}
{"ts":1649859240000,"o":40646.5,"h":40656.5,"l":40629.5,"c":40636,"v":186.414}
{"ts":1649859300000,"o":40636,"h":40876,"l":40636,"c":40762,"v":1557.761}
{"ts":1649859360000,"o":40762,"h":40888,"l":40757,"c":40842,"v":601.667}
{"ts":1649859420000,"o":40842,"h":40953,"l":40839.5,"c":40869,"v":862.866}
{"ts":1649859480000,"o":40869,"h":40900,"l":40837.5,"c":40900,"v":244.513}
{"ts":1649859540000,"o":40900,"h":40900,"l":40813,"c":40844,"v":400.14}
{"ts":1649859600000,"o":40844,"h":40844,"l":40759,"c":40800.5,"v":473.141}
{"ts":1649859660000,"o":40800.5,"h":40815,"l":40755.5,"c":40769.5,"v":319.981}
{"ts":1649859720000,"o":40769.5,"h":40781,"l":40749,"c":40770.5,"v":157.053}
{"ts":1649859780000,"o":40770.5,"h":40785,"l":40765.5,"c":40784.5,"v":76.6}
{"ts":1649859840000,"o":40784.5,"h":40876,"l":40784.5,"c":40866.5,"v":368.8}
{"ts":1649859900000,"o":40866.5,"h":40878,"l":40794.5,"c":40800,"v":162.902}
{"ts":1649859960000,"o":40800,"h":40804.5,"l":40734.5,"c":40766,"v":258.413}
{"ts":1649860020000,"o":40766,"h":40766,"l":40683.5,"c":40698,"v":383.044}
{"ts":1649860080000,"o":40698,"h":40710,"l":40661,"c":40666.5,"v":197.05}
{"ts":1649860140000,"o":40666.5,"h":40667,"l":40540,"c":40556,"v":689.598}
{"ts":1649860200000,"o":40556,"h":40613,"l":40510,"c":40560,"v":558.539}
{"ts":1649860260000,"o":40560,"h":40574,"l":40455,"c":40462.5,"v":372.984}
{"ts":1649860320000,"o":40462.5,"h":40466.5,"l":40387.5,"c":40406,"v":444.798}
{"ts":1649860380000,"o":40406,"h":40501.5,"l":40358,"c":40475,"v":493.713}
{"ts":1649860440000,"o":40475,"h":40502,"l":40456,"c":40496.5,"v":103.979}
{"ts":1649860500000,"o":40496.5,"h":40560,"l":40482,"c":40560,"v":171.03}
{"ts":1649860560000,"o":40560,"h":40609,"l":40552.5,"c":40609,"v":275.948}
{"ts":1649860620000,"o":40609,"h":40615.5,"l":40530,"c":40545.5,"v":132.119}
{"ts":1649860680000,"o":40545.5,"h":40613.5,"l":40531.5,"c":40613.5,"v":64.694}
{"ts":1649860740000,"o":40613.5,"h":40616.5,"l":40566,"c":40594.5,"v":77.375}
{"ts":1649860800000,"o":40594.5,"h":40623.5,"l":40553,"c":40616,"v":90.409}
{"ts":1649860860000,"o":40616,"h":40643,"l":40610,"c":40639.5,"v":85.089}
{"ts":1649860920000,"o":40639.5,"h":40697,"l":40633.5,"c":40676,"v":184.915}
{"ts":1649860980000,"o":40676,"h":40710,"l":40675.5,"c":40680.5,"v":171.293}
{"ts":1649861040000,"o":40680.5,"h":40704,"l":40651.5,"c":40704,"v":105.546}
{"ts":1649861100000,"o":40704,"h":40739,"l":40643,"c":40643,"v":193.23}
{"ts":1649861160000,"o":40643,"h":40681,"l":40610,"c":40681,"v":94.28}
{"ts":1649861220000,"o":40681,"h":40681,"l":40605,"c":40605,"v":42.585}
{"ts":1649861280000,"o":40605,"h":40660,"l":40605,"c":40660,"v":47.927}
{"ts":1649861340000,"o":40660,"h":40660,"l":40601,"c":40602,"v":79.893}
{"ts":1649861400000,"o":40602,"h":40602,"l":40562.5,"c":40566,"v":106.109}
{"ts":1649861460000,"o":40566,"h":40610,"l":40566,"c":40591.5,"v":35.348}
{"ts":1649861520000,"o":40591.5,"h":40700,"l":40589,"c":40697,"v":109.518}
{"ts":1649861580000,"o":40697,"h":40697,"l":40650,"c":40662.5,"v":56.568}
{"ts":1649861640000,"o":40662.5,"h":40700,"l":40662,"c":40674.5,"v":145.406}
{"ts":1649861700000,"o":40674.5,"h":40691.5,"l":40661.5,"c":40671.5,"v":58.083}
{"ts":1649861760000,"o":40671.5,"h":40679,"l":40608,"c":40630.5,"v":66.6}
{"ts":1649861820000,"o":40630.5,"h":40630.5,"l":40600,"c":40600,"v":55.506}
{"ts":1649861880000,"o":40600,"h":40631,"l":40590.5,"c":40618.5,"v":25.008}
{"ts":1649861940000,"o":40618.5,"h":40631,"l":40615,"c":40631,"v":23.675}
{"ts":1649862000000,"o":40631,"h":40688.5,"l":40630.5,"c":40675,"v":63.578}
{"ts":1649862060000,"o":40675,"h":40680,"l":40649,"c":40680,"v":39.578}
{"ts":1649862120000,"o":40680,"h":40758,"l":40680,"c":40742.5,"v":293.579}
{"ts":1649862180000,"o":40742.5,"h":40800,"l":40742.5,"c":40799.5,"v":324.702}
{"ts":1649862240000,"o":40799.5,"h":40806.5,"l":40783.5,"c":40806.5,"v":141.922}
{"ts":1649862300000,"o":40806.5,"h":40827,"l":40783.5,"c":40790.5,"v":148.982}
{"ts":1649862360000,"o":40790.5,"h":40832,"l":40760,"c":40832,"v":125.232}
{"ts":1649862420000,"o":40832,"h":40899,"l":40822.5,"c":40880,"v":226.034}
{"ts":1649862480000,"o":40880,"h":40920,"l":40872.5,"c":40905,"v":205.415}
{"ts":1649862540000,"o":40905,"h":40970.5,"l":40892,"c":40906,"v":262.597}
{"ts":1649862600000,"o":40906,"h":40906,"l":40801.5,"c":40880.5,"v":335.904}
{"ts":1649862660000,"o":40880.5,"h":40920.5,"l":40849,"c":40849,"v":165.29}
{"ts":1649862720000,"o":40849,"h":40867.5,"l":40791.5,"c":40854.5,"v":189.349}
{"ts":1649862780000,"o":40854.5,"h":40893.5,"l":40848.5,"c":40890.5,"v":98.735}
{"ts":1649862840000,"o":40890.5,"h":40900,"l":40866,"c":40883,"v":84.681}
{"ts":1649862900000,"o":40883,"h":40883.5,"l":40829.5,"c":40872,"v":123.913}
{"ts":1649862960000,"o":40872,"h":40913,"l":40846.5,"c":40913,"v":97.911}
{"ts":1649863020000,"o":40913,"h":40945,"l":40898.5,"c":40937.5,"v":80.912}
{"ts":1649863080000,"o":40937.5,"h":40937.5,"l":40883.5,"c":40900.5,"v":124.119}
{"ts":1649863140000,"o":40900.5,"h":40901,"l":40860.5,"c":40885,"v":35.402}
{"ts":1649863200000,"o":40885,"h":40950,"l":40885,"c":40948.5,"v":57.913}
{"ts":1649863260000,"o":40948.5,"h":40968,"l":40938.5,"c":40960.5,"v":86.752}
{"ts":1649863320000,"o":40960.5,"h":41250,"l":40960,"c":41181,"v":2549.668}
{"ts":1649863380000,"o":41181,"h":41290,"l":41131.5,"c":41233,"v":1020.386}
{"ts":1649863440000,"o":41233,"h":41400,"l":41216,"c":41380,"v":1025.248}
{"ts":1649863500000,"o":41380,"h":41380,"l":41260,"c":41330.5,"v":417.749}
{"ts":1649863560000,"o":41330.5,"h":41340.5,"l":41254.5,"c":41263.5,"v":360.234}
{"ts":1649863620000,"o":41263.5,"h":41271,"l":41220,"c":41264,"v":230.502}
{"ts":1649863680000,"o":41264,"h":41308.5,"l":41253,"c":41268,"v":195.549}
{"ts":1649863740000,"o":41268,"h":41273,"l":41227,"c":41271,"v":187.653}
{"ts":1649863800000,"o":41271,"h":41290,"l":41251.5,"c":41254.5,"v":90.737}
{"ts":1649863860000,"o":41254.5,"h":41316,"l":41254.5,"c":41308,"v":93.104}
{"ts":1649863920000,"o":41308,"h":41398,"l":41275.5,"c":41316.5,"v":284.968}
{"ts":1649863980000,"o":41316.5,"h":41363,"l":41300,"c":41300,"v":118.12}
{"ts":1649864040000,"o":41300,"h":41312.5,"l":41213.5,"c":41242.5,"v":197.499}
{"ts":1649864100000,"o":41242.5,"h":41248,"l":41182,"c":41196.5,"v":286.949}
{"ts":1649864160000,"o":41196.5,"h":41240,"l":41166,"c":41166,"v":124.171}
{"ts":1649864220000,"o":41166,"h":41173.5,"l":41126,"c":41136.5,"v":287.131}
{"ts":1649864280000,"o":41136.5,"h":41136.5,"l":41106,"c":41114,"v":156.602}
{"ts":1649864340000,"o":41114,"h":41140,"l":41090,"c":41140,"v":149.375}
{"ts":1649864400000,"o":41140,"h":41150,"l":41085.5,"c":41086,"v":202.414}
{"ts":1649864460000,"o":41086,"h":41098,"l":41078,"c":41086,"v":103.289}
{"ts":1649864520000,"o":41086,"h":41161,"l":41086,"c":41161,"v":140.281}
{"ts":1649864580000,"o":41161,"h":41195,"l":41160.5,"c":41169,"v":92.636}
{"ts":1649864640000,"o":41169,"h":41181,"l":41135,"c":41150.5,"v":81.756}
{"ts":1649864700000,"o":41150.5,"h":41165,"l":41108.5,"c":41132.5,"v":118.645}
{"ts":1649864760000,"o":41132.5,"h":41225,"l":41132.5,"c":41202.5,"v":101.565}
{"ts":1649864820000,"o":41202.5,"h":41219,"l":41198.5,"c":41200,"v":49.375}
{"ts":1649864880000,"o":41200,"h":41216,"l":41200,"c":41211,"v":20.235}
{"ts":1649864940000,"o":41211,"h":41216.5,"l":41210,"c":41210.5,"v":43.04}
{"ts":1649865000000,"o":41210.5,"h":41216.5,"l":41200,"c":41200,"v":43.796}
{"ts":1649865060000,"o":41200,"h":41200.5,"l":41160.5,"c":41170.5,"v":58.338}
{"ts":1649865120000,"o":41170.5,"h":41170.5,"l":41138.5,"c":41139.5,"v":54.856}
{"ts":1649865180000,"o":41139.5,"h":41168,"l":41121.5,"c":41135,"v":60.717}
{"ts":1649865240000,"o":41135,"h":41170,"l":41135,"c":41170,"v":33.608}
{"ts":1649865300000,"o":41170,"h":41244,"l":41169.5,"c":41244,"v":54.406}
{"ts":1649865360000,"o":41244,"h":41270,"l":41174.5,"c":41182.5,"v":101.623}
{"ts":1649865420000,"o":41182.5,"h":41183,"l":41137,"c":41156,"v":37.622}
{"ts":1649865480000,"o":41156,"h":41157,"l":41123,"c":41156,"v":69.463}
{"ts":1649865540000,"o":41156,"h":41156,"l":41139.5,"c":41140,"v":120.857}
{"ts":1649865600000,"o":41140,"h":41149.5,"l":41100,"c":41100.5,"v":82.422}
{"ts":1649865660000,"o":41100.5,"h":41100.5,"l":41065.5,"c":41066,"v":129.361}
{"ts":1649865720000,"o":41066,"h":41150,"l":41065.5,"c":41149.5,"v":121.674}
{"ts":1649865780000,"o":41149.5,"h":41214.5,"l":41149.5,"c":41190.5,"v":193.628}
{"ts":1649865840000,"o":41190.5,"h":41237,"l":41190.5,"c":41210,"v":99.63}
{"ts":1649865900000,"o":41210,"h":41210,"l":41160,"c":41209.5,"v":54.941}
{"ts":1649865960000,"o":41209.5,"h":41210,"l":41176,"c":41200,"v":42.371}
{"ts":1649866020000,"o":41200,"h":41200,"l":41171,"c":41191,"v":26.41}
{"ts":1649866080000,"o":41191,"h":41195.5,"l":41189.5,"c":41190,"v":21.947}
{"ts":1649866140000,"o":41190,"h":41198.5,"l":41189.5,"c":41198,"v":17.116}
{"ts":1649866200000,"o":41198,"h":41205.5,"l":41173.5,"c":41173.5,"v":26.992}
{"ts":1649866260000,"o":41173.5,"h":41198,"l":41173,"c":41197.5,"v":32.993}
{"ts":1649866320000,"o":41197.5,"h":41230,"l":41197.5,"c":41230,"v":117.263}
{"ts":1649866380000,"o":41230,"h":41256,"l":41199.5,"c":41231.5,"v":147.995}
{"ts":1649866440000,"o":41231.5,"h":41274,"l":41212,"c":41260.5,"v":100.547}
{"ts":1649866500000,"o":41260.5,"h":41300,"l":41234.5,"c":41295,"v":126.59}
{"ts":1649866560000,"o":41295,"h":41306,"l":41250,"c":41250,"v":83.271}
{"ts":1649866620000,"o":41250,"h":41250.5,"l":41164,"c":41208,"v":72.948}
{"ts":1649866680000,"o":41208,"h":41254,"l":41208,"c":41229.5,"v":37.909}
{"ts":1649866740000,"o":41229.5,"h":41275,"l":41229.5,"c":41242,"v":36.052}
{"ts":1649866800000,"o":41242,"h":41242,"l":41212,"c":41222,"v":26.865}
{"ts":1649866860000,"o":41222,"h":41222,"l":41181,"c":41181,"v":36.948}
{"ts":1649866920000,"o":41181,"h":41204.5,"l":41181,"c":41204.5,"v":41.373}
{"ts":1649866980000,"o":41204.5,"h":41221.5,"l":41185,"c":41185.5,"v":29.689}
{"ts":1649867040000,"o":41185.5,"h":41202.5,"l":41158.5,"c":41190.5,"v":39.454}
{"ts":1649867100000,"o":41190.5,"h":41222,"l":41168,"c":41168,"v":28.704}
{"ts":1649867160000,"o":41168,"h":41172.5,"l":41151,"c":41151,"v":31.804}
{"ts":1649867220000,"o":41151,"h":41151.5,"l":41105,"c":41126.5,"v":135.448}
{"ts":1649867280000,"o":41126.5,"h":41127,"l":41100,"c":41112,"v":66.721}
{"ts":1649867340000,"o":41112,"h":41112.5,"l":41100,"c":41100.5,"v":32.481}
{"ts":1649867400000,"o":41100.5,"h":41115,"l":41090,"c":41100.5,"v":54.688}
{"ts":1649867460000,"o":41100.5,"h":41117.5,"l":41096.5,"c":41117.5,"v":33.607}
{"ts":1649867520000,"o":41117.5,"h":41139,"l":41101,"c":41110,"v":44.259}
{"ts":1649867580000,"o":41110,"h":41125.5,"l":41092,"c":41092,"v":32.095}
{"ts":1649867640000,"o":41092,"h":41106,"l":41069.5,"c":41106,"v":92.194}
{"ts":1649867700000,"o":41106,"h":41139,"l":41105.5,"c":41139,"v":34.715}
{"ts":1649867760000,"o":41139,"h":41168,"l":41139,"c":41140,"v":48.041}
{"ts":1649867820000,"o":41140,"h":41140.5,"l":41079.5,"c":41089,"v":86.764}
{"ts":1649867880000,"o":41089,"h":41100,"l":41050,"c":41060.5,"v":85.238}
{"ts":1649867940000,"o":41060.5,"h":41067.5,"l":41013.5,"c":41034.5,"v":128.904}
{"ts":1649868000000,"o":41034.5,"h":41105,"l":41034.5,"c":41086.5,"v":75.132}
{"ts":1649868060000,"o":41086.5,"h":41099,"l":41080.5,"c":41080.5,"v":28.025}
{"ts":1649868120000,"o":41080.5,"h":41081,"l":41058.5,"c":41059,"v":33.62}
{"ts":1649868180000,"o":41059,"h":41095,"l":41058.5,"c":41094.5,"v":26.135}
{"ts":1649868240000,"o":41094.5,"h":41126,"l":41094.5,"c":41116.5,"v":108.628}
{"ts":1649868300000,"o":41116.5,"h":41128,"l":41116,"c":41128,"v":43.701}
{"ts":1649868360000,"o":41128,"h":41198,"l":41127.5,"c":41187,"v":75.727}
{"ts":1649868420000,"o":41187,"h":41187,"l":41164,"c":41179.5,"v":30.111}
{"ts":1649868480000,"o":41179.5,"h":41220,"l":41123.5,"c":41219,"v":223.783}
{"ts":1649868540000,"o":41219,"h":41219,"l":41123,"c":41126.5,"v":193.652}
{"ts":1649868600000,"o":41126.5,"h":41152.5,"l":41026,"c":41034.5,"v":289.043}
{"ts":1649868660000,"o":41034.5,"h":41036,"l":41022,"c":41022,"v":114.187}
{"ts":1649868720000,"o":41022,"h":41033,"l":40957,"c":41008.5,"v":227.297}
{"ts":1649868780000,"o":41008.5,"h":41031,"l":40968,"c":40999.5,"v":167.427}
{"ts":1649868840000,"o":40999.5,"h":41010,"l":40927.5,"c":40937,"v":210.426}
{"ts":1649868900000,"o":40937,"h":40960.5,"l":40933.5,"c":40935,"v":158.546}
{"ts":1649868960000,"o":40935,"h":40992,"l":40935,"c":40985,"v":134.296}
{"ts":1649869020000,"o":40985,"h":41009,"l":40957,"c":40977.5,"v":79.78}
{"ts":1649869080000,"o":40977.5,"h":40985,"l":40972.5,"c":40985,"v":56.555}
{"ts":1649869140000,"o":40985,"h":41028.5,"l":40984.5,"c":40995.5,"v":176.584}
{"ts":1649869200000,"o":40995.5,"h":41008.5,"l":40976,"c":40981,"v":95.056}
{"ts":1649869260000,"o":40981,"h":40997,"l":40815,"c":40837.5,"v":694.853}
{"ts":1649869320000,"o":40837.5,"h":41033,"l":40837.5,"c":40950.5,"v":562.511}
{"ts":1649869380000,"o":40950.5,"h":40997,"l":40950.5,"c":40965.5,"v":86.312}
{"ts":1649869440000,"o":40965.5,"h":40965.5,"l":40910,"c":40910,"v":113.193}
{"ts":1649869500000,"o":40910,"h":41042,"l":40910,"c":41015,"v":246.828}
{"ts":1649869560000,"o":41015,"h":41066,"l":40974.5,"c":40975,"v":121.409}
{"ts":1649869620000,"o":40975,"h":41020,"l":40958,"c":40995,"v":67.493}
{"ts":1649869680000,"o":40995,"h":41027.5,"l":40980.5,"c":40981,"v":77.343}
{"ts":1649869740000,"o":40981,"h":41028,"l":40964.5,"c":41009,"v":81.052}
{"ts":1649869800000,"o":41009,"h":41028,"l":41001.5,"c":41001.5,"v":62.952}
{"ts":1649869860000,"o":41001.5,"h":41015,"l":40966.5,"c":40978,"v":156.196}
{"ts":1649869920000,"o":40978,"h":41066,"l":40969,"c":41050,"v":134.329}
{"ts":1649869980000,"o":41050,"h":41050.5,"l":41022.5,"c":41041,"v":66.38}
{"ts":1649870040000,"o":41041,"h":41041.5,"l":40983.5,"c":40983.5,"v":65.538}
{"ts":1649870100000,"o":40983.5,"h":41021.5,"l":40983.5,"c":41021,"v":17.115}
{"ts":1649870160000,"o":41021,"h":41050,"l":41007.5,"c":41050,"v":35.448}
{"ts":1649870220000,"o":41050,"h":41050,"l":41030,"c":41032.5,"v":27.621}
{"ts":1649870280000,"o":41032.5,"h":41063,"l":41032.5,"c":41062.5,"v":29.479}
{"ts":1649870340000,"o":41062.5,"h":41101.5,"l":41038,"c":41038.5,"v":110.04}
{"ts":1649870400000,"o":41038.5,"h":41065,"l":41038,"c":41052.5,"v":43.939}
{"ts":1649870460000,"o":41052.5,"h":41060,"l":41036.5,"c":41060,"v":25.343}
{"ts":1649870520000,"o":41060,"h":41060,"l":41050,"c":41050.5,"v":19.041}
{"ts":1649870580000,"o":41050.5,"h":41072.5,"l":41049.5,"c":41071.5,"v":23.443}
{"ts":1649870640000,"o":41071.5,"h":41119,"l":41052.5,"c":41052.5,"v":110.2}
{"ts":1649870700000,"o":41052.5,"h":41053,"l":41031,"c":41044,"v":42.435}
{"ts":1649870760000,"o":41044,"h":41044,"l":41009.5,"c":41029.5,"v":56.879}
{"ts":1649870820000,"o":41029.5,"h":41042,"l":41029.5,"c":41042,"v":11.979}
{"ts":1649870880000,"o":41042,"h":41074,"l":41041.5,"c":41068.5,"v":23.634}
{"ts":1649870940000,"o":41068.5,"h":41087,"l":41038,"c":41087,"v":120.076}
{"ts":1649871000000,"o":41087,"h":41100,"l":41069,"c":41069,"v":55.637}
{"ts":1649871060000,"o":41069,"h":41069,"l":41044.5,"c":41054.5,"v":54.725}
{"ts":1649871120000,"o":41054.5,"h":41055,"l":41030,"c":41030,"v":22.57}
{"ts":1649871180000,"o":41030,"h":41030,"l":41004.5,"c":41005.5,"v":45.232}
{"ts":1649871240000,"o":41005.5,"h":41014.5,"l":40946.5,"c":40954,"v":196.628}
{"ts":1649871300000,"o":40954,"h":40985,"l":40952,"c":40985,"v":30.599}
{"ts":1649871360000,"o":40985,"h":40985,"l":40903.5,"c":40905,"v":189.186}
{"ts":1649871420000,"o":40905,"h":40919.5,"l":40860.5,"c":40864.5,"v":115.611}
{"ts":1649871480000,"o":40864.5,"h":40935,"l":40860,"c":40914,"v":111.839}
{"ts":1649871540000,"o":40914,"h":40914,"l":40866,"c":40876,"v":87.365}
{"ts":1649871600000,"o":40876,"h":40899.5,"l":40876,"c":40885,"v":34.487}
{"ts":1649871660000,"o":40885,"h":40885,"l":40864.5,"c":40880,"v":33.567}
{"ts":1649871720000,"o":40880,"h":40880,"l":40879.5,"c":40880,"v":6.296}
{"ts":1649871780000,"o":40880,"h":40889,"l":40865,"c":40865.5,"v":55.485}
{"ts":1649871840000,"o":40865.5,"h":40893,"l":40865,"c":40880,"v":29.185}
{"ts":1649871900000,"o":40880,"h":40880.5,"l":40865,"c":40868,"v":29.434}
{"ts":1649871960000,"o":40868,"h":41065,"l":40868,"c":40995.5,"v":447.987}
{"ts":1649872020000,"o":40995.5,"h":40996,"l":40933,"c":40962.5,"v":70.167}
{"ts":1649872080000,"o":40962.5,"h":40974.5,"l":40925,"c":40953.5,"v":64.815}
{"ts":1649872140000,"o":40953.5,"h":40955,"l":40953,"c":40955,"v":19.848}
{"ts":1649872200000,"o":40955,"h":40971,"l":40954.5,"c":40963,"v":19.674}
{"ts":1649872260000,"o":40963,"h":40976,"l":40963,"c":40975.5,"v":18.062}
{"ts":1649872320000,"o":40975.5,"h":40990.5,"l":40975.5,"c":40980,"v":35.269}
{"ts":1649872380000,"o":40980,"h":40980,"l":40950.5,"c":40955.5,"v":56.564}
{"ts":1649872440000,"o":40955.5,"h":40985.5,"l":40955,"c":40971.5,"v":25.902}
{"ts":1649872500000,"o":40971.5,"h":40977.5,"l":40963.5,"c":40970,"v":17.11}
{"ts":1649872560000,"o":40970,"h":40972,"l":40950,"c":40966,"v":29.371}
{"ts":1649872620000,"o":40966,"h":40975,"l":40961,"c":40967,"v":13.058}
{"ts":1649872680000,"o":40967,"h":40967.5,"l":40957,"c":40957.5,"v":8.71}
{"ts":1649872740000,"o":40957.5,"h":41017,"l":40957,"c":41012.5,"v":43.388}
{"ts":1649872800000,"o":41012.5,"h":41013,"l":40975.5,"c":40976,"v":32.349}
{"ts":1649872860000,"o":40976,"h":40976,"l":40975.5,"c":40975.5,"v":13.206}
{"ts":1649872920000,"o":40975.5,"h":40986,"l":40975.5,"c":40982,"v":14.673}
{"ts":1649872980000,"o":40982,"h":40999,"l":40975.5,"c":40999,"v":25.347}
{"ts":1649873040000,"o":40999,"h":40999,"l":40980.5,"c":40990.5,"v":25.268}
{"ts":1649873100000,"o":40990.5,"h":40995,"l":40980.5,"c":40995,"v":8.493}
{"ts":1649873160000,"o":40995,"h":41079.5,"l":40995,"c":41079.5,"v":73.136}
{"ts":1649873220000,"o":41079.5,"h":41079.5,"l":41031.5,"c":41051,"v":41.377}
{"ts":1649873280000,"o":41051,"h":41090.5,"l":41038,"c":41082,"v":59.715}
{"ts":1649873340000,"o":41082,"h":41091,"l":41057.5,"c":41084,"v":38.598}
{"ts":1649873400000,"o":41084,"h":41084,"l":41048,"c":41067.5,"v":60.363}
{"ts":1649873460000,"o":41067.5,"h":41076,"l":41043.5,"c":41057.5,"v":43.352}
{"ts":1649873520000,"o":41057.5,"h":41067,"l":41023.5,"c":41046,"v":61.254}
{"ts":1649873580000,"o":41046,"h":41059,"l":41036,"c":41056,"v":26.633}
{"ts":1649873640000,"o":41056,"h":41079.5,"l":41055.5,"c":41072,"v":24.714}
{"ts":1649873700000,"o":41072,"h":41079.5,"l":41058,"c":41063,"v":21.507}
{"ts":1649873760000,"o":41063,"h":41063.5,"l":41040,"c":41040.5,"v":16.183}
{"ts":1649873820000,"o":41040.5,"h":41056,"l":41040.5,"c":41055.5,"v":8.418}
{"ts":1649873880000,"o":41055.5,"h":41075,"l":41040,"c":41040.5,"v":41.603}
{"ts":1649873940000,"o":41040.5,"h":41078,"l":41040,"c":41078,"v":11.651}
{"ts":1649874000000,"o":41078,"h":41190,"l":41078,"c":41161,"v":308.483}
{"ts":1649874060000,"o":41161,"h":41161,"l":41136.5,"c":41156,"v":110.047}
{"ts":1649874120000,"o":41156,"h":41156.5,"l":41130,"c":41130.5,"v":17.661}
{"ts":1649874180000,"o":41130.5,"h":41142,"l":41093.5,"c":41127.5,"v":116.218}
{"ts":1649874240000,"o":41127.5,"h":41174,"l":41127.5,"c":41174,"v":194.468}
{"ts":1649874300000,"o":41174,"h":41212.5,"l":41174,"c":41179,"v":237.764}
{"ts":1649874360000,"o":41179,"h":41224,"l":41179,"c":41217.5,"v":131.379}
{"ts":1649874420000,"o":41217.5,"h":41218,"l":41202,"c":41202.5,"v":35.543}
{"ts":1649874480000,"o":41202.5,"h":41202.5,"l":41199,"c":41202.5,"v":15.599}
{"ts":1649874540000,"o":41202.5,"h":41202.5,"l":41170.5,"c":41170.5,"v":26.989}
{"ts":1649874600000,"o":41170.5,"h":41215,"l":41150,"c":41214.5,"v":43.261}
{"ts":1649874660000,"o":41214.5,"h":41217.5,"l":41183.5,"c":41203,"v":111.451}
{"ts":1649874720000,"o":41203,"h":41203,"l":41172,"c":41179,"v":35.881}
{"ts":1649874780000,"o":41179,"h":41179.5,"l":41156,"c":41156,"v":43.871}
{"ts":1649874840000,"o":41156,"h":41156.5,"l":41150,"c":41156,"v":51.962}
{"ts":1649874900000,"o":41156,"h":41167.5,"l":41145,"c":41145,"v":19.468}
{"ts":1649874960000,"o":41145,"h":41156,"l":41136,"c":41155.5,"v":18.805}
{"ts":1649875020000,"o":41155.5,"h":41214,"l":41155.5,"c":41203,"v":116.711}
{"ts":1649875080000,"o":41203,"h":41203,"l":41150,"c":41154.5,"v":30.311}
{"ts":1649875140000,"o":41154.5,"h":41155,"l":41141,"c":41141.5,"v":27.113}
{"ts":1649875200000,"o":41141.5,"h":41163,"l":41141,"c":41163,"v":19.17}
{"ts":1649875260000,"o":41163,"h":41187,"l":41162.5,"c":41181.5,"v":25.479}
{"ts":1649875320000,"o":41181.5,"h":41181.5,"l":41171,"c":41180.5,"v":20.289}
{"ts":1649875380000,"o":41180.5,"h":41268,"l":41180.5,"c":41250,"v":215.049}
{"ts":1649875440000,"o":41250,"h":41262.5,"l":41242,"c":41262.5,"v":36.383}
{"ts":1649875500000,"o":41262.5,"h":41301,"l":41223.5,"c":41223.5,"v":121.755}
{"ts":1649875560000,"o":41223.5,"h":41247,"l":41223.5,"c":41246.5,"v":45.638}
{"ts":1649875620000,"o":41246.5,"h":41260,"l":41246.5,"c":41259.5,"v":12.219}
{"ts":1649875680000,"o":41259.5,"h":41363,"l":41259.5,"c":41319,"v":162.51}
{"ts":1649875740000,"o":41319,"h":41336,"l":41261,"c":41261,"v":60.114}
{"ts":1649875800000,"o":41261,"h":41296,"l":41261,"c":41283.5,"v":45.537}
{"ts":1649875860000,"o":41283.5,"h":41283.5,"l":41245.5,"c":41275,"v":63.771}
{"ts":1649875920000,"o":41275,"h":41334.5,"l":41274.5,"c":41334.5,"v":42.399}
{"ts":1649875980000,"o":41334.5,"h":41343.5,"l":41311,"c":41331.5,"v":35.011}
{"ts":1649876040000,"o":41331.5,"h":41335.5,"l":41294.5,"c":41294.5,"v":40.256}
{"ts":1649876100000,"o":41294.5,"h":41306,"l":41274.5,"c":41306,"v":22.607}
{"ts":1649876160000,"o":41306,"h":41306,"l":41283,"c":41283.5,"v":24.396}
{"ts":1649876220000,"o":41283.5,"h":41323.5,"l":41283,"c":41292.5,"v":54.99}
{"ts":1649876280000,"o":41292.5,"h":41324,"l":41292.5,"c":41324,"v":17.52}
{"ts":1649876340000,"o":41324,"h":41358.5,"l":41317,"c":41345.5,"v":43.869}
{"ts":1649876400000,"o":41345.5,"h":41355.5,"l":41290,"c":41310.5,"v":54.331}
{"ts":1649876460000,"o":41310.5,"h":41320,"l":41282,"c":41319.5,"v":126.038}
{"ts":1649876520000,"o":41319.5,"h":41345.5,"l":41319.5,"c":41335,"v":50.89}
{"ts":1649876580000,"o":41335,"h":41349.5,"l":41322,"c":41333,"v":32.03}
{"ts":1649876640000,"o":41333,"h":41336.5,"l":41333,"c":41336,"v":24.308}
{"ts":1649876700000,"o":41336,"h":41439,"l":41336,"c":41423.5,"v":317.824}
{"ts":1649876760000,"o":41423.5,"h":41553,"l":41415,"c":41430.5,"v":1064.647}
{"ts":1649876820000,"o":41430.5,"h":41489.5,"l":41385.5,"c":41398.5,"v":254.418}
{"ts":1649876880000,"o":41398.5,"h":41399,"l":41350,"c":41362,"v":136.803}
{"ts":1649876940000,"o":41362,"h":41375,"l":41324,"c":41324,"v":66.77}
{"ts":1649877000000,"o":41324,"h":41324.5,"l":41255.5,"c":41281,"v":231.199}
{"ts":1649877060000,"o":41281,"h":41305,"l":41257.5,"c":41257.5,"v":142.986}
{"ts":1649877120000,"o":41257.5,"h":41277,"l":41225.5,"c":41276.5,"v":117.726}
{"ts":1649877180000,"o":41276.5,"h":41281.5,"l":41248.5,"c":41257,"v":29.079}
{"ts":1649877240000,"o":41257,"h":41257.5,"l":41201.5,"c":41210,"v":106.795}
{"ts":1649877300000,"o":41210,"h":41250,"l":41197,"c":41238,"v":78.504}
{"ts":1649877360000,"o":41238,"h":41238.5,"l":41228.5,"c":41230,"v":25.79}
{"ts":1649877420000,"o":41230,"h":41250,"l":41230,"c":41243,"v":27.45}
{"ts":1649877480000,"o":41243,"h":41265,"l":41243,"c":41246,"v":55.416}
{"ts":1649877540000,"o":41246,"h":41310,"l":41245.5,"c":41286,"v":75.215}
{"ts":1649877600000,"o":41286,"h":41286,"l":41250,"c":41250.5,"v":23.248}
{"ts":1649877660000,"o":41250.5,"h":41267,"l":41250,"c":41267,"v":12.969}
{"ts":1649877720000,"o":41267,"h":41281.5,"l":41262.5,"c":41263,"v":12.986}
{"ts":1649877780000,"o":41263,"h":41275.5,"l":41250,"c":41250,"v":21.062}
{"ts":1649877840000,"o":41250,"h":41277,"l":41250,"c":41267.5,"v":30.833}
{"ts":1649877900000,"o":41267.5,"h":41280,"l":41267.5,"c":41279.5,"v":8.209}
{"ts":1649877960000,"o":41279.5,"h":41331,"l":41279.5,"c":41310,"v":157.484}
{"ts":1649878020000,"o":41310,"h":41311,"l":41269,"c":41287.5,"v":30.791}
{"ts":1649878080000,"o":41287.5,"h":41297.5,"l":41276,"c":41297,"v":11.601}
{"ts":1649878140000,"o":41297,"h":41324,"l":41294,"c":41323.5,"v":22.484}
{"ts":1649878200000,"o":41323.5,"h":41324,"l":41277,"c":41277.5,"v":36.059}
{"ts":1649878260000,"o":41277.5,"h":41289,"l":41265,"c":41274.5,"v":36.671}
{"ts":1649878320000,"o":41274.5,"h":41299,"l":41274.5,"c":41293.5,"v":13.104}
{"ts":1649878380000,"o":41293.5,"h":41296,"l":41293.5,"c":41295.5,"v":29.194}
{"ts":1649878440000,"o":41295.5,"h":41296,"l":41250,"c":41252.5,"v":21.325}
{"ts":1649878500000,"o":41252.5,"h":41253,"l":41170.5,"c":41203,"v":118.611}
{"ts":1649878560000,"o":41203,"h":41203.5,"l":41143,"c":41161,"v":185.368}
{"ts":1649878620000,"o":41161,"h":41184,"l":41160.5,"c":41175,"v":28.109}
{"ts":1649878680000,"o":41175,"h":41175,"l":41161.5,"c":41172.5,"v":26.172}
{"ts":1649878740000,"o":41172.5,"h":41172.5,"l":41172,"c":41172,"v":8.024}
{"ts":1649878800000,"o":41172,"h":41172.5,"l":41138,"c":41138,"v":25.905}
{"ts":1649878860000,"o":41138,"h":41138.5,"l":41112,"c":41123,"v":56.337}
{"ts":1649878920000,"o":41123,"h":41152,"l":41112,"c":41136.5,"v":79.795}
{"ts":1649878980000,"o":41136.5,"h":41152,"l":41126.5,"c":41152,"v":82.211}
{"ts":1649879040000,"o":41152,"h":41183.5,"l":41152,"c":41170,"v":94.001}
{"ts":1649879100000,"o":41170,"h":41188.5,"l":41132.5,"c":41150.5,"v":65.272}
{"ts":1649879160000,"o":41150.5,"h":41168.5,"l":41136.5,"c":41136.5,"v":30.478}
{"ts":1649879220000,"o":41136.5,"h":41137,"l":41081,"c":41113,"v":137.996}
{"ts":1649879280000,"o":41113,"h":41124,"l":41085.5,"c":41085.5,"v":34.417}
{"ts":1649879340000,"o":41085.5,"h":41115.5,"l":41085.5,"c":41115.5,"v":44.148}
{"ts":1649879400000,"o":41115.5,"h":41130,"l":41020,"c":41086.5,"v":248.11}
{"ts":1649879460000,"o":41086.5,"h":41099,"l":41072.5,"c":41098.5,"v":32.473}
{"ts":1649879520000,"o":41098.5,"h":41098.5,"l":41019,"c":41033,"v":58.9}
{"ts":1649879580000,"o":41033,"h":41060,"l":41027,"c":41060,"v":56.012}
{"ts":1649879640000,"o":41060,"h":41094.5,"l":41046,"c":41085.5,"v":94.205}
{"ts":1649879700000,"o":41085.5,"h":41087.5,"l":41065,"c":41067.5,"v":86.803}
{"ts":1649879760000,"o":41067.5,"h":41067.5,"l":41040,"c":41067,"v":38.099}
{"ts":1649879820000,"o":41067,"h":41067,"l":41038,"c":41038.5,"v":10.043}
{"ts":1649879880000,"o":41038.5,"h":41043.5,"l":41027,"c":41027,"v":15.358}
{"ts":1649879940000,"o":41027,"h":41046,"l":41027,"c":41039.5,"v":23.645}
{"ts":1649880000000,"o":41039.5,"h":41040,"l":41002,"c":41002.5,"v":25.323}
{"ts":1649880060000,"o":41002.5,"h":41054.5,"l":41002.5,"c":41052,"v":24.566}
{"ts":1649880120000,"o":41052,"h":41105,"l":41051.5,"c":41105,"v":69.108}
{"ts":1649880180000,"o":41105,"h":41105,"l":41045.5,"c":41055,"v":26.899}
{"ts":1649880240000,"o":41055,"h":41055,"l":41022.5,"c":41031,"v":60.964}
{"ts":1649880300000,"o":41031,"h":41031.5,"l":41007.5,"c":41007.5,"v":22.508}
{"ts":1649880360000,"o":41007.5,"h":41022,"l":41000,"c":41000,"v":47.532}
{"ts":1649880420000,"o":41000,"h":41000.5,"l":40984,"c":40995.5,"v":54.07}
{"ts":1649880480000,"o":40995.5,"h":41000,"l":40967.5,"c":40972.5,"v":62.705}
{"ts":1649880540000,"o":40972.5,"h":41015,"l":40972.5,"c":41015,"v":37.501}
{"ts":1649880600000,"o":41015,"h":41015,"l":41000,"c":41000.5,"v":34.07}
{"ts":1649880660000,"o":41000.5,"h":41040.5,"l":41000,"c":41029,"v":57.161}
{"ts":1649880720000,"o":41029,"h":41042,"l":41013,"c":41013,"v":19.314}
{"ts":1649880780000,"o":41013,"h":41031,"l":41013,"c":41030.5,"v":9.309}
{"ts":1649880840000,"o":41030.5,"h":41073.5,"l":41030.5,"c":41065,"v":49.666}
{"ts":1649880900000,"o":41065,"h":41065,"l":41057.5,"c":41058,"v":7.664}
{"ts":1649880960000,"o":41058,"h":41128.5,"l":41057.5,"c":41107,"v":55.154}
{"ts":1649881020000,"o":41107,"h":41121.5,"l":41106.5,"c":41121.5,"v":17.786}
{"ts":1649881080000,"o":41121.5,"h":41153,"l":41121,"c":41143.5,"v":90.531}
{"ts":1649881140000,"o":41143.5,"h":41177,"l":41143.5,"c":41171.5,"v":38.283}
{"ts":1649881200000,"o":41171.5,"h":41211,"l":41165.5,"c":41165.5,"v":85.985}
{"ts":1649881260000,"o":41165.5,"h":41197,"l":41136.5,"c":41185,"v":161.088}
{"ts":1649881320000,"o":41185,"h":41185,"l":41152,"c":41152,"v":26.288}
{"ts":1649881380000,"o":41152,"h":41152,"l":41110.5,"c":41132.5,"v":33.221}
{"ts":1649881440000,"o":41132.5,"h":41144,"l":41132.5,"c":41143.5,"v":11.823}
{"ts":1649881500000,"o":41143.5,"h":41144,"l":41098.5,"c":41098.5,"v":25.23}
{"ts":1649881560000,"o":41098.5,"h":41120,"l":41098.5,"c":41118,"v":20.032}
{"ts":1649881620000,"o":41118,"h":41118.5,"l":41109,"c":41117,"v":18.315}
{"ts":1649881680000,"o":41117,"h":41122,"l":41116.5,"c":41116.5,"v":19.481}
{"ts":1649881740000,"o":41116.5,"h":41117,"l":41116.5,"c":41116.5,"v":5.907}
{"ts":1649881800000,"o":41116.5,"h":41126,"l":41116,"c":41126,"v":6.626}
{"ts":1649881860000,"o":41126,"h":41144,"l":41125.5,"c":41142.5,"v":32.708}
{"ts":1649881920000,"o":41142.5,"h":41167.5,"l":41142.5,"c":41167.5,"v":55.659}
{"ts":1649881980000,"o":41167.5,"h":41182.5,"l":41167.5,"c":41182.5,"v":27.337}
{"ts":1649882040000,"o":41182.5,"h":41224.5,"l":41182.5,"c":41220,"v":35.147}
{"ts":1649882100000,"o":41220,"h":41246.5,"l":41204.5,"c":41207.5,"v":67.909}
{"ts":1649882160000,"o":41207.5,"h":41207.5,"l":41173,"c":41173,"v":30.349}
{"ts":1649882220000,"o":41173,"h":41188.5,"l":41173,"c":41188,"v":12.778}
{"ts":1649882280000,"o":41188,"h":41188.5,"l":41151,"c":41151,"v":19.653}
{"ts":1649882340000,"o":41151,"h":41151.5,"l":41150,"c":41150,"v":17.024}
{"ts":1649882400000,"o":41150,"h":41150.5,"l":41150,"c":41150,"v":4.104}
{"ts":1649882460000,"o":41150,"h":41187,"l":41150,"c":41184.5,"v":24.358}
{"ts":1649882520000,"o":41184.5,"h":41184.5,"l":41176.5,"c":41176.5,"v":7.201}
{"ts":1649882580000,"o":41176.5,"h":41177,"l":41149,"c":41149,"v":46.947}
{"ts":1649882640000,"o":41149,"h":41149.5,"l":41149,"c":41149,"v":3.011}
{"ts":1649882700000,"o":41149,"h":41149.5,"l":41120.5,"c":41124,"v":18.605}
{"ts":1649882760000,"o":41124,"h":41140,"l":41124,"c":41140,"v":13.797}
{"ts":1649882820000,"o":41140,"h":41173.5,"l":41139.5,"c":41173.5,"v":6.865}
{"ts":1649882880000,"o":41173.5,"h":41239,"l":41173,"c":41215,"v":60.808}
{"ts":1649882940000,"o":41215,"h":41300,"l":41214.5,"c":41283,"v":203.326}
{"ts":1649883000000,"o":41283,"h":41300,"l":41263,"c":41284,"v":143.496}
{"ts":1649883060000,"o":41284,"h":41284,"l":41261,"c":41275.5,"v":37.982}
{"ts":1649883120000,"o":41275.5,"h":41277.5,"l":41237,"c":41237,"v":48.306}
{"ts":1649883180000,"o":41237,"h":41237.5,"l":41231,"c":41237,"v":14.355}
{"ts":1649883240000,"o":41237,"h":41237.5,"l":41218.5,"c":41218.5,"v":29.295}
{"ts":1649883300000,"o":41218.5,"h":41230.5,"l":41209.5,"c":41209.5,"v":41.648}
{"ts":1649883360000,"o":41209.5,"h":41237.5,"l":41200.5,"c":41237.5,"v":31.408}
{"ts":1649883420000,"o":41237.5,"h":41246.5,"l":41216,"c":41216,"v":9.619}
{"ts":1649883480000,"o":41216,"h":41224.5,"l":41206,"c":41208,"v":42.63}
{"ts":1649883540000,"o":41208,"h":41225,"l":41207.5,"c":41224.5,"v":17.417}
{"ts":1649883600000,"o":41224.5,"h":41248,"l":41224.5,"c":41237.5,"v":31.609}
{"ts":1649883660000,"o":41237.5,"h":41246,"l":41233.5,"c":41233.5,"v":10.819}
{"ts":1649883720000,"o":41233.5,"h":41234,"l":41180,"c":41216.5,"v":35.019}
{"ts":1649883780000,"o":41216.5,"h":41216.5,"l":41216,"c":41216,"v":11.797}
{"ts":1649883840000,"o":41216,"h":41216.5,"l":41216,"c":41216.5,"v":6.099}
{"ts":1649883900000,"o":41216.5,"h":41216.5,"l":41216,"c":41216.5,"v":2.529}
{"ts":1649883960000,"o":41216.5,"h":41216.5,"l":41200,"c":41200,"v":12.779}
{"ts":1649884020000,"o":41200,"h":41200,"l":41176.5,"c":41177,"v":17.433}
{"ts":1649884080000,"o":41177,"h":41200.5,"l":41176.5,"c":41200,"v":64.918}
{"ts":1649884140000,"o":41200,"h":41200.5,"l":41181.5,"c":41181.5,"v":11.052}
{"ts":1649884200000,"o":41181.5,"h":41191,"l":41177,"c":41191,"v":22.927}
{"ts":1649884260000,"o":41191,"h":41191,"l":41190.5,"c":41190.5,"v":3.437}
{"ts":1649884320000,"o":41190.5,"h":41191,"l":41190.5,"c":41190.5,"v":3.425}
{"ts":1649884380000,"o":41190.5,"h":41191,"l":41190.5,"c":41190.5,"v":11.247}
{"ts":1649884440000,"o":41190.5,"h":41191,"l":41177,"c":41177,"v":18.088}
{"ts":1649884500000,"o":41177,"h":41177.5,"l":41176,"c":41176,"v":39.257}
{"ts":1649884560000,"o":41176,"h":41176,"l":41175.5,"c":41175.5,"v":10.339}
{"ts":1649884620000,"o":41175.5,"h":41177.5,"l":41175.5,"c":41177,"v":15.47}
{"ts":1649884680000,"o":41177,"h":41177.5,"l":41177,"c":41177.5,"v":1.395}
{"ts":1649884740000,"o":41177.5,"h":41187,"l":41177,"c":41187,"v":17.432}
{"ts":1649884800000,"o":41187,"h":41243.5,"l":41187,"c":41243,"v":21.35}
{"ts":1649884860000,"o":41243,"h":41300,"l":41243,"c":41288.5,"v":113.249}
{"ts":1649884920000,"o":41288.5,"h":41288.5,"l":41252,"c":41252.5,"v":13.337}
{"ts":1649884980000,"o":41252.5,"h":41252.5,"l":41210,"c":41214.5,"v":29.049}
{"ts":1649885040000,"o":41214.5,"h":41215,"l":41210,"c":41210,"v":6.481}
{"ts":1649885100000,"o":41210,"h":41221,"l":41210,"c":41221,"v":10.516}
{"ts":1649885160000,"o":41221,"h":41221,"l":41220.5,"c":41220.5,"v":11.663}
{"ts":1649885220000,"o":41220.5,"h":41221,"l":41220.5,"c":41221,"v":4.089}
{"ts":1649885280000,"o":41221,"h":41221,"l":41190.5,"c":41196,"v":31.175}
{"ts":1649885340000,"o":41196,"h":41196,"l":41172.5,"c":41172.5,"v":14.643}
{"ts":1649885400000,"o":41172.5,"h":41172.5,"l":41159,"c":41164,"v":21.453}
{"ts":1649885460000,"o":41164,"h":41164.5,"l":41151,"c":41155,"v":18.224}
{"ts":1649885520000,"o":41155,"h":41155,"l":41141,"c":41150,"v":23.603}
{"ts":1649885580000,"o":41150,"h":41157,"l":41139.5,"c":41149.5,"v":24.913}
{"ts":1649885640000,"o":41149.5,"h":41184,"l":41149.5,"c":41184,"v":10.988}
{"ts":1649885700000,"o":41184,"h":41274.5,"l":41184,"c":41260.5,"v":83.862}
{"ts":1649885760000,"o":41260.5,"h":41266,"l":41260.5,"c":41266,"v":15.799}
{"ts":1649885820000,"o":41266,"h":41267,"l":41225,"c":41225,"v":54.281}
{"ts":1649885880000,"o":41225,"h":41260,"l":41220,"c":41256.5,"v":49.692}
{"ts":1649885940000,"o":41256.5,"h":41256.5,"l":41250,"c":41251,"v":22.858}
{"ts":1649886000000,"o":41251,"h":41251,"l":41201.5,"c":41202,"v":13.631}
{"ts":1649886060000,"o":41202,"h":41202,"l":41191.5,"c":41198,"v":23.223}
{"ts":1649886120000,"o":41198,"h":41198.5,"l":41195.5,"c":41196,"v":11.274}
{"ts":1649886180000,"o":41196,"h":41196,"l":41176,"c":41176,"v":15.622}
{"ts":1649886240000,"o":41176,"h":41176.5,"l":41141,"c":41141.5,"v":69.895}
{"ts":1649886300000,"o":41141.5,"h":41142,"l":41103,"c":41109,"v":44.013}
{"ts":1649886360000,"o":41109,"h":41109.5,"l":41050.5,"c":41104.5,"v":79.969}
{"ts":1649886420000,"o":41104.5,"h":41105,"l":41104.5,"c":41105,"v":12.588}
{"ts":1649886480000,"o":41105,"h":41105.5,"l":41081.5,"c":41105.5,"v":22.734}
{"ts":1649886540000,"o":41105.5,"h":41175,"l":41105,"c":41138,"v":28.583}
{"ts":1649886600000,"o":41138,"h":41138,"l":41108.5,"c":41126.5,"v":12.034}
{"ts":1649886660000,"o":41126.5,"h":41145,"l":41126.5,"c":41145,"v":22.843}
{"ts":1649886720000,"o":41145,"h":41180,"l":41145,"c":41158.5,"v":31.979}
{"ts":1649886780000,"o":41158.5,"h":41172,"l":41153,"c":41172,"v":12.549}
{"ts":1649886840000,"o":41172,"h":41176,"l":41171.5,"c":41175.5,"v":7.659}
{"ts":1649886900000,"o":41175.5,"h":41176,"l":41154.5,"c":41155,"v":12.588}
{"ts":1649886960000,"o":41155,"h":41165.5,"l":41154.5,"c":41165.5,"v":7.836}
{"ts":1649887020000,"o":41165.5,"h":41182,"l":41165.5,"c":41175,"v":22.628}
{"ts":1649887080000,"o":41175,"h":41200,"l":41174.5,"c":41200,"v":29.497}
{"ts":1649887140000,"o":41200,"h":41200,"l":41183.5,"c":41199,"v":22.819}
{"ts":1649887200000,"o":41199,"h":41212.5,"l":41194,"c":41194,"v":100.654}
{"ts":1649887260000,"o":41194,"h":41194,"l":41156,"c":41167.5,"v":55.971}
{"ts":1649887320000,"o":41167.5,"h":41194.5,"l":41167,"c":41194.5,"v":16.962}
{"ts":1649887380000,"o":41194.5,"h":41200,"l":41180,"c":41180,"v":20.487}
{"ts":1649887440000,"o":41180,"h":41180.5,"l":41146.5,"c":41147,"v":38.959}
{"ts":1649887500000,"o":41147,"h":41147,"l":41146.5,"c":41146.5,"v":12.112}
{"ts":1649887560000,"o":41146.5,"h":41168,"l":41127.5,"c":41168,"v":70.942}
{"ts":1649887620000,"o":41168,"h":41221,"l":41167.5,"c":41217,"v":54.254}
{"ts":1649887680000,"o":41217,"h":41229,"l":41194,"c":41229,"v":29.361}
{"ts":1649887740000,"o":41229,"h":41229,"l":41170,"c":41170,"v":16.227}
{"ts":1649887800000,"o":41170,"h":41190,"l":41144,"c":41187,"v":16.226}
{"ts":1649887860000,"o":41187,"h":41220,"l":41187,"c":41213,"v":42.362}
{"ts":1649887920000,"o":41213,"h":41213.5,"l":41184.5,"c":41187,"v":7.272}
{"ts":1649887980000,"o":41187,"h":41196,"l":41187,"c":41196,"v":2.294}
{"ts":1649888040000,"o":41196,"h":41205,"l":41196,"c":41205,"v":6.868}
{"ts":1649888100000,"o":41205,"h":41205,"l":41176,"c":41176.5,"v":18.545}
{"ts":1649888160000,"o":41176.5,"h":41176.5,"l":41156.5,"c":41156.5,"v":6.538}
{"ts":1649888220000,"o":41156.5,"h":41159,"l":41139,"c":41159,"v":29.89}
{"ts":1649888280000,"o":41159,"h":41165,"l":41158.5,"c":41165,"v":11.773}
{"ts":1649888340000,"o":41165,"h":41165,"l":41160,"c":41160,"v":3.756}
{"ts":1649888400000,"o":41160,"h":41217.5,"l":41160,"c":41200.5,"v":69.756}
{"ts":1649888460000,"o":41200.5,"h":41232.5,"l":41200.5,"c":41232,"v":47.68}
{"ts":1649888520000,"o":41232,"h":41232,"l":41230,"c":41230.5,"v":10.574}
{"ts":1649888580000,"o":41230.5,"h":41230.5,"l":41211,"c":41211,"v":15.175}
{"ts":1649888640000,"o":41211,"h":41211,"l":41192.5,"c":41204.5,"v":10.676}
{"ts":1649888700000,"o":41204.5,"h":41285,"l":41204.5,"c":41256.5,"v":181.688}
{"ts":1649888760000,"o":41256.5,"h":41274,"l":41224.5,"c":41238,"v":98.808}
{"ts":1649888820000,"o":41238,"h":41238.5,"l":41220,"c":41220,"v":36.546}
{"ts":1649888880000,"o":41220,"h":41220.5,"l":41207.5,"c":41208,"v":15.233}
{"ts":1649888940000,"o":41208,"h":41234,"l":41207.5,"c":41233.5,"v":32.386}
{"ts":1649889000000,"o":41233.5,"h":41247,"l":41233.5,"c":41247,"v":46.584}
{"ts":1649889060000,"o":41247,"h":41323,"l":41246.5,"c":41306.5,"v":133.668}
{"ts":1649889120000,"o":41306.5,"h":41319,"l":41268,"c":41268,"v":36.202}
{"ts":1649889180000,"o":41268,"h":41289.5,"l":41268,"c":41289.5,"v":25.741}
{"ts":1649889240000,"o":41289.5,"h":41391.5,"l":41289,"c":41329.5,"v":265.117}
{"ts":1649889300000,"o":41329.5,"h":41337.5,"l":41290.5,"c":41302,"v":71.638}
{"ts":1649889360000,"o":41302,"h":41305,"l":41282.5,"c":41283,"v":35.832}
{"ts":1649889420000,"o":41283,"h":41287.5,"l":41272.5,"c":41287.5,"v":40.885}
{"ts":1649889480000,"o":41287.5,"h":41294.5,"l":41287,"c":41290,"v":26.025}
{"ts":1649889540000,"o":41290,"h":41341.5,"l":41285.5,"c":41285.5,"v":80.33}
{"ts":1649889600000,"o":41285.5,"h":41286,"l":41285.5,"c":41285.5,"v":15.73}
{"ts":1649889660000,"o":41285.5,"h":41300,"l":41280,"c":41280,"v":13.126}
{"ts":1649889720000,"o":41280,"h":41299,"l":41277.5,"c":41295.5,"v":21.179}
{"ts":1649889780000,"o":41295.5,"h":41305,"l":41265,"c":41265,"v":33.448}
{"ts":1649889840000,"o":41265,"h":41265,"l":41219.5,"c":41228.5,"v":117.872}
{"ts":1649889900000,"o":41228.5,"h":41238.5,"l":41228,"c":41234.5,"v":48.528}
{"ts":1649889960000,"o":41234.5,"h":41270,"l":41234.5,"c":41255,"v":22.999}
{"ts":1649890020000,"o":41255,"h":41270,"l":41246,"c":41270,"v":56.454}
{"ts":1649890080000,"o":41270,"h":41276,"l":41269.5,"c":41276,"v":64.089}
{"ts":1649890140000,"o":41276,"h":41300,"l":41275.5,"c":41300,"v":27.777}
{"ts":1649890200000,"o":41300,"h":41306,"l":41288.5,"c":41289,"v":14.32}
{"ts":1649890260000,"o":41289,"h":41289,"l":41250.5,"c":41250.5,"v":21.889}
{"ts":1649890320000,"o":41250.5,"h":41250.5,"l":41190,"c":41207.5,"v":106.12}
{"ts":1649890380000,"o":41207.5,"h":41207.5,"l":41185,"c":41199.5,"v":12.782}
{"ts":1649890440000,"o":41199.5,"h":41216,"l":41199.5,"c":41212.5,"v":34.189}
{"ts":1649890500000,"o":41212.5,"h":41213,"l":41200.5,"c":41212.5,"v":19.977}
{"ts":1649890560000,"o":41212.5,"h":41212.5,"l":41195,"c":41195.5,"v":13.146}
{"ts":1649890620000,"o":41195.5,"h":41200,"l":41189,"c":41199.5,"v":15.844}
{"ts":1649890680000,"o":41199.5,"h":41200,"l":41193.5,"c":41199.5,"v":17.333}
{"ts":1649890740000,"o":41199.5,"h":41269.5,"l":41199.5,"c":41262.5,"v":99.668}
{"ts":1649890800000,"o":41262.5,"h":41320,"l":41262.5,"c":41292.5,"v":134.509}
{"ts":1649890860000,"o":41292.5,"h":41293,"l":41260,"c":41260.5,"v":73.879}
{"ts":1649890920000,"o":41260.5,"h":41260.5,"l":41226.5,"c":41246,"v":74.073}
{"ts":1649890980000,"o":41246,"h":41274.5,"l":41233.5,"c":41268.5,"v":55.445}
{"ts":1649891040000,"o":41268.5,"h":41268.5,"l":41180.5,"c":41180.5,"v":150.146}
{"ts":1649891100000,"o":41180.5,"h":41181,"l":41098,"c":41102,"v":302.981}
{"ts":1649891160000,"o":41102,"h":41160,"l":41050,"c":41159.5,"v":270.552}
{"ts":1649891220000,"o":41159.5,"h":41159.5,"l":41126.5,"c":41140,"v":37.437}
{"ts":1649891280000,"o":41140,"h":41140.5,"l":41108,"c":41119.5,"v":54.012}
{"ts":1649891340000,"o":41119.5,"h":41127,"l":41119,"c":41127,"v":20.791}
{"ts":1649891400000,"o":41127,"h":41141,"l":41126.5,"c":41141,"v":22.199}
{"ts":1649891460000,"o":41141,"h":41151,"l":41140.5,"c":41140.5,"v":18.224}
{"ts":1649891520000,"o":41140.5,"h":41175,"l":41140.5,"c":41175,"v":58.578}
{"ts":1649891580000,"o":41175,"h":41180.5,"l":41162.5,"c":41180,"v":31.278}
{"ts":1649891640000,"o":41180,"h":41180.5,"l":41180,"c":41180,"v":5.114}
{"ts":1649891700000,"o":41180,"h":41180.5,"l":41165.5,"c":41166,"v":18.992}
{"ts":1649891760000,"o":41166,"h":41184.5,"l":41165.5,"c":41184.5,"v":11.173}
{"ts":1649891820000,"o":41184.5,"h":41187,"l":41150.5,"c":41151,"v":52.235}
{"ts":1649891880000,"o":41151,"h":41151,"l":41130,"c":41130.5,"v":12.343}
{"ts":1649891940000,"o":41130.5,"h":41140,"l":41130,"c":41132.5,"v":13.19}
{"ts":1649892000000,"o":41132.5,"h":41133,"l":41110.5,"c":41122.5,"v":49.505}
{"ts":1649892060000,"o":41122.5,"h":41138,"l":41122.5,"c":41128,"v":10.808}
{"ts":1649892120000,"o":41128,"h":41170,"l":41127.5,"c":41170,"v":25.024}
{"ts":1649892180000,"o":41170,"h":41175,"l":41157,"c":41157.5,"v":11.842}
{"ts":1649892240000,"o":41157.5,"h":41157.5,"l":41150,"c":41157,"v":6.402}
{"ts":1649892300000,"o":41157,"h":41157,"l":41151.5,"c":41152,"v":3.789}
{"ts":1649892360000,"o":41152,"h":41152,"l":41144.5,"c":41144.5,"v":6.481}
{"ts":1649892420000,"o":41144.5,"h":41174.5,"l":41144.5,"c":41174.5,"v":11.924}
{"ts":1649892480000,"o":41174.5,"h":41180.5,"l":41174,"c":41174,"v":7.988}
{"ts":1649892540000,"o":41174,"h":41174.5,"l":41154,"c":41154,"v":10.61}
{"ts":1649892600000,"o":41154,"h":41154.5,"l":41137,"c":41142,"v":9.215}
{"ts":1649892660000,"o":41142,"h":41145.5,"l":41142,"c":41145.5,"v":8.086}
{"ts":1649892720000,"o":41145.5,"h":41148,"l":41125,"c":41131.5,"v":17.21}
{"ts":1649892780000,"o":41131.5,"h":41131.5,"l":41122.5,"c":41122.5,"v":9.482}
{"ts":1649892840000,"o":41122.5,"h":41129,"l":41122.5,"c":41129,"v":12.752}
{"ts":1649892900000,"o":41129,"h":41134.5,"l":41122,"c":41122,"v":11.59}
{"ts":1649892960000,"o":41122,"h":41141,"l":41116,"c":41141,"v":11.783}
{"ts":1649893020000,"o":41141,"h":41143.5,"l":41130,"c":41130,"v":9.878}
{"ts":1649893080000,"o":41130,"h":41130,"l":41128,"c":41128.5,"v":7.163}
{"ts":1649893140000,"o":41128.5,"h":41134.5,"l":41128,"c":41134.5,"v":20.424}
{"ts":1649893200000,"o":41134.5,"h":41149.5,"l":41134,"c":41149.5,"v":21.219}
{"ts":1649893260000,"o":41149.5,"h":41170,"l":41149,"c":41170,"v":16.502}
{"ts":1649893320000,"o":41170,"h":41170,"l":41158,"c":41158,"v":16.334}
{"ts":1649893380000,"o":41158,"h":41158.5,"l":41137,"c":41137,"v":5.569}
{"ts":1649893440000,"o":41137,"h":41137.5,"l":41137,"c":41137.5,"v":1.749}
{"ts":1649893500000,"o":41137.5,"h":41156.5,"l":41137,"c":41139,"v":14.496}
{"ts":1649893560000,"o":41139,"h":41139,"l":41099,"c":41099.5,"v":53.335}
{"ts":1649893620000,"o":41099.5,"h":41099.5,"l":41074.5,"c":41075,"v":38.106}
{"ts":1649893680000,"o":41075,"h":41085,"l":41074.5,"c":41085,"v":24.507}
{"ts":1649893740000,"o":41085,"h":41125,"l":41085,"c":41115,"v":32.245}
{"ts":1649893800000,"o":41115,"h":41122,"l":41114.5,"c":41122,"v":11.039}
{"ts":1649893860000,"o":41122,"h":41122,"l":41103.5,"c":41110,"v":11.41}
{"ts":1649893920000,"o":41110,"h":41115,"l":41110,"c":41115,"v":4.854}
{"ts":1649893980000,"o":41115,"h":41154,"l":41115,"c":41153.5,"v":34.285}
{"ts":1649894040000,"o":41153.5,"h":41154,"l":41153.5,"c":41153.5,"v":9.076}
{"ts":1649894100000,"o":41153.5,"h":41154,"l":41101,"c":41124.5,"v":53.491}
{"ts":1649894160000,"o":41124.5,"h":41145,"l":41124.5,"c":41145,"v":18.754}
{"ts":1649894220000,"o":41145,"h":41155,"l":41145,"c":41155,"v":9.077}
{"ts":1649894280000,"o":41155,"h":41155,"l":41127.5,"c":41127.5,"v":25.591}
{"ts":1649894340000,"o":41127.5,"h":41137,"l":41124.5,"c":41137,"v":11.221}
{"ts":1649894400000,"o":41137,"h":41137,"l":41083,"c":41083,"v":61.406}
{"ts":1649894460000,"o":41083,"h":41083,"l":41077,"c":41077.5,"v":35.999}
{"ts":1649894520000,"o":41077.5,"h":41078,"l":41065.5,"c":41065.5,"v":91.868}
{"ts":1649894580000,"o":41065.5,"h":41066,"l":41056,"c":41062.5,"v":60.518}
{"ts":1649894640000,"o":41062.5,"h":41142,"l":41062,"c":41122,"v":170.74}
{"ts":1649894700000,"o":41122,"h":41171.5,"l":41121.5,"c":41171,"v":60.053}
{"ts":1649894760000,"o":41171,"h":41171,"l":41145.5,"c":41162,"v":73.665}
{"ts":1649894820000,"o":41162,"h":41162.5,"l":41146,"c":41155,"v":36.29}
{"ts":1649894880000,"o":41155,"h":41161,"l":41150,"c":41150,"v":41.146}
{"ts":1649894940000,"o":41150,"h":41150.5,"l":41115,"c":41115,"v":14.674}
{"ts":1649895000000,"o":41115,"h":41117.5,"l":41104.5,"c":41117,"v":48.771}
{"ts":1649895060000,"o":41117,"h":41117.5,"l":41106.5,"c":41110,"v":27.42}
{"ts":1649895120000,"o":41110,"h":41137,"l":41106.5,"c":41137,"v":20.618}
{"ts":1649895180000,"o":41137,"h":41150,"l":41136.5,"c":41150,"v":7.364}
{"ts":1649895240000,"o":41150,"h":41166,"l":41149.5,"c":41165.5,"v":24.284}
{"ts":1649895300000,"o":41165.5,"h":41166,"l":41120,"c":41120,"v":24.752}
{"ts":1649895360000,"o":41120,"h":41120.5,"l":41098,"c":41098,"v":30.819}
{"ts":1649895420000,"o":41098,"h":41098.5,"l":41098,"c":41098.5,"v":6.116}
{"ts":1649895480000,"o":41098.5,"h":41098.5,"l":41098,"c":41098.5,"v":6.995}
{"ts":1649895540000,"o":41098.5,"h":41099,"l":41098,"c":41099,"v":15.881}
{"ts":1649895600000,"o":41099,"h":41100,"l":41088,"c":41088,"v":27.1}
{"ts":1649895660000,"o":41088,"h":41090,"l":41088,"c":41089.5,"v":8.335}
{"ts":1649895720000,"o":41089.5,"h":41090,"l":41071.5,"c":41081,"v":60.826}
{"ts":1649895780000,"o":41081,"h":41109,"l":41080.5,"c":41109,"v":41.358}
{"ts":1649895840000,"o":41109,"h":41148,"l":41108.5,"c":41148,"v":22.72}
{"ts":1649895900000,"o":41148,"h":41176.5,"l":41147.5,"c":41176.5,"v":39.228}
{"ts":1649895960000,"o":41176.5,"h":41176.5,"l":41176,"c":41176,"v":9.648}
{"ts":1649896020000,"o":41176,"h":41200,"l":41165.5,"c":41179.5,"v":71.396}
{"ts":1649896080000,"o":41179.5,"h":41199.5,"l":41179.5,"c":41199.5,"v":22.566}
{"ts":1649896140000,"o":41199.5,"h":41205.5,"l":41199,"c":41205.5,"v":39.886}
{"ts":1649896200000,"o":41205.5,"h":41222,"l":41190,"c":41190,"v":52.051}
{"ts":1649896260000,"o":41190,"h":41222.5,"l":41190,"c":41222.5,"v":16.674}
{"ts":1649896320000,"o":41222.5,"h":41223,"l":41215,"c":41223,"v":52.596}
{"ts":1649896380000,"o":41223,"h":41244,"l":41222.5,"c":41243.5,"v":153.873}
{"ts":1649896440000,"o":41243.5,"h":41262,"l":41243.5,"c":41261.5,"v":42.65}
{"ts":1649896500000,"o":41261.5,"h":41262,"l":41235.5,"c":41235.5,"v":29.005}
{"ts":1649896560000,"o":41235.5,"h":41245,"l":41235.5,"c":41239.5,"v":51.622}
{"ts":1649896620000,"o":41239.5,"h":41239.5,"l":41239,"c":41239,"v":24.189}
{"ts":1649896680000,"o":41239,"h":41239,"l":41207,"c":41207,"v":37.675}
{"ts":1649896740000,"o":41207,"h":41207,"l":41173.5,"c":41174,"v":20.639}
{"ts":1649896800000,"o":41174,"h":41195,"l":41147.5,"c":41147.5,"v":53.728}
{"ts":1649896860000,"o":41147.5,"h":41155.5,"l":41135,"c":41155.5,"v":28.036}
{"ts":1649896920000,"o":41155.5,"h":41155.5,"l":41142,"c":41149,"v":26.267}
{"ts":1649896980000,"o":41149,"h":41159.5,"l":41120,"c":41154.5,"v":43.665}
{"ts":1649897040000,"o":41154.5,"h":41154.5,"l":41141,"c":41142.5,"v":9.34}
{"ts":1649897100000,"o":41142.5,"h":41143,"l":41095,"c":41130,"v":89.799}
{"ts":1649897160000,"o":41130,"h":41230,"l":41130,"c":41209.5,"v":103.778}
{"ts":1649897220000,"o":41209.5,"h":41210,"l":41183,"c":41185.5,"v":33.249}
{"ts":1649897280000,"o":41185.5,"h":41185.5,"l":41140,"c":41154.5,"v":50.591}
{"ts":1649897340000,"o":41154.5,"h":41154.5,"l":41140,"c":41143,"v":16.315}
{"ts":1649897400000,"o":41143,"h":41165,"l":41140,"c":41164.5,"v":11.075}
{"ts":1649897460000,"o":41164.5,"h":41165,"l":41147,"c":41164.5,"v":9.593}
{"ts":1649897520000,"o":41164.5,"h":41172.5,"l":41164.5,"c":41166,"v":26.922}
{"ts":1649897580000,"o":41166,"h":41175,"l":41166,"c":41175,"v":4.528}
{"ts":1649897640000,"o":41175,"h":41180,"l":41174.5,"c":41180,"v":5.171}
{"ts":1649897700000,"o":41180,"h":41180,"l":41179.5,"c":41179.5,"v":3.338}
{"ts":1649897760000,"o":41179.5,"h":41190,"l":41170,"c":41185.5,"v":54.823}
{"ts":1649897820000,"o":41185.5,"h":41200,"l":41185.5,"c":41199.5,"v":9.656}
{"ts":1649897880000,"o":41199.5,"h":41220,"l":41199.5,"c":41219.5,"v":41.547}
{"ts":1649897940000,"o":41219.5,"h":41220,"l":41175,"c":41175,"v":22.575}
{"ts":1649898000000,"o":41175,"h":41175.5,"l":41171,"c":41171,"v":11.193}
{"ts":1649898060000,"o":41171,"h":41189,"l":41165,"c":41188.5,"v":16.89}
{"ts":1649898120000,"o":41188.5,"h":41210,"l":41188.5,"c":41209.5,"v":14.888}
{"ts":1649898180000,"o":41209.5,"h":41210,"l":41194,"c":41194,"v":21.841}
{"ts":1649898240000,"o":41194,"h":41203,"l":41194,"c":41194.5,"v":5.216}
{"ts":1649898300000,"o":41194.5,"h":41195,"l":41194.5,"c":41195,"v":1.169}
{"ts":1649898360000,"o":41195,"h":41195,"l":41194.5,"c":41194.5,"v":12.706}
{"ts":1649898420000,"o":41194.5,"h":41200,"l":41194.5,"c":41199.5,"v":3.297}
{"ts":1649898480000,"o":41199.5,"h":41200,"l":41199.5,"c":41199.5,"v":12.677}
{"ts":1649898540000,"o":41199.5,"h":41200,"l":41199.5,"c":41200,"v":4.077}
{"ts":1649898600000,"o":41200,"h":41200,"l":41199.5,"c":41199.5,"v":26.365}
{"ts":1649898660000,"o":41199.5,"h":41200,"l":41199.5,"c":41199.5,"v":15.134}
{"ts":1649898720000,"o":41199.5,"h":41200,"l":41199.5,"c":41199.5,"v":2.447}
{"ts":1649898780000,"o":41199.5,"h":41220,"l":41199.5,"c":41220,"v":13.177}
{"ts":1649898840000,"o":41220,"h":41230,"l":41211.5,"c":41216.5,"v":52.487}
{"ts":1649898900000,"o":41216.5,"h":41282.5,"l":41216.5,"c":41263,"v":124.451}
{"ts":1649898960000,"o":41263,"h":41272,"l":41263,"c":41265.5,"v":32.487}
{"ts":1649899020000,"o":41265.5,"h":41266,"l":41253.5,"c":41262.5,"v":10.738}
{"ts":1649899080000,"o":41262.5,"h":41262.5,"l":41243,"c":41243.5,"v":6.702}
{"ts":1649899140000,"o":41243.5,"h":41275,"l":41229.5,"c":41275,"v":46.59}
{"ts":1649899200000,"o":41275,"h":41287.5,"l":41265,"c":41265,"v":70.679}
{"ts":1649899260000,"o":41265,"h":41265.5,"l":41254,"c":41254.5,"v":7.039}
{"ts":1649899320000,"o":41254.5,"h":41277,"l":41254,"c":41275,"v":23.263}
{"ts":1649899380000,"o":41275,"h":41288,"l":41274.5,"c":41287.5,"v":24.629}
{"ts":1649899440000,"o":41287.5,"h":41299.5,"l":41270,"c":41299.5,"v":20.1}
{"ts":1649899500000,"o":41299.5,"h":41299.5,"l":41270,"c":41270,"v":17.377}
{"ts":1649899560000,"o":41270,"h":41299,"l":41270,"c":41298.5,"v":52.306}
{"ts":1649899620000,"o":41298.5,"h":41298.5,"l":41285.5,"c":41298,"v":17.233}
{"ts":1649899680000,"o":41298,"h":41320,"l":41297.5,"c":41320,"v":60.132}
{"ts":1649899740000,"o":41320,"h":41350,"l":41319.5,"c":41331.5,"v":145.594}
{"ts":1649899800000,"o":41331.5,"h":41332,"l":41279,"c":41282.5,"v":68.832}
{"ts":1649899860000,"o":41282.5,"h":41311,"l":41282,"c":41310.5,"v":23.587}
{"ts":1649899920000,"o":41310.5,"h":41350,"l":41310.5,"c":41349.5,"v":73.387}
{"ts":1649899980000,"o":41349.5,"h":41350,"l":41325,"c":41334,"v":81.162}
{"ts":1649900040000,"o":41334,"h":41334.5,"l":41334,"c":41334.5,"v":15.585}
{"ts":1649900100000,"o":41334.5,"h":41334.5,"l":41324,"c":41324,"v":25.278}
{"ts":1649900160000,"o":41324,"h":41325,"l":41323,"c":41324.5,"v":17.725}
{"ts":1649900220000,"o":41324.5,"h":41325,"l":41324.5,"c":41324.5,"v":10.353}
{"ts":1649900280000,"o":41324.5,"h":41324.5,"l":41301,"c":41301,"v":32.495}
{"ts":1649900340000,"o":41301,"h":41301.5,"l":41277,"c":41279,"v":53.876}
{"ts":1649900400000,"o":41279,"h":41295,"l":41270,"c":41295,"v":35.239}
{"ts":1649900460000,"o":41295,"h":41324,"l":41295,"c":41320.5,"v":51.791}
{"ts":1649900520000,"o":41320.5,"h":41347,"l":41320.5,"c":41347,"v":58.677}
{"ts":1649900580000,"o":41347,"h":41347,"l":41317,"c":41317.5,"v":55.864}
{"ts":1649900640000,"o":41317.5,"h":41317.5,"l":41317,"c":41317,"v":2.503}
{"ts":1649900700000,"o":41317,"h":41317.5,"l":41310,"c":41310,"v":17.52}
{"ts":1649900760000,"o":41310,"h":41317,"l":41310,"c":41310,"v":15.376}
{"ts":1649900820000,"o":41310,"h":41311,"l":41310,"c":41311,"v":15.355}
{"ts":1649900880000,"o":41311,"h":41325,"l":41300,"c":41324.5,"v":12.502}
{"ts":1649900940000,"o":41324.5,"h":41335,"l":41324.5,"c":41334.5,"v":7.616}
{"ts":1649901000000,"o":41334.5,"h":41335,"l":41331,"c":41331,"v":34.656}
{"ts":1649901060000,"o":41331,"h":41389.5,"l":41331,"c":41371,"v":98.438}
{"ts":1649901120000,"o":41371,"h":41380,"l":41370.5,"c":41379.5,"v":44}
{"ts":1649901180000,"o":41379.5,"h":41450,"l":41379.5,"c":41417.5,"v":258.098}
{"ts":1649901240000,"o":41417.5,"h":41443.5,"l":41411.5,"c":41425.5,"v":87.632}
{"ts":1649901300000,"o":41425.5,"h":41426,"l":41411,"c":41425.5,"v":46.582}
{"ts":1649901360000,"o":41425.5,"h":41440,"l":41425.5,"c":41439.5,"v":42.627}
{"ts":1649901420000,"o":41439.5,"h":41463,"l":41439,"c":41454.5,"v":68.577}
{"ts":1649901480000,"o":41454.5,"h":41455,"l":41450,"c":41450,"v":36.489}
{"ts":1649901540000,"o":41450,"h":41463,"l":41444.5,"c":41450,"v":62.741}
{"ts":1649901600000,"o":41450,"h":41450.5,"l":41407.5,"c":41407.5,"v":67.954}
{"ts":1649901660000,"o":41407.5,"h":41408,"l":41379.5,"c":41379.5,"v":46}
{"ts":1649901720000,"o":41379.5,"h":41425.5,"l":41379.5,"c":41415,"v":87.727}
{"ts":1649901780000,"o":41415,"h":41415.5,"l":41390,"c":41390,"v":43.41}
{"ts":1649901840000,"o":41390,"h":41400,"l":41383.5,"c":41399.5,"v":56.942}
{"ts":1649901900000,"o":41399.5,"h":41400,"l":41385,"c":41390,"v":22.825}
{"ts":1649901960000,"o":41390,"h":41390,"l":41385.5,"c":41385.5,"v":9.246}
{"ts":1649902020000,"o":41385.5,"h":41386,"l":41372.5,"c":41372.5,"v":41.917}
{"ts":1649902080000,"o":41372.5,"h":41396,"l":41372.5,"c":41395.5,"v":18.354}
{"ts":1649902140000,"o":41395.5,"h":41396,"l":41395.5,"c":41396,"v":9.463}
{"ts":1649902200000,"o":41396,"h":41398,"l":41388,"c":41398,"v":35.333}
{"ts":1649902260000,"o":41398,"h":41423.5,"l":41397.5,"c":41423.5,"v":36.129}
{"ts":1649902320000,"o":41423.5,"h":41440.5,"l":41423,"c":41440.5,"v":36.756}
{"ts":1649902380000,"o":41440.5,"h":41440.5,"l":41421,"c":41421,"v":22.154}
{"ts":1649902440000,"o":41421,"h":41421,"l":41381,"c":41381,"v":22.448}
{"ts":1649902500000,"o":41381,"h":41381,"l":41376.5,"c":41376.5,"v":15.382}
{"ts":1649902560000,"o":41376.5,"h":41377,"l":41373,"c":41373,"v":14.087}
{"ts":1649902620000,"o":41373,"h":41373.5,"l":41325,"c":41329,"v":83.223}
{"ts":1649902680000,"o":41329,"h":41332.5,"l":41312,"c":41332.5,"v":51.304}
{"ts":1649902740000,"o":41332.5,"h":41359,"l":41332,"c":41355.5,"v":48.315}
{"ts":1649902800000,"o":41355.5,"h":41356,"l":41350.5,"c":41351,"v":18.461}
{"ts":1649902860000,"o":41351,"h":41351,"l":41350.5,"c":41351,"v":10.504}
{"ts":1649902920000,"o":41351,"h":41351,"l":41350,"c":41350,"v":7.793}
{"ts":1649902980000,"o":41350,"h":41359.5,"l":41350,"c":41359.5,"v":16.379}
{"ts":1649903040000,"o":41359.5,"h":41375,"l":41359,"c":41375,"v":41.003}
{"ts":1649903100000,"o":41375,"h":41381,"l":41374.5,"c":41380.5,"v":30.073}
{"ts":1649903160000,"o":41380.5,"h":41380.5,"l":41343,"c":41343,"v":44.952}
{"ts":1649903220000,"o":41343,"h":41343.5,"l":41316.5,"c":41325,"v":40.554}
{"ts":1649903280000,"o":41325,"h":41355,"l":41324.5,"c":41355,"v":13.486}
{"ts":1649903340000,"o":41355,"h":41355,"l":41343,"c":41355,"v":58.807}
{"ts":1649903400000,"o":41355,"h":41355,"l":41354.5,"c":41354.5,"v":2.066}
{"ts":1649903460000,"o":41354.5,"h":41355,"l":41344,"c":41344,"v":20.308}
{"ts":1649903520000,"o":41344,"h":41344.5,"l":41344,"c":41344.5,"v":12.261}
{"ts":1649903580000,"o":41344.5,"h":41344.5,"l":41326.5,"c":41326.5,"v":26.254}
{"ts":1649903640000,"o":41326.5,"h":41343.5,"l":41326.5,"c":41343.5,"v":15.206}
{"ts":1649903700000,"o":41343.5,"h":41343.5,"l":41326.5,"c":41326.5,"v":19.738}
{"ts":1649903760000,"o":41326.5,"h":41343,"l":41325,"c":41338,"v":10.941}
{"ts":1649903820000,"o":41338,"h":41350,"l":41337.5,"c":41350,"v":26.132}
{"ts":1649903880000,"o":41350,"h":41424.5,"l":41349.5,"c":41409,"v":65.135}
{"ts":1649903940000,"o":41409,"h":41416,"l":41399,"c":41399.5,"v":53.596}
{"ts":1649904000000,"o":41399.5,"h":41399.5,"l":41386,"c":41386,"v":25.03}
{"ts":1649904060000,"o":41386,"h":41386.5,"l":41386,"c":41386,"v":5.74}
{"ts":1649904120000,"o":41386,"h":41386.5,"l":41370,"c":41370,"v":16.177}
{"ts":1649904180000,"o":41370,"h":41381.5,"l":41370,"c":41381,"v":12.158}
{"ts":1649904240000,"o":41381,"h":41394.5,"l":41381,"c":41394.5,"v":9.623}
{"ts":1649904300000,"o":41394.5,"h":41394.5,"l":41352,"c":41352,"v":17.081}
{"ts":1649904360000,"o":41352,"h":41384.5,"l":41352,"c":41384.5,"v":21.52}
{"ts":1649904420000,"o":41384.5,"h":41384.5,"l":41384,"c":41384.5,"v":3.584}
{"ts":1649904480000,"o":41384.5,"h":41384.5,"l":41375,"c":41384.5,"v":8.951}
{"ts":1649904540000,"o":41384.5,"h":41384.5,"l":41340,"c":41340,"v":22.472}
{"ts":1649904600000,"o":41340,"h":41362.5,"l":41339.5,"c":41348,"v":22.095}
{"ts":1649904660000,"o":41348,"h":41348,"l":41347.5,"c":41347.5,"v":4.025}
{"ts":1649904720000,"o":41347.5,"h":41369.5,"l":41347.5,"c":41369.5,"v":53.7}
{"ts":1649904780000,"o":41369.5,"h":41370,"l":41369.5,"c":41369.5,"v":8.978}
{"ts":1649904840000,"o":41369.5,"h":41423,"l":41369.5,"c":41414.5,"v":94.467}
{"ts":1649904900000,"o":41414.5,"h":41414.5,"l":41405,"c":41405.5,"v":8.485}
{"ts":1649904960000,"o":41405.5,"h":41405.5,"l":41374.5,"c":41374.5,"v":18.949}
{"ts":1649905020000,"o":41374.5,"h":41387.5,"l":41374.5,"c":41387.5,"v":13.548}
{"ts":1649905080000,"o":41387.5,"h":41387.5,"l":41387,"c":41387,"v":8.312}
{"ts":1649905140000,"o":41387,"h":41396.5,"l":41387,"c":41396.5,"v":13.538}
{"ts":1649905200000,"o":41396.5,"h":41448,"l":41396,"c":41428,"v":37.788}
{"ts":1649905260000,"o":41428,"h":41428,"l":41415,"c":41415,"v":54.76}
{"ts":1649905320000,"o":41415,"h":41415.5,"l":41377.5,"c":41378.5,"v":33.137}
{"ts":1649905380000,"o":41378.5,"h":41387.5,"l":41378,"c":41387.5,"v":11.216}
{"ts":1649905440000,"o":41387.5,"h":41387.5,"l":41351,"c":41351.5,"v":23.292}
{"ts":1649905500000,"o":41351.5,"h":41351.5,"l":41320,"c":41320,"v":91.137}
{"ts":1649905560000,"o":41320,"h":41325,"l":41311,"c":41316.5,"v":44.128}
{"ts":1649905620000,"o":41316.5,"h":41322,"l":41310,"c":41318,"v":19.868}
{"ts":1649905680000,"o":41318,"h":41318.5,"l":41272,"c":41287.5,"v":127.565}
{"ts":1649905740000,"o":41287.5,"h":41322.5,"l":41287,"c":41322,"v":32.999}
{"ts":1649905800000,"o":41322,"h":41322.5,"l":41322,"c":41322,"v":6.875}
{"ts":1649905860000,"o":41322,"h":41322.5,"l":41309.5,"c":41310,"v":18.991}
{"ts":1649905920000,"o":41310,"h":41325,"l":41309.5,"c":41325,"v":19.571}
{"ts":1649905980000,"o":41325,"h":41325,"l":41308.5,"c":41308.5,"v":6.817}
{"ts":1649906040000,"o":41308.5,"h":41309,"l":41308.5,"c":41308.5,"v":9.056}
{"ts":1649906100000,"o":41308.5,"h":41315,"l":41308.5,"c":41310.5,"v":14.319}
{"ts":1649906160000,"o":41310.5,"h":41315.5,"l":41288,"c":41315.5,"v":66.63}
{"ts":1649906220000,"o":41315.5,"h":41318,"l":41315.5,"c":41317.5,"v":11.451}
{"ts":1649906280000,"o":41317.5,"h":41318,"l":41317.5,"c":41317.5,"v":5.827}
{"ts":1649906340000,"o":41317.5,"h":41318,"l":41317.5,"c":41318,"v":8.421}
{"ts":1649906400000,"o":41318,"h":41330,"l":41317.5,"c":41325.5,"v":14.326}
{"ts":1649906460000,"o":41325.5,"h":41330,"l":41323,"c":41323,"v":16.733}
{"ts":1649906520000,"o":41323,"h":41323,"l":41317,"c":41317,"v":4.286}
{"ts":1649906580000,"o":41317,"h":41317.5,"l":41300,"c":41300,"v":12.036}
{"ts":1649906640000,"o":41300,"h":41330,"l":41300,"c":41329.5,"v":15.336}
{"ts":1649906700000,"o":41329.5,"h":41330,"l":41307,"c":41307,"v":11.118}
{"ts":1649906760000,"o":41307,"h":41307.5,"l":41297,"c":41297.5,"v":20.782}
{"ts":1649906820000,"o":41297.5,"h":41307.5,"l":41297,"c":41307,"v":18.466}
{"ts":1649906880000,"o":41307,"h":41307.5,"l":41290.5,"c":41295.5,"v":13.861}
{"ts":1649906940000,"o":41295.5,"h":41296,"l":41252.5,"c":41267,"v":55.26}
{"ts":1649907000000,"o":41267,"h":41286,"l":41267,"c":41285.5,"v":19.413}
{"ts":1649907060000,"o":41285.5,"h":41286,"l":41268,"c":41268.5,"v":6.656}
{"ts":1649907120000,"o":41268.5,"h":41282.5,"l":41268,"c":41282,"v":19.7}
{"ts":1649907180000,"o":41282,"h":41282.5,"l":41268,"c":41268,"v":8.371}
{"ts":1649907240000,"o":41268,"h":41268.5,"l":41254,"c":41254.5,"v":20.955}
{"ts":1649907300000,"o":41254.5,"h":41254.5,"l":41254,"c":41254,"v":16.922}
{"ts":1649907360000,"o":41254,"h":41303,"l":41251,"c":41285,"v":84.453}
{"ts":1649907420000,"o":41285,"h":41285.5,"l":41254,"c":41265.5,"v":18.482}
{"ts":1649907480000,"o":41265.5,"h":41274.5,"l":41265.5,"c":41274,"v":20.982}
{"ts":1649907540000,"o":41274,"h":41283.5,"l":41274,"c":41283.5,"v":6.036}
{"ts":1649907600000,"o":41283.5,"h":41304.5,"l":41283,"c":41304,"v":26.347}
{"ts":1649907660000,"o":41304,"h":41304.5,"l":41304,"c":41304.5,"v":4.899}
{"ts":1649907720000,"o":41304.5,"h":41304.5,"l":41291.5,"c":41292,"v":14.256}
{"ts":1649907780000,"o":41292,"h":41292,"l":41291.5,"c":41291.5,"v":6.779}
{"ts":1649907840000,"o":41291.5,"h":41292,"l":41284.5,"c":41284.5,"v":7.053}
{"ts":1649907900000,"o":41284.5,"h":41297.5,"l":41284.5,"c":41297.5,"v":15.482}
{"ts":1649907960000,"o":41297.5,"h":41297.5,"l":41268,"c":41268.5,"v":30.786}
{"ts":1649908020000,"o":41268.5,"h":41287.5,"l":41268,"c":41287,"v":6.414}
{"ts":1649908080000,"o":41287,"h":41332,"l":41287,"c":41331.5,"v":37.211}
{"ts":1649908140000,"o":41331.5,"h":41350,"l":41327,"c":41327,"v":28.987}
{"ts":1649908200000,"o":41327,"h":41327.5,"l":41279,"c":41279.5,"v":25.977}
{"ts":1649908260000,"o":41279.5,"h":41281.5,"l":41279,"c":41281.5,"v":9.461}
{"ts":1649908320000,"o":41281.5,"h":41281.5,"l":41281,"c":41281,"v":11.447}
{"ts":1649908380000,"o":41281,"h":41297.5,"l":41279,"c":41297.5,"v":10.037}
{"ts":1649908440000,"o":41297.5,"h":41299,"l":41297.5,"c":41298.5,"v":2.596}
{"ts":1649908500000,"o":41298.5,"h":41299,"l":41298.5,"c":41298.5,"v":3.003}
{"ts":1649908560000,"o":41298.5,"h":41299.5,"l":41298.5,"c":41299.5,"v":9.03}
{"ts":1649908620000,"o":41299.5,"h":41312.5,"l":41299.5,"c":41312.5,"v":6.789}
{"ts":1649908680000,"o":41312.5,"h":41312.5,"l":41312,"c":41312,"v":1.057}
{"ts":1649908740000,"o":41312,"h":41312.5,"l":41306.5,"c":41307,"v":10.121}
{"ts":1649908800000,"o":41307,"h":41333,"l":41306.5,"c":41332.5,"v":16.635}
{"ts":1649908860000,"o":41332.5,"h":41333,"l":41332.5,"c":41332.5,"v":11.532}
{"ts":1649908920000,"o":41332.5,"h":41333,"l":41318,"c":41318,"v":12.057}
{"ts":1649908980000,"o":41318,"h":41318.5,"l":41318,"c":41318.5,"v":3.904}
{"ts":1649909040000,"o":41318.5,"h":41318.5,"l":41302,"c":41302.5,"v":7.582}
{"ts":1649909100000,"o":41302.5,"h":41308,"l":41302,"c":41308,"v":11.246}
{"ts":1649909160000,"o":41308,"h":41324.5,"l":41307.5,"c":41324.5,"v":9.548}
{"ts":1649909220000,"o":41324.5,"h":41369,"l":41324,"c":41369,"v":45.211}
{"ts":1649909280000,"o":41369,"h":41369,"l":41353.5,"c":41362,"v":20.687}
{"ts":1649909340000,"o":41362,"h":41362.5,"l":41362,"c":41362.5,"v":11.997}
{"ts":1649909400000,"o":41362.5,"h":41362.5,"l":41362,"c":41362.5,"v":4.937}
{"ts":1649909460000,"o":41362.5,"h":41362.5,"l":41362,"c":41362.5,"v":9.361}
{"ts":1649909520000,"o":41362.5,"h":41362.5,"l":41360,"c":41362.5,"v":14.769}
{"ts":1649909580000,"o":41362.5,"h":41368.5,"l":41362,"c":41368.5,"v":6.841}
{"ts":1649909640000,"o":41368.5,"h":41382,"l":41368,"c":41382,"v":18.993}
{"ts":1649909700000,"o":41382,"h":41382,"l":41371,"c":41371,"v":12.309}
{"ts":1649909760000,"o":41371,"h":41371,"l":41361,"c":41369.5,"v":9.175}
{"ts":1649909820000,"o":41369.5,"h":41382,"l":41369,"c":41382,"v":12.762}
{"ts":1649909880000,"o":41382,"h":41382,"l":41355,"c":41355,"v":30.329}
{"ts":1649909940000,"o":41355,"h":41355.5,"l":41355,"c":41355,"v":11.604}
{"ts":1649910000000,"o":41355,"h":41358.5,"l":41355,"c":41358,"v":17.689}
{"ts":1649910060000,"o":41358,"h":41358,"l":41349,"c":41349.5,"v":14.672}
{"ts":1649910120000,"o":41349.5,"h":41354.5,"l":41349,"c":41354.5,"v":5.736}
{"ts":1649910180000,"o":41354.5,"h":41360.5,"l":41354.5,"c":41360.5,"v":7.679}
{"ts":1649910240000,"o":41360.5,"h":41362.5,"l":41360,"c":41362,"v":11.604}
{"ts":1649910300000,"o":41362,"h":41375,"l":41362,"c":41374.5,"v":5.197}
{"ts":1649910360000,"o":41374.5,"h":41375,"l":41360,"c":41360,"v":4.584}
{"ts":1649910420000,"o":41360,"h":41360.5,"l":41338.5,"c":41338.5,"v":8.629}
{"ts":1649910480000,"o":41338.5,"h":41355.5,"l":41338.5,"c":41355,"v":6.384}
{"ts":1649910540000,"o":41355,"h":41355.5,"l":41350.5,"c":41351,"v":6.818}
{"ts":1649910600000,"o":41351,"h":41360.5,"l":41350.5,"c":41360.5,"v":12.164}
{"ts":1649910660000,"o":41360.5,"h":41377.5,"l":41360.5,"c":41377.5,"v":7.619}
{"ts":1649910720000,"o":41377.5,"h":41381,"l":41377.5,"c":41380.5,"v":3.936}
{"ts":1649910780000,"o":41380.5,"h":41381,"l":41351.5,"c":41351.5,"v":11.467}
{"ts":1649910840000,"o":41351.5,"h":41352,"l":41351.5,"c":41351.5,"v":2.255}
{"ts":1649910900000,"o":41351.5,"h":41362,"l":41351.5,"c":41362,"v":6.537}
{"ts":1649910960000,"o":41362,"h":41362.5,"l":41361.5,"c":41362.5,"v":4.738}
{"ts":1649911020000,"o":41362.5,"h":41362.5,"l":41362,"c":41362,"v":11.07}
{"ts":1649911080000,"o":41362,"h":41362,"l":41351.5,"c":41352,"v":22.441}
{"ts":1649911140000,"o":41352,"h":41352,"l":41351.5,"c":41351.5,"v":8.535}
{"ts":1649911200000,"o":41351.5,"h":41351.5,"l":41310.5,"c":41316.5,"v":41.993}
{"ts":1649911260000,"o":41316.5,"h":41325,"l":41316,"c":41321.5,"v":9.282}
{"ts":1649911320000,"o":41321.5,"h":41321.5,"l":41256.5,"c":41265,"v":106.579}
{"ts":1649911380000,"o":41265,"h":41277,"l":41265,"c":41275.5,"v":30.097}
{"ts":1649911440000,"o":41275.5,"h":41276,"l":41275.5,"c":41275.5,"v":10.431}
{"ts":1649911500000,"o":41275.5,"h":41276,"l":41265.5,"c":41267,"v":54.394}
{"ts":1649911560000,"o":41267,"h":41267.5,"l":41230.5,"c":41244,"v":87.593}
{"ts":1649911620000,"o":41244,"h":41244.5,"l":41232,"c":41232,"v":52.531}
{"ts":1649911680000,"o":41232,"h":41248,"l":41232,"c":41248,"v":27.807}
{"ts":1649911740000,"o":41248,"h":41251,"l":41234.5,"c":41250,"v":28.614}
{"ts":1649911800000,"o":41250,"h":41256,"l":41249.5,"c":41255.5,"v":15.907}
{"ts":1649911860000,"o":41255.5,"h":41255.5,"l":41219,"c":41236.5,"v":42.738}
{"ts":1649911920000,"o":41236.5,"h":41237,"l":41228.5,"c":41236,"v":69.845}
{"ts":1649911980000,"o":41236,"h":41243,"l":41236,"c":41243,"v":51.112}
{"ts":1649912040000,"o":41243,"h":41261.5,"l":41242.5,"c":41261.5,"v":26.8}
{"ts":1649912100000,"o":41261.5,"h":41261.5,"l":41261,"c":41261.5,"v":9.87}
{"ts":1649912160000,"o":41261.5,"h":41261.5,"l":41261,"c":41261,"v":6.528}
{"ts":1649912220000,"o":41261,"h":41269,"l":41261,"c":41269,"v":14.056}
{"ts":1649912280000,"o":41269,"h":41276,"l":41260,"c":41267.5,"v":20.731}
{"ts":1649912340000,"o":41267.5,"h":41275,"l":41267.5,"c":41274.5,"v":11.052}
{"ts":1649912400000,"o":41274.5,"h":41275,"l":41274.5,"c":41275,"v":5.948}
{"ts":1649912460000,"o":41275,"h":41287.5,"l":41274.5,"c":41287.5,"v":23.738}
{"ts":1649912520000,"o":41287.5,"h":41287.5,"l":41287,"c":41287,"v":6.899}
{"ts":1649912580000,"o":41287,"h":41287.5,"l":41287,"c":41287.5,"v":2.807}
{"ts":1649912640000,"o":41287.5,"h":41287.5,"l":41280,"c":41280,"v":5.97}
{"ts":1649912700000,"o":41280,"h":41280.5,"l":41280,"c":41280.5,"v":2.604}
{"ts":1649912760000,"o":41280.5,"h":41282,"l":41274,"c":41274,"v":9.083}
{"ts":1649912820000,"o":41274,"h":41282.5,"l":41274,"c":41282.5,"v":5.057}
{"ts":1649912880000,"o":41282.5,"h":41282.5,"l":41275,"c":41275.5,"v":7.985}
{"ts":1649912940000,"o":41275.5,"h":41275.5,"l":41275,"c":41275.5,"v":1.538}
{"ts":1649913000000,"o":41275.5,"h":41292,"l":41271,"c":41292,"v":12.112}
{"ts":1649913060000,"o":41292,"h":41292,"l":41291.5,"c":41291.5,"v":11.052}
{"ts":1649913120000,"o":41291.5,"h":41316,"l":41291.5,"c":41316,"v":14.192}
{"ts":1649913180000,"o":41316,"h":41316,"l":41315.5,"c":41315.5,"v":6.438}
{"ts":1649913240000,"o":41315.5,"h":41316,"l":41315.5,"c":41315.5,"v":4.79}
{"ts":1649913300000,"o":41315.5,"h":41315.5,"l":41295,"c":41295,"v":13.251}
{"ts":1649913360000,"o":41295,"h":41295,"l":41276,"c":41276.5,"v":11.041}
{"ts":1649913420000,"o":41276.5,"h":41276.5,"l":41260.5,"c":41267,"v":22.738}
{"ts":1649913480000,"o":41267,"h":41267.5,"l":41267,"c":41267,"v":4.463}
{"ts":1649913540000,"o":41267,"h":41276,"l":41267,"c":41275.5,"v":8.868}
{"ts":1649913600000,"o":41275.5,"h":41276,"l":41251.5,"c":41262,"v":22.339}
{"ts":1649913660000,"o":41262,"h":41272,"l":41262,"c":41271.5,"v":6.879}
{"ts":1649913720000,"o":41271.5,"h":41287.5,"l":41271.5,"c":41287,"v":15.197}
{"ts":1649913780000,"o":41287,"h":41287.5,"l":41281.5,"c":41281.5,"v":2.3}
{"ts":1649913840000,"o":41281.5,"h":41282,"l":41281.5,"c":41282,"v":10.063}
{"ts":1649913900000,"o":41282,"h":41282,"l":41281.5,"c":41281.5,"v":6.292}
{"ts":1649913960000,"o":41281.5,"h":41282,"l":41273,"c":41273.5,"v":22.442}
{"ts":1649914020000,"o":41273.5,"h":41298.5,"l":41273,"c":41298.5,"v":17.663}
{"ts":1649914080000,"o":41298.5,"h":41300,"l":41288,"c":41288,"v":7.087}
{"ts":1649914140000,"o":41288,"h":41288,"l":41260.5,"c":41260.5,"v":13.253}
{"ts":1649914200000,"o":41260.5,"h":41262.5,"l":41256,"c":41262,"v":9.19}
{"ts":1649914260000,"o":41262,"h":41262.5,"l":41262,"c":41262.5,"v":2.026}
{"ts":1649914320000,"o":41262.5,"h":41262.5,"l":41251,"c":41251.5,"v":15.425}
{"ts":1649914380000,"o":41251.5,"h":41251.5,"l":41210.5,"c":41223,"v":112.321}
{"ts":1649914440000,"o":41223,"h":41234,"l":41223,"c":41233.5,"v":16.267}
{"ts":1649914500000,"o":41233.5,"h":41234,"l":41226,"c":41226.5,"v":22.767}
{"ts":1649914560000,"o":41226.5,"h":41246.5,"l":41226,"c":41246,"v":16.342}
{"ts":1649914620000,"o":41246,"h":41247.5,"l":41232,"c":41241,"v":57.37}
{"ts":1649914680000,"o":41241,"h":41262.5,"l":41241,"c":41262.5,"v":11.218}
{"ts":1649914740000,"o":41262.5,"h":41267.5,"l":41262,"c":41267.5,"v":12.168}
{"ts":1649914800000,"o":41267.5,"h":41267.5,"l":41267,"c":41267.5,"v":6.451}
{"ts":1649914860000,"o":41267.5,"h":41267.5,"l":41267,"c":41267,"v":3.609}
{"ts":1649914920000,"o":41267,"h":41267.5,"l":41262,"c":41262,"v":5.206}
{"ts":1649914980000,"o":41262,"h":41262.5,"l":41246,"c":41251,"v":18.353}
{"ts":1649915040000,"o":41251,"h":41257.5,"l":41250.5,"c":41257.5,"v":7.038}
{"ts":1649915100000,"o":41257.5,"h":41262.5,"l":41257,"c":41262.5,"v":6.915}
{"ts":1649915160000,"o":41262.5,"h":41262.5,"l":41262,"c":41262,"v":6.561}
{"ts":1649915220000,"o":41262,"h":41262.5,"l":41254,"c":41254,"v":2.739}
{"ts":1649915280000,"o":41254,"h":41254,"l":41238.5,"c":41238.5,"v":7.749}
{"ts":1649915340000,"o":41238.5,"h":41248,"l":41238.5,"c":41239,"v":13.011}
{"ts":1649915400000,"o":41239,"h":41250,"l":41238.5,"c":41249.5,"v":11.243}
{"ts":1649915460000,"o":41249.5,"h":41249.5,"l":41214.5,"c":41229.5,"v":109.953}
{"ts":1649915520000,"o":41229.5,"h":41230,"l":41223,"c":41223.5,"v":23.647}
{"ts":1649915580000,"o":41223.5,"h":41241.5,"l":41223,"c":41241.5,"v":14.132}
{"ts":1649915640000,"o":41241.5,"h":41272,"l":41241,"c":41271.5,"v":24.894}
{"ts":1649915700000,"o":41271.5,"h":41300,"l":41271.5,"c":41291.5,"v":19.92}
{"ts":1649915760000,"o":41291.5,"h":41295,"l":41291,"c":41295,"v":19.145}
{"ts":1649915820000,"o":41295,"h":41295,"l":41288.5,"c":41288.5,"v":16.76}
{"ts":1649915880000,"o":41288.5,"h":41289,"l":41283,"c":41283,"v":9.293}
{"ts":1649915940000,"o":41283,"h":41283.5,"l":41283,"c":41283.5,"v":0.79}
{"ts":1649916000000,"o":41283.5,"h":41300.5,"l":41283,"c":41300.5,"v":45.281}
{"ts":1649916060000,"o":41300.5,"h":41300.5,"l":41286,"c":41286.5,"v":9.944}
{"ts":1649916120000,"o":41286.5,"h":41286.5,"l":41272,"c":41272,"v":4.991}
{"ts":1649916180000,"o":41272,"h":41280,"l":41272,"c":41279.5,"v":23.413}
{"ts":1649916240000,"o":41279.5,"h":41284,"l":41279.5,"c":41284,"v":3.337}
{"ts":1649916300000,"o":41284,"h":41295,"l":41284,"c":41295,"v":13.538}
{"ts":1649916360000,"o":41295,"h":41295,"l":41267.5,"c":41267.5,"v":54.495}
{"ts":1649916420000,"o":41267.5,"h":41267.5,"l":41255,"c":41255,"v":9.104}
{"ts":1649916480000,"o":41255,"h":41255.5,"l":41237,"c":41251,"v":21.28}
{"ts":1649916540000,"o":41251,"h":41251,"l":41239.5,"c":41239.5,"v":11.947}
{"ts":1649916600000,"o":41239.5,"h":41240,"l":41210,"c":41210.5,"v":332.43}
{"ts":1649916660000,"o":41210.5,"h":41210.5,"l":41170.5,"c":41209,"v":229.216}
{"ts":1649916720000,"o":41209,"h":41231.5,"l":41201,"c":41201.5,"v":93.796}
{"ts":1649916780000,"o":41201.5,"h":41217,"l":41186.5,"c":41206,"v":53.265}
{"ts":1649916840000,"o":41206,"h":41206.5,"l":41185,"c":41185,"v":43.329}
{"ts":1649916900000,"o":41185,"h":41200,"l":41176,"c":41197,"v":34.56}
{"ts":1649916960000,"o":41197,"h":41205,"l":41197,"c":41204.5,"v":9.931}
{"ts":1649917020000,"o":41204.5,"h":41209,"l":41204.5,"c":41209,"v":6.389}
{"ts":1649917080000,"o":41209,"h":41209,"l":41206,"c":41206.5,"v":12.957}
{"ts":1649917140000,"o":41206.5,"h":41206.5,"l":41206,"c":41206,"v":5.37}
{"ts":1649917200000,"o":41206,"h":41206.5,"l":41206,"c":41206,"v":20.814}
{"ts":1649917260000,"o":41206,"h":41206,"l":41197,"c":41197,"v":35.272}
{"ts":1649917320000,"o":41197,"h":41197.5,"l":41197,"c":41197,"v":7.68}
{"ts":1649917380000,"o":41197,"h":41200,"l":41197,"c":41199.5,"v":7.771}
{"ts":1649917440000,"o":41199.5,"h":41217.5,"l":41199.5,"c":41217,"v":9.774}
{"ts":1649917500000,"o":41217,"h":41220,"l":41214,"c":41214,"v":9.647}
{"ts":1649917560000,"o":41214,"h":41221.5,"l":41214,"c":41221.5,"v":5.623}
{"ts":1649917620000,"o":41221.5,"h":41221.5,"l":41221,"c":41221,"v":0.902}
{"ts":1649917680000,"o":41221,"h":41225,"l":41221,"c":41225,"v":10.489}
{"ts":1649917740000,"o":41225,"h":41225,"l":41224,"c":41224.5,"v":16.918}
{"ts":1649917800000,"o":41224.5,"h":41224.5,"l":41154,"c":41170,"v":200.853}
{"ts":1649917860000,"o":41170,"h":41180.5,"l":41166.5,"c":41174,"v":47.009}
{"ts":1649917920000,"o":41174,"h":41182.5,"l":41162,"c":41162,"v":51.678}
{"ts":1649917980000,"o":41162,"h":41162.5,"l":41161,"c":41162,"v":33.657}
{"ts":1649918040000,"o":41162,"h":41196,"l":41162,"c":41175,"v":59.697}
{"ts":1649918100000,"o":41175,"h":41190.5,"l":41164.5,"c":41165,"v":25.947}
{"ts":1649918160000,"o":41165,"h":41170,"l":41164.5,"c":41170,"v":18.419}
{"ts":1649918220000,"o":41170,"h":41170,"l":41169.5,"c":41169.5,"v":10.098}
{"ts":1649918280000,"o":41169.5,"h":41177.5,"l":41169.5,"c":41177,"v":14.045}
{"ts":1649918340000,"o":41177,"h":41177.5,"l":41177,"c":41177,"v":4.14}
{"ts":1649918400000,"o":41177,"h":41177.5,"l":41177,"c":41177,"v":4.942}
{"ts":1649918460000,"o":41177,"h":41177.5,"l":41144.5,"c":41169.5,"v":96.421}
{"ts":1649918520000,"o":41169.5,"h":41170,"l":41134,"c":41134,"v":48.756}
{"ts":1649918580000,"o":41134,"h":41137.5,"l":41134,"c":41137.5,"v":34.049}
{"ts":1649918640000,"o":41137.5,"h":41170,"l":41137.5,"c":41169.5,"v":28.133}
{"ts":1649918700000,"o":41169.5,"h":41170,"l":41159.5,"c":41159.5,"v":13.061}
{"ts":1649918760000,"o":41159.5,"h":41177.5,"l":41159.5,"c":41177.5,"v":14.051}
{"ts":1649918820000,"o":41177.5,"h":41183,"l":41177,"c":41183,"v":11.6}
{"ts":1649918880000,"o":41183,"h":41186,"l":41180,"c":41185,"v":6.961}
{"ts":1649918940000,"o":41185,"h":41185.5,"l":41173.5,"c":41174,"v":6.067}
{"ts":1649919000000,"o":41174,"h":41174,"l":41173.5,"c":41174,"v":6.599}
{"ts":1649919060000,"o":41174,"h":41174,"l":41173.5,"c":41173.5,"v":5.416}
{"ts":1649919120000,"o":41173.5,"h":41174,"l":41164,"c":41164,"v":20.68}
{"ts":1649919180000,"o":41164,"h":41164.5,"l":41150,"c":41150,"v":36.085}
{"ts":1649919240000,"o":41150,"h":41175,"l":41150,"c":41175,"v":12.085}
{"ts":1649919300000,"o":41175,"h":41175,"l":41174.5,"c":41174.5,"v":2.56}
{"ts":1649919360000,"o":41174.5,"h":41175,"l":41174.5,"c":41174.5,"v":2.901}
{"ts":1649919420000,"o":41174.5,"h":41197.5,"l":41174.5,"c":41175,"v":75.019}
{"ts":1649919480000,"o":41175,"h":41178,"l":41174.5,"c":41178,"v":5.697}
{"ts":1649919540000,"o":41178,"h":41178,"l":41177.5,"c":41178,"v":8.207}
{"ts":1649919600000,"o":41178,"h":41178,"l":41160.5,"c":41166,"v":15.129}
{"ts":1649919660000,"o":41166,"h":41166,"l":41165.5,"c":41166,"v":12.374}
{"ts":1649919720000,"o":41166,"h":41175,"l":41165.5,"c":41174.5,"v":15.157}
{"ts":1649919780000,"o":41174.5,"h":41189,"l":41174.5,"c":41189,"v":7.893}
{"ts":1649919840000,"o":41189,"h":41194.5,"l":41189,"c":41194.5,"v":19.09}
{"ts":1649919900000,"o":41194.5,"h":41194.5,"l":41194,"c":41194.5,"v":9.958}
{"ts":1649919960000,"o":41194.5,"h":41194.5,"l":41194,"c":41194.5,"v":7.422}
{"ts":1649920020000,"o":41194.5,"h":41194.5,"l":41188,"c":41188.5,"v":24.192}
{"ts":1649920080000,"o":41188.5,"h":41188.5,"l":41166,"c":41166.5,"v":23.291}
{"ts":1649920140000,"o":41166.5,"h":41166.5,"l":41148.5,"c":41148.5,"v":17.154}
{"ts":1649920200000,"o":41148.5,"h":41162.5,"l":41148.5,"c":41151.5,"v":33.772}
{"ts":1649920260000,"o":41151.5,"h":41170.5,"l":41151,"c":41170.5,"v":18.828}
{"ts":1649920320000,"o":41170.5,"h":41170.5,"l":41160.5,"c":41161,"v":14.468}
{"ts":1649920380000,"o":41161,"h":41171,"l":41160.5,"c":41170.5,"v":5.571}
{"ts":1649920440000,"o":41170.5,"h":41174,"l":41170.5,"c":41174,"v":3.147}
{"ts":1649920500000,"o":41174,"h":41174,"l":41173.5,"c":41173.5,"v":1.627}
{"ts":1649920560000,"o":41173.5,"h":41174,"l":41173.5,"c":41173.5,"v":2.694}
{"ts":1649920620000,"o":41173.5,"h":41185,"l":41173.5,"c":41184.5,"v":12.72}
{"ts":1649920680000,"o":41184.5,"h":41192.5,"l":41184.5,"c":41192.5,"v":10.557}
{"ts":1649920740000,"o":41192.5,"h":41192.5,"l":41192,"c":41192,"v":6.232}
{"ts":1649920800000,"o":41192,"h":41233,"l":41186.5,"c":41187,"v":121.523}
{"ts":1649920860000,"o":41187,"h":41210,"l":41186.5,"c":41210,"v":18.702}
{"ts":1649920920000,"o":41210,"h":41248,"l":41210,"c":41240.5,"v":37.032}
{"ts":1649920980000,"o":41240.5,"h":41276,"l":41240.5,"c":41257.5,"v":79.096}
{"ts":1649921040000,"o":41257.5,"h":41279.5,"l":41256.5,"c":41256.5,"v":174.162}
{"ts":1649921100000,"o":41256.5,"h":41277,"l":41256.5,"c":41273,"v":78.219}
{"ts":1649921160000,"o":41273,"h":41280,"l":41268,"c":41271.5,"v":85.64}
{"ts":1649921220000,"o":41271.5,"h":41272,"l":41271.5,"c":41272,"v":48.024}
{"ts":1649921280000,"o":41272,"h":41272,"l":41261,"c":41261.5,"v":33.841}
{"ts":1649921340000,"o":41261.5,"h":41261.5,"l":41261,"c":41261,"v":15.285}
{"ts":1649921400000,"o":41261,"h":41290,"l":41261,"c":41289.5,"v":82.971}
{"ts":1649921460000,"o":41289.5,"h":41290,"l":41289.5,"c":41289.5,"v":27.238}
{"ts":1649921520000,"o":41289.5,"h":41290,"l":41280,"c":41280,"v":44.741}
{"ts":1649921580000,"o":41280,"h":41280.5,"l":41271.5,"c":41271.5,"v":11.867}
{"ts":1649921640000,"o":41271.5,"h":41272,"l":41266.5,"c":41266.5,"v":12.915}
{"ts":1649921700000,"o":41266.5,"h":41267,"l":41253,"c":41253.5,"v":46.671}
{"ts":1649921760000,"o":41253.5,"h":41253.5,"l":41253,"c":41253,"v":10.18}
{"ts":1649921820000,"o":41253,"h":41253.5,"l":41233.5,"c":41233.5,"v":31.571}
{"ts":1649921880000,"o":41233.5,"h":41234,"l":41233.5,"c":41233.5,"v":4.559}
{"ts":1649921940000,"o":41233.5,"h":41234,"l":41230,"c":41230,"v":18.634}
{"ts":1649922000000,"o":41230,"h":41251,"l":41230,"c":41250.5,"v":26.516}
{"ts":1649922060000,"o":41250.5,"h":41251,"l":41250.5,"c":41251,"v":50.74}
{"ts":1649922120000,"o":41251,"h":41251,"l":41216.5,"c":41227.5,"v":45.457}
{"ts":1649922180000,"o":41227.5,"h":41280,"l":41227.5,"c":41280,"v":33.04}
{"ts":1649922240000,"o":41280,"h":41300,"l":41279.5,"c":41300,"v":72.962}
{"ts":1649922300000,"o":41300,"h":41340,"l":41300,"c":41340,"v":151.09}
{"ts":1649922360000,"o":41340,"h":41340,"l":41305,"c":41311.5,"v":74.079}
{"ts":1649922420000,"o":41311.5,"h":41325,"l":41311,"c":41325,"v":32.745}
{"ts":1649922480000,"o":41325,"h":41325,"l":41323.5,"c":41323.5,"v":13.508}
{"ts":1649922540000,"o":41323.5,"h":41324,"l":41323.5,"c":41323.5,"v":36.889}
{"ts":1649922600000,"o":41323.5,"h":41324,"l":41289,"c":41289,"v":45.503}
{"ts":1649922660000,"o":41289,"h":41289,"l":41272.5,"c":41273,"v":27.34}
{"ts":1649922720000,"o":41273,"h":41273,"l":41252.5,"c":41252.5,"v":32.358}
{"ts":1649922780000,"o":41252.5,"h":41287.5,"l":41252.5,"c":41287.5,"v":108.276}
{"ts":1649922840000,"o":41287.5,"h":41287.5,"l":41259,"c":41260,"v":28.887}
{"ts":1649922900000,"o":41260,"h":41273.5,"l":41260,"c":41273,"v":8.685}
{"ts":1649922960000,"o":41273,"h":41273,"l":41252.5,"c":41252.5,"v":15.513}
{"ts":1649923020000,"o":41252.5,"h":41274,"l":41252.5,"c":41274,"v":106.769}
{"ts":1649923080000,"o":41274,"h":41274,"l":41265.5,"c":41266,"v":11.667}
{"ts":1649923140000,"o":41266,"h":41266,"l":41265.5,"c":41265.5,"v":7.379}
{"ts":1649923200000,"o":41265.5,"h":41270,"l":41257.5,"c":41257.5,"v":33.125}
{"ts":1649923260000,"o":41257.5,"h":41275,"l":41257.5,"c":41275,"v":21.19}
{"ts":1649923320000,"o":41275,"h":41284,"l":41265,"c":41284,"v":20.075}
{"ts":1649923380000,"o":41284,"h":41300,"l":41284,"c":41284,"v":33.878}
{"ts":1649923440000,"o":41284,"h":41284,"l":41241,"c":41241,"v":25.377}
{"ts":1649923500000,"o":41241,"h":41250,"l":41235,"c":41249.5,"v":22.818}
{"ts":1649923560000,"o":41249.5,"h":41250,"l":41240.5,"c":41243.5,"v":15.469}
{"ts":1649923620000,"o":41243.5,"h":41244.5,"l":41243.5,"c":41244,"v":6.284}
{"ts":1649923680000,"o":41244,"h":41275,"l":41244,"c":41275,"v":17.229}
{"ts":1649923740000,"o":41275,"h":41289.5,"l":41261,"c":41261.5,"v":17.131}
{"ts":1649923800000,"o":41261.5,"h":41300,"l":41261,"c":41289.5,"v":14.151}
{"ts":1649923860000,"o":41289.5,"h":41290,"l":41285,"c":41285,"v":2.759}
{"ts":1649923920000,"o":41285,"h":41302,"l":41285,"c":41302,"v":16.416}
{"ts":1649923980000,"o":41302,"h":41302,"l":41301.5,"c":41302,"v":11.477}
{"ts":1649924040000,"o":41302,"h":41302,"l":41280,"c":41287.5,"v":10.822}
{"ts":1649924100000,"o":41287.5,"h":41300,"l":41287.5,"c":41293,"v":12.637}
{"ts":1649924160000,"o":41293,"h":41293.5,"l":41288.5,"c":41292,"v":1.874}
{"ts":1649924220000,"o":41292,"h":41299,"l":41292,"c":41299,"v":6.514}
{"ts":1649924280000,"o":41299,"h":41300,"l":41287.5,"c":41287.5,"v":22.344}
{"ts":1649924340000,"o":41287.5,"h":41288,"l":41269.5,"c":41269.5,"v":17.424}
{"ts":1649924400000,"o":41269.5,"h":41270,"l":41262.5,"c":41263,"v":4.614}
{"ts":1649924460000,"o":41263,"h":41275,"l":41262.5,"c":41275,"v":8.544}
{"ts":1649924520000,"o":41275,"h":41276,"l":41263.5,"c":41263.5,"v":22.578}
{"ts":1649924580000,"o":41263.5,"h":41272,"l":41263.5,"c":41272,"v":8.546}
{"ts":1649924640000,"o":41272,"h":41272,"l":41271.5,"c":41271.5,"v":16.761}
{"ts":1649924700000,"o":41271.5,"h":41272,"l":41271.5,"c":41271.5,"v":9.123}
{"ts":1649924760000,"o":41271.5,"h":41272,"l":41244,"c":41244,"v":14.686}
{"ts":1649924820000,"o":41244,"h":41244,"l":41235.5,"c":41236,"v":39.241}
{"ts":1649924880000,"o":41236,"h":41236,"l":41204,"c":41220,"v":72.642}
{"ts":1649924940000,"o":41220,"h":41220,"l":41200,"c":41212.5,"v":51.905}
{"ts":1649925000000,"o":41212.5,"h":41212.5,"l":41168.5,"c":41176,"v":66.204}
{"ts":1649925060000,"o":41176,"h":41195.5,"l":41176,"c":41195,"v":41.8}
{"ts":1649925120000,"o":41195,"h":41210,"l":41195,"c":41210,"v":37.348}
{"ts":1649925180000,"o":41210,"h":41210,"l":41196,"c":41206.5,"v":13.934}
{"ts":1649925240000,"o":41206.5,"h":41207,"l":41206.5,"c":41206.5,"v":10.64}
{"ts":1649925300000,"o":41206.5,"h":41207,"l":41196,"c":41196.5,"v":24.456}
{"ts":1649925360000,"o":41196.5,"h":41196.5,"l":41196,"c":41196.5,"v":10.321}
{"ts":1649925420000,"o":41196.5,"h":41201.5,"l":41196,"c":41201.5,"v":20.364}
{"ts":1649925480000,"o":41201.5,"h":41237.5,"l":41201,"c":41235,"v":58.718}
{"ts":1649925540000,"o":41235,"h":41235,"l":41234.5,"c":41235,"v":15.341}
{"ts":1649925600000,"o":41235,"h":41247,"l":41234.5,"c":41247,"v":16.459}
{"ts":1649925660000,"o":41247,"h":41259,"l":41218.5,"c":41219.5,"v":87.014}
{"ts":1649925720000,"o":41219.5,"h":41229,"l":41200,"c":41229,"v":44.45}
{"ts":1649925780000,"o":41229,"h":41236,"l":41198.5,"c":41200.5,"v":28.909}
{"ts":1649925840000,"o":41200.5,"h":41212.5,"l":41200.5,"c":41212,"v":18.768}
{"ts":1649925900000,"o":41212,"h":41212.5,"l":41200.5,"c":41200.5,"v":5.501}
{"ts":1649925960000,"o":41200.5,"h":41201,"l":41196,"c":41196,"v":21.547}
{"ts":1649926020000,"o":41196,"h":41196.5,"l":41194,"c":41194,"v":14.706}
{"ts":1649926080000,"o":41194,"h":41210,"l":41194,"c":41208.5,"v":22.29}
{"ts":1649926140000,"o":41208.5,"h":41220.5,"l":41202.5,"c":41202.5,"v":13.73}
{"ts":1649926200000,"o":41202.5,"h":41210.5,"l":41194.5,"c":41194.5,"v":24.523}
{"ts":1649926260000,"o":41194.5,"h":41195,"l":41194.5,"c":41194.5,"v":8.183}
{"ts":1649926320000,"o":41194.5,"h":41212.5,"l":41194.5,"c":41200,"v":39.023}
{"ts":1649926380000,"o":41200,"h":41200.5,"l":41166,"c":41166.5,"v":69.81}
{"ts":1649926440000,"o":41166.5,"h":41166.5,"l":41154,"c":41159,"v":32.495}
{"ts":1649926500000,"o":41159,"h":41159,"l":41158.5,"c":41158.5,"v":24.907}
{"ts":1649926560000,"o":41158.5,"h":41159,"l":41158.5,"c":41159,"v":29.509}
{"ts":1649926620000,"o":41159,"h":41165,"l":41158.5,"c":41165,"v":33.525}
{"ts":1649926680000,"o":41165,"h":41165,"l":41164.5,"c":41165,"v":6.78}
{"ts":1649926740000,"o":41165,"h":41165,"l":41164.5,"c":41165,"v":15.231}
{"ts":1649926800000,"o":41165,"h":41165,"l":41157.5,"c":41159.5,"v":57.42}
{"ts":1649926860000,"o":41159.5,"h":41165,"l":41159.5,"c":41162,"v":22.492}
{"ts":1649926920000,"o":41162,"h":41163,"l":41162,"c":41163,"v":11.922}
{"ts":1649926980000,"o":41163,"h":41170.5,"l":41163,"c":41170.5,"v":33.822}
{"ts":1649927040000,"o":41170.5,"h":41171,"l":41165,"c":41165,"v":9.415}
{"ts":1649927100000,"o":41165,"h":41165.5,"l":41157.5,"c":41157.5,"v":38.023}
{"ts":1649927160000,"o":41157.5,"h":41162,"l":41156.5,"c":41162,"v":31.32}
{"ts":1649927220000,"o":41162,"h":41169.5,"l":41161.5,"c":41169.5,"v":14.168}
{"ts":1649927280000,"o":41169.5,"h":41169.5,"l":41163.5,"c":41163.5,"v":17.15}
{"ts":1649927340000,"o":41163.5,"h":41164,"l":41155,"c":41155,"v":20.282}
{"ts":1649927400000,"o":41155,"h":41155.5,"l":41120,"c":41137,"v":166.955}
{"ts":1649927460000,"o":41137,"h":41137.5,"l":41120.5,"c":41120.5,"v":87.245}
{"ts":1649927520000,"o":41120.5,"h":41120.5,"l":41117,"c":41117.5,"v":58.226}
{"ts":1649927580000,"o":41117.5,"h":41117.5,"l":41100,"c":41104,"v":100.789}
{"ts":1649927640000,"o":41104,"h":41118.5,"l":41104,"c":41118.5,"v":29.535}
{"ts":1649927700000,"o":41118.5,"h":41132,"l":41118,"c":41132,"v":37.364}
{"ts":1649927760000,"o":41132,"h":41154,"l":41132,"c":41149,"v":34.634}
{"ts":1649927820000,"o":41149,"h":41149,"l":41143.5,"c":41143.5,"v":15.155}
{"ts":1649927880000,"o":41143.5,"h":41144,"l":41137,"c":41137.5,"v":21.483}
{"ts":1649927940000,"o":41137.5,"h":41137.5,"l":41131.5,"c":41132,"v":20.163}
{"ts":1649928000000,"o":41132,"h":41132,"l":41126,"c":41126.5,"v":20.135}
{"ts":1649928060000,"o":41126.5,"h":41126.5,"l":41108.5,"c":41108.5,"v":48.367}
{"ts":1649928120000,"o":41108.5,"h":41109,"l":41101.5,"c":41101.5,"v":19.861}
{"ts":1649928180000,"o":41101.5,"h":41102,"l":41099.5,"c":41100,"v":84.86}
{"ts":1649928240000,"o":41100,"h":41100,"l":41099.5,"c":41099.5,"v":22.362}
{"ts":1649928300000,"o":41099.5,"h":41100,"l":40995.5,"c":41015.5,"v":309.733}
{"ts":1649928360000,"o":41015.5,"h":41043,"l":40940,"c":40979.5,"v":286.493}
{"ts":1649928420000,"o":40979.5,"h":41042,"l":40979,"c":41039,"v":99.563}
{"ts":1649928480000,"o":41039,"h":41039,"l":41009,"c":41009.5,"v":50.203}
{"ts":1649928540000,"o":41009.5,"h":41053.5,"l":41009,"c":41044.5,"v":54.235}
{"ts":1649928600000,"o":41044.5,"h":41044.5,"l":41031,"c":41031.5,"v":48.12}
{"ts":1649928660000,"o":41031.5,"h":41031.5,"l":41013.5,"c":41013.5,"v":26.084}
{"ts":1649928720000,"o":41013.5,"h":41019,"l":40995,"c":41004,"v":65.111}
{"ts":1649928780000,"o":41004,"h":41091,"l":41003.5,"c":41091,"v":247.166}
{"ts":1649928840000,"o":41091,"h":41099,"l":41090.5,"c":41098.5,"v":42.983}
{"ts":1649928900000,"o":41098.5,"h":41121.5,"l":41098.5,"c":41112,"v":118.54}
{"ts":1649928960000,"o":41112,"h":41112.5,"l":41090.5,"c":41090.5,"v":26.664}
{"ts":1649929020000,"o":41090.5,"h":41091,"l":41061.5,"c":41066,"v":43.905}
{"ts":1649929080000,"o":41066,"h":41100,"l":41065.5,"c":41099.5,"v":40.323}
{"ts":1649929140000,"o":41099.5,"h":41139.5,"l":41099.5,"c":41139.5,"v":51.896}
{"ts":1649929200000,"o":41139.5,"h":41178,"l":41139,"c":41176.5,"v":116.508}
{"ts":1649929260000,"o":41176.5,"h":41176.5,"l":41139,"c":41139.5,"v":56.315}
{"ts":1649929320000,"o":41139.5,"h":41149,"l":41139,"c":41147,"v":15.8}
{"ts":1649929380000,"o":41147,"h":41147,"l":41146.5,"c":41147,"v":8.538}
{"ts":1649929440000,"o":41147,"h":41149,"l":41137,"c":41137.5,"v":32.83}
{"ts":1649929500000,"o":41137.5,"h":41140,"l":41137,"c":41139.5,"v":10.081}
{"ts":1649929560000,"o":41139.5,"h":41140,"l":41110,"c":41119,"v":23.654}
{"ts":1649929620000,"o":41119,"h":41119.5,"l":41111,"c":41111,"v":17.701}
{"ts":1649929680000,"o":41111,"h":41111.5,"l":41093,"c":41093,"v":8.708}
{"ts":1649929740000,"o":41093,"h":41111,"l":41093,"c":41111,"v":23.142}
{"ts":1649929800000,"o":41111,"h":41111,"l":41065,"c":41065.5,"v":33.107}
{"ts":1649929860000,"o":41065.5,"h":41084,"l":41065,"c":41084,"v":18.334}
{"ts":1649929920000,"o":41084,"h":41121.5,"l":41084,"c":41112.5,"v":127.095}
{"ts":1649929980000,"o":41112.5,"h":41135,"l":41112,"c":41135,"v":18.795}
{"ts":1649930040000,"o":41135,"h":41200,"l":41134.5,"c":41175,"v":159.157}
{"ts":1649930100000,"o":41175,"h":41203,"l":41175,"c":41192.5,"v":82.041}
{"ts":1649930160000,"o":41192.5,"h":41200,"l":41184,"c":41184,"v":51.634}
{"ts":1649930220000,"o":41184,"h":41185,"l":41161.5,"c":41161.5,"v":26.328}
{"ts":1649930280000,"o":41161.5,"h":41171,"l":41156,"c":41156,"v":31.211}
{"ts":1649930340000,"o":41156,"h":41172.5,"l":41156,"c":41172,"v":9.477}
{"ts":1649930400000,"o":41172,"h":41172,"l":41159,"c":41169.5,"v":51.296}
{"ts":1649930460000,"o":41169.5,"h":41186.5,"l":41169.5,"c":41185.5,"v":22.243}
{"ts":1649930520000,"o":41185.5,"h":41185.5,"l":41174,"c":41180.5,"v":16.29}
{"ts":1649930580000,"o":41180.5,"h":41180.5,"l":41170,"c":41174.5,"v":11.992}
{"ts":1649930640000,"o":41174.5,"h":41175,"l":41172,"c":41172,"v":8.581}
{"ts":1649930700000,"o":41172,"h":41172.5,"l":41158.5,"c":41158.5,"v":9.521}
{"ts":1649930760000,"o":41158.5,"h":41158.5,"l":41142,"c":41142,"v":16.273}
{"ts":1649930820000,"o":41142,"h":41162.5,"l":41141,"c":41162,"v":10.021}
{"ts":1649930880000,"o":41162,"h":41162.5,"l":41157,"c":41157,"v":5.125}
{"ts":1649930940000,"o":41157,"h":41162.5,"l":41157,"c":41162,"v":7.759}
{"ts":1649931000000,"o":41162,"h":41199.5,"l":41162,"c":41174,"v":35.152}
{"ts":1649931060000,"o":41174,"h":41174.5,"l":41130,"c":41145,"v":37.375}
{"ts":1649931120000,"o":41145,"h":41158.5,"l":41139,"c":41158,"v":19.309}
{"ts":1649931180000,"o":41158,"h":41175,"l":41155,"c":41175,"v":11.36}
{"ts":1649931240000,"o":41175,"h":41190,"l":41166.5,"c":41166.5,"v":32.81}
{"ts":1649931300000,"o":41166.5,"h":41197.5,"l":41166.5,"c":41197,"v":19.071}
{"ts":1649931360000,"o":41197,"h":41222,"l":41182,"c":41183,"v":116.714}
{"ts":1649931420000,"o":41183,"h":41183.5,"l":41158.5,"c":41158.5,"v":65.437}
{"ts":1649931480000,"o":41158.5,"h":41159,"l":41135,"c":41135.5,"v":27.547}
{"ts":1649931540000,"o":41135.5,"h":41135.5,"l":41117,"c":41117.5,"v":44.669}
{"ts":1649931600000,"o":41117.5,"h":41141,"l":41117.5,"c":41126,"v":57.051}
{"ts":1649931660000,"o":41126,"h":41126.5,"l":41126,"c":41126,"v":12.315}
{"ts":1649931720000,"o":41126,"h":41126.5,"l":41126,"c":41126,"v":11.808}
{"ts":1649931780000,"o":41126,"h":41126.5,"l":41110,"c":41110,"v":34.705}
{"ts":1649931840000,"o":41110,"h":41166,"l":41110,"c":41166,"v":39.302}
{"ts":1649931900000,"o":41166,"h":41166,"l":41148,"c":41148,"v":10.875}
{"ts":1649931960000,"o":41148,"h":41148.5,"l":41148,"c":41148,"v":5.652}
{"ts":1649932020000,"o":41148,"h":41148.5,"l":41136,"c":41136,"v":6.086}
{"ts":1649932080000,"o":41136,"h":41136.5,"l":41123,"c":41135,"v":26.004}
{"ts":1649932140000,"o":41135,"h":41139,"l":41134.5,"c":41138.5,"v":8.542}
{"ts":1649932200000,"o":41138.5,"h":41149,"l":41115,"c":41122,"v":30.494}
{"ts":1649932260000,"o":41122,"h":41122,"l":41102,"c":41102,"v":9.654}
{"ts":1649932320000,"o":41102,"h":41102.5,"l":41073.5,"c":41085,"v":50.978}
{"ts":1649932380000,"o":41085,"h":41112.5,"l":41082,"c":41082,"v":32.039}
{"ts":1649932440000,"o":41082,"h":41084.5,"l":41072.5,"c":41084.5,"v":23.754}
{"ts":1649932500000,"o":41084.5,"h":41084.5,"l":41074,"c":41074,"v":12.241}
{"ts":1649932560000,"o":41074,"h":41074,"l":41053,"c":41053,"v":96.193}
{"ts":1649932620000,"o":41053,"h":41053.5,"l":41020,"c":41050,"v":74.769}
{"ts":1649932680000,"o":41050,"h":41072,"l":41049.5,"c":41072,"v":24.231}
{"ts":1649932740000,"o":41072,"h":41072,"l":41053.5,"c":41064.5,"v":23.07}
{"ts":1649932800000,"o":41064.5,"h":41064.5,"l":41049.5,"c":41050,"v":45.659}
{"ts":1649932860000,"o":41050,"h":41089.5,"l":41049.5,"c":41089,"v":62.428}
{"ts":1649932920000,"o":41089,"h":41106,"l":41089,"c":41093,"v":46.362}
{"ts":1649932980000,"o":41093,"h":41093,"l":41070,"c":41070,"v":10.015}
{"ts":1649933040000,"o":41070,"h":41070.5,"l":41070,"c":41070.5,"v":7.676}
{"ts":1649933100000,"o":41070.5,"h":41070.5,"l":41002,"c":41002.5,"v":77.104}
{"ts":1649933160000,"o":41002.5,"h":41035.5,"l":41002.5,"c":41035.5,"v":181.958}
{"ts":1649933220000,"o":41035.5,"h":41048,"l":41015,"c":41015,"v":40.045}
{"ts":1649933280000,"o":41015,"h":41022,"l":41003.5,"c":41010.5,"v":47.773}
{"ts":1649933340000,"o":41010.5,"h":41011,"l":40981,"c":40981,"v":69.309}
{"ts":1649933400000,"o":40981,"h":40981.5,"l":40910,"c":40963.5,"v":234.024}
{"ts":1649933460000,"o":40963.5,"h":41025,"l":40963,"c":41019.5,"v":44.677}
{"ts":1649933520000,"o":41019.5,"h":41020,"l":40976,"c":40987.5,"v":48.714}
{"ts":1649933580000,"o":40987.5,"h":40997.5,"l":40987,"c":40991.5,"v":26.925}
{"ts":1649933640000,"o":40991.5,"h":40991.5,"l":40980,"c":40980,"v":18.198}
{"ts":1649933700000,"o":40980,"h":40980.5,"l":40980,"c":40980,"v":11.822}
{"ts":1649933760000,"o":40980,"h":40989.5,"l":40968,"c":40989.5,"v":43.915}
{"ts":1649933820000,"o":40989.5,"h":40992.5,"l":40989,"c":40989.5,"v":17.013}
{"ts":1649933880000,"o":40989.5,"h":40990,"l":40935.5,"c":40935.5,"v":51.004}
{"ts":1649933940000,"o":40935.5,"h":40936,"l":40935.5,"c":40935.5,"v":29.264}
{"ts":1649934000000,"o":40935.5,"h":40975.5,"l":40935.5,"c":40975.5,"v":45.764}
{"ts":1649934060000,"o":40975.5,"h":40990.5,"l":40975,"c":40976,"v":70.753}
{"ts":1649934120000,"o":40976,"h":40992.5,"l":40975.5,"c":40992.5,"v":45.907}
{"ts":1649934180000,"o":40992.5,"h":40994,"l":40959,"c":40959,"v":73.925}
{"ts":1649934240000,"o":40959,"h":40990,"l":40959,"c":40990,"v":29.819}
{"ts":1649934300000,"o":40990,"h":41035,"l":40990,"c":41015,"v":80.684}
{"ts":1649934360000,"o":41015,"h":41015,"l":41014.5,"c":41015,"v":9.294}
{"ts":1649934420000,"o":41015,"h":41025,"l":41010,"c":41010.5,"v":23.323}
{"ts":1649934480000,"o":41010.5,"h":41010.5,"l":40983.5,"c":40984,"v":31.548}
{"ts":1649934540000,"o":40984,"h":40993,"l":40975.5,"c":40993,"v":28.386}
{"ts":1649934600000,"o":40993,"h":40993,"l":40970,"c":40983.5,"v":34.639}
{"ts":1649934660000,"o":40983.5,"h":41025,"l":40983.5,"c":41025,"v":29.411}
{"ts":1649934720000,"o":41025,"h":41065,"l":41024.5,"c":41037,"v":103.106}
{"ts":1649934780000,"o":41037,"h":41062.5,"l":41037,"c":41062,"v":36.292}
{"ts":1649934840000,"o":41062,"h":41062.5,"l":41022.5,"c":41046,"v":73.723}
{"ts":1649934900000,"o":41046,"h":41062.5,"l":41040,"c":41040,"v":44.578}
{"ts":1649934960000,"o":41040,"h":41040.5,"l":40988.5,"c":40988.5,"v":44.577}
{"ts":1649935020000,"o":40988.5,"h":40989,"l":40952.5,"c":40968,"v":29.541}
{"ts":1649935080000,"o":40968,"h":40968,"l":40953.5,"c":40954,"v":16.946}
{"ts":1649935140000,"o":40954,"h":40975,"l":40953.5,"c":40975,"v":24.146}
{"ts":1649935200000,"o":40975,"h":40975,"l":40942,"c":40942.5,"v":35.65}
{"ts":1649935260000,"o":40942.5,"h":40949.5,"l":40942,"c":40942.5,"v":42.552}
{"ts":1649935320000,"o":40942.5,"h":40957,"l":40942.5,"c":40956.5,"v":20.166}
{"ts":1649935380000,"o":40956.5,"h":40975,"l":40956.5,"c":40974.5,"v":10.587}
{"ts":1649935440000,"o":40974.5,"h":40985,"l":40974.5,"c":40977,"v":14.347}
{"ts":1649935500000,"o":40977,"h":40977.5,"l":40950,"c":40950.5,"v":21.673}
{"ts":1649935560000,"o":40950.5,"h":40975,"l":40950,"c":40972.5,"v":15.107}
{"ts":1649935620000,"o":40972.5,"h":40987,"l":40967.5,"c":40987,"v":23.584}
{"ts":1649935680000,"o":40987,"h":41033.5,"l":40986.5,"c":41001,"v":55.567}
{"ts":1649935740000,"o":41001,"h":41001.5,"l":40988.5,"c":40988.5,"v":10.155}
{"ts":1649935800000,"o":40988.5,"h":41000,"l":40976,"c":40976,"v":14.329}
{"ts":1649935860000,"o":40976,"h":40995,"l":40976,"c":40995,"v":16.883}
{"ts":1649935920000,"o":40995,"h":41012.5,"l":40994.5,"c":41012.5,"v":23.287}
{"ts":1649935980000,"o":41012.5,"h":41013.5,"l":41000,"c":41013.5,"v":15.741}
{"ts":1649936040000,"o":41013.5,"h":41013.5,"l":41013,"c":41013,"v":11.553}
{"ts":1649936100000,"o":41013,"h":41013,"l":40982.5,"c":40986.5,"v":28.71}
{"ts":1649936160000,"o":40986.5,"h":41010,"l":40986,"c":41010,"v":23.151}
{"ts":1649936220000,"o":41010,"h":41029.5,"l":41009.5,"c":41029,"v":17.952}
{"ts":1649936280000,"o":41029,"h":41029.5,"l":40972.5,"c":40972.5,"v":37.608}
{"ts":1649936340000,"o":40972.5,"h":40992.5,"l":40972.5,"c":40992,"v":13.181}
{"ts":1649936400000,"o":40992,"h":40992.5,"l":40973,"c":40988.5,"v":70.669}
{"ts":1649936460000,"o":40988.5,"h":40994.5,"l":40976.5,"c":40976.5,"v":9.513}
{"ts":1649936520000,"o":40976.5,"h":40977,"l":40974,"c":40974.5,"v":7.638}
{"ts":1649936580000,"o":40974.5,"h":40974.5,"l":40962,"c":40962,"v":15.299}
{"ts":1649936640000,"o":40962,"h":40973.5,"l":40950,"c":40973.5,"v":70.861}
{"ts":1649936700000,"o":40973.5,"h":40973.5,"l":40956.5,"c":40969.5,"v":18.475}
{"ts":1649936760000,"o":40969.5,"h":41020,"l":40969,"c":41020,"v":24.28}
{"ts":1649936820000,"o":41020,"h":41030,"l":41000,"c":41000,"v":40.398}
{"ts":1649936880000,"o":41000,"h":41000.5,"l":40962,"c":40962,"v":31.48}
{"ts":1649936940000,"o":40962,"h":40970.5,"l":40961.5,"c":40970.5,"v":21.51}
{"ts":1649937000000,"o":40970.5,"h":40970.5,"l":40933,"c":40937.5,"v":37.77}
{"ts":1649937060000,"o":40937.5,"h":40937.5,"l":40880,"c":40898.5,"v":195.583}
{"ts":1649937120000,"o":40898.5,"h":40912,"l":40878.5,"c":40878.5,"v":70.587}
{"ts":1649937180000,"o":40878.5,"h":40893.5,"l":40853.5,"c":40855.5,"v":167.482}
{"ts":1649937240000,"o":40855.5,"h":40879.5,"l":40816.5,"c":40873.5,"v":413.08}
{"ts":1649937300000,"o":40873.5,"h":40896,"l":40873,"c":40889,"v":109.967}
{"ts":1649937360000,"o":40889,"h":40889.5,"l":40873.5,"c":40874,"v":29.234}
{"ts":1649937420000,"o":40874,"h":40915,"l":40873.5,"c":40894.5,"v":91.744}
{"ts":1649937480000,"o":40894.5,"h":40894.5,"l":40883,"c":40883.5,"v":33.145}
{"ts":1649937540000,"o":40883.5,"h":40912.5,"l":40878,"c":40912.5,"v":32.401}
{"ts":1649937600000,"o":40912.5,"h":40934,"l":40887,"c":40930.5,"v":89.631}
{"ts":1649937660000,"o":40930.5,"h":40956,"l":40930,"c":40939.5,"v":80.934}
{"ts":1649937720000,"o":40939.5,"h":40940,"l":40872,"c":40886.5,"v":129.334}
{"ts":1649937780000,"o":40886.5,"h":40886.5,"l":40881,"c":40881,"v":33.774}
{"ts":1649937840000,"o":40881,"h":40909,"l":40881,"c":40889,"v":22.798}
{"ts":1649937900000,"o":40889,"h":40900,"l":40889,"c":40899.5,"v":13.694}
{"ts":1649937960000,"o":40899.5,"h":40900,"l":40899.5,"c":40899.5,"v":9.545}
{"ts":1649938020000,"o":40899.5,"h":40944.5,"l":40899.5,"c":40944.5,"v":37.356}
{"ts":1649938080000,"o":40944.5,"h":40968.5,"l":40944,"c":40950,"v":52.565}
{"ts":1649938140000,"o":40950,"h":40973,"l":40941,"c":40972.5,"v":23.894}
{"ts":1649938200000,"o":40972.5,"h":40979,"l":40950,"c":40960.5,"v":63.043}
{"ts":1649938260000,"o":40960.5,"h":40984,"l":40960,"c":40960,"v":48.155}
{"ts":1649938320000,"o":40960,"h":40960.5,"l":40960,"c":40960.5,"v":19.213}
{"ts":1649938380000,"o":40960.5,"h":40982,"l":40960,"c":40973.5,"v":31.35}
{"ts":1649938440000,"o":40973.5,"h":40975.5,"l":40973.5,"c":40975.5,"v":12.579}
{"ts":1649938500000,"o":40975.5,"h":41066,"l":40975,"c":41037.5,"v":214.084}
{"ts":1649938560000,"o":41037.5,"h":41090.5,"l":41037.5,"c":41076,"v":155.014}
{"ts":1649938620000,"o":41076,"h":41086,"l":41055,"c":41080,"v":70.76}
{"ts":1649938680000,"o":41080,"h":41095.5,"l":41061.5,"c":41061.5,"v":46.348}
{"ts":1649938740000,"o":41061.5,"h":41072.5,"l":41005,"c":41005,"v":101.668}
{"ts":1649938800000,"o":41005,"h":41069,"l":41005,"c":41069,"v":56.512}
{"ts":1649938860000,"o":41069,"h":41069,"l":41045.5,"c":41045.5,"v":54}
{"ts":1649938920000,"o":41045.5,"h":41045.5,"l":41025.5,"c":41026,"v":21.764}
{"ts":1649938980000,"o":41026,"h":41044.5,"l":41017,"c":41031,"v":37.735}
{"ts":1649939040000,"o":41031,"h":41039.5,"l":41025,"c":41039.5,"v":19.638}
{"ts":1649939100000,"o":41039.5,"h":41039.5,"l":41021.5,"c":41025,"v":13.002}
{"ts":1649939160000,"o":41025,"h":41039,"l":41024.5,"c":41024.5,"v":14.956}
{"ts":1649939220000,"o":41024.5,"h":41033,"l":40988,"c":41033,"v":42.313}
{"ts":1649939280000,"o":41033,"h":41044,"l":41032,"c":41039.5,"v":33.966}
{"ts":1649939340000,"o":41039.5,"h":41040,"l":41024,"c":41024.5,"v":14.251}
{"ts":1649939400000,"o":41024.5,"h":41066,"l":41015.5,"c":41066,"v":21.886}
{"ts":1649939460000,"o":41066,"h":41070,"l":41034,"c":41052,"v":27.68}
{"ts":1649939520000,"o":41052,"h":41052.5,"l":41024.5,"c":41031,"v":22.437}
{"ts":1649939580000,"o":41031,"h":41031.5,"l":41001,"c":41001,"v":22.2}
{"ts":1649939640000,"o":41001,"h":41001.5,"l":40981,"c":40998.5,"v":43.438}
{"ts":1649939700000,"o":40998.5,"h":41007.5,"l":40996,"c":40996,"v":10.159}
{"ts":1649939760000,"o":40996,"h":40996.5,"l":40948,"c":40986,"v":98.153}
{"ts":1649939820000,"o":40986,"h":41011,"l":40963,"c":40995,"v":68.571}
{"ts":1649939880000,"o":40995,"h":41000,"l":40968,"c":40999.5,"v":32.64}
{"ts":1649939940000,"o":40999.5,"h":41000,"l":40982,"c":40998.5,"v":12.418}
{"ts":1649940000000,"o":40998.5,"h":40999,"l":40998.5,"c":40998.5,"v":13.642}
{"ts":1649940060000,"o":40998.5,"h":41012.5,"l":40981.5,"c":40987.5,"v":23.635}
{"ts":1649940120000,"o":40987.5,"h":40996,"l":40986.5,"c":40987,"v":28.44}
{"ts":1649940180000,"o":40987,"h":41010,"l":40986.5,"c":41010,"v":10.371}
{"ts":1649940240000,"o":41010,"h":41010,"l":41007.5,"c":41008,"v":12.371}
{"ts":1649940300000,"o":41008,"h":41014.5,"l":40996.5,"c":41014,"v":14.534}
{"ts":1649940360000,"o":41014,"h":41071,"l":41014,"c":41067,"v":108.277}
{"ts":1649940420000,"o":41067,"h":41130,"l":41067,"c":41103,"v":208.253}
{"ts":1649940480000,"o":41103,"h":41163.5,"l":41094,"c":41150,"v":173.622}
{"ts":1649940540000,"o":41150,"h":41150,"l":41126,"c":41132.5,"v":53.939}
{"ts":1649940600000,"o":41132.5,"h":41148,"l":41130,"c":41130,"v":47.507}
{"ts":1649940660000,"o":41130,"h":41137,"l":41113,"c":41113,"v":35.63}
{"ts":1649940720000,"o":41113,"h":41133.5,"l":41095,"c":41101.5,"v":69.247}
{"ts":1649940780000,"o":41101.5,"h":41125,"l":41098.5,"c":41112.5,"v":32.033}
{"ts":1649940840000,"o":41112.5,"h":41112.5,"l":41100,"c":41101,"v":19.287}
{"ts":1649940900000,"o":41101,"h":41107,"l":41092,"c":41106.5,"v":15.203}
{"ts":1649940960000,"o":41106.5,"h":41137.5,"l":41106.5,"c":41137,"v":43.13}
{"ts":1649941020000,"o":41137,"h":41181,"l":41137,"c":41145,"v":124.897}
{"ts":1649941080000,"o":41145,"h":41159,"l":41145,"c":41153.5,"v":24.088}
{"ts":1649941140000,"o":41153.5,"h":41153.5,"l":41132,"c":41132.5,"v":31.724}
{"ts":1649941200000,"o":41132.5,"h":41150,"l":41130.5,"c":41139.5,"v":92.976}
{"ts":1649941260000,"o":41139.5,"h":41156.5,"l":41130.5,"c":41156.5,"v":23.804}
{"ts":1649941320000,"o":41156.5,"h":41156.5,"l":41156,"c":41156.5,"v":12}
{"ts":1649941380000,"o":41156.5,"h":41167.5,"l":41150,"c":41167.5,"v":37.309}
{"ts":1649941440000,"o":41167.5,"h":41180,"l":41167,"c":41180,"v":57.759}
{"ts":1649941500000,"o":41180,"h":41260,"l":41180,"c":41246,"v":339.501}
{"ts":1649941560000,"o":41246,"h":41263.5,"l":41229.5,"c":41247,"v":121.529}
{"ts":1649941620000,"o":41247,"h":41290.5,"l":41220,"c":41228.5,"v":303.383}
{"ts":1649941680000,"o":41228.5,"h":41229,"l":41201,"c":41208.5,"v":32.184}
{"ts":1649941740000,"o":41208.5,"h":41209,"l":41172.5,"c":41183.5,"v":52.079}
{"ts":1649941800000,"o":41183.5,"h":41184,"l":41157,"c":41184,"v":53.829}
{"ts":1649941860000,"o":41184,"h":41198,"l":41164,"c":41171.5,"v":37.351}
{"ts":1649941920000,"o":41171.5,"h":41172,"l":41153.5,"c":41153.5,"v":31.196}
{"ts":1649941980000,"o":41153.5,"h":41164.5,"l":41146,"c":41146,"v":45.105}
{"ts":1649942040000,"o":41146,"h":41146.5,"l":41140,"c":41140,"v":15.472}
{"ts":1649942100000,"o":41140,"h":41140.5,"l":41140,"c":41140,"v":36.072}
{"ts":1649942160000,"o":41140,"h":41140.5,"l":41126,"c":41126,"v":32.783}
{"ts":1649942220000,"o":41126,"h":41126,"l":41069,"c":41082.5,"v":200.025}
{"ts":1649942280000,"o":41082.5,"h":41083,"l":41075,"c":41075,"v":52.986}
{"ts":1649942340000,"o":41075,"h":41094,"l":41075,"c":41093.5,"v":19.486}
{"ts":1649942400000,"o":41093.5,"h":41094,"l":41071.5,"c":41072,"v":46.786}
{"ts":1649942460000,"o":41072,"h":41092.5,"l":41071.5,"c":41092,"v":23.716}
{"ts":1649942520000,"o":41092,"h":41105,"l":41082.5,"c":41105,"v":31.139}
{"ts":1649942580000,"o":41105,"h":41105,"l":41072,"c":41072.5,"v":20.295}
{"ts":1649942640000,"o":41072.5,"h":41073,"l":41054,"c":41054,"v":78.332}
{"ts":1649942700000,"o":41054,"h":41119,"l":41054,"c":41119,"v":72.442}
{"ts":1649942760000,"o":41119,"h":41172,"l":41118.5,"c":41172,"v":72.003}
{"ts":1649942820000,"o":41172,"h":41172,"l":41128,"c":41159.5,"v":41.191}
{"ts":1649942880000,"o":41159.5,"h":41159.5,"l":41134.5,"c":41141,"v":14.098}
{"ts":1649942940000,"o":41141,"h":41201.5,"l":41141,"c":41184,"v":97.789}
{"ts":1649943000000,"o":41184,"h":41202,"l":41174.5,"c":41174.5,"v":75.304}
{"ts":1649943060000,"o":41174.5,"h":41213,"l":41174.5,"c":41195.5,"v":82.19}
{"ts":1649943120000,"o":41195.5,"h":41195.5,"l":41175,"c":41188.5,"v":28.04}
{"ts":1649943180000,"o":41188.5,"h":41199.5,"l":41175.5,"c":41175.5,"v":36.425}
{"ts":1649943240000,"o":41175.5,"h":41213,"l":41136,"c":41213,"v":56.176}
{"ts":1649943300000,"o":41213,"h":41280,"l":41194,"c":41194,"v":263.377}
{"ts":1649943360000,"o":41194,"h":41212.5,"l":41165,"c":41178.5,"v":47.175}
{"ts":1649943420000,"o":41178.5,"h":41209,"l":41176.5,"c":41176.5,"v":23.045}
{"ts":1649943480000,"o":41176.5,"h":41177,"l":41115,"c":41128,"v":99.522}
{"ts":1649943540000,"o":41128,"h":41128.5,"l":41072,"c":41072,"v":122.4}
{"ts":1649943600000,"o":41072,"h":41105,"l":40859,"c":40883.5,"v":659.486}
{"ts":1649943660000,"o":40883.5,"h":40884,"l":40628.5,"c":40807.5,"v":2456.087}
{"ts":1649943720000,"o":40807.5,"h":40843,"l":40712.5,"c":40740.5,"v":420.946}
{"ts":1649943780000,"o":40740.5,"h":40836.5,"l":40740,"c":40836.5,"v":326.771}
{"ts":1649943840000,"o":40836.5,"h":40836.5,"l":40720,"c":40720.5,"v":206.795}
{"ts":1649943900000,"o":40720.5,"h":40720.5,"l":40565.5,"c":40649.5,"v":929.686}
{"ts":1649943960000,"o":40649.5,"h":40750,"l":40612.5,"c":40710.5,"v":670.357}
{"ts":1649944020000,"o":40710.5,"h":40793,"l":40710.5,"c":40755.5,"v":320.882}
{"ts":1649944080000,"o":40755.5,"h":40755.5,"l":40632.5,"c":40711.5,"v":276.181}
{"ts":1649944140000,"o":40711.5,"h":40732,"l":40686.5,"c":40687,"v":129.806}
{"ts":1649944200000,"o":40687,"h":40708,"l":40677.5,"c":40699.5,"v":127.649}
{"ts":1649944260000,"o":40699.5,"h":40705.5,"l":40551.5,"c":40580.5,"v":332.516}
{"ts":1649944320000,"o":40580.5,"h":40580.5,"l":40484,"c":40534,"v":1023.342}
{"ts":1649944380000,"o":40534,"h":40580.5,"l":40534,"c":40580.5,"v":186.935}
{"ts":1649944440000,"o":40580.5,"h":40620,"l":40556,"c":40595,"v":197.357}
{"ts":1649944500000,"o":40595,"h":40620,"l":40550.5,"c":40591,"v":155.778}
{"ts":1649944560000,"o":40591,"h":40624,"l":40590.5,"c":40624,"v":53.041}
{"ts":1649944620000,"o":40624,"h":40624,"l":40591,"c":40622,"v":90.812}
{"ts":1649944680000,"o":40622,"h":40666,"l":40612.5,"c":40612.5,"v":95.12}
{"ts":1649944740000,"o":40612.5,"h":40613,"l":40588.5,"c":40602.5,"v":69.36}
{"ts":1649944800000,"o":40602.5,"h":40643,"l":40553.5,"c":40608,"v":242.445}
{"ts":1649944860000,"o":40608,"h":40632,"l":40550,"c":40562.5,"v":202.257}
{"ts":1649944920000,"o":40562.5,"h":40565.5,"l":40507.5,"c":40522,"v":160.893}
{"ts":1649944980000,"o":40522,"h":40582.5,"l":40385,"c":40468,"v":914.929}
{"ts":1649945040000,"o":40468,"h":40475.5,"l":40425,"c":40440,"v":248.141}
{"ts":1649945100000,"o":40440,"h":40477.5,"l":40400,"c":40400,"v":294.089}
{"ts":1649945160000,"o":40400,"h":40421,"l":40279,"c":40360,"v":1234.906}
{"ts":1649945220000,"o":40360,"h":40400,"l":40345,"c":40385,"v":210.329}
{"ts":1649945280000,"o":40385,"h":40422,"l":40342.5,"c":40343,"v":146.43}
{"ts":1649945340000,"o":40343,"h":40384,"l":40311,"c":40381.5,"v":180.76}
{"ts":1649945400000,"o":40381.5,"h":40459,"l":40361,"c":40438.5,"v":270.299}
{"ts":1649945460000,"o":40438.5,"h":40439,"l":40387.5,"c":40388,"v":213.698}
{"ts":1649945520000,"o":40388,"h":40437,"l":40379,"c":40408.5,"v":130.89}
{"ts":1649945580000,"o":40408.5,"h":40437,"l":40408.5,"c":40429.5,"v":36.017}
{"ts":1649945640000,"o":40429.5,"h":40450.5,"l":40408,"c":40412.5,"v":112.112}
{"ts":1649945700000,"o":40412.5,"h":40417.5,"l":40390,"c":40398,"v":139.519}
{"ts":1649945760000,"o":40398,"h":40405,"l":40381,"c":40386,"v":129.031}
{"ts":1649945820000,"o":40386,"h":40430,"l":40386,"c":40430,"v":82.913}
{"ts":1649945880000,"o":40430,"h":40445,"l":40333,"c":40340.5,"v":156.522}
{"ts":1649945940000,"o":40340.5,"h":40361,"l":40314,"c":40324.5,"v":249.113}
{"ts":1649946000000,"o":40324.5,"h":40398,"l":40312,"c":40382.5,"v":137.875}
{"ts":1649946060000,"o":40382.5,"h":40425,"l":40381.5,"c":40409.5,"v":137.607}
{"ts":1649946120000,"o":40409.5,"h":40465.5,"l":40409.5,"c":40465.5,"v":133.175}
{"ts":1649946180000,"o":40465.5,"h":40491,"l":40463.5,"c":40476.5,"v":87.696}
{"ts":1649946240000,"o":40476.5,"h":40476.5,"l":40459,"c":40459,"v":61.358}
{"ts":1649946300000,"o":40459,"h":40490,"l":40432,"c":40490,"v":58.151}
{"ts":1649946360000,"o":40490,"h":40490,"l":40420,"c":40420,"v":77.016}
{"ts":1649946420000,"o":40420,"h":40474.5,"l":40408,"c":40461.5,"v":143.106}
{"ts":1649946480000,"o":40461.5,"h":40467.5,"l":40439,"c":40461.5,"v":97.3}
{"ts":1649946540000,"o":40461.5,"h":40468.5,"l":40440,"c":40453,"v":41.384}
{"ts":1649946600000,"o":40453,"h":40550,"l":40452.5,"c":40523,"v":207.681}
{"ts":1649946660000,"o":40523,"h":40623,"l":40502,"c":40613.5,"v":302.648}
{"ts":1649946720000,"o":40613.5,"h":40640.5,"l":40570,"c":40575.5,"v":234.925}
{"ts":1649946780000,"o":40575.5,"h":40616,"l":40543,"c":40543.5,"v":292.535}
{"ts":1649946840000,"o":40543.5,"h":40571.5,"l":40475,"c":40480,"v":271.312}
{"ts":1649946900000,"o":40480,"h":40500,"l":40431.5,"c":40500,"v":167.455}
{"ts":1649946960000,"o":40500,"h":40520,"l":40487.5,"c":40492.5,"v":66.401}
{"ts":1649947020000,"o":40492.5,"h":40515,"l":40470.5,"c":40485,"v":54.254}
{"ts":1649947080000,"o":40485,"h":40485,"l":40351,"c":40355.5,"v":211.346}
{"ts":1649947140000,"o":40355.5,"h":40428,"l":40355.5,"c":40401,"v":125.034}
{"ts":1649947200000,"o":40401,"h":40414.5,"l":40390,"c":40414.5,"v":79.219}
{"ts":1649947260000,"o":40414.5,"h":40462.5,"l":40392.5,"c":40424,"v":97.886}
{"ts":1649947320000,"o":40424,"h":40439.5,"l":40400,"c":40400,"v":50.287}
{"ts":1649947380000,"o":40400,"h":40400.5,"l":40385.5,"c":40400,"v":55.892}
{"ts":1649947440000,"o":40400,"h":40415.5,"l":40399.5,"c":40401.5,"v":76.013}
{"ts":1649947500000,"o":40401.5,"h":40438,"l":40398,"c":40431.5,"v":35.535}
{"ts":1649947560000,"o":40431.5,"h":40431.5,"l":40385.5,"c":40395,"v":40.722}
{"ts":1649947620000,"o":40395,"h":40450,"l":40395,"c":40444,"v":53.386}
{"ts":1649947680000,"o":40444,"h":40444,"l":40380,"c":40380,"v":45.196}
{"ts":1649947740000,"o":40380,"h":40392,"l":40366,"c":40366.5,"v":49.175}
{"ts":1649947800000,"o":40366.5,"h":40387,"l":40333,"c":40357.5,"v":72.451}
{"ts":1649947860000,"o":40357.5,"h":40390.5,"l":40357,"c":40375,"v":30.411}
{"ts":1649947920000,"o":40375,"h":40403.5,"l":40364,"c":40394.5,"v":28.577}
{"ts":1649947980000,"o":40394.5,"h":40394.5,"l":40380,"c":40380.5,"v":11.912}
{"ts":1649948040000,"o":40380.5,"h":40415,"l":40380,"c":40403.5,"v":30.047}
{"ts":1649948100000,"o":40403.5,"h":40450,"l":40403,"c":40450,"v":23.822}
{"ts":1649948160000,"o":40450,"h":40450,"l":40431.5,"c":40439,"v":28.611}
{"ts":1649948220000,"o":40439,"h":40448,"l":40415.5,"c":40430,"v":21.606}
{"ts":1649948280000,"o":40430,"h":40443,"l":40424,"c":40443,"v":22.601}
{"ts":1649948340000,"o":40443,"h":40446.5,"l":40415.5,"c":40415.5,"v":37.064}
{"ts":1649948400000,"o":40415.5,"h":40460,"l":40383.5,"c":40460,"v":119.787}
{"ts":1649948460000,"o":40460,"h":40460,"l":40450.5,"c":40457,"v":36.208}
{"ts":1649948520000,"o":40457,"h":40457.5,"l":40431.5,"c":40432,"v":55.795}
{"ts":1649948580000,"o":40432,"h":40437,"l":40424,"c":40431,"v":17.953}
{"ts":1649948640000,"o":40431,"h":40433,"l":40423.5,"c":40433,"v":16.022}
{"ts":1649948700000,"o":40433,"h":40455,"l":40432.5,"c":40454.5,"v":9.807}
{"ts":1649948760000,"o":40454.5,"h":40466,"l":40450,"c":40454.5,"v":30.939}
{"ts":1649948820000,"o":40454.5,"h":40454.5,"l":40380,"c":40408.5,"v":64.907}
{"ts":1649948880000,"o":40408.5,"h":40424,"l":40378,"c":40378.5,"v":27.254}
{"ts":1649948940000,"o":40378.5,"h":40427,"l":40378,"c":40416.5,"v":18.216}
{"ts":1649949000000,"o":40416.5,"h":40417,"l":40398,"c":40398.5,"v":12.809}
{"ts":1649949060000,"o":40398.5,"h":40401,"l":40380,"c":40401,"v":33.906}
{"ts":1649949120000,"o":40401,"h":40463.5,"l":40401,"c":40418.5,"v":64.915}
{"ts":1649949180000,"o":40418.5,"h":40432.5,"l":40418,"c":40432.5,"v":9.745}
{"ts":1649949240000,"o":40432.5,"h":40435,"l":40405,"c":40405,"v":11.629}
{"ts":1649949300000,"o":40405,"h":40417,"l":40387,"c":40415.5,"v":16.011}
{"ts":1649949360000,"o":40415.5,"h":40455,"l":40392,"c":40392,"v":30.655}
{"ts":1649949420000,"o":40392,"h":40392,"l":40368.5,"c":40368.5,"v":67.155}
{"ts":1649949480000,"o":40368.5,"h":40385,"l":40365,"c":40375.5,"v":45.316}
{"ts":1649949540000,"o":40375.5,"h":40400,"l":40365.5,"c":40400,"v":92.458}
{"ts":1649949600000,"o":40400,"h":40400,"l":40369,"c":40369.5,"v":25.194}
{"ts":1649949660000,"o":40369.5,"h":40369.5,"l":40348.5,"c":40350,"v":77.231}
{"ts":1649949720000,"o":40350,"h":40365.5,"l":40317,"c":40349.5,"v":100.2}
{"ts":1649949780000,"o":40349.5,"h":40388,"l":40349.5,"c":40365,"v":65.995}
{"ts":1649949840000,"o":40365,"h":40417.5,"l":40365,"c":40417.5,"v":44.149}
{"ts":1649949900000,"o":40417.5,"h":40449.5,"l":40380,"c":40380,"v":112.749}
{"ts":1649949960000,"o":40380,"h":40410,"l":40380,"c":40410,"v":31.515}
{"ts":1649950020000,"o":40410,"h":40410,"l":40386,"c":40409.5,"v":11.959}
{"ts":1649950080000,"o":40409.5,"h":40410,"l":40392.5,"c":40398,"v":13.066}
{"ts":1649950140000,"o":40398,"h":40398,"l":40395,"c":40395.5,"v":6.754}
{"ts":1649950200000,"o":40395.5,"h":40406,"l":40387.5,"c":40388,"v":11.29}
{"ts":1649950260000,"o":40388,"h":40388,"l":40353,"c":40369,"v":40.43}
{"ts":1649950320000,"o":40369,"h":40371,"l":40368.5,"c":40371,"v":58.854}
{"ts":1649950380000,"o":40371,"h":40371,"l":40350,"c":40351,"v":65.327}
{"ts":1649950440000,"o":40351,"h":40351,"l":40330,"c":40340,"v":49.855}
{"ts":1649950500000,"o":40340,"h":40340,"l":40315.5,"c":40320.5,"v":56.522}
{"ts":1649950560000,"o":40320.5,"h":40321,"l":40020,"c":40085.5,"v":1616.183}
{"ts":1649950620000,"o":40085.5,"h":40180.5,"l":40069.5,"c":40073.5,"v":396.984}
{"ts":1649950680000,"o":40073.5,"h":40073.5,"l":40022.5,"c":40048.5,"v":337.949}
{"ts":1649950740000,"o":40048.5,"h":40134.5,"l":40041,"c":40079,"v":272.535}
{"ts":1649950800000,"o":40079,"h":40099.5,"l":40078,"c":40085.5,"v":84.467}
{"ts":1649950860000,"o":40085.5,"h":40100,"l":40070,"c":40100,"v":61.142}
{"ts":1649950920000,"o":40100,"h":40100,"l":40030,"c":40030,"v":121.404}
{"ts":1649950980000,"o":40030,"h":40047.5,"l":39911.5,"c":39972,"v":797.416}
{"ts":1649951040000,"o":39972,"h":39994,"l":39929.5,"c":39956,"v":248.211}
{"ts":1649951100000,"o":39956,"h":40016,"l":39936,"c":39942,"v":296.998}
{"ts":1649951160000,"o":39942,"h":39991,"l":39901,"c":39955.5,"v":278.972}
{"ts":1649951220000,"o":39955.5,"h":39955.5,"l":39915.5,"c":39937,"v":109.507}
{"ts":1649951280000,"o":39937,"h":39994,"l":39926,"c":39987.5,"v":72.214}
{"ts":1649951340000,"o":39987.5,"h":39997.5,"l":39920,"c":39920.5,"v":120.575}
{"ts":1649951400000,"o":39920.5,"h":39940.5,"l":39916,"c":39919.5,"v":79.737}
{"ts":1649951460000,"o":39919.5,"h":39958,"l":39900,"c":39952,"v":203.866}
{"ts":1649951520000,"o":39952,"h":39952,"l":39930,"c":39930.5,"v":72.585}
{"ts":1649951580000,"o":39930.5,"h":39930.5,"l":39912,"c":39926,"v":44.613}
{"ts":1649951640000,"o":39926,"h":39990,"l":39926,"c":39952.5,"v":119.784}
{"ts":1649951700000,"o":39952.5,"h":39967,"l":39938.5,"c":39950.5,"v":55.256}
{"ts":1649951760000,"o":39950.5,"h":39957.5,"l":39926,"c":39939.5,"v":81.181}
{"ts":1649951820000,"o":39939.5,"h":39963.5,"l":39926.5,"c":39960.5,"v":83.408}
{"ts":1649951880000,"o":39960.5,"h":39960.5,"l":39916,"c":39921.5,"v":108.798}
{"ts":1649951940000,"o":39921.5,"h":39942,"l":39920,"c":39942,"v":49.334}
{"ts":1649952000000,"o":39942,"h":39942,"l":39854,"c":39888,"v":416.075}
{"ts":1649952060000,"o":39888,"h":39942,"l":39884,"c":39934.5,"v":172.803}
{"ts":1649952120000,"o":39934.5,"h":39959.5,"l":39928,"c":39959.5,"v":190.555}
{"ts":1649952180000,"o":39959.5,"h":40000.5,"l":39959.5,"c":39975.5,"v":203.715}
{"ts":1649952240000,"o":39975.5,"h":39975.5,"l":39781.5,"c":39880,"v":631.344}
{"ts":1649952300000,"o":39880,"h":39943.5,"l":39838.5,"c":39935,"v":263.707}
{"ts":1649952360000,"o":39935,"h":39948,"l":39894,"c":39943,"v":76.098}
{"ts":1649952420000,"o":39943,"h":39974,"l":39926.5,"c":39961,"v":214.489}
{"ts":1649952480000,"o":39961,"h":39980.5,"l":39956.5,"c":39980.5,"v":82.982}
{"ts":1649952540000,"o":39980.5,"h":39992,"l":39966.5,"c":39989,"v":98.674}
{"ts":1649952600000,"o":39989,"h":40048,"l":39988.5,"c":40020.5,"v":286.072}
{"ts":1649952660000,"o":40020.5,"h":40042,"l":39993,"c":40010,"v":162.367}
{"ts":1649952720000,"o":40010,"h":40018,"l":39993.5,"c":39994,"v":79.603}
{"ts":1649952780000,"o":39994,"h":39994,"l":39937.5,"c":39955,"v":128.593}
{"ts":1649952840000,"o":39955,"h":39982.5,"l":39952,"c":39982.5,"v":71.581}
{"ts":1649952900000,"o":39982.5,"h":40000,"l":39970.5,"c":39971,"v":77.632}
{"ts":1649952960000,"o":39971,"h":39977,"l":39950,"c":39977,"v":43.607}
{"ts":1649953020000,"o":39977,"h":39977,"l":39949,"c":39949,"v":82.364}
{"ts":1649953080000,"o":39949,"h":39949.5,"l":39841.5,"c":39897.5,"v":270.093}
{"ts":1649953140000,"o":39897.5,"h":39923.5,"l":39889,"c":39905.5,"v":179.219}
{"ts":1649953200000,"o":39905.5,"h":39966,"l":39905,"c":39939,"v":179.695}
{"ts":1649953260000,"o":39939,"h":39939,"l":39897.5,"c":39932.5,"v":150.328}
{"ts":1649953320000,"o":39932.5,"h":39932.5,"l":39891,"c":39891.5,"v":45.494}
{"ts":1649953380000,"o":39891.5,"h":39911.5,"l":39889,"c":39908.5,"v":54.131}
{"ts":1649953440000,"o":39908.5,"h":39948,"l":39908,"c":39948,"v":60.383}
{"ts":1649953500000,"o":39948,"h":39956.5,"l":39923,"c":39940.5,"v":57.604}
{"ts":1649953560000,"o":39940.5,"h":39940.5,"l":39925,"c":39932.5,"v":34.303}
{"ts":1649953620000,"o":39932.5,"h":39933,"l":39914,"c":39916,"v":24.375}
{"ts":1649953680000,"o":39916,"h":39920,"l":39875,"c":39906,"v":101.083}
{"ts":1649953740000,"o":39906,"h":39932,"l":39900,"c":39932,"v":67.189}
{"ts":1649953800000,"o":39932,"h":39958.5,"l":39931.5,"c":39943,"v":36.876}
{"ts":1649953860000,"o":39943,"h":39963,"l":39942.5,"c":39953,"v":24.183}
{"ts":1649953920000,"o":39953,"h":39953.5,"l":39924.5,"c":39924.5,"v":28.995}
{"ts":1649953980000,"o":39924.5,"h":39925,"l":39862.5,"c":39876.5,"v":241.635}
{"ts":1649954040000,"o":39876.5,"h":39908.5,"l":39872,"c":39892.5,"v":198.334}
{"ts":1649954100000,"o":39892.5,"h":39893,"l":39791,"c":39840,"v":258.953}
{"ts":1649954160000,"o":39840,"h":39850,"l":39753.5,"c":39787,"v":388.727}
{"ts":1649954220000,"o":39787,"h":39809.5,"l":39787,"c":39799.5,"v":119.822}
{"ts":1649954280000,"o":39799.5,"h":39845,"l":39789,"c":39845,"v":191.425}
{"ts":1649954340000,"o":39845,"h":39876.5,"l":39795,"c":39795,"v":78.996}
{"ts":1649954400000,"o":39795,"h":39795,"l":39759,"c":39779,"v":129.165}
{"ts":1649954460000,"o":39779,"h":39815.5,"l":39763,"c":39793.5,"v":143.596}
{"ts":1649954520000,"o":39793.5,"h":39828.5,"l":39778.5,"c":39816,"v":110.324}
{"ts":1649954580000,"o":39816,"h":39825,"l":39811.5,"c":39825,"v":24.478}
{"ts":1649954640000,"o":39825,"h":39836,"l":39824.5,"c":39834.5,"v":47.201}
{"ts":1649954700000,"o":39834.5,"h":39864,"l":39818,"c":39857.5,"v":92.595}
{"ts":1649954760000,"o":39857.5,"h":39863.5,"l":39851.5,"c":39851.5,"v":40.235}
{"ts":1649954820000,"o":39851.5,"h":39851.5,"l":39815,"c":39821,"v":62.983}
{"ts":1649954880000,"o":39821,"h":39821.5,"l":39785,"c":39785.5,"v":51.998}
{"ts":1649954940000,"o":39785.5,"h":39785.5,"l":39770,"c":39770,"v":42.748}
{"ts":1649955000000,"o":39770,"h":39820,"l":39750,"c":39810,"v":113.335}
{"ts":1649955060000,"o":39810,"h":39810.5,"l":39798.5,"c":39799,"v":33.251}
{"ts":1649955120000,"o":39799,"h":39820,"l":39798.5,"c":39808.5,"v":50.388}
{"ts":1649955180000,"o":39808.5,"h":39817,"l":39800,"c":39800,"v":37.793}
{"ts":1649955240000,"o":39800,"h":39804,"l":39800,"c":39803.5,"v":24.79}
{"ts":1649955300000,"o":39803.5,"h":39860,"l":39803.5,"c":39860,"v":33.359}
{"ts":1649955360000,"o":39860,"h":39900,"l":39859.5,"c":39888,"v":100.153}
{"ts":1649955420000,"o":39888,"h":39888,"l":39850.5,"c":39880,"v":36.921}
{"ts":1649955480000,"o":39880,"h":39915,"l":39879.5,"c":39914.5,"v":62.481}
{"ts":1649955540000,"o":39914.5,"h":39930,"l":39896,"c":39930,"v":109.323}
{"ts":1649955600000,"o":39930,"h":39930,"l":39870.5,"c":39893.5,"v":49.52}
{"ts":1649955660000,"o":39893.5,"h":39893.5,"l":39890,"c":39893.5,"v":24.058}
{"ts":1649955720000,"o":39893.5,"h":39933.5,"l":39893,"c":39914,"v":44.734}
{"ts":1649955780000,"o":39914,"h":39919,"l":39901,"c":39914.5,"v":51.655}
{"ts":1649955840000,"o":39914.5,"h":39920,"l":39903,"c":39918,"v":116.467}
{"ts":1649955900000,"o":39918,"h":39920,"l":39915,"c":39915,"v":36.231}
{"ts":1649955960000,"o":39915,"h":39919.5,"l":39910,"c":39910,"v":22.331}
{"ts":1649956020000,"o":39910,"h":39955,"l":39910,"c":39950.5,"v":110}
{"ts":1649956080000,"o":39950.5,"h":39950.5,"l":39914.5,"c":39914.5,"v":35.362}
{"ts":1649956140000,"o":39914.5,"h":39915,"l":39914.5,"c":39914.5,"v":6.36}
{"ts":1649956200000,"o":39914.5,"h":39929,"l":39914.5,"c":39917,"v":39.19}
{"ts":1649956260000,"o":39917,"h":39922,"l":39917,"c":39922,"v":15.016}
{"ts":1649956320000,"o":39922,"h":39948,"l":39922,"c":39936,"v":178.813}
{"ts":1649956380000,"o":39936,"h":39937,"l":39900,"c":39900,"v":90.54}
{"ts":1649956440000,"o":39900,"h":39900.5,"l":39865.5,"c":39865.5,"v":49.807}
{"ts":1649956500000,"o":39865.5,"h":39880.5,"l":39861,"c":39861,"v":38.116}
{"ts":1649956560000,"o":39861,"h":39874,"l":39852,"c":39874,"v":62.174}
{"ts":1649956620000,"o":39874,"h":39884,"l":39862,"c":39877,"v":12.84}
{"ts":1649956680000,"o":39877,"h":39877,"l":39876.5,"c":39877,"v":10.211}
{"ts":1649956740000,"o":39877,"h":39877,"l":39852.5,"c":39859,"v":17.301}
{"ts":1649956800000,"o":39859,"h":39864.5,"l":39851,"c":39852.5,"v":14.945}
{"ts":1649956860000,"o":39852.5,"h":39870,"l":39852,"c":39866,"v":14.851}
{"ts":1649956920000,"o":39866,"h":39901.5,"l":39866,"c":39890,"v":63.522}
{"ts":1649956980000,"o":39890,"h":39890.5,"l":39877.5,"c":39878,"v":12.402}
{"ts":1649957040000,"o":39878,"h":39883.5,"l":39877.5,"c":39883.5,"v":59.612}
{"ts":1649957100000,"o":39883.5,"h":39927.5,"l":39883,"c":39924.5,"v":21.537}
{"ts":1649957160000,"o":39924.5,"h":39930,"l":39924.5,"c":39929.5,"v":29.73}
{"ts":1649957220000,"o":39929.5,"h":39929.5,"l":39900,"c":39916,"v":31.44}
{"ts":1649957280000,"o":39916,"h":39928,"l":39910,"c":39925,"v":33.865}
{"ts":1649957340000,"o":39925,"h":39934,"l":39925,"c":39933,"v":22.553}
{"ts":1649957400000,"o":39933,"h":39933.5,"l":39912,"c":39912,"v":44.238}
{"ts":1649957460000,"o":39912,"h":39935.5,"l":39912,"c":39934.5,"v":28.016}
{"ts":1649957520000,"o":39934.5,"h":39984.5,"l":39934.5,"c":39984.5,"v":96.837}
{"ts":1649957580000,"o":39984.5,"h":39995,"l":39969,"c":39994.5,"v":110.407}
{"ts":1649957640000,"o":39994.5,"h":40040,"l":39987.5,"c":40024.5,"v":341.752}
{"ts":1649957700000,"o":40024.5,"h":40049.5,"l":40024.5,"c":40032.5,"v":154.897}
{"ts":1649957760000,"o":40032.5,"h":40032.5,"l":40002.5,"c":40007.5,"v":67.864}
{"ts":1649957820000,"o":40007.5,"h":40030,"l":40007.5,"c":40015,"v":69.596}
{"ts":1649957880000,"o":40015,"h":40017,"l":40011,"c":40017,"v":27.863}
{"ts":1649957940000,"o":40017,"h":40017,"l":39950,"c":39956.5,"v":80.796}
{"ts":1649958000000,"o":39956.5,"h":39968,"l":39953,"c":39968,"v":38.477}
{"ts":1649958060000,"o":39968,"h":39968,"l":39934,"c":39953,"v":64.242}
{"ts":1649958120000,"o":39953,"h":39972.5,"l":39947,"c":39947,"v":59.746}
{"ts":1649958180000,"o":39947,"h":39949,"l":39946,"c":39948.5,"v":69.796}
{"ts":1649958240000,"o":39948.5,"h":39949,"l":39858.5,"c":39872,"v":108.503}
{"ts":1649958300000,"o":39872,"h":39883.5,"l":39866,"c":39866,"v":127.308}
{"ts":1649958360000,"o":39866,"h":39872,"l":39817,"c":39817,"v":244.196}
{"ts":1649958420000,"o":39817,"h":39830,"l":39817,"c":39829.5,"v":30.467}
{"ts":1649958480000,"o":39829.5,"h":39882,"l":39829.5,"c":39882,"v":29.069}
{"ts":1649958540000,"o":39882,"h":39884.5,"l":39837,"c":39861.5,"v":17.406}
{"ts":1649958600000,"o":39861.5,"h":39861.5,"l":39844.5,"c":39853,"v":41.716}
{"ts":1649958660000,"o":39853,"h":39853,"l":39829,"c":39839.5,"v":183.017}
{"ts":1649958720000,"o":39839.5,"h":39867.5,"l":39839.5,"c":39861.5,"v":10.842}
{"ts":1649958780000,"o":39861.5,"h":39861.5,"l":39850,"c":39859,"v":13.733}
{"ts":1649958840000,"o":39859,"h":39864,"l":39855,"c":39855,"v":16.213}
{"ts":1649958900000,"o":39855,"h":39886.5,"l":39855,"c":39886.5,"v":12.323}
{"ts":1649958960000,"o":39886.5,"h":39909.5,"l":39886.5,"c":39888,"v":29.736}
{"ts":1649959020000,"o":39888,"h":39905,"l":39881,"c":39899.5,"v":33.337}
{"ts":1649959080000,"o":39899.5,"h":39908,"l":39892,"c":39908,"v":19.615}
{"ts":1649959140000,"o":39908,"h":39953,"l":39907.5,"c":39952.5,"v":129.223}
{"ts":1649959200000,"o":39952.5,"h":39976,"l":39930,"c":39963.5,"v":135.217}
{"ts":1649959260000,"o":39963.5,"h":39964,"l":39944,"c":39954,"v":31.468}
{"ts":1649959320000,"o":39954,"h":39956,"l":39940,"c":39952.5,"v":18.262}
{"ts":1649959380000,"o":39952.5,"h":39968,"l":39952.5,"c":39967.5,"v":24.47}
{"ts":1649959440000,"o":39967.5,"h":39997.5,"l":39967.5,"c":39982,"v":123.984}
{"ts":1649959500000,"o":39982,"h":39982,"l":39966,"c":39974.5,"v":27.27}
{"ts":1649959560000,"o":39974.5,"h":39996,"l":39974,"c":39992.5,"v":36.059}
{"ts":1649959620000,"o":39992.5,"h":39993,"l":39973,"c":39973.5,"v":19.901}
{"ts":1649959680000,"o":39973.5,"h":39973.5,"l":39940,"c":39940,"v":32.937}
{"ts":1649959740000,"o":39940,"h":39943.5,"l":39896.5,"c":39897,"v":203.539}
{"ts":1649959800000,"o":39897,"h":39917,"l":39896.5,"c":39917,"v":33.772}
{"ts":1649959860000,"o":39917,"h":39929.5,"l":39916.5,"c":39929.5,"v":14.787}
{"ts":1649959920000,"o":39929.5,"h":39951.5,"l":39929,"c":39939,"v":14.078}
{"ts":1649959980000,"o":39939,"h":39950,"l":39934,"c":39934,"v":4.941}
{"ts":1649960040000,"o":39934,"h":39934.5,"l":39905,"c":39925.5,"v":32.461}
{"ts":1649960100000,"o":39925.5,"h":39948.5,"l":39925.5,"c":39948.5,"v":4.127}
{"ts":1649960160000,"o":39948.5,"h":39948.5,"l":39944,"c":39944,"v":4.747}
{"ts":1649960220000,"o":39944,"h":39944.5,"l":39938,"c":39944.5,"v":27.611}
{"ts":1649960280000,"o":39944.5,"h":39945,"l":39917,"c":39917,"v":5.501}
{"ts":1649960340000,"o":39917,"h":39917.5,"l":39888,"c":39888.5,"v":46.249}
{"ts":1649960400000,"o":39888.5,"h":39888.5,"l":39856.5,"c":39856.5,"v":22.991}
{"ts":1649960460000,"o":39856.5,"h":39876.5,"l":39856.5,"c":39876.5,"v":31.678}
{"ts":1649960520000,"o":39876.5,"h":39876.5,"l":39857,"c":39857,"v":22.204}
{"ts":1649960580000,"o":39857,"h":39876.5,"l":39855.5,"c":39855.5,"v":28.188}
{"ts":1649960640000,"o":39855.5,"h":39871.5,"l":39824.5,"c":39844.5,"v":118.446}
{"ts":1649960700000,"o":39844.5,"h":39863,"l":39824.5,"c":39863,"v":83.523}
{"ts":1649960760000,"o":39863,"h":39884,"l":39862.5,"c":39866.5,"v":32.357}
{"ts":1649960820000,"o":39866.5,"h":39867,"l":39830,"c":39861,"v":45.863}
{"ts":1649960880000,"o":39861,"h":39923,"l":39860.5,"c":39921.5,"v":52.628}
{"ts":1649960940000,"o":39921.5,"h":39922.5,"l":39902.5,"c":39903,"v":12.496}
{"ts":1649961000000,"o":39903,"h":39929.5,"l":39889,"c":39929.5,"v":62.583}
{"ts":1649961060000,"o":39929.5,"h":39929.5,"l":39883,"c":39883,"v":16.964}
{"ts":1649961120000,"o":39883,"h":39883.5,"l":39800,"c":39804,"v":108.172}
{"ts":1649961180000,"o":39804,"h":39860,"l":39804,"c":39842.5,"v":83.708}
{"ts":1649961240000,"o":39842.5,"h":39855,"l":39836,"c":39843.5,"v":28.446}
{"ts":1649961300000,"o":39843.5,"h":39848.5,"l":39840.5,"c":39841,"v":16.785}
{"ts":1649961360000,"o":39841,"h":39860,"l":39836,"c":39859.5,"v":9.657}
{"ts":1649961420000,"o":39859.5,"h":39860,"l":39850.5,"c":39850.5,"v":7.512}
{"ts":1649961480000,"o":39850.5,"h":39851,"l":39838,"c":39838,"v":3.974}
{"ts":1649961540000,"o":39838,"h":39838.5,"l":39824,"c":39824.5,"v":8.498}
{"ts":1649961600000,"o":39824.5,"h":39864,"l":39824,"c":39856,"v":32.198}
{"ts":1649961660000,"o":39856,"h":39856,"l":39850,"c":39850.5,"v":17.028}
{"ts":1649961720000,"o":39850.5,"h":39867,"l":39850,"c":39867,"v":8.558}
{"ts":1649961780000,"o":39867,"h":39880,"l":39867,"c":39879.5,"v":23.769}
{"ts":1649961840000,"o":39879.5,"h":39880,"l":39873,"c":39873.5,"v":22.464}
{"ts":1649961900000,"o":39873.5,"h":39893,"l":39873,"c":39893,"v":14.821}
{"ts":1649961960000,"o":39893,"h":39893,"l":39870,"c":39870.5,"v":10.959}
{"ts":1649962020000,"o":39870.5,"h":39870.5,"l":39870,"c":39870.5,"v":4.258}
{"ts":1649962080000,"o":39870.5,"h":39870.5,"l":39870,"c":39870,"v":11.803}
{"ts":1649962140000,"o":39870,"h":39889.5,"l":39870,"c":39882,"v":17.293}
{"ts":1649962200000,"o":39882,"h":39909,"l":39882,"c":39900,"v":36.458}
{"ts":1649962260000,"o":39900,"h":39900.5,"l":39900,"c":39900,"v":4.622}
{"ts":1649962320000,"o":39900,"h":39900.5,"l":39873,"c":39873.5,"v":8.999}
{"ts":1649962380000,"o":39873.5,"h":39873.5,"l":39837.5,"c":39842,"v":19.837}
{"ts":1649962440000,"o":39842,"h":39842,"l":39600,"c":39651.5,"v":1018.086}
{"ts":1649962500000,"o":39651.5,"h":39712.5,"l":39610,"c":39621.5,"v":251.497}
{"ts":1649962560000,"o":39621.5,"h":39706,"l":39618,"c":39682,"v":139.365}
{"ts":1649962620000,"o":39682,"h":39711,"l":39621.5,"c":39646.5,"v":162.886}
{"ts":1649962680000,"o":39646.5,"h":39648,"l":39600,"c":39647,"v":240.503}
{"ts":1649962740000,"o":39647,"h":39671.5,"l":39639.5,"c":39639.5,"v":82.837}
{"ts":1649962800000,"o":39639.5,"h":39672.5,"l":39639.5,"c":39651.5,"v":46.082}
{"ts":1649962860000,"o":39651.5,"h":39651.5,"l":39521,"c":39574.5,"v":624.754}
{"ts":1649962920000,"o":39574.5,"h":39645,"l":39572,"c":39645,"v":178.073}
{"ts":1649962980000,"o":39645,"h":39680,"l":39644.5,"c":39680,"v":120.533}
{"ts":1649963040000,"o":39680,"h":39724,"l":39679.5,"c":39699,"v":142.428}
{"ts":1649963100000,"o":39699,"h":39730,"l":39680,"c":39729.5,"v":116.101}
{"ts":1649963160000,"o":39729.5,"h":39765.5,"l":39713.5,"c":39753.5,"v":137.585}
{"ts":1649963220000,"o":39753.5,"h":39768,"l":39738,"c":39768,"v":133.587}
{"ts":1649963280000,"o":39768,"h":39768,"l":39709.5,"c":39740.5,"v":182.887}
{"ts":1649963340000,"o":39740.5,"h":39741,"l":39690,"c":39690.5,"v":49.787}
{"ts":1649963400000,"o":39690.5,"h":39735,"l":39690.5,"c":39714,"v":83.024}
{"ts":1649963460000,"o":39714,"h":39729,"l":39704,"c":39724.5,"v":17.342}
{"ts":1649963520000,"o":39724.5,"h":39740,"l":39717.5,"c":39718,"v":25.671}
{"ts":1649963580000,"o":39718,"h":39718.5,"l":39688,"c":39698.5,"v":72.215}
{"ts":1649963640000,"o":39698.5,"h":39720.5,"l":39690,"c":39720.5,"v":36.693}
{"ts":1649963700000,"o":39720.5,"h":39725,"l":39690,"c":39692.5,"v":26.359}
{"ts":1649963760000,"o":39692.5,"h":39786.5,"l":39692.5,"c":39773.5,"v":146.752}
{"ts":1649963820000,"o":39773.5,"h":39774,"l":39752,"c":39752,"v":111.139}
{"ts":1649963880000,"o":39752,"h":39752.5,"l":39738,"c":39739.5,"v":28.942}
{"ts":1649963940000,"o":39739.5,"h":39769.5,"l":39739.5,"c":39757,"v":69.723}
{"ts":1649964000000,"o":39757,"h":39777,"l":39753,"c":39753,"v":19.998}
{"ts":1649964060000,"o":39753,"h":39753,"l":39724,"c":39735,"v":43.379}
{"ts":1649964120000,"o":39735,"h":39765,"l":39734.5,"c":39765,"v":10.658}
{"ts":1649964180000,"o":39765,"h":39765,"l":39733,"c":39733.5,"v":16.354}
{"ts":1649964240000,"o":39733.5,"h":39739,"l":39731,"c":39739,"v":13.445}
{"ts":1649964300000,"o":39739,"h":39739,"l":39704.5,"c":39728.5,"v":24.112}
{"ts":1649964360000,"o":39728.5,"h":39744,"l":39728,"c":39743.5,"v":11.048}
{"ts":1649964420000,"o":39743.5,"h":39745,"l":39730.5,"c":39745,"v":9.842}
{"ts":1649964480000,"o":39745,"h":39777,"l":39745,"c":39769.5,"v":33.578}
{"ts":1649964540000,"o":39769.5,"h":39770,"l":39737.5,"c":39738,"v":18.063}
{"ts":1649964600000,"o":39738,"h":39744.5,"l":39701,"c":39710.5,"v":23.349}
{"ts":1649964660000,"o":39710.5,"h":39735,"l":39710.5,"c":39734.5,"v":32.235}
{"ts":1649964720000,"o":39734.5,"h":39738,"l":39714.5,"c":39738,"v":10.92}
{"ts":1649964780000,"o":39738,"h":39750,"l":39728.5,"c":39749.5,"v":17.981}
{"ts":1649964840000,"o":39749.5,"h":39750,"l":39720,"c":39720.5,"v":74.615}
{"ts":1649964900000,"o":39720.5,"h":39756.5,"l":39710.5,"c":39756.5,"v":34.545}
{"ts":1649964960000,"o":39756.5,"h":39770.5,"l":39756.5,"c":39766.5,"v":11.488}
{"ts":1649965020000,"o":39766.5,"h":39766.5,"l":39731.5,"c":39740.5,"v":25.231}
{"ts":1649965080000,"o":39740.5,"h":39740.5,"l":39683.5,"c":39706,"v":49.014}
{"ts":1649965140000,"o":39706,"h":39708,"l":39706,"c":39708,"v":9.564}
{"ts":1649965200000,"o":39708,"h":39725,"l":39708,"c":39725,"v":7.711}
{"ts":1649965260000,"o":39725,"h":39750,"l":39724.5,"c":39738,"v":10.084}
{"ts":1649965320000,"o":39738,"h":39766.5,"l":39738,"c":39766,"v":26.693}
{"ts":1649965380000,"o":39766,"h":39766.5,"l":39751,"c":39752.5,"v":13.467}
{"ts":1649965440000,"o":39752.5,"h":39765,"l":39752.5,"c":39764.5,"v":70.602}
{"ts":1649965500000,"o":39764.5,"h":39765,"l":39748,"c":39765,"v":31.324}
{"ts":1649965560000,"o":39765,"h":39765,"l":39746,"c":39764.5,"v":24.679}
{"ts":1649965620000,"o":39764.5,"h":39765,"l":39747,"c":39749.5,"v":10.176}
{"ts":1649965680000,"o":39749.5,"h":39765.5,"l":39749.5,"c":39765.5,"v":8.488}
{"ts":1649965740000,"o":39765.5,"h":39768,"l":39755,"c":39760,"v":8.004}
{"ts":1649965800000,"o":39760,"h":39760,"l":39720,"c":39747,"v":21.033}
{"ts":1649965860000,"o":39747,"h":39747.5,"l":39720,"c":39729.5,"v":6.617}
{"ts":1649965920000,"o":39729.5,"h":39815,"l":39729,"c":39809.5,"v":96.883}
{"ts":1649965980000,"o":39809.5,"h":39827,"l":39790.5,"c":39823.5,"v":107.631}
{"ts":1649966040000,"o":39823.5,"h":39824,"l":39796,"c":39804.5,"v":29.875}
{"ts":1649966100000,"o":39804.5,"h":39838.5,"l":39775,"c":39778,"v":38.88}
{"ts":1649966160000,"o":39778,"h":39778,"l":39767.5,"c":39767.5,"v":36.695}
{"ts":1649966220000,"o":39767.5,"h":39768,"l":39750,"c":39750.5,"v":10.564}
{"ts":1649966280000,"o":39750.5,"h":39775.5,"l":39750,"c":39775.5,"v":18.122}
{"ts":1649966340000,"o":39775.5,"h":39775.5,"l":39756.5,"c":39760,"v":33.388}
{"ts":1649966400000,"o":39760,"h":39764,"l":39750,"c":39752,"v":29.459}
{"ts":1649966460000,"o":39752,"h":39752.5,"l":39715.5,"c":39742.5,"v":62.24}
{"ts":1649966520000,"o":39742.5,"h":39745.5,"l":39706,"c":39715,"v":67.585}
{"ts":1649966580000,"o":39715,"h":39715,"l":39662,"c":39691,"v":174.348}
{"ts":1649966640000,"o":39691,"h":39719.5,"l":39690.5,"c":39719,"v":21.611}
{"ts":1649966700000,"o":39719,"h":39719,"l":39690.5,"c":39690.5,"v":14.606}
{"ts":1649966760000,"o":39690.5,"h":39704.5,"l":39690.5,"c":39704.5,"v":27.291}
{"ts":1649966820000,"o":39704.5,"h":39769,"l":39704,"c":39726,"v":105.083}
{"ts":1649966880000,"o":39726,"h":39726.5,"l":39650,"c":39650.5,"v":58.601}
{"ts":1649966940000,"o":39650.5,"h":39677.5,"l":39646,"c":39677.5,"v":37.995}
{"ts":1649967000000,"o":39677.5,"h":39685,"l":39650,"c":39660,"v":9.018}
{"ts":1649967060000,"o":39660,"h":39662.5,"l":39659.5,"c":39662.5,"v":11.451}
{"ts":1649967120000,"o":39662.5,"h":39662.5,"l":39651,"c":39659,"v":14.415}
{"ts":1649967180000,"o":39659,"h":39659,"l":39650.5,"c":39651,"v":6.739}
{"ts":1649967240000,"o":39651,"h":39690.5,"l":39650.5,"c":39686.5,"v":130.65}
{"ts":1649967300000,"o":39686.5,"h":39697.5,"l":39675,"c":39694.5,"v":37.837}
{"ts":1649967360000,"o":39694.5,"h":39722.5,"l":39694.5,"c":39713.5,"v":18.617}
{"ts":1649967420000,"o":39713.5,"h":39714,"l":39656,"c":39656.5,"v":24.318}
{"ts":1649967480000,"o":39656.5,"h":39656.5,"l":39656,"c":39656,"v":2.963}
{"ts":1649967540000,"o":39656,"h":39699.5,"l":39656,"c":39696.5,"v":42.851}
{"ts":1649967600000,"o":39696.5,"h":39719,"l":39696,"c":39719,"v":11.593}
{"ts":1649967660000,"o":39719,"h":39719,"l":39696,"c":39701,"v":10.082}
{"ts":1649967720000,"o":39701,"h":39711,"l":39701,"c":39711,"v":10.494}
{"ts":1649967780000,"o":39711,"h":39719,"l":39710.5,"c":39713,"v":18.708}
{"ts":1649967840000,"o":39713,"h":39741.5,"l":39713,"c":39722.5,"v":8.404}
{"ts":1649967900000,"o":39722.5,"h":39735,"l":39712.5,"c":39735,"v":20.022}
{"ts":1649967960000,"o":39735,"h":39741.5,"l":39733,"c":39741.5,"v":7.072}
{"ts":1649968020000,"o":39741.5,"h":39755,"l":39737.5,"c":39755,"v":16.615}
{"ts":1649968080000,"o":39755,"h":39755,"l":39754.5,"c":39755,"v":4.717}
{"ts":1649968140000,"o":39755,"h":39755,"l":39744.5,"c":39745,"v":10.764}
{"ts":1649968200000,"o":39745,"h":39745,"l":39744.5,"c":39744.5,"v":2.813}
{"ts":1649968260000,"o":39744.5,"h":39777,"l":39744.5,"c":39776.5,"v":23.608}
{"ts":1649968320000,"o":39776.5,"h":39790,"l":39776.5,"c":39790,"v":28.622}
{"ts":1649968380000,"o":39790,"h":39814.5,"l":39789.5,"c":39814.5,"v":27.623}
{"ts":1649968440000,"o":39814.5,"h":39827,"l":39788,"c":39822.5,"v":210.737}
{"ts":1649968500000,"o":39822.5,"h":39823,"l":39789.5,"c":39815.5,"v":22.829}
{"ts":1649968560000,"o":39815.5,"h":39819,"l":39815.5,"c":39819,"v":11.57}
{"ts":1649968620000,"o":39819,"h":39880,"l":39818.5,"c":39870,"v":133.715}
{"ts":1649968680000,"o":39870,"h":39870,"l":39841.5,"c":39842,"v":44.084}
{"ts":1649968740000,"o":39842,"h":39869.5,"l":39841.5,"c":39869.5,"v":45.086}
{"ts":1649968800000,"o":39869.5,"h":39869.5,"l":39845,"c":39852,"v":33.605}
{"ts":1649968860000,"o":39852,"h":39853,"l":39843,"c":39851.5,"v":14.367}
{"ts":1649968920000,"o":39851.5,"h":39851.5,"l":39838.5,"c":39838.5,"v":23.403}
{"ts":1649968980000,"o":39838.5,"h":39839,"l":39819,"c":39819.5,"v":18.37}
{"ts":1649969040000,"o":39819.5,"h":39821,"l":39816,"c":39816,"v":59.301}
{"ts":1649969100000,"o":39816,"h":39816,"l":39810,"c":39810,"v":16.121}
{"ts":1649969160000,"o":39810,"h":39810.5,"l":39778,"c":39799,"v":57.626}
{"ts":1649969220000,"o":39799,"h":39799,"l":39770,"c":39776.5,"v":24.776}
{"ts":1649969280000,"o":39776.5,"h":39799,"l":39776,"c":39799,"v":13.544}
{"ts":1649969340000,"o":39799,"h":39843,"l":39798.5,"c":39839,"v":80.16}
{"ts":1649969400000,"o":39839,"h":39839.5,"l":39826.5,"c":39835,"v":19.144}
{"ts":1649969460000,"o":39835,"h":39845.5,"l":39834.5,"c":39835.5,"v":27.251}
{"ts":1649969520000,"o":39835.5,"h":39835.5,"l":39835,"c":39835.5,"v":6.091}
{"ts":1649969580000,"o":39835.5,"h":39835.5,"l":39835,"c":39835,"v":2.947}
{"ts":1649969640000,"o":39835,"h":39856.5,"l":39835,"c":39855,"v":20.3}
{"ts":1649969700000,"o":39855,"h":39855,"l":39844,"c":39853.5,"v":19.926}
{"ts":1649969760000,"o":39853.5,"h":39867.5,"l":39840.5,"c":39857.5,"v":34.352}
{"ts":1649969820000,"o":39857.5,"h":39870,"l":39842,"c":39869.5,"v":12.279}
{"ts":1649969880000,"o":39869.5,"h":39878,"l":39851,"c":39871.5,"v":39.967}
{"ts":1649969940000,"o":39871.5,"h":39889,"l":39871,"c":39889,"v":22.855}
{"ts":1649970000000,"o":39889,"h":39899,"l":39874,"c":39890,"v":51.509}
{"ts":1649970060000,"o":39890,"h":39915,"l":39888.5,"c":39897.5,"v":143.42}
{"ts":1649970120000,"o":39897.5,"h":39909,"l":39895,"c":39895.5,"v":25.851}
{"ts":1649970180000,"o":39895.5,"h":39895.5,"l":39882.5,"c":39882.5,"v":13.484}
{"ts":1649970240000,"o":39882.5,"h":39883,"l":39848,"c":39848.5,"v":54.992}
{"ts":1649970300000,"o":39848.5,"h":39891,"l":39848,"c":39890.5,"v":66.657}
{"ts":1649970360000,"o":39890.5,"h":39900,"l":39890.5,"c":39899.5,"v":12.603}
{"ts":1649970420000,"o":39899.5,"h":39900,"l":39860,"c":39860.5,"v":17.314}
{"ts":1649970480000,"o":39860.5,"h":39860.5,"l":39860,"c":39860.5,"v":6.419}
{"ts":1649970540000,"o":39860.5,"h":39876,"l":39860,"c":39876,"v":14.447}
{"ts":1649970600000,"o":39876,"h":39876,"l":39875.5,"c":39876,"v":7.76}
{"ts":1649970660000,"o":39876,"h":39890,"l":39864.5,"c":39877,"v":38.793}
{"ts":1649970720000,"o":39877,"h":39877,"l":39853,"c":39853,"v":21.848}
{"ts":1649970780000,"o":39853,"h":39853,"l":39848,"c":39848,"v":6.101}
{"ts":1649970840000,"o":39848,"h":39848.5,"l":39842,"c":39842,"v":4.71}
{"ts":1649970900000,"o":39842,"h":39857.5,"l":39842,"c":39857.5,"v":8.176}
{"ts":1649970960000,"o":39857.5,"h":39859.5,"l":39857,"c":39859.5,"v":4.599}
{"ts":1649971020000,"o":39859.5,"h":39859.5,"l":39859,"c":39859.5,"v":2.682}
{"ts":1649971080000,"o":39859.5,"h":39872.5,"l":39859,"c":39859,"v":13.241}
{"ts":1649971140000,"o":39859,"h":39859.5,"l":39844.5,"c":39853,"v":22.645}
{"ts":1649971200000,"o":39853,"h":39875,"l":39852.5,"c":39875,"v":5.303}
{"ts":1649971260000,"o":39875,"h":39875,"l":39863.5,"c":39863.5,"v":4.31}
{"ts":1649971320000,"o":39863.5,"h":39864,"l":39863.5,"c":39863.5,"v":1.371}
{"ts":1649971380000,"o":39863.5,"h":39879.5,"l":39863.5,"c":39879.5,"v":4.114}
{"ts":1649971440000,"o":39879.5,"h":39879.5,"l":39879,"c":39879.5,"v":1.435}
{"ts":1649971500000,"o":39879.5,"h":39884.5,"l":39879,"c":39880,"v":13.858}
{"ts":1649971560000,"o":39880,"h":39880,"l":39875,"c":39875,"v":2.959}
{"ts":1649971620000,"o":39875,"h":39875.5,"l":39871.5,"c":39871.5,"v":5.153}
{"ts":1649971680000,"o":39871.5,"h":39894,"l":39861.5,"c":39881,"v":31.362}
{"ts":1649971740000,"o":39881,"h":39887,"l":39881,"c":39887,"v":5.197}
{"ts":1649971800000,"o":39887,"h":39887,"l":39886.5,"c":39887,"v":2.352}
{"ts":1649971860000,"o":39887,"h":39890,"l":39887,"c":39889.5,"v":3.691}
{"ts":1649971920000,"o":39889.5,"h":39890,"l":39889.5,"c":39889.5,"v":9.761}
{"ts":1649971980000,"o":39889.5,"h":39890,"l":39889.5,"c":39890,"v":5.374}
{"ts":1649972040000,"o":39890,"h":39950,"l":39889.5,"c":39950,"v":114.542}
{"ts":1649972100000,"o":39950,"h":39994,"l":39924.5,"c":39965.5,"v":211.701}
{"ts":1649972160000,"o":39965.5,"h":39965.5,"l":39964,"c":39964.5,"v":45.925}
{"ts":1649972220000,"o":39964.5,"h":39977.5,"l":39964,"c":39969.5,"v":61.028}
{"ts":1649972280000,"o":39969.5,"h":39969.5,"l":39956,"c":39956,"v":34.876}
{"ts":1649972340000,"o":39956,"h":39956.5,"l":39956,"c":39956.5,"v":19.626}
{"ts":1649972400000,"o":39956.5,"h":39956.5,"l":39956,"c":39956,"v":21.843}
{"ts":1649972460000,"o":39956,"h":39956.5,"l":39956,"c":39956,"v":5.871}
{"ts":1649972520000,"o":39956,"h":39956.5,"l":39955.5,"c":39955.5,"v":4.445}
{"ts":1649972580000,"o":39955.5,"h":39956,"l":39890,"c":39890,"v":47.505}
{"ts":1649972640000,"o":39890,"h":39890.5,"l":39847,"c":39853.5,"v":73.556}
{"ts":1649972700000,"o":39853.5,"h":39868,"l":39853.5,"c":39868,"v":41.388}
{"ts":1649972760000,"o":39868,"h":39890,"l":39867.5,"c":39889.5,"v":13.412}
{"ts":1649972820000,"o":39889.5,"h":39890,"l":39872.5,"c":39872.5,"v":16.753}
{"ts":1649972880000,"o":39872.5,"h":39873,"l":39872.5,"c":39873,"v":5.343}
{"ts":1649972940000,"o":39873,"h":39873,"l":39872.5,"c":39872.5,"v":3.795}
{"ts":1649973000000,"o":39872.5,"h":39873,"l":39872.5,"c":39873,"v":3.498}
{"ts":1649973060000,"o":39873,"h":39873,"l":39872.5,"c":39872.5,"v":7.42}
{"ts":1649973120000,"o":39872.5,"h":39897,"l":39872.5,"c":39897,"v":66.438}
{"ts":1649973180000,"o":39897,"h":39910,"l":39896.5,"c":39909.5,"v":11.522}
{"ts":1649973240000,"o":39909.5,"h":39942,"l":39909.5,"c":39929,"v":26.725}
{"ts":1649973300000,"o":39929,"h":39929,"l":39900,"c":39902.5,"v":9.454}
{"ts":1649973360000,"o":39902.5,"h":39934,"l":39902,"c":39934,"v":14.638}
{"ts":1649973420000,"o":39934,"h":39944,"l":39933.5,"c":39944,"v":23.317}
{"ts":1649973480000,"o":39944,"h":39944,"l":39933.5,"c":39934,"v":9.38}
{"ts":1649973540000,"o":39934,"h":39934,"l":39933.5,"c":39934,"v":5.201}
{"ts":1649973600000,"o":39934,"h":39934,"l":39920,"c":39920,"v":10.836}
{"ts":1649973660000,"o":39920,"h":39929.5,"l":39920,"c":39929.5,"v":3.526}
{"ts":1649973720000,"o":39929.5,"h":39945,"l":39929.5,"c":39938,"v":27.706}
{"ts":1649973780000,"o":39938,"h":39938,"l":39930.5,"c":39931,"v":7.176}
{"ts":1649973840000,"o":39931,"h":39933,"l":39914,"c":39921,"v":18.085}
{"ts":1649973900000,"o":39921,"h":39921,"l":39920.5,"c":39921,"v":8.932}
{"ts":1649973960000,"o":39921,"h":39945,"l":39921,"c":39927.5,"v":23.877}
{"ts":1649974020000,"o":39927.5,"h":39944,"l":39927.5,"c":39934.5,"v":14.486}
{"ts":1649974080000,"o":39934.5,"h":39944,"l":39932.5,"c":39933,"v":41.812}
{"ts":1649974140000,"o":39933,"h":39950,"l":39932.5,"c":39950,"v":68.024}
{"ts":1649974200000,"o":39950,"h":39995,"l":39950,"c":39980,"v":58.389}
{"ts":1649974260000,"o":39980,"h":39980,"l":39969,"c":39969,"v":15.323}
{"ts":1649974320000,"o":39969,"h":39969.5,"l":39949.5,"c":39949.5,"v":11.817}
{"ts":1649974380000,"o":39949.5,"h":39969.5,"l":39949.5,"c":39969.5,"v":29.415}
{"ts":1649974440000,"o":39969.5,"h":39980,"l":39968,"c":39968,"v":10.339}
{"ts":1649974500000,"o":39968,"h":39968.5,"l":39960.5,"c":39960.5,"v":1.928}
{"ts":1649974560000,"o":39960.5,"h":39961,"l":39960.5,"c":39960.5,"v":7.319}
{"ts":1649974620000,"o":39960.5,"h":39961,"l":39950,"c":39950,"v":7.01}
{"ts":1649974680000,"o":39950,"h":39950.5,"l":39945,"c":39945,"v":25.072}
{"ts":1649974740000,"o":39945,"h":39945.5,"l":39924,"c":39924,"v":45.964}
{"ts":1649974800000,"o":39924,"h":39939,"l":39924,"c":39930,"v":11.3}
{"ts":1649974860000,"o":39930,"h":39938,"l":39930,"c":39938,"v":24.955}
{"ts":1649974920000,"o":39938,"h":39950,"l":39935,"c":39935,"v":18.672}
{"ts":1649974980000,"o":39935,"h":39949.5,"l":39935,"c":39938,"v":8.807}
{"ts":1649975040000,"o":39938,"h":39938.5,"l":39935,"c":39935,"v":5.957}
{"ts":1649975100000,"o":39935,"h":39935.5,"l":39929,"c":39929,"v":9.434}
{"ts":1649975160000,"o":39929,"h":39929.5,"l":39929,"c":39929.5,"v":15.85}
{"ts":1649975220000,"o":39929.5,"h":39929.5,"l":39929,"c":39929.5,"v":4.001}
{"ts":1649975280000,"o":39929.5,"h":39929.5,"l":39929,"c":39929.5,"v":4.171}
{"ts":1649975340000,"o":39929.5,"h":39950,"l":39929,"c":39944.5,"v":39.767}
{"ts":1649975400000,"o":39944.5,"h":39948,"l":39933.5,"c":39934,"v":9.006}
{"ts":1649975460000,"o":39934,"h":39934,"l":39933.5,"c":39934,"v":7.128}
{"ts":1649975520000,"o":39934,"h":39934,"l":39925,"c":39925.5,"v":40.03}
{"ts":1649975580000,"o":39925.5,"h":39943.5,"l":39925.5,"c":39943.5,"v":26.315}
{"ts":1649975640000,"o":39943.5,"h":39943.5,"l":39940,"c":39940.5,"v":10.142}
{"ts":1649975700000,"o":39940.5,"h":39940.5,"l":39940,"c":39940,"v":3.485}
{"ts":1649975760000,"o":39940,"h":39940,"l":39879,"c":39881,"v":90.159}
{"ts":1649975820000,"o":39881,"h":39881.5,"l":39792,"c":39837,"v":190.077}
{"ts":1649975880000,"o":39837,"h":39849.5,"l":39825,"c":39846,"v":101.36}
{"ts":1649975940000,"o":39846,"h":39846.5,"l":39831,"c":39831,"v":27.097}
{"ts":1649976000000,"o":39831,"h":39831.5,"l":39826,"c":39826,"v":38.764}
{"ts":1649976060000,"o":39826,"h":39841.5,"l":39826,"c":39829.5,"v":24.415}
{"ts":1649976120000,"o":39829.5,"h":39830,"l":39829.5,"c":39830,"v":8.164}
{"ts":1649976180000,"o":39830,"h":39846.5,"l":39829.5,"c":39846,"v":25.169}
{"ts":1649976240000,"o":39846,"h":39846.5,"l":39846,"c":39846.5,"v":10.154}
{"ts":1649976300000,"o":39846.5,"h":39888,"l":39838.5,"c":39881.5,"v":63.668}
{"ts":1649976360000,"o":39881.5,"h":39881.5,"l":39839,"c":39839,"v":35.25}
{"ts":1649976420000,"o":39839,"h":39839.5,"l":39839,"c":39839,"v":22.445}
{"ts":1649976480000,"o":39839,"h":39878.5,"l":39820,"c":39874,"v":109.597}
{"ts":1649976540000,"o":39874,"h":39874,"l":39855.5,"c":39864,"v":12.765}
{"ts":1649976600000,"o":39864,"h":39864,"l":39863.5,"c":39864,"v":5.487}
{"ts":1649976660000,"o":39864,"h":39864,"l":39830,"c":39830,"v":23.885}
{"ts":1649976720000,"o":39830,"h":39830.5,"l":39830,"c":39830,"v":9.107}
{"ts":1649976780000,"o":39830,"h":39830.5,"l":39830,"c":39830.5,"v":5.565}
{"ts":1649976840000,"o":39830.5,"h":39830.5,"l":39806,"c":39806,"v":18.094}
{"ts":1649976900000,"o":39806,"h":39820.5,"l":39805,"c":39820,"v":12.777}
{"ts":1649976960000,"o":39820,"h":39820.5,"l":39808.5,"c":39808.5,"v":7.621}
{"ts":1649977020000,"o":39808.5,"h":39808.5,"l":39784,"c":39784,"v":35.214}
{"ts":1649977080000,"o":39784,"h":39798,"l":39784,"c":39798,"v":7.742}
{"ts":1649977140000,"o":39798,"h":39819.5,"l":39789,"c":39819,"v":19.803}
{"ts":1649977200000,"o":39819,"h":39819.5,"l":39800.5,"c":39801,"v":14.076}
{"ts":1649977260000,"o":39801,"h":39815,"l":39800.5,"c":39814.5,"v":15.346}
{"ts":1649977320000,"o":39814.5,"h":39819.5,"l":39814.5,"c":39819.5,"v":38.992}
{"ts":1649977380000,"o":39819.5,"h":39832,"l":39819.5,"c":39832,"v":13.863}
{"ts":1649977440000,"o":39832,"h":39833,"l":39809.5,"c":39810.5,"v":38.896}
{"ts":1649977500000,"o":39810.5,"h":39833,"l":39810.5,"c":39833,"v":7.8}
{"ts":1649977560000,"o":39833,"h":39847,"l":39831.5,"c":39831.5,"v":19.138}
{"ts":1649977620000,"o":39831.5,"h":39833,"l":39815.5,"c":39815.5,"v":3.689}
{"ts":1649977680000,"o":39815.5,"h":39835,"l":39807,"c":39835,"v":8.977}
{"ts":1649977740000,"o":39835,"h":39854,"l":39835,"c":39853.5,"v":9.594}
{"ts":1649977800000,"o":39853.5,"h":39888.5,"l":39853.5,"c":39888,"v":35.633}
{"ts":1649977860000,"o":39888,"h":39899,"l":39854,"c":39854.5,"v":27.063}
{"ts":1649977920000,"o":39854.5,"h":39854.5,"l":39843,"c":39843,"v":5.066}
{"ts":1649977980000,"o":39843,"h":39877.5,"l":39843,"c":39875,"v":10.905}
{"ts":1649978040000,"o":39875,"h":39885,"l":39866.5,"c":39885,"v":4.706}
{"ts":1649978100000,"o":39885,"h":39890,"l":39884.5,"c":39889.5,"v":8.338}
{"ts":1649978160000,"o":39889.5,"h":39890,"l":39875,"c":39885,"v":9.526}
{"ts":1649978220000,"o":39885,"h":39885,"l":39884.5,"c":39885,"v":3.198}
{"ts":1649978280000,"o":39885,"h":39885,"l":39877,"c":39877,"v":8.873}
{"ts":1649978340000,"o":39877,"h":39880,"l":39877,"c":39879.5,"v":3.122}
{"ts":1649978400000,"o":39879.5,"h":39880,"l":39864.5,"c":39876,"v":3.591}
{"ts":1649978460000,"o":39876,"h":39876,"l":39848.5,"c":39860.5,"v":7.933}
{"ts":1649978520000,"o":39860.5,"h":39861,"l":39842,"c":39842,"v":7.416}
{"ts":1649978580000,"o":39842,"h":39842.5,"l":39835,"c":39835.5,"v":7.2}
{"ts":1649978640000,"o":39835.5,"h":39835.5,"l":39833,"c":39833,"v":3.245}
{"ts":1649978700000,"o":39833,"h":39847.5,"l":39833,"c":39847.5,"v":8.596}
{"ts":1649978760000,"o":39847.5,"h":39862,"l":39847,"c":39861.5,"v":6.999}
{"ts":1649978820000,"o":39861.5,"h":39862,"l":39861.5,"c":39862,"v":8.066}
{"ts":1649978880000,"o":39862,"h":39880,"l":39861.5,"c":39879.5,"v":7.341}
{"ts":1649978940000,"o":39879.5,"h":39880,"l":39879.5,"c":39880,"v":3.866}
{"ts":1649979000000,"o":39880,"h":39880,"l":39872,"c":39872,"v":13.554}
{"ts":1649979060000,"o":39872,"h":39872.5,"l":39839,"c":39839.5,"v":11.332}
{"ts":1649979120000,"o":39839.5,"h":39839.5,"l":39839,"c":39839,"v":18.437}
{"ts":1649979180000,"o":39839,"h":39839.5,"l":39839,"c":39839,"v":5.735}
{"ts":1649979240000,"o":39839,"h":39856.5,"l":39839,"c":39856,"v":7.331}
{"ts":1649979300000,"o":39856,"h":39888,"l":39856,"c":39888,"v":16.837}
{"ts":1649979360000,"o":39888,"h":39900,"l":39887.5,"c":39900,"v":17.308}
{"ts":1649979420000,"o":39900,"h":39905,"l":39900,"c":39902,"v":5.703}
{"ts":1649979480000,"o":39902,"h":39903,"l":39887.5,"c":39903,"v":16.256}
{"ts":1649979540000,"o":39903,"h":39903,"l":39887.5,"c":39888,"v":8.347}
{"ts":1649979600000,"o":39888,"h":39888,"l":39887.5,"c":39888,"v":5.527}
{"ts":1649979660000,"o":39888,"h":39896.5,"l":39887.5,"c":39894.5,"v":6.054}
{"ts":1649979720000,"o":39894.5,"h":39899.5,"l":39894.5,"c":39899.5,"v":9.725}
{"ts":1649979780000,"o":39899.5,"h":39918.5,"l":39899.5,"c":39918.5,"v":9.692}
{"ts":1649979840000,"o":39918.5,"h":39918.5,"l":39912.5,"c":39913,"v":10.092}
{"ts":1649979900000,"o":39913,"h":39913,"l":39887.5,"c":39887.5,"v":19.26}
{"ts":1649979960000,"o":39887.5,"h":39898,"l":39887.5,"c":39898,"v":10.551}
{"ts":1649980020000,"o":39898,"h":39904,"l":39897.5,"c":39904,"v":5.995}
{"ts":1649980080000,"o":39904,"h":39910,"l":39904,"c":39910,"v":8.751}
{"ts":1649980140000,"o":39910,"h":39910,"l":39900,"c":39900.5,"v":7.747}
{"ts":1649980200000,"o":39900.5,"h":39900.5,"l":39887.5,"c":39887.5,"v":13.774}
{"ts":1649980260000,"o":39887.5,"h":39888,"l":39867,"c":39867.5,"v":9.514}
{"ts":1649980320000,"o":39867.5,"h":39867.5,"l":39867,"c":39867,"v":5.492}
{"ts":1649980380000,"o":39867,"h":39867.5,"l":39867,"c":39867.5,"v":2.036}
{"ts":1649980440000,"o":39867.5,"h":39882.5,"l":39867,"c":39882.5,"v":9.346}
{"ts":1649980500000,"o":39882.5,"h":39883,"l":39877,"c":39882.5,"v":15.586}
{"ts":1649980560000,"o":39882.5,"h":39886.5,"l":39882.5,"c":39886,"v":2.335}
{"ts":1649980620000,"o":39886,"h":39887,"l":39886,"c":39886.5,"v":7.445}
{"ts":1649980680000,"o":39886.5,"h":39910,"l":39886.5,"c":39909.5,"v":19.062}
{"ts":1649980740000,"o":39909.5,"h":39930.5,"l":39909.5,"c":39930,"v":74.197}
{"ts":1649980800000,"o":39930,"h":39930.5,"l":39887.5,"c":39888,"v":62.202}
{"ts":1649980860000,"o":39888,"h":39908.5,"l":39888,"c":39908.5,"v":8.678}
{"ts":1649980920000,"o":39908.5,"h":39950,"l":39908.5,"c":39949.5,"v":30.999}
{"ts":1649980980000,"o":39949.5,"h":39950,"l":39940.5,"c":39949.5,"v":37.538}
{"ts":1649981040000,"o":39949.5,"h":39960,"l":39940.5,"c":39941,"v":54.354}
{"ts":1649981100000,"o":39941,"h":39941,"l":39925,"c":39940,"v":14.863}
{"ts":1649981160000,"o":39940,"h":39940,"l":39939.5,"c":39939.5,"v":4.494}
{"ts":1649981220000,"o":39939.5,"h":39961.5,"l":39939.5,"c":39961.5,"v":48.018}
{"ts":1649981280000,"o":39961.5,"h":39966,"l":39961.5,"c":39965.5,"v":14.306}
{"ts":1649981340000,"o":39965.5,"h":39966,"l":39958.5,"c":39958.5,"v":10.694}
{"ts":1649981400000,"o":39958.5,"h":39972,"l":39958.5,"c":39972,"v":27.962}
{"ts":1649981460000,"o":39972,"h":39976,"l":39971.5,"c":39976,"v":18.129}
{"ts":1649981520000,"o":39976,"h":39976,"l":39956,"c":39956,"v":21.953}
{"ts":1649981580000,"o":39956,"h":39956.5,"l":39917.5,"c":39934.5,"v":62.543}
{"ts":1649981640000,"o":39934.5,"h":39934.5,"l":39934,"c":39934.5,"v":5.461}
{"ts":1649981700000,"o":39934.5,"h":39945,"l":39915.5,"c":39945,"v":22.293}
{"ts":1649981760000,"o":39945,"h":39950,"l":39944.5,"c":39950,"v":10.895}
{"ts":1649981820000,"o":39950,"h":39950,"l":39943,"c":39943,"v":19.054}
{"ts":1649981880000,"o":39943,"h":39956,"l":39943,"c":39950.5,"v":10.745}
{"ts":1649981940000,"o":39950.5,"h":39950.5,"l":39950,"c":39950.5,"v":5.423}
{"ts":1649982000000,"o":39950.5,"h":40027,"l":39950,"c":40022,"v":168.771}
{"ts":1649982060000,"o":40022,"h":40022,"l":40006.5,"c":40006.5,"v":43.752}
{"ts":1649982120000,"o":40006.5,"h":40022,"l":40005.5,"c":40013,"v":24.149}
{"ts":1649982180000,"o":40013,"h":40046,"l":40012.5,"c":40039,"v":98.614}
{"ts":1649982240000,"o":40039,"h":40170.5,"l":40026.5,"c":40139.5,"v":451.497}
{"ts":1649982300000,"o":40139.5,"h":40187,"l":40086,"c":40086,"v":207.032}
{"ts":1649982360000,"o":40086,"h":40118.5,"l":40086,"c":40092.5,"v":78.523}
{"ts":1649982420000,"o":40092.5,"h":40110,"l":40064,"c":40076,"v":93.66}
{"ts":1649982480000,"o":40076,"h":40097.5,"l":40076,"c":40097,"v":41.26}
{"ts":1649982540000,"o":40097,"h":40097.5,"l":40067.5,"c":40092,"v":54.613}
{"ts":1649982600000,"o":40092,"h":40092,"l":40076.5,"c":40079.5,"v":26.591}
{"ts":1649982660000,"o":40079.5,"h":40080,"l":40076,"c":40076,"v":18.146}
{"ts":1649982720000,"o":40076,"h":40076.5,"l":40037.5,"c":40044.5,"v":62.457}
{"ts":1649982780000,"o":40044.5,"h":40045,"l":40015,"c":40015,"v":58.922}
{"ts":1649982840000,"o":40015,"h":40015.5,"l":39986.5,"c":39987,"v":46.363}
{"ts":1649982900000,"o":39987,"h":40011.5,"l":39986.5,"c":40000,"v":126.452}
{"ts":1649982960000,"o":40000,"h":40013,"l":39988.5,"c":40013,"v":39.706}
{"ts":1649983020000,"o":40013,"h":40018,"l":40012.5,"c":40018,"v":12.308}
{"ts":1649983080000,"o":40018,"h":40018,"l":39935,"c":39935,"v":201.005}
{"ts":1649983140000,"o":39935,"h":39935,"l":39878,"c":39888.5,"v":241.112}
{"ts":1649983200000,"o":39888.5,"h":39888.5,"l":39828,"c":39829,"v":171.219}
{"ts":1649983260000,"o":39829,"h":39865,"l":39813,"c":39813,"v":86.895}
{"ts":1649983320000,"o":39813,"h":39818.5,"l":39801,"c":39817.5,"v":76.343}
{"ts":1649983380000,"o":39817.5,"h":39851,"l":39817.5,"c":39823.5,"v":42.105}
{"ts":1649983440000,"o":39823.5,"h":39834.5,"l":39820,"c":39834,"v":25.366}
{"ts":1649983500000,"o":39834,"h":39834.5,"l":39751,"c":39751,"v":145.612}
{"ts":1649983560000,"o":39751,"h":39808.5,"l":39746,"c":39808.5,"v":114.061}
{"ts":1649983620000,"o":39808.5,"h":39823,"l":39791.5,"c":39823,"v":37.668}
{"ts":1649983680000,"o":39823,"h":39880,"l":39823,"c":39875,"v":168.195}
{"ts":1649983740000,"o":39875,"h":39877.5,"l":39874.5,"c":39877,"v":13.566}
{"ts":1649983800000,"o":39877,"h":39879.5,"l":39865,"c":39879.5,"v":37.949}
{"ts":1649983860000,"o":39879.5,"h":39880,"l":39854.5,"c":39874.5,"v":20.885}
{"ts":1649983920000,"o":39874.5,"h":39881.5,"l":39872.5,"c":39873,"v":9.568}
{"ts":1649983980000,"o":39873,"h":39873,"l":39870,"c":39870.5,"v":19.148}
{"ts":1649984040000,"o":39870.5,"h":39877,"l":39870,"c":39877,"v":10.193}
{"ts":1649984100000,"o":39877,"h":39877,"l":39843.5,"c":39858,"v":32.859}
{"ts":1649984160000,"o":39858,"h":39858,"l":39800.5,"c":39844.5,"v":116.035}
{"ts":1649984220000,"o":39844.5,"h":39845.5,"l":39820,"c":39820,"v":23.809}
{"ts":1649984280000,"o":39820,"h":39839,"l":39816,"c":39839,"v":12.859}
{"ts":1649984340000,"o":39839,"h":39839,"l":39838.5,"c":39839,"v":6.939}
{"ts":1649984400000,"o":39839,"h":39839,"l":39838.5,"c":39838.5,"v":5.655}
{"ts":1649984460000,"o":39838.5,"h":39839,"l":39822,"c":39831.5,"v":26.356}
{"ts":1649984520000,"o":39831.5,"h":39837.5,"l":39831.5,"c":39837,"v":2.708}
{"ts":1649984580000,"o":39837,"h":39837.5,"l":39827,"c":39827.5,"v":8.043}
{"ts":1649984640000,"o":39827.5,"h":39827.5,"l":39812.5,"c":39813,"v":50.31}
{"ts":1649984700000,"o":39813,"h":39876,"l":39813,"c":39875.5,"v":47.76}
{"ts":1649984760000,"o":39875.5,"h":39876,"l":39862.5,"c":39863,"v":7.406}
{"ts":1649984820000,"o":39863,"h":39877,"l":39855.5,"c":39877,"v":14.373}
{"ts":1649984880000,"o":39877,"h":39897,"l":39876.5,"c":39897,"v":46.503}
{"ts":1649984940000,"o":39897,"h":39897,"l":39889,"c":39889,"v":19.297}
{"ts":1649985000000,"o":39889,"h":39889.5,"l":39889,"c":39889.5,"v":2.463}
{"ts":1649985060000,"o":39889.5,"h":39889.5,"l":39889,"c":39889.5,"v":4.386}
{"ts":1649985120000,"o":39889.5,"h":39889.5,"l":39889,"c":39889.5,"v":3.498}
{"ts":1649985180000,"o":39889.5,"h":39898.5,"l":39889.5,"c":39891,"v":34.901}
{"ts":1649985240000,"o":39891,"h":39891,"l":39851,"c":39866.5,"v":15.137}
{"ts":1649985300000,"o":39866.5,"h":39882,"l":39866.5,"c":39882,"v":6.209}
{"ts":1649985360000,"o":39882,"h":39887,"l":39881.5,"c":39887,"v":5.906}
{"ts":1649985420000,"o":39887,"h":39931.5,"l":39887,"c":39923,"v":66.69}
{"ts":1649985480000,"o":39923,"h":39923,"l":39916.5,"c":39918,"v":21.065}
{"ts":1649985540000,"o":39918,"h":39918,"l":39900,"c":39900,"v":10.437}
{"ts":1649985600000,"o":39900,"h":39911.5,"l":39900,"c":39911,"v":13.429}
{"ts":1649985660000,"o":39911,"h":39911.5,"l":39911,"c":39911,"v":1.484}
{"ts":1649985720000,"o":39911,"h":39911.5,"l":39911,"c":39911.5,"v":3.094}
{"ts":1649985780000,"o":39911.5,"h":39911.5,"l":39911,"c":39911,"v":5.203}
{"ts":1649985840000,"o":39911,"h":39917.5,"l":39911,"c":39917.5,"v":13.228}
{"ts":1649985900000,"o":39917.5,"h":39928.5,"l":39917.5,"c":39925,"v":41.962}
{"ts":1649985960000,"o":39925,"h":39925.5,"l":39918.5,"c":39918.5,"v":45.688}
{"ts":1649986020000,"o":39918.5,"h":39918.5,"l":39909,"c":39909,"v":13.708}
{"ts":1649986080000,"o":39909,"h":39920.5,"l":39905.5,"c":39920,"v":68.239}
{"ts":1649986140000,"o":39920,"h":39920.5,"l":39912.5,"c":39913,"v":59.557}
{"ts":1649986200000,"o":39913,"h":39940,"l":39912,"c":39940,"v":78.974}
{"ts":1649986260000,"o":39940,"h":39940,"l":39912.5,"c":39912.5,"v":12.713}
{"ts":1649986320000,"o":39912.5,"h":39913,"l":39912.5,"c":39912.5,"v":7.225}
{"ts":1649986380000,"o":39912.5,"h":39920,"l":39904,"c":39904,"v":17.936}
{"ts":1649986440000,"o":39904,"h":39904.5,"l":39904,"c":39904,"v":10.059}
{"ts":1649986500000,"o":39904,"h":39904.5,"l":39904,"c":39904.5,"v":4.889}
{"ts":1649986560000,"o":39904.5,"h":39904.5,"l":39893,"c":39893.5,"v":12.307}
{"ts":1649986620000,"o":39893.5,"h":39893.5,"l":39861,"c":39874,"v":62.82}
{"ts":1649986680000,"o":39874,"h":39874.5,"l":39854.5,"c":39854.5,"v":37.267}
{"ts":1649986740000,"o":39854.5,"h":39867,"l":39854.5,"c":39867,"v":6.973}
{"ts":1649986800000,"o":39867,"h":39885,"l":39866.5,"c":39885,"v":10.774}
{"ts":1649986860000,"o":39885,"h":39902,"l":39884.5,"c":39902,"v":8.157}
{"ts":1649986920000,"o":39902,"h":39902,"l":39901.5,"c":39902,"v":4.246}
{"ts":1649986980000,"o":39902,"h":39940,"l":39901.5,"c":39940,"v":13.436}
{"ts":1649987040000,"o":39940,"h":39945,"l":39939.5,"c":39945,"v":17.245}
{"ts":1649987100000,"o":39945,"h":39945,"l":39927,"c":39927,"v":12.726}
{"ts":1649987160000,"o":39927,"h":39936.5,"l":39920,"c":39936.5,"v":7.812}
{"ts":1649987220000,"o":39936.5,"h":39938,"l":39923,"c":39923,"v":8.745}
{"ts":1649987280000,"o":39923,"h":39923.5,"l":39923,"c":39923.5,"v":1.723}
{"ts":1649987340000,"o":39923.5,"h":39923.5,"l":39923,"c":39923.5,"v":3.411}
{"ts":1649987400000,"o":39923.5,"h":39923.5,"l":39920,"c":39920.5,"v":9.779}
{"ts":1649987460000,"o":39920.5,"h":39930,"l":39920,"c":39930,"v":6.509}
{"ts":1649987520000,"o":39930,"h":39943,"l":39930,"c":39943,"v":17.512}
{"ts":1649987580000,"o":39943,"h":39950,"l":39943,"c":39950,"v":31.855}
{"ts":1649987640000,"o":39950,"h":39950,"l":39937.5,"c":39938,"v":8.781}
{"ts":1649987700000,"o":39938,"h":39938,"l":39937.5,"c":39937.5,"v":6.442}
{"ts":1649987760000,"o":39937.5,"h":39938,"l":39937.5,"c":39938,"v":6.033}
{"ts":1649987820000,"o":39938,"h":39938,"l":39928.5,"c":39928.5,"v":19.538}
{"ts":1649987880000,"o":39928.5,"h":39928.5,"l":39909.5,"c":39909.5,"v":20.455}
{"ts":1649987940000,"o":39909.5,"h":39910,"l":39909.5,"c":39910,"v":10.942}
{"ts":1649988000000,"o":39910,"h":39937.5,"l":39909.5,"c":39913,"v":10.714}
{"ts":1649988060000,"o":39913,"h":39916,"l":39912.5,"c":39915,"v":6.898}
{"ts":1649988120000,"o":39915,"h":39915.5,"l":39909.5,"c":39909.5,"v":6.007}
{"ts":1649988180000,"o":39909.5,"h":39910,"l":39903.5,"c":39903.5,"v":8.82}
{"ts":1649988240000,"o":39903.5,"h":39903.5,"l":39889,"c":39889,"v":22.586}
{"ts":1649988300000,"o":39889,"h":39902.5,"l":39889,"c":39902.5,"v":5.152}
{"ts":1649988360000,"o":39902.5,"h":39902.5,"l":39902,"c":39902.5,"v":6.236}
{"ts":1649988420000,"o":39902.5,"h":39905,"l":39902,"c":39905,"v":3.703}
{"ts":1649988480000,"o":39905,"h":39916.5,"l":39904.5,"c":39916,"v":8.979}
{"ts":1649988540000,"o":39916,"h":39916.5,"l":39916,"c":39916,"v":3.268}
{"ts":1649988600000,"o":39916,"h":39916,"l":39912.5,"c":39913,"v":11.585}
{"ts":1649988660000,"o":39913,"h":39918.5,"l":39913,"c":39918,"v":12.563}
{"ts":1649988720000,"o":39918,"h":39919,"l":39918,"c":39918.5,"v":2.14}
{"ts":1649988780000,"o":39918.5,"h":39919,"l":39918.5,"c":39919,"v":0.876}
{"ts":1649988840000,"o":39919,"h":39919,"l":39918.5,"c":39919,"v":2.194}
{"ts":1649988900000,"o":39919,"h":39943,"l":39918.5,"c":39942,"v":17.246}
{"ts":1649988960000,"o":39942,"h":39942.5,"l":39920,"c":39920,"v":28.581}
{"ts":1649989020000,"o":39920,"h":39934,"l":39902.5,"c":39934,"v":14.109}
{"ts":1649989080000,"o":39934,"h":39940,"l":39934,"c":39939.5,"v":9.83}
{"ts":1649989140000,"o":39939.5,"h":39970,"l":39939.5,"c":39970,"v":70.226}
{"ts":1649989200000,"o":39970,"h":39988,"l":39969.5,"c":39988,"v":73.656}
{"ts":1649989260000,"o":39988,"h":40026,"l":39987.5,"c":40005.5,"v":70.361}
{"ts":1649989320000,"o":40005.5,"h":40042,"l":40005,"c":40033.5,"v":157.547}
{"ts":1649989380000,"o":40033.5,"h":40034,"l":40017,"c":40017,"v":34.517}
{"ts":1649989440000,"o":40017,"h":40017.5,"l":39985,"c":39985.5,"v":51.848}
{"ts":1649989500000,"o":39985.5,"h":39999.5,"l":39985,"c":39999,"v":7.632}
{"ts":1649989560000,"o":39999,"h":40005.5,"l":39988.5,"c":40005,"v":19.286}
{"ts":1649989620000,"o":40005,"h":40010,"l":40005,"c":40010,"v":12.168}
{"ts":1649989680000,"o":40010,"h":40020.5,"l":40010,"c":40012.5,"v":17.656}
{"ts":1649989740000,"o":40012.5,"h":40013,"l":40005.5,"c":40005.5,"v":8.868}
{"ts":1649989800000,"o":40005.5,"h":40015,"l":40000,"c":40015,"v":13.409}
{"ts":1649989860000,"o":40015,"h":40015,"l":39970.5,"c":39975.5,"v":37.727}
{"ts":1649989920000,"o":39975.5,"h":39976,"l":39958.5,"c":39976,"v":25.335}
{"ts":1649989980000,"o":39976,"h":39983,"l":39970,"c":39970.5,"v":35.561}
{"ts":1649990040000,"o":39970.5,"h":39980.5,"l":39970,"c":39980,"v":9.997}
{"ts":1649990100000,"o":39980,"h":39980.5,"l":39980,"c":39980.5,"v":1.805}
{"ts":1649990160000,"o":39980.5,"h":39980.5,"l":39980,"c":39980.5,"v":11.684}
{"ts":1649990220000,"o":39980.5,"h":39980.5,"l":39971,"c":39971,"v":20.701}
{"ts":1649990280000,"o":39971,"h":39971,"l":39969,"c":39969.5,"v":10.424}
{"ts":1649990340000,"o":39969.5,"h":39998,"l":39969,"c":39991.5,"v":24.157}
{"ts":1649990400000,"o":39991.5,"h":39991.5,"l":39991,"c":39991,"v":3.538}
{"ts":1649990460000,"o":39991,"h":39991.5,"l":39991,"c":39991.5,"v":19.569}
{"ts":1649990520000,"o":39991.5,"h":40027,"l":39991,"c":40026.5,"v":26.34}
{"ts":1649990580000,"o":40026.5,"h":40030.5,"l":40017.5,"c":40028,"v":14.998}
{"ts":1649990640000,"o":40028,"h":40028,"l":40004.5,"c":40004.5,"v":22.587}
{"ts":1649990700000,"o":40004.5,"h":40017.5,"l":40004.5,"c":40017.5,"v":2.44}
{"ts":1649990760000,"o":40017.5,"h":40017.5,"l":40005.5,"c":40005.5,"v":16.27}
{"ts":1649990820000,"o":40005.5,"h":40006,"l":39984,"c":39984,"v":19.973}
{"ts":1649990880000,"o":39984,"h":40015.5,"l":39984,"c":40015,"v":9.335}
{"ts":1649990940000,"o":40015,"h":40015,"l":39995,"c":39995.5,"v":6.782}
{"ts":1649991000000,"o":39995.5,"h":40008.5,"l":39995.5,"c":40000.5,"v":6.883}
{"ts":1649991060000,"o":40000.5,"h":40000.5,"l":40000,"c":40000.5,"v":4.252}
{"ts":1649991120000,"o":40000.5,"h":40000.5,"l":39990,"c":39990,"v":11.619}
{"ts":1649991180000,"o":39990,"h":39990.5,"l":39982.5,"c":39982.5,"v":19.539}
{"ts":1649991240000,"o":39982.5,"h":39983,"l":39982.5,"c":39982.5,"v":4.751}
{"ts":1649991300000,"o":39982.5,"h":39983,"l":39982.5,"c":39983,"v":2.354}
{"ts":1649991360000,"o":39983,"h":39989,"l":39982.5,"c":39989,"v":4.622}
{"ts":1649991420000,"o":39989,"h":39989,"l":39988.5,"c":39989,"v":6.005}
{"ts":1649991480000,"o":39989,"h":39989,"l":39958.5,"c":39958.5,"v":64.373}
{"ts":1649991540000,"o":39958.5,"h":39986.5,"l":39956,"c":39986.5,"v":14.034}
{"ts":1649991600000,"o":39986.5,"h":39986.5,"l":39970.5,"c":39970.5,"v":6.372}
{"ts":1649991660000,"o":39970.5,"h":39977,"l":39970.5,"c":39977,"v":9.646}
{"ts":1649991720000,"o":39977,"h":39993.5,"l":39977,"c":39993.5,"v":12.535}
{"ts":1649991780000,"o":39993.5,"h":40007,"l":39993.5,"c":40007,"v":13.973}
{"ts":1649991840000,"o":40007,"h":40012,"l":40007,"c":40011.5,"v":128.605}
{"ts":1649991900000,"o":40011.5,"h":40011.5,"l":40011,"c":40011,"v":10.733}
{"ts":1649991960000,"o":40011,"h":40030,"l":40011,"c":40030,"v":100.066}
{"ts":1649992020000,"o":40030,"h":40064.5,"l":40011.5,"c":40052.5,"v":156.623}
{"ts":1649992080000,"o":40052.5,"h":40073,"l":40052,"c":40072.5,"v":37.179}
{"ts":1649992140000,"o":40072.5,"h":40088,"l":40059.5,"c":40064.5,"v":140.445}
{"ts":1649992200000,"o":40064.5,"h":40080,"l":40064.5,"c":40071.5,"v":15.634}
{"ts":1649992260000,"o":40071.5,"h":40072,"l":40064.5,"c":40064.5,"v":20.063}
{"ts":1649992320000,"o":40064.5,"h":40065,"l":40064.5,"c":40065,"v":16.002}
{"ts":1649992380000,"o":40065,"h":40080,"l":40064.5,"c":40076,"v":67.128}
{"ts":1649992440000,"o":40076,"h":40077,"l":40063.5,"c":40063.5,"v":10.002}
{"ts":1649992500000,"o":40063.5,"h":40063.5,"l":40039,"c":40039.5,"v":41.529}
{"ts":1649992560000,"o":40039.5,"h":40039.5,"l":40037.5,"c":40037.5,"v":10.68}
{"ts":1649992620000,"o":40037.5,"h":40037.5,"l":40018,"c":40023.5,"v":26.361}
{"ts":1649992680000,"o":40023.5,"h":40024,"l":40023.5,"c":40024,"v":3.066}
{"ts":1649992740000,"o":40024,"h":40037,"l":40023.5,"c":40025.5,"v":17.901}
{"ts":1649992800000,"o":40025.5,"h":40033,"l":40025,"c":40033,"v":16.845}
{"ts":1649992860000,"o":40033,"h":40033,"l":40032.5,"c":40032.5,"v":2.565}
{"ts":1649992920000,"o":40032.5,"h":40054,"l":40032.5,"c":40050,"v":30.989}
{"ts":1649992980000,"o":40050,"h":40050.5,"l":40050,"c":40050.5,"v":5.201}
{"ts":1649993040000,"o":40050.5,"h":40059,"l":40050.5,"c":40058.5,"v":9.754}
{"ts":1649993100000,"o":40058.5,"h":40070,"l":40058.5,"c":40070,"v":15.579}
{"ts":1649993160000,"o":40070,"h":40077,"l":40069.5,"c":40077,"v":9.936}
{"ts":1649993220000,"o":40077,"h":40080,"l":40069.5,"c":40076,"v":20.7}
{"ts":1649993280000,"o":40076,"h":40135,"l":40076,"c":40101,"v":198.401}
{"ts":1649993340000,"o":40101,"h":40109.5,"l":40100.5,"c":40109,"v":30.284}
{"ts":1649993400000,"o":40109,"h":40109.5,"l":40109,"c":40109.5,"v":10.033}
{"ts":1649993460000,"o":40109.5,"h":40148.5,"l":40109,"c":40126.5,"v":69.457}
{"ts":1649993520000,"o":40126.5,"h":40153,"l":40126.5,"c":40135,"v":53.131}
{"ts":1649993580000,"o":40135,"h":40159,"l":40134.5,"c":40138,"v":45.684}
{"ts":1649993640000,"o":40138,"h":40138,"l":40114,"c":40114,"v":28.144}
{"ts":1649993700000,"o":40114,"h":40127,"l":40114,"c":40127,"v":12.715}
{"ts":1649993760000,"o":40127,"h":40145.5,"l":40126.5,"c":40135,"v":58.686}
{"ts":1649993820000,"o":40135,"h":40135.5,"l":40113,"c":40113,"v":19.773}
{"ts":1649993880000,"o":40113,"h":40113,"l":40075.5,"c":40076,"v":36.467}
{"ts":1649993940000,"o":40076,"h":40076,"l":40075.5,"c":40075.5,"v":18.511}
{"ts":1649994000000,"o":40075.5,"h":40100,"l":40075.5,"c":40100,"v":19.722}
{"ts":1649994060000,"o":40100,"h":40100,"l":40094,"c":40099.5,"v":7.585}
{"ts":1649994120000,"o":40099.5,"h":40101,"l":40099.5,"c":40101,"v":3.663}
{"ts":1649994180000,"o":40101,"h":40101,"l":40100.5,"c":40101,"v":2.97}
{"ts":1649994240000,"o":40101,"h":40101,"l":40090,"c":40090,"v":12.465}
{"ts":1649994300000,"o":40090,"h":40100,"l":40090,"c":40100,"v":7.457}
{"ts":1649994360000,"o":40100,"h":40111,"l":40099.5,"c":40111,"v":14.368}
{"ts":1649994420000,"o":40111,"h":40121,"l":40110.5,"c":40121,"v":18.399}
{"ts":1649994480000,"o":40121,"h":40121,"l":40093,"c":40093,"v":38.862}
{"ts":1649994540000,"o":40093,"h":40093.5,"l":40093,"c":40093.5,"v":13.092}
{"ts":1649994600000,"o":40093.5,"h":40100.5,"l":40093.5,"c":40100.5,"v":7.437}
{"ts":1649994660000,"o":40100.5,"h":40115,"l":40100.5,"c":40115,"v":5.448}
{"ts":1649994720000,"o":40115,"h":40120,"l":40114.5,"c":40120,"v":4.97}
{"ts":1649994780000,"o":40120,"h":40132.5,"l":40119.5,"c":40132.5,"v":20.541}
{"ts":1649994840000,"o":40132.5,"h":40150,"l":40132,"c":40149.5,"v":24.488}
{"ts":1649994900000,"o":40149.5,"h":40150,"l":40125,"c":40125,"v":32.383}
{"ts":1649994960000,"o":40125,"h":40143,"l":40125,"c":40132,"v":56.063}
{"ts":1649995020000,"o":40132,"h":40171.5,"l":40132,"c":40163,"v":56.456}
{"ts":1649995080000,"o":40163,"h":40178,"l":40162.5,"c":40163.5,"v":78.543}
{"ts":1649995140000,"o":40163.5,"h":40187,"l":40163,"c":40181,"v":51.708}
{"ts":1649995200000,"o":40181,"h":40187.5,"l":40166.5,"c":40187,"v":69.593}
{"ts":1649995260000,"o":40187,"h":40187.5,"l":40177,"c":40177,"v":45.598}
{"ts":1649995320000,"o":40177,"h":40177.5,"l":40152,"c":40152,"v":63.844}
{"ts":1649995380000,"o":40152,"h":40183.5,"l":40152,"c":40162.5,"v":60.344}
{"ts":1649995440000,"o":40162.5,"h":40172,"l":40162.5,"c":40166.5,"v":29.563}
{"ts":1649995500000,"o":40166.5,"h":40167,"l":40162.5,"c":40166,"v":50.999}
{"ts":1649995560000,"o":40166,"h":40166.5,"l":40157.5,"c":40157.5,"v":11.996}
{"ts":1649995620000,"o":40157.5,"h":40158,"l":40150,"c":40150.5,"v":47.389}
{"ts":1649995680000,"o":40150.5,"h":40156,"l":40150.5,"c":40156,"v":13.322}
{"ts":1649995740000,"o":40156,"h":40156,"l":40155.5,"c":40155.5,"v":32.432}
{"ts":1649995800000,"o":40155.5,"h":40156,"l":40148,"c":40156,"v":16.352}
{"ts":1649995860000,"o":40156,"h":40171,"l":40156,"c":40171,"v":11.293}
{"ts":1649995920000,"o":40171,"h":40176,"l":40171,"c":40176,"v":5.872}
{"ts":1649995980000,"o":40176,"h":40176,"l":40175.5,"c":40175.5,"v":20.641}
{"ts":1649996040000,"o":40175.5,"h":40185,"l":40175.5,"c":40184.5,"v":12.732}
{"ts":1649996100000,"o":40184.5,"h":40185,"l":40175.5,"c":40175.5,"v":21.832}
{"ts":1649996160000,"o":40175.5,"h":40176,"l":40153.5,"c":40154,"v":35.073}
{"ts":1649996220000,"o":40154,"h":40184.5,"l":40154,"c":40184.5,"v":34.158}
{"ts":1649996280000,"o":40184.5,"h":40233,"l":40184.5,"c":40224.5,"v":241.262}
{"ts":1649996340000,"o":40224.5,"h":40240,"l":40224.5,"c":40229.5,"v":48.576}
{"ts":1649996400000,"o":40229.5,"h":40238,"l":40225,"c":40225,"v":19.424}
{"ts":1649996460000,"o":40225,"h":40225.5,"l":40200,"c":40216,"v":52.766}
{"ts":1649996520000,"o":40216,"h":40216,"l":40200.5,"c":40200.5,"v":10.832}
{"ts":1649996580000,"o":40200.5,"h":40210,"l":40200.5,"c":40209.5,"v":12.029}
{"ts":1649996640000,"o":40209.5,"h":40210,"l":40209.5,"c":40209.5,"v":11.302}
{"ts":1649996700000,"o":40209.5,"h":40210,"l":40168,"c":40172,"v":105.143}
{"ts":1649996760000,"o":40172,"h":40172.5,"l":40166,"c":40166,"v":21.243}
{"ts":1649996820000,"o":40166,"h":40166.5,"l":40121,"c":40133.5,"v":147.242}
{"ts":1649996880000,"o":40133.5,"h":40138.5,"l":40130,"c":40132.5,"v":22.003}
{"ts":1649996940000,"o":40132.5,"h":40132.5,"l":40127.5,"c":40127.5,"v":28.627}
{"ts":1649997000000,"o":40127.5,"h":40128,"l":40101.5,"c":40104,"v":88.047}
{"ts":1649997060000,"o":40104,"h":40117.5,"l":40104,"c":40115,"v":23.131}
{"ts":1649997120000,"o":40115,"h":40119.5,"l":40111,"c":40119,"v":12.637}
{"ts":1649997180000,"o":40119,"h":40119.5,"l":40111,"c":40111.5,"v":16.764}
{"ts":1649997240000,"o":40111.5,"h":40111.5,"l":40094.5,"c":40101,"v":31.291}
{"ts":1649997300000,"o":40101,"h":40101.5,"l":40093,"c":40093,"v":12.783}
{"ts":1649997360000,"o":40093,"h":40120,"l":40093,"c":40120,"v":37.784}
{"ts":1649997420000,"o":40120,"h":40120,"l":40119.5,"c":40120,"v":4.515}
{"ts":1649997480000,"o":40120,"h":40120,"l":40082.5,"c":40097,"v":19.816}
{"ts":1649997540000,"o":40097,"h":40115.5,"l":40087.5,"c":40115,"v":32.522}
{"ts":1649997600000,"o":40115,"h":40115.5,"l":40115,"c":40115.5,"v":10.339}
{"ts":1649997660000,"o":40115.5,"h":40115.5,"l":40115,"c":40115,"v":17.153}
{"ts":1649997720000,"o":40115,"h":40115.5,"l":40115,"c":40115.5,"v":4.76}
{"ts":1649997780000,"o":40115.5,"h":40120,"l":40115,"c":40115,"v":26.131}
{"ts":1649997840000,"o":40115,"h":40115.5,"l":40115,"c":40115.5,"v":2.344}
{"ts":1649997900000,"o":40115.5,"h":40115.5,"l":40112,"c":40112,"v":8.158}
{"ts":1649997960000,"o":40112,"h":40112.5,"l":40112,"c":40112.5,"v":4.597}
{"ts":1649998020000,"o":40112.5,"h":40112.5,"l":40112,"c":40112,"v":3.989}
{"ts":1649998080000,"o":40112,"h":40112.5,"l":40112,"c":40112.5,"v":1.225}
{"ts":1649998140000,"o":40112.5,"h":40112.5,"l":40112,"c":40112,"v":8.241}
{"ts":1649998200000,"o":40112,"h":40112.5,"l":40112,"c":40112,"v":3.358}
{"ts":1649998260000,"o":40112,"h":40115.5,"l":40059.5,"c":40061.5,"v":195.001}
{"ts":1649998320000,"o":40061.5,"h":40075,"l":40061.5,"c":40066.5,"v":32.906}
{"ts":1649998380000,"o":40066.5,"h":40067,"l":40066,"c":40066,"v":11.86}
{"ts":1649998440000,"o":40066,"h":40066.5,"l":40062.5,"c":40063,"v":6.973}
{"ts":1649998500000,"o":40063,"h":40063,"l":40047,"c":40047,"v":33.981}
{"ts":1649998560000,"o":40047,"h":40051,"l":40040,"c":40040,"v":46.535}
{"ts":1649998620000,"o":40040,"h":40069.5,"l":40029.5,"c":40069,"v":72.947}
{"ts":1649998680000,"o":40069,"h":40069.5,"l":40059.5,"c":40059.5,"v":14.428}
{"ts":1649998740000,"o":40059.5,"h":40074,"l":40059.5,"c":40063,"v":15.917}
{"ts":1649998800000,"o":40063,"h":40075,"l":40048.5,"c":40049,"v":27.375}
{"ts":1649998860000,"o":40049,"h":40098.5,"l":40048.5,"c":40098,"v":31.881}
{"ts":1649998920000,"o":40098,"h":40098.5,"l":40098,"c":40098.5,"v":15.305}
{"ts":1649998980000,"o":40098.5,"h":40098.5,"l":40075,"c":40075,"v":13.564}
{"ts":1649999040000,"o":40075,"h":40090,"l":40075,"c":40090,"v":11.258}
{"ts":1649999100000,"o":40090,"h":40090,"l":40087.5,"c":40087.5,"v":5.926}
{"ts":1649999160000,"o":40087.5,"h":40088,"l":40079.5,"c":40088,"v":13.496}
{"ts":1649999220000,"o":40088,"h":40098.5,"l":40087.5,"c":40098.5,"v":5.442}
{"ts":1649999280000,"o":40098.5,"h":40098.5,"l":40098,"c":40098.5,"v":4.103}
{"ts":1649999340000,"o":40098.5,"h":40098.5,"l":40098,"c":40098,"v":5.282}
{"ts":1649999400000,"o":40098,"h":40108,"l":40098,"c":40107.5,"v":12.57}
{"ts":1649999460000,"o":40107.5,"h":40108,"l":40107.5,"c":40108,"v":17.845}
{"ts":1649999520000,"o":40108,"h":40108,"l":40107.5,"c":40107.5,"v":4.393}
{"ts":1649999580000,"o":40107.5,"h":40108,"l":40079,"c":40079,"v":50.405}
{"ts":1649999640000,"o":40079,"h":40079.5,"l":40065.5,"c":40065.5,"v":6.692}
{"ts":1649999700000,"o":40065.5,"h":40066,"l":40065.5,"c":40065.5,"v":3.997}
{"ts":1649999760000,"o":40065.5,"h":40076,"l":40065.5,"c":40075.5,"v":38.66}
{"ts":1649999820000,"o":40075.5,"h":40076,"l":40075,"c":40075,"v":3.721}
{"ts":1649999880000,"o":40075,"h":40086,"l":40075,"c":40086,"v":5.589}
{"ts":1649999940000,"o":40086,"h":40086,"l":40085.5,"c":40085.5,"v":9.255}
{"ts":1650000000000,"o":40085.5,"h":40086,"l":40085.5,"c":40086,"v":6.222}
{"ts":1650000060000,"o":40086,"h":40109,"l":40085.5,"c":40109,"v":18.385}
{"ts":1650000120000,"o":40109,"h":40109,"l":40108.5,"c":40108.5,"v":3.084}
{"ts":1650000180000,"o":40108.5,"h":40109,"l":40108.5,"c":40109,"v":21.809}
{"ts":1650000240000,"o":40109,"h":40151.5,"l":40094.5,"c":40131.5,"v":176.253}
{"ts":1650000300000,"o":40131.5,"h":40137.5,"l":40125,"c":40125,"v":35.42}
{"ts":1650000360000,"o":40125,"h":40131,"l":40125,"c":40131,"v":15.259}
{"ts":1650000420000,"o":40131,"h":40143.5,"l":40113,"c":40143.5,"v":81.095}
{"ts":1650000480000,"o":40143.5,"h":40164,"l":40143.5,"c":40143.5,"v":45.665}
{"ts":1650000540000,"o":40143.5,"h":40143.5,"l":40143,"c":40143,"v":43.452}
{"ts":1650000600000,"o":40143,"h":40143.5,"l":40139.5,"c":40139.5,"v":27.994}
{"ts":1650000660000,"o":40139.5,"h":40139.5,"l":40102.5,"c":40102.5,"v":15.966}
{"ts":1650000720000,"o":40102.5,"h":40109,"l":40102.5,"c":40108.5,"v":8.015}
{"ts":1650000780000,"o":40108.5,"h":40124,"l":40108.5,"c":40119.5,"v":19.716}
{"ts":1650000840000,"o":40119.5,"h":40119.5,"l":40119,"c":40119,"v":12.528}
{"ts":1650000900000,"o":40119,"h":40162,"l":40119,"c":40162,"v":9.765}
{"ts":1650000960000,"o":40162,"h":40162,"l":40152,"c":40152.5,"v":12.195}
{"ts":1650001020000,"o":40152.5,"h":40152.5,"l":40150,"c":40150,"v":7.952}
{"ts":1650001080000,"o":40150,"h":40165,"l":40150,"c":40164.5,"v":9.114}
{"ts":1650001140000,"o":40164.5,"h":40180.5,"l":40164.5,"c":40177,"v":46.464}
{"ts":1650001200000,"o":40177,"h":40179.5,"l":40167,"c":40179.5,"v":10.437}
{"ts":1650001260000,"o":40179.5,"h":40179.5,"l":40153,"c":40153,"v":17.531}
{"ts":1650001320000,"o":40153,"h":40175,"l":40153,"c":40174.5,"v":12.73}
{"ts":1650001380000,"o":40174.5,"h":40174.5,"l":40153,"c":40159,"v":5.257}
{"ts":1650001440000,"o":40159,"h":40159,"l":40158.5,"c":40158.5,"v":6.535}
{"ts":1650001500000,"o":40158.5,"h":40164.5,"l":40148.5,"c":40148.5,"v":11.291}
{"ts":1650001560000,"o":40148.5,"h":40149,"l":40148.5,"c":40149,"v":3.862}
{"ts":1650001620000,"o":40149,"h":40149,"l":40135,"c":40135.5,"v":13.934}
{"ts":1650001680000,"o":40135.5,"h":40135.5,"l":40134,"c":40134,"v":2.414}
{"ts":1650001740000,"o":40134,"h":40138,"l":40134,"c":40137.5,"v":7.212}
{"ts":1650001800000,"o":40137.5,"h":40138,"l":40117,"c":40117.5,"v":15.033}
{"ts":1650001860000,"o":40117.5,"h":40127.5,"l":40117,"c":40127,"v":12.909}
{"ts":1650001920000,"o":40127,"h":40127.5,"l":40127,"c":40127,"v":2.136}
{"ts":1650001980000,"o":40127,"h":40127.5,"l":40127,"c":40127,"v":5.453}
{"ts":1650002040000,"o":40127,"h":40127.5,"l":40127,"c":40127.5,"v":3.632}
{"ts":1650002100000,"o":40127.5,"h":40127.5,"l":40127,"c":40127,"v":1.712}
{"ts":1650002160000,"o":40127,"h":40127.5,"l":40115,"c":40115,"v":7.828}
{"ts":1650002220000,"o":40115,"h":40115.5,"l":40115,"c":40115,"v":2.75}
{"ts":1650002280000,"o":40115,"h":40115.5,"l":40094,"c":40094,"v":27.455}
{"ts":1650002340000,"o":40094,"h":40094.5,"l":40078.5,"c":40092,"v":62.642}
{"ts":1650002400000,"o":40092,"h":40094.5,"l":40092,"c":40094,"v":6.844}
{"ts":1650002460000,"o":40094,"h":40094.5,"l":40094,"c":40094,"v":2.101}
{"ts":1650002520000,"o":40094,"h":40094.5,"l":40094,"c":40094.5,"v":8.03}
{"ts":1650002580000,"o":40094.5,"h":40094.5,"l":40093,"c":40093,"v":6.496}
{"ts":1650002640000,"o":40093,"h":40093.5,"l":40092,"c":40092,"v":3.669}
{"ts":1650002700000,"o":40092,"h":40092.5,"l":40070.5,"c":40070.5,"v":31.008}
{"ts":1650002760000,"o":40070.5,"h":40094,"l":40070.5,"c":40094,"v":22.642}
{"ts":1650002820000,"o":40094,"h":40100,"l":40093.5,"c":40100,"v":5.53}
{"ts":1650002880000,"o":40100,"h":40100,"l":40093.5,"c":40093.5,"v":9.387}
{"ts":1650002940000,"o":40093.5,"h":40117.5,"l":40087.5,"c":40117.5,"v":34.534}
{"ts":1650003000000,"o":40117.5,"h":40117.5,"l":40117,"c":40117,"v":1.494}
{"ts":1650003060000,"o":40117,"h":40134.5,"l":40117,"c":40126,"v":18.363}
{"ts":1650003120000,"o":40126,"h":40126,"l":40117,"c":40117.5,"v":4.938}
{"ts":1650003180000,"o":40117.5,"h":40117.5,"l":40117,"c":40117.5,"v":4.033}
{"ts":1650003240000,"o":40117.5,"h":40117.5,"l":40117,"c":40117,"v":0.706}
{"ts":1650003300000,"o":40117,"h":40117.5,"l":40081,"c":40086,"v":60.554}
{"ts":1650003360000,"o":40086,"h":40088.5,"l":40076,"c":40076,"v":16.837}
{"ts":1650003420000,"o":40076,"h":40076.5,"l":40073,"c":40073,"v":8.413}
{"ts":1650003480000,"o":40073,"h":40075,"l":40066,"c":40074,"v":38.906}
{"ts":1650003540000,"o":40074,"h":40074,"l":40066,"c":40066.5,"v":5.578}
{"ts":1650003600000,"o":40066.5,"h":40078.5,"l":40066,"c":40076,"v":12.546}
{"ts":1650003660000,"o":40076,"h":40076.5,"l":40048.5,"c":40057.5,"v":80.397}
{"ts":1650003720000,"o":40057.5,"h":40071.5,"l":40057.5,"c":40070.5,"v":8.686}
{"ts":1650003780000,"o":40070.5,"h":40078,"l":40070,"c":40078,"v":6.938}
{"ts":1650003840000,"o":40078,"h":40078,"l":40062.5,"c":40062.5,"v":9.276}
{"ts":1650003900000,"o":40062.5,"h":40076.5,"l":40062.5,"c":40075,"v":8.059}
{"ts":1650003960000,"o":40075,"h":40075.5,"l":40062.5,"c":40062.5,"v":12.104}
{"ts":1650004020000,"o":40062.5,"h":40070,"l":40055,"c":40070,"v":33.294}
{"ts":1650004080000,"o":40070,"h":40086.5,"l":40069.5,"c":40080,"v":17.108}
{"ts":1650004140000,"o":40080,"h":40080.5,"l":40068.5,"c":40068.5,"v":5.966}
{"ts":1650004200000,"o":40068.5,"h":40073,"l":40068.5,"c":40072.5,"v":12.935}
{"ts":1650004260000,"o":40072.5,"h":40073,"l":40062.5,"c":40062.5,"v":14.338}
{"ts":1650004320000,"o":40062.5,"h":40063,"l":40055,"c":40055,"v":15.272}
{"ts":1650004380000,"o":40055,"h":40055.5,"l":40052.5,"c":40052.5,"v":11.402}
{"ts":1650004440000,"o":40052.5,"h":40053,"l":40047.5,"c":40047.5,"v":14.87}
{"ts":1650004500000,"o":40047.5,"h":40055.5,"l":40047.5,"c":40055,"v":10.766}
{"ts":1650004560000,"o":40055,"h":40055.5,"l":40047.5,"c":40048,"v":11.984}
{"ts":1650004620000,"o":40048,"h":40048,"l":40006.5,"c":40006.5,"v":58.846}
{"ts":1650004680000,"o":40006.5,"h":40007,"l":39964,"c":39980.5,"v":253.954}
{"ts":1650004740000,"o":39980.5,"h":39992,"l":39935,"c":39935,"v":137.121}
{"ts":1650004800000,"o":39935,"h":39978,"l":39935,"c":39961.5,"v":78.797}
{"ts":1650004860000,"o":39961.5,"h":39982,"l":39958.5,"c":39965,"v":77.038}
{"ts":1650004920000,"o":39965,"h":39979,"l":39958.5,"c":39965,"v":83.793}
{"ts":1650004980000,"o":39965,"h":39965,"l":39959,"c":39960.5,"v":34.409}
{"ts":1650005040000,"o":39960.5,"h":39976,"l":39960,"c":39963,"v":69.025}
{"ts":1650005100000,"o":39963,"h":39976,"l":39962.5,"c":39962.5,"v":28.509}
{"ts":1650005160000,"o":39962.5,"h":39963,"l":39960,"c":39960.5,"v":21.954}
{"ts":1650005220000,"o":39960.5,"h":39960.5,"l":39938,"c":39945.5,"v":88.886}
{"ts":1650005280000,"o":39945.5,"h":39979.5,"l":39938,"c":39979,"v":68.178}
{"ts":1650005340000,"o":39979,"h":40010,"l":39979,"c":40009.5,"v":44.832}
{"ts":1650005400000,"o":40009.5,"h":40036.5,"l":40009,"c":40036.5,"v":109.986}
{"ts":1650005460000,"o":40036.5,"h":40047,"l":40036,"c":40047,"v":30.522}
{"ts":1650005520000,"o":40047,"h":40047,"l":40025.5,"c":40025.5,"v":25.826}
{"ts":1650005580000,"o":40025.5,"h":40034,"l":40025.5,"c":40033.5,"v":12.683}
{"ts":1650005640000,"o":40033.5,"h":40034,"l":40026,"c":40026,"v":49.167}
{"ts":1650005700000,"o":40026,"h":40026.5,"l":40026,"c":40026,"v":22.028}
{"ts":1650005760000,"o":40026,"h":40026.5,"l":40026,"c":40026.5,"v":9.031}
{"ts":1650005820000,"o":40026.5,"h":40026.5,"l":40012.5,"c":40012.5,"v":14.017}
{"ts":1650005880000,"o":40012.5,"h":40013,"l":40012.5,"c":40012.5,"v":9.887}
{"ts":1650005940000,"o":40012.5,"h":40013,"l":40012.5,"c":40013,"v":4.502}
{"ts":1650006000000,"o":40013,"h":40036.5,"l":40012.5,"c":40030,"v":55.971}
{"ts":1650006060000,"o":40030,"h":40030.5,"l":40012.5,"c":40012.5,"v":12.778}
{"ts":1650006120000,"o":40012.5,"h":40013,"l":39997.5,"c":39998,"v":22.732}
{"ts":1650006180000,"o":39998,"h":39998,"l":39974,"c":39974,"v":30.772}
{"ts":1650006240000,"o":39974,"h":40004,"l":39968,"c":40004,"v":91.686}
{"ts":1650006300000,"o":40004,"h":40028,"l":40003.5,"c":40028,"v":30.526}
{"ts":1650006360000,"o":40028,"h":40028,"l":40027.5,"c":40028,"v":3.945}
{"ts":1650006420000,"o":40028,"h":40028,"l":39998,"c":39998,"v":38.578}
{"ts":1650006480000,"o":39998,"h":39999,"l":39992.5,"c":39998.5,"v":6.975}
{"ts":1650006540000,"o":39998.5,"h":39999,"l":39987.5,"c":39987.5,"v":4.691}
{"ts":1650006600000,"o":39987.5,"h":39988,"l":39987.5,"c":39988,"v":33.255}
{"ts":1650006660000,"o":39988,"h":39988,"l":39987.5,"c":39988,"v":8.125}
{"ts":1650006720000,"o":39988,"h":39988,"l":39960,"c":39960,"v":94.571}
{"ts":1650006780000,"o":39960,"h":39975,"l":39960,"c":39975,"v":10.479}
{"ts":1650006840000,"o":39975,"h":39975,"l":39974.5,"c":39974.5,"v":2.357}
{"ts":1650006900000,"o":39974.5,"h":39989,"l":39974.5,"c":39989,"v":16.241}
{"ts":1650006960000,"o":39989,"h":39989,"l":39988.5,"c":39989,"v":11.276}
{"ts":1650007020000,"o":39989,"h":39999,"l":39988.5,"c":39998.5,"v":7.936}
{"ts":1650007080000,"o":39998.5,"h":39999,"l":39998.5,"c":39999,"v":4.282}
{"ts":1650007140000,"o":39999,"h":39999,"l":39980,"c":39980.5,"v":18.763}
{"ts":1650007200000,"o":39980.5,"h":39980.5,"l":39955,"c":39955.5,"v":12.636}
{"ts":1650007260000,"o":39955.5,"h":39972.5,"l":39955,"c":39957.5,"v":27.319}
{"ts":1650007320000,"o":39957.5,"h":39964,"l":39957,"c":39957.5,"v":18.043}
{"ts":1650007380000,"o":39957.5,"h":39957.5,"l":39950,"c":39950,"v":22.423}
{"ts":1650007440000,"o":39950,"h":39955,"l":39923,"c":39955,"v":84.435}
{"ts":1650007500000,"o":39955,"h":39968,"l":39954.5,"c":39967.5,"v":12.889}
{"ts":1650007560000,"o":39967.5,"h":39968,"l":39962.5,"c":39962.5,"v":8.856}
{"ts":1650007620000,"o":39962.5,"h":39962.5,"l":39951,"c":39951,"v":17.109}
{"ts":1650007680000,"o":39951,"h":39951.5,"l":39950,"c":39950.5,"v":18.857}
{"ts":1650007740000,"o":39950.5,"h":39950.5,"l":39950,"c":39950.5,"v":3.344}
{"ts":1650007800000,"o":39950.5,"h":39988,"l":39950,"c":39988,"v":27.583}
{"ts":1650007860000,"o":39988,"h":39992,"l":39977.5,"c":39977.5,"v":20.567}
{"ts":1650007920000,"o":39977.5,"h":39978,"l":39977.5,"c":39978,"v":4.369}
{"ts":1650007980000,"o":39978,"h":39987.5,"l":39977.5,"c":39987,"v":6.501}
{"ts":1650008040000,"o":39987,"h":39992,"l":39987,"c":39992,"v":12.929}
{"ts":1650008100000,"o":39992,"h":40088,"l":39991.5,"c":40088,"v":258.956}
{"ts":1650008160000,"o":40088,"h":40124,"l":40084.5,"c":40100,"v":164.725}
{"ts":1650008220000,"o":40100,"h":40100.5,"l":40075,"c":40099.5,"v":37.636}
{"ts":1650008280000,"o":40099.5,"h":40099.5,"l":40071,"c":40071,"v":39.387}
{"ts":1650008340000,"o":40071,"h":40096.5,"l":40071,"c":40096.5,"v":9.65}
{"ts":1650008400000,"o":40096.5,"h":40096.5,"l":40090,"c":40090,"v":35.321}
{"ts":1650008460000,"o":40090,"h":40114.5,"l":40090,"c":40114.5,"v":20.759}
{"ts":1650008520000,"o":40114.5,"h":40114.5,"l":40096,"c":40104,"v":41.349}
{"ts":1650008580000,"o":40104,"h":40113.5,"l":40103.5,"c":40103.5,"v":24.276}
{"ts":1650008640000,"o":40103.5,"h":40122.5,"l":40103.5,"c":40104.5,"v":64.145}
{"ts":1650008700000,"o":40104.5,"h":40104.5,"l":40087.5,"c":40087.5,"v":14.037}
{"ts":1650008760000,"o":40087.5,"h":40120,"l":40087.5,"c":40120,"v":31.485}
{"ts":1650008820000,"o":40120,"h":40189.5,"l":40119.5,"c":40165,"v":194.771}
{"ts":1650008880000,"o":40165,"h":40175,"l":40153.5,"c":40170,"v":55.766}
{"ts":1650008940000,"o":40170,"h":40170.5,"l":40137.5,"c":40169.5,"v":88.295}
{"ts":1650009000000,"o":40169.5,"h":40220,"l":40169.5,"c":40210,"v":111.174}
{"ts":1650009060000,"o":40210,"h":40339,"l":40179,"c":40301.5,"v":624.312}
{"ts":1650009120000,"o":40301.5,"h":40433,"l":40280.5,"c":40350,"v":575.56}
{"ts":1650009180000,"o":40350,"h":40419,"l":40308.5,"c":40413,"v":198.647}
{"ts":1650009240000,"o":40413,"h":40445.5,"l":40363,"c":40389.5,"v":219.533}
{"ts":1650009300000,"o":40389.5,"h":40389.5,"l":40328,"c":40348,"v":112.555}
{"ts":1650009360000,"o":40348,"h":40348.5,"l":40296.5,"c":40319.5,"v":233.67}
{"ts":1650009420000,"o":40319.5,"h":40330.5,"l":40262.5,"c":40262.5,"v":129.238}
{"ts":1650009480000,"o":40262.5,"h":40292,"l":40200,"c":40200.5,"v":281.713}
{"ts":1650009540000,"o":40200.5,"h":40250,"l":40181,"c":40225.5,"v":175.569}
{"ts":1650009600000,"o":40225.5,"h":40235.5,"l":40139.5,"c":40166.5,"v":270.975}
{"ts":1650009660000,"o":40166.5,"h":40197,"l":40166.5,"c":40197,"v":62.244}
{"ts":1650009720000,"o":40197,"h":40254,"l":40197,"c":40250.5,"v":74.852}
{"ts":1650009780000,"o":40250.5,"h":40250.5,"l":40250,"c":40250,"v":16.815}
{"ts":1650009840000,"o":40250,"h":40284,"l":40250,"c":40279,"v":88.795}
{"ts":1650009900000,"o":40279,"h":40286,"l":40251,"c":40264.5,"v":146.367}
{"ts":1650009960000,"o":40264.5,"h":40265,"l":40251,"c":40264,"v":30.468}
{"ts":1650010020000,"o":40264,"h":40265,"l":40250,"c":40250,"v":82.274}
{"ts":1650010080000,"o":40250,"h":40250.5,"l":40250,"c":40250,"v":29.383}
{"ts":1650010140000,"o":40250,"h":40273,"l":40250,"c":40272.5,"v":33.126}
{"ts":1650010200000,"o":40272.5,"h":40319,"l":40270,"c":40307,"v":102.489}
{"ts":1650010260000,"o":40307,"h":40307,"l":40294.5,"c":40295,"v":81.453}
{"ts":1650010320000,"o":40295,"h":40299,"l":40294.5,"c":40299,"v":20.579}
{"ts":1650010380000,"o":40299,"h":40321,"l":40298.5,"c":40320.5,"v":40.609}
{"ts":1650010440000,"o":40320.5,"h":40334.5,"l":40320,"c":40334.5,"v":34.019}
{"ts":1650010500000,"o":40334.5,"h":40376,"l":40292,"c":40294.5,"v":174.357}
{"ts":1650010560000,"o":40294.5,"h":40294.5,"l":40252,"c":40252.5,"v":78.329}
{"ts":1650010620000,"o":40252.5,"h":40289.5,"l":40252,"c":40275.5,"v":89.412}
{"ts":1650010680000,"o":40275.5,"h":40275.5,"l":40240,"c":40240.5,"v":65.873}
{"ts":1650010740000,"o":40240.5,"h":40240.5,"l":40224,"c":40235,"v":49.44}
{"ts":1650010800000,"o":40235,"h":40257.5,"l":40234.5,"c":40257.5,"v":35.282}
{"ts":1650010860000,"o":40257.5,"h":40257.5,"l":40224,"c":40225,"v":50.806}
{"ts":1650010920000,"o":40225,"h":40225,"l":40222,"c":40222,"v":16.25}
{"ts":1650010980000,"o":40222,"h":40222.5,"l":40196,"c":40196,"v":80.248}
{"ts":1650011040000,"o":40196,"h":40228,"l":40162.5,"c":40162.5,"v":117.174}
{"ts":1650011100000,"o":40162.5,"h":40185,"l":40155,"c":40177.5,"v":45.422}
{"ts":1650011160000,"o":40177.5,"h":40177.5,"l":40160,"c":40168,"v":20.942}
{"ts":1650011220000,"o":40168,"h":40168,"l":40154.5,"c":40154.5,"v":19.74}
{"ts":1650011280000,"o":40154.5,"h":40155,"l":40120,"c":40137,"v":78.296}
{"ts":1650011340000,"o":40137,"h":40137,"l":40100,"c":40100,"v":156.317}
{"ts":1650011400000,"o":40100,"h":40139.5,"l":40087.5,"c":40113,"v":224.092}
{"ts":1650011460000,"o":40113,"h":40134,"l":40107,"c":40107,"v":37.051}
{"ts":1650011520000,"o":40107,"h":40117,"l":40093,"c":40116.5,"v":45.625}
{"ts":1650011580000,"o":40116.5,"h":40125.5,"l":40100,"c":40100.5,"v":49.265}
{"ts":1650011640000,"o":40100.5,"h":40119.5,"l":40100,"c":40119.5,"v":18.283}
{"ts":1650011700000,"o":40119.5,"h":40149,"l":40106,"c":40149,"v":56.551}
{"ts":1650011760000,"o":40149,"h":40154.5,"l":40137.5,"c":40138,"v":30.38}
{"ts":1650011820000,"o":40138,"h":40138,"l":40122,"c":40133,"v":20.377}
{"ts":1650011880000,"o":40133,"h":40133,"l":40077.5,"c":40111,"v":219.776}
{"ts":1650011940000,"o":40111,"h":40117.5,"l":40110.5,"c":40117,"v":11.671}
{"ts":1650012000000,"o":40117,"h":40170,"l":40117,"c":40170,"v":130.71}
{"ts":1650012060000,"o":40170,"h":40170,"l":40162.5,"c":40163,"v":20.913}
{"ts":1650012120000,"o":40163,"h":40163,"l":40113.5,"c":40130,"v":88.349}
{"ts":1650012180000,"o":40130,"h":40144.5,"l":40129.5,"c":40144.5,"v":9.103}
{"ts":1650012240000,"o":40144.5,"h":40144.5,"l":40144,"c":40144.5,"v":4.606}
{"ts":1650012300000,"o":40144.5,"h":40169.5,"l":40144.5,"c":40169,"v":9.613}
{"ts":1650012360000,"o":40169,"h":40169.5,"l":40169,"c":40169.5,"v":16.063}
{"ts":1650012420000,"o":40169.5,"h":40185,"l":40169.5,"c":40175.5,"v":23.779}
{"ts":1650012480000,"o":40175.5,"h":40180,"l":40150,"c":40150.5,"v":15.89}
{"ts":1650012540000,"o":40150.5,"h":40150.5,"l":40150,"c":40150.5,"v":10.702}
{"ts":1650012600000,"o":40150.5,"h":40158.5,"l":40150,"c":40158,"v":6.102}
{"ts":1650012660000,"o":40158,"h":40158.5,"l":40144,"c":40144,"v":8.913}
{"ts":1650012720000,"o":40144,"h":40144,"l":40122,"c":40136.5,"v":12.193}
{"ts":1650012780000,"o":40136.5,"h":40137,"l":40106,"c":40107,"v":15.826}
{"ts":1650012840000,"o":40107,"h":40117,"l":40106.5,"c":40117,"v":16.742}
{"ts":1650012900000,"o":40117,"h":40135.5,"l":40116.5,"c":40135.5,"v":19.793}
{"ts":1650012960000,"o":40135.5,"h":40135.5,"l":40135,"c":40135.5,"v":5.328}
{"ts":1650013020000,"o":40135.5,"h":40135.5,"l":40135,"c":40135,"v":7.347}
{"ts":1650013080000,"o":40135,"h":40135.5,"l":40135,"c":40135,"v":4.877}
{"ts":1650013140000,"o":40135,"h":40135.5,"l":40135,"c":40135.5,"v":7.352}
{"ts":1650013200000,"o":40135.5,"h":40140.5,"l":40135,"c":40140.5,"v":19.825}
{"ts":1650013260000,"o":40140.5,"h":40152,"l":40140,"c":40152,"v":18.788}
{"ts":1650013320000,"o":40152,"h":40152,"l":40141.5,"c":40142,"v":8.513}
{"ts":1650013380000,"o":40142,"h":40150,"l":40141.5,"c":40149.5,"v":5.702}
{"ts":1650013440000,"o":40149.5,"h":40150,"l":40120.5,"c":40120.5,"v":21.342}
{"ts":1650013500000,"o":40120.5,"h":40121,"l":40117,"c":40117,"v":22.27}
{"ts":1650013560000,"o":40117,"h":40117.5,"l":40117,"c":40117.5,"v":9.374}
{"ts":1650013620000,"o":40117.5,"h":40117.5,"l":40117,"c":40117,"v":7.747}
{"ts":1650013680000,"o":40117,"h":40133.5,"l":40117,"c":40133,"v":15.283}
{"ts":1650013740000,"o":40133,"h":40133.5,"l":40124,"c":40124,"v":16.828}
{"ts":1650013800000,"o":40124,"h":40124.5,"l":40124,"c":40124.5,"v":5.764}
{"ts":1650013860000,"o":40124.5,"h":40133,"l":40124,"c":40133,"v":23.029}
{"ts":1650013920000,"o":40133,"h":40147.5,"l":40132.5,"c":40147.5,"v":16.849}
{"ts":1650013980000,"o":40147.5,"h":40165.5,"l":40147.5,"c":40165.5,"v":26.01}
{"ts":1650014040000,"o":40165.5,"h":40175,"l":40165,"c":40175,"v":13.898}
{"ts":1650014100000,"o":40175,"h":40175,"l":40137.5,"c":40137.5,"v":20.707}
{"ts":1650014160000,"o":40137.5,"h":40138,"l":40112.5,"c":40113,"v":25.607}
{"ts":1650014220000,"o":40113,"h":40118,"l":40112.5,"c":40118,"v":11.538}
{"ts":1650014280000,"o":40118,"h":40134.5,"l":40117.5,"c":40134.5,"v":9.184}
{"ts":1650014340000,"o":40134.5,"h":40134.5,"l":40134,"c":40134,"v":6.621}
{"ts":1650014400000,"o":40134,"h":40143.5,"l":40134,"c":40143.5,"v":6.029}
{"ts":1650014460000,"o":40143.5,"h":40143.5,"l":40143,"c":40143,"v":20.64}
{"ts":1650014520000,"o":40143,"h":40143.5,"l":40129.5,"c":40130,"v":4.796}
{"ts":1650014580000,"o":40130,"h":40130,"l":40122,"c":40122,"v":55.233}
{"ts":1650014640000,"o":40122,"h":40122.5,"l":40122,"c":40122.5,"v":11.367}
{"ts":1650014700000,"o":40122.5,"h":40122.5,"l":40075,"c":40075.5,"v":127.379}
{"ts":1650014760000,"o":40075.5,"h":40105.5,"l":40075.5,"c":40105.5,"v":34.905}
{"ts":1650014820000,"o":40105.5,"h":40117,"l":40105,"c":40113.5,"v":13.655}
{"ts":1650014880000,"o":40113.5,"h":40114,"l":40096,"c":40100,"v":25.344}
{"ts":1650014940000,"o":40100,"h":40120,"l":40100,"c":40120,"v":17.97}
{"ts":1650015000000,"o":40120,"h":40120,"l":40106.5,"c":40112.5,"v":23.696}
{"ts":1650015060000,"o":40112.5,"h":40113,"l":40095,"c":40095,"v":10.852}
{"ts":1650015120000,"o":40095,"h":40110,"l":40075,"c":40110,"v":62.277}
{"ts":1650015180000,"o":40110,"h":40117.5,"l":40110,"c":40117,"v":30.179}
{"ts":1650015240000,"o":40117,"h":40117,"l":40108,"c":40108.5,"v":9.53}
{"ts":1650015300000,"o":40108.5,"h":40120,"l":40108,"c":40120,"v":20.758}
{"ts":1650015360000,"o":40120,"h":40120,"l":40119.5,"c":40120,"v":12.962}
{"ts":1650015420000,"o":40120,"h":40120,"l":40119.5,"c":40120,"v":15.479}
{"ts":1650015480000,"o":40120,"h":40124,"l":40119.5,"c":40123.5,"v":3.659}
{"ts":1650015540000,"o":40123.5,"h":40124,"l":40123.5,"c":40123.5,"v":3.682}
{"ts":1650015600000,"o":40123.5,"h":40124,"l":40123.5,"c":40123.5,"v":12.734}
{"ts":1650015660000,"o":40123.5,"h":40124,"l":40080,"c":40080,"v":29.989}
{"ts":1650015720000,"o":40080,"h":40108.5,"l":40054,"c":40108.5,"v":66.791}
{"ts":1650015780000,"o":40108.5,"h":40108.5,"l":40108,"c":40108,"v":9.771}
{"ts":1650015840000,"o":40108,"h":40108,"l":40085,"c":40095,"v":10.266}
{"ts":1650015900000,"o":40095,"h":40107.5,"l":40077,"c":40077,"v":32.946}
{"ts":1650015960000,"o":40077,"h":40077,"l":40029.5,"c":40051.5,"v":78.731}
{"ts":1650016020000,"o":40051.5,"h":40070.5,"l":40027.5,"c":40070.5,"v":88.157}
{"ts":1650016080000,"o":40070.5,"h":40120,"l":40070.5,"c":40120,"v":42.83}
{"ts":1650016140000,"o":40120,"h":40164,"l":40119.5,"c":40162,"v":114.725}
{"ts":1650016200000,"o":40162,"h":40162,"l":40161.5,"c":40162,"v":30.18}
{"ts":1650016260000,"o":40162,"h":40162,"l":40142,"c":40143,"v":27.811}
{"ts":1650016320000,"o":40143,"h":40146,"l":40137.5,"c":40145.5,"v":9.561}
{"ts":1650016380000,"o":40145.5,"h":40151.5,"l":40120.5,"c":40121,"v":67.683}
{"ts":1650016440000,"o":40121,"h":40145,"l":40121,"c":40145,"v":49.875}
{"ts":1650016500000,"o":40145,"h":40145,"l":40138.5,"c":40138.5,"v":2.818}
{"ts":1650016560000,"o":40138.5,"h":40139,"l":40125,"c":40125.5,"v":16.969}
{"ts":1650016620000,"o":40125.5,"h":40125.5,"l":40125,"c":40125.5,"v":16.471}
{"ts":1650016680000,"o":40125.5,"h":40133.5,"l":40125,"c":40133,"v":37.761}
{"ts":1650016740000,"o":40133,"h":40133.5,"l":40100,"c":40100.5,"v":25.644}
{"ts":1650016800000,"o":40100.5,"h":40106.5,"l":40100.5,"c":40106.5,"v":6.426}
{"ts":1650016860000,"o":40106.5,"h":40116.5,"l":40092,"c":40092,"v":53.097}
{"ts":1650016920000,"o":40092,"h":40123.5,"l":40092,"c":40095,"v":46.941}
{"ts":1650016980000,"o":40095,"h":40123,"l":40094.5,"c":40123,"v":54.026}
{"ts":1650017040000,"o":40123,"h":40126,"l":40116,"c":40126,"v":25.081}
{"ts":1650017100000,"o":40126,"h":40138.5,"l":40125.5,"c":40138.5,"v":12.174}
{"ts":1650017160000,"o":40138.5,"h":40145,"l":40082,"c":40127.5,"v":144.915}
{"ts":1650017220000,"o":40127.5,"h":40169.5,"l":40127.5,"c":40161.5,"v":25.559}
{"ts":1650017280000,"o":40161.5,"h":40162,"l":40161.5,"c":40162,"v":9.837}
{"ts":1650017340000,"o":40162,"h":40164.5,"l":40162,"c":40164.5,"v":36.837}
{"ts":1650017400000,"o":40164.5,"h":40164.5,"l":40164,"c":40164.5,"v":4.888}
{"ts":1650017460000,"o":40164.5,"h":40165.5,"l":40151.5,"c":40165.5,"v":20.385}
{"ts":1650017520000,"o":40165.5,"h":40165.5,"l":40150.5,"c":40159,"v":7.854}
{"ts":1650017580000,"o":40159,"h":40159,"l":40145,"c":40145,"v":11.576}
{"ts":1650017640000,"o":40145,"h":40155,"l":40144,"c":40154.5,"v":12.475}
{"ts":1650017700000,"o":40154.5,"h":40155,"l":40150,"c":40150,"v":6.069}
{"ts":1650017760000,"o":40150,"h":40150,"l":40137.5,"c":40138,"v":13.447}
{"ts":1650017820000,"o":40138,"h":40148,"l":40137.5,"c":40147.5,"v":3.018}
{"ts":1650017880000,"o":40147.5,"h":40148,"l":40137,"c":40137.5,"v":2.75}
{"ts":1650017940000,"o":40137.5,"h":40137.5,"l":40137,"c":40137,"v":1.344}
{"ts":1650018000000,"o":40137,"h":40137.5,"l":40135,"c":40135,"v":24.663}
{"ts":1650018060000,"o":40135,"h":40135,"l":40111,"c":40116,"v":20.022}
{"ts":1650018120000,"o":40116,"h":40123,"l":40110,"c":40110,"v":7.922}
{"ts":1650018180000,"o":40110,"h":40112,"l":40110,"c":40112,"v":4.255}
{"ts":1650018240000,"o":40112,"h":40140,"l":40111.5,"c":40132.5,"v":13.677}
{"ts":1650018300000,"o":40132.5,"h":40145.5,"l":40132.5,"c":40145.5,"v":9.635}
{"ts":1650018360000,"o":40145.5,"h":40198,"l":40145,"c":40197.5,"v":53.593}
{"ts":1650018420000,"o":40197.5,"h":40244,"l":40197.5,"c":40209.5,"v":88.202}
{"ts":1650018480000,"o":40209.5,"h":40227.5,"l":40195,"c":40195,"v":69.227}
{"ts":1650018540000,"o":40195,"h":40237.5,"l":40188,"c":40228.5,"v":50.862}
{"ts":1650018600000,"o":40228.5,"h":40235,"l":40205.5,"c":40205.5,"v":24.288}
{"ts":1650018660000,"o":40205.5,"h":40205.5,"l":40165.5,"c":40184.5,"v":37.173}
{"ts":1650018720000,"o":40184.5,"h":40208.5,"l":40184.5,"c":40195.5,"v":47.39}
{"ts":1650018780000,"o":40195.5,"h":40196,"l":40195.5,"c":40195.5,"v":16.064}
{"ts":1650018840000,"o":40195.5,"h":40196,"l":40183,"c":40183,"v":17.554}
{"ts":1650018900000,"o":40183,"h":40183.5,"l":40183,"c":40183,"v":2.801}
{"ts":1650018960000,"o":40183,"h":40183.5,"l":40183,"c":40183,"v":25.297}
{"ts":1650019020000,"o":40183,"h":40186.5,"l":40148,"c":40162.5,"v":77.787}
{"ts":1650019080000,"o":40162.5,"h":40212.5,"l":40162,"c":40211.5,"v":41.943}
{"ts":1650019140000,"o":40211.5,"h":40212,"l":40191,"c":40191.5,"v":7.464}
{"ts":1650019200000,"o":40191.5,"h":40207.5,"l":40191,"c":40207.5,"v":3.199}
{"ts":1650019260000,"o":40207.5,"h":40217.5,"l":40207,"c":40217.5,"v":10.576}
{"ts":1650019320000,"o":40217.5,"h":40232,"l":40211,"c":40211.5,"v":18.373}
{"ts":1650019380000,"o":40211.5,"h":40211.5,"l":40200,"c":40209.5,"v":5.607}
{"ts":1650019440000,"o":40209.5,"h":40210,"l":40209.5,"c":40210,"v":6.297}
{"ts":1650019500000,"o":40210,"h":40235,"l":40209.5,"c":40234.5,"v":18.894}
{"ts":1650019560000,"o":40234.5,"h":40259.5,"l":40221,"c":40247,"v":35.678}
{"ts":1650019620000,"o":40247,"h":40289.5,"l":40228.5,"c":40289.5,"v":82.239}
{"ts":1650019680000,"o":40289.5,"h":40387,"l":40289.5,"c":40375.5,"v":417.57}
{"ts":1650019740000,"o":40375.5,"h":40375.5,"l":40302.5,"c":40302.5,"v":97.834}
{"ts":1650019800000,"o":40302.5,"h":40302.5,"l":40266,"c":40275.5,"v":69.128}
{"ts":1650019860000,"o":40275.5,"h":40275.5,"l":40266,"c":40266.5,"v":28.694}
{"ts":1650019920000,"o":40266.5,"h":40293,"l":40266,"c":40293,"v":25.331}
{"ts":1650019980000,"o":40293,"h":40296,"l":40266,"c":40266,"v":22.929}
{"ts":1650020040000,"o":40266,"h":40266.5,"l":40266,"c":40266,"v":17.081}
{"ts":1650020100000,"o":40266,"h":40266.5,"l":40243.5,"c":40260.5,"v":23.88}
{"ts":1650020160000,"o":40260.5,"h":40260.5,"l":40260,"c":40260.5,"v":16.118}
{"ts":1650020220000,"o":40260.5,"h":40260.5,"l":40260,"c":40260,"v":3.351}
{"ts":1650020280000,"o":40260,"h":40260.5,"l":40245,"c":40245,"v":29.82}
{"ts":1650020340000,"o":40245,"h":40260.5,"l":40245,"c":40250.5,"v":17.373}
{"ts":1650020400000,"o":40250.5,"h":40256.5,"l":40250.5,"c":40256.5,"v":8.279}
{"ts":1650020460000,"o":40256.5,"h":40283,"l":40256.5,"c":40271,"v":18.954}
{"ts":1650020520000,"o":40271,"h":40271,"l":40252,"c":40252,"v":11.39}
{"ts":1650020580000,"o":40252,"h":40252.5,"l":40230,"c":40230,"v":28.367}
{"ts":1650020640000,"o":40230,"h":40259,"l":40225,"c":40259,"v":25.476}
{"ts":1650020700000,"o":40259,"h":40259,"l":40244,"c":40244,"v":6.382}
{"ts":1650020760000,"o":40244,"h":40265,"l":40244,"c":40265,"v":13.294}
{"ts":1650020820000,"o":40265,"h":40265,"l":40250.5,"c":40256,"v":8.628}
{"ts":1650020880000,"o":40256,"h":40256,"l":40250,"c":40250.5,"v":5.619}
{"ts":1650020940000,"o":40250.5,"h":40250.5,"l":40250,"c":40250,"v":4.025}
{"ts":1650021000000,"o":40250,"h":40267.5,"l":40250,"c":40259.5,"v":8.998}
{"ts":1650021060000,"o":40259.5,"h":40280,"l":40259,"c":40280,"v":13.923}
{"ts":1650021120000,"o":40280,"h":40299,"l":40280,"c":40299,"v":31.721}
{"ts":1650021180000,"o":40299,"h":40350,"l":40298.5,"c":40349.5,"v":56.298}
{"ts":1650021240000,"o":40349.5,"h":40350,"l":40289.5,"c":40298,"v":87.48}
{"ts":1650021300000,"o":40298,"h":40308.5,"l":40284.5,"c":40285,"v":22.556}
{"ts":1650021360000,"o":40285,"h":40285,"l":40271.5,"c":40271.5,"v":9.2}
{"ts":1650021420000,"o":40271.5,"h":40292.5,"l":40271.5,"c":40292.5,"v":17.685}
{"ts":1650021480000,"o":40292.5,"h":40320,"l":40292.5,"c":40320,"v":21.208}
{"ts":1650021540000,"o":40320,"h":40324.5,"l":40251.5,"c":40251.5,"v":89.489}
{"ts":1650021600000,"o":40251.5,"h":40251.5,"l":40236,"c":40236,"v":27.586}
{"ts":1650021660000,"o":40236,"h":40261,"l":40236,"c":40260.5,"v":37.278}
{"ts":1650021720000,"o":40260.5,"h":40260.5,"l":40250,"c":40257,"v":10.009}
{"ts":1650021780000,"o":40257,"h":40257,"l":40250,"c":40250,"v":8.721}
{"ts":1650021840000,"o":40250,"h":40250.5,"l":40227.5,"c":40227.5,"v":51.361}
{"ts":1650021900000,"o":40227.5,"h":40228,"l":40222,"c":40222,"v":19.127}
{"ts":1650021960000,"o":40222,"h":40231,"l":40210,"c":40230.5,"v":19.534}
{"ts":1650022020000,"o":40230.5,"h":40231,"l":40221,"c":40221,"v":10.959}
{"ts":1650022080000,"o":40221,"h":40221.5,"l":40212,"c":40212,"v":11.734}
{"ts":1650022140000,"o":40212,"h":40212.5,"l":40204,"c":40204,"v":27.625}
{"ts":1650022200000,"o":40204,"h":40204,"l":40092,"c":40148.5,"v":357.389}
{"ts":1650022260000,"o":40148.5,"h":40187,"l":40135,"c":40186.5,"v":166.265}
{"ts":1650022320000,"o":40186.5,"h":40188,"l":40170,"c":40188,"v":23.778}
{"ts":1650022380000,"o":40188,"h":40196,"l":40170,"c":40190.5,"v":23.46}
{"ts":1650022440000,"o":40190.5,"h":40201,"l":40190,"c":40201,"v":18.843}
{"ts":1650022500000,"o":40201,"h":40201,"l":40173,"c":40173.5,"v":40.545}
{"ts":1650022560000,"o":40173.5,"h":40209,"l":40173.5,"c":40209,"v":32.862}
{"ts":1650022620000,"o":40209,"h":40209,"l":40208.5,"c":40209,"v":2.638}
{"ts":1650022680000,"o":40209,"h":40214,"l":40174,"c":40174.5,"v":74.369}
{"ts":1650022740000,"o":40174.5,"h":40196,"l":40174.5,"c":40196,"v":17.176}
{"ts":1650022800000,"o":40196,"h":40196,"l":40186,"c":40192.5,"v":4.258}
{"ts":1650022860000,"o":40192.5,"h":40196,"l":40192,"c":40195.5,"v":7.901}
{"ts":1650022920000,"o":40195.5,"h":40203,"l":40195.5,"c":40203,"v":16.656}
{"ts":1650022980000,"o":40203,"h":40203,"l":40178.5,"c":40178.5,"v":34.616}
{"ts":1650023040000,"o":40178.5,"h":40179,"l":40148,"c":40155.5,"v":63.21}
{"ts":1650023100000,"o":40155.5,"h":40163.5,"l":40129,"c":40145,"v":32.365}
{"ts":1650023160000,"o":40145,"h":40151,"l":40144.5,"c":40150.5,"v":12.545}
{"ts":1650023220000,"o":40150.5,"h":40180,"l":40150.5,"c":40180,"v":31.407}
{"ts":1650023280000,"o":40180,"h":40186,"l":40179.5,"c":40186,"v":13.706}
{"ts":1650023340000,"o":40186,"h":40187,"l":40179.5,"c":40179.5,"v":11.171}
{"ts":1650023400000,"o":40179.5,"h":40190,"l":40179.5,"c":40190,"v":7.173}
{"ts":1650023460000,"o":40190,"h":40190,"l":40189.5,"c":40190,"v":22.946}
{"ts":1650023520000,"o":40190,"h":40232,"l":40189.5,"c":40225,"v":78.897}
{"ts":1650023580000,"o":40225,"h":40225.5,"l":40206,"c":40210.5,"v":10.194}
{"ts":1650023640000,"o":40210.5,"h":40210.5,"l":40200,"c":40200.5,"v":9.456}
{"ts":1650023700000,"o":40200.5,"h":40200.5,"l":40200,"c":40200.5,"v":1.998}
{"ts":1650023760000,"o":40200.5,"h":40200.5,"l":40171,"c":40171,"v":9.462}
{"ts":1650023820000,"o":40171,"h":40196.5,"l":40171,"c":40190.5,"v":16.855}
{"ts":1650023880000,"o":40190.5,"h":40190.5,"l":40190,"c":40190.5,"v":7.69}
{"ts":1650023940000,"o":40190.5,"h":40200,"l":40179,"c":40200,"v":41.354}
{"ts":1650024000000,"o":40200,"h":40203,"l":40200,"c":40203,"v":9.58}
{"ts":1650024060000,"o":40203,"h":40203,"l":40202.5,"c":40202.5,"v":31.27}
{"ts":1650024120000,"o":40202.5,"h":40202.5,"l":40179,"c":40179.5,"v":16.718}
{"ts":1650024180000,"o":40179.5,"h":40192.5,"l":40179,"c":40192,"v":23.459}
{"ts":1650024240000,"o":40192,"h":40210.5,"l":40192,"c":40210.5,"v":16.036}
{"ts":1650024300000,"o":40210.5,"h":40243.5,"l":40208.5,"c":40233.5,"v":40.096}
{"ts":1650024360000,"o":40233.5,"h":40240,"l":40232,"c":40232,"v":14.851}
{"ts":1650024420000,"o":40232,"h":40232.5,"l":40216,"c":40216.5,"v":55.128}
{"ts":1650024480000,"o":40216.5,"h":40216.5,"l":40216,"c":40216.5,"v":18.196}
{"ts":1650024540000,"o":40216.5,"h":40216.5,"l":40183,"c":40183,"v":10.215}
{"ts":1650024600000,"o":40183,"h":40183.5,"l":40157,"c":40157.5,"v":22.537}
{"ts":1650024660000,"o":40157.5,"h":40163,"l":40142,"c":40157,"v":54.687}
{"ts":1650024720000,"o":40157,"h":40169.5,"l":40156.5,"c":40156.5,"v":20.79}
{"ts":1650024780000,"o":40156.5,"h":40190.5,"l":40133,"c":40190,"v":44.243}
{"ts":1650024840000,"o":40190,"h":40191.5,"l":40190,"c":40190,"v":37.366}
{"ts":1650024900000,"o":40190,"h":40190.5,"l":40175.5,"c":40176,"v":11.717}
{"ts":1650024960000,"o":40176,"h":40197.5,"l":40175.5,"c":40197.5,"v":23.306}
{"ts":1650025020000,"o":40197.5,"h":40213,"l":40197,"c":40213,"v":20.491}
{"ts":1650025080000,"o":40213,"h":40216,"l":40212.5,"c":40216,"v":14.219}
{"ts":1650025140000,"o":40216,"h":40218,"l":40204.5,"c":40218,"v":18.513}
{"ts":1650025200000,"o":40218,"h":40222.5,"l":40218,"c":40221.5,"v":10.64}
{"ts":1650025260000,"o":40221.5,"h":40221.5,"l":40221,"c":40221.5,"v":10.06}
{"ts":1650025320000,"o":40221.5,"h":40221.5,"l":40221,"c":40221.5,"v":9.029}
{"ts":1650025380000,"o":40221.5,"h":40251,"l":40221,"c":40240,"v":68.575}
{"ts":1650025440000,"o":40240,"h":40240.5,"l":40212,"c":40212,"v":26.822}
{"ts":1650025500000,"o":40212,"h":40212.5,"l":40200,"c":40200,"v":11.119}
{"ts":1650025560000,"o":40200,"h":40200,"l":40182,"c":40182,"v":5.58}
{"ts":1650025620000,"o":40182,"h":40182.5,"l":40182,"c":40182.5,"v":3.695}
{"ts":1650025680000,"o":40182.5,"h":40212.5,"l":40182,"c":40212.5,"v":13.59}
{"ts":1650025740000,"o":40212.5,"h":40212.5,"l":40180,"c":40180,"v":16.362}
{"ts":1650025800000,"o":40180,"h":40180.5,"l":40180,"c":40180.5,"v":1.13}
{"ts":1650025860000,"o":40180.5,"h":40188.5,"l":40180,"c":40188,"v":19.068}
{"ts":1650025920000,"o":40188,"h":40188.5,"l":40184,"c":40184,"v":6.656}
{"ts":1650025980000,"o":40184,"h":40184.5,"l":40150,"c":40164.5,"v":26.586}
{"ts":1650026040000,"o":40164.5,"h":40171.5,"l":40157,"c":40171,"v":18.435}
{"ts":1650026100000,"o":40171,"h":40171.5,"l":40151,"c":40151,"v":14.836}
{"ts":1650026160000,"o":40151,"h":40151.5,"l":40134,"c":40134.5,"v":33.831}
{"ts":1650026220000,"o":40134.5,"h":40151.5,"l":40134,"c":40137.5,"v":20.819}
{"ts":1650026280000,"o":40137.5,"h":40145,"l":40137.5,"c":40145,"v":14.135}
{"ts":1650026340000,"o":40145,"h":40172,"l":40144.5,"c":40167,"v":28.88}
{"ts":1650026400000,"o":40167,"h":40167,"l":40154,"c":40162,"v":18.293}
{"ts":1650026460000,"o":40162,"h":40162.5,"l":40162,"c":40162,"v":1.461}
{"ts":1650026520000,"o":40162,"h":40170.5,"l":40138.5,"c":40170,"v":46.381}
{"ts":1650026580000,"o":40170,"h":40194,"l":40170,"c":40194,"v":54.689}
{"ts":1650026640000,"o":40194,"h":40194,"l":40193.5,"c":40193.5,"v":9.365}
{"ts":1650026700000,"o":40193.5,"h":40194,"l":40168.5,"c":40169,"v":21.088}
{"ts":1650026760000,"o":40169,"h":40169,"l":40165,"c":40165,"v":17.526}
{"ts":1650026820000,"o":40165,"h":40165.5,"l":40165,"c":40165,"v":1.71}
{"ts":1650026880000,"o":40165,"h":40165,"l":40140.5,"c":40141.5,"v":23.664}
{"ts":1650026940000,"o":40141.5,"h":40142,"l":40141.5,"c":40141.5,"v":8.789}
{"ts":1650027000000,"o":40141.5,"h":40142,"l":40141.5,"c":40142,"v":3.141}
{"ts":1650027060000,"o":40142,"h":40142,"l":40130.5,"c":40130.5,"v":20.393}
{"ts":1650027120000,"o":40130.5,"h":40131,"l":40110,"c":40112.5,"v":35.535}
{"ts":1650027180000,"o":40112.5,"h":40126,"l":40108,"c":40110,"v":58.297}
{"ts":1650027240000,"o":40110,"h":40119,"l":40109,"c":40118.5,"v":30.952}
{"ts":1650027300000,"o":40118.5,"h":40119,"l":40118.5,"c":40118.5,"v":4.823}
{"ts":1650027360000,"o":40118.5,"h":40119,"l":40110,"c":40110.5,"v":26.818}
{"ts":1650027420000,"o":40110.5,"h":40125,"l":40110,"c":40125,"v":12.13}
{"ts":1650027480000,"o":40125,"h":40130,"l":40124.5,"c":40130,"v":9.167}
{"ts":1650027540000,"o":40130,"h":40142,"l":40129.5,"c":40142,"v":9.39}
{"ts":1650027600000,"o":40142,"h":40175,"l":40142,"c":40173.5,"v":39.684}
{"ts":1650027660000,"o":40173.5,"h":40174,"l":40144.5,"c":40144.5,"v":49.661}
{"ts":1650027720000,"o":40144.5,"h":40155,"l":40144.5,"c":40155,"v":15.631}
{"ts":1650027780000,"o":40155,"h":40155,"l":40119.5,"c":40119.5,"v":32.595}
{"ts":1650027840000,"o":40119.5,"h":40127.5,"l":40119.5,"c":40119.5,"v":14.36}
{"ts":1650027900000,"o":40119.5,"h":40132,"l":40119,"c":40126,"v":14.355}
{"ts":1650027960000,"o":40126,"h":40131.5,"l":40109,"c":40109.5,"v":26.482}
{"ts":1650028020000,"o":40109.5,"h":40109.5,"l":40081.5,"c":40081.5,"v":135.993}
{"ts":1650028080000,"o":40081.5,"h":40095.5,"l":40081.5,"c":40095,"v":72.574}
{"ts":1650028140000,"o":40095,"h":40121,"l":40090,"c":40090,"v":119.516}
{"ts":1650028200000,"o":40090,"h":40094.5,"l":40077,"c":40094,"v":77.301}
{"ts":1650028260000,"o":40094,"h":40122.5,"l":40094,"c":40122.5,"v":41.092}
{"ts":1650028320000,"o":40122.5,"h":40122.5,"l":40097.5,"c":40098,"v":41.518}
{"ts":1650028380000,"o":40098,"h":40098,"l":40095,"c":40098,"v":23.043}
{"ts":1650028440000,"o":40098,"h":40102,"l":40095,"c":40095.5,"v":29.557}
{"ts":1650028500000,"o":40095.5,"h":40095.5,"l":40077.5,"c":40085,"v":88.102}
{"ts":1650028560000,"o":40085,"h":40157,"l":40084.5,"c":40157,"v":58.253}
{"ts":1650028620000,"o":40157,"h":40157,"l":40140.5,"c":40145,"v":13.925}
{"ts":1650028680000,"o":40145,"h":40153,"l":40144.5,"c":40152.5,"v":13.638}
{"ts":1650028740000,"o":40152.5,"h":40160,"l":40132,"c":40135,"v":23.352}
{"ts":1650028800000,"o":40135,"h":40157,"l":40134.5,"c":40157,"v":6.774}
{"ts":1650028860000,"o":40157,"h":40222,"l":40156.5,"c":40191,"v":92.336}
{"ts":1650028920000,"o":40191,"h":40217.5,"l":40190.5,"c":40217,"v":56.776}
{"ts":1650028980000,"o":40217,"h":40218,"l":40185.5,"c":40194.5,"v":99.69}
{"ts":1650029040000,"o":40194.5,"h":40197,"l":40185.5,"c":40190.5,"v":23.766}
{"ts":1650029100000,"o":40190.5,"h":40195.5,"l":40190.5,"c":40195.5,"v":29.778}
{"ts":1650029160000,"o":40195.5,"h":40207.5,"l":40179,"c":40182.5,"v":26.241}
{"ts":1650029220000,"o":40182.5,"h":40200,"l":40182,"c":40183.5,"v":12.116}
{"ts":1650029280000,"o":40183.5,"h":40189.5,"l":40183,"c":40183,"v":21.115}
{"ts":1650029340000,"o":40183,"h":40189.5,"l":40183,"c":40189,"v":13.234}
{"ts":1650029400000,"o":40189,"h":40200,"l":40184,"c":40200,"v":32.576}
{"ts":1650029460000,"o":40200,"h":40200,"l":40178,"c":40178.5,"v":17.457}
{"ts":1650029520000,"o":40178.5,"h":40189.5,"l":40178,"c":40189.5,"v":19.212}
{"ts":1650029580000,"o":40189.5,"h":40200,"l":40188.5,"c":40194,"v":9.295}
{"ts":1650029640000,"o":40194,"h":40211.5,"l":40193.5,"c":40211.5,"v":38.426}
{"ts":1650029700000,"o":40211.5,"h":40221.5,"l":40211,"c":40221.5,"v":47.148}
{"ts":1650029760000,"o":40221.5,"h":40221.5,"l":40151.5,"c":40163,"v":62.458}
{"ts":1650029820000,"o":40163,"h":40163,"l":40153.5,"c":40161,"v":57.077}
{"ts":1650029880000,"o":40161,"h":40168.5,"l":40156,"c":40156,"v":10.052}
{"ts":1650029940000,"o":40156,"h":40158,"l":40156,"c":40158,"v":6.691}
{"ts":1650030000000,"o":40158,"h":40184.5,"l":40156,"c":40156,"v":74.632}
{"ts":1650030060000,"o":40156,"h":40164.5,"l":40153,"c":40164.5,"v":31.048}
{"ts":1650030120000,"o":40164.5,"h":40164.5,"l":40164,"c":40164.5,"v":11.589}
{"ts":1650030180000,"o":40164.5,"h":40176.5,"l":40164,"c":40176.5,"v":8.456}
{"ts":1650030240000,"o":40176.5,"h":40176.5,"l":40168,"c":40168.5,"v":7.604}
{"ts":1650030300000,"o":40168.5,"h":40184.5,"l":40168,"c":40184,"v":13.107}
{"ts":1650030360000,"o":40184,"h":40184.5,"l":40184,"c":40184,"v":12.286}
{"ts":1650030420000,"o":40184,"h":40184.5,"l":40145.5,"c":40146,"v":19.456}
{"ts":1650030480000,"o":40146,"h":40146,"l":40120,"c":40120.5,"v":39.075}
{"ts":1650030540000,"o":40120.5,"h":40120.5,"l":40063,"c":40077,"v":106.562}
{"ts":1650030600000,"o":40077,"h":40090,"l":40063,"c":40071.5,"v":131.634}
{"ts":1650030660000,"o":40071.5,"h":40073,"l":40050,"c":40069,"v":162.09}
{"ts":1650030720000,"o":40069,"h":40101.5,"l":40060,"c":40060.5,"v":78.75}
{"ts":1650030780000,"o":40060.5,"h":40072,"l":40050,"c":40050,"v":69.863}
{"ts":1650030840000,"o":40050,"h":40050.5,"l":40050,"c":40050,"v":71.396}
{"ts":1650030900000,"o":40050,"h":40065.5,"l":40000.5,"c":40020,"v":226.696}
{"ts":1650030960000,"o":40020,"h":40044,"l":40003,"c":40044,"v":78.183}
{"ts":1650031020000,"o":40044,"h":40060,"l":40034,"c":40034,"v":48.676}
{"ts":1650031080000,"o":40034,"h":40034.5,"l":40027,"c":40034,"v":42.876}
{"ts":1650031140000,"o":40034,"h":40034,"l":40033.5,"c":40034,"v":58.761}
{"ts":1650031200000,"o":40034,"h":40073,"l":40033.5,"c":40072.5,"v":182.587}
{"ts":1650031260000,"o":40072.5,"h":40072.5,"l":40034,"c":40048.5,"v":132.33}
{"ts":1650031320000,"o":40048.5,"h":40098.5,"l":40048.5,"c":40098.5,"v":75.657}
{"ts":1650031380000,"o":40098.5,"h":40098.5,"l":40078.5,"c":40085,"v":71.94}
{"ts":1650031440000,"o":40085,"h":40085,"l":40066.5,"c":40067,"v":30.48}
{"ts":1650031500000,"o":40067,"h":40083.5,"l":40058.5,"c":40083.5,"v":23.353}
{"ts":1650031560000,"o":40083.5,"h":40086.5,"l":40083,"c":40086.5,"v":34.527}
{"ts":1650031620000,"o":40086.5,"h":40086.5,"l":40085,"c":40085,"v":21.374}
{"ts":1650031680000,"o":40085,"h":40108.5,"l":40080.5,"c":40108.5,"v":28.111}
{"ts":1650031740000,"o":40108.5,"h":40113,"l":40108,"c":40109.5,"v":26.645}
{"ts":1650031800000,"o":40109.5,"h":40113,"l":40109.5,"c":40113,"v":5.492}
{"ts":1650031860000,"o":40113,"h":40113,"l":40084.5,"c":40084.5,"v":31.508}
{"ts":1650031920000,"o":40084.5,"h":40085,"l":40080,"c":40080,"v":6.95}
{"ts":1650031980000,"o":40080,"h":40104,"l":40080,"c":40104,"v":13.161}
{"ts":1650032040000,"o":40104,"h":40104,"l":40082.5,"c":40083,"v":9.844}
{"ts":1650032100000,"o":40083,"h":40083,"l":40080,"c":40080.5,"v":9.337}
{"ts":1650032160000,"o":40080.5,"h":40099,"l":40080,"c":40098.5,"v":9.481}
{"ts":1650032220000,"o":40098.5,"h":40099,"l":40098.5,"c":40099,"v":20.203}
{"ts":1650032280000,"o":40099,"h":40099,"l":40080,"c":40090,"v":21.215}
{"ts":1650032340000,"o":40090,"h":40090,"l":40089.5,"c":40089.5,"v":8.354}
{"ts":1650032400000,"o":40089.5,"h":40117.5,"l":40089.5,"c":40116,"v":17.439}
{"ts":1650032460000,"o":40116,"h":40116.5,"l":40089.5,"c":40089.5,"v":26.658}
{"ts":1650032520000,"o":40089.5,"h":40090,"l":40063.5,"c":40063.5,"v":37.073}
{"ts":1650032580000,"o":40063.5,"h":40064,"l":40047.5,"c":40047.5,"v":84.725}
{"ts":1650032640000,"o":40047.5,"h":40048,"l":40021,"c":40022,"v":61.6}
{"ts":1650032700000,"o":40022,"h":40045,"l":40022,"c":40033.5,"v":56.411}
{"ts":1650032760000,"o":40033.5,"h":40034,"l":40025.5,"c":40034,"v":8.23}
{"ts":1650032820000,"o":40034,"h":40034,"l":39854,"c":39970,"v":767.21}
{"ts":1650032880000,"o":39970,"h":39992,"l":39956.5,"c":39974,"v":188.682}
{"ts":1650032940000,"o":39974,"h":39983,"l":39962.5,"c":39974.5,"v":82.06}
{"ts":1650033000000,"o":39974.5,"h":39992.5,"l":39970,"c":39992,"v":38.676}
{"ts":1650033060000,"o":39992,"h":40058,"l":39991.5,"c":40044,"v":117.891}
{"ts":1650033120000,"o":40044,"h":40044,"l":40015.5,"c":40015.5,"v":56.187}
{"ts":1650033180000,"o":40015.5,"h":40030,"l":40012,"c":40030,"v":31.058}
{"ts":1650033240000,"o":40030,"h":40047,"l":40029.5,"c":40046,"v":55.317}
{"ts":1650033300000,"o":40046,"h":40072,"l":40046,"c":40046,"v":63.735}
{"ts":1650033360000,"o":40046,"h":40046.5,"l":40005.5,"c":40020,"v":34.888}
{"ts":1650033420000,"o":40020,"h":40034,"l":40019.5,"c":40034,"v":21.773}
{"ts":1650033480000,"o":40034,"h":40061.5,"l":40033.5,"c":40061.5,"v":21.523}
{"ts":1650033540000,"o":40061.5,"h":40080,"l":40061,"c":40076,"v":19.818}
{"ts":1650033600000,"o":40076,"h":40095,"l":40060,"c":40060.5,"v":114.495}
{"ts":1650033660000,"o":40060.5,"h":40071,"l":40058,"c":40058,"v":26.547}
{"ts":1650033720000,"o":40058,"h":40058.5,"l":40050,"c":40058,"v":10.869}
{"ts":1650033780000,"o":40058,"h":40069,"l":40058,"c":40059,"v":14.054}
{"ts":1650033840000,"o":40059,"h":40107.5,"l":40058.5,"c":40089.5,"v":51.435}
{"ts":1650033900000,"o":40089.5,"h":40100,"l":40089,"c":40099.5,"v":33.717}
{"ts":1650033960000,"o":40099.5,"h":40246,"l":40099.5,"c":40214.5,"v":521.463}
{"ts":1650034020000,"o":40214.5,"h":40280.5,"l":40214,"c":40244,"v":306.685}
{"ts":1650034080000,"o":40244,"h":40495,"l":40244,"c":40453.5,"v":961.772}
{"ts":1650034140000,"o":40453.5,"h":40600,"l":40449.5,"c":40597,"v":1038.565}
{"ts":1650034200000,"o":40597,"h":40849,"l":40596.5,"c":40685.5,"v":1800.035}
{"ts":1650034260000,"o":40685.5,"h":40685.5,"l":40501,"c":40512.5,"v":789.836}
{"ts":1650034320000,"o":40512.5,"h":40586.5,"l":40510,"c":40586.5,"v":218.465}
{"ts":1650034380000,"o":40586.5,"h":40613.5,"l":40535,"c":40541.5,"v":218.653}
{"ts":1650034440000,"o":40541.5,"h":40547,"l":40487,"c":40505.5,"v":168.535}
{"ts":1650034500000,"o":40505.5,"h":40550,"l":40438,"c":40449.5,"v":260.564}
{"ts":1650034560000,"o":40449.5,"h":40450,"l":40370,"c":40391.5,"v":376.319}
{"ts":1650034620000,"o":40391.5,"h":40498,"l":40366.5,"c":40480.5,"v":277.451}
{"ts":1650034680000,"o":40480.5,"h":40480.5,"l":40430,"c":40431.5,"v":86.196}
{"ts":1650034740000,"o":40431.5,"h":40432,"l":40408,"c":40428.5,"v":93.936}
{"ts":1650034800000,"o":40428.5,"h":40517.5,"l":40428,"c":40517.5,"v":158.495}
{"ts":1650034860000,"o":40517.5,"h":40517.5,"l":40340,"c":40340,"v":301.64}
{"ts":1650034920000,"o":40340,"h":40410,"l":40338.5,"c":40410,"v":167.516}
{"ts":1650034980000,"o":40410,"h":40472.5,"l":40409.5,"c":40472.5,"v":68.352}
{"ts":1650035040000,"o":40472.5,"h":40499,"l":40472.5,"c":40474,"v":92.373}
{"ts":1650035100000,"o":40474,"h":40544,"l":40473.5,"c":40529.5,"v":125.53}
{"ts":1650035160000,"o":40529.5,"h":40565,"l":40501.5,"c":40514.5,"v":97.841}
{"ts":1650035220000,"o":40514.5,"h":40540,"l":40514,"c":40514.5,"v":75.193}
{"ts":1650035280000,"o":40514.5,"h":40514.5,"l":40456,"c":40456.5,"v":52.318}
{"ts":1650035340000,"o":40456.5,"h":40456.5,"l":40435,"c":40449,"v":43.245}
{"ts":1650035400000,"o":40449,"h":40462,"l":40447,"c":40453.5,"v":62.325}
{"ts":1650035460000,"o":40453.5,"h":40454,"l":40376.5,"c":40421,"v":231.605}
{"ts":1650035520000,"o":40421,"h":40449.5,"l":40407,"c":40407.5,"v":84.407}
{"ts":1650035580000,"o":40407.5,"h":40429,"l":40389.5,"c":40428.5,"v":75.786}
{"ts":1650035640000,"o":40428.5,"h":40429,"l":40400.5,"c":40408.5,"v":80.32}
{"ts":1650035700000,"o":40408.5,"h":40409,"l":40381,"c":40390.5,"v":42.751}
{"ts":1650035760000,"o":40390.5,"h":40390.5,"l":40349,"c":40361.5,"v":133.003}
{"ts":1650035820000,"o":40361.5,"h":40388.5,"l":40354.5,"c":40375,"v":49.873}
{"ts":1650035880000,"o":40375,"h":40466,"l":40364,"c":40451.5,"v":100.286}
{"ts":1650035940000,"o":40451.5,"h":40451.5,"l":40388.5,"c":40408,"v":142.072}
{"ts":1650036000000,"o":40408,"h":40429,"l":40407.5,"c":40423,"v":15.57}
{"ts":1650036060000,"o":40423,"h":40427.5,"l":40413,"c":40427,"v":20.354}
{"ts":1650036120000,"o":40427,"h":40453,"l":40427,"c":40444,"v":54.253}
{"ts":1650036180000,"o":40444,"h":40475,"l":40440,"c":40475,"v":50.203}
{"ts":1650036240000,"o":40475,"h":40479,"l":40442,"c":40444.5,"v":62.098}
{"ts":1650036300000,"o":40444.5,"h":40475,"l":40444,"c":40450,"v":58.962}
{"ts":1650036360000,"o":40450,"h":40450,"l":40420,"c":40445.5,"v":32.441}
{"ts":1650036420000,"o":40445.5,"h":40488,"l":40445.5,"c":40488,"v":38.141}
{"ts":1650036480000,"o":40488,"h":40494,"l":40470.5,"c":40484.5,"v":34.696}
{"ts":1650036540000,"o":40484.5,"h":40533,"l":40482,"c":40495.5,"v":143.383}
{"ts":1650036600000,"o":40495.5,"h":40507.5,"l":40495,"c":40495.5,"v":41.609}
{"ts":1650036660000,"o":40495.5,"h":40495.5,"l":40461.5,"c":40461.5,"v":52.511}
{"ts":1650036720000,"o":40461.5,"h":40494,"l":40461.5,"c":40494,"v":41.166}
{"ts":1650036780000,"o":40494,"h":40494,"l":40465,"c":40465,"v":11.347}
{"ts":1650036840000,"o":40465,"h":40465.5,"l":40428,"c":40428,"v":38.303}
{"ts":1650036900000,"o":40428,"h":40456.5,"l":40416,"c":40440,"v":84.705}
{"ts":1650036960000,"o":40440,"h":40440.5,"l":40419,"c":40432.5,"v":51.713}
{"ts":1650037020000,"o":40432.5,"h":40442.5,"l":40422,"c":40432.5,"v":23.62}
{"ts":1650037080000,"o":40432.5,"h":40459,"l":40432.5,"c":40458.5,"v":37.311}
{"ts":1650037140000,"o":40458.5,"h":40459,"l":40446.5,"c":40453,"v":20.985}
{"ts":1650037200000,"o":40453,"h":40457,"l":40438,"c":40457,"v":24.404}
{"ts":1650037260000,"o":40457,"h":40457,"l":40456.5,"c":40456.5,"v":9.906}
{"ts":1650037320000,"o":40456.5,"h":40500,"l":40456.5,"c":40499.5,"v":75.559}
{"ts":1650037380000,"o":40499.5,"h":40500,"l":40483.5,"c":40484,"v":45.127}
{"ts":1650037440000,"o":40484,"h":40484,"l":40466,"c":40476.5,"v":14.986}
{"ts":1650037500000,"o":40476.5,"h":40476.5,"l":40455,"c":40463,"v":20.668}
{"ts":1650037560000,"o":40463,"h":40489,"l":40463,"c":40489,"v":53.674}
{"ts":1650037620000,"o":40489,"h":40496.5,"l":40488.5,"c":40496.5,"v":20.23}
{"ts":1650037680000,"o":40496.5,"h":40496.5,"l":40481,"c":40481.5,"v":17.046}
{"ts":1650037740000,"o":40481.5,"h":40481.5,"l":40481,"c":40481.5,"v":11.444}
{"ts":1650037800000,"o":40481.5,"h":40481.5,"l":40433,"c":40433,"v":25.468}
{"ts":1650037860000,"o":40433,"h":40433.5,"l":40399,"c":40399.5,"v":53.205}
{"ts":1650037920000,"o":40399.5,"h":40431,"l":40399.5,"c":40422,"v":34.777}
{"ts":1650037980000,"o":40422,"h":40432.5,"l":40422,"c":40432.5,"v":39.669}
{"ts":1650038040000,"o":40432.5,"h":40439,"l":40419,"c":40438.5,"v":78.5}
{"ts":1650038100000,"o":40438.5,"h":40452,"l":40420,"c":40420,"v":14.098}
{"ts":1650038160000,"o":40420,"h":40430,"l":40417,"c":40423.5,"v":28.165}
{"ts":1650038220000,"o":40423.5,"h":40423.5,"l":40418,"c":40423.5,"v":6.164}
{"ts":1650038280000,"o":40423.5,"h":40428.5,"l":40418,"c":40420,"v":13.245}
{"ts":1650038340000,"o":40420,"h":40424.5,"l":40396.5,"c":40402,"v":49.717}
{"ts":1650038400000,"o":40402,"h":40402,"l":40378,"c":40381.5,"v":34.636}
{"ts":1650038460000,"o":40381.5,"h":40403.5,"l":40375,"c":40394.5,"v":26.647}
{"ts":1650038520000,"o":40394.5,"h":40422.5,"l":40394.5,"c":40422.5,"v":19.104}
{"ts":1650038580000,"o":40422.5,"h":40422.5,"l":40380,"c":40380,"v":26.41}
{"ts":1650038640000,"o":40380,"h":40380.5,"l":40341,"c":40366,"v":143.032}
{"ts":1650038700000,"o":40366,"h":40379.5,"l":40366,"c":40379.5,"v":70.444}
{"ts":1650038760000,"o":40379.5,"h":40379.5,"l":40359.5,"c":40363.5,"v":33.903}
{"ts":1650038820000,"o":40363.5,"h":40378.5,"l":40363,"c":40378,"v":18.885}
{"ts":1650038880000,"o":40378,"h":40378.5,"l":40368,"c":40368,"v":6.628}
{"ts":1650038940000,"o":40368,"h":40375.5,"l":40355.5,"c":40365,"v":21.252}
{"ts":1650039000000,"o":40365,"h":40365,"l":40311,"c":40318,"v":93.083}
{"ts":1650039060000,"o":40318,"h":40318.5,"l":40190,"c":40269.5,"v":608.362}
{"ts":1650039120000,"o":40269.5,"h":40270,"l":40234.5,"c":40250.5,"v":115.323}
{"ts":1650039180000,"o":40250.5,"h":40267,"l":40246,"c":40267,"v":40.311}
{"ts":1650039240000,"o":40267,"h":40313.5,"l":40266.5,"c":40275.5,"v":44.845}
{"ts":1650039300000,"o":40275.5,"h":40290.5,"l":40260,"c":40260,"v":61.138}
{"ts":1650039360000,"o":40260,"h":40260.5,"l":40204,"c":40234.5,"v":126.173}
{"ts":1650039420000,"o":40234.5,"h":40270,"l":40234,"c":40242.5,"v":59.694}
{"ts":1650039480000,"o":40242.5,"h":40257,"l":40242.5,"c":40244,"v":38.36}
{"ts":1650039540000,"o":40244,"h":40272,"l":40244,"c":40264.5,"v":42.605}
{"ts":1650039600000,"o":40264.5,"h":40275,"l":40264.5,"c":40275,"v":29.415}
{"ts":1650039660000,"o":40275,"h":40279.5,"l":40265.5,"c":40266,"v":27.881}
{"ts":1650039720000,"o":40266,"h":40266,"l":40252,"c":40252,"v":15.947}
{"ts":1650039780000,"o":40252,"h":40254,"l":40217.5,"c":40231,"v":77.161}
{"ts":1650039840000,"o":40231,"h":40249.5,"l":40230.5,"c":40233.5,"v":26.867}
{"ts":1650039900000,"o":40233.5,"h":40261.5,"l":40233.5,"c":40261.5,"v":25.023}
{"ts":1650039960000,"o":40261.5,"h":40288,"l":40261,"c":40288,"v":18.936}
{"ts":1650040020000,"o":40288,"h":40324,"l":40253.5,"c":40266.5,"v":60.597}
{"ts":1650040080000,"o":40266.5,"h":40266.5,"l":40250,"c":40257,"v":26.05}
{"ts":1650040140000,"o":40257,"h":40268,"l":40256.5,"c":40267.5,"v":9.65}
{"ts":1650040200000,"o":40267.5,"h":40267.5,"l":40250,"c":40259.5,"v":10.168}
{"ts":1650040260000,"o":40259.5,"h":40280,"l":40259,"c":40280,"v":44.619}
{"ts":1650040320000,"o":40280,"h":40289,"l":40279.5,"c":40289,"v":12.92}
{"ts":1650040380000,"o":40289,"h":40306.5,"l":40289,"c":40299.5,"v":20.961}
{"ts":1650040440000,"o":40299.5,"h":40301.5,"l":40299,"c":40301.5,"v":17.654}
{"ts":1650040500000,"o":40301.5,"h":40323,"l":40301.5,"c":40322.5,"v":21.415}
{"ts":1650040560000,"o":40322.5,"h":40323,"l":40304,"c":40309,"v":46.782}
{"ts":1650040620000,"o":40309,"h":40325,"l":40308.5,"c":40312,"v":32.454}
{"ts":1650040680000,"o":40312,"h":40327.5,"l":40312,"c":40320,"v":46.102}
{"ts":1650040740000,"o":40320,"h":40328,"l":40311.5,"c":40328,"v":33.459}
{"ts":1650040800000,"o":40328,"h":40334.5,"l":40328,"c":40333.5,"v":19.097}
{"ts":1650040860000,"o":40333.5,"h":40334,"l":40332.5,"c":40333,"v":15.529}
{"ts":1650040920000,"o":40333,"h":40333,"l":40329.5,"c":40330,"v":8.675}
{"ts":1650040980000,"o":40330,"h":40330,"l":40329.5,"c":40330,"v":4.855}
{"ts":1650041040000,"o":40330,"h":40330,"l":40312,"c":40315,"v":17.209}
{"ts":1650041100000,"o":40315,"h":40330,"l":40307,"c":40330,"v":17.823}
{"ts":1650041160000,"o":40330,"h":40345,"l":40329.5,"c":40345,"v":13.745}
{"ts":1650041220000,"o":40345,"h":40356,"l":40345,"c":40356,"v":26.061}
{"ts":1650041280000,"o":40356,"h":40366,"l":40353.5,"c":40366,"v":24.418}
{"ts":1650041340000,"o":40366,"h":40382,"l":40366,"c":40372,"v":100.834}
{"ts":1650041400000,"o":40372,"h":40436.5,"l":40371.5,"c":40432,"v":148.488}
{"ts":1650041460000,"o":40432,"h":40432,"l":40387,"c":40387.5,"v":80.603}
{"ts":1650041520000,"o":40387.5,"h":40387.5,"l":40365.5,"c":40385,"v":45.054}
{"ts":1650041580000,"o":40385,"h":40420,"l":40384.5,"c":40401.5,"v":35.203}
{"ts":1650041640000,"o":40401.5,"h":40413.5,"l":40401,"c":40413.5,"v":61.195}
{"ts":1650041700000,"o":40413.5,"h":40413.5,"l":40380,"c":40390,"v":44.292}
{"ts":1650041760000,"o":40390,"h":40390.5,"l":40380,"c":40390.5,"v":16.248}
{"ts":1650041820000,"o":40390.5,"h":40393.5,"l":40388,"c":40388,"v":20.777}
{"ts":1650041880000,"o":40388,"h":40388,"l":40352,"c":40355,"v":70.754}
{"ts":1650041940000,"o":40355,"h":40368.5,"l":40355,"c":40368.5,"v":18.869}
{"ts":1650042000000,"o":40368.5,"h":40387,"l":40355,"c":40355,"v":20.716}
{"ts":1650042060000,"o":40355,"h":40380,"l":40355,"c":40380,"v":16.088}
{"ts":1650042120000,"o":40380,"h":40423,"l":40379.5,"c":40423,"v":44.555}
{"ts":1650042180000,"o":40423,"h":40460,"l":40422.5,"c":40457,"v":73.206}
{"ts":1650042240000,"o":40457,"h":40500,"l":40450,"c":40490.5,"v":140.095}
{"ts":1650042300000,"o":40490.5,"h":40490.5,"l":40457,"c":40460,"v":74.842}
{"ts":1650042360000,"o":40460,"h":40597,"l":40460,"c":40556,"v":437.348}
{"ts":1650042420000,"o":40556,"h":40624.5,"l":40549.5,"c":40624,"v":240.252}
{"ts":1650042480000,"o":40624,"h":40634,"l":40579,"c":40599.5,"v":294.168}
{"ts":1650042540000,"o":40599.5,"h":40608,"l":40570,"c":40578.5,"v":93.742}
{"ts":1650042600000,"o":40578.5,"h":40578.5,"l":40528.5,"c":40530.5,"v":93.046}
{"ts":1650042660000,"o":40530.5,"h":40550,"l":40530,"c":40547,"v":25.981}
{"ts":1650042720000,"o":40547,"h":40547.5,"l":40525,"c":40525.5,"v":44.539}
{"ts":1650042780000,"o":40525.5,"h":40532.5,"l":40525,"c":40532.5,"v":28.81}
{"ts":1650042840000,"o":40532.5,"h":40533,"l":40443,"c":40477.5,"v":209.958}
{"ts":1650042900000,"o":40477.5,"h":40496.5,"l":40436,"c":40452.5,"v":132.871}
{"ts":1650042960000,"o":40452.5,"h":40478.5,"l":40452.5,"c":40472,"v":27.518}
{"ts":1650043020000,"o":40472,"h":40472.5,"l":40445.5,"c":40462.5,"v":103.802}
{"ts":1650043080000,"o":40462.5,"h":40463,"l":40430,"c":40430,"v":39.195}
{"ts":1650043140000,"o":40430,"h":40446,"l":40430,"c":40446,"v":38.096}
{"ts":1650043200000,"o":40446,"h":40446,"l":40430.5,"c":40431,"v":11.753}
{"ts":1650043260000,"o":40431,"h":40510,"l":40430.5,"c":40498.5,"v":80.747}
{"ts":1650043320000,"o":40498.5,"h":40519.5,"l":40468.5,"c":40477,"v":38.659}
{"ts":1650043380000,"o":40477,"h":40477.5,"l":40477,"c":40477.5,"v":10.386}
{"ts":1650043440000,"o":40477.5,"h":40477.5,"l":40461,"c":40461,"v":13.703}
{"ts":1650043500000,"o":40461,"h":40474.5,"l":40461,"c":40467,"v":9.274}
{"ts":1650043560000,"o":40467,"h":40467,"l":40466.5,"c":40467,"v":10.673}
{"ts":1650043620000,"o":40467,"h":40477.5,"l":40467,"c":40477.5,"v":10.504}
{"ts":1650043680000,"o":40477.5,"h":40477.5,"l":40446.5,"c":40446.5,"v":30.086}
{"ts":1650043740000,"o":40446.5,"h":40447,"l":40430,"c":40442,"v":34.289}
{"ts":1650043800000,"o":40442,"h":40496.5,"l":40441.5,"c":40496.5,"v":20.967}
{"ts":1650043860000,"o":40496.5,"h":40514.5,"l":40488,"c":40513.5,"v":39.755}
{"ts":1650043920000,"o":40513.5,"h":40525,"l":40497.5,"c":40497.5,"v":36.44}
{"ts":1650043980000,"o":40497.5,"h":40498,"l":40474,"c":40486,"v":15.766}
{"ts":1650044040000,"o":40486,"h":40486,"l":40404.5,"c":40435.5,"v":148.883}
{"ts":1650044100000,"o":40435.5,"h":40436,"l":40412,"c":40421,"v":48.075}
{"ts":1650044160000,"o":40421,"h":40421.5,"l":40373.5,"c":40373.5,"v":105.848}
{"ts":1650044220000,"o":40373.5,"h":40440,"l":40362,"c":40412,"v":104.763}
{"ts":1650044280000,"o":40412,"h":40423.5,"l":40375,"c":40380.5,"v":81.4}
{"ts":1650044340000,"o":40380.5,"h":40398.5,"l":40380.5,"c":40387,"v":18.772}
{"ts":1650044400000,"o":40387,"h":40387,"l":40376,"c":40376.5,"v":17.219}
{"ts":1650044460000,"o":40376.5,"h":40398,"l":40376,"c":40389.5,"v":15.133}
{"ts":1650044520000,"o":40389.5,"h":40389.5,"l":40389,"c":40389,"v":6.796}
{"ts":1650044580000,"o":40389,"h":40389,"l":40385,"c":40385.5,"v":13.327}
{"ts":1650044640000,"o":40385.5,"h":40389.5,"l":40385,"c":40389.5,"v":10.263}
{"ts":1650044700000,"o":40389.5,"h":40400,"l":40387.5,"c":40388,"v":70.734}
{"ts":1650044760000,"o":40388,"h":40390,"l":40382,"c":40382.5,"v":6.961}
{"ts":1650044820000,"o":40382.5,"h":40408,"l":40382,"c":40408,"v":12.912}
{"ts":1650044880000,"o":40408,"h":40439.5,"l":40382.5,"c":40435.5,"v":40.515}
{"ts":1650044940000,"o":40435.5,"h":40439.5,"l":40408,"c":40408,"v":34.94}
{"ts":1650045000000,"o":40408,"h":40412.5,"l":40398,"c":40407.5,"v":6.768}
{"ts":1650045060000,"o":40407.5,"h":40420,"l":40407.5,"c":40420,"v":11.222}
{"ts":1650045120000,"o":40420,"h":40420,"l":40393,"c":40393.5,"v":17.844}
{"ts":1650045180000,"o":40393.5,"h":40417,"l":40393,"c":40417,"v":25.076}
{"ts":1650045240000,"o":40417,"h":40417,"l":40406.5,"c":40412,"v":3.947}
{"ts":1650045300000,"o":40412,"h":40412.5,"l":40412,"c":40412.5,"v":6.241}
{"ts":1650045360000,"o":40412.5,"h":40412.5,"l":40412,"c":40412,"v":6.907}
{"ts":1650045420000,"o":40412,"h":40422.5,"l":40412,"c":40422.5,"v":11.29}
{"ts":1650045480000,"o":40422.5,"h":40429.5,"l":40422.5,"c":40423.5,"v":11.198}
{"ts":1650045540000,"o":40423.5,"h":40423.5,"l":40422.5,"c":40423,"v":7.77}
{"ts":1650045600000,"o":40423,"h":40423,"l":40412,"c":40412.5,"v":12.626}
{"ts":1650045660000,"o":40412.5,"h":40435,"l":40412,"c":40435,"v":29.235}
{"ts":1650045720000,"o":40435,"h":40450,"l":40434.5,"c":40450,"v":27.032}
{"ts":1650045780000,"o":40450,"h":40450,"l":40413,"c":40413,"v":22.331}
{"ts":1650045840000,"o":40413,"h":40413,"l":40360,"c":40365.5,"v":77.851}
{"ts":1650045900000,"o":40365.5,"h":40392,"l":40350,"c":40384,"v":52.169}
{"ts":1650045960000,"o":40384,"h":40384,"l":40383.5,"c":40384,"v":2.987}
{"ts":1650046020000,"o":40384,"h":40384,"l":40377.5,"c":40378,"v":12.732}
{"ts":1650046080000,"o":40378,"h":40391,"l":40377.5,"c":40390.5,"v":12.025}
{"ts":1650046140000,"o":40390.5,"h":40409.5,"l":40386,"c":40403,"v":9.162}
{"ts":1650046200000,"o":40403,"h":40403.5,"l":40403,"c":40403.5,"v":3.545}
{"ts":1650046260000,"o":40403.5,"h":40420,"l":40403,"c":40420,"v":11.206}
{"ts":1650046320000,"o":40420,"h":40446.5,"l":40420,"c":40446.5,"v":18.37}
{"ts":1650046380000,"o":40446.5,"h":40452.5,"l":40434,"c":40446,"v":27.932}
{"ts":1650046440000,"o":40446,"h":40447.5,"l":40435.5,"c":40447.5,"v":4.986}
{"ts":1650046500000,"o":40447.5,"h":40447.5,"l":40428,"c":40434,"v":7.613}
{"ts":1650046560000,"o":40434,"h":40444,"l":40433.5,"c":40444,"v":15.202}
{"ts":1650046620000,"o":40444,"h":40444,"l":40442,"c":40442.5,"v":9.659}
{"ts":1650046680000,"o":40442.5,"h":40442.5,"l":40356,"c":40385,"v":58.877}
{"ts":1650046740000,"o":40385,"h":40403,"l":40385,"c":40402.5,"v":24.752}
{"ts":1650046800000,"o":40402.5,"h":40403,"l":40402.5,"c":40402.5,"v":4.324}
{"ts":1650046860000,"o":40402.5,"h":40403,"l":40402.5,"c":40402.5,"v":3.211}
{"ts":1650046920000,"o":40402.5,"h":40402.5,"l":40385.5,"c":40385.5,"v":6.02}
{"ts":1650046980000,"o":40385.5,"h":40392,"l":40379.5,"c":40380,"v":16.856}
{"ts":1650047040000,"o":40380,"h":40380,"l":40365.5,"c":40374.5,"v":6.091}
{"ts":1650047100000,"o":40374.5,"h":40375,"l":40374.5,"c":40375,"v":3.385}
{"ts":1650047160000,"o":40375,"h":40389,"l":40374.5,"c":40389,"v":20.323}
{"ts":1650047220000,"o":40389,"h":40396.5,"l":40388.5,"c":40396,"v":7.68}
{"ts":1650047280000,"o":40396,"h":40403,"l":40396,"c":40403,"v":4.744}
{"ts":1650047340000,"o":40403,"h":40403,"l":40396.5,"c":40397,"v":4.318}
{"ts":1650047400000,"o":40397,"h":40400,"l":40396.5,"c":40400,"v":2.076}
{"ts":1650047460000,"o":40400,"h":40414.5,"l":40399.5,"c":40413,"v":15.397}
{"ts":1650047520000,"o":40413,"h":40413,"l":40412.5,"c":40413,"v":8.297}
{"ts":1650047580000,"o":40413,"h":40413,"l":40400,"c":40400,"v":18.356}
{"ts":1650047640000,"o":40400,"h":40400.5,"l":40400,"c":40400.5,"v":1.436}
{"ts":1650047700000,"o":40400.5,"h":40400.5,"l":40400,"c":40400,"v":1.772}
{"ts":1650047760000,"o":40400,"h":40400.5,"l":40385,"c":40385,"v":18.944}
{"ts":1650047820000,"o":40385,"h":40385.5,"l":40385,"c":40385.5,"v":3.132}
{"ts":1650047880000,"o":40385.5,"h":40412.5,"l":40385.5,"c":40412.5,"v":9.85}
{"ts":1650047940000,"o":40412.5,"h":40427,"l":40412,"c":40426.5,"v":11.5}
{"ts":1650048000000,"o":40426.5,"h":40427,"l":40413,"c":40413,"v":8.029}
{"ts":1650048060000,"o":40413,"h":40413,"l":40374.5,"c":40384,"v":56.266}
{"ts":1650048120000,"o":40384,"h":40412.5,"l":40373.5,"c":40412.5,"v":17.642}
{"ts":1650048180000,"o":40412.5,"h":40421.5,"l":40408,"c":40408.5,"v":5.443}
{"ts":1650048240000,"o":40408.5,"h":40408.5,"l":40385.5,"c":40385.5,"v":8.882}
{"ts":1650048300000,"o":40385.5,"h":40394,"l":40384,"c":40393.5,"v":7.16}
{"ts":1650048360000,"o":40393.5,"h":40434,"l":40393.5,"c":40422.5,"v":58.433}
{"ts":1650048420000,"o":40422.5,"h":40422.5,"l":40422,"c":40422,"v":18.672}
{"ts":1650048480000,"o":40422,"h":40422.5,"l":40420,"c":40420,"v":14.1}
{"ts":1650048540000,"o":40420,"h":40420.5,"l":40404.5,"c":40404.5,"v":7.279}
{"ts":1650048600000,"o":40404.5,"h":40405,"l":40400.5,"c":40400.5,"v":1.277}
{"ts":1650048660000,"o":40400.5,"h":40400.5,"l":40398.5,"c":40399,"v":8.526}
{"ts":1650048720000,"o":40399,"h":40399,"l":40381.5,"c":40387.5,"v":77.234}
{"ts":1650048780000,"o":40387.5,"h":40387.5,"l":40370,"c":40370,"v":8.398}
{"ts":1650048840000,"o":40370,"h":40396,"l":40370,"c":40395.5,"v":22.915}
{"ts":1650048900000,"o":40395.5,"h":40396,"l":40395.5,"c":40395.5,"v":4.716}
{"ts":1650048960000,"o":40395.5,"h":40395.5,"l":40362,"c":40368,"v":35.16}
{"ts":1650049020000,"o":40368,"h":40368.5,"l":40359,"c":40359,"v":5.497}
{"ts":1650049080000,"o":40359,"h":40375,"l":40359,"c":40375,"v":6.224}
{"ts":1650049140000,"o":40375,"h":40375,"l":40374.5,"c":40374.5,"v":4.481}
{"ts":1650049200000,"o":40374.5,"h":40383.5,"l":40374.5,"c":40383.5,"v":15.747}
{"ts":1650049260000,"o":40383.5,"h":40383.5,"l":40383,"c":40383.5,"v":14.425}
{"ts":1650049320000,"o":40383.5,"h":40383.5,"l":40383,"c":40383,"v":4.266}
{"ts":1650049380000,"o":40383,"h":40383.5,"l":40359,"c":40359,"v":33.547}
{"ts":1650049440000,"o":40359,"h":40368.5,"l":40359,"c":40362.5,"v":32.887}
{"ts":1650049500000,"o":40362.5,"h":40365,"l":40357,"c":40357,"v":5.239}
{"ts":1650049560000,"o":40357,"h":40362,"l":40357,"c":40362,"v":3.971}
{"ts":1650049620000,"o":40362,"h":40362.5,"l":40326,"c":40340,"v":96.801}
{"ts":1650049680000,"o":40340,"h":40340.5,"l":40229.5,"c":40300.5,"v":251.168}
{"ts":1650049740000,"o":40300.5,"h":40314,"l":40247,"c":40277.5,"v":203.917}
{"ts":1650049800000,"o":40277.5,"h":40297,"l":40277.5,"c":40296.5,"v":11.657}
{"ts":1650049860000,"o":40296.5,"h":40315,"l":40266.5,"c":40297.5,"v":71.459}
{"ts":1650049920000,"o":40297.5,"h":40297.5,"l":40297,"c":40297.5,"v":5.295}
{"ts":1650049980000,"o":40297.5,"h":40297.5,"l":40297,"c":40297.5,"v":9.937}
{"ts":1650050040000,"o":40297.5,"h":40315,"l":40297,"c":40315,"v":11.345}
{"ts":1650050100000,"o":40315,"h":40315,"l":40294,"c":40294,"v":53.335}
{"ts":1650050160000,"o":40294,"h":40315,"l":40294,"c":40315,"v":6.991}
{"ts":1650050220000,"o":40315,"h":40315,"l":40314.5,"c":40315,"v":1.933}
{"ts":1650050280000,"o":40315,"h":40315,"l":40300,"c":40300,"v":7.817}
{"ts":1650050340000,"o":40300,"h":40302,"l":40260,"c":40302,"v":42.14}
{"ts":1650050400000,"o":40302,"h":40302,"l":40293.5,"c":40294,"v":3.664}
{"ts":1650050460000,"o":40294,"h":40295,"l":40293.5,"c":40295,"v":7.236}
{"ts":1650050520000,"o":40295,"h":40295,"l":40290,"c":40290,"v":7.182}
{"ts":1650050580000,"o":40290,"h":40317.5,"l":40275,"c":40317.5,"v":14.426}
{"ts":1650050640000,"o":40317.5,"h":40317.5,"l":40317,"c":40317.5,"v":8.986}
{"ts":1650050700000,"o":40317.5,"h":40317.5,"l":40305,"c":40305,"v":7.019}
{"ts":1650050760000,"o":40305,"h":40317.5,"l":40305,"c":40317.5,"v":3.632}
{"ts":1650050820000,"o":40317.5,"h":40317.5,"l":40317,"c":40317.5,"v":3.541}
{"ts":1650050880000,"o":40317.5,"h":40317.5,"l":40317,"c":40317.5,"v":1.812}
{"ts":1650050940000,"o":40317.5,"h":40317.5,"l":40317,"c":40317,"v":4.108}
{"ts":1650051000000,"o":40317,"h":40317,"l":40286,"c":40290.5,"v":36.049}
{"ts":1650051060000,"o":40290.5,"h":40291,"l":40280,"c":40286.5,"v":8.212}
{"ts":1650051120000,"o":40286.5,"h":40294,"l":40276.5,"c":40294,"v":9.947}
{"ts":1650051180000,"o":40294,"h":40315.5,"l":40293.5,"c":40315.5,"v":11.637}
{"ts":1650051240000,"o":40315.5,"h":40315.5,"l":40315,"c":40315.5,"v":1.615}
{"ts":1650051300000,"o":40315.5,"h":40315.5,"l":40309,"c":40309.5,"v":2.218}
{"ts":1650051360000,"o":40309.5,"h":40309.5,"l":40309,"c":40309.5,"v":0.833}
{"ts":1650051420000,"o":40309.5,"h":40309.5,"l":40309,"c":40309,"v":1.039}
{"ts":1650051480000,"o":40309,"h":40322,"l":40309,"c":40322,"v":9.011}
{"ts":1650051540000,"o":40322,"h":40322,"l":40314.5,"c":40314.5,"v":24.192}
{"ts":1650051600000,"o":40314.5,"h":40315,"l":40305.5,"c":40306,"v":6.638}
{"ts":1650051660000,"o":40306,"h":40306,"l":40305,"c":40305,"v":17.084}
{"ts":1650051720000,"o":40305,"h":40311,"l":40305,"c":40311,"v":7.075}
{"ts":1650051780000,"o":40311,"h":40311,"l":40290,"c":40290,"v":7.537}
{"ts":1650051840000,"o":40290,"h":40290.5,"l":40290,"c":40290.5,"v":3.052}
{"ts":1650051900000,"o":40290.5,"h":40307,"l":40288,"c":40306.5,"v":7.607}
{"ts":1650051960000,"o":40306.5,"h":40307,"l":40306.5,"c":40307,"v":12.157}
{"ts":1650052020000,"o":40307,"h":40344,"l":40307,"c":40316,"v":37.958}
{"ts":1650052080000,"o":40316,"h":40337.5,"l":40316,"c":40331,"v":50.289}
{"ts":1650052140000,"o":40331,"h":40331,"l":40316,"c":40316.5,"v":10.38}
{"ts":1650052200000,"o":40316.5,"h":40330.5,"l":40316.5,"c":40330,"v":4.52}
{"ts":1650052260000,"o":40330,"h":40330.5,"l":40320,"c":40320,"v":6.746}
{"ts":1650052320000,"o":40320,"h":40325,"l":40316.5,"c":40324.5,"v":3.489}
{"ts":1650052380000,"o":40324.5,"h":40325,"l":40316.5,"c":40316.5,"v":7.766}
{"ts":1650052440000,"o":40316.5,"h":40317,"l":40300.5,"c":40306.5,"v":11.11}
{"ts":1650052500000,"o":40306.5,"h":40310,"l":40306,"c":40309.5,"v":3.328}
{"ts":1650052560000,"o":40309.5,"h":40324.5,"l":40309.5,"c":40324.5,"v":4.058}
{"ts":1650052620000,"o":40324.5,"h":40325,"l":40324.5,"c":40324.5,"v":4.657}
{"ts":1650052680000,"o":40324.5,"h":40325,"l":40280.5,"c":40291.5,"v":34.389}
{"ts":1650052740000,"o":40291.5,"h":40300,"l":40291.5,"c":40300,"v":3.372}
{"ts":1650052800000,"o":40300,"h":40300,"l":40285,"c":40299.5,"v":23.885}
{"ts":1650052860000,"o":40299.5,"h":40304.5,"l":40299.5,"c":40304,"v":5.831}
{"ts":1650052920000,"o":40304,"h":40317.5,"l":40302.5,"c":40317.5,"v":10.214}
{"ts":1650052980000,"o":40317.5,"h":40317.5,"l":40309,"c":40316.5,"v":5.239}
{"ts":1650053040000,"o":40316.5,"h":40337.5,"l":40316.5,"c":40328.5,"v":16.807}
{"ts":1650053100000,"o":40328.5,"h":40337.5,"l":40314,"c":40314,"v":61.418}
{"ts":1650053160000,"o":40314,"h":40330,"l":40314,"c":40330,"v":7.675}
{"ts":1650053220000,"o":40330,"h":40330,"l":40317.5,"c":40317.5,"v":4.58}
{"ts":1650053280000,"o":40317.5,"h":40318,"l":40317.5,"c":40318,"v":2.252}
{"ts":1650053340000,"o":40318,"h":40318,"l":40317.5,"c":40317.5,"v":0.711}
{"ts":1650053400000,"o":40317.5,"h":40318,"l":40299,"c":40299,"v":3.008}
{"ts":1650053460000,"o":40299,"h":40299.5,"l":40288,"c":40288,"v":3.543}
{"ts":1650053520000,"o":40288,"h":40300,"l":40288,"c":40289,"v":8.708}
{"ts":1650053580000,"o":40289,"h":40289,"l":40281,"c":40287,"v":32.453}
{"ts":1650053640000,"o":40287,"h":40287.5,"l":40287,"c":40287.5,"v":10.381}
{"ts":1650053700000,"o":40287.5,"h":40287.5,"l":40281.5,"c":40281.5,"v":2.598}
{"ts":1650053760000,"o":40281.5,"h":40282,"l":40281.5,"c":40281.5,"v":3.688}
{"ts":1650053820000,"o":40281.5,"h":40282,"l":40281.5,"c":40281.5,"v":5.398}
{"ts":1650053880000,"o":40281.5,"h":40282,"l":40270,"c":40270,"v":21.17}
{"ts":1650053940000,"o":40270,"h":40270.5,"l":40270,"c":40270.5,"v":12.359}
{"ts":1650054000000,"o":40270.5,"h":40270.5,"l":40270,"c":40270,"v":5.881}
{"ts":1650054060000,"o":40270,"h":40270.5,"l":40270,"c":40270,"v":2.189}
{"ts":1650054120000,"o":40270,"h":40270.5,"l":40270,"c":40270,"v":4.517}
{"ts":1650054180000,"o":40270,"h":40270.5,"l":40270,"c":40270,"v":0.482}
{"ts":1650054240000,"o":40270,"h":40270,"l":40252,"c":40252,"v":67.831}
{"ts":1650054300000,"o":40252,"h":40267,"l":40246,"c":40250,"v":73.123}
{"ts":1650054360000,"o":40250,"h":40253,"l":40249.5,"c":40253,"v":13.129}
{"ts":1650054420000,"o":40253,"h":40253,"l":40252.5,"c":40252.5,"v":6.249}
{"ts":1650054480000,"o":40252.5,"h":40254.5,"l":40252.5,"c":40254.5,"v":13.285}
{"ts":1650054540000,"o":40254.5,"h":40268,"l":40254,"c":40267.5,"v":8.055}
{"ts":1650054600000,"o":40267.5,"h":40268,"l":40264.5,"c":40264.5,"v":7.949}
{"ts":1650054660000,"o":40264.5,"h":40272,"l":40260,"c":40272,"v":17.786}
{"ts":1650054720000,"o":40272,"h":40310,"l":40271.5,"c":40310,"v":11.593}
{"ts":1650054780000,"o":40310,"h":40310,"l":40275.5,"c":40275.5,"v":15.865}
{"ts":1650054840000,"o":40275.5,"h":40282,"l":40275.5,"c":40281.5,"v":2.464}
{"ts":1650054900000,"o":40281.5,"h":40282,"l":40273.5,"c":40273.5,"v":6.842}
{"ts":1650054960000,"o":40273.5,"h":40274,"l":40273.5,"c":40273.5,"v":0.503}
{"ts":1650055020000,"o":40273.5,"h":40274,"l":40265,"c":40265.5,"v":11.968}
{"ts":1650055080000,"o":40265.5,"h":40267,"l":40265,"c":40266.5,"v":4.349}
{"ts":1650055140000,"o":40266.5,"h":40267,"l":40266.5,"c":40267,"v":1.916}
{"ts":1650055200000,"o":40267,"h":40267,"l":40266.5,"c":40266.5,"v":3.179}
{"ts":1650055260000,"o":40266.5,"h":40275,"l":40266.5,"c":40275,"v":4.967}
{"ts":1650055320000,"o":40275,"h":40296,"l":40275,"c":40296,"v":6.23}
{"ts":1650055380000,"o":40296,"h":40309.5,"l":40295.5,"c":40309.5,"v":18.051}
{"ts":1650055440000,"o":40309.5,"h":40325.5,"l":40309.5,"c":40325,"v":62.293}
{"ts":1650055500000,"o":40325,"h":40325.5,"l":40305.5,"c":40324.5,"v":10.961}
{"ts":1650055560000,"o":40324.5,"h":40337,"l":40324.5,"c":40337,"v":8.731}
{"ts":1650055620000,"o":40337,"h":40383.5,"l":40336.5,"c":40371.5,"v":54.854}
{"ts":1650055680000,"o":40371.5,"h":40371.5,"l":40367,"c":40367.5,"v":12.631}
{"ts":1650055740000,"o":40367.5,"h":40367.5,"l":40348.5,"c":40354.5,"v":11.156}
{"ts":1650055800000,"o":40354.5,"h":40362.5,"l":40344.5,"c":40362.5,"v":11.675}
{"ts":1650055860000,"o":40362.5,"h":40362.5,"l":40362,"c":40362.5,"v":14.28}
{"ts":1650055920000,"o":40362.5,"h":40371.5,"l":40362,"c":40371.5,"v":9.236}
{"ts":1650055980000,"o":40371.5,"h":40371.5,"l":40356.5,"c":40360,"v":5.466}
{"ts":1650056040000,"o":40360,"h":40370,"l":40359.5,"c":40364.5,"v":2.329}
{"ts":1650056100000,"o":40364.5,"h":40364.5,"l":40340,"c":40358,"v":50.404}
{"ts":1650056160000,"o":40358,"h":40358.5,"l":40358,"c":40358,"v":2.007}
{"ts":1650056220000,"o":40358,"h":40358.5,"l":40358,"c":40358,"v":3.892}
{"ts":1650056280000,"o":40358,"h":40378,"l":40358,"c":40378,"v":16.196}
{"ts":1650056340000,"o":40378,"h":40383.5,"l":40374.5,"c":40383,"v":19.812}
{"ts":1650056400000,"o":40383,"h":40383,"l":40374,"c":40381.5,"v":7.912}
{"ts":1650056460000,"o":40381.5,"h":40420,"l":40381,"c":40420,"v":85.516}
{"ts":1650056520000,"o":40420,"h":40420,"l":40407.5,"c":40410,"v":21.661}
{"ts":1650056580000,"o":40410,"h":40410,"l":40394,"c":40394,"v":21.733}
{"ts":1650056640000,"o":40394,"h":40394.5,"l":40382.5,"c":40382.5,"v":10.011}
{"ts":1650056700000,"o":40382.5,"h":40383,"l":40382.5,"c":40382.5,"v":3.605}
{"ts":1650056760000,"o":40382.5,"h":40383,"l":40382.5,"c":40383,"v":6.069}
{"ts":1650056820000,"o":40383,"h":40400,"l":40375.5,"c":40375.5,"v":13.397}
{"ts":1650056880000,"o":40375.5,"h":40376,"l":40375.5,"c":40375.5,"v":12.565}
{"ts":1650056940000,"o":40375.5,"h":40376,"l":40375.5,"c":40376,"v":1.333}
{"ts":1650057000000,"o":40376,"h":40376,"l":40375.5,"c":40375.5,"v":1.87}
{"ts":1650057060000,"o":40375.5,"h":40376,"l":40375.5,"c":40376,"v":1.73}
{"ts":1650057120000,"o":40376,"h":40376,"l":40375.5,"c":40375.5,"v":5.83}
{"ts":1650057180000,"o":40375.5,"h":40387,"l":40375.5,"c":40387,"v":16.115}
{"ts":1650057240000,"o":40387,"h":40410,"l":40387,"c":40409.5,"v":28.137}
{"ts":1650057300000,"o":40409.5,"h":40410,"l":40392.5,"c":40392.5,"v":14.033}
{"ts":1650057360000,"o":40392.5,"h":40393,"l":40384.5,"c":40384.5,"v":2.518}
{"ts":1650057420000,"o":40384.5,"h":40385,"l":40379,"c":40379.5,"v":4.84}
{"ts":1650057480000,"o":40379.5,"h":40379.5,"l":40379,"c":40379.5,"v":1.529}
{"ts":1650057540000,"o":40379.5,"h":40379.5,"l":40379,"c":40379.5,"v":2.065}
{"ts":1650057600000,"o":40379.5,"h":40379.5,"l":40379,"c":40379.5,"v":1.648}
{"ts":1650057660000,"o":40379.5,"h":40379.5,"l":40379,"c":40379,"v":1.633}
{"ts":1650057720000,"o":40379,"h":40379,"l":40350,"c":40357,"v":23.29}
{"ts":1650057780000,"o":40357,"h":40357,"l":40342.5,"c":40349,"v":18.631}
{"ts":1650057840000,"o":40349,"h":40349.5,"l":40349,"c":40349,"v":1.82}
{"ts":1650057900000,"o":40349,"h":40349.5,"l":40349,"c":40349.5,"v":4.002}
{"ts":1650057960000,"o":40349.5,"h":40349.5,"l":40349,"c":40349,"v":2.117}
{"ts":1650058020000,"o":40349,"h":40351.5,"l":40349,"c":40351,"v":9.08}
{"ts":1650058080000,"o":40351,"h":40406.5,"l":40351,"c":40406.5,"v":36.39}
{"ts":1650058140000,"o":40406.5,"h":40412.5,"l":40406.5,"c":40412.5,"v":9.063}
{"ts":1650058200000,"o":40412.5,"h":40412.5,"l":40412,"c":40412,"v":12.411}
{"ts":1650058260000,"o":40412,"h":40412.5,"l":40400,"c":40400,"v":13.69}
{"ts":1650058320000,"o":40400,"h":40400.5,"l":40400,"c":40400.5,"v":3.867}
{"ts":1650058380000,"o":40400.5,"h":40400.5,"l":40400,"c":40400,"v":2.481}
{"ts":1650058440000,"o":40400,"h":40400.5,"l":40400,"c":40400,"v":0.77}
{"ts":1650058500000,"o":40400,"h":40400.5,"l":40400,"c":40400,"v":0.734}
{"ts":1650058560000,"o":40400,"h":40400.5,"l":40391,"c":40391,"v":9.937}
{"ts":1650058620000,"o":40391,"h":40391.5,"l":40391,"c":40391,"v":3.165}
{"ts":1650058680000,"o":40391,"h":40391.5,"l":40391,"c":40391,"v":1.973}
{"ts":1650058740000,"o":40391,"h":40399,"l":40391,"c":40398.5,"v":10.736}
{"ts":1650058800000,"o":40398.5,"h":40399,"l":40395,"c":40395.5,"v":1.836}
{"ts":1650058860000,"o":40395.5,"h":40395.5,"l":40395,"c":40395,"v":3.259}
{"ts":1650058920000,"o":40395,"h":40395.5,"l":40395,"c":40395.5,"v":1.277}
{"ts":1650058980000,"o":40395.5,"h":40395.5,"l":40395,"c":40395,"v":3.032}
{"ts":1650059040000,"o":40395,"h":40400,"l":40395,"c":40400,"v":37.629}
{"ts":1650059100000,"o":40400,"h":40443.5,"l":40400,"c":40430.5,"v":53.464}
{"ts":1650059160000,"o":40430.5,"h":40435,"l":40404.5,"c":40419,"v":65.685}
{"ts":1650059220000,"o":40419,"h":40425.5,"l":40419,"c":40425.5,"v":2.278}
{"ts":1650059280000,"o":40425.5,"h":40425.5,"l":40425,"c":40425,"v":2.992}
{"ts":1650059340000,"o":40425,"h":40425.5,"l":40377.5,"c":40396.5,"v":74.066}
{"ts":1650059400000,"o":40396.5,"h":40399.5,"l":40364.5,"c":40383,"v":27.722}
{"ts":1650059460000,"o":40383,"h":40407.5,"l":40382.5,"c":40407,"v":6.752}
{"ts":1650059520000,"o":40407,"h":40407.5,"l":40385.5,"c":40385.5,"v":31.572}
{"ts":1650059580000,"o":40385.5,"h":40398,"l":40370.5,"c":40388.5,"v":9.051}
{"ts":1650059640000,"o":40388.5,"h":40410,"l":40378,"c":40410,"v":9.563}
{"ts":1650059700000,"o":40410,"h":40410,"l":40387.5,"c":40387.5,"v":10.81}
{"ts":1650059760000,"o":40387.5,"h":40388,"l":40387.5,"c":40387.5,"v":1.892}
{"ts":1650059820000,"o":40387.5,"h":40400,"l":40387.5,"c":40391.5,"v":7.617}
{"ts":1650059880000,"o":40391.5,"h":40391.5,"l":40391,"c":40391.5,"v":1.742}
{"ts":1650059940000,"o":40391.5,"h":40391.5,"l":40391,"c":40391.5,"v":3.304}
{"ts":1650060000000,"o":40391.5,"h":40407,"l":40383,"c":40407,"v":13.256}
{"ts":1650060060000,"o":40407,"h":40407,"l":40375.5,"c":40376,"v":12.077}
{"ts":1650060120000,"o":40376,"h":40376,"l":40349,"c":40349,"v":48.932}
{"ts":1650060180000,"o":40349,"h":40358,"l":40337.5,"c":40351.5,"v":70.91}
{"ts":1650060240000,"o":40351.5,"h":40352,"l":40340,"c":40340.5,"v":8.24}
{"ts":1650060300000,"o":40340.5,"h":40373.5,"l":40338,"c":40373,"v":28.757}
{"ts":1650060360000,"o":40373,"h":40373,"l":40317,"c":40317,"v":22.891}
{"ts":1650060420000,"o":40317,"h":40374,"l":40317,"c":40346.5,"v":77.126}
{"ts":1650060480000,"o":40346.5,"h":40378,"l":40346,"c":40378,"v":14.56}
{"ts":1650060540000,"o":40378,"h":40398,"l":40377.5,"c":40394,"v":14.309}
{"ts":1650060600000,"o":40394,"h":40394,"l":40383.5,"c":40383.5,"v":5.578}
{"ts":1650060660000,"o":40383.5,"h":40395,"l":40383.5,"c":40395,"v":8.51}
{"ts":1650060720000,"o":40395,"h":40395,"l":40394.5,"c":40395,"v":13.599}
{"ts":1650060780000,"o":40395,"h":40395,"l":40384.5,"c":40384.5,"v":3.667}
{"ts":1650060840000,"o":40384.5,"h":40385,"l":40374,"c":40374,"v":2.246}
{"ts":1650060900000,"o":40374,"h":40374.5,"l":40365.5,"c":40365.5,"v":10.632}
{"ts":1650060960000,"o":40365.5,"h":40366,"l":40322.5,"c":40345.5,"v":31.101}
{"ts":1650061020000,"o":40345.5,"h":40350,"l":40345,"c":40350,"v":2.503}
{"ts":1650061080000,"o":40350,"h":40350,"l":40349.5,"c":40349.5,"v":2.734}
{"ts":1650061140000,"o":40349.5,"h":40370.5,"l":40349.5,"c":40370,"v":4.301}
{"ts":1650061200000,"o":40370,"h":40370.5,"l":40358,"c":40370.5,"v":3.847}
{"ts":1650061260000,"o":40370.5,"h":40370.5,"l":40370,"c":40370,"v":4.235}
{"ts":1650061320000,"o":40370,"h":40393,"l":40370,"c":40393,"v":7.271}
{"ts":1650061380000,"o":40393,"h":40413.5,"l":40393,"c":40394.5,"v":24.824}
{"ts":1650061440000,"o":40394.5,"h":40411,"l":40394.5,"c":40411,"v":4.316}
{"ts":1650061500000,"o":40411,"h":40411,"l":40390,"c":40396.5,"v":7.321}
{"ts":1650061560000,"o":40396.5,"h":40396.5,"l":40396,"c":40396.5,"v":0.441}
{"ts":1650061620000,"o":40396.5,"h":40396.5,"l":40376,"c":40376,"v":5.929}
{"ts":1650061680000,"o":40376,"h":40376.5,"l":40376,"c":40376.5,"v":0.535}
{"ts":1650061740000,"o":40376.5,"h":40376.5,"l":40376,"c":40376.5,"v":1.758}
{"ts":1650061800000,"o":40376.5,"h":40387.5,"l":40375,"c":40387.5,"v":6.841}
{"ts":1650061860000,"o":40387.5,"h":40411,"l":40387.5,"c":40410.5,"v":12.35}
{"ts":1650061920000,"o":40410.5,"h":40411,"l":40410.5,"c":40410.5,"v":6.444}
{"ts":1650061980000,"o":40410.5,"h":40411,"l":40410.5,"c":40411,"v":4.286}
{"ts":1650062040000,"o":40411,"h":40419.5,"l":40410.5,"c":40419,"v":22.768}
{"ts":1650062100000,"o":40419,"h":40419.5,"l":40410.5,"c":40419.5,"v":11.671}
{"ts":1650062160000,"o":40419.5,"h":40423.5,"l":40417,"c":40417,"v":7.102}
{"ts":1650062220000,"o":40417,"h":40417.5,"l":40410.5,"c":40417.5,"v":3.305}
{"ts":1650062280000,"o":40417.5,"h":40417.5,"l":40417,"c":40417.5,"v":14.076}
{"ts":1650062340000,"o":40417.5,"h":40420.5,"l":40413,"c":40420,"v":8.714}
{"ts":1650062400000,"o":40420,"h":40420.5,"l":40420,"c":40420.5,"v":6.211}
{"ts":1650062460000,"o":40420.5,"h":40420.5,"l":40414,"c":40414.5,"v":32.186}
{"ts":1650062520000,"o":40414.5,"h":40414.5,"l":40414,"c":40414,"v":2.289}
{"ts":1650062580000,"o":40414,"h":40414,"l":40397,"c":40397,"v":10.703}
{"ts":1650062640000,"o":40397,"h":40408.5,"l":40397,"c":40408.5,"v":3.636}
{"ts":1650062700000,"o":40408.5,"h":40408.5,"l":40402,"c":40402.5,"v":5.815}
{"ts":1650062760000,"o":40402.5,"h":40402.5,"l":40393.5,"c":40393.5,"v":8.077}
{"ts":1650062820000,"o":40393.5,"h":40412.5,"l":40393.5,"c":40412.5,"v":5.335}
{"ts":1650062880000,"o":40412.5,"h":40412.5,"l":40402.5,"c":40403,"v":2.773}
{"ts":1650062940000,"o":40403,"h":40403,"l":40402.5,"c":40402.5,"v":1.409}
{"ts":1650063000000,"o":40402.5,"h":40403,"l":40389,"c":40389,"v":7.552}
{"ts":1650063060000,"o":40389,"h":40395,"l":40389,"c":40395,"v":10.639}
{"ts":1650063120000,"o":40395,"h":40400,"l":40394.5,"c":40400,"v":5.322}
{"ts":1650063180000,"o":40400,"h":40400,"l":40399.5,"c":40400,"v":2.308}
{"ts":1650063240000,"o":40400,"h":40400,"l":40399.5,"c":40400,"v":2.251}
{"ts":1650063300000,"o":40400,"h":40425,"l":40399.5,"c":40425,"v":17.843}
{"ts":1650063360000,"o":40425,"h":40447,"l":40425,"c":40447,"v":28.716}
{"ts":1650063420000,"o":40447,"h":40447,"l":40446.5,"c":40447,"v":7.396}
{"ts":1650063480000,"o":40447,"h":40488,"l":40437.5,"c":40437.5,"v":137.307}
{"ts":1650063540000,"o":40437.5,"h":40438,"l":40437.5,"c":40438,"v":22.316}
{"ts":1650063600000,"o":40438,"h":40448,"l":40412,"c":40424.5,"v":62.884}
{"ts":1650063660000,"o":40424.5,"h":40439,"l":40421.5,"c":40439,"v":16.87}
{"ts":1650063720000,"o":40439,"h":40445,"l":40439,"c":40444.5,"v":8.144}
{"ts":1650063780000,"o":40444.5,"h":40456,"l":40444.5,"c":40456,"v":5.885}
{"ts":1650063840000,"o":40456,"h":40468,"l":40456,"c":40468,"v":10.465}
{"ts":1650063900000,"o":40468,"h":40468,"l":40467.5,"c":40468,"v":5.191}
{"ts":1650063960000,"o":40468,"h":40468,"l":40429.5,"c":40429.5,"v":34.328}
{"ts":1650064020000,"o":40429.5,"h":40441.5,"l":40429.5,"c":40441,"v":7.434}
{"ts":1650064080000,"o":40441,"h":40441.5,"l":40441,"c":40441,"v":0.776}
{"ts":1650064140000,"o":40441,"h":40441.5,"l":40436,"c":40436.5,"v":3.101}
{"ts":1650064200000,"o":40436.5,"h":40436.5,"l":40421.5,"c":40421.5,"v":15.587}
{"ts":1650064260000,"o":40421.5,"h":40422,"l":40421.5,"c":40422,"v":4.423}
{"ts":1650064320000,"o":40422,"h":40451,"l":40421.5,"c":40451,"v":16.379}
{"ts":1650064380000,"o":40451,"h":40453,"l":40444.5,"c":40444.5,"v":3.737}
{"ts":1650064440000,"o":40444.5,"h":40445,"l":40444.5,"c":40445,"v":2.015}
{"ts":1650064500000,"o":40445,"h":40445,"l":40426.5,"c":40426.5,"v":5.795}
{"ts":1650064560000,"o":40426.5,"h":40427,"l":40424,"c":40424,"v":0.672}
{"ts":1650064620000,"o":40424,"h":40424.5,"l":40421.5,"c":40421.5,"v":3.422}
{"ts":1650064680000,"o":40421.5,"h":40422,"l":40400,"c":40406,"v":26.815}
{"ts":1650064740000,"o":40406,"h":40406.5,"l":40394,"c":40394,"v":6.804}
{"ts":1650064800000,"o":40394,"h":40410,"l":40394,"c":40409.5,"v":10.135}
{"ts":1650064860000,"o":40409.5,"h":40410,"l":40409.5,"c":40410,"v":1.066}
{"ts":1650064920000,"o":40410,"h":40410,"l":40392,"c":40407,"v":16.875}
{"ts":1650064980000,"o":40407,"h":40407,"l":40406.5,"c":40407,"v":0.245}
{"ts":1650065040000,"o":40407,"h":40407,"l":40406.5,"c":40406.5,"v":0.512}
{"ts":1650065100000,"o":40406.5,"h":40407,"l":40406.5,"c":40407,"v":0.362}
{"ts":1650065160000,"o":40407,"h":40407,"l":40406.5,"c":40407,"v":0.674}
{"ts":1650065220000,"o":40407,"h":40407,"l":40406.5,"c":40407,"v":0.737}
{"ts":1650065280000,"o":40407,"h":40447,"l":40406.5,"c":40446.5,"v":22.047}
{"ts":1650065340000,"o":40446.5,"h":40447,"l":40444,"c":40444.5,"v":3.011}
{"ts":1650065400000,"o":40444.5,"h":40444.5,"l":40433.5,"c":40433.5,"v":12.532}
{"ts":1650065460000,"o":40433.5,"h":40437.5,"l":40431,"c":40437.5,"v":6.593}
{"ts":1650065520000,"o":40437.5,"h":40450,"l":40437.5,"c":40450,"v":12.554}
{"ts":1650065580000,"o":40450,"h":40464.5,"l":40449.5,"c":40464.5,"v":14.115}
{"ts":1650065640000,"o":40464.5,"h":40464.5,"l":40464,"c":40464,"v":13.475}
{"ts":1650065700000,"o":40464,"h":40464.5,"l":40464,"c":40464.5,"v":2.458}
{"ts":1650065760000,"o":40464.5,"h":40464.5,"l":40463,"c":40463.5,"v":8.122}
{"ts":1650065820000,"o":40463.5,"h":40463.5,"l":40445,"c":40445.5,"v":18.318}
{"ts":1650065880000,"o":40445.5,"h":40522.5,"l":40445.5,"c":40508,"v":125.494}
{"ts":1650065940000,"o":40508,"h":40541,"l":40500.5,"c":40527,"v":77.537}
{"ts":1650066000000,"o":40527,"h":40588,"l":40527,"c":40553.5,"v":175.119}
{"ts":1650066060000,"o":40553.5,"h":40588,"l":40553.5,"c":40563,"v":120.062}
{"ts":1650066120000,"o":40563,"h":40563.5,"l":40536.5,"c":40543,"v":64.293}
{"ts":1650066180000,"o":40543,"h":40558,"l":40542.5,"c":40551.5,"v":28.735}
{"ts":1650066240000,"o":40551.5,"h":40560.5,"l":40551,"c":40551.5,"v":43.582}
{"ts":1650066300000,"o":40551.5,"h":40560.5,"l":40551,"c":40552,"v":25.861}
{"ts":1650066360000,"o":40552,"h":40562.5,"l":40552,"c":40552,"v":27.354}
{"ts":1650066420000,"o":40552,"h":40552.5,"l":40536.5,"c":40536.5,"v":60.695}
{"ts":1650066480000,"o":40536.5,"h":40537,"l":40536.5,"c":40536.5,"v":5.511}
{"ts":1650066540000,"o":40536.5,"h":40550,"l":40536.5,"c":40550,"v":25.334}
{"ts":1650066600000,"o":40550,"h":40558.5,"l":40536.5,"c":40549.5,"v":21.136}
{"ts":1650066660000,"o":40549.5,"h":40550,"l":40542,"c":40542,"v":13.398}
{"ts":1650066720000,"o":40542,"h":40542,"l":40536.5,"c":40536.5,"v":11.503}
{"ts":1650066780000,"o":40536.5,"h":40537,"l":40536.5,"c":40536.5,"v":7.58}
{"ts":1650066840000,"o":40536.5,"h":40537,"l":40524,"c":40524,"v":29.902}
{"ts":1650066900000,"o":40524,"h":40524.5,"l":40498,"c":40498,"v":30.811}
{"ts":1650066960000,"o":40498,"h":40510,"l":40498,"c":40509.5,"v":24.022}
{"ts":1650067020000,"o":40509.5,"h":40528,"l":40505,"c":40528,"v":16.121}
{"ts":1650067080000,"o":40528,"h":40543.5,"l":40527.5,"c":40528.5,"v":18.477}
{"ts":1650067140000,"o":40528.5,"h":40537.5,"l":40528,"c":40528.5,"v":8.481}
{"ts":1650067200000,"o":40528.5,"h":40537.5,"l":40528,"c":40537,"v":13.136}
{"ts":1650067260000,"o":40537,"h":40540.5,"l":40530.5,"c":40530.5,"v":10.565}
{"ts":1650067320000,"o":40530.5,"h":40530.5,"l":40510,"c":40510,"v":66.54}
{"ts":1650067380000,"o":40510,"h":40520,"l":40500,"c":40500,"v":26.042}
{"ts":1650067440000,"o":40500,"h":40500,"l":40492,"c":40492.5,"v":19.449}
{"ts":1650067500000,"o":40492.5,"h":40497.5,"l":40490.5,"c":40497,"v":11.515}
{"ts":1650067560000,"o":40497,"h":40497.5,"l":40476.5,"c":40491.5,"v":28.653}
{"ts":1650067620000,"o":40491.5,"h":40514,"l":40491.5,"c":40513,"v":13.308}
{"ts":1650067680000,"o":40513,"h":40513.5,"l":40482.5,"c":40482.5,"v":10.326}
{"ts":1650067740000,"o":40482.5,"h":40492,"l":40482.5,"c":40492,"v":8.907}
{"ts":1650067800000,"o":40492,"h":40492,"l":40491.5,"c":40492,"v":2.134}
{"ts":1650067860000,"o":40492,"h":40492,"l":40484.5,"c":40484.5,"v":7.486}
{"ts":1650067920000,"o":40484.5,"h":40485,"l":40475,"c":40475,"v":13.988}
{"ts":1650067980000,"o":40475,"h":40475,"l":40460,"c":40464.5,"v":50.21}
{"ts":1650068040000,"o":40464.5,"h":40465,"l":40462,"c":40462,"v":10.538}
{"ts":1650068100000,"o":40462,"h":40467.5,"l":40460,"c":40467,"v":7.826}
{"ts":1650068160000,"o":40467,"h":40475,"l":40467,"c":40474.5,"v":27.288}
{"ts":1650068220000,"o":40474.5,"h":40475,"l":40474.5,"c":40475,"v":2.777}
{"ts":1650068280000,"o":40475,"h":40475,"l":40474.5,"c":40474.5,"v":7.492}
{"ts":1650068340000,"o":40474.5,"h":40475,"l":40474.5,"c":40474.5,"v":1.64}
{"ts":1650068400000,"o":40474.5,"h":40475,"l":40441.5,"c":40442.5,"v":125.055}
{"ts":1650068460000,"o":40442.5,"h":40470.5,"l":40442,"c":40470,"v":18.395}
{"ts":1650068520000,"o":40470,"h":40478.5,"l":40470,"c":40471.5,"v":15.088}
{"ts":1650068580000,"o":40471.5,"h":40472,"l":40471.5,"c":40472,"v":0.695}
{"ts":1650068640000,"o":40472,"h":40472,"l":40471.5,"c":40472,"v":2.904}
{"ts":1650068700000,"o":40472,"h":40472,"l":40450,"c":40450.5,"v":13.858}
{"ts":1650068760000,"o":40450.5,"h":40455,"l":40450,"c":40454.5,"v":8.614}
{"ts":1650068820000,"o":40454.5,"h":40467.5,"l":40454.5,"c":40467,"v":1.693}
{"ts":1650068880000,"o":40467,"h":40467.5,"l":40457.5,"c":40458,"v":3.074}
{"ts":1650068940000,"o":40458,"h":40468,"l":40457.5,"c":40468,"v":15.467}
{"ts":1650069000000,"o":40468,"h":40478,"l":40468,"c":40472.5,"v":11.826}
{"ts":1650069060000,"o":40472.5,"h":40472.5,"l":40472,"c":40472.5,"v":2.02}
{"ts":1650069120000,"o":40472.5,"h":40472.5,"l":40459.5,"c":40459.5,"v":9.784}
{"ts":1650069180000,"o":40459.5,"h":40460,"l":40459.5,"c":40460,"v":8.427}
{"ts":1650069240000,"o":40460,"h":40471.5,"l":40459.5,"c":40471.5,"v":18.002}
{"ts":1650069300000,"o":40471.5,"h":40471.5,"l":40471,"c":40471.5,"v":8.495}
{"ts":1650069360000,"o":40471.5,"h":40471.5,"l":40471,"c":40471,"v":5.306}
{"ts":1650069420000,"o":40471,"h":40471.5,"l":40471,"c":40471.5,"v":1.845}
{"ts":1650069480000,"o":40471.5,"h":40471.5,"l":40471,"c":40471.5,"v":3.278}
{"ts":1650069540000,"o":40471.5,"h":40471.5,"l":40471,"c":40471,"v":7.164}
{"ts":1650069600000,"o":40471,"h":40481,"l":40471,"c":40481,"v":6.343}
{"ts":1650069660000,"o":40481,"h":40508.5,"l":40481,"c":40508,"v":124.338}
{"ts":1650069720000,"o":40508,"h":40508.5,"l":40502,"c":40508.5,"v":16.765}
{"ts":1650069780000,"o":40508.5,"h":40508.5,"l":40502,"c":40502.5,"v":28.576}
{"ts":1650069840000,"o":40502.5,"h":40502.5,"l":40502,"c":40502.5,"v":9.287}
{"ts":1650069900000,"o":40502.5,"h":40502.5,"l":40502,"c":40502,"v":3.721}
{"ts":1650069960000,"o":40502,"h":40507,"l":40502,"c":40507,"v":9.818}
{"ts":1650070020000,"o":40507,"h":40511,"l":40506.5,"c":40510.5,"v":11.392}
{"ts":1650070080000,"o":40510.5,"h":40515,"l":40510.5,"c":40514.5,"v":27.121}
{"ts":1650070140000,"o":40514.5,"h":40536.5,"l":40514.5,"c":40524,"v":48.143}
{"ts":1650070200000,"o":40524,"h":40524.5,"l":40524,"c":40524.5,"v":3.299}
{"ts":1650070260000,"o":40524.5,"h":40543.5,"l":40524,"c":40543.5,"v":12.311}
{"ts":1650070320000,"o":40543.5,"h":40545,"l":40537.5,"c":40538,"v":24.439}
{"ts":1650070380000,"o":40538,"h":40549,"l":40537.5,"c":40548.5,"v":13.812}
{"ts":1650070440000,"o":40548.5,"h":40558.5,"l":40548.5,"c":40558,"v":36.716}
{"ts":1650070500000,"o":40558,"h":40558.5,"l":40535.5,"c":40547,"v":38.324}
{"ts":1650070560000,"o":40547,"h":40547,"l":40546.5,"c":40547,"v":11.048}
{"ts":1650070620000,"o":40547,"h":40547,"l":40540,"c":40540,"v":23.396}
{"ts":1650070680000,"o":40540,"h":40540,"l":40527.5,"c":40527.5,"v":6.666}
{"ts":1650070740000,"o":40527.5,"h":40533,"l":40527.5,"c":40532.5,"v":6.598}
{"ts":1650070800000,"o":40532.5,"h":40549.5,"l":40532.5,"c":40545.5,"v":71.179}
{"ts":1650070860000,"o":40545.5,"h":40550,"l":40535,"c":40550,"v":17.751}
{"ts":1650070920000,"o":40550,"h":40550,"l":40535,"c":40535,"v":9.244}
{"ts":1650070980000,"o":40535,"h":40535.5,"l":40534,"c":40534,"v":20.905}
{"ts":1650071040000,"o":40534,"h":40534.5,"l":40527.5,"c":40527.5,"v":34.258}
{"ts":1650071100000,"o":40527.5,"h":40527.5,"l":40512.5,"c":40512.5,"v":8.179}
{"ts":1650071160000,"o":40512.5,"h":40517.5,"l":40512.5,"c":40517.5,"v":14.693}
{"ts":1650071220000,"o":40517.5,"h":40517.5,"l":40517,"c":40517.5,"v":3.307}
{"ts":1650071280000,"o":40517.5,"h":40517.5,"l":40517,"c":40517,"v":11.527}
{"ts":1650071340000,"o":40517,"h":40517.5,"l":40517,"c":40517,"v":2.516}
{"ts":1650071400000,"o":40517,"h":40517,"l":40496,"c":40497,"v":65.711}
{"ts":1650071460000,"o":40497,"h":40497.5,"l":40497,"c":40497,"v":14.059}
{"ts":1650071520000,"o":40497,"h":40497.5,"l":40497,"c":40497.5,"v":3.298}
{"ts":1650071580000,"o":40497.5,"h":40502.5,"l":40497,"c":40502.5,"v":11.324}
{"ts":1650071640000,"o":40502.5,"h":40520,"l":40502.5,"c":40520,"v":14.232}
{"ts":1650071700000,"o":40520,"h":40543.5,"l":40520,"c":40543.5,"v":16.608}
{"ts":1650071760000,"o":40543.5,"h":40608,"l":40543.5,"c":40590,"v":240.7}
{"ts":1650071820000,"o":40590,"h":40590,"l":40567.5,"c":40568,"v":30.692}
{"ts":1650071880000,"o":40568,"h":40579,"l":40567.5,"c":40579,"v":26.26}
{"ts":1650071940000,"o":40579,"h":40588.5,"l":40578.5,"c":40588.5,"v":17.169}
{"ts":1650072000000,"o":40588.5,"h":40595,"l":40573,"c":40573,"v":126.77}
{"ts":1650072060000,"o":40573,"h":40573.5,"l":40566,"c":40566,"v":5.603}
{"ts":1650072120000,"o":40566,"h":40566,"l":40542,"c":40542,"v":51.97}
{"ts":1650072180000,"o":40542,"h":40542.5,"l":40542,"c":40542.5,"v":3.12}
{"ts":1650072240000,"o":40542.5,"h":40695,"l":40542,"c":40600,"v":493.39}
{"ts":1650072300000,"o":40600,"h":40600.5,"l":40557,"c":40566,"v":63.267}
{"ts":1650072360000,"o":40566,"h":40576,"l":40566,"c":40575.5,"v":29.279}
{"ts":1650072420000,"o":40575.5,"h":40577,"l":40575.5,"c":40576.5,"v":5.808}
{"ts":1650072480000,"o":40576.5,"h":40577,"l":40558,"c":40558,"v":52.302}
{"ts":1650072540000,"o":40558,"h":40558.5,"l":40558,"c":40558.5,"v":32.71}
{"ts":1650072600000,"o":40558.5,"h":40558.5,"l":40550.5,"c":40550.5,"v":12.575}
{"ts":1650072660000,"o":40550.5,"h":40569.5,"l":40550.5,"c":40560.5,"v":15.17}
{"ts":1650072720000,"o":40560.5,"h":40561,"l":40552.5,"c":40561,"v":5.891}
{"ts":1650072780000,"o":40561,"h":40566,"l":40560.5,"c":40566,"v":0.979}
{"ts":1650072840000,"o":40566,"h":40566,"l":40565.5,"c":40565.5,"v":0.702}
{"ts":1650072900000,"o":40565.5,"h":40577,"l":40565.5,"c":40577,"v":11.887}
{"ts":1650072960000,"o":40577,"h":40577,"l":40576.5,"c":40576.5,"v":2.501}
{"ts":1650073020000,"o":40576.5,"h":40577,"l":40550,"c":40550.5,"v":38.855}
{"ts":1650073080000,"o":40550.5,"h":40550.5,"l":40534,"c":40534.5,"v":24.438}
{"ts":1650073140000,"o":40534.5,"h":40547.5,"l":40534,"c":40539,"v":10.312}
{"ts":1650073200000,"o":40539,"h":40544,"l":40539,"c":40544,"v":3.622}
{"ts":1650073260000,"o":40544,"h":40544,"l":40543.5,"c":40544,"v":6.92}
{"ts":1650073320000,"o":40544,"h":40573,"l":40543.5,"c":40572.5,"v":22.031}
{"ts":1650073380000,"o":40572.5,"h":40573,"l":40572.5,"c":40572.5,"v":4.149}
{"ts":1650073440000,"o":40572.5,"h":40573,"l":40554.5,"c":40554.5,"v":16.192}
{"ts":1650073500000,"o":40554.5,"h":40578.5,"l":40548.5,"c":40573.5,"v":19.766}
{"ts":1650073560000,"o":40573.5,"h":40573.5,"l":40573,"c":40573.5,"v":3.784}
{"ts":1650073620000,"o":40573.5,"h":40588,"l":40573,"c":40587.5,"v":7.748}
{"ts":1650073680000,"o":40587.5,"h":40588,"l":40564.5,"c":40564.5,"v":11.282}
{"ts":1650073740000,"o":40564.5,"h":40565,"l":40550,"c":40550,"v":15.66}
{"ts":1650073800000,"o":40550,"h":40550.5,"l":40550,"c":40550.5,"v":9.167}
{"ts":1650073860000,"o":40550.5,"h":40550.5,"l":40534.5,"c":40534.5,"v":53.628}
{"ts":1650073920000,"o":40534.5,"h":40549,"l":40534.5,"c":40549,"v":15.311}
{"ts":1650073980000,"o":40549,"h":40549,"l":40542.5,"c":40542.5,"v":4.962}
{"ts":1650074040000,"o":40542.5,"h":40543,"l":40537.5,"c":40537.5,"v":9.4}
{"ts":1650074100000,"o":40537.5,"h":40550,"l":40537.5,"c":40549.5,"v":10.578}
{"ts":1650074160000,"o":40549.5,"h":40551.5,"l":40549.5,"c":40551.5,"v":3.108}
{"ts":1650074220000,"o":40551.5,"h":40552,"l":40547,"c":40547.5,"v":11.611}
{"ts":1650074280000,"o":40547.5,"h":40547.5,"l":40547,"c":40547,"v":3.135}
{"ts":1650074340000,"o":40547,"h":40547.5,"l":40547,"c":40547,"v":5.076}
{"ts":1650074400000,"o":40547,"h":40565,"l":40547,"c":40553,"v":14.713}
{"ts":1650074460000,"o":40553,"h":40559,"l":40552.5,"c":40559,"v":4.937}
{"ts":1650074520000,"o":40559,"h":40559,"l":40540,"c":40540,"v":14.991}
{"ts":1650074580000,"o":40540,"h":40540.5,"l":40515.5,"c":40515.5,"v":37.191}
{"ts":1650074640000,"o":40515.5,"h":40516,"l":40491.5,"c":40491.5,"v":54.415}
{"ts":1650074700000,"o":40491.5,"h":40512,"l":40491.5,"c":40511.5,"v":31.336}
{"ts":1650074760000,"o":40511.5,"h":40512,"l":40491,"c":40491,"v":72.76}
{"ts":1650074820000,"o":40491,"h":40491.5,"l":40491,"c":40491.5,"v":22.826}
{"ts":1650074880000,"o":40491.5,"h":40491.5,"l":40491,"c":40491,"v":8.594}
{"ts":1650074940000,"o":40491,"h":40510,"l":40491,"c":40501,"v":15.075}
{"ts":1650075000000,"o":40501,"h":40501.5,"l":40501,"c":40501.5,"v":6.699}
{"ts":1650075060000,"o":40501.5,"h":40512,"l":40501,"c":40512,"v":7.489}
{"ts":1650075120000,"o":40512,"h":40512,"l":40495.5,"c":40495.5,"v":10.262}
{"ts":1650075180000,"o":40495.5,"h":40507,"l":40495.5,"c":40507,"v":3.843}
{"ts":1650075240000,"o":40507,"h":40522,"l":40506.5,"c":40522,"v":19.751}
{"ts":1650075300000,"o":40522,"h":40522,"l":40521.5,"c":40521.5,"v":49.218}
{"ts":1650075360000,"o":40521.5,"h":40522,"l":40510,"c":40510.5,"v":6.546}
{"ts":1650075420000,"o":40510.5,"h":40516,"l":40510,"c":40516,"v":11.066}
{"ts":1650075480000,"o":40516,"h":40516,"l":40515.5,"c":40516,"v":2.648}
{"ts":1650075540000,"o":40516,"h":40516,"l":40515.5,"c":40516,"v":3.431}
{"ts":1650075600000,"o":40516,"h":40516,"l":40515.5,"c":40516,"v":2.414}
{"ts":1650075660000,"o":40516,"h":40544,"l":40516,"c":40544,"v":8.896}
{"ts":1650075720000,"o":40544,"h":40559.5,"l":40543.5,"c":40559,"v":18.759}
{"ts":1650075780000,"o":40559,"h":40559.5,"l":40559,"c":40559.5,"v":2.214}
{"ts":1650075840000,"o":40559.5,"h":40559.5,"l":40545,"c":40545.5,"v":14.106}
{"ts":1650075900000,"o":40545.5,"h":40551.5,"l":40545,"c":40551,"v":8.436}
{"ts":1650075960000,"o":40551,"h":40572,"l":40551,"c":40572,"v":20.394}
{"ts":1650076020000,"o":40572,"h":40572,"l":40561,"c":40561.5,"v":42.519}
{"ts":1650076080000,"o":40561.5,"h":40561.5,"l":40557,"c":40557.5,"v":4.05}
{"ts":1650076140000,"o":40557.5,"h":40557.5,"l":40557,"c":40557.5,"v":1.067}
{"ts":1650076200000,"o":40557.5,"h":40563.5,"l":40557,"c":40563.5,"v":3.732}
{"ts":1650076260000,"o":40563.5,"h":40563.5,"l":40557,"c":40557.5,"v":2.637}
{"ts":1650076320000,"o":40557.5,"h":40557.5,"l":40550,"c":40550.5,"v":9.338}
{"ts":1650076380000,"o":40550.5,"h":40550.5,"l":40528.5,"c":40528.5,"v":9.04}
{"ts":1650076440000,"o":40528.5,"h":40529,"l":40528.5,"c":40528.5,"v":9.062}
{"ts":1650076500000,"o":40528.5,"h":40529,"l":40528.5,"c":40529,"v":4.796}
{"ts":1650076560000,"o":40529,"h":40529,"l":40528.5,"c":40528.5,"v":6.928}
{"ts":1650076620000,"o":40528.5,"h":40529,"l":40528.5,"c":40528.5,"v":1.173}
{"ts":1650076680000,"o":40528.5,"h":40539,"l":40528.5,"c":40538.5,"v":11.518}
{"ts":1650076740000,"o":40538.5,"h":40539,"l":40528.5,"c":40528.5,"v":49.993}
{"ts":1650076800000,"o":40528.5,"h":40529,"l":40528.5,"c":40529,"v":4.164}
{"ts":1650076860000,"o":40529,"h":40535,"l":40529,"c":40535,"v":2.176}
{"ts":1650076920000,"o":40535,"h":40535,"l":40534.5,"c":40534.5,"v":0.589}
{"ts":1650076980000,"o":40534.5,"h":40535,"l":40516,"c":40516,"v":23.463}
{"ts":1650077040000,"o":40516,"h":40516.5,"l":40516,"c":40516.5,"v":14.823}
{"ts":1650077100000,"o":40516.5,"h":40520,"l":40511,"c":40519.5,"v":50.955}
{"ts":1650077160000,"o":40519.5,"h":40544.5,"l":40519.5,"c":40544.5,"v":20.753}
{"ts":1650077220000,"o":40544.5,"h":40544.5,"l":40544,"c":40544.5,"v":5.257}
{"ts":1650077280000,"o":40544.5,"h":40544.5,"l":40539,"c":40539.5,"v":2.481}
{"ts":1650077340000,"o":40539.5,"h":40539.5,"l":40539,"c":40539,"v":2.408}
{"ts":1650077400000,"o":40539,"h":40544,"l":40539,"c":40544,"v":6.92}
{"ts":1650077460000,"o":40544,"h":40544,"l":40543.5,"c":40544,"v":4.579}
{"ts":1650077520000,"o":40544,"h":40544,"l":40543.5,"c":40544,"v":1.416}
{"ts":1650077580000,"o":40544,"h":40546,"l":40543.5,"c":40546,"v":4.775}
{"ts":1650077640000,"o":40546,"h":40546,"l":40545.5,"c":40546,"v":3.286}
{"ts":1650077700000,"o":40546,"h":40564.5,"l":40545.5,"c":40556,"v":10.855}
{"ts":1650077760000,"o":40556,"h":40556.5,"l":40556,"c":40556.5,"v":5.434}
{"ts":1650077820000,"o":40556.5,"h":40556.5,"l":40555,"c":40555,"v":6.806}
{"ts":1650077880000,"o":40555,"h":40565,"l":40524,"c":40524,"v":41.92}
{"ts":1650077940000,"o":40524,"h":40524,"l":40503.5,"c":40504.5,"v":19.845}
{"ts":1650078000000,"o":40504.5,"h":40504.5,"l":40481.5,"c":40485.5,"v":46.019}
{"ts":1650078060000,"o":40485.5,"h":40486,"l":40485,"c":40486,"v":17.042}
{"ts":1650078120000,"o":40486,"h":40486,"l":40458,"c":40458.5,"v":50.329}
{"ts":1650078180000,"o":40458.5,"h":40473,"l":40458,"c":40473,"v":52.031}
{"ts":1650078240000,"o":40473,"h":40473,"l":40451.5,"c":40452,"v":32.51}
{"ts":1650078300000,"o":40452,"h":40481,"l":40451.5,"c":40470.5,"v":59.781}
{"ts":1650078360000,"o":40470.5,"h":40473.5,"l":40470.5,"c":40473.5,"v":24.881}
{"ts":1650078420000,"o":40473.5,"h":40473.5,"l":40455,"c":40465,"v":16.714}
{"ts":1650078480000,"o":40465,"h":40470,"l":40464.5,"c":40469.5,"v":2.343}
{"ts":1650078540000,"o":40469.5,"h":40470,"l":40442,"c":40442,"v":88.867}
{"ts":1650078600000,"o":40442,"h":40465.5,"l":40421,"c":40431.5,"v":85.191}
{"ts":1650078660000,"o":40431.5,"h":40434,"l":40417,"c":40425.5,"v":58.298}
{"ts":1650078720000,"o":40425.5,"h":40434,"l":40425.5,"c":40433.5,"v":25.029}
{"ts":1650078780000,"o":40433.5,"h":40434,"l":40433.5,"c":40433.5,"v":6.75}
{"ts":1650078840000,"o":40433.5,"h":40434,"l":40433.5,"c":40433.5,"v":10.209}
{"ts":1650078900000,"o":40433.5,"h":40441.5,"l":40433.5,"c":40441.5,"v":8.299}
{"ts":1650078960000,"o":40441.5,"h":40453.5,"l":40441,"c":40453.5,"v":26.766}
{"ts":1650079020000,"o":40453.5,"h":40453.5,"l":40404,"c":40404.5,"v":44.621}
{"ts":1650079080000,"o":40404.5,"h":40404.5,"l":40391.5,"c":40404,"v":67.336}
{"ts":1650079140000,"o":40404,"h":40404.5,"l":40404,"c":40404.5,"v":15.673}
{"ts":1650079200000,"o":40404.5,"h":40436,"l":40404.5,"c":40412,"v":43.775}
{"ts":1650079260000,"o":40412,"h":40412.5,"l":40412,"c":40412.5,"v":5.506}
{"ts":1650079320000,"o":40412.5,"h":40424.5,"l":40400,"c":40401,"v":62.663}
{"ts":1650079380000,"o":40401,"h":40404.5,"l":40401,"c":40404,"v":25.695}
{"ts":1650079440000,"o":40404,"h":40426,"l":40404,"c":40426,"v":21.161}
{"ts":1650079500000,"o":40426,"h":40427.5,"l":40416,"c":40416.5,"v":9.131}
{"ts":1650079560000,"o":40416.5,"h":40424,"l":40416,"c":40424,"v":4.656}
{"ts":1650079620000,"o":40424,"h":40428,"l":40423.5,"c":40427.5,"v":15.029}
{"ts":1650079680000,"o":40427.5,"h":40428,"l":40420,"c":40420,"v":6.028}
{"ts":1650079740000,"o":40420,"h":40424.5,"l":40420,"c":40424.5,"v":5.674}
{"ts":1650079800000,"o":40424.5,"h":40439,"l":40424,"c":40438.5,"v":5.121}
{"ts":1650079860000,"o":40438.5,"h":40460,"l":40438.5,"c":40460,"v":38.066}
{"ts":1650079920000,"o":40460,"h":40460,"l":40459.5,"c":40459.5,"v":8.379}
{"ts":1650079980000,"o":40459.5,"h":40460,"l":40448,"c":40448.5,"v":25.583}
{"ts":1650080040000,"o":40448.5,"h":40466,"l":40448,"c":40466,"v":19.821}
{"ts":1650080100000,"o":40466,"h":40468.5,"l":40465.5,"c":40468,"v":6.792}
{"ts":1650080160000,"o":40468,"h":40468.5,"l":40459.5,"c":40459.5,"v":11.437}
{"ts":1650080220000,"o":40459.5,"h":40460,"l":40435.5,"c":40459.5,"v":11.772}
{"ts":1650080280000,"o":40459.5,"h":40461,"l":40459,"c":40460.5,"v":24.513}
{"ts":1650080340000,"o":40460.5,"h":40461,"l":40459,"c":40459.5,"v":6.437}
{"ts":1650080400000,"o":40459.5,"h":40459.5,"l":40459,"c":40459,"v":2.454}
{"ts":1650080460000,"o":40459,"h":40459.5,"l":40459,"c":40459,"v":0.764}
{"ts":1650080520000,"o":40459,"h":40470,"l":40459,"c":40470,"v":12.166}
{"ts":1650080580000,"o":40470,"h":40470,"l":40469.5,"c":40469.5,"v":3.615}
{"ts":1650080640000,"o":40469.5,"h":40470,"l":40469.5,"c":40469.5,"v":1.367}
{"ts":1650080700000,"o":40469.5,"h":40481,"l":40469.5,"c":40469.5,"v":28.075}
{"ts":1650080760000,"o":40469.5,"h":40470,"l":40463.5,"c":40463.5,"v":15.952}
{"ts":1650080820000,"o":40463.5,"h":40463.5,"l":40398.5,"c":40416.5,"v":73.091}
{"ts":1650080880000,"o":40416.5,"h":40417,"l":40416.5,"c":40416.5,"v":19}
{"ts":1650080940000,"o":40416.5,"h":40417,"l":40416,"c":40416,"v":14.186}
{"ts":1650081000000,"o":40416,"h":40416,"l":40413.5,"c":40414,"v":5.807}
{"ts":1650081060000,"o":40414,"h":40438.5,"l":40414,"c":40426,"v":26.558}
{"ts":1650081120000,"o":40426,"h":40432.5,"l":40426,"c":40432.5,"v":9.522}
{"ts":1650081180000,"o":40432.5,"h":40432.5,"l":40432,"c":40432.5,"v":6.793}
{"ts":1650081240000,"o":40432.5,"h":40432.5,"l":40416,"c":40416.5,"v":16.443}
{"ts":1650081300000,"o":40416.5,"h":40426,"l":40416,"c":40425.5,"v":1.398}
{"ts":1650081360000,"o":40425.5,"h":40426,"l":40425.5,"c":40426,"v":7.182}
{"ts":1650081420000,"o":40426,"h":40426,"l":40425.5,"c":40426,"v":0.577}
{"ts":1650081480000,"o":40426,"h":40426,"l":40412,"c":40412.5,"v":31.521}
{"ts":1650081540000,"o":40412.5,"h":40412.5,"l":40385,"c":40411,"v":70.467}
{"ts":1650081600000,"o":40411,"h":40411,"l":40410.5,"c":40411,"v":32.585}
{"ts":1650081660000,"o":40411,"h":40411,"l":40410.5,"c":40410.5,"v":3.026}
{"ts":1650081720000,"o":40410.5,"h":40411,"l":40410.5,"c":40411,"v":4.549}
{"ts":1650081780000,"o":40411,"h":40411,"l":40398,"c":40398,"v":26.839}
{"ts":1650081840000,"o":40398,"h":40406.5,"l":40398,"c":40406,"v":8.175}
{"ts":1650081900000,"o":40406,"h":40412,"l":40406,"c":40412,"v":8.165}
{"ts":1650081960000,"o":40412,"h":40412,"l":40400,"c":40400.5,"v":8.312}
{"ts":1650082020000,"o":40400.5,"h":40407.5,"l":40400,"c":40407.5,"v":6.047}
{"ts":1650082080000,"o":40407.5,"h":40407.5,"l":40407,"c":40407.5,"v":3.107}
{"ts":1650082140000,"o":40407.5,"h":40416,"l":40407,"c":40415.5,"v":16.148}
{"ts":1650082200000,"o":40415.5,"h":40416,"l":40415.5,"c":40415.5,"v":2.016}
{"ts":1650082260000,"o":40415.5,"h":40416,"l":40400,"c":40400,"v":22.019}
{"ts":1650082320000,"o":40400,"h":40400.5,"l":40400,"c":40400.5,"v":5.454}
{"ts":1650082380000,"o":40400.5,"h":40400.5,"l":40400,"c":40400,"v":6.848}
{"ts":1650082440000,"o":40400,"h":40400.5,"l":40400,"c":40400,"v":3.058}
{"ts":1650082500000,"o":40400,"h":40412,"l":40400,"c":40411.5,"v":9.566}
{"ts":1650082560000,"o":40411.5,"h":40412,"l":40411.5,"c":40411.5,"v":2.135}
{"ts":1650082620000,"o":40411.5,"h":40412,"l":40406,"c":40406,"v":5.028}
{"ts":1650082680000,"o":40406,"h":40406.5,"l":40406,"c":40406.5,"v":1.87}
{"ts":1650082740000,"o":40406.5,"h":40406.5,"l":40406,"c":40406,"v":0.864}
{"ts":1650082800000,"o":40406,"h":40421,"l":40406,"c":40421,"v":18.517}
{"ts":1650082860000,"o":40421,"h":40423.5,"l":40421,"c":40423.5,"v":15.84}
{"ts":1650082920000,"o":40423.5,"h":40444,"l":40423,"c":40444,"v":11.323}
{"ts":1650082980000,"o":40444,"h":40444,"l":40443.5,"c":40444,"v":26.226}
{"ts":1650083040000,"o":40444,"h":40448,"l":40443.5,"c":40448,"v":10.757}
{"ts":1650083100000,"o":40448,"h":40451.5,"l":40447.5,"c":40451,"v":4.259}
{"ts":1650083160000,"o":40451,"h":40451.5,"l":40451,"c":40451.5,"v":1.819}
{"ts":1650083220000,"o":40451.5,"h":40451.5,"l":40451,"c":40451,"v":1.651}
{"ts":1650083280000,"o":40451,"h":40458.5,"l":40451,"c":40458,"v":24.515}
{"ts":1650083340000,"o":40458,"h":40458.5,"l":40458,"c":40458,"v":1.148}
{"ts":1650083400000,"o":40458,"h":40458.5,"l":40452,"c":40452,"v":27.682}
{"ts":1650083460000,"o":40452,"h":40452.5,"l":40452,"c":40452.5,"v":3.618}
{"ts":1650083520000,"o":40452.5,"h":40480,"l":40452,"c":40479.5,"v":26.923}
{"ts":1650083580000,"o":40479.5,"h":40490,"l":40463.5,"c":40490,"v":36.911}
{"ts":1650083640000,"o":40490,"h":40509.5,"l":40489.5,"c":40490,"v":68.595}
{"ts":1650083700000,"o":40490,"h":40503,"l":40490,"c":40502.5,"v":19.735}
{"ts":1650083760000,"o":40502.5,"h":40503,"l":40481.5,"c":40481.5,"v":16.906}
{"ts":1650083820000,"o":40481.5,"h":40504.5,"l":40481.5,"c":40504,"v":22.966}
{"ts":1650083880000,"o":40504,"h":40504.5,"l":40504,"c":40504,"v":6.027}
{"ts":1650083940000,"o":40504,"h":40504.5,"l":40491,"c":40491,"v":13.48}
{"ts":1650084000000,"o":40491,"h":40502,"l":40491,"c":40502,"v":33.492}
{"ts":1650084060000,"o":40502,"h":40504.5,"l":40502,"c":40504,"v":13.346}
{"ts":1650084120000,"o":40504,"h":40504.5,"l":40492,"c":40504.5,"v":28.494}
{"ts":1650084180000,"o":40504.5,"h":40552.5,"l":40504,"c":40525,"v":87.694}
{"ts":1650084240000,"o":40525,"h":40525.5,"l":40514.5,"c":40522,"v":48.973}
{"ts":1650084300000,"o":40522,"h":40522.5,"l":40510.5,"c":40511,"v":5.679}
{"ts":1650084360000,"o":40511,"h":40518.5,"l":40510,"c":40510,"v":20.984}
{"ts":1650084420000,"o":40510,"h":40510.5,"l":40510,"c":40510,"v":1.115}
{"ts":1650084480000,"o":40510,"h":40510.5,"l":40510,"c":40510,"v":1.869}
{"ts":1650084540000,"o":40510,"h":40510.5,"l":40494.5,"c":40495,"v":17.295}
{"ts":1650084600000,"o":40495,"h":40510.5,"l":40494.5,"c":40510.5,"v":16.185}
{"ts":1650084660000,"o":40510.5,"h":40516,"l":40510.5,"c":40515.5,"v":7.973}
{"ts":1650084720000,"o":40515.5,"h":40516,"l":40509.5,"c":40509.5,"v":31.554}
{"ts":1650084780000,"o":40509.5,"h":40510,"l":40509.5,"c":40509.5,"v":1.277}
{"ts":1650084840000,"o":40509.5,"h":40510,"l":40509.5,"c":40509.5,"v":4.385}
{"ts":1650084900000,"o":40509.5,"h":40510,"l":40495,"c":40495,"v":21.731}
{"ts":1650084960000,"o":40495,"h":40505.5,"l":40492.5,"c":40492.5,"v":23.263}
{"ts":1650085020000,"o":40492.5,"h":40515,"l":40492.5,"c":40515,"v":28.79}
{"ts":1650085080000,"o":40515,"h":40515,"l":40514.5,"c":40514.5,"v":2.807}
{"ts":1650085140000,"o":40514.5,"h":40515,"l":40514.5,"c":40514.5,"v":1.963}
{"ts":1650085200000,"o":40514.5,"h":40514.5,"l":40501.5,"c":40502,"v":11.649}
{"ts":1650085260000,"o":40502,"h":40502,"l":40500,"c":40500,"v":3.185}
{"ts":1650085320000,"o":40500,"h":40500.5,"l":40500,"c":40500,"v":1.619}
{"ts":1650085380000,"o":40500,"h":40511.5,"l":40500,"c":40503.5,"v":14.664}
{"ts":1650085440000,"o":40503.5,"h":40504,"l":40503.5,"c":40504,"v":0.729}
{"ts":1650085500000,"o":40504,"h":40504,"l":40503.5,"c":40504,"v":4.531}
{"ts":1650085560000,"o":40504,"h":40504,"l":40497,"c":40497,"v":4.677}
{"ts":1650085620000,"o":40497,"h":40497,"l":40493.5,"c":40493.5,"v":5.06}
{"ts":1650085680000,"o":40493.5,"h":40493.5,"l":40493,"c":40493,"v":5.314}
{"ts":1650085740000,"o":40493,"h":40493.5,"l":40493,"c":40493,"v":0.532}
{"ts":1650085800000,"o":40493,"h":40493,"l":40492,"c":40492,"v":5.648}
{"ts":1650085860000,"o":40492,"h":40492,"l":40475,"c":40475,"v":12.714}
{"ts":1650085920000,"o":40475,"h":40483.5,"l":40475,"c":40483,"v":9.736}
{"ts":1650085980000,"o":40483,"h":40483.5,"l":40475,"c":40475.5,"v":22.089}
{"ts":1650086040000,"o":40475.5,"h":40475.5,"l":40475,"c":40475,"v":1.501}
{"ts":1650086100000,"o":40475,"h":40483,"l":40475,"c":40483,"v":14.153}
{"ts":1650086160000,"o":40483,"h":40483,"l":40482.5,"c":40483,"v":2.084}
{"ts":1650086220000,"o":40483,"h":40483,"l":40482.5,"c":40483,"v":1.163}
{"ts":1650086280000,"o":40483,"h":40483,"l":40482.5,"c":40483,"v":3.06}
{"ts":1650086340000,"o":40483,"h":40483,"l":40482.5,"c":40483,"v":2.151}
{"ts":1650086400000,"o":40483,"h":40483,"l":40482.5,"c":40483,"v":4.237}
{"ts":1650086460000,"o":40483,"h":40483,"l":40418,"c":40425.5,"v":96.089}
{"ts":1650086520000,"o":40425.5,"h":40438,"l":40425.5,"c":40438,"v":15.739}
{"ts":1650086580000,"o":40438,"h":40438,"l":40437.5,"c":40437.5,"v":4.239}
{"ts":1650086640000,"o":40437.5,"h":40438,"l":40412,"c":40422.5,"v":69.953}
{"ts":1650086700000,"o":40422.5,"h":40435,"l":40422.5,"c":40435,"v":17.585}
{"ts":1650086760000,"o":40435,"h":40446.5,"l":40434.5,"c":40446.5,"v":16.354}
{"ts":1650086820000,"o":40446.5,"h":40446.5,"l":40446,"c":40446.5,"v":3.19}
{"ts":1650086880000,"o":40446.5,"h":40463,"l":40446,"c":40462.5,"v":7.359}
{"ts":1650086940000,"o":40462.5,"h":40480,"l":40462.5,"c":40480,"v":6.551}
{"ts":1650087000000,"o":40480,"h":40480,"l":40479.5,"c":40479.5,"v":13.517}
{"ts":1650087060000,"o":40479.5,"h":40480,"l":40466.5,"c":40466.5,"v":8.316}
{"ts":1650087120000,"o":40466.5,"h":40467,"l":40466.5,"c":40466.5,"v":0.469}
{"ts":1650087180000,"o":40466.5,"h":40467,"l":40466.5,"c":40466.5,"v":1.44}
{"ts":1650087240000,"o":40466.5,"h":40467,"l":40466.5,"c":40467,"v":5.283}
{"ts":1650087300000,"o":40467,"h":40467,"l":40453,"c":40453,"v":6.685}
{"ts":1650087360000,"o":40453,"h":40453.5,"l":40446,"c":40446,"v":7.91}
{"ts":1650087420000,"o":40446,"h":40446.5,"l":40411.5,"c":40412,"v":16.081}
{"ts":1650087480000,"o":40412,"h":40412,"l":40393,"c":40402.5,"v":91.653}
{"ts":1650087540000,"o":40402.5,"h":40410.5,"l":40401,"c":40401.5,"v":13.105}
{"ts":1650087600000,"o":40401.5,"h":40422,"l":40393.5,"c":40410,"v":28.624}
{"ts":1650087660000,"o":40410,"h":40421,"l":40408,"c":40421,"v":13.154}
{"ts":1650087720000,"o":40421,"h":40421,"l":40420.5,"c":40420.5,"v":1.019}
{"ts":1650087780000,"o":40420.5,"h":40421,"l":40420,"c":40420,"v":7.656}
{"ts":1650087840000,"o":40420,"h":40420.5,"l":40411.5,"c":40412,"v":12.832}
{"ts":1650087900000,"o":40412,"h":40412,"l":40411.5,"c":40412,"v":5.636}
{"ts":1650087960000,"o":40412,"h":40442.5,"l":40359.5,"c":40441.5,"v":245.817}
{"ts":1650088020000,"o":40441.5,"h":40441.5,"l":40416.5,"c":40416.5,"v":29.047}
{"ts":1650088080000,"o":40416.5,"h":40425,"l":40406,"c":40418.5,"v":20.973}
{"ts":1650088140000,"o":40418.5,"h":40427.5,"l":40409,"c":40427,"v":43.041}
{"ts":1650088200000,"o":40427,"h":40427.5,"l":40427,"c":40427,"v":10.17}
{"ts":1650088260000,"o":40427,"h":40441.5,"l":40427,"c":40441,"v":10.017}
{"ts":1650088320000,"o":40441,"h":40441,"l":40431,"c":40440,"v":11.552}
{"ts":1650088380000,"o":40440,"h":40440,"l":40439.5,"c":40440,"v":2.311}
{"ts":1650088440000,"o":40440,"h":40450,"l":40439.5,"c":40450,"v":7.609}
{"ts":1650088500000,"o":40450,"h":40451,"l":40441,"c":40441,"v":14.828}
{"ts":1650088560000,"o":40441,"h":40441.5,"l":40441,"c":40441,"v":9.499}
{"ts":1650088620000,"o":40441,"h":40441.5,"l":40441,"c":40441,"v":4.778}
{"ts":1650088680000,"o":40441,"h":40441.5,"l":40441,"c":40441.5,"v":4.329}
{"ts":1650088740000,"o":40441.5,"h":40441.5,"l":40441,"c":40441,"v":2.612}
{"ts":1650088800000,"o":40441,"h":40441.5,"l":40413.5,"c":40413.5,"v":19.06}
{"ts":1650088860000,"o":40413.5,"h":40414,"l":40413.5,"c":40414,"v":8.347}
{"ts":1650088920000,"o":40414,"h":40414,"l":40413.5,"c":40414,"v":4.734}
{"ts":1650088980000,"o":40414,"h":40414,"l":40413.5,"c":40414,"v":5.717}
{"ts":1650089040000,"o":40414,"h":40414,"l":40413.5,"c":40413.5,"v":4.823}
{"ts":1650089100000,"o":40413.5,"h":40429.5,"l":40413.5,"c":40429,"v":12.667}
{"ts":1650089160000,"o":40429,"h":40429.5,"l":40429,"c":40429.5,"v":3.301}
{"ts":1650089220000,"o":40429.5,"h":40429.5,"l":40429,"c":40429,"v":1.285}
{"ts":1650089280000,"o":40429,"h":40429.5,"l":40429,"c":40429.5,"v":0.675}
{"ts":1650089340000,"o":40429.5,"h":40429.5,"l":40414,"c":40417.5,"v":11.949}
{"ts":1650089400000,"o":40417.5,"h":40418,"l":40413.5,"c":40413.5,"v":2.106}
{"ts":1650089460000,"o":40413.5,"h":40414,"l":40413.5,"c":40413.5,"v":1.855}
{"ts":1650089520000,"o":40413.5,"h":40429.5,"l":40413.5,"c":40429.5,"v":3.564}
{"ts":1650089580000,"o":40429.5,"h":40429.5,"l":40429,"c":40429.5,"v":2.925}
{"ts":1650089640000,"o":40429.5,"h":40429.5,"l":40429,"c":40429,"v":0.439}
{"ts":1650089700000,"o":40429,"h":40429.5,"l":40413.5,"c":40413.5,"v":6.286}
{"ts":1650089760000,"o":40413.5,"h":40414,"l":40413.5,"c":40413.5,"v":6.203}
{"ts":1650089820000,"o":40413.5,"h":40414,"l":40410,"c":40410.5,"v":73.145}
{"ts":1650089880000,"o":40410.5,"h":40410.5,"l":40403,"c":40403,"v":14.176}
{"ts":1650089940000,"o":40403,"h":40403.5,"l":40403,"c":40403,"v":1.888}
{"ts":1650090000000,"o":40403,"h":40410,"l":40403,"c":40409.5,"v":6.205}
{"ts":1650090060000,"o":40409.5,"h":40420,"l":40409.5,"c":40420,"v":4.724}
{"ts":1650090120000,"o":40420,"h":40430,"l":40420,"c":40430,"v":21.978}
{"ts":1650090180000,"o":40430,"h":40430,"l":40429.5,"c":40429.5,"v":1.799}
{"ts":1650090240000,"o":40429.5,"h":40430,"l":40429.5,"c":40430,"v":6.627}
{"ts":1650090300000,"o":40430,"h":40430,"l":40411.5,"c":40411.5,"v":10.679}
{"ts":1650090360000,"o":40411.5,"h":40412,"l":40411.5,"c":40411.5,"v":1.423}
{"ts":1650090420000,"o":40411.5,"h":40412,"l":40411.5,"c":40411.5,"v":5.594}
{"ts":1650090480000,"o":40411.5,"h":40412,"l":40403,"c":40403,"v":5.943}
{"ts":1650090540000,"o":40403,"h":40403.5,"l":40397.5,"c":40397.5,"v":13.059}
{"ts":1650090600000,"o":40397.5,"h":40397.5,"l":40380,"c":40380,"v":18.002}
{"ts":1650090660000,"o":40380,"h":40403.5,"l":40380,"c":40403.5,"v":32.77}
{"ts":1650090720000,"o":40403.5,"h":40403.5,"l":40385.5,"c":40386,"v":8.312}
{"ts":1650090780000,"o":40386,"h":40386,"l":40385.5,"c":40385.5,"v":3.929}
{"ts":1650090840000,"o":40385.5,"h":40385.5,"l":40368,"c":40382.5,"v":71.86}
{"ts":1650090900000,"o":40382.5,"h":40383,"l":40382.5,"c":40382.5,"v":2.84}
{"ts":1650090960000,"o":40382.5,"h":40383,"l":40367.5,"c":40369.5,"v":20.902}
{"ts":1650091020000,"o":40369.5,"h":40369.5,"l":40355,"c":40355.5,"v":37.848}
{"ts":1650091080000,"o":40355.5,"h":40367,"l":40355,"c":40366.5,"v":10.486}
{"ts":1650091140000,"o":40366.5,"h":40378,"l":40366.5,"c":40377.5,"v":11.167}
{"ts":1650091200000,"o":40377.5,"h":40378,"l":40368,"c":40368,"v":6.151}
{"ts":1650091260000,"o":40368,"h":40368.5,"l":40368,"c":40368,"v":4.245}
{"ts":1650091320000,"o":40368,"h":40368.5,"l":40368,"c":40368.5,"v":1.392}
{"ts":1650091380000,"o":40368.5,"h":40368.5,"l":40368,"c":40368,"v":1.17}
{"ts":1650091440000,"o":40368,"h":40368.5,"l":40360,"c":40360.5,"v":17.8}
{"ts":1650091500000,"o":40360.5,"h":40360.5,"l":40360,"c":40360.5,"v":16.665}
{"ts":1650091560000,"o":40360.5,"h":40380,"l":40360.5,"c":40379.5,"v":9.351}
{"ts":1650091620000,"o":40379.5,"h":40380,"l":40379.5,"c":40380,"v":11.695}
{"ts":1650091680000,"o":40380,"h":40380,"l":40371,"c":40371,"v":7.534}
{"ts":1650091740000,"o":40371,"h":40375.5,"l":40371,"c":40375.5,"v":7.725}
{"ts":1650091800000,"o":40375.5,"h":40389.5,"l":40365.5,"c":40365.5,"v":28.286}
{"ts":1650091860000,"o":40365.5,"h":40371,"l":40365.5,"c":40371,"v":18.194}
{"ts":1650091920000,"o":40371,"h":40371,"l":40370.5,"c":40370.5,"v":3.842}
{"ts":1650091980000,"o":40370.5,"h":40371,"l":40370.5,"c":40370.5,"v":1.092}
{"ts":1650092040000,"o":40370.5,"h":40371,"l":40370.5,"c":40370.5,"v":4.548}
{"ts":1650092100000,"o":40370.5,"h":40385,"l":40370.5,"c":40385,"v":6.221}
{"ts":1650092160000,"o":40385,"h":40390,"l":40384.5,"c":40390,"v":19.137}
{"ts":1650092220000,"o":40390,"h":40390,"l":40389.5,"c":40390,"v":14.612}
{"ts":1650092280000,"o":40390,"h":40402,"l":40390,"c":40401.5,"v":27.007}
{"ts":1650092340000,"o":40401.5,"h":40402,"l":40401.5,"c":40401.5,"v":5.71}
{"ts":1650092400000,"o":40401.5,"h":40411,"l":40401.5,"c":40410.5,"v":7.742}
{"ts":1650092460000,"o":40410.5,"h":40419.5,"l":40410.5,"c":40419,"v":9.712}
{"ts":1650092520000,"o":40419,"h":40419.5,"l":40410,"c":40417,"v":10.627}
{"ts":1650092580000,"o":40417,"h":40428,"l":40416.5,"c":40428,"v":16.209}
{"ts":1650092640000,"o":40428,"h":40428.5,"l":40427.5,"c":40428,"v":2.983}
{"ts":1650092700000,"o":40428,"h":40428.5,"l":40428,"c":40428.5,"v":7.14}
{"ts":1650092760000,"o":40428.5,"h":40428.5,"l":40423,"c":40423,"v":15.705}
{"ts":1650092820000,"o":40423,"h":40423.5,"l":40401,"c":40401.5,"v":11.712}
{"ts":1650092880000,"o":40401.5,"h":40401.5,"l":40401,"c":40401,"v":3.844}
{"ts":1650092940000,"o":40401,"h":40401,"l":40385,"c":40392,"v":107.613}
{"ts":1650093000000,"o":40392,"h":40392,"l":40391.5,"c":40392,"v":12.817}
{"ts":1650093060000,"o":40392,"h":40392,"l":40391.5,"c":40391.5,"v":3.494}
{"ts":1650093120000,"o":40391.5,"h":40392,"l":40388.5,"c":40389,"v":12.706}
{"ts":1650093180000,"o":40389,"h":40389,"l":40388.5,"c":40388.5,"v":7.145}
{"ts":1650093240000,"o":40388.5,"h":40392,"l":40388.5,"c":40391.5,"v":10.95}
{"ts":1650093300000,"o":40391.5,"h":40392,"l":40384,"c":40384.5,"v":17.259}
{"ts":1650093360000,"o":40384.5,"h":40384.5,"l":40382.5,"c":40382.5,"v":6.165}
{"ts":1650093420000,"o":40382.5,"h":40383,"l":40382.5,"c":40382.5,"v":1.608}
{"ts":1650093480000,"o":40382.5,"h":40383,"l":40382,"c":40382,"v":15.481}
{"ts":1650093540000,"o":40382,"h":40382,"l":40375,"c":40375,"v":19.042}
{"ts":1650093600000,"o":40375,"h":40375.5,"l":40375,"c":40375.5,"v":16.499}
{"ts":1650093660000,"o":40375.5,"h":40375.5,"l":40375,"c":40375.5,"v":3.459}
{"ts":1650093720000,"o":40375.5,"h":40384.5,"l":40375,"c":40384,"v":33.273}
{"ts":1650093780000,"o":40384,"h":40384.5,"l":40384,"c":40384.5,"v":2.691}
{"ts":1650093840000,"o":40384.5,"h":40384.5,"l":40384,"c":40384,"v":16.563}
{"ts":1650093900000,"o":40384,"h":40384.5,"l":40384,"c":40384.5,"v":6.616}
{"ts":1650093960000,"o":40384.5,"h":40390,"l":40384.5,"c":40390,"v":3.962}
{"ts":1650094020000,"o":40390,"h":40398.5,"l":40389.5,"c":40398.5,"v":15.246}
{"ts":1650094080000,"o":40398.5,"h":40398.5,"l":40398,"c":40398.5,"v":4.665}
{"ts":1650094140000,"o":40398.5,"h":40398.5,"l":40398,"c":40398.5,"v":1.799}
{"ts":1650094200000,"o":40398.5,"h":40398.5,"l":40398,"c":40398.5,"v":4.143}
{"ts":1650094260000,"o":40398.5,"h":40398.5,"l":40398,"c":40398.5,"v":0.638}
{"ts":1650094320000,"o":40398.5,"h":40398.5,"l":40392,"c":40392,"v":9.126}
{"ts":1650094380000,"o":40392,"h":40392,"l":40360,"c":40369.5,"v":51.739}
{"ts":1650094440000,"o":40369.5,"h":40371.5,"l":40356,"c":40371,"v":38.752}
{"ts":1650094500000,"o":40371,"h":40379.5,"l":40371,"c":40379.5,"v":18.564}
{"ts":1650094560000,"o":40379.5,"h":40379.5,"l":40376,"c":40376.5,"v":1.35}
{"ts":1650094620000,"o":40376.5,"h":40376.5,"l":40373,"c":40373,"v":4.7}
{"ts":1650094680000,"o":40373,"h":40373.5,"l":40366,"c":40366,"v":3.658}
{"ts":1650094740000,"o":40366,"h":40366.5,"l":40366,"c":40366,"v":3.81}
{"ts":1650094800000,"o":40366,"h":40366.5,"l":40366,"c":40366,"v":3.716}
{"ts":1650094860000,"o":40366,"h":40366.5,"l":40366,"c":40366,"v":2.083}
{"ts":1650094920000,"o":40366,"h":40366.5,"l":40366,"c":40366,"v":9.703}
{"ts":1650094980000,"o":40366,"h":40366.5,"l":40366,"c":40366.5,"v":5.053}
{"ts":1650095040000,"o":40366.5,"h":40366.5,"l":40366,"c":40366.5,"v":7.329}
{"ts":1650095100000,"o":40366.5,"h":40366.5,"l":40366,"c":40366,"v":6.502}
{"ts":1650095160000,"o":40366,"h":40370,"l":40366,"c":40369.5,"v":11.325}
{"ts":1650095220000,"o":40369.5,"h":40387.5,"l":40369.5,"c":40387.5,"v":16.92}
{"ts":1650095280000,"o":40387.5,"h":40388,"l":40387.5,"c":40387.5,"v":1.965}
{"ts":1650095340000,"o":40387.5,"h":40390,"l":40387.5,"c":40390,"v":2.023}
{"ts":1650095400000,"o":40390,"h":40392,"l":40389.5,"c":40392,"v":2.581}
{"ts":1650095460000,"o":40392,"h":40392,"l":40391.5,"c":40391.5,"v":4.631}
{"ts":1650095520000,"o":40391.5,"h":40398,"l":40391.5,"c":40397.5,"v":13.98}
{"ts":1650095580000,"o":40397.5,"h":40398,"l":40385,"c":40385,"v":13.525}
{"ts":1650095640000,"o":40385,"h":40385.5,"l":40385,"c":40385,"v":3.834}
{"ts":1650095700000,"o":40385,"h":40394,"l":40372,"c":40372.5,"v":15.7}
{"ts":1650095760000,"o":40372.5,"h":40372.5,"l":40366,"c":40372,"v":20.767}
{"ts":1650095820000,"o":40372,"h":40372.5,"l":40372,"c":40372.5,"v":5.05}
{"ts":1650095880000,"o":40372.5,"h":40372.5,"l":40372,"c":40372,"v":10.027}
{"ts":1650095940000,"o":40372,"h":40372.5,"l":40372,"c":40372.5,"v":4.671}
{"ts":1650096000000,"o":40372.5,"h":40372.5,"l":40372,"c":40372,"v":12.423}
{"ts":1650096060000,"o":40372,"h":40372.5,"l":40344,"c":40344,"v":62.97}
{"ts":1650096120000,"o":40344,"h":40364,"l":40344,"c":40349.5,"v":53.168}
{"ts":1650096180000,"o":40349.5,"h":40370,"l":40349.5,"c":40369.5,"v":38.365}
{"ts":1650096240000,"o":40369.5,"h":40373,"l":40369.5,"c":40373,"v":8.402}
{"ts":1650096300000,"o":40373,"h":40395,"l":40373,"c":40395,"v":19.947}
{"ts":1650096360000,"o":40395,"h":40395,"l":40387.5,"c":40388,"v":18.149}
{"ts":1650096420000,"o":40388,"h":40388,"l":40387,"c":40387,"v":10.105}
{"ts":1650096480000,"o":40387,"h":40388,"l":40387,"c":40388,"v":13.898}
{"ts":1650096540000,"o":40388,"h":40395,"l":40387.5,"c":40395,"v":25.884}
{"ts":1650096600000,"o":40395,"h":40397.5,"l":40395,"c":40397.5,"v":20.245}
{"ts":1650096660000,"o":40397.5,"h":40397.5,"l":40397,"c":40397.5,"v":7.38}
{"ts":1650096720000,"o":40397.5,"h":40397.5,"l":40397,"c":40397,"v":4.23}
{"ts":1650096780000,"o":40397,"h":40397.5,"l":40397,"c":40397.5,"v":1.92}
{"ts":1650096840000,"o":40397.5,"h":40397.5,"l":40397,"c":40397,"v":3.16}
{"ts":1650096900000,"o":40397,"h":40397.5,"l":40397,"c":40397.5,"v":1.127}
{"ts":1650096960000,"o":40397.5,"h":40398,"l":40397,"c":40398,"v":13.961}
{"ts":1650097020000,"o":40398,"h":40413.5,"l":40398,"c":40413.5,"v":28.391}
{"ts":1650097080000,"o":40413.5,"h":40426,"l":40413.5,"c":40426,"v":25.158}
{"ts":1650097140000,"o":40426,"h":40426,"l":40425.5,"c":40425.5,"v":6.214}
{"ts":1650097200000,"o":40425.5,"h":40433.5,"l":40425.5,"c":40433,"v":30.676}
{"ts":1650097260000,"o":40433,"h":40433.5,"l":40430,"c":40430,"v":38.78}
{"ts":1650097320000,"o":40430,"h":40430.5,"l":40430,"c":40430.5,"v":4.022}
{"ts":1650097380000,"o":40430.5,"h":40430.5,"l":40417.5,"c":40417.5,"v":23.672}
{"ts":1650097440000,"o":40417.5,"h":40418,"l":40415,"c":40415.5,"v":7.08}
{"ts":1650097500000,"o":40415.5,"h":40415.5,"l":40415,"c":40415,"v":3.893}
{"ts":1650097560000,"o":40415,"h":40415.5,"l":40415,"c":40415,"v":0.895}
{"ts":1650097620000,"o":40415,"h":40415.5,"l":40403.5,"c":40404,"v":69.191}
{"ts":1650097680000,"o":40404,"h":40404,"l":40393,"c":40393.5,"v":9.327}
{"ts":1650097740000,"o":40393.5,"h":40393.5,"l":40393,"c":40393,"v":14.526}
{"ts":1650097800000,"o":40393,"h":40393.5,"l":40391,"c":40391,"v":10.16}
{"ts":1650097860000,"o":40391,"h":40391.5,"l":40372.5,"c":40372.5,"v":21.401}
{"ts":1650097920000,"o":40372.5,"h":40373,"l":40358.5,"c":40359,"v":18.047}
{"ts":1650097980000,"o":40359,"h":40359,"l":40351,"c":40351.5,"v":20.586}
{"ts":1650098040000,"o":40351.5,"h":40351.5,"l":40341.5,"c":40351.5,"v":44.139}
{"ts":1650098100000,"o":40351.5,"h":40351.5,"l":40343.5,"c":40343.5,"v":27.458}
{"ts":1650098160000,"o":40343.5,"h":40344,"l":40343.5,"c":40344,"v":22.345}
{"ts":1650098220000,"o":40344,"h":40349,"l":40343.5,"c":40349,"v":12.259}
{"ts":1650098280000,"o":40349,"h":40355,"l":40349,"c":40355,"v":20.963}
{"ts":1650098340000,"o":40355,"h":40356,"l":40355,"c":40356,"v":9.771}
{"ts":1650098400000,"o":40356,"h":40367.5,"l":40355.5,"c":40367,"v":19.071}
{"ts":1650098460000,"o":40367,"h":40367.5,"l":40366,"c":40366,"v":5.939}
{"ts":1650098520000,"o":40366,"h":40366,"l":40359,"c":40359,"v":5.422}
{"ts":1650098580000,"o":40359,"h":40359.5,"l":40359,"c":40359.5,"v":11.522}
{"ts":1650098640000,"o":40359.5,"h":40366,"l":40359,"c":40366,"v":12.119}
{"ts":1650098700000,"o":40366,"h":40378.5,"l":40365.5,"c":40378,"v":8.281}
{"ts":1650098760000,"o":40378,"h":40378.5,"l":40368.5,"c":40369,"v":9.283}
{"ts":1650098820000,"o":40369,"h":40369,"l":40359,"c":40359,"v":5.812}
{"ts":1650098880000,"o":40359,"h":40359.5,"l":40359,"c":40359,"v":8.667}
{"ts":1650098940000,"o":40359,"h":40359.5,"l":40358.5,"c":40358.5,"v":2.849}
{"ts":1650099000000,"o":40358.5,"h":40358.5,"l":40355.5,"c":40355.5,"v":5.315}
{"ts":1650099060000,"o":40355.5,"h":40356,"l":40355.5,"c":40355.5,"v":10.141}
{"ts":1650099120000,"o":40355.5,"h":40356,"l":40355.5,"c":40355.5,"v":6.415}
{"ts":1650099180000,"o":40355.5,"h":40356,"l":40355.5,"c":40355.5,"v":1.198}
{"ts":1650099240000,"o":40355.5,"h":40356,"l":40355.5,"c":40356,"v":0.382}
{"ts":1650099300000,"o":40356,"h":40356,"l":40355.5,"c":40355.5,"v":0.648}
{"ts":1650099360000,"o":40355.5,"h":40355.5,"l":40335,"c":40335,"v":36.36}
{"ts":1650099420000,"o":40335,"h":40356,"l":40335,"c":40356,"v":30.673}
{"ts":1650099480000,"o":40356,"h":40356,"l":40355.5,"c":40356,"v":2.361}
{"ts":1650099540000,"o":40356,"h":40360,"l":40355.5,"c":40360,"v":11.714}
{"ts":1650099600000,"o":40360,"h":40360,"l":40359.5,"c":40359.5,"v":5.764}
{"ts":1650099660000,"o":40359.5,"h":40360,"l":40359.5,"c":40359.5,"v":9}
{"ts":1650099720000,"o":40359.5,"h":40360,"l":40344.5,"c":40359.5,"v":65.907}
{"ts":1650099780000,"o":40359.5,"h":40360,"l":40350,"c":40350,"v":6.863}
{"ts":1650099840000,"o":40350,"h":40350.5,"l":40340,"c":40340,"v":19.83}
{"ts":1650099900000,"o":40340,"h":40340.5,"l":40333.5,"c":40333.5,"v":10.775}
{"ts":1650099960000,"o":40333.5,"h":40343.5,"l":40333.5,"c":40343.5,"v":14.558}
{"ts":1650100020000,"o":40343.5,"h":40350.5,"l":40343,"c":40350,"v":6.035}
{"ts":1650100080000,"o":40350,"h":40350.5,"l":40350,"c":40350.5,"v":3.009}
{"ts":1650100140000,"o":40350.5,"h":40358.5,"l":40350.5,"c":40358.5,"v":6.708}
{"ts":1650100200000,"o":40358.5,"h":40388,"l":40358,"c":40374,"v":32.227}
{"ts":1650100260000,"o":40374,"h":40381.5,"l":40374,"c":40381,"v":13.495}
{"ts":1650100320000,"o":40381,"h":40385,"l":40381,"c":40385,"v":4.388}
{"ts":1650100380000,"o":40385,"h":40388.5,"l":40384.5,"c":40388.5,"v":19.244}
{"ts":1650100440000,"o":40388.5,"h":40388.5,"l":40388,"c":40388,"v":2.666}
{"ts":1650100500000,"o":40388,"h":40388.5,"l":40388,"c":40388,"v":6.977}
{"ts":1650100560000,"o":40388,"h":40388.5,"l":40385,"c":40385,"v":5.209}
{"ts":1650100620000,"o":40385,"h":40385.5,"l":40385,"c":40385,"v":7.288}
{"ts":1650100680000,"o":40385,"h":40385.5,"l":40385,"c":40385.5,"v":2.16}
{"ts":1650100740000,"o":40385.5,"h":40385.5,"l":40385,"c":40385,"v":4.816}
{"ts":1650100800000,"o":40385,"h":40392.5,"l":40385,"c":40385,"v":21.866}
{"ts":1650100860000,"o":40385,"h":40385.5,"l":40369.5,"c":40370,"v":28.743}
{"ts":1650100920000,"o":40370,"h":40380,"l":40370,"c":40379.5,"v":2.164}
{"ts":1650100980000,"o":40379.5,"h":40380,"l":40379.5,"c":40379.5,"v":2.241}
{"ts":1650101040000,"o":40379.5,"h":40379.5,"l":40360,"c":40360.5,"v":15.12}
{"ts":1650101100000,"o":40360.5,"h":40360.5,"l":40360,"c":40360.5,"v":6.933}
{"ts":1650101160000,"o":40360.5,"h":40380,"l":40360,"c":40380,"v":5.614}
{"ts":1650101220000,"o":40380,"h":40380,"l":40374.5,"c":40375,"v":14.83}
{"ts":1650101280000,"o":40375,"h":40375,"l":40374.5,"c":40375,"v":2.372}
{"ts":1650101340000,"o":40375,"h":40375,"l":40369.5,"c":40370,"v":46.479}
{"ts":1650101400000,"o":40370,"h":40370,"l":40369.5,"c":40369.5,"v":3.324}
{"ts":1650101460000,"o":40369.5,"h":40370,"l":40369.5,"c":40369.5,"v":1.881}
{"ts":1650101520000,"o":40369.5,"h":40370,"l":40369.5,"c":40370,"v":1.738}
{"ts":1650101580000,"o":40370,"h":40370,"l":40369.5,"c":40369.5,"v":1.808}
{"ts":1650101640000,"o":40369.5,"h":40370,"l":40369.5,"c":40370,"v":0.724}
{"ts":1650101700000,"o":40370,"h":40370,"l":40362.5,"c":40362.5,"v":28.957}
{"ts":1650101760000,"o":40362.5,"h":40363,"l":40362.5,"c":40362.5,"v":9.127}
{"ts":1650101820000,"o":40362.5,"h":40363,"l":40284,"c":40306.5,"v":318.869}
{"ts":1650101880000,"o":40306.5,"h":40320,"l":40306,"c":40320,"v":23.494}
{"ts":1650101940000,"o":40320,"h":40331.5,"l":40319.5,"c":40331,"v":61.481}
{"ts":1650102000000,"o":40331,"h":40331.5,"l":40314.5,"c":40320.5,"v":38.586}
{"ts":1650102060000,"o":40320.5,"h":40326.5,"l":40320.5,"c":40326.5,"v":15.782}
{"ts":1650102120000,"o":40326.5,"h":40328,"l":40326.5,"c":40328,"v":8.27}
{"ts":1650102180000,"o":40328,"h":40328,"l":40264,"c":40280.5,"v":112.647}
{"ts":1650102240000,"o":40280.5,"h":40349,"l":40280.5,"c":40347.5,"v":53.158}
{"ts":1650102300000,"o":40347.5,"h":40347.5,"l":40333.5,"c":40334,"v":12.484}
{"ts":1650102360000,"o":40334,"h":40334,"l":40317,"c":40323.5,"v":15.43}
{"ts":1650102420000,"o":40323.5,"h":40363,"l":40280,"c":40280.5,"v":110.022}
{"ts":1650102480000,"o":40280.5,"h":40299.5,"l":40280,"c":40299,"v":51.266}
{"ts":1650102540000,"o":40299,"h":40306,"l":40299,"c":40306,"v":17.617}
{"ts":1650102600000,"o":40306,"h":40306,"l":40289,"c":40294.5,"v":55.575}
{"ts":1650102660000,"o":40294.5,"h":40295,"l":40294.5,"c":40295,"v":17.375}
{"ts":1650102720000,"o":40295,"h":40295,"l":40294.5,"c":40294.5,"v":14.599}
{"ts":1650102780000,"o":40294.5,"h":40295,"l":40294.5,"c":40294.5,"v":12.962}
{"ts":1650102840000,"o":40294.5,"h":40295,"l":40284.5,"c":40285,"v":8.985}
{"ts":1650102900000,"o":40285,"h":40285,"l":40271,"c":40272,"v":27.007}
{"ts":1650102960000,"o":40272,"h":40283,"l":40272,"c":40283,"v":13.511}
{"ts":1650103020000,"o":40283,"h":40298,"l":40282.5,"c":40289.5,"v":16.915}
{"ts":1650103080000,"o":40289.5,"h":40289.5,"l":40289,"c":40289.5,"v":19.603}
{"ts":1650103140000,"o":40289.5,"h":40315,"l":40289,"c":40315,"v":54.046}
{"ts":1650103200000,"o":40315,"h":40318,"l":40314.5,"c":40317.5,"v":13.836}
{"ts":1650103260000,"o":40317.5,"h":40320,"l":40317.5,"c":40320,"v":7.537}
{"ts":1650103320000,"o":40320,"h":40320,"l":40319.5,"c":40319.5,"v":5.354}
{"ts":1650103380000,"o":40319.5,"h":40320,"l":40319.5,"c":40320,"v":11.998}
{"ts":1650103440000,"o":40320,"h":40320,"l":40303,"c":40303,"v":12.669}
{"ts":1650103500000,"o":40303,"h":40303.5,"l":40303,"c":40303.5,"v":14.396}
{"ts":1650103560000,"o":40303.5,"h":40303.5,"l":40303,"c":40303.5,"v":1.596}
{"ts":1650103620000,"o":40303.5,"h":40303.5,"l":40303,"c":40303,"v":7.055}
{"ts":1650103680000,"o":40303,"h":40303.5,"l":40303,"c":40303.5,"v":4.662}
{"ts":1650103740000,"o":40303.5,"h":40303.5,"l":40303,"c":40303,"v":2.582}
{"ts":1650103800000,"o":40303,"h":40303.5,"l":40303,"c":40303,"v":10.197}
{"ts":1650103860000,"o":40303,"h":40330.5,"l":40303,"c":40315,"v":89.441}
{"ts":1650103920000,"o":40315,"h":40328.5,"l":40314.5,"c":40328.5,"v":10.693}
{"ts":1650103980000,"o":40328.5,"h":40332,"l":40328.5,"c":40332,"v":22.428}
{"ts":1650104040000,"o":40332,"h":40332,"l":40331.5,"c":40332,"v":7.673}
{"ts":1650104100000,"o":40332,"h":40333.5,"l":40331.5,"c":40333.5,"v":15.14}
{"ts":1650104160000,"o":40333.5,"h":40333.5,"l":40314.5,"c":40315,"v":83.644}
{"ts":1650104220000,"o":40315,"h":40373,"l":40314.5,"c":40372.5,"v":124.359}
{"ts":1650104280000,"o":40372.5,"h":40403.5,"l":40372,"c":40403.5,"v":75.148}
{"ts":1650104340000,"o":40403.5,"h":40404,"l":40386,"c":40386,"v":41.79}
{"ts":1650104400000,"o":40386,"h":40417,"l":40386,"c":40416.5,"v":42.854}
{"ts":1650104460000,"o":40416.5,"h":40475,"l":40416.5,"c":40447,"v":325.271}
{"ts":1650104520000,"o":40447,"h":40447.5,"l":40438.5,"c":40438.5,"v":29.463}
{"ts":1650104580000,"o":40438.5,"h":40439,"l":40419,"c":40419,"v":44.906}
{"ts":1650104640000,"o":40419,"h":40419.5,"l":40400,"c":40405,"v":26.924}
{"ts":1650104700000,"o":40405,"h":40405,"l":40393,"c":40396.5,"v":18.333}
{"ts":1650104760000,"o":40396.5,"h":40396.5,"l":40390.5,"c":40390.5,"v":8.197}
{"ts":1650104820000,"o":40390.5,"h":40391,"l":40388.5,"c":40388.5,"v":6.827}
{"ts":1650104880000,"o":40388.5,"h":40389,"l":40388.5,"c":40388.5,"v":9.755}
{"ts":1650104940000,"o":40388.5,"h":40389,"l":40388.5,"c":40388.5,"v":2.67}
{"ts":1650105000000,"o":40388.5,"h":40392,"l":40388.5,"c":40391.5,"v":18.345}
{"ts":1650105060000,"o":40391.5,"h":40392,"l":40391.5,"c":40391.5,"v":5.978}
{"ts":1650105120000,"o":40391.5,"h":40392,"l":40384,"c":40384.5,"v":33.04}
{"ts":1650105180000,"o":40384.5,"h":40384.5,"l":40374,"c":40374,"v":11.772}
{"ts":1650105240000,"o":40374,"h":40374.5,"l":40369,"c":40369,"v":25.012}
{"ts":1650105300000,"o":40369,"h":40369.5,"l":40369,"c":40369,"v":9.42}
{"ts":1650105360000,"o":40369,"h":40369,"l":40368,"c":40368.5,"v":5.02}
{"ts":1650105420000,"o":40368.5,"h":40368.5,"l":40366.5,"c":40367,"v":4.337}
{"ts":1650105480000,"o":40367,"h":40367,"l":40364,"c":40364.5,"v":3.847}
{"ts":1650105540000,"o":40364.5,"h":40364.5,"l":40364,"c":40364.5,"v":11.718}
{"ts":1650105600000,"o":40364.5,"h":40367.5,"l":40364,"c":40367.5,"v":24.371}
{"ts":1650105660000,"o":40367.5,"h":40378,"l":40367,"c":40373.5,"v":15.222}
{"ts":1650105720000,"o":40373.5,"h":40374,"l":40367,"c":40367,"v":7.502}
{"ts":1650105780000,"o":40367,"h":40369.5,"l":40364,"c":40369.5,"v":21.457}
{"ts":1650105840000,"o":40369.5,"h":40374,"l":40369.5,"c":40373.5,"v":3.396}
{"ts":1650105900000,"o":40373.5,"h":40374,"l":40373.5,"c":40374,"v":2.529}
{"ts":1650105960000,"o":40374,"h":40389.5,"l":40374,"c":40387.5,"v":10.384}
{"ts":1650106020000,"o":40387.5,"h":40388,"l":40379,"c":40379.5,"v":8.121}
{"ts":1650106080000,"o":40379.5,"h":40379.5,"l":40373.5,"c":40373.5,"v":5.193}
{"ts":1650106140000,"o":40373.5,"h":40374,"l":40373.5,"c":40374,"v":2.611}
{"ts":1650106200000,"o":40374,"h":40374,"l":40373.5,"c":40373.5,"v":1.731}
{"ts":1650106260000,"o":40373.5,"h":40374,"l":40373.5,"c":40374,"v":41.818}
{"ts":1650106320000,"o":40374,"h":40388,"l":40373.5,"c":40387.5,"v":58.735}
{"ts":1650106380000,"o":40387.5,"h":40400,"l":40387.5,"c":40400,"v":16.685}
{"ts":1650106440000,"o":40400,"h":40425,"l":40400,"c":40425,"v":59.107}
{"ts":1650106500000,"o":40425,"h":40425,"l":40394,"c":40394.5,"v":32.68}
{"ts":1650106560000,"o":40394.5,"h":40395.5,"l":40381,"c":40395,"v":21.122}
{"ts":1650106620000,"o":40395,"h":40395.5,"l":40390,"c":40390.5,"v":4.698}
{"ts":1650106680000,"o":40390.5,"h":40396.5,"l":40390,"c":40390,"v":9.062}
{"ts":1650106740000,"o":40390,"h":40390.5,"l":40390,"c":40390,"v":1.412}
{"ts":1650106800000,"o":40390,"h":40401.5,"l":40390,"c":40395.5,"v":25.556}
{"ts":1650106860000,"o":40395.5,"h":40408,"l":40395,"c":40407.5,"v":8.445}
{"ts":1650106920000,"o":40407.5,"h":40408,"l":40407.5,"c":40408,"v":4.425}
{"ts":1650106980000,"o":40408,"h":40408,"l":40407.5,"c":40407.5,"v":13.939}
{"ts":1650107040000,"o":40407.5,"h":40436.5,"l":40407.5,"c":40436.5,"v":49.158}
{"ts":1650107100000,"o":40436.5,"h":40436.5,"l":40426,"c":40426.5,"v":32.476}
{"ts":1650107160000,"o":40426.5,"h":40449,"l":40426.5,"c":40432.5,"v":67.35}
{"ts":1650107220000,"o":40432.5,"h":40469,"l":40432,"c":40468.5,"v":94.726}
{"ts":1650107280000,"o":40468.5,"h":40469,"l":40431.5,"c":40431.5,"v":73.49}
{"ts":1650107340000,"o":40431.5,"h":40432,"l":40420.5,"c":40420.5,"v":10.196}
{"ts":1650107400000,"o":40420.5,"h":40420.5,"l":40415.5,"c":40416,"v":17.137}
{"ts":1650107460000,"o":40416,"h":40416,"l":40415.5,"c":40416,"v":5.464}
{"ts":1650107520000,"o":40416,"h":40416,"l":40415.5,"c":40416,"v":2.542}
{"ts":1650107580000,"o":40416,"h":40416,"l":40415.5,"c":40415.5,"v":10.877}
{"ts":1650107640000,"o":40415.5,"h":40416,"l":40380,"c":40380.5,"v":40.582}
{"ts":1650107700000,"o":40380.5,"h":40404,"l":40380,"c":40404,"v":29.623}
{"ts":1650107760000,"o":40404,"h":40404,"l":40379,"c":40388.5,"v":30.178}
{"ts":1650107820000,"o":40388.5,"h":40398.5,"l":40388,"c":40398,"v":12.891}
{"ts":1650107880000,"o":40398,"h":40422,"l":40398,"c":40421.5,"v":19.792}
{"ts":1650107940000,"o":40421.5,"h":40423,"l":40415.5,"c":40415.5,"v":14.257}
{"ts":1650108000000,"o":40415.5,"h":40415.5,"l":40398,"c":40403.5,"v":15.151}
{"ts":1650108060000,"o":40403.5,"h":40430,"l":40403,"c":40429.5,"v":15.25}
{"ts":1650108120000,"o":40429.5,"h":40430,"l":40429.5,"c":40429.5,"v":9.075}
{"ts":1650108180000,"o":40429.5,"h":40445,"l":40429.5,"c":40444.5,"v":14.124}
{"ts":1650108240000,"o":40444.5,"h":40445,"l":40436,"c":40436.5,"v":12.835}
{"ts":1650108300000,"o":40436.5,"h":40436.5,"l":40436,"c":40436,"v":10.034}
{"ts":1650108360000,"o":40436,"h":40436.5,"l":40436,"c":40436,"v":5.352}
{"ts":1650108420000,"o":40436,"h":40436.5,"l":40433,"c":40433,"v":13.268}
{"ts":1650108480000,"o":40433,"h":40433.5,"l":40423.5,"c":40423.5,"v":11.061}
{"ts":1650108540000,"o":40423.5,"h":40424,"l":40416.5,"c":40416.5,"v":10.269}
{"ts":1650108600000,"o":40416.5,"h":40416.5,"l":40416,"c":40416,"v":1.54}
{"ts":1650108660000,"o":40416,"h":40416.5,"l":40416,"c":40416,"v":1.122}
{"ts":1650108720000,"o":40416,"h":40416.5,"l":40416,"c":40416.5,"v":3.961}
{"ts":1650108780000,"o":40416.5,"h":40430.5,"l":40416,"c":40430.5,"v":8.891}
{"ts":1650108840000,"o":40430.5,"h":40434,"l":40430,"c":40434,"v":22.454}
{"ts":1650108900000,"o":40434,"h":40443,"l":40433.5,"c":40443,"v":10.002}
{"ts":1650108960000,"o":40443,"h":40443,"l":40442.5,"c":40443,"v":14.016}
{"ts":1650109020000,"o":40443,"h":40443,"l":40442.5,"c":40443,"v":6.382}
{"ts":1650109080000,"o":40443,"h":40444,"l":40443,"c":40444,"v":6.204}
{"ts":1650109140000,"o":40444,"h":40444,"l":40443.5,"c":40444,"v":41.533}
{"ts":1650109200000,"o":40444,"h":40444,"l":40443.5,"c":40444,"v":2.627}
{"ts":1650109260000,"o":40444,"h":40444,"l":40431,"c":40431,"v":11.199}
{"ts":1650109320000,"o":40431,"h":40431.5,"l":40428,"c":40428.5,"v":17.077}
{"ts":1650109380000,"o":40428.5,"h":40428.5,"l":40426.5,"c":40427,"v":30.561}
{"ts":1650109440000,"o":40427,"h":40427,"l":40416.5,"c":40417,"v":6.717}
{"ts":1650109500000,"o":40417,"h":40417,"l":40416.5,"c":40416.5,"v":3.065}
{"ts":1650109560000,"o":40416.5,"h":40417,"l":40387,"c":40397,"v":84.099}
{"ts":1650109620000,"o":40397,"h":40397,"l":40396,"c":40396,"v":38.599}
{"ts":1650109680000,"o":40396,"h":40431,"l":40391,"c":40399.5,"v":205.171}
{"ts":1650109740000,"o":40399.5,"h":40400,"l":40376,"c":40376,"v":82.899}
{"ts":1650109800000,"o":40376,"h":40376.5,"l":40370,"c":40375.5,"v":142.286}
{"ts":1650109860000,"o":40375.5,"h":40400,"l":40375.5,"c":40386,"v":76.375}
{"ts":1650109920000,"o":40386,"h":40399.5,"l":40378,"c":40399.5,"v":40.139}
{"ts":1650109980000,"o":40399.5,"h":40399.5,"l":40384,"c":40384,"v":11.69}
{"ts":1650110040000,"o":40384,"h":40384.5,"l":40384,"c":40384.5,"v":2.001}
{"ts":1650110100000,"o":40384.5,"h":40384.5,"l":40384,"c":40384.5,"v":4.186}
{"ts":1650110160000,"o":40384.5,"h":40412.5,"l":40370,"c":40390,"v":60.631}
{"ts":1650110220000,"o":40390,"h":40390,"l":40386,"c":40386.5,"v":1.932}
{"ts":1650110280000,"o":40386.5,"h":40386.5,"l":40386,"c":40386.5,"v":3.941}
{"ts":1650110340000,"o":40386.5,"h":40386.5,"l":40386,"c":40386.5,"v":1.734}
{"ts":1650110400000,"o":40386.5,"h":40386.5,"l":40386,"c":40386.5,"v":4.959}
{"ts":1650110460000,"o":40386.5,"h":40414,"l":40386,"c":40412.5,"v":15.083}
{"ts":1650110520000,"o":40412.5,"h":40413,"l":40408,"c":40413,"v":8.314}
{"ts":1650110580000,"o":40413,"h":40414,"l":40413,"c":40413.5,"v":16.155}
{"ts":1650110640000,"o":40413.5,"h":40413.5,"l":40412,"c":40412,"v":3.502}
{"ts":1650110700000,"o":40412,"h":40412.5,"l":40412,"c":40412.5,"v":2.774}
{"ts":1650110760000,"o":40412.5,"h":40431.5,"l":40412,"c":40425.5,"v":65.464}
{"ts":1650110820000,"o":40425.5,"h":40426,"l":40425.5,"c":40425.5,"v":7.207}
{"ts":1650110880000,"o":40425.5,"h":40425.5,"l":40410,"c":40418.5,"v":14.906}
{"ts":1650110940000,"o":40418.5,"h":40419,"l":40412.5,"c":40412.5,"v":7.045}
{"ts":1650111000000,"o":40412.5,"h":40413,"l":40408,"c":40408,"v":3.712}
{"ts":1650111060000,"o":40408,"h":40408.5,"l":40408,"c":40408,"v":1.461}
{"ts":1650111120000,"o":40408,"h":40408.5,"l":40401,"c":40401,"v":10.198}
{"ts":1650111180000,"o":40401,"h":40401,"l":40393,"c":40393,"v":6.14}
{"ts":1650111240000,"o":40393,"h":40393.5,"l":40374.5,"c":40374.5,"v":14.697}
{"ts":1650111300000,"o":40374.5,"h":40375,"l":40364.5,"c":40364.5,"v":19.05}
{"ts":1650111360000,"o":40364.5,"h":40376.5,"l":40364.5,"c":40365,"v":46.425}
{"ts":1650111420000,"o":40365,"h":40365,"l":40364.5,"c":40365,"v":8.35}
{"ts":1650111480000,"o":40365,"h":40375,"l":40365,"c":40375,"v":18.625}
{"ts":1650111540000,"o":40375,"h":40375,"l":40374.5,"c":40374.5,"v":7.821}
{"ts":1650111600000,"o":40374.5,"h":40375,"l":40370,"c":40372,"v":4.601}
{"ts":1650111660000,"o":40372,"h":40386.5,"l":40333,"c":40345.5,"v":209.44}
{"ts":1650111720000,"o":40345.5,"h":40385.5,"l":40345,"c":40385,"v":59.193}
{"ts":1650111780000,"o":40385,"h":40424.5,"l":40385,"c":40421,"v":41.644}
{"ts":1650111840000,"o":40421,"h":40421,"l":40409,"c":40409,"v":8.064}
{"ts":1650111900000,"o":40409,"h":40415,"l":40396,"c":40414.5,"v":30.839}
{"ts":1650111960000,"o":40414.5,"h":40415,"l":40414.5,"c":40414.5,"v":7.702}
{"ts":1650112020000,"o":40414.5,"h":40435,"l":40414.5,"c":40434,"v":63.885}
{"ts":1650112080000,"o":40434,"h":40434.5,"l":40426,"c":40426,"v":8.551}
{"ts":1650112140000,"o":40426,"h":40430,"l":40426,"c":40429.5,"v":6.645}
{"ts":1650112200000,"o":40429.5,"h":40442,"l":40429.5,"c":40442,"v":18.39}
{"ts":1650112260000,"o":40442,"h":40442,"l":40433.5,"c":40433.5,"v":11.876}
{"ts":1650112320000,"o":40433.5,"h":40440,"l":40433.5,"c":40440,"v":19.214}
{"ts":1650112380000,"o":40440,"h":40440,"l":40439.5,"c":40440,"v":12.845}
{"ts":1650112440000,"o":40440,"h":40440,"l":40439.5,"c":40439.5,"v":2.346}
{"ts":1650112500000,"o":40439.5,"h":40440,"l":40420.5,"c":40420.5,"v":26.673}
{"ts":1650112560000,"o":40420.5,"h":40420.5,"l":40390,"c":40390.5,"v":22.03}
{"ts":1650112620000,"o":40390.5,"h":40400.5,"l":40389,"c":40390,"v":15.48}
{"ts":1650112680000,"o":40390,"h":40390.5,"l":40390,"c":40390.5,"v":7.599}
{"ts":1650112740000,"o":40390.5,"h":40390.5,"l":40388,"c":40388,"v":2.57}
{"ts":1650112800000,"o":40388,"h":40399.5,"l":40388,"c":40390.5,"v":21.49}
{"ts":1650112860000,"o":40390.5,"h":40390.5,"l":40390,"c":40390.5,"v":1.655}
{"ts":1650112920000,"o":40390.5,"h":40390.5,"l":40385,"c":40385,"v":20.148}
{"ts":1650112980000,"o":40385,"h":40387,"l":40385,"c":40387,"v":32.835}
{"ts":1650113040000,"o":40387,"h":40397,"l":40386.5,"c":40396.5,"v":15.376}
{"ts":1650113100000,"o":40396.5,"h":40396.5,"l":40396,"c":40396.5,"v":7.686}
{"ts":1650113160000,"o":40396.5,"h":40400,"l":40396.5,"c":40400,"v":22.749}
{"ts":1650113220000,"o":40400,"h":40400,"l":40389,"c":40389,"v":23.896}
{"ts":1650113280000,"o":40389,"h":40389.5,"l":40376,"c":40376,"v":44.224}
{"ts":1650113340000,"o":40376,"h":40376.5,"l":40376,"c":40376,"v":9.974}
{"ts":1650113400000,"o":40376,"h":40395.5,"l":40376,"c":40395,"v":20.138}
{"ts":1650113460000,"o":40395,"h":40395.5,"l":40377.5,"c":40377.5,"v":19.058}
{"ts":1650113520000,"o":40377.5,"h":40396,"l":40376,"c":40396,"v":14.529}
{"ts":1650113580000,"o":40396,"h":40413,"l":40395.5,"c":40413,"v":26.094}
{"ts":1650113640000,"o":40413,"h":40420,"l":40412.5,"c":40420,"v":6.049}
{"ts":1650113700000,"o":40420,"h":40420,"l":40406.5,"c":40407,"v":10.988}
{"ts":1650113760000,"o":40407,"h":40422,"l":40406.5,"c":40421.5,"v":5.9}
{"ts":1650113820000,"o":40421.5,"h":40440,"l":40421.5,"c":40428,"v":43.083}
{"ts":1650113880000,"o":40428,"h":40428.5,"l":40415,"c":40428.5,"v":27.302}
{"ts":1650113940000,"o":40428.5,"h":40428.5,"l":40428,"c":40428.5,"v":1.041}
{"ts":1650114000000,"o":40428.5,"h":40428.5,"l":40413.5,"c":40425,"v":18.98}
{"ts":1650114060000,"o":40425,"h":40428.5,"l":40425,"c":40428.5,"v":6.974}
{"ts":1650114120000,"o":40428.5,"h":40428.5,"l":40428,"c":40428.5,"v":3.415}
{"ts":1650114180000,"o":40428.5,"h":40428.5,"l":40428,"c":40428.5,"v":1.694}
{"ts":1650114240000,"o":40428.5,"h":40434.5,"l":40428.5,"c":40434.5,"v":33.803}
{"ts":1650114300000,"o":40434.5,"h":40434.5,"l":40434,"c":40434.5,"v":8.284}
{"ts":1650114360000,"o":40434.5,"h":40434.5,"l":40434,"c":40434,"v":2.645}
{"ts":1650114420000,"o":40434,"h":40434.5,"l":40434,"c":40434,"v":1.067}
{"ts":1650114480000,"o":40434,"h":40434.5,"l":40434,"c":40434,"v":4.085}
{"ts":1650114540000,"o":40434,"h":40434.5,"l":40424.5,"c":40424.5,"v":33.05}
{"ts":1650114600000,"o":40424.5,"h":40425,"l":40417.5,"c":40418,"v":21.237}
{"ts":1650114660000,"o":40418,"h":40422,"l":40415,"c":40421.5,"v":6.73}
{"ts":1650114720000,"o":40421.5,"h":40422,"l":40421.5,"c":40421.5,"v":11.532}
{"ts":1650114780000,"o":40421.5,"h":40422,"l":40421.5,"c":40422,"v":1.606}
{"ts":1650114840000,"o":40422,"h":40422,"l":40421.5,"c":40421.5,"v":1.145}
{"ts":1650114900000,"o":40421.5,"h":40427.5,"l":40418,"c":40418,"v":32.41}
{"ts":1650114960000,"o":40418,"h":40418,"l":40417,"c":40417.5,"v":0.994}
{"ts":1650115020000,"o":40417.5,"h":40417.5,"l":40412.5,"c":40413,"v":8.725}
{"ts":1650115080000,"o":40413,"h":40413,"l":40411,"c":40412,"v":11.356}
{"ts":1650115140000,"o":40412,"h":40429,"l":40412,"c":40429,"v":6.836}
{"ts":1650115200000,"o":40429,"h":40429.5,"l":40428.5,"c":40429,"v":6.64}
{"ts":1650115260000,"o":40429,"h":40429.5,"l":40429,"c":40429.5,"v":1.747}
{"ts":1650115320000,"o":40429.5,"h":40429.5,"l":40429,"c":40429,"v":4.218}
{"ts":1650115380000,"o":40429,"h":40429.5,"l":40429,"c":40429.5,"v":12.824}
{"ts":1650115440000,"o":40429.5,"h":40429.5,"l":40428.5,"c":40429,"v":48.358}
{"ts":1650115500000,"o":40429,"h":40429,"l":40428.5,"c":40428.5,"v":0.323}
{"ts":1650115560000,"o":40428.5,"h":40429,"l":40428.5,"c":40428.5,"v":2.078}
{"ts":1650115620000,"o":40428.5,"h":40429,"l":40428.5,"c":40428.5,"v":1.03}
{"ts":1650115680000,"o":40428.5,"h":40429,"l":40417,"c":40417.5,"v":14.455}
{"ts":1650115740000,"o":40417.5,"h":40417.5,"l":40394.5,"c":40394.5,"v":40.792}
{"ts":1650115800000,"o":40394.5,"h":40400,"l":40394.5,"c":40400,"v":5.197}
{"ts":1650115860000,"o":40400,"h":40409,"l":40399.5,"c":40399.5,"v":11.059}
{"ts":1650115920000,"o":40399.5,"h":40400,"l":40375,"c":40375,"v":35.8}
{"ts":1650115980000,"o":40375,"h":40375.5,"l":40362,"c":40373,"v":57.961}
{"ts":1650116040000,"o":40373,"h":40390,"l":40372.5,"c":40390,"v":20.349}
{"ts":1650116100000,"o":40390,"h":40395,"l":40390,"c":40394.5,"v":2.199}
{"ts":1650116160000,"o":40394.5,"h":40395,"l":40379,"c":40379.5,"v":31.45}
{"ts":1650116220000,"o":40379.5,"h":40390.5,"l":40379,"c":40390,"v":9.567}
{"ts":1650116280000,"o":40390,"h":40390.5,"l":40385.5,"c":40385.5,"v":19.105}
{"ts":1650116340000,"o":40385.5,"h":40390.5,"l":40385.5,"c":40390.5,"v":4.516}
{"ts":1650116400000,"o":40390.5,"h":40390.5,"l":40390,"c":40390.5,"v":14.273}
{"ts":1650116460000,"o":40390.5,"h":40390.5,"l":40390,"c":40390,"v":1.509}
{"ts":1650116520000,"o":40390,"h":40390.5,"l":40390,"c":40390,"v":2.389}
{"ts":1650116580000,"o":40390,"h":40390.5,"l":40390,"c":40390.5,"v":5.754}
{"ts":1650116640000,"o":40390.5,"h":40390.5,"l":40390,"c":40390,"v":0.74}
{"ts":1650116700000,"o":40390,"h":40395,"l":40390,"c":40390,"v":12.547}
{"ts":1650116760000,"o":40390,"h":40395,"l":40380,"c":40380,"v":8.86}
{"ts":1650116820000,"o":40380,"h":40380,"l":40366,"c":40374.5,"v":9.483}
{"ts":1650116880000,"o":40374.5,"h":40375,"l":40374.5,"c":40375,"v":6.111}
{"ts":1650116940000,"o":40375,"h":40375,"l":40371.5,"c":40371.5,"v":6.085}
{"ts":1650117000000,"o":40371.5,"h":40405,"l":40371.5,"c":40397.5,"v":43.127}
{"ts":1650117060000,"o":40397.5,"h":40398,"l":40397.5,"c":40397.5,"v":2.412}
{"ts":1650117120000,"o":40397.5,"h":40398,"l":40386.5,"c":40386.5,"v":3.611}
{"ts":1650117180000,"o":40386.5,"h":40401,"l":40386.5,"c":40401,"v":31.637}
{"ts":1650117240000,"o":40401,"h":40415,"l":40400.5,"c":40415,"v":8.593}
{"ts":1650117300000,"o":40415,"h":40415,"l":40414.5,"c":40415,"v":10.869}
{"ts":1650117360000,"o":40415,"h":40424,"l":40414.5,"c":40424,"v":27.517}
{"ts":1650117420000,"o":40424,"h":40424,"l":40403,"c":40403,"v":37.2}
{"ts":1650117480000,"o":40403,"h":40416,"l":40403,"c":40416,"v":4.525}
{"ts":1650117540000,"o":40416,"h":40416,"l":40415.5,"c":40415.5,"v":1.219}
{"ts":1650117600000,"o":40415.5,"h":40419.5,"l":40415.5,"c":40419.5,"v":13.468}
{"ts":1650117660000,"o":40419.5,"h":40424.5,"l":40419,"c":40424.5,"v":27.664}
{"ts":1650117720000,"o":40424.5,"h":40424.5,"l":40423.5,"c":40423.5,"v":16.762}
{"ts":1650117780000,"o":40423.5,"h":40424,"l":40423.5,"c":40423.5,"v":2.721}
{"ts":1650117840000,"o":40423.5,"h":40424,"l":40423.5,"c":40423.5,"v":3.438}
{"ts":1650117900000,"o":40423.5,"h":40424,"l":40402.5,"c":40402.5,"v":10.743}
{"ts":1650117960000,"o":40402.5,"h":40403,"l":40402.5,"c":40402.5,"v":2.293}
{"ts":1650118020000,"o":40402.5,"h":40403,"l":40402.5,"c":40403,"v":5.475}
{"ts":1650118080000,"o":40403,"h":40412.5,"l":40402.5,"c":40412.5,"v":10.286}
{"ts":1650118140000,"o":40412.5,"h":40412.5,"l":40412,"c":40412,"v":4.969}
{"ts":1650118200000,"o":40412,"h":40419,"l":40412,"c":40419,"v":10.97}
{"ts":1650118260000,"o":40419,"h":40419,"l":40418.5,"c":40418.5,"v":0.709}
{"ts":1650118320000,"o":40418.5,"h":40419,"l":40418.5,"c":40419,"v":1.169}
{"ts":1650118380000,"o":40419,"h":40419,"l":40418.5,"c":40418.5,"v":0.689}
{"ts":1650118440000,"o":40418.5,"h":40419,"l":40388.5,"c":40388.5,"v":21.453}
{"ts":1650118500000,"o":40388.5,"h":40389,"l":40380,"c":40380,"v":9.108}
{"ts":1650118560000,"o":40380,"h":40397,"l":40380,"c":40397,"v":13.443}
{"ts":1650118620000,"o":40397,"h":40397,"l":40396.5,"c":40397,"v":2.248}
{"ts":1650118680000,"o":40397,"h":40398,"l":40390,"c":40390,"v":5.997}
{"ts":1650118740000,"o":40390,"h":40398,"l":40390,"c":40397.5,"v":5.296}
{"ts":1650118800000,"o":40397.5,"h":40398,"l":40397.5,"c":40398,"v":4.243}
{"ts":1650118860000,"o":40398,"h":40398,"l":40397.5,"c":40397.5,"v":0.856}
{"ts":1650118920000,"o":40397.5,"h":40425,"l":40397.5,"c":40424.5,"v":32.07}
{"ts":1650118980000,"o":40424.5,"h":40430,"l":40424.5,"c":40430,"v":16.29}
{"ts":1650119040000,"o":40430,"h":40430.5,"l":40429.5,"c":40430.5,"v":5.895}
{"ts":1650119100000,"o":40430.5,"h":40430.5,"l":40430,"c":40430.5,"v":5.751}
{"ts":1650119160000,"o":40430.5,"h":40466,"l":40430.5,"c":40464,"v":79.567}
{"ts":1650119220000,"o":40464,"h":40470,"l":40464,"c":40469.5,"v":76.091}
{"ts":1650119280000,"o":40469.5,"h":40470,"l":40464,"c":40464,"v":20.966}
{"ts":1650119340000,"o":40464,"h":40464.5,"l":40443,"c":40456.5,"v":75.922}
{"ts":1650119400000,"o":40456.5,"h":40456.5,"l":40456,"c":40456,"v":3.632}
{"ts":1650119460000,"o":40456,"h":40456.5,"l":40417.5,"c":40417.5,"v":23.072}
{"ts":1650119520000,"o":40417.5,"h":40434,"l":40404,"c":40434,"v":27.638}
{"ts":1650119580000,"o":40434,"h":40434,"l":40433.5,"c":40434,"v":5.746}
{"ts":1650119640000,"o":40434,"h":40434,"l":40433.5,"c":40434,"v":12.124}
{"ts":1650119700000,"o":40434,"h":40434,"l":40433.5,"c":40433.5,"v":3.378}
{"ts":1650119760000,"o":40433.5,"h":40434,"l":40433.5,"c":40434,"v":5.914}
{"ts":1650119820000,"o":40434,"h":40434,"l":40433.5,"c":40434,"v":2.663}
{"ts":1650119880000,"o":40434,"h":40456.5,"l":40433.5,"c":40456.5,"v":34.9}
{"ts":1650119940000,"o":40456.5,"h":40456.5,"l":40456,"c":40456.5,"v":4.619}
{"ts":1650120000000,"o":40456.5,"h":40456.5,"l":40456,"c":40456,"v":4.736}
{"ts":1650120060000,"o":40456,"h":40456,"l":40441.5,"c":40441.5,"v":22.057}
{"ts":1650120120000,"o":40441.5,"h":40442,"l":40441.5,"c":40442,"v":4.847}
{"ts":1650120180000,"o":40442,"h":40442,"l":40441.5,"c":40442,"v":3.955}
{"ts":1650120240000,"o":40442,"h":40445.5,"l":40442,"c":40445,"v":10.587}
{"ts":1650120300000,"o":40445,"h":40445.5,"l":40445,"c":40445,"v":6.676}
{"ts":1650120360000,"o":40445,"h":40445.5,"l":40445,"c":40445,"v":3.081}
{"ts":1650120420000,"o":40445,"h":40445.5,"l":40434,"c":40434,"v":5.133}
{"ts":1650120480000,"o":40434,"h":40434.5,"l":40434,"c":40434.5,"v":5.226}
{"ts":1650120540000,"o":40434.5,"h":40434.5,"l":40434,"c":40434,"v":2.216}
{"ts":1650120600000,"o":40434,"h":40434.5,"l":40434,"c":40434,"v":6.362}
{"ts":1650120660000,"o":40434,"h":40456.5,"l":40434,"c":40456.5,"v":16.74}
{"ts":1650120720000,"o":40456.5,"h":40456.5,"l":40456,"c":40456.5,"v":3.371}
{"ts":1650120780000,"o":40456.5,"h":40456.5,"l":40456,"c":40456.5,"v":3.982}
{"ts":1650120840000,"o":40456.5,"h":40456.5,"l":40456,"c":40456,"v":6.323}
{"ts":1650120900000,"o":40456,"h":40456.5,"l":40445.5,"c":40456,"v":11.061}
{"ts":1650120960000,"o":40456,"h":40456.5,"l":40456,"c":40456,"v":4.593}
{"ts":1650121020000,"o":40456,"h":40456.5,"l":40456,"c":40456.5,"v":5.643}
{"ts":1650121080000,"o":40456.5,"h":40456.5,"l":40456,"c":40456.5,"v":4.962}
{"ts":1650121140000,"o":40456.5,"h":40459,"l":40456,"c":40459,"v":27.564}
{"ts":1650121200000,"o":40459,"h":40551.5,"l":40459,"c":40529.5,"v":422.74}
{"ts":1650121260000,"o":40529.5,"h":40538,"l":40518,"c":40518,"v":68.96}
{"ts":1650121320000,"o":40518,"h":40543,"l":40518,"c":40528.5,"v":54.466}
{"ts":1650121380000,"o":40528.5,"h":40528.5,"l":40503,"c":40503.5,"v":40.112}
{"ts":1650121440000,"o":40503.5,"h":40503.5,"l":40463,"c":40463,"v":68.56}
{"ts":1650121500000,"o":40463,"h":40463,"l":40417.5,"c":40437,"v":129.895}
{"ts":1650121560000,"o":40437,"h":40472,"l":40437,"c":40472,"v":36.356}
{"ts":1650121620000,"o":40472,"h":40497,"l":40453,"c":40453,"v":52.173}
{"ts":1650121680000,"o":40453,"h":40473,"l":40450,"c":40450.5,"v":53.33}
{"ts":1650121740000,"o":40450.5,"h":40460,"l":40450,"c":40450,"v":11.461}
{"ts":1650121800000,"o":40450,"h":40450.5,"l":40436.5,"c":40436.5,"v":45.598}
{"ts":1650121860000,"o":40436.5,"h":40460,"l":40436.5,"c":40439,"v":18.374}
{"ts":1650121920000,"o":40439,"h":40442.5,"l":40424.5,"c":40425,"v":17.165}
{"ts":1650121980000,"o":40425,"h":40425,"l":40287,"c":40287.5,"v":531.203}
{"ts":1650122040000,"o":40287.5,"h":40287.5,"l":40105.5,"c":40169,"v":1209.574}
{"ts":1650122100000,"o":40169,"h":40225,"l":40105,"c":40205,"v":368.857}
{"ts":1650122160000,"o":40205,"h":40232,"l":40179.5,"c":40220.5,"v":104.902}
{"ts":1650122220000,"o":40220.5,"h":40285,"l":40181.5,"c":40247.5,"v":353.135}
{"ts":1650122280000,"o":40247.5,"h":40294,"l":40211.5,"c":40268.5,"v":335.381}
{"ts":1650122340000,"o":40268.5,"h":40287,"l":40253,"c":40253,"v":184.505}
{"ts":1650122400000,"o":40253,"h":40271.5,"l":40230,"c":40230,"v":292.161}
{"ts":1650122460000,"o":40230,"h":40230.5,"l":40200,"c":40203.5,"v":159.508}
{"ts":1650122520000,"o":40203.5,"h":40241,"l":40203.5,"c":40237,"v":118.635}
{"ts":1650122580000,"o":40237,"h":40237,"l":40210,"c":40223,"v":52.516}
{"ts":1650122640000,"o":40223,"h":40223,"l":40207,"c":40207,"v":17.487}
{"ts":1650122700000,"o":40207,"h":40208.5,"l":40200,"c":40208.5,"v":32.137}
{"ts":1650122760000,"o":40208.5,"h":40252,"l":40208.5,"c":40252,"v":65.611}
{"ts":1650122820000,"o":40252,"h":40257,"l":40230,"c":40240.5,"v":65.784}
{"ts":1650122880000,"o":40240.5,"h":40250,"l":40240,"c":40249.5,"v":39.9}
{"ts":1650122940000,"o":40249.5,"h":40250,"l":40201.5,"c":40202,"v":50.44}
{"ts":1650123000000,"o":40202,"h":40233.5,"l":40201.5,"c":40233,"v":28.288}
{"ts":1650123060000,"o":40233,"h":40233.5,"l":40202.5,"c":40203,"v":30.136}
{"ts":1650123120000,"o":40203,"h":40203,"l":40200,"c":40200,"v":30.928}
{"ts":1650123180000,"o":40200,"h":40200,"l":40152,"c":40171.5,"v":137.927}
{"ts":1650123240000,"o":40171.5,"h":40174.5,"l":40138.5,"c":40139,"v":86.797}
{"ts":1650123300000,"o":40139,"h":40171,"l":40128,"c":40171,"v":78.616}
{"ts":1650123360000,"o":40171,"h":40171,"l":40151.5,"c":40168.5,"v":30.711}
{"ts":1650123420000,"o":40168.5,"h":40168.5,"l":40141.5,"c":40142,"v":32.722}
{"ts":1650123480000,"o":40142,"h":40142,"l":40017,"c":40088.5,"v":448.96}
{"ts":1650123540000,"o":40088.5,"h":40088.5,"l":39982.5,"c":40040,"v":407.734}
{"ts":1650123600000,"o":40040,"h":40067.5,"l":40040,"c":40058.5,"v":77.764}
{"ts":1650123660000,"o":40058.5,"h":40132,"l":40058,"c":40090.5,"v":151.891}
{"ts":1650123720000,"o":40090.5,"h":40098.5,"l":40053,"c":40063.5,"v":140.778}
{"ts":1650123780000,"o":40063.5,"h":40119,"l":40063,"c":40119,"v":62.725}
{"ts":1650123840000,"o":40119,"h":40132,"l":40101.5,"c":40102,"v":48.784}
{"ts":1650123900000,"o":40102,"h":40102,"l":40069.5,"c":40096,"v":39.609}
{"ts":1650123960000,"o":40096,"h":40107,"l":40095.5,"c":40100,"v":29.023}
{"ts":1650124020000,"o":40100,"h":40154,"l":40100,"c":40137,"v":155.077}
{"ts":1650124080000,"o":40137,"h":40137,"l":40108,"c":40108,"v":14.108}
{"ts":1650124140000,"o":40108,"h":40134,"l":40108,"c":40127.5,"v":32.341}
{"ts":1650124200000,"o":40127.5,"h":40140.5,"l":40120,"c":40120,"v":15.96}
{"ts":1650124260000,"o":40120,"h":40142.5,"l":40120,"c":40130,"v":18.764}
{"ts":1650124320000,"o":40130,"h":40130.5,"l":40081.5,"c":40082,"v":40.558}
{"ts":1650124380000,"o":40082,"h":40082,"l":40018,"c":40020,"v":198.508}
{"ts":1650124440000,"o":40020,"h":40057.5,"l":40004,"c":40012,"v":160.297}
{"ts":1650124500000,"o":40012,"h":40034,"l":40012,"c":40028,"v":48.179}
{"ts":1650124560000,"o":40028,"h":40051.5,"l":40000,"c":40021.5,"v":111.883}
{"ts":1650124620000,"o":40021.5,"h":40078.5,"l":39972.5,"c":40064.5,"v":210.938}
{"ts":1650124680000,"o":40064.5,"h":40067,"l":40058.5,"c":40067,"v":19.502}
{"ts":1650124740000,"o":40067,"h":40067,"l":40058.5,"c":40058.5,"v":24.618}
{"ts":1650124800000,"o":40058.5,"h":40059,"l":40041,"c":40048.5,"v":68.206}
{"ts":1650124860000,"o":40048.5,"h":40049,"l":40002.5,"c":40012.5,"v":84.045}
{"ts":1650124920000,"o":40012.5,"h":40077,"l":40012.5,"c":40077,"v":70.391}
{"ts":1650124980000,"o":40077,"h":40089,"l":40064,"c":40067,"v":83.931}
{"ts":1650125040000,"o":40067,"h":40067,"l":40023,"c":40023,"v":42.636}
{"ts":1650125100000,"o":40023,"h":40043,"l":40022.5,"c":40043,"v":48.672}
{"ts":1650125160000,"o":40043,"h":40081,"l":40043,"c":40073.5,"v":21.548}
{"ts":1650125220000,"o":40073.5,"h":40074,"l":40061.5,"c":40062,"v":45.664}
{"ts":1650125280000,"o":40062,"h":40080,"l":40061.5,"c":40080,"v":16.541}
{"ts":1650125340000,"o":40080,"h":40093.5,"l":40079.5,"c":40086,"v":32.619}
{"ts":1650125400000,"o":40086,"h":40135,"l":40085.5,"c":40119,"v":206.657}
{"ts":1650125460000,"o":40119,"h":40153.5,"l":40111,"c":40153.5,"v":65.853}
{"ts":1650125520000,"o":40153.5,"h":40153.5,"l":40122.5,"c":40122.5,"v":33.927}
{"ts":1650125580000,"o":40122.5,"h":40123,"l":40113,"c":40122.5,"v":24.483}
{"ts":1650125640000,"o":40122.5,"h":40123,"l":40120,"c":40120.5,"v":56.044}
{"ts":1650125700000,"o":40120.5,"h":40164,"l":40120.5,"c":40136.5,"v":55.25}
{"ts":1650125760000,"o":40136.5,"h":40136.5,"l":40136,"c":40136.5,"v":15.184}
{"ts":1650125820000,"o":40136.5,"h":40140,"l":40136,"c":40140,"v":12.433}
{"ts":1650125880000,"o":40140,"h":40163,"l":40140,"c":40157,"v":28.111}
{"ts":1650125940000,"o":40157,"h":40163,"l":40156.5,"c":40157,"v":19.433}
{"ts":1650126000000,"o":40157,"h":40157,"l":40156.5,"c":40156.5,"v":24.488}
{"ts":1650126060000,"o":40156.5,"h":40157,"l":40123,"c":40123,"v":59.768}
{"ts":1650126120000,"o":40123,"h":40156,"l":40123,"c":40155.5,"v":46.578}
{"ts":1650126180000,"o":40155.5,"h":40156,"l":40149,"c":40149.5,"v":15.778}
{"ts":1650126240000,"o":40149.5,"h":40149.5,"l":40139,"c":40149.5,"v":11.561}
{"ts":1650126300000,"o":40149.5,"h":40149.5,"l":40140,"c":40140.5,"v":8.886}
{"ts":1650126360000,"o":40140.5,"h":40140.5,"l":40140,"c":40140,"v":6.37}
{"ts":1650126420000,"o":40140,"h":40146,"l":40140,"c":40146,"v":23.656}
{"ts":1650126480000,"o":40146,"h":40147,"l":40145.5,"c":40146,"v":12.58}
{"ts":1650126540000,"o":40146,"h":40146,"l":40131,"c":40131.5,"v":15.854}
{"ts":1650126600000,"o":40131.5,"h":40131.5,"l":40131,"c":40131.5,"v":22.427}
{"ts":1650126660000,"o":40131.5,"h":40131.5,"l":40131,"c":40131,"v":3.848}
{"ts":1650126720000,"o":40131,"h":40131,"l":40115.5,"c":40128,"v":29.661}
{"ts":1650126780000,"o":40128,"h":40140,"l":40128,"c":40140,"v":28.303}
{"ts":1650126840000,"o":40140,"h":40140,"l":40139.5,"c":40140,"v":8.029}
{"ts":1650126900000,"o":40140,"h":40140,"l":40134.5,"c":40134.5,"v":12.855}
{"ts":1650126960000,"o":40134.5,"h":40144,"l":40134.5,"c":40144,"v":10.6}
{"ts":1650127020000,"o":40144,"h":40146,"l":40136.5,"c":40146,"v":12.658}
{"ts":1650127080000,"o":40146,"h":40154,"l":40145.5,"c":40153.5,"v":15.066}
{"ts":1650127140000,"o":40153.5,"h":40154,"l":40153,"c":40153,"v":12.843}
{"ts":1650127200000,"o":40153,"h":40153.5,"l":40152.5,"c":40153,"v":5.532}
{"ts":1650127260000,"o":40153,"h":40153,"l":40152.5,"c":40152.5,"v":3.555}
{"ts":1650127320000,"o":40152.5,"h":40153,"l":40147.5,"c":40147.5,"v":11.956}
{"ts":1650127380000,"o":40147.5,"h":40154.5,"l":40147.5,"c":40154.5,"v":58.079}
{"ts":1650127440000,"o":40154.5,"h":40154.5,"l":40154,"c":40154.5,"v":29.555}
{"ts":1650127500000,"o":40154.5,"h":40154.5,"l":40154,"c":40154.5,"v":3.184}
{"ts":1650127560000,"o":40154.5,"h":40154.5,"l":40140,"c":40140.5,"v":13.059}
{"ts":1650127620000,"o":40140.5,"h":40140.5,"l":40140,"c":40140.5,"v":9.911}
{"ts":1650127680000,"o":40140.5,"h":40140.5,"l":40140,"c":40140,"v":10.668}
{"ts":1650127740000,"o":40140,"h":40140.5,"l":40140,"c":40140,"v":7.607}
{"ts":1650127800000,"o":40140,"h":40140.5,"l":40102.5,"c":40108,"v":56.204}
{"ts":1650127860000,"o":40108,"h":40134,"l":40108,"c":40134,"v":22.612}
{"ts":1650127920000,"o":40134,"h":40154.5,"l":40133.5,"c":40154,"v":11.222}
{"ts":1650127980000,"o":40154,"h":40154.5,"l":40154,"c":40154.5,"v":11.582}
{"ts":1650128040000,"o":40154.5,"h":40154.5,"l":40154,"c":40154.5,"v":11.677}
{"ts":1650128100000,"o":40154.5,"h":40154.5,"l":40154,"c":40154.5,"v":11.258}
{"ts":1650128160000,"o":40154.5,"h":40186,"l":40154,"c":40186,"v":88.734}
{"ts":1650128220000,"o":40186,"h":40195,"l":40185.5,"c":40195,"v":32.958}
{"ts":1650128280000,"o":40195,"h":40220,"l":40189.5,"c":40212.5,"v":112.162}
{"ts":1650128340000,"o":40212.5,"h":40212.5,"l":40189.5,"c":40195.5,"v":26.307}
{"ts":1650128400000,"o":40195.5,"h":40232,"l":40177,"c":40226,"v":94.545}
{"ts":1650128460000,"o":40226,"h":40226,"l":40209,"c":40219.5,"v":64.122}
{"ts":1650128520000,"o":40219.5,"h":40219.5,"l":40208,"c":40216.5,"v":33.247}
{"ts":1650128580000,"o":40216.5,"h":40216.5,"l":40201,"c":40201,"v":7.678}
{"ts":1650128640000,"o":40201,"h":40201.5,"l":40201,"c":40201,"v":26.5}
{"ts":1650128700000,"o":40201,"h":40201.5,"l":40190,"c":40190.5,"v":9.644}
{"ts":1650128760000,"o":40190.5,"h":40190.5,"l":40162,"c":40165,"v":59.437}
{"ts":1650128820000,"o":40165,"h":40172.5,"l":40160.5,"c":40172,"v":46.687}
{"ts":1650128880000,"o":40172,"h":40186.5,"l":40171,"c":40171,"v":36.909}
{"ts":1650128940000,"o":40171,"h":40171.5,"l":40159,"c":40159.5,"v":18.127}
{"ts":1650129000000,"o":40159.5,"h":40167,"l":40159,"c":40166.5,"v":4.607}
{"ts":1650129060000,"o":40166.5,"h":40167,"l":40157.5,"c":40158,"v":19.292}
{"ts":1650129120000,"o":40158,"h":40177.5,"l":40157.5,"c":40175,"v":18.983}
{"ts":1650129180000,"o":40175,"h":40175,"l":40159,"c":40159,"v":9.255}
{"ts":1650129240000,"o":40159,"h":40166,"l":40159,"c":40165.5,"v":3.971}
{"ts":1650129300000,"o":40165.5,"h":40166,"l":40165.5,"c":40165.5,"v":4.272}
{"ts":1650129360000,"o":40165.5,"h":40184,"l":40165.5,"c":40166,"v":8.117}
{"ts":1650129420000,"o":40166,"h":40166,"l":40165.5,"c":40165.5,"v":27.624}
{"ts":1650129480000,"o":40165.5,"h":40165.5,"l":40165,"c":40165.5,"v":2.757}
{"ts":1650129540000,"o":40165.5,"h":40178.5,"l":40165,"c":40170.5,"v":10.379}
{"ts":1650129600000,"o":40170.5,"h":40171,"l":40150,"c":40161.5,"v":44.64}
{"ts":1650129660000,"o":40161.5,"h":40170,"l":40161,"c":40170,"v":8.836}
{"ts":1650129720000,"o":40170,"h":40170,"l":40161.5,"c":40161.5,"v":8.432}
{"ts":1650129780000,"o":40161.5,"h":40162,"l":40161.5,"c":40161.5,"v":4.077}
{"ts":1650129840000,"o":40161.5,"h":40161.5,"l":40153,"c":40153,"v":29.232}
{"ts":1650129900000,"o":40153,"h":40153.5,"l":40145.5,"c":40145.5,"v":7.59}
{"ts":1650129960000,"o":40145.5,"h":40146,"l":40123.5,"c":40124,"v":57.227}
{"ts":1650130020000,"o":40124,"h":40149.5,"l":40123.5,"c":40149,"v":9.926}
{"ts":1650130080000,"o":40149,"h":40149.5,"l":40149,"c":40149,"v":9.458}
{"ts":1650130140000,"o":40149,"h":40149.5,"l":40119,"c":40140,"v":56.927}
{"ts":1650130200000,"o":40140,"h":40140.5,"l":40118,"c":40124.5,"v":74.016}
{"ts":1650130260000,"o":40124.5,"h":40149.5,"l":40124.5,"c":40149.5,"v":17.998}
{"ts":1650130320000,"o":40149.5,"h":40149.5,"l":40149,"c":40149,"v":3.964}
{"ts":1650130380000,"o":40149,"h":40149.5,"l":40139,"c":40143.5,"v":3.269}
{"ts":1650130440000,"o":40143.5,"h":40160,"l":40143.5,"c":40160,"v":19.58}
{"ts":1650130500000,"o":40160,"h":40160,"l":40153,"c":40153.5,"v":3.86}
{"ts":1650130560000,"o":40153.5,"h":40153.5,"l":40153,"c":40153,"v":4.11}
{"ts":1650130620000,"o":40153,"h":40153.5,"l":40146,"c":40146,"v":3.042}
{"ts":1650130680000,"o":40146,"h":40146.5,"l":40146,"c":40146.5,"v":5.612}
{"ts":1650130740000,"o":40146.5,"h":40151,"l":40146,"c":40151,"v":5.119}
{"ts":1650130800000,"o":40151,"h":40156,"l":40151,"c":40156,"v":18.873}
{"ts":1650130860000,"o":40156,"h":40156,"l":40147,"c":40147,"v":5.923}
{"ts":1650130920000,"o":40147,"h":40147.5,"l":40147,"c":40147,"v":2.025}
{"ts":1650130980000,"o":40147,"h":40147,"l":40115,"c":40115,"v":40.1}
{"ts":1650131040000,"o":40115,"h":40115.5,"l":40115,"c":40115,"v":5.523}
{"ts":1650131100000,"o":40115,"h":40128.5,"l":40115,"c":40128.5,"v":5.268}
{"ts":1650131160000,"o":40128.5,"h":40128.5,"l":40119,"c":40119,"v":11.481}
{"ts":1650131220000,"o":40119,"h":40119.5,"l":40115,"c":40115,"v":13.14}
{"ts":1650131280000,"o":40115,"h":40115.5,"l":40080,"c":40088,"v":82.988}
{"ts":1650131340000,"o":40088,"h":40110,"l":40087.5,"c":40110,"v":35.464}
{"ts":1650131400000,"o":40110,"h":40120.5,"l":40109.5,"c":40120,"v":25.749}
{"ts":1650131460000,"o":40120,"h":40127.5,"l":40120,"c":40127.5,"v":14.825}
{"ts":1650131520000,"o":40127.5,"h":40128,"l":40127,"c":40127.5,"v":6.672}
{"ts":1650131580000,"o":40127.5,"h":40134,"l":40127.5,"c":40134,"v":13.589}
{"ts":1650131640000,"o":40134,"h":40140,"l":40133.5,"c":40140,"v":15.282}
{"ts":1650131700000,"o":40140,"h":40140,"l":40120,"c":40120,"v":25.978}
{"ts":1650131760000,"o":40120,"h":40123,"l":40106,"c":40123,"v":16.671}
{"ts":1650131820000,"o":40123,"h":40123,"l":40110,"c":40110,"v":6.568}
{"ts":1650131880000,"o":40110,"h":40110.5,"l":40106,"c":40110.5,"v":8.854}
{"ts":1650131940000,"o":40110.5,"h":40133,"l":40110,"c":40133,"v":39.814}
{"ts":1650132000000,"o":40133,"h":40133,"l":40131,"c":40131.5,"v":6.93}
{"ts":1650132060000,"o":40131.5,"h":40131.5,"l":40131,"c":40131,"v":4.263}
{"ts":1650132120000,"o":40131,"h":40131.5,"l":40131,"c":40131,"v":1.109}
{"ts":1650132180000,"o":40131,"h":40140.5,"l":40131,"c":40140.5,"v":18.198}
{"ts":1650132240000,"o":40140.5,"h":40147.5,"l":40140,"c":40147,"v":14.329}
{"ts":1650132300000,"o":40147,"h":40153.5,"l":40147,"c":40153.5,"v":21.101}
{"ts":1650132360000,"o":40153.5,"h":40169.5,"l":40153.5,"c":40169.5,"v":47.054}
{"ts":1650132420000,"o":40169.5,"h":40198.5,"l":40169.5,"c":40191,"v":102.341}
{"ts":1650132480000,"o":40191,"h":40191.5,"l":40180,"c":40180,"v":26.448}
{"ts":1650132540000,"o":40180,"h":40180.5,"l":40180,"c":40180.5,"v":6.511}
{"ts":1650132600000,"o":40180.5,"h":40180.5,"l":40152,"c":40152,"v":18.122}
{"ts":1650132660000,"o":40152,"h":40158.5,"l":40152,"c":40158,"v":5.764}
{"ts":1650132720000,"o":40158,"h":40158.5,"l":40158,"c":40158.5,"v":7.934}
{"ts":1650132780000,"o":40158.5,"h":40158.5,"l":40152,"c":40152,"v":30.727}
{"ts":1650132840000,"o":40152,"h":40152.5,"l":40152,"c":40152,"v":3.412}
{"ts":1650132900000,"o":40152,"h":40152.5,"l":40152,"c":40152,"v":2.694}
{"ts":1650132960000,"o":40152,"h":40152.5,"l":40150,"c":40150.5,"v":13.297}
{"ts":1650133020000,"o":40150.5,"h":40150.5,"l":40150,"c":40150,"v":3.596}
{"ts":1650133080000,"o":40150,"h":40150.5,"l":40142,"c":40142,"v":19.726}
{"ts":1650133140000,"o":40142,"h":40142.5,"l":40142,"c":40142,"v":3.585}
{"ts":1650133200000,"o":40142,"h":40142,"l":40140,"c":40140,"v":2.805}
{"ts":1650133260000,"o":40140,"h":40140.5,"l":40140,"c":40140,"v":2.888}
{"ts":1650133320000,"o":40140,"h":40140.5,"l":40109,"c":40109,"v":40.257}
{"ts":1650133380000,"o":40109,"h":40125,"l":40109,"c":40113,"v":26.633}
{"ts":1650133440000,"o":40113,"h":40130,"l":40113,"c":40130,"v":27.162}
{"ts":1650133500000,"o":40130,"h":40150,"l":40129.5,"c":40149.5,"v":6.821}
{"ts":1650133560000,"o":40149.5,"h":40150,"l":40140,"c":40140.5,"v":8.822}
{"ts":1650133620000,"o":40140.5,"h":40150,"l":40140,"c":40150,"v":3.422}
{"ts":1650133680000,"o":40150,"h":40150,"l":40149.5,"c":40150,"v":4.241}
{"ts":1650133740000,"o":40150,"h":40150.5,"l":40149.5,"c":40150.5,"v":1.74}
{"ts":1650133800000,"o":40150.5,"h":40150.5,"l":40150,"c":40150.5,"v":12.338}
{"ts":1650133860000,"o":40150.5,"h":40152.5,"l":40150,"c":40150,"v":4.962}
{"ts":1650133920000,"o":40150,"h":40150.5,"l":40150,"c":40150,"v":7.821}
{"ts":1650133980000,"o":40150,"h":40150.5,"l":40134.5,"c":40134.5,"v":7.246}
{"ts":1650134040000,"o":40134.5,"h":40135,"l":40134.5,"c":40135,"v":3.933}
{"ts":1650134100000,"o":40135,"h":40135,"l":40130,"c":40130.5,"v":7.464}
{"ts":1650134160000,"o":40130.5,"h":40130.5,"l":40121.5,"c":40121.5,"v":4.358}
{"ts":1650134220000,"o":40121.5,"h":40122,"l":40109.5,"c":40109.5,"v":60.655}
{"ts":1650134280000,"o":40109.5,"h":40110,"l":40109.5,"c":40109.5,"v":6.954}
{"ts":1650134340000,"o":40109.5,"h":40110,"l":40109.5,"c":40110,"v":3.084}
{"ts":1650134400000,"o":40110,"h":40117.5,"l":40109.5,"c":40117.5,"v":4.568}
{"ts":1650134460000,"o":40117.5,"h":40117.5,"l":40117,"c":40117,"v":6.9}
{"ts":1650134520000,"o":40117,"h":40117.5,"l":40117,"c":40117.5,"v":3.814}
{"ts":1650134580000,"o":40117.5,"h":40117.5,"l":40112,"c":40112,"v":19.188}
{"ts":1650134640000,"o":40112,"h":40112.5,"l":40112,"c":40112.5,"v":10.619}
{"ts":1650134700000,"o":40112.5,"h":40142.5,"l":40112.5,"c":40142.5,"v":6.102}
{"ts":1650134760000,"o":40142.5,"h":40162.5,"l":40142.5,"c":40161,"v":36.183}
{"ts":1650134820000,"o":40161,"h":40174,"l":40161,"c":40173.5,"v":15.601}
{"ts":1650134880000,"o":40173.5,"h":40174,"l":40165,"c":40165.5,"v":11.067}
{"ts":1650134940000,"o":40165.5,"h":40168,"l":40165.5,"c":40167.5,"v":2.398}
{"ts":1650135000000,"o":40167.5,"h":40168,"l":40167.5,"c":40167.5,"v":0.931}
{"ts":1650135060000,"o":40167.5,"h":40168,"l":40167.5,"c":40167.5,"v":2.504}
{"ts":1650135120000,"o":40167.5,"h":40168,"l":40167.5,"c":40168,"v":1.411}
{"ts":1650135180000,"o":40168,"h":40168,"l":40167.5,"c":40167.5,"v":26.719}
{"ts":1650135240000,"o":40167.5,"h":40182,"l":40167.5,"c":40182,"v":68.766}
{"ts":1650135300000,"o":40182,"h":40182,"l":40181.5,"c":40181.5,"v":3.64}
{"ts":1650135360000,"o":40181.5,"h":40182,"l":40181.5,"c":40181.5,"v":3.577}
{"ts":1650135420000,"o":40181.5,"h":40182,"l":40181.5,"c":40181.5,"v":4.283}
{"ts":1650135480000,"o":40181.5,"h":40182,"l":40181.5,"c":40182,"v":6.759}
{"ts":1650135540000,"o":40182,"h":40182,"l":40181.5,"c":40182,"v":13.629}
{"ts":1650135600000,"o":40182,"h":40186,"l":40181.5,"c":40186,"v":42.517}
{"ts":1650135660000,"o":40186,"h":40190,"l":40186,"c":40190,"v":5.022}
{"ts":1650135720000,"o":40190,"h":40190,"l":40189.5,"c":40189.5,"v":5.855}
{"ts":1650135780000,"o":40189.5,"h":40190,"l":40189.5,"c":40190,"v":7.318}
{"ts":1650135840000,"o":40190,"h":40190,"l":40189.5,"c":40190,"v":3.294}
{"ts":1650135900000,"o":40190,"h":40190,"l":40181.5,"c":40181.5,"v":18.56}
{"ts":1650135960000,"o":40181.5,"h":40182,"l":40181,"c":40181,"v":18.171}
{"ts":1650136020000,"o":40181,"h":40181,"l":40163.5,"c":40175,"v":13.481}
{"ts":1650136080000,"o":40175,"h":40175,"l":40174.5,"c":40175,"v":1.059}
{"ts":1650136140000,"o":40175,"h":40175,"l":40173,"c":40173,"v":10.691}
{"ts":1650136200000,"o":40173,"h":40180,"l":40173,"c":40179.5,"v":13.414}
{"ts":1650136260000,"o":40179.5,"h":40180,"l":40179.5,"c":40179.5,"v":4.159}
{"ts":1650136320000,"o":40179.5,"h":40180,"l":40179.5,"c":40180,"v":3.984}
{"ts":1650136380000,"o":40180,"h":40262.5,"l":40179.5,"c":40230.5,"v":234.593}
{"ts":1650136440000,"o":40230.5,"h":40230.5,"l":40224.5,"c":40225,"v":32.506}
{"ts":1650136500000,"o":40225,"h":40230.5,"l":40213,"c":40213,"v":29.1}
{"ts":1650136560000,"o":40213,"h":40213.5,"l":40213,"c":40213,"v":16.424}
{"ts":1650136620000,"o":40213,"h":40213.5,"l":40202,"c":40202,"v":11.51}
{"ts":1650136680000,"o":40202,"h":40202.5,"l":40202,"c":40202,"v":5.992}
{"ts":1650136740000,"o":40202,"h":40202.5,"l":40202,"c":40202.5,"v":7.432}
{"ts":1650136800000,"o":40202.5,"h":40202.5,"l":40191.5,"c":40191.5,"v":8.199}
{"ts":1650136860000,"o":40191.5,"h":40192,"l":40191.5,"c":40191.5,"v":3.547}
{"ts":1650136920000,"o":40191.5,"h":40192,"l":40175,"c":40180.5,"v":25.652}
{"ts":1650136980000,"o":40180.5,"h":40180.5,"l":40180,"c":40180,"v":5.909}
{"ts":1650137040000,"o":40180,"h":40180.5,"l":40180,"c":40180,"v":1.293}
{"ts":1650137100000,"o":40180,"h":40180.5,"l":40180,"c":40180,"v":1.898}
{"ts":1650137160000,"o":40180,"h":40180.5,"l":40169.5,"c":40172.5,"v":11.013}
{"ts":1650137220000,"o":40172.5,"h":40172.5,"l":40172,"c":40172.5,"v":3.086}
{"ts":1650137280000,"o":40172.5,"h":40172.5,"l":40172,"c":40172,"v":1.354}
{"ts":1650137340000,"o":40172,"h":40172.5,"l":40172,"c":40172.5,"v":13.038}
{"ts":1650137400000,"o":40172.5,"h":40184.5,"l":40172.5,"c":40184.5,"v":5.568}
{"ts":1650137460000,"o":40184.5,"h":40184.5,"l":40168,"c":40168,"v":14.902}
{"ts":1650137520000,"o":40168,"h":40173.5,"l":40168,"c":40173.5,"v":13.95}
{"ts":1650137580000,"o":40173.5,"h":40184.5,"l":40173.5,"c":40184,"v":2.88}
{"ts":1650137640000,"o":40184,"h":40202.5,"l":40184,"c":40202.5,"v":9.372}
{"ts":1650137700000,"o":40202.5,"h":40217.5,"l":40202,"c":40217.5,"v":21.412}
{"ts":1650137760000,"o":40217.5,"h":40217.5,"l":40217,"c":40217.5,"v":11.996}
{"ts":1650137820000,"o":40217.5,"h":40217.5,"l":40190,"c":40190.5,"v":11.682}
{"ts":1650137880000,"o":40190.5,"h":40190.5,"l":40190,"c":40190,"v":0.393}
{"ts":1650137940000,"o":40190,"h":40208.5,"l":40190,"c":40208,"v":5.527}
{"ts":1650138000000,"o":40208,"h":40216.5,"l":40208,"c":40216,"v":12.78}
{"ts":1650138060000,"o":40216,"h":40216.5,"l":40216,"c":40216,"v":1.668}
{"ts":1650138120000,"o":40216,"h":40216.5,"l":40185,"c":40185.5,"v":44.521}
{"ts":1650138180000,"o":40185.5,"h":40185.5,"l":40185,"c":40185.5,"v":9.177}
{"ts":1650138240000,"o":40185.5,"h":40189.5,"l":40185.5,"c":40189.5,"v":3.207}
{"ts":1650138300000,"o":40189.5,"h":40215,"l":40189.5,"c":40215,"v":7.342}
{"ts":1650138360000,"o":40215,"h":40215,"l":40180,"c":40180,"v":41.216}
{"ts":1650138420000,"o":40180,"h":40180.5,"l":40180,"c":40180,"v":6.017}
{"ts":1650138480000,"o":40180,"h":40180.5,"l":40178.5,"c":40178.5,"v":10.331}
{"ts":1650138540000,"o":40178.5,"h":40179,"l":40178.5,"c":40179,"v":0.237}
{"ts":1650138600000,"o":40179,"h":40179,"l":40175,"c":40175,"v":4.966}
{"ts":1650138660000,"o":40175,"h":40189.5,"l":40175,"c":40189.5,"v":2.832}
{"ts":1650138720000,"o":40189.5,"h":40189.5,"l":40180,"c":40180,"v":2.979}
{"ts":1650138780000,"o":40180,"h":40180.5,"l":40180,"c":40180,"v":3.327}
{"ts":1650138840000,"o":40180,"h":40180.5,"l":40180,"c":40180,"v":0.879}
{"ts":1650138900000,"o":40180,"h":40180.5,"l":40180,"c":40180,"v":1.363}
{"ts":1650138960000,"o":40180,"h":40180.5,"l":40180,"c":40180,"v":1.73}
{"ts":1650139020000,"o":40180,"h":40180.5,"l":40180,"c":40180,"v":0.828}
{"ts":1650139080000,"o":40180,"h":40199,"l":40180,"c":40199,"v":8.012}
{"ts":1650139140000,"o":40199,"h":40199,"l":40198.5,"c":40199,"v":0.557}
{"ts":1650139200000,"o":40199,"h":40199,"l":40183.5,"c":40183.5,"v":32.187}
{"ts":1650139260000,"o":40183.5,"h":40184,"l":40183.5,"c":40184,"v":1.476}
{"ts":1650139320000,"o":40184,"h":40184,"l":40183.5,"c":40183.5,"v":1.801}
{"ts":1650139380000,"o":40183.5,"h":40184,"l":40183.5,"c":40184,"v":0.471}
{"ts":1650139440000,"o":40184,"h":40184,"l":40183.5,"c":40184,"v":1.053}
{"ts":1650139500000,"o":40184,"h":40184,"l":40183.5,"c":40184,"v":1.704}
{"ts":1650139560000,"o":40184,"h":40184,"l":40183.5,"c":40183.5,"v":0.52}
{"ts":1650139620000,"o":40183.5,"h":40184,"l":40183.5,"c":40183.5,"v":0.113}
{"ts":1650139680000,"o":40183.5,"h":40195,"l":40183.5,"c":40195,"v":2.146}
{"ts":1650139740000,"o":40195,"h":40208,"l":40194.5,"c":40207.5,"v":6.598}
{"ts":1650139800000,"o":40207.5,"h":40208,"l":40194.5,"c":40195,"v":9.772}
{"ts":1650139860000,"o":40195,"h":40199,"l":40185.5,"c":40185.5,"v":4.614}
{"ts":1650139920000,"o":40185.5,"h":40185.5,"l":40185,"c":40185,"v":1.272}
{"ts":1650139980000,"o":40185,"h":40185.5,"l":40177.5,"c":40177.5,"v":10.274}
{"ts":1650140040000,"o":40177.5,"h":40178,"l":40177.5,"c":40178,"v":0.35}
{"ts":1650140100000,"o":40178,"h":40185,"l":40177.5,"c":40185,"v":3.933}
{"ts":1650140160000,"o":40185,"h":40185,"l":40184.5,"c":40184.5,"v":14.253}
{"ts":1650140220000,"o":40184.5,"h":40185,"l":40184.5,"c":40184.5,"v":1.764}
{"ts":1650140280000,"o":40184.5,"h":40198.5,"l":40184.5,"c":40198.5,"v":1.09}
{"ts":1650140340000,"o":40198.5,"h":40198.5,"l":40198,"c":40198,"v":2.258}
{"ts":1650140400000,"o":40198,"h":40198.5,"l":40197.5,"c":40198.5,"v":6.521}
{"ts":1650140460000,"o":40198.5,"h":40198.5,"l":40198,"c":40198.5,"v":0.276}
{"ts":1650140520000,"o":40198.5,"h":40198.5,"l":40198,"c":40198,"v":3.368}
{"ts":1650140580000,"o":40198,"h":40198.5,"l":40187,"c":40193.5,"v":4.912}
{"ts":1650140640000,"o":40193.5,"h":40193.5,"l":40193,"c":40193,"v":1.457}
{"ts":1650140700000,"o":40193,"h":40193.5,"l":40193,"c":40193,"v":0.773}
{"ts":1650140760000,"o":40193,"h":40193.5,"l":40193,"c":40193.5,"v":1.217}
{"ts":1650140820000,"o":40193.5,"h":40207,"l":40193,"c":40206.5,"v":3.196}
{"ts":1650140880000,"o":40206.5,"h":40207,"l":40206.5,"c":40207,"v":3.569}
{"ts":1650140940000,"o":40207,"h":40207,"l":40206.5,"c":40206.5,"v":1.015}
{"ts":1650141000000,"o":40206.5,"h":40214,"l":40200,"c":40214,"v":8.271}
{"ts":1650141060000,"o":40214,"h":40217,"l":40213.5,"c":40217,"v":12.515}
{"ts":1650141120000,"o":40217,"h":40217,"l":40216.5,"c":40216.5,"v":37.629}
{"ts":1650141180000,"o":40216.5,"h":40217,"l":40207,"c":40207,"v":43.654}
{"ts":1650141240000,"o":40207,"h":40207.5,"l":40207,"c":40207.5,"v":1.504}
{"ts":1650141300000,"o":40207.5,"h":40216,"l":40207,"c":40216,"v":6.502}
{"ts":1650141360000,"o":40216,"h":40216,"l":40215.5,"c":40216,"v":3.613}
{"ts":1650141420000,"o":40216,"h":40216,"l":40207.5,"c":40207.5,"v":2.38}
{"ts":1650141480000,"o":40207.5,"h":40208,"l":40197,"c":40197.5,"v":4.243}
{"ts":1650141540000,"o":40197.5,"h":40197.5,"l":40197,"c":40197,"v":0.659}
{"ts":1650141600000,"o":40197,"h":40202,"l":40197,"c":40202,"v":6.982}
{"ts":1650141660000,"o":40202,"h":40215,"l":40202,"c":40215,"v":1.486}
{"ts":1650141720000,"o":40215,"h":40215,"l":40208,"c":40208,"v":2.605}
{"ts":1650141780000,"o":40208,"h":40208,"l":40197,"c":40197.5,"v":5.832}
{"ts":1650141840000,"o":40197.5,"h":40197.5,"l":40187,"c":40187,"v":4.693}
{"ts":1650141900000,"o":40187,"h":40187.5,"l":40187,"c":40187.5,"v":1.169}
{"ts":1650141960000,"o":40187.5,"h":40187.5,"l":40187,"c":40187.5,"v":2.86}
{"ts":1650142020000,"o":40187.5,"h":40187.5,"l":40187,"c":40187,"v":0.993}
{"ts":1650142080000,"o":40187,"h":40206,"l":40187,"c":40205.5,"v":13.56}
{"ts":1650142140000,"o":40205.5,"h":40206,"l":40205.5,"c":40206,"v":1.667}
{"ts":1650142200000,"o":40206,"h":40206,"l":40205.5,"c":40206,"v":2.913}
{"ts":1650142260000,"o":40206,"h":40210,"l":40205.5,"c":40210,"v":6.374}
{"ts":1650142320000,"o":40210,"h":40393,"l":40210,"c":40335,"v":609.639}
{"ts":1650142380000,"o":40335,"h":40345,"l":40315,"c":40315,"v":45.044}
{"ts":1650142440000,"o":40315,"h":40315.5,"l":40299,"c":40315,"v":34.576}
{"ts":1650142500000,"o":40315,"h":40315.5,"l":40282.5,"c":40308,"v":18.88}
{"ts":1650142560000,"o":40308,"h":40308,"l":40299,"c":40299,"v":11.832}
{"ts":1650142620000,"o":40299,"h":40299.5,"l":40299,"c":40299.5,"v":9.596}
{"ts":1650142680000,"o":40299.5,"h":40316,"l":40290,"c":40290,"v":43.438}
{"ts":1650142740000,"o":40290,"h":40290.5,"l":40264,"c":40264,"v":23.924}
{"ts":1650142800000,"o":40264,"h":40284,"l":40262,"c":40283.5,"v":23.003}
{"ts":1650142860000,"o":40283.5,"h":40307.5,"l":40283.5,"c":40297,"v":47.683}
{"ts":1650142920000,"o":40297,"h":40297,"l":40291.5,"c":40291.5,"v":4.021}
{"ts":1650142980000,"o":40291.5,"h":40291.5,"l":40291,"c":40291,"v":2.708}
{"ts":1650143040000,"o":40291,"h":40291.5,"l":40291,"c":40291,"v":1.802}
{"ts":1650143100000,"o":40291,"h":40291.5,"l":40287,"c":40287.5,"v":9.115}
{"ts":1650143160000,"o":40287.5,"h":40308.5,"l":40287,"c":40307,"v":69.286}
{"ts":1650143220000,"o":40307,"h":40307,"l":40277,"c":40290,"v":14.517}
{"ts":1650143280000,"o":40290,"h":40290.5,"l":40290,"c":40290.5,"v":14.336}
{"ts":1650143340000,"o":40290.5,"h":40290.5,"l":40267.5,"c":40285.5,"v":99.195}
{"ts":1650143400000,"o":40285.5,"h":40286,"l":40285.5,"c":40285.5,"v":3.601}
{"ts":1650143460000,"o":40285.5,"h":40285.5,"l":40280.5,"c":40281,"v":8.913}
{"ts":1650143520000,"o":40281,"h":40281,"l":40280.5,"c":40280.5,"v":5.495}
{"ts":1650143580000,"o":40280.5,"h":40281,"l":40271,"c":40271,"v":14.203}
{"ts":1650143640000,"o":40271,"h":40271.5,"l":40268.5,"c":40269,"v":8.263}
{"ts":1650143700000,"o":40269,"h":40269,"l":40268.5,"c":40269,"v":3.691}
{"ts":1650143760000,"o":40269,"h":40269,"l":40268.5,"c":40268.5,"v":4.217}
{"ts":1650143820000,"o":40268.5,"h":40269,"l":40268.5,"c":40269,"v":8.75}
{"ts":1650143880000,"o":40269,"h":40277,"l":40268.5,"c":40277,"v":4.864}
{"ts":1650143940000,"o":40277,"h":40287,"l":40276.5,"c":40287,"v":11.696}
{"ts":1650144000000,"o":40287,"h":40287,"l":40286.5,"c":40287,"v":4.768}
{"ts":1650144060000,"o":40287,"h":40287,"l":40286.5,"c":40287,"v":1.174}
{"ts":1650144120000,"o":40287,"h":40287,"l":40286.5,"c":40287,"v":0.701}
{"ts":1650144180000,"o":40287,"h":40287,"l":40286.5,"c":40287,"v":0.824}
{"ts":1650144240000,"o":40287,"h":40315,"l":40286.5,"c":40315,"v":21.355}
{"ts":1650144300000,"o":40315,"h":40340,"l":40315,"c":40339.5,"v":34.326}
{"ts":1650144360000,"o":40339.5,"h":40340,"l":40333,"c":40336,"v":43.192}
{"ts":1650144420000,"o":40336,"h":40336.5,"l":40331,"c":40331,"v":36.152}
{"ts":1650144480000,"o":40331,"h":40339.5,"l":40331,"c":40339,"v":44.072}
{"ts":1650144540000,"o":40339,"h":40360,"l":40339,"c":40360,"v":27.055}
{"ts":1650144600000,"o":40360,"h":40371,"l":40356,"c":40359,"v":30.494}
{"ts":1650144660000,"o":40359,"h":40359,"l":40356,"c":40356,"v":18.212}
{"ts":1650144720000,"o":40356,"h":40356.5,"l":40342.5,"c":40352.5,"v":27.721}
{"ts":1650144780000,"o":40352.5,"h":40353,"l":40326.5,"c":40326.5,"v":23.106}
{"ts":1650144840000,"o":40326.5,"h":40329.5,"l":40326.5,"c":40329.5,"v":7.647}
{"ts":1650144900000,"o":40329.5,"h":40330,"l":40329,"c":40330,"v":7.838}
{"ts":1650144960000,"o":40330,"h":40330,"l":40329.5,"c":40329.5,"v":3.655}
{"ts":1650145020000,"o":40329.5,"h":40336.5,"l":40329.5,"c":40336.5,"v":7.712}
{"ts":1650145080000,"o":40336.5,"h":40355,"l":40336,"c":40355,"v":5.609}
{"ts":1650145140000,"o":40355,"h":40358,"l":40354.5,"c":40357.5,"v":6.622}
{"ts":1650145200000,"o":40357.5,"h":40358,"l":40357.5,"c":40358,"v":6.294}
{"ts":1650145260000,"o":40358,"h":40360,"l":40358,"c":40359.5,"v":8.288}
{"ts":1650145320000,"o":40359.5,"h":40360,"l":40359.5,"c":40360,"v":2.373}
{"ts":1650145380000,"o":40360,"h":40360,"l":40359.5,"c":40360,"v":3.188}
{"ts":1650145440000,"o":40360,"h":40430,"l":40359.5,"c":40387,"v":199.961}
{"ts":1650145500000,"o":40387,"h":40403,"l":40383.5,"c":40400.5,"v":23.628}
{"ts":1650145560000,"o":40400.5,"h":40424.5,"l":40400.5,"c":40424,"v":48.626}
{"ts":1650145620000,"o":40424,"h":40639,"l":40424,"c":40496,"v":701.091}
{"ts":1650145680000,"o":40496,"h":40543,"l":40472.5,"c":40524.5,"v":120.469}
{"ts":1650145740000,"o":40524.5,"h":40524.5,"l":40488.5,"c":40488.5,"v":35.495}
{"ts":1650145800000,"o":40488.5,"h":40512.5,"l":40463.5,"c":40511.5,"v":77.394}
{"ts":1650145860000,"o":40511.5,"h":40512,"l":40460.5,"c":40461,"v":39.789}
{"ts":1650145920000,"o":40461,"h":40484,"l":40460,"c":40483.5,"v":33.94}
{"ts":1650145980000,"o":40483.5,"h":40483.5,"l":40455,"c":40455,"v":54.187}
{"ts":1650146040000,"o":40455,"h":40487,"l":40455,"c":40483,"v":18.146}
{"ts":1650146100000,"o":40483,"h":40483,"l":40466.5,"c":40467,"v":8.667}
{"ts":1650146160000,"o":40467,"h":40482,"l":40467,"c":40470,"v":11.704}
{"ts":1650146220000,"o":40470,"h":40470.5,"l":40460,"c":40460,"v":9.78}
{"ts":1650146280000,"o":40460,"h":40481.5,"l":40447.5,"c":40461.5,"v":21.122}
{"ts":1650146340000,"o":40461.5,"h":40494.5,"l":40461.5,"c":40464.5,"v":17.481}
{"ts":1650146400000,"o":40464.5,"h":40494.5,"l":40464.5,"c":40488.5,"v":39.806}
{"ts":1650146460000,"o":40488.5,"h":40636,"l":40488,"c":40576.5,"v":409.927}
{"ts":1650146520000,"o":40576.5,"h":40577,"l":40533,"c":40533.5,"v":75.175}
{"ts":1650146580000,"o":40533.5,"h":40549.5,"l":40533,"c":40549.5,"v":26.928}
{"ts":1650146640000,"o":40549.5,"h":40550,"l":40533.5,"c":40549,"v":18.589}
{"ts":1650146700000,"o":40549,"h":40549.5,"l":40540,"c":40540.5,"v":18.222}
{"ts":1650146760000,"o":40540.5,"h":40589.5,"l":40540,"c":40574.5,"v":63.087}
{"ts":1650146820000,"o":40574.5,"h":40604,"l":40574,"c":40603.5,"v":49.906}
{"ts":1650146880000,"o":40603.5,"h":40614,"l":40593,"c":40614,"v":62.283}
{"ts":1650146940000,"o":40614,"h":40630,"l":40590,"c":40605,"v":209.556}
{"ts":1650147000000,"o":40605,"h":40675,"l":40580.5,"c":40645,"v":288.816}
{"ts":1650147060000,"o":40645,"h":40645,"l":40579,"c":40579,"v":93.854}
{"ts":1650147120000,"o":40579,"h":40589,"l":40570,"c":40570,"v":59.303}
{"ts":1650147180000,"o":40570,"h":40587,"l":40570,"c":40584,"v":17.61}
{"ts":1650147240000,"o":40584,"h":40584.5,"l":40558.5,"c":40558.5,"v":23.085}
{"ts":1650147300000,"o":40558.5,"h":40558.5,"l":40520.5,"c":40520.5,"v":45.364}
{"ts":1650147360000,"o":40520.5,"h":40544,"l":40520,"c":40520.5,"v":41.453}
{"ts":1650147420000,"o":40520.5,"h":40538,"l":40513.5,"c":40521,"v":76.377}
{"ts":1650147480000,"o":40521,"h":40548,"l":40521,"c":40525,"v":42.289}
{"ts":1650147540000,"o":40525,"h":40538,"l":40524,"c":40526.5,"v":12.411}
{"ts":1650147600000,"o":40526.5,"h":40536.5,"l":40524.5,"c":40536,"v":15.229}
{"ts":1650147660000,"o":40536,"h":40545.5,"l":40536,"c":40545.5,"v":8.493}
{"ts":1650147720000,"o":40545.5,"h":40545.5,"l":40191,"c":40444.5,"v":1422.878}
{"ts":1650147780000,"o":40444.5,"h":40553.5,"l":40435.5,"c":40516,"v":791.443}
{"ts":1650147840000,"o":40516,"h":40533,"l":40504.5,"c":40523.5,"v":30.916}
{"ts":1650147900000,"o":40523.5,"h":40524,"l":40496,"c":40496,"v":18.751}
{"ts":1650147960000,"o":40496,"h":40502,"l":40496,"c":40501.5,"v":20.838}
{"ts":1650148020000,"o":40501.5,"h":40502,"l":40501.5,"c":40502,"v":4.208}
{"ts":1650148080000,"o":40502,"h":40502,"l":40461,"c":40469.5,"v":55.553}
{"ts":1650148140000,"o":40469.5,"h":40497,"l":40469.5,"c":40497,"v":27.748}
{"ts":1650148200000,"o":40497,"h":40506,"l":40480.5,"c":40480.5,"v":26.462}
{"ts":1650148260000,"o":40480.5,"h":40480.5,"l":40457,"c":40457,"v":29.496}
{"ts":1650148320000,"o":40457,"h":40457.5,"l":40451.5,"c":40456.5,"v":14.839}
{"ts":1650148380000,"o":40456.5,"h":40464,"l":40440,"c":40464,"v":45.068}
{"ts":1650148440000,"o":40464,"h":40473,"l":40459,"c":40459,"v":11.015}
{"ts":1650148500000,"o":40459,"h":40467,"l":40459,"c":40467,"v":24.311}
{"ts":1650148560000,"o":40467,"h":40467,"l":40454,"c":40454,"v":10.553}
{"ts":1650148620000,"o":40454,"h":40454.5,"l":40451,"c":40451,"v":13.885}
{"ts":1650148680000,"o":40451,"h":40451.5,"l":40440.5,"c":40448.5,"v":20.844}
{"ts":1650148740000,"o":40448.5,"h":40461.5,"l":40441,"c":40441.5,"v":16.645}
{"ts":1650148800000,"o":40441.5,"h":40441.5,"l":40430.5,"c":40431,"v":20.658}
{"ts":1650148860000,"o":40431,"h":40442,"l":40430.5,"c":40442,"v":11.694}
{"ts":1650148920000,"o":40442,"h":40450,"l":40441.5,"c":40450,"v":10.206}
{"ts":1650148980000,"o":40450,"h":40455,"l":40434,"c":40434.5,"v":7.688}
{"ts":1650149040000,"o":40434.5,"h":40459,"l":40434.5,"c":40458.5,"v":31.548}
{"ts":1650149100000,"o":40458.5,"h":40462,"l":40446.5,"c":40462,"v":18.293}
{"ts":1650149160000,"o":40462,"h":40464,"l":40461.5,"c":40464,"v":3.82}
{"ts":1650149220000,"o":40464,"h":40464,"l":40463.5,"c":40464,"v":3.422}
{"ts":1650149280000,"o":40464,"h":40464,"l":40430,"c":40430,"v":11.654}
{"ts":1650149340000,"o":40430,"h":40430,"l":40415,"c":40424.5,"v":22.794}
{"ts":1650149400000,"o":40424.5,"h":40424.5,"l":40424,"c":40424.5,"v":14.585}
{"ts":1650149460000,"o":40424.5,"h":40424.5,"l":40421,"c":40421,"v":11.341}
{"ts":1650149520000,"o":40421,"h":40421.5,"l":40409,"c":40409.5,"v":18.042}
{"ts":1650149580000,"o":40409.5,"h":40409.5,"l":40380,"c":40380,"v":63.37}
{"ts":1650149640000,"o":40380,"h":40400,"l":40380,"c":40399.5,"v":11.113}
{"ts":1650149700000,"o":40399.5,"h":40400,"l":40381,"c":40397.5,"v":16.48}
{"ts":1650149760000,"o":40397.5,"h":40398,"l":40390.5,"c":40391,"v":4.913}
{"ts":1650149820000,"o":40391,"h":40408,"l":40390.5,"c":40407.5,"v":13.909}
{"ts":1650149880000,"o":40407.5,"h":40408,"l":40400,"c":40400,"v":5.517}
{"ts":1650149940000,"o":40400,"h":40400.5,"l":40393,"c":40393,"v":13.216}
{"ts":1650150000000,"o":40393,"h":40405,"l":40390,"c":40390,"v":16.693}
{"ts":1650150060000,"o":40390,"h":40390.5,"l":40388,"c":40388,"v":10.661}
{"ts":1650150120000,"o":40388,"h":40388.5,"l":40378,"c":40378.5,"v":35.466}
{"ts":1650150180000,"o":40378.5,"h":40399,"l":40378.5,"c":40387.5,"v":24.582}
{"ts":1650150240000,"o":40387.5,"h":40398,"l":40387,"c":40398,"v":15.086}
{"ts":1650150300000,"o":40398,"h":40409,"l":40397.5,"c":40409,"v":9.482}
{"ts":1650150360000,"o":40409,"h":40421.5,"l":40408.5,"c":40421.5,"v":17.651}
{"ts":1650150420000,"o":40421.5,"h":40421.5,"l":40401.5,"c":40415,"v":28.417}
{"ts":1650150480000,"o":40415,"h":40415,"l":40414.5,"c":40414.5,"v":5.257}
{"ts":1650150540000,"o":40414.5,"h":40416,"l":40414.5,"c":40416,"v":3.308}
{"ts":1650150600000,"o":40416,"h":40416,"l":40415.5,"c":40415.5,"v":2.897}
{"ts":1650150660000,"o":40415.5,"h":40416,"l":40410,"c":40410.5,"v":15.744}
{"ts":1650150720000,"o":40410.5,"h":40410.5,"l":40387,"c":40387,"v":18.304}
{"ts":1650150780000,"o":40387,"h":40392,"l":40386,"c":40392,"v":10.067}
{"ts":1650150840000,"o":40392,"h":40392,"l":40388,"c":40388,"v":3.23}
{"ts":1650150900000,"o":40388,"h":40388.5,"l":40380,"c":40380.5,"v":3.452}
{"ts":1650150960000,"o":40380.5,"h":40408,"l":40380,"c":40408,"v":17.427}
{"ts":1650151020000,"o":40408,"h":40408,"l":40407.5,"c":40408,"v":3.838}
{"ts":1650151080000,"o":40408,"h":40418,"l":40407.5,"c":40418,"v":9.568}
{"ts":1650151140000,"o":40418,"h":40419.5,"l":40418,"c":40419.5,"v":5.307}
{"ts":1650151200000,"o":40419.5,"h":40420,"l":40419.5,"c":40419.5,"v":7.326}
{"ts":1650151260000,"o":40419.5,"h":40420,"l":40407.5,"c":40410,"v":10.638}
{"ts":1650151320000,"o":40410,"h":40423,"l":40410,"c":40423,"v":7.66}
{"ts":1650151380000,"o":40423,"h":40423,"l":40422.5,"c":40423,"v":8.17}
{"ts":1650151440000,"o":40423,"h":40433.5,"l":40423,"c":40433,"v":17.175}
{"ts":1650151500000,"o":40433,"h":40433.5,"l":40433,"c":40433.5,"v":6.929}
{"ts":1650151560000,"o":40433.5,"h":40433.5,"l":40433,"c":40433.5,"v":1.692}
{"ts":1650151620000,"o":40433.5,"h":40434,"l":40422.5,"c":40434,"v":27.471}
{"ts":1650151680000,"o":40434,"h":40442.5,"l":40433.5,"c":40442.5,"v":16.598}
{"ts":1650151740000,"o":40442.5,"h":40460,"l":40442,"c":40460,"v":39.637}
{"ts":1650151800000,"o":40460,"h":40460,"l":40455,"c":40455,"v":11.755}
{"ts":1650151860000,"o":40455,"h":40455.5,"l":40439,"c":40439.5,"v":8.567}
{"ts":1650151920000,"o":40439.5,"h":40439.5,"l":40439,"c":40439.5,"v":2.905}
{"ts":1650151980000,"o":40439.5,"h":40444,"l":40439,"c":40444,"v":4.483}
{"ts":1650152040000,"o":40444,"h":40453,"l":40444,"c":40444.5,"v":5.746}
{"ts":1650152100000,"o":40444.5,"h":40444.5,"l":40444,"c":40444,"v":5.925}
{"ts":1650152160000,"o":40444,"h":40444,"l":40433,"c":40438.5,"v":7.841}
{"ts":1650152220000,"o":40438.5,"h":40439,"l":40434,"c":40434,"v":6.625}
{"ts":1650152280000,"o":40434,"h":40435,"l":40434,"c":40434,"v":17.193}
{"ts":1650152340000,"o":40434,"h":40434.5,"l":40418,"c":40418,"v":24.652}
{"ts":1650152400000,"o":40418,"h":40445,"l":40418,"c":40445,"v":30.836}
{"ts":1650152460000,"o":40445,"h":40459.5,"l":40444.5,"c":40459,"v":7.528}
{"ts":1650152520000,"o":40459,"h":40482,"l":40459,"c":40477,"v":51.317}
{"ts":1650152580000,"o":40477,"h":40477.5,"l":40466,"c":40466,"v":7.052}
{"ts":1650152640000,"o":40466,"h":40466.5,"l":40466,"c":40466.5,"v":5.866}
{"ts":1650152700000,"o":40466.5,"h":40466.5,"l":40444.5,"c":40444.5,"v":30.036}
{"ts":1650152760000,"o":40444.5,"h":40444.5,"l":40432,"c":40443,"v":13.443}
{"ts":1650152820000,"o":40443,"h":40459,"l":40432,"c":40441.5,"v":22.374}
{"ts":1650152880000,"o":40441.5,"h":40446,"l":40421,"c":40421,"v":29.685}
{"ts":1650152940000,"o":40421,"h":40421,"l":40393,"c":40403.5,"v":22.631}
{"ts":1650153000000,"o":40403.5,"h":40404,"l":40388,"c":40388,"v":9.561}
{"ts":1650153060000,"o":40388,"h":40395,"l":40388,"c":40395,"v":18.545}
{"ts":1650153120000,"o":40395,"h":40395,"l":40317,"c":40364.5,"v":174.869}
{"ts":1650153180000,"o":40364.5,"h":40368,"l":40364,"c":40368,"v":20.766}
{"ts":1650153240000,"o":40368,"h":40380,"l":40367.5,"c":40372.5,"v":26.929}
{"ts":1650153300000,"o":40372.5,"h":40379.5,"l":40372.5,"c":40379,"v":5.129}
{"ts":1650153360000,"o":40379,"h":40387.5,"l":40379,"c":40387.5,"v":12.332}
{"ts":1650153420000,"o":40387.5,"h":40387.5,"l":40379,"c":40379,"v":3.049}
{"ts":1650153480000,"o":40379,"h":40379.5,"l":40351.5,"c":40362.5,"v":14.367}
{"ts":1650153540000,"o":40362.5,"h":40362.5,"l":40351.5,"c":40357.5,"v":20.311}
{"ts":1650153600000,"o":40357.5,"h":40372,"l":40357,"c":40357.5,"v":20.388}
{"ts":1650153660000,"o":40357.5,"h":40365.5,"l":40357.5,"c":40357.5,"v":18.466}
{"ts":1650153720000,"o":40357.5,"h":40372.5,"l":40355,"c":40372.5,"v":23.407}
{"ts":1650153780000,"o":40372.5,"h":40376.5,"l":40372.5,"c":40376.5,"v":23.903}
{"ts":1650153840000,"o":40376.5,"h":40376.5,"l":40376,"c":40376.5,"v":12.784}
{"ts":1650153900000,"o":40376.5,"h":40376.5,"l":40376,"c":40376.5,"v":6.332}
{"ts":1650153960000,"o":40376.5,"h":40399,"l":40359.5,"c":40359.5,"v":26}
{"ts":1650154020000,"o":40359.5,"h":40359.5,"l":40344,"c":40349.5,"v":39.286}
{"ts":1650154080000,"o":40349.5,"h":40374,"l":40349.5,"c":40374,"v":5.967}
{"ts":1650154140000,"o":40374,"h":40397.5,"l":40373.5,"c":40397.5,"v":30.702}
{"ts":1650154200000,"o":40397.5,"h":40397.5,"l":40397,"c":40397.5,"v":3.476}
{"ts":1650154260000,"o":40397.5,"h":40397.5,"l":40353,"c":40354,"v":30.149}
{"ts":1650154320000,"o":40354,"h":40362.5,"l":40342.5,"c":40362.5,"v":27.545}
{"ts":1650154380000,"o":40362.5,"h":40362.5,"l":40362,"c":40362.5,"v":2.162}
{"ts":1650154440000,"o":40362.5,"h":40362.5,"l":40353,"c":40353,"v":9.394}
{"ts":1650154500000,"o":40353,"h":40364,"l":40353,"c":40364,"v":3.139}
{"ts":1650154560000,"o":40364,"h":40364,"l":40340,"c":40340,"v":19.76}
{"ts":1650154620000,"o":40340,"h":40362.5,"l":40340,"c":40354,"v":29.918}
{"ts":1650154680000,"o":40354,"h":40354,"l":40353.5,"c":40354,"v":2.429}
{"ts":1650154740000,"o":40354,"h":40363,"l":40353.5,"c":40363,"v":9.824}
{"ts":1650154800000,"o":40363,"h":40378,"l":40363,"c":40369,"v":8.158}
{"ts":1650154860000,"o":40369,"h":40380.5,"l":40369,"c":40380.5,"v":10.853}
{"ts":1650154920000,"o":40380.5,"h":40380.5,"l":40369,"c":40369,"v":7.175}
{"ts":1650154980000,"o":40369,"h":40369.5,"l":40362.5,"c":40362.5,"v":3.478}
{"ts":1650155040000,"o":40362.5,"h":40363,"l":40341,"c":40341,"v":22.189}
{"ts":1650155100000,"o":40341,"h":40346,"l":40319,"c":40319,"v":69.54}
{"ts":1650155160000,"o":40319,"h":40319.5,"l":40304,"c":40308.5,"v":35.595}
{"ts":1650155220000,"o":40308.5,"h":40317,"l":40304,"c":40317,"v":30.138}
{"ts":1650155280000,"o":40317,"h":40317,"l":40316.5,"c":40317,"v":8.998}
{"ts":1650155340000,"o":40317,"h":40317,"l":40316.5,"c":40316.5,"v":4.287}
{"ts":1650155400000,"o":40316.5,"h":40325,"l":40316.5,"c":40316.5,"v":15.6}
{"ts":1650155460000,"o":40316.5,"h":40330.5,"l":40316.5,"c":40330.5,"v":8.186}
{"ts":1650155520000,"o":40330.5,"h":40332.5,"l":40320.5,"c":40331.5,"v":6.428}
{"ts":1650155580000,"o":40331.5,"h":40361.5,"l":40331.5,"c":40361,"v":14.687}
{"ts":1650155640000,"o":40361,"h":40361.5,"l":40349,"c":40349,"v":2.191}
{"ts":1650155700000,"o":40349,"h":40362.5,"l":40349,"c":40358,"v":7.767}
{"ts":1650155760000,"o":40358,"h":40358.5,"l":40343,"c":40348.5,"v":11.695}
{"ts":1650155820000,"o":40348.5,"h":40359,"l":40348.5,"c":40358.5,"v":17.128}
{"ts":1650155880000,"o":40358.5,"h":40358.5,"l":40342,"c":40350,"v":7.527}
{"ts":1650155940000,"o":40350,"h":40350,"l":40349.5,"c":40350,"v":3.619}
{"ts":1650156000000,"o":40350,"h":40350,"l":40349.5,"c":40350,"v":1.159}
{"ts":1650156060000,"o":40350,"h":40350,"l":40349.5,"c":40349.5,"v":2.484}
{"ts":1650156120000,"o":40349.5,"h":40350,"l":40331.5,"c":40344,"v":4.983}
{"ts":1650156180000,"o":40344,"h":40344,"l":40336,"c":40336,"v":2.822}
{"ts":1650156240000,"o":40336,"h":40336.5,"l":40336,"c":40336,"v":1.354}
{"ts":1650156300000,"o":40336,"h":40346.5,"l":40336,"c":40346.5,"v":3.395}
{"ts":1650156360000,"o":40346.5,"h":40360,"l":40346,"c":40359.5,"v":8.076}
{"ts":1650156420000,"o":40359.5,"h":40360,"l":40352.5,"c":40352.5,"v":12.042}
{"ts":1650156480000,"o":40352.5,"h":40353,"l":40352.5,"c":40353,"v":1.433}
{"ts":1650156540000,"o":40353,"h":40362.5,"l":40352.5,"c":40362,"v":8.775}
{"ts":1650156600000,"o":40362,"h":40366,"l":40362,"c":40366,"v":8.359}
{"ts":1650156660000,"o":40366,"h":40366,"l":40365.5,"c":40366,"v":6.585}
{"ts":1650156720000,"o":40366,"h":40375,"l":40365.5,"c":40375,"v":5.506}
{"ts":1650156780000,"o":40375,"h":40382,"l":40374.5,"c":40381.5,"v":6.738}
{"ts":1650156840000,"o":40381.5,"h":40385.5,"l":40381.5,"c":40385.5,"v":5.007}
{"ts":1650156900000,"o":40385.5,"h":40385.5,"l":40370,"c":40370,"v":5.473}
{"ts":1650156960000,"o":40370,"h":40370.5,"l":40370,"c":40370.5,"v":1.598}
{"ts":1650157020000,"o":40370.5,"h":40370.5,"l":40370,"c":40370,"v":1.734}
{"ts":1650157080000,"o":40370,"h":40370.5,"l":40370,"c":40370,"v":2.47}
{"ts":1650157140000,"o":40370,"h":40370.5,"l":40370,"c":40370.5,"v":7.568}
{"ts":1650157200000,"o":40370.5,"h":40370.5,"l":40370,"c":40370,"v":3.331}
{"ts":1650157260000,"o":40370,"h":40370.5,"l":40370,"c":40370,"v":0.354}
{"ts":1650157320000,"o":40370,"h":40370.5,"l":40370,"c":40370.5,"v":1.78}
{"ts":1650157380000,"o":40370.5,"h":40370.5,"l":40370,"c":40370,"v":0.872}
{"ts":1650157440000,"o":40370,"h":40377,"l":40370,"c":40377,"v":3.7}
{"ts":1650157500000,"o":40377,"h":40377,"l":40356,"c":40356.5,"v":21.508}
{"ts":1650157560000,"o":40356.5,"h":40362.5,"l":40356,"c":40362.5,"v":0.628}
{"ts":1650157620000,"o":40362.5,"h":40362.5,"l":40354,"c":40354,"v":21.066}
{"ts":1650157680000,"o":40354,"h":40354.5,"l":40354,"c":40354.5,"v":2.614}
{"ts":1650157740000,"o":40354.5,"h":40354.5,"l":40336,"c":40354.5,"v":21.075}
{"ts":1650157800000,"o":40354.5,"h":40369,"l":40354.5,"c":40368.5,"v":4.377}
{"ts":1650157860000,"o":40368.5,"h":40373.5,"l":40368.5,"c":40368.5,"v":8.7}
{"ts":1650157920000,"o":40368.5,"h":40369,"l":40368.5,"c":40369,"v":2.434}
{"ts":1650157980000,"o":40369,"h":40369,"l":40350,"c":40350,"v":6.033}
{"ts":1650158040000,"o":40350,"h":40350,"l":40340,"c":40340.5,"v":6.519}
{"ts":1650158100000,"o":40340.5,"h":40345,"l":40340,"c":40345,"v":3.053}
{"ts":1650158160000,"o":40345,"h":40345,"l":40332,"c":40332,"v":16.833}
{"ts":1650158220000,"o":40332,"h":40332,"l":40313,"c":40313.5,"v":56.047}
{"ts":1650158280000,"o":40313.5,"h":40323.5,"l":40313.5,"c":40314.5,"v":20.247}
{"ts":1650158340000,"o":40314.5,"h":40314.5,"l":40313,"c":40313.5,"v":7.066}
{"ts":1650158400000,"o":40313.5,"h":40325,"l":40313,"c":40324.5,"v":93.595}
{"ts":1650158460000,"o":40324.5,"h":40325,"l":40315,"c":40321,"v":23.516}
{"ts":1650158520000,"o":40321,"h":40321,"l":40311,"c":40311.5,"v":15.939}
{"ts":1650158580000,"o":40311.5,"h":40345,"l":40311.5,"c":40345,"v":13.67}
{"ts":1650158640000,"o":40345,"h":40347,"l":40345,"c":40347,"v":22.57}
{"ts":1650158700000,"o":40347,"h":40355,"l":40347,"c":40354.5,"v":9.46}
{"ts":1650158760000,"o":40354.5,"h":40355,"l":40354.5,"c":40355,"v":4.889}
{"ts":1650158820000,"o":40355,"h":40359,"l":40354.5,"c":40359,"v":11.986}
{"ts":1650158880000,"o":40359,"h":40372.5,"l":40357.5,"c":40358,"v":30.126}
{"ts":1650158940000,"o":40358,"h":40358,"l":40357.5,"c":40357.5,"v":4.266}
{"ts":1650159000000,"o":40357.5,"h":40358,"l":40357.5,"c":40357.5,"v":5.364}
{"ts":1650159060000,"o":40357.5,"h":40357.5,"l":40345.5,"c":40345.5,"v":4.257}
{"ts":1650159120000,"o":40345.5,"h":40345.5,"l":40345,"c":40345.5,"v":3.172}
{"ts":1650159180000,"o":40345.5,"h":40345.5,"l":40342,"c":40342,"v":8.695}
{"ts":1650159240000,"o":40342,"h":40342.5,"l":40342,"c":40342,"v":4.282}
{"ts":1650159300000,"o":40342,"h":40342.5,"l":40342,"c":40342,"v":0.76}
{"ts":1650159360000,"o":40342,"h":40357.5,"l":40342,"c":40357.5,"v":26.523}
{"ts":1650159420000,"o":40357.5,"h":40360,"l":40357,"c":40360,"v":8.254}
{"ts":1650159480000,"o":40360,"h":40360,"l":40359.5,"c":40360,"v":7.093}
{"ts":1650159540000,"o":40360,"h":40360,"l":40359.5,"c":40360,"v":2.625}
{"ts":1650159600000,"o":40360,"h":40368.5,"l":40359.5,"c":40368.5,"v":5.222}
{"ts":1650159660000,"o":40368.5,"h":40368.5,"l":40368,"c":40368.5,"v":2.806}
{"ts":1650159720000,"o":40368.5,"h":40368.5,"l":40368,"c":40368.5,"v":3.407}
{"ts":1650159780000,"o":40368.5,"h":40368.5,"l":40368,"c":40368.5,"v":1.457}
{"ts":1650159840000,"o":40368.5,"h":40368.5,"l":40368,"c":40368.5,"v":7.772}
{"ts":1650159900000,"o":40368.5,"h":40382.5,"l":40368,"c":40382.5,"v":29.864}
{"ts":1650159960000,"o":40382.5,"h":40382.5,"l":40382,"c":40382.5,"v":7.928}
{"ts":1650160020000,"o":40382.5,"h":40388.5,"l":40382,"c":40388.5,"v":11.063}
{"ts":1650160080000,"o":40388.5,"h":40388.5,"l":40388,"c":40388,"v":2.524}
{"ts":1650160140000,"o":40388,"h":40388.5,"l":40382,"c":40382.5,"v":7.025}
{"ts":1650160200000,"o":40382.5,"h":40382.5,"l":40382,"c":40382,"v":4.054}
{"ts":1650160260000,"o":40382,"h":40382.5,"l":40382,"c":40382.5,"v":5.669}
{"ts":1650160320000,"o":40382.5,"h":40382.5,"l":40374.5,"c":40374.5,"v":8.074}
{"ts":1650160380000,"o":40374.5,"h":40375,"l":40367.5,"c":40367.5,"v":1.967}
{"ts":1650160440000,"o":40367.5,"h":40368,"l":40367.5,"c":40367.5,"v":2.415}
{"ts":1650160500000,"o":40367.5,"h":40368,"l":40367.5,"c":40367.5,"v":1.347}
{"ts":1650160560000,"o":40367.5,"h":40368,"l":40367.5,"c":40367.5,"v":1.696}
{"ts":1650160620000,"o":40367.5,"h":40368,"l":40363,"c":40363,"v":15.394}
{"ts":1650160680000,"o":40363,"h":40363.5,"l":40363,"c":40363,"v":2.069}
{"ts":1650160740000,"o":40363,"h":40363.5,"l":40363,"c":40363.5,"v":0.138}
{"ts":1650160800000,"o":40363.5,"h":40363.5,"l":40363,"c":40363,"v":1.15}
{"ts":1650160860000,"o":40363,"h":40363,"l":40352,"c":40352,"v":9.056}
{"ts":1650160920000,"o":40352,"h":40352.5,"l":40352,"c":40352,"v":1.895}
{"ts":1650160980000,"o":40352,"h":40352,"l":40351.5,"c":40351.5,"v":9.87}
{"ts":1650161040000,"o":40351.5,"h":40352,"l":40333,"c":40333,"v":13.296}
{"ts":1650161100000,"o":40333,"h":40338,"l":40333,"c":40338,"v":13.39}
{"ts":1650161160000,"o":40338,"h":40345.5,"l":40337.5,"c":40345,"v":7.419}
{"ts":1650161220000,"o":40345,"h":40345.5,"l":40345,"c":40345.5,"v":2.2}
{"ts":1650161280000,"o":40345.5,"h":40345.5,"l":40337.5,"c":40338,"v":9.618}
{"ts":1650161340000,"o":40338,"h":40344,"l":40337.5,"c":40344,"v":2.896}
{"ts":1650161400000,"o":40344,"h":40344,"l":40343.5,"c":40344,"v":3.427}
{"ts":1650161460000,"o":40344,"h":40344,"l":40338.5,"c":40338.5,"v":9.486}
{"ts":1650161520000,"o":40338.5,"h":40339,"l":40338.5,"c":40339,"v":2.227}
{"ts":1650161580000,"o":40339,"h":40351,"l":40339,"c":40351,"v":7.825}
{"ts":1650161640000,"o":40351,"h":40358,"l":40350.5,"c":40358,"v":2.597}
{"ts":1650161700000,"o":40358,"h":40358,"l":40357.5,"c":40357.5,"v":0.527}
{"ts":1650161760000,"o":40357.5,"h":40357.5,"l":40339,"c":40339,"v":3.796}
{"ts":1650161820000,"o":40339,"h":40339.5,"l":40339,"c":40339,"v":1.038}
{"ts":1650161880000,"o":40339,"h":40339.5,"l":40339,"c":40339.5,"v":2.874}
{"ts":1650161940000,"o":40339.5,"h":40339.5,"l":40339,"c":40339,"v":4.754}
{"ts":1650162000000,"o":40339,"h":40339.5,"l":40339,"c":40339,"v":0.366}
{"ts":1650162060000,"o":40339,"h":40339.5,"l":40339,"c":40339.5,"v":12.632}
{"ts":1650162120000,"o":40339.5,"h":40339.5,"l":40330,"c":40330,"v":7.792}
{"ts":1650162180000,"o":40330,"h":40330.5,"l":40330,"c":40330.5,"v":2.174}
{"ts":1650162240000,"o":40330.5,"h":40330.5,"l":40330,"c":40330.5,"v":2.621}
{"ts":1650162300000,"o":40330.5,"h":40330.5,"l":40323,"c":40323,"v":32.534}
{"ts":1650162360000,"o":40323,"h":40323.5,"l":40323,"c":40323.5,"v":3.112}
{"ts":1650162420000,"o":40323.5,"h":40323.5,"l":40302.5,"c":40302.5,"v":60.406}
{"ts":1650162480000,"o":40302.5,"h":40303,"l":40265,"c":40265,"v":173.166}
{"ts":1650162540000,"o":40265,"h":40265.5,"l":40242.5,"c":40242.5,"v":80.839}
{"ts":1650162600000,"o":40242.5,"h":40243,"l":40223,"c":40228,"v":95.212}
{"ts":1650162660000,"o":40228,"h":40250,"l":40227.5,"c":40241,"v":37.162}
{"ts":1650162720000,"o":40241,"h":40244,"l":40228.5,"c":40243.5,"v":56.988}
{"ts":1650162780000,"o":40243.5,"h":40250,"l":40243.5,"c":40250,"v":40.508}
{"ts":1650162840000,"o":40250,"h":40250,"l":40230,"c":40230.5,"v":34.399}
{"ts":1650162900000,"o":40230.5,"h":40239.5,"l":40230,"c":40239,"v":27.745}
{"ts":1650162960000,"o":40239,"h":40252,"l":40239,"c":40251.5,"v":22.022}
{"ts":1650163020000,"o":40251.5,"h":40259.5,"l":40251.5,"c":40259,"v":17.541}
{"ts":1650163080000,"o":40259,"h":40259.5,"l":40228.5,"c":40240,"v":75.628}
{"ts":1650163140000,"o":40240,"h":40240.5,"l":40240,"c":40240.5,"v":12.349}
{"ts":1650163200000,"o":40240.5,"h":40240.5,"l":40210,"c":40212,"v":92.49}
{"ts":1650163260000,"o":40212,"h":40223.5,"l":40211.5,"c":40223,"v":18.55}
{"ts":1650163320000,"o":40223,"h":40231,"l":40217,"c":40217,"v":56.612}
{"ts":1650163380000,"o":40217,"h":40217.5,"l":40190,"c":40190,"v":169.673}
{"ts":1650163440000,"o":40190,"h":40199.5,"l":40161.5,"c":40199.5,"v":166.125}
{"ts":1650163500000,"o":40199.5,"h":40215,"l":40180,"c":40180,"v":53.71}
{"ts":1650163560000,"o":40180,"h":40180.5,"l":40139,"c":40145.5,"v":133.239}
{"ts":1650163620000,"o":40145.5,"h":40177,"l":40145,"c":40177,"v":32.381}
{"ts":1650163680000,"o":40177,"h":40177,"l":40154,"c":40168,"v":64.319}
{"ts":1650163740000,"o":40168,"h":40168,"l":40157.5,"c":40158,"v":18.783}
{"ts":1650163800000,"o":40158,"h":40158,"l":40157,"c":40157.5,"v":12.122}
{"ts":1650163860000,"o":40157.5,"h":40157.5,"l":40125,"c":40125.5,"v":62.894}
{"ts":1650163920000,"o":40125.5,"h":40126.5,"l":40120,"c":40126.5,"v":88.199}
{"ts":1650163980000,"o":40126.5,"h":40160,"l":40126.5,"c":40160,"v":63.763}
{"ts":1650164040000,"o":40160,"h":40160,"l":40159.5,"c":40159.5,"v":11.171}
{"ts":1650164100000,"o":40159.5,"h":40184,"l":40159.5,"c":40170,"v":75.965}
{"ts":1650164160000,"o":40170,"h":40185,"l":40159.5,"c":40175.5,"v":112.325}
{"ts":1650164220000,"o":40175.5,"h":40175.5,"l":40170,"c":40170.5,"v":14.114}
{"ts":1650164280000,"o":40170.5,"h":40184.5,"l":40170,"c":40184.5,"v":12.449}
{"ts":1650164340000,"o":40184.5,"h":40184.5,"l":40167,"c":40167,"v":16.221}
{"ts":1650164400000,"o":40167,"h":40167,"l":40140,"c":40147,"v":44.785}
{"ts":1650164460000,"o":40147,"h":40157,"l":40146.5,"c":40157,"v":55.61}
{"ts":1650164520000,"o":40157,"h":40157,"l":40150,"c":40150,"v":19.379}
{"ts":1650164580000,"o":40150,"h":40157,"l":40150,"c":40157,"v":7.525}
{"ts":1650164640000,"o":40157,"h":40175,"l":40156.5,"c":40175,"v":49.009}
{"ts":1650164700000,"o":40175,"h":40175,"l":40174.5,"c":40175,"v":24.239}
{"ts":1650164760000,"o":40175,"h":40175,"l":40128,"c":40137.5,"v":72.702}
{"ts":1650164820000,"o":40137.5,"h":40150,"l":40125.5,"c":40150,"v":59.358}
{"ts":1650164880000,"o":40150,"h":40166,"l":40149.5,"c":40166,"v":21.565}
{"ts":1650164940000,"o":40166,"h":40166,"l":40165.5,"c":40165.5,"v":5.334}
{"ts":1650165000000,"o":40165.5,"h":40175,"l":40165.5,"c":40175,"v":11.112}
{"ts":1650165060000,"o":40175,"h":40175,"l":40168.5,"c":40168.5,"v":14.297}
{"ts":1650165120000,"o":40168.5,"h":40169,"l":40168.5,"c":40169,"v":31.711}
{"ts":1650165180000,"o":40169,"h":40169,"l":40156.5,"c":40156.5,"v":12.083}
{"ts":1650165240000,"o":40156.5,"h":40175,"l":40156.5,"c":40175,"v":17.117}
{"ts":1650165300000,"o":40175,"h":40175.5,"l":40175,"c":40175.5,"v":6.121}
{"ts":1650165360000,"o":40175.5,"h":40184,"l":40175.5,"c":40184,"v":12.318}
{"ts":1650165420000,"o":40184,"h":40195.5,"l":40183.5,"c":40195.5,"v":21.23}
{"ts":1650165480000,"o":40195.5,"h":40195.5,"l":40195,"c":40195.5,"v":3.565}
{"ts":1650165540000,"o":40195.5,"h":40205,"l":40195,"c":40205,"v":27.607}
{"ts":1650165600000,"o":40205,"h":40205,"l":40204.5,"c":40205,"v":7.168}
{"ts":1650165660000,"o":40205,"h":40229.5,"l":40204.5,"c":40229.5,"v":72.552}
{"ts":1650165720000,"o":40229.5,"h":40234.5,"l":40212.5,"c":40227.5,"v":38.159}
{"ts":1650165780000,"o":40227.5,"h":40228,"l":40213.5,"c":40213.5,"v":9.799}
{"ts":1650165840000,"o":40213.5,"h":40214,"l":40202,"c":40202.5,"v":11.334}
{"ts":1650165900000,"o":40202.5,"h":40212.5,"l":40202,"c":40208,"v":21.367}
{"ts":1650165960000,"o":40208,"h":40208.5,"l":40208,"c":40208.5,"v":9.227}
{"ts":1650166020000,"o":40208.5,"h":40208.5,"l":40208,"c":40208,"v":1.995}
{"ts":1650166080000,"o":40208,"h":40212.5,"l":40208,"c":40212.5,"v":20.848}
{"ts":1650166140000,"o":40212.5,"h":40215,"l":40212,"c":40214.5,"v":7.023}
{"ts":1650166200000,"o":40214.5,"h":40215,"l":40214.5,"c":40214.5,"v":5.01}
{"ts":1650166260000,"o":40214.5,"h":40225,"l":40214.5,"c":40225,"v":5.894}
{"ts":1650166320000,"o":40225,"h":40226,"l":40224.5,"c":40226,"v":10.069}
{"ts":1650166380000,"o":40226,"h":40230,"l":40225.5,"c":40230,"v":57.458}
{"ts":1650166440000,"o":40230,"h":40230,"l":40229.5,"c":40230,"v":31.1}
{"ts":1650166500000,"o":40230,"h":40261,"l":40229.5,"c":40260.5,"v":49.566}
{"ts":1650166560000,"o":40260.5,"h":40263.5,"l":40247.5,"c":40253.5,"v":57.143}
{"ts":1650166620000,"o":40253.5,"h":40253.5,"l":40251.5,"c":40251.5,"v":8.383}
{"ts":1650166680000,"o":40251.5,"h":40251.5,"l":40248,"c":40248,"v":10.028}
{"ts":1650166740000,"o":40248,"h":40255,"l":40248,"c":40254.5,"v":18.033}
{"ts":1650166800000,"o":40254.5,"h":40275,"l":40254,"c":40254,"v":39.824}
{"ts":1650166860000,"o":40254,"h":40254.5,"l":40254,"c":40254.5,"v":4.511}
{"ts":1650166920000,"o":40254.5,"h":40265.5,"l":40254,"c":40265,"v":5.921}
{"ts":1650166980000,"o":40265,"h":40265.5,"l":40247,"c":40247,"v":8.096}
{"ts":1650167040000,"o":40247,"h":40253.5,"l":40247,"c":40253,"v":7.813}
{"ts":1650167100000,"o":40253,"h":40265,"l":40253,"c":40265,"v":22.693}
{"ts":1650167160000,"o":40265,"h":40265,"l":40264.5,"c":40264.5,"v":3.687}
{"ts":1650167220000,"o":40264.5,"h":40269.5,"l":40264.5,"c":40269.5,"v":6.065}
{"ts":1650167280000,"o":40269.5,"h":40269.5,"l":40260.5,"c":40267,"v":10.745}
{"ts":1650167340000,"o":40267,"h":40267,"l":40262,"c":40263,"v":36.499}
{"ts":1650167400000,"o":40263,"h":40263.5,"l":40263,"c":40263,"v":11.082}
{"ts":1650167460000,"o":40263,"h":40263.5,"l":40263,"c":40263.5,"v":3.057}
{"ts":1650167520000,"o":40263.5,"h":40263.5,"l":40263,"c":40263,"v":2.472}
{"ts":1650167580000,"o":40263,"h":40263.5,"l":40263,"c":40263.5,"v":2.962}
{"ts":1650167640000,"o":40263.5,"h":40263.5,"l":40262,"c":40262,"v":23.788}
{"ts":1650167700000,"o":40262,"h":40262.5,"l":40259,"c":40259,"v":11.203}
{"ts":1650167760000,"o":40259,"h":40259,"l":40254,"c":40254,"v":11.886}
{"ts":1650167820000,"o":40254,"h":40254.5,"l":40254,"c":40254,"v":6.387}
{"ts":1650167880000,"o":40254,"h":40254.5,"l":40247,"c":40247,"v":8.636}
{"ts":1650167940000,"o":40247,"h":40247.5,"l":40207,"c":40207,"v":56.549}
{"ts":1650168000000,"o":40207,"h":40227.5,"l":40206,"c":40227.5,"v":25.323}
{"ts":1650168060000,"o":40227.5,"h":40242,"l":40227,"c":40241.5,"v":51.547}
{"ts":1650168120000,"o":40241.5,"h":40242,"l":40234,"c":40234.5,"v":11.324}
{"ts":1650168180000,"o":40234.5,"h":40234.5,"l":40234,"c":40234,"v":3.877}
{"ts":1650168240000,"o":40234,"h":40234.5,"l":40234,"c":40234,"v":2.085}
{"ts":1650168300000,"o":40234,"h":40234.5,"l":40234,"c":40234,"v":7.094}
{"ts":1650168360000,"o":40234,"h":40234.5,"l":40234,"c":40234.5,"v":2.776}
{"ts":1650168420000,"o":40234.5,"h":40234.5,"l":40234,"c":40234.5,"v":6.021}
{"ts":1650168480000,"o":40234.5,"h":40249.5,"l":40234,"c":40249.5,"v":37.153}
{"ts":1650168540000,"o":40249.5,"h":40250,"l":40249.5,"c":40250,"v":8.01}
{"ts":1650168600000,"o":40250,"h":40250,"l":40244.5,"c":40244.5,"v":40.569}
{"ts":1650168660000,"o":40244.5,"h":40245,"l":40244.5,"c":40245,"v":2.752}
{"ts":1650168720000,"o":40245,"h":40245,"l":40244.5,"c":40245,"v":2.86}
{"ts":1650168780000,"o":40245,"h":40245,"l":40244.5,"c":40245,"v":0.772}
{"ts":1650168840000,"o":40245,"h":40250,"l":40244.5,"c":40250,"v":8.392}
{"ts":1650168900000,"o":40250,"h":40257.5,"l":40250,"c":40250.5,"v":20.216}
{"ts":1650168960000,"o":40250.5,"h":40250.5,"l":40250,"c":40250,"v":1.551}
{"ts":1650169020000,"o":40250,"h":40250.5,"l":40250,"c":40250.5,"v":7.141}
{"ts":1650169080000,"o":40250.5,"h":40320.5,"l":40250,"c":40296,"v":165.583}
{"ts":1650169140000,"o":40296,"h":40296.5,"l":40281,"c":40281,"v":24.165}
{"ts":1650169200000,"o":40281,"h":40281.5,"l":40281,"c":40281.5,"v":6.66}
{"ts":1650169260000,"o":40281.5,"h":40298,"l":40281,"c":40288.5,"v":12.805}
{"ts":1650169320000,"o":40288.5,"h":40288.5,"l":40288,"c":40288,"v":2.494}
{"ts":1650169380000,"o":40288,"h":40288.5,"l":40288,"c":40288.5,"v":20.7}
{"ts":1650169440000,"o":40288.5,"h":40290.5,"l":40288,"c":40290.5,"v":9.855}
{"ts":1650169500000,"o":40290.5,"h":40290.5,"l":40268.5,"c":40268.5,"v":8.526}
{"ts":1650169560000,"o":40268.5,"h":40280.5,"l":40268.5,"c":40280,"v":4.894}
{"ts":1650169620000,"o":40280,"h":40280.5,"l":40280,"c":40280.5,"v":2.053}
{"ts":1650169680000,"o":40280.5,"h":40280.5,"l":40280,"c":40280.5,"v":2.519}
{"ts":1650169740000,"o":40280.5,"h":40280.5,"l":40280,"c":40280,"v":7.948}
{"ts":1650169800000,"o":40280,"h":40280.5,"l":40280,"c":40280.5,"v":1.412}
{"ts":1650169860000,"o":40280.5,"h":40285,"l":40280.5,"c":40285,"v":3.811}
{"ts":1650169920000,"o":40285,"h":40285,"l":40284.5,"c":40285,"v":2.413}
{"ts":1650169980000,"o":40285,"h":40285,"l":40264.5,"c":40264.5,"v":34.117}
{"ts":1650170040000,"o":40264.5,"h":40270,"l":40264.5,"c":40270,"v":2.884}
{"ts":1650170100000,"o":40270,"h":40285,"l":40269.5,"c":40284.5,"v":4.686}
{"ts":1650170160000,"o":40284.5,"h":40285,"l":40284.5,"c":40285,"v":1.042}
{"ts":1650170220000,"o":40285,"h":40285,"l":40284.5,"c":40284.5,"v":0.447}
{"ts":1650170280000,"o":40284.5,"h":40285,"l":40284.5,"c":40285,"v":0.717}
{"ts":1650170340000,"o":40285,"h":40285,"l":40276.5,"c":40276.5,"v":20.465}
{"ts":1650170400000,"o":40276.5,"h":40277,"l":40264.5,"c":40264.5,"v":15.752}
{"ts":1650170460000,"o":40264.5,"h":40265,"l":40264.5,"c":40264.5,"v":3.892}
{"ts":1650170520000,"o":40264.5,"h":40274,"l":40264.5,"c":40273.5,"v":4.956}
{"ts":1650170580000,"o":40273.5,"h":40280,"l":40273.5,"c":40279.5,"v":5.173}
{"ts":1650170640000,"o":40279.5,"h":40282.5,"l":40279.5,"c":40282.5,"v":3.128}
{"ts":1650170700000,"o":40282.5,"h":40289,"l":40282,"c":40288.5,"v":11.199}
{"ts":1650170760000,"o":40288.5,"h":40289,"l":40280,"c":40280.5,"v":9.552}
{"ts":1650170820000,"o":40280.5,"h":40280.5,"l":40274.5,"c":40274.5,"v":51.841}
{"ts":1650170880000,"o":40274.5,"h":40275,"l":40274.5,"c":40275,"v":1.914}
{"ts":1650170940000,"o":40275,"h":40275,"l":40261,"c":40261,"v":10.482}
{"ts":1650171000000,"o":40261,"h":40261.5,"l":40261,"c":40261.5,"v":2.594}
{"ts":1650171060000,"o":40261.5,"h":40261.5,"l":40261,"c":40261,"v":10.408}
{"ts":1650171120000,"o":40261,"h":40261.5,"l":40261,"c":40261.5,"v":2.015}
{"ts":1650171180000,"o":40261.5,"h":40261.5,"l":40261,"c":40261,"v":1.85}
{"ts":1650171240000,"o":40261,"h":40261.5,"l":40261,"c":40261.5,"v":15.248}
{"ts":1650171300000,"o":40261.5,"h":40261.5,"l":40261,"c":40261.5,"v":10.062}
{"ts":1650171360000,"o":40261.5,"h":40261.5,"l":40261,"c":40261,"v":2.979}
{"ts":1650171420000,"o":40261,"h":40261.5,"l":40250,"c":40250,"v":8.532}
{"ts":1650171480000,"o":40250,"h":40250.5,"l":40250,"c":40250,"v":2.405}
{"ts":1650171540000,"o":40250,"h":40250.5,"l":40250,"c":40250,"v":5.108}
{"ts":1650171600000,"o":40250,"h":40255,"l":40250,"c":40250,"v":3.781}
{"ts":1650171660000,"o":40250,"h":40250,"l":40241,"c":40244,"v":3.802}
{"ts":1650171720000,"o":40244,"h":40244.5,"l":40241,"c":40241,"v":8.334}
{"ts":1650171780000,"o":40241,"h":40241.5,"l":40240,"c":40240,"v":11.56}
{"ts":1650171840000,"o":40240,"h":40240.5,"l":40235,"c":40235,"v":22.938}
{"ts":1650171900000,"o":40235,"h":40235.5,"l":40235,"c":40235.5,"v":6.727}
{"ts":1650171960000,"o":40235.5,"h":40235.5,"l":40235,"c":40235,"v":7.179}
{"ts":1650172020000,"o":40235,"h":40235.5,"l":40235,"c":40235,"v":0.525}
{"ts":1650172080000,"o":40235,"h":40238.5,"l":40235,"c":40238.5,"v":6.247}
{"ts":1650172140000,"o":40238.5,"h":40238.5,"l":40238,"c":40238.5,"v":3.6}
{"ts":1650172200000,"o":40238.5,"h":40238.5,"l":40238,"c":40238,"v":6.428}
{"ts":1650172260000,"o":40238,"h":40238.5,"l":40238,"c":40238.5,"v":1.067}
{"ts":1650172320000,"o":40238.5,"h":40259.5,"l":40238,"c":40259.5,"v":11.677}
{"ts":1650172380000,"o":40259.5,"h":40259.5,"l":40259,"c":40259.5,"v":3.784}
{"ts":1650172440000,"o":40259.5,"h":40259.5,"l":40259,"c":40259.5,"v":1.484}
{"ts":1650172500000,"o":40259.5,"h":40259.5,"l":40259,"c":40259,"v":5.78}
{"ts":1650172560000,"o":40259,"h":40259.5,"l":40259,"c":40259.5,"v":3.237}
{"ts":1650172620000,"o":40259.5,"h":40259.5,"l":40259,"c":40259,"v":4.47}
{"ts":1650172680000,"o":40259,"h":40274,"l":40259,"c":40274,"v":16.241}
{"ts":1650172740000,"o":40274,"h":40295.5,"l":40273.5,"c":40286.5,"v":137.07}
{"ts":1650172800000,"o":40286.5,"h":40286.5,"l":40273.5,"c":40274,"v":10.854}
{"ts":1650172860000,"o":40274,"h":40274,"l":40273.5,"c":40273.5,"v":0.734}
{"ts":1650172920000,"o":40273.5,"h":40274,"l":40268,"c":40268.5,"v":10.415}
{"ts":1650172980000,"o":40268.5,"h":40285,"l":40268.5,"c":40274,"v":8.115}
{"ts":1650173040000,"o":40274,"h":40284.5,"l":40274,"c":40284.5,"v":4.49}
{"ts":1650173100000,"o":40284.5,"h":40284.5,"l":40284,"c":40284.5,"v":4.55}
{"ts":1650173160000,"o":40284.5,"h":40293.5,"l":40284,"c":40293.5,"v":13.777}
{"ts":1650173220000,"o":40293.5,"h":40293.5,"l":40293,"c":40293.5,"v":36.486}
{"ts":1650173280000,"o":40293.5,"h":40293.5,"l":40293,"c":40293.5,"v":13.882}
{"ts":1650173340000,"o":40293.5,"h":40293.5,"l":40293,"c":40293.5,"v":4.283}
{"ts":1650173400000,"o":40293.5,"h":40293.5,"l":40293,"c":40293,"v":3.166}
{"ts":1650173460000,"o":40293,"h":40293.5,"l":40293,"c":40293.5,"v":3.125}
{"ts":1650173520000,"o":40293.5,"h":40314.5,"l":40293,"c":40314.5,"v":27.346}
{"ts":1650173580000,"o":40314.5,"h":40314.5,"l":40293,"c":40303,"v":26.439}
{"ts":1650173640000,"o":40303,"h":40303.5,"l":40297.5,"c":40301,"v":29.802}
{"ts":1650173700000,"o":40301,"h":40301,"l":40300.5,"c":40300.5,"v":1.94}
{"ts":1650173760000,"o":40300.5,"h":40301,"l":40300.5,"c":40300.5,"v":1.744}
{"ts":1650173820000,"o":40300.5,"h":40301,"l":40300.5,"c":40301,"v":4.576}
{"ts":1650173880000,"o":40301,"h":40301,"l":40300.5,"c":40300.5,"v":2.158}
{"ts":1650173940000,"o":40300.5,"h":40301,"l":40300.5,"c":40301,"v":3.86}
{"ts":1650174000000,"o":40301,"h":40301,"l":40284,"c":40284.5,"v":22.912}
{"ts":1650174060000,"o":40284.5,"h":40299.5,"l":40284,"c":40299.5,"v":13.118}
{"ts":1650174120000,"o":40299.5,"h":40299.5,"l":40299.5,"c":40299.5,"v":1.674}
{"ts":1650174180000,"o":40299.5,"h":40299.5,"l":40299,"c":40299,"v":0.955}
{"ts":1650174240000,"o":40299,"h":40299.5,"l":40288.5,"c":40289,"v":3.741}
{"ts":1650174300000,"o":40289,"h":40300,"l":40288.5,"c":40300,"v":1.895}
{"ts":1650174360000,"o":40300,"h":40300,"l":40299.5,"c":40299.5,"v":1.177}
{"ts":1650174420000,"o":40299.5,"h":40314.5,"l":40299.5,"c":40314.5,"v":12.956}
{"ts":1650174480000,"o":40314.5,"h":40314.5,"l":40314,"c":40314.5,"v":3.747}
{"ts":1650174540000,"o":40314.5,"h":40314.5,"l":40305.5,"c":40306,"v":15.768}
{"ts":1650174600000,"o":40306,"h":40306,"l":40305.5,"c":40305.5,"v":4.744}
{"ts":1650174660000,"o":40305.5,"h":40306,"l":40305.5,"c":40306,"v":1.605}
{"ts":1650174720000,"o":40306,"h":40314.5,"l":40305.5,"c":40314,"v":8.711}
{"ts":1650174780000,"o":40314,"h":40314.5,"l":40314,"c":40314.5,"v":3.406}
{"ts":1650174840000,"o":40314.5,"h":40360,"l":40314,"c":40358,"v":93.094}
{"ts":1650174900000,"o":40358,"h":40358,"l":40351,"c":40351,"v":21.147}
{"ts":1650174960000,"o":40351,"h":40351,"l":40332.5,"c":40332.5,"v":21.555}
{"ts":1650175020000,"o":40332.5,"h":40400,"l":40332.5,"c":40386.5,"v":193.878}
{"ts":1650175080000,"o":40386.5,"h":40387,"l":40350.5,"c":40350.5,"v":35.25}
{"ts":1650175140000,"o":40350.5,"h":40351,"l":40337.5,"c":40337.5,"v":14.103}
{"ts":1650175200000,"o":40337.5,"h":40350,"l":40337.5,"c":40337.5,"v":6.104}
{"ts":1650175260000,"o":40337.5,"h":40338,"l":40337.5,"c":40337.5,"v":9.493}
{"ts":1650175320000,"o":40337.5,"h":40338,"l":40337.5,"c":40337.5,"v":3.798}
{"ts":1650175380000,"o":40337.5,"h":40338,"l":40337.5,"c":40337.5,"v":6.582}
{"ts":1650175440000,"o":40337.5,"h":40338,"l":40337.5,"c":40338,"v":4.332}
{"ts":1650175500000,"o":40338,"h":40338,"l":40329,"c":40329,"v":9.556}
{"ts":1650175560000,"o":40329,"h":40329.5,"l":40322.5,"c":40322.5,"v":14.56}
{"ts":1650175620000,"o":40322.5,"h":40322.5,"l":40315.5,"c":40315.5,"v":13.3}
{"ts":1650175680000,"o":40315.5,"h":40315.5,"l":40314,"c":40314.5,"v":8.336}
{"ts":1650175740000,"o":40314.5,"h":40330,"l":40314,"c":40330,"v":20.498}
{"ts":1650175800000,"o":40330,"h":40330,"l":40329.5,"c":40329.5,"v":2.463}
{"ts":1650175860000,"o":40329.5,"h":40330,"l":40304,"c":40304,"v":14.943}
{"ts":1650175920000,"o":40304,"h":40304.5,"l":40303,"c":40303,"v":21.589}
{"ts":1650175980000,"o":40303,"h":40303.5,"l":40303,"c":40303,"v":57.173}
{"ts":1650176040000,"o":40303,"h":40323,"l":40303,"c":40323,"v":13.917}
{"ts":1650176100000,"o":40323,"h":40323,"l":40310.5,"c":40311,"v":3.678}
{"ts":1650176160000,"o":40311,"h":40311,"l":40310.5,"c":40311,"v":4.387}
{"ts":1650176220000,"o":40311,"h":40311,"l":40310.5,"c":40310.5,"v":3.657}
{"ts":1650176280000,"o":40310.5,"h":40314,"l":40310.5,"c":40313.5,"v":8.024}
{"ts":1650176340000,"o":40313.5,"h":40314,"l":40313.5,"c":40313.5,"v":6.889}
{"ts":1650176400000,"o":40313.5,"h":40314,"l":40313.5,"c":40313.5,"v":1.794}
{"ts":1650176460000,"o":40313.5,"h":40314,"l":40313.5,"c":40314,"v":1.617}
{"ts":1650176520000,"o":40314,"h":40314,"l":40305.5,"c":40305.5,"v":4.179}
{"ts":1650176580000,"o":40305.5,"h":40306,"l":40297,"c":40297,"v":28.966}
{"ts":1650176640000,"o":40297,"h":40297.5,"l":40297,"c":40297,"v":4.974}
{"ts":1650176700000,"o":40297,"h":40297.5,"l":40297,"c":40297,"v":4.877}
{"ts":1650176760000,"o":40297,"h":40297.5,"l":40297,"c":40297.5,"v":0.767}
{"ts":1650176820000,"o":40297.5,"h":40325,"l":40297,"c":40323,"v":28.375}
{"ts":1650176880000,"o":40323,"h":40323,"l":40310.5,"c":40311,"v":5.415}
{"ts":1650176940000,"o":40311,"h":40311,"l":40310.5,"c":40310.5,"v":1.042}
{"ts":1650177000000,"o":40310.5,"h":40311,"l":40310.5,"c":40310.5,"v":6.428}
{"ts":1650177060000,"o":40310.5,"h":40317.5,"l":40310.5,"c":40317.5,"v":9.624}
{"ts":1650177120000,"o":40317.5,"h":40330.5,"l":40317.5,"c":40330.5,"v":3.682}
{"ts":1650177180000,"o":40330.5,"h":40348.5,"l":40330.5,"c":40348.5,"v":14.945}
{"ts":1650177240000,"o":40348.5,"h":40363.5,"l":40337.5,"c":40337.5,"v":47.944}
{"ts":1650177300000,"o":40337.5,"h":40337.5,"l":40335,"c":40335,"v":4.684}
{"ts":1650177360000,"o":40335,"h":40335.5,"l":40335,"c":40335,"v":1.145}
{"ts":1650177420000,"o":40335,"h":40335.5,"l":40335,"c":40335.5,"v":1.209}
{"ts":1650177480000,"o":40335.5,"h":40335.5,"l":40335,"c":40335.5,"v":5.937}
{"ts":1650177540000,"o":40335.5,"h":40335.5,"l":40335,"c":40335.5,"v":1.727}
{"ts":1650177600000,"o":40335.5,"h":40335.5,"l":40335,"c":40335.5,"v":12.379}
{"ts":1650177660000,"o":40335.5,"h":40335.5,"l":40335,"c":40335.5,"v":2.476}
{"ts":1650177720000,"o":40335.5,"h":40335.5,"l":40335,"c":40335.5,"v":2.497}
{"ts":1650177780000,"o":40335.5,"h":40335.5,"l":40335,"c":40335,"v":18.076}
{"ts":1650177840000,"o":40335,"h":40335.5,"l":40304,"c":40305,"v":92.2}
{"ts":1650177900000,"o":40305,"h":40317,"l":40304.5,"c":40317,"v":5.338}
{"ts":1650177960000,"o":40317,"h":40336,"l":40317,"c":40329,"v":4.659}
{"ts":1650178020000,"o":40329,"h":40340.5,"l":40328.5,"c":40340.5,"v":38.585}
{"ts":1650178080000,"o":40340.5,"h":40342,"l":40340,"c":40342,"v":13.651}
{"ts":1650178140000,"o":40342,"h":40342,"l":40340,"c":40340,"v":17.727}
{"ts":1650178200000,"o":40340,"h":40340.5,"l":40340,"c":40340,"v":17.21}
{"ts":1650178260000,"o":40340,"h":40340.5,"l":40340,"c":40340,"v":0.347}
{"ts":1650178320000,"o":40340,"h":40340.5,"l":40328.5,"c":40329,"v":4.631}
{"ts":1650178380000,"o":40329,"h":40329,"l":40319.5,"c":40320,"v":3.523}
{"ts":1650178440000,"o":40320,"h":40320,"l":40316.5,"c":40316.5,"v":9.874}
{"ts":1650178500000,"o":40316.5,"h":40317,"l":40316.5,"c":40316.5,"v":1.151}
{"ts":1650178560000,"o":40316.5,"h":40317,"l":40316.5,"c":40317,"v":1.495}
{"ts":1650178620000,"o":40317,"h":40317,"l":40315,"c":40315.5,"v":9.44}
{"ts":1650178680000,"o":40315.5,"h":40315.5,"l":40315,"c":40315.5,"v":1.381}
{"ts":1650178740000,"o":40315.5,"h":40315.5,"l":40308.5,"c":40308.5,"v":4.404}
{"ts":1650178800000,"o":40308.5,"h":40309,"l":40308.5,"c":40308.5,"v":1.684}
{"ts":1650178860000,"o":40308.5,"h":40309,"l":40308.5,"c":40309,"v":1.968}
{"ts":1650178920000,"o":40309,"h":40309,"l":40308,"c":40308.5,"v":12.476}
{"ts":1650178980000,"o":40308.5,"h":40308.5,"l":40300,"c":40300,"v":14.708}
{"ts":1650179040000,"o":40300,"h":40300.5,"l":40300,"c":40300,"v":4.08}
{"ts":1650179100000,"o":40300,"h":40300,"l":40297,"c":40297,"v":4.339}
{"ts":1650179160000,"o":40297,"h":40317,"l":40297,"c":40317,"v":68.976}
{"ts":1650179220000,"o":40317,"h":40317,"l":40316.5,"c":40316.5,"v":5.679}
{"ts":1650179280000,"o":40316.5,"h":40317,"l":40316.5,"c":40317,"v":0.535}
{"ts":1650179340000,"o":40317,"h":40317,"l":40316.5,"c":40317,"v":4.193}
{"ts":1650179400000,"o":40317,"h":40317,"l":40316.5,"c":40316.5,"v":5.765}
{"ts":1650179460000,"o":40316.5,"h":40317,"l":40316.5,"c":40316.5,"v":0.445}
{"ts":1650179520000,"o":40316.5,"h":40317,"l":40316.5,"c":40317,"v":1.206}
{"ts":1650179580000,"o":40317,"h":40317,"l":40316.5,"c":40316.5,"v":0.308}
{"ts":1650179640000,"o":40316.5,"h":40317,"l":40316.5,"c":40316.5,"v":9.284}
{"ts":1650179700000,"o":40316.5,"h":40317,"l":40316.5,"c":40317,"v":41.311}
{"ts":1650179760000,"o":40317,"h":40317,"l":40316.5,"c":40317,"v":22.958}
{"ts":1650179820000,"o":40317,"h":40317,"l":40316.5,"c":40316.5,"v":12.513}
{"ts":1650179880000,"o":40316.5,"h":40317,"l":40316.5,"c":40317,"v":0.482}
{"ts":1650179940000,"o":40317,"h":40317,"l":40316.5,"c":40317,"v":2.769}
{"ts":1650180000000,"o":40317,"h":40329.5,"l":40316.5,"c":40329.5,"v":24.822}
{"ts":1650180060000,"o":40329.5,"h":40329.5,"l":40323,"c":40323,"v":10.087}
{"ts":1650180120000,"o":40323,"h":40323,"l":40304,"c":40304.5,"v":8.248}
{"ts":1650180180000,"o":40304.5,"h":40304.5,"l":40297,"c":40297.5,"v":9.388}
{"ts":1650180240000,"o":40297.5,"h":40297.5,"l":40297,"c":40297,"v":4.637}
{"ts":1650180300000,"o":40297,"h":40297.5,"l":40281,"c":40281,"v":12.527}
{"ts":1650180360000,"o":40281,"h":40281.5,"l":40276,"c":40276,"v":27.43}
{"ts":1650180420000,"o":40276,"h":40276.5,"l":40276,"c":40276,"v":30.709}
{"ts":1650180480000,"o":40276,"h":40288,"l":40276,"c":40280,"v":33.101}
{"ts":1650180540000,"o":40280,"h":40280,"l":40276,"c":40276,"v":21.026}
{"ts":1650180600000,"o":40276,"h":40276,"l":40275.5,"c":40275.5,"v":3.786}
{"ts":1650180660000,"o":40275.5,"h":40275.5,"l":40270,"c":40270.5,"v":11.132}
{"ts":1650180720000,"o":40270.5,"h":40270.5,"l":40261.5,"c":40262,"v":20.519}
{"ts":1650180780000,"o":40262,"h":40262,"l":40261.5,"c":40262,"v":9.205}
{"ts":1650180840000,"o":40262,"h":40262,"l":40261.5,"c":40261.5,"v":2.383}
{"ts":1650180900000,"o":40261.5,"h":40262,"l":40261.5,"c":40262,"v":3.356}
{"ts":1650180960000,"o":40262,"h":40262,"l":40251,"c":40251,"v":44.677}
{"ts":1650181020000,"o":40251,"h":40251.5,"l":40226,"c":40226,"v":75.002}
{"ts":1650181080000,"o":40226,"h":40239,"l":40226,"c":40239,"v":19.553}
{"ts":1650181140000,"o":40239,"h":40239,"l":40238.5,"c":40239,"v":14.217}
{"ts":1650181200000,"o":40239,"h":40239,"l":40238.5,"c":40239,"v":7.918}
{"ts":1650181260000,"o":40239,"h":40239,"l":40238.5,"c":40239,"v":1.954}
{"ts":1650181320000,"o":40239,"h":40239,"l":40226,"c":40226,"v":13.487}
{"ts":1650181380000,"o":40226,"h":40226.5,"l":40222,"c":40222.5,"v":31.55}
{"ts":1650181440000,"o":40222.5,"h":40247,"l":40222.5,"c":40246.5,"v":25.129}
{"ts":1650181500000,"o":40246.5,"h":40247,"l":40246.5,"c":40247,"v":6.599}
{"ts":1650181560000,"o":40247,"h":40247,"l":40246.5,"c":40247,"v":1.531}
{"ts":1650181620000,"o":40247,"h":40259.5,"l":40246.5,"c":40259.5,"v":20.104}
{"ts":1650181680000,"o":40259.5,"h":40259.5,"l":40257.5,"c":40258,"v":12.505}
{"ts":1650181740000,"o":40258,"h":40258,"l":40257.5,"c":40258,"v":1.643}
{"ts":1650181800000,"o":40258,"h":40258,"l":40257.5,"c":40257.5,"v":1.157}
{"ts":1650181860000,"o":40257.5,"h":40258,"l":40250,"c":40250,"v":8.857}
{"ts":1650181920000,"o":40250,"h":40255,"l":40250,"c":40254.5,"v":2.487}
{"ts":1650181980000,"o":40254.5,"h":40255,"l":40254.5,"c":40255,"v":1.14}
{"ts":1650182040000,"o":40255,"h":40255,"l":40254.5,"c":40254.5,"v":1.043}
{"ts":1650182100000,"o":40254.5,"h":40255,"l":40254.5,"c":40255,"v":3.23}
{"ts":1650182160000,"o":40255,"h":40258,"l":40254.5,"c":40258,"v":12.839}
{"ts":1650182220000,"o":40258,"h":40258.5,"l":40257.5,"c":40258.5,"v":5.541}
{"ts":1650182280000,"o":40258.5,"h":40259,"l":40258,"c":40259,"v":4.52}
{"ts":1650182340000,"o":40259,"h":40271.5,"l":40258.5,"c":40271,"v":12.888}
{"ts":1650182400000,"o":40271,"h":40271.5,"l":40271,"c":40271,"v":11.345}
{"ts":1650182460000,"o":40271,"h":40280,"l":40271,"c":40280,"v":14.988}
{"ts":1650182520000,"o":40280,"h":40280,"l":40279.5,"c":40280,"v":12.001}
{"ts":1650182580000,"o":40280,"h":40280,"l":40279.5,"c":40280,"v":12.466}
{"ts":1650182640000,"o":40280,"h":40297,"l":40280,"c":40297,"v":25.424}
{"ts":1650182700000,"o":40297,"h":40336,"l":40296.5,"c":40313,"v":79.031}
{"ts":1650182760000,"o":40313,"h":40325.5,"l":40312.5,"c":40325.5,"v":29.574}
{"ts":1650182820000,"o":40325.5,"h":40334,"l":40321.5,"c":40329,"v":31.072}
{"ts":1650182880000,"o":40329,"h":40329.5,"l":40312.5,"c":40314,"v":17.19}
{"ts":1650182940000,"o":40314,"h":40314.5,"l":40314,"c":40314.5,"v":4.059}
{"ts":1650183000000,"o":40314.5,"h":40319,"l":40314,"c":40318.5,"v":16.328}
{"ts":1650183060000,"o":40318.5,"h":40350,"l":40318.5,"c":40349.5,"v":84.333}
{"ts":1650183120000,"o":40349.5,"h":40350,"l":40341.5,"c":40342,"v":49.16}
{"ts":1650183180000,"o":40342,"h":40342,"l":40341.5,"c":40341.5,"v":3.716}
{"ts":1650183240000,"o":40341.5,"h":40342,"l":40339,"c":40339,"v":11.287}
{"ts":1650183300000,"o":40339,"h":40342,"l":40339,"c":40342,"v":9.401}
{"ts":1650183360000,"o":40342,"h":40352.5,"l":40341.5,"c":40352.5,"v":64.513}
{"ts":1650183420000,"o":40352.5,"h":40380,"l":40352,"c":40380,"v":32.26}
{"ts":1650183480000,"o":40380,"h":40388,"l":40379.5,"c":40380,"v":81.398}
{"ts":1650183540000,"o":40380,"h":40388,"l":40375,"c":40375,"v":39.84}
{"ts":1650183600000,"o":40375,"h":40375,"l":40352,"c":40352,"v":24.145}
{"ts":1650183660000,"o":40352,"h":40360,"l":40352,"c":40359.5,"v":8.632}
{"ts":1650183720000,"o":40359.5,"h":40384.5,"l":40359.5,"c":40381,"v":21.283}
{"ts":1650183780000,"o":40381,"h":40381,"l":40373,"c":40379,"v":25.169}
{"ts":1650183840000,"o":40379,"h":40379,"l":40371.5,"c":40371.5,"v":18.225}
{"ts":1650183900000,"o":40371.5,"h":40372,"l":40352,"c":40352,"v":26.572}
{"ts":1650183960000,"o":40352,"h":40352,"l":40346.5,"c":40347,"v":7.326}
{"ts":1650184020000,"o":40347,"h":40347,"l":40346.5,"c":40346.5,"v":8.337}
{"ts":1650184080000,"o":40346.5,"h":40347,"l":40346.5,"c":40347,"v":5.78}
{"ts":1650184140000,"o":40347,"h":40347,"l":40341.5,"c":40341.5,"v":7.893}
{"ts":1650184200000,"o":40341.5,"h":40342,"l":40341.5,"c":40341.5,"v":3.412}
{"ts":1650184260000,"o":40341.5,"h":40342,"l":40341.5,"c":40342,"v":8.107}
{"ts":1650184320000,"o":40342,"h":40342,"l":40341.5,"c":40341.5,"v":3.66}
{"ts":1650184380000,"o":40341.5,"h":40342,"l":40341.5,"c":40341.5,"v":2.707}
{"ts":1650184440000,"o":40341.5,"h":40342,"l":40341.5,"c":40341.5,"v":6.621}
{"ts":1650184500000,"o":40341.5,"h":40341.5,"l":40328,"c":40328,"v":28.266}
{"ts":1650184560000,"o":40328,"h":40328.5,"l":40321,"c":40321.5,"v":9.888}
{"ts":1650184620000,"o":40321.5,"h":40321.5,"l":40321,"c":40321,"v":5.647}
{"ts":1650184680000,"o":40321,"h":40328.5,"l":40321,"c":40328.5,"v":9.736}
{"ts":1650184740000,"o":40328.5,"h":40330,"l":40328.5,"c":40330,"v":6.828}
{"ts":1650184800000,"o":40330,"h":40330,"l":40326.5,"c":40326.5,"v":7.903}
{"ts":1650184860000,"o":40326.5,"h":40326.5,"l":40321.5,"c":40321.5,"v":12.705}
{"ts":1650184920000,"o":40321.5,"h":40322,"l":40319,"c":40319.5,"v":8.004}
{"ts":1650184980000,"o":40319.5,"h":40319.5,"l":40317.5,"c":40317.5,"v":52.929}
{"ts":1650185040000,"o":40317.5,"h":40318,"l":40317.5,"c":40317.5,"v":0.729}
{"ts":1650185100000,"o":40317.5,"h":40370,"l":40312,"c":40341,"v":178.731}
{"ts":1650185160000,"o":40341,"h":40341,"l":40340.5,"c":40341,"v":8.33}
{"ts":1650185220000,"o":40341,"h":40341,"l":40324,"c":40324,"v":7.493}
{"ts":1650185280000,"o":40324,"h":40324.5,"l":40324,"c":40324.5,"v":15.692}
{"ts":1650185340000,"o":40324.5,"h":40330,"l":40324,"c":40329.5,"v":9.048}
{"ts":1650185400000,"o":40329.5,"h":40340,"l":40329.5,"c":40340,"v":6.574}
{"ts":1650185460000,"o":40340,"h":40340,"l":40339.5,"c":40340,"v":10.855}
{"ts":1650185520000,"o":40340,"h":40345,"l":40339.5,"c":40345,"v":10.978}
{"ts":1650185580000,"o":40345,"h":40353,"l":40345,"c":40352.5,"v":7.158}
{"ts":1650185640000,"o":40352.5,"h":40353,"l":40346,"c":40346,"v":6.726}
{"ts":1650185700000,"o":40346,"h":40358,"l":40346,"c":40358,"v":11.651}
{"ts":1650185760000,"o":40358,"h":40358,"l":40357.5,"c":40357.5,"v":1.998}
{"ts":1650185820000,"o":40357.5,"h":40367,"l":40357.5,"c":40366.5,"v":4.05}
{"ts":1650185880000,"o":40366.5,"h":40366.5,"l":40366,"c":40366.5,"v":5.783}
{"ts":1650185940000,"o":40366.5,"h":40366.5,"l":40366,"c":40366,"v":14}
{"ts":1650186000000,"o":40366,"h":40366.5,"l":40366,"c":40366.5,"v":17.584}
{"ts":1650186060000,"o":40366.5,"h":40370,"l":40366.5,"c":40370,"v":14.751}
{"ts":1650186120000,"o":40370,"h":40397.5,"l":40369.5,"c":40396,"v":63.596}
{"ts":1650186180000,"o":40396,"h":40400,"l":40391,"c":40399.5,"v":67.133}
{"ts":1650186240000,"o":40399.5,"h":40400,"l":40393,"c":40396.5,"v":53.772}
{"ts":1650186300000,"o":40396.5,"h":40399,"l":40391,"c":40398.5,"v":38.691}
{"ts":1650186360000,"o":40398.5,"h":40455,"l":40398.5,"c":40444.5,"v":258.374}
{"ts":1650186420000,"o":40444.5,"h":40445,"l":40423,"c":40435.5,"v":50.56}
{"ts":1650186480000,"o":40435.5,"h":40441.5,"l":40435.5,"c":40439,"v":51.032}
{"ts":1650186540000,"o":40439,"h":40439.5,"l":40428.5,"c":40439,"v":31.973}
{"ts":1650186600000,"o":40439,"h":40465,"l":40439,"c":40464,"v":113.489}
{"ts":1650186660000,"o":40464,"h":40466,"l":40444,"c":40462.5,"v":45.886}
{"ts":1650186720000,"o":40462.5,"h":40480,"l":40462.5,"c":40470.5,"v":75.744}
{"ts":1650186780000,"o":40470.5,"h":40474.5,"l":40462.5,"c":40474,"v":71.786}
{"ts":1650186840000,"o":40474,"h":40499,"l":40454,"c":40461,"v":137.76}
{"ts":1650186900000,"o":40461,"h":40464,"l":40455.5,"c":40458,"v":52.391}
{"ts":1650186960000,"o":40458,"h":40487.5,"l":40450,"c":40450,"v":54.965}
{"ts":1650187020000,"o":40450,"h":40450,"l":40429.5,"c":40438,"v":50.412}
{"ts":1650187080000,"o":40438,"h":40438.5,"l":40438,"c":40438,"v":6.055}
{"ts":1650187140000,"o":40438,"h":40448.5,"l":40438,"c":40448.5,"v":23.519}
{"ts":1650187200000,"o":40448.5,"h":40448.5,"l":40448,"c":40448.5,"v":26.708}
{"ts":1650187260000,"o":40448.5,"h":40448.5,"l":40440,"c":40440.5,"v":22.177}
{"ts":1650187320000,"o":40440.5,"h":40446,"l":40440,"c":40445,"v":13.262}
{"ts":1650187380000,"o":40445,"h":40445.5,"l":40445,"c":40445,"v":7.096}
{"ts":1650187440000,"o":40445,"h":40445.5,"l":40441,"c":40441,"v":9.556}
{"ts":1650187500000,"o":40441,"h":40441.5,"l":40441,"c":40441.5,"v":1.317}
{"ts":1650187560000,"o":40441.5,"h":40445,"l":40441,"c":40444.5,"v":6.879}
{"ts":1650187620000,"o":40444.5,"h":40444.5,"l":40438,"c":40438,"v":7.665}
{"ts":1650187680000,"o":40438,"h":40438,"l":40430,"c":40430.5,"v":13.689}
{"ts":1650187740000,"o":40430.5,"h":40435,"l":40430,"c":40435,"v":17.096}
{"ts":1650187800000,"o":40435,"h":40435,"l":40434.5,"c":40435,"v":23.037}
{"ts":1650187860000,"o":40435,"h":40435,"l":40434.5,"c":40435,"v":4.869}
{"ts":1650187920000,"o":40435,"h":40435,"l":40434.5,"c":40435,"v":1.118}
{"ts":1650187980000,"o":40435,"h":40435,"l":40434.5,"c":40435,"v":3.525}
{"ts":1650188040000,"o":40435,"h":40435,"l":40401.5,"c":40417.5,"v":63.066}
{"ts":1650188100000,"o":40417.5,"h":40426.5,"l":40417,"c":40426.5,"v":11.801}
{"ts":1650188160000,"o":40426.5,"h":40426.5,"l":40426,"c":40426,"v":13.349}
{"ts":1650188220000,"o":40426,"h":40426.5,"l":40426,"c":40426.5,"v":3.603}
{"ts":1650188280000,"o":40426.5,"h":40426.5,"l":40426,"c":40426,"v":10.132}
{"ts":1650188340000,"o":40426,"h":40426.5,"l":40425,"c":40425,"v":5.99}
{"ts":1650188400000,"o":40425,"h":40425.5,"l":40406.5,"c":40407,"v":24.015}
{"ts":1650188460000,"o":40407,"h":40407,"l":40406.5,"c":40406.5,"v":8.464}
{"ts":1650188520000,"o":40406.5,"h":40407,"l":40403,"c":40403,"v":5.776}
{"ts":1650188580000,"o":40403,"h":40403.5,"l":40401,"c":40401,"v":11.295}
{"ts":1650188640000,"o":40401,"h":40401.5,"l":40401,"c":40401,"v":2.802}
{"ts":1650188700000,"o":40401,"h":40401.5,"l":40401,"c":40401,"v":14.053}
{"ts":1650188760000,"o":40401,"h":40401.5,"l":40401,"c":40401,"v":3.854}
{"ts":1650188820000,"o":40401,"h":40401.5,"l":40401,"c":40401.5,"v":2.959}
{"ts":1650188880000,"o":40401.5,"h":40401.5,"l":40391.5,"c":40392,"v":42.24}
{"ts":1650188940000,"o":40392,"h":40392,"l":40391.5,"c":40391.5,"v":8.346}
{"ts":1650189000000,"o":40391.5,"h":40392,"l":40391.5,"c":40391.5,"v":3.345}
{"ts":1650189060000,"o":40391.5,"h":40392,"l":40391.5,"c":40392,"v":0.932}
{"ts":1650189120000,"o":40392,"h":40392,"l":40391.5,"c":40392,"v":4.005}
{"ts":1650189180000,"o":40392,"h":40394,"l":40391.5,"c":40394,"v":9.477}
{"ts":1650189240000,"o":40394,"h":40394,"l":40391.5,"c":40392,"v":18.028}
{"ts":1650189300000,"o":40392,"h":40392,"l":40391.5,"c":40391.5,"v":11.696}
{"ts":1650189360000,"o":40391.5,"h":40392,"l":40391.5,"c":40392,"v":2.455}
{"ts":1650189420000,"o":40392,"h":40392,"l":40391.5,"c":40392,"v":12.019}
{"ts":1650189480000,"o":40392,"h":40392,"l":40391.5,"c":40391.5,"v":2.315}
{"ts":1650189540000,"o":40391.5,"h":40392,"l":40391.5,"c":40391.5,"v":2.052}
{"ts":1650189600000,"o":40391.5,"h":40414,"l":40391.5,"c":40408,"v":14.742}
{"ts":1650189660000,"o":40408,"h":40412,"l":40407.5,"c":40412,"v":8.78}
{"ts":1650189720000,"o":40412,"h":40412,"l":40411.5,"c":40411.5,"v":2.953}
{"ts":1650189780000,"o":40411.5,"h":40412,"l":40411.5,"c":40411.5,"v":4.217}
{"ts":1650189840000,"o":40411.5,"h":40412,"l":40411.5,"c":40412,"v":7.809}
{"ts":1650189900000,"o":40412,"h":40412,"l":40411.5,"c":40411.5,"v":5.642}
{"ts":1650189960000,"o":40411.5,"h":40414,"l":40411.5,"c":40414,"v":10.752}
{"ts":1650190020000,"o":40414,"h":40440,"l":40413.5,"c":40430.5,"v":31.198}
{"ts":1650190080000,"o":40430.5,"h":40430.5,"l":40430,"c":40430.5,"v":0.387}
{"ts":1650190140000,"o":40430.5,"h":40434.5,"l":40411,"c":40411,"v":69.136}
{"ts":1650190200000,"o":40411,"h":40411.5,"l":40403,"c":40403,"v":32.257}
{"ts":1650190260000,"o":40403,"h":40405.5,"l":40391,"c":40399.5,"v":28.454}
{"ts":1650190320000,"o":40399.5,"h":40401.5,"l":40397,"c":40397,"v":11.183}
{"ts":1650190380000,"o":40397,"h":40397.5,"l":40397,"c":40397,"v":10.671}
{"ts":1650190440000,"o":40397,"h":40397.5,"l":40397,"c":40397.5,"v":2.819}
{"ts":1650190500000,"o":40397.5,"h":40397.5,"l":40397,"c":40397.5,"v":3.436}
{"ts":1650190560000,"o":40397.5,"h":40397.5,"l":40397,"c":40397.5,"v":0.748}
{"ts":1650190620000,"o":40397.5,"h":40397.5,"l":40397,"c":40397.5,"v":2.557}
{"ts":1650190680000,"o":40397.5,"h":40397.5,"l":40397,"c":40397.5,"v":2.131}
{"ts":1650190740000,"o":40397.5,"h":40397.5,"l":40397,"c":40397,"v":11.891}
{"ts":1650190800000,"o":40397,"h":40397.5,"l":40397,"c":40397.5,"v":8.477}
{"ts":1650190860000,"o":40397.5,"h":40397.5,"l":40397,"c":40397,"v":1.348}
{"ts":1650190920000,"o":40397,"h":40397.5,"l":40397,"c":40397.5,"v":4.925}
{"ts":1650190980000,"o":40397.5,"h":40402.5,"l":40397,"c":40402.5,"v":15.569}
{"ts":1650191040000,"o":40402.5,"h":40423,"l":40402.5,"c":40423,"v":17.673}
{"ts":1650191100000,"o":40423,"h":40423,"l":40422.5,"c":40422.5,"v":4.813}
{"ts":1650191160000,"o":40422.5,"h":40423,"l":40388.5,"c":40388.5,"v":12.681}
{"ts":1650191220000,"o":40388.5,"h":40389,"l":40388.5,"c":40388.5,"v":2.683}
{"ts":1650191280000,"o":40388.5,"h":40389,"l":40388.5,"c":40388.5,"v":2.044}
{"ts":1650191340000,"o":40388.5,"h":40389,"l":40388.5,"c":40388.5,"v":2.377}
{"ts":1650191400000,"o":40388.5,"h":40389,"l":40388.5,"c":40389,"v":7.872}
{"ts":1650191460000,"o":40389,"h":40389,"l":40388.5,"c":40389,"v":19.526}
{"ts":1650191520000,"o":40389,"h":40389,"l":40388.5,"c":40389,"v":1.63}
{"ts":1650191580000,"o":40389,"h":40397,"l":40388.5,"c":40397,"v":10.684}
{"ts":1650191640000,"o":40397,"h":40400,"l":40396.5,"c":40400,"v":5.268}
{"ts":1650191700000,"o":40400,"h":40404,"l":40399.5,"c":40403.5,"v":14.416}
{"ts":1650191760000,"o":40403.5,"h":40404,"l":40403.5,"c":40403.5,"v":16.598}
{"ts":1650191820000,"o":40403.5,"h":40404,"l":40403.5,"c":40403.5,"v":3.185}
{"ts":1650191880000,"o":40403.5,"h":40404,"l":40403.5,"c":40403.5,"v":2.55}
{"ts":1650191940000,"o":40403.5,"h":40404,"l":40375,"c":40378,"v":43.496}
{"ts":1650192000000,"o":40378,"h":40380,"l":40377.5,"c":40379.5,"v":5.582}
{"ts":1650192060000,"o":40379.5,"h":40380,"l":40379.5,"c":40380,"v":3.352}
{"ts":1650192120000,"o":40380,"h":40380,"l":40377.5,"c":40377.5,"v":22.202}
{"ts":1650192180000,"o":40377.5,"h":40378,"l":40375,"c":40375,"v":4.72}
{"ts":1650192240000,"o":40375,"h":40375.5,"l":40375,"c":40375,"v":3.836}
{"ts":1650192300000,"o":40375,"h":40375.5,"l":40362,"c":40362,"v":20.902}
{"ts":1650192360000,"o":40362,"h":40362.5,"l":40360,"c":40360,"v":20.475}
{"ts":1650192420000,"o":40360,"h":40360.5,"l":40360,"c":40360.5,"v":3.894}
{"ts":1650192480000,"o":40360.5,"h":40360.5,"l":40360,"c":40360.5,"v":17.028}
{"ts":1650192540000,"o":40360.5,"h":40369,"l":40360,"c":40369,"v":21.423}
{"ts":1650192600000,"o":40369,"h":40373,"l":40369,"c":40373,"v":9.103}
{"ts":1650192660000,"o":40373,"h":40378,"l":40372.5,"c":40378,"v":11.122}
{"ts":1650192720000,"o":40378,"h":40379.5,"l":40377.5,"c":40379.5,"v":6.888}
{"ts":1650192780000,"o":40379.5,"h":40401,"l":40379.5,"c":40387.5,"v":25.281}
{"ts":1650192840000,"o":40387.5,"h":40388,"l":40384,"c":40387.5,"v":15.703}
{"ts":1650192900000,"o":40387.5,"h":40388,"l":40387.5,"c":40388,"v":5.79}
{"ts":1650192960000,"o":40388,"h":40388,"l":40387.5,"c":40387.5,"v":5.28}
{"ts":1650193020000,"o":40387.5,"h":40388,"l":40387.5,"c":40387.5,"v":2.3}
{"ts":1650193080000,"o":40387.5,"h":40388,"l":40387.5,"c":40387.5,"v":1.245}
{"ts":1650193140000,"o":40387.5,"h":40388,"l":40387.5,"c":40388,"v":1.611}
{"ts":1650193200000,"o":40388,"h":40398,"l":40387.5,"c":40398,"v":23.081}
{"ts":1650193260000,"o":40398,"h":40398,"l":40397.5,"c":40397.5,"v":4.078}
{"ts":1650193320000,"o":40397.5,"h":40398,"l":40397.5,"c":40398,"v":5.931}
{"ts":1650193380000,"o":40398,"h":40398,"l":40397.5,"c":40398,"v":12.263}
{"ts":1650193440000,"o":40398,"h":40398,"l":40397.5,"c":40397.5,"v":2.617}
{"ts":1650193500000,"o":40397.5,"h":40398,"l":40387.5,"c":40387.5,"v":7.507}
{"ts":1650193560000,"o":40387.5,"h":40388,"l":40387.5,"c":40388,"v":2.366}
{"ts":1650193620000,"o":40388,"h":40388,"l":40360,"c":40385.5,"v":65.922}
{"ts":1650193680000,"o":40385.5,"h":40386,"l":40380,"c":40380,"v":2.331}
{"ts":1650193740000,"o":40380,"h":40380.5,"l":40380,"c":40380,"v":4.374}
{"ts":1650193800000,"o":40380,"h":40380.5,"l":40380,"c":40380,"v":1.59}
{"ts":1650193860000,"o":40380,"h":40380.5,"l":40380,"c":40380,"v":0.663}
{"ts":1650193920000,"o":40380,"h":40380.5,"l":40380,"c":40380.5,"v":0.569}
{"ts":1650193980000,"o":40380.5,"h":40380.5,"l":40380,"c":40380,"v":2.406}
{"ts":1650194040000,"o":40380,"h":40380.5,"l":40380,"c":40380,"v":4.952}
{"ts":1650194100000,"o":40380,"h":40380,"l":40366.5,"c":40366.5,"v":28.124}
{"ts":1650194160000,"o":40366.5,"h":40367,"l":40360,"c":40360,"v":10.202}
{"ts":1650194220000,"o":40360,"h":40360.5,"l":40339.5,"c":40344.5,"v":73.125}
{"ts":1650194280000,"o":40344.5,"h":40344.5,"l":40344,"c":40344.5,"v":9.915}
{"ts":1650194340000,"o":40344.5,"h":40356.5,"l":40344,"c":40356.5,"v":32.855}
{"ts":1650194400000,"o":40356.5,"h":40356.5,"l":40356,"c":40356.5,"v":4.131}
{"ts":1650194460000,"o":40356.5,"h":40356.5,"l":40356,"c":40356,"v":6.889}
{"ts":1650194520000,"o":40356,"h":40356.5,"l":40350.5,"c":40351,"v":19.893}
{"ts":1650194580000,"o":40351,"h":40351,"l":40348,"c":40348.5,"v":9.391}
{"ts":1650194640000,"o":40348.5,"h":40348.5,"l":40348,"c":40348,"v":5.545}
{"ts":1650194700000,"o":40348,"h":40360,"l":40348,"c":40360,"v":25.098}
{"ts":1650194760000,"o":40360,"h":40370,"l":40359.5,"c":40370,"v":14.576}
{"ts":1650194820000,"o":40370,"h":40396,"l":40369.5,"c":40395,"v":28.399}
{"ts":1650194880000,"o":40395,"h":40395,"l":40394.5,"c":40394.5,"v":5.031}
{"ts":1650194940000,"o":40394.5,"h":40395,"l":40394.5,"c":40394.5,"v":18.856}
{"ts":1650195000000,"o":40394.5,"h":40395,"l":40375,"c":40384,"v":27.369}
{"ts":1650195060000,"o":40384,"h":40384.5,"l":40384,"c":40384.5,"v":7.016}
{"ts":1650195120000,"o":40384.5,"h":40410.5,"l":40384.5,"c":40410,"v":29.748}
{"ts":1650195180000,"o":40410,"h":40411,"l":40409.5,"c":40410.5,"v":20.897}
{"ts":1650195240000,"o":40410.5,"h":40411,"l":40409.5,"c":40409.5,"v":14.086}
{"ts":1650195300000,"o":40409.5,"h":40410,"l":40403.5,"c":40404,"v":9.275}
{"ts":1650195360000,"o":40404,"h":40410,"l":40403.5,"c":40410,"v":8.395}
{"ts":1650195420000,"o":40410,"h":40410,"l":40409.5,"c":40410,"v":12.119}
{"ts":1650195480000,"o":40410,"h":40411.5,"l":40410,"c":40411,"v":4.99}
{"ts":1650195540000,"o":40411,"h":40441,"l":40411,"c":40437,"v":54.02}
{"ts":1650195600000,"o":40437,"h":40437,"l":40426.5,"c":40426.5,"v":9.963}
{"ts":1650195660000,"o":40426.5,"h":40427,"l":40426.5,"c":40426.5,"v":3.362}
{"ts":1650195720000,"o":40426.5,"h":40437.5,"l":40426.5,"c":40426.5,"v":20.797}
{"ts":1650195780000,"o":40426.5,"h":40427,"l":40426.5,"c":40426.5,"v":7.786}
{"ts":1650195840000,"o":40426.5,"h":40427,"l":40426.5,"c":40427,"v":23.937}
{"ts":1650195900000,"o":40427,"h":40427,"l":40426.5,"c":40427,"v":9.034}
{"ts":1650195960000,"o":40427,"h":40427,"l":40426.5,"c":40426.5,"v":3.635}
{"ts":1650196020000,"o":40426.5,"h":40426.5,"l":40412.5,"c":40413,"v":11.986}
{"ts":1650196080000,"o":40413,"h":40413,"l":40412.5,"c":40412.5,"v":1.28}
{"ts":1650196140000,"o":40412.5,"h":40413,"l":40412.5,"c":40413,"v":2.02}
{"ts":1650196200000,"o":40413,"h":40413,"l":40412.5,"c":40413,"v":3.756}
{"ts":1650196260000,"o":40413,"h":40413,"l":40412.5,"c":40412.5,"v":12.225}
{"ts":1650196320000,"o":40412.5,"h":40413,"l":40412.5,"c":40413,"v":0.748}
{"ts":1650196380000,"o":40413,"h":40413,"l":40411,"c":40411,"v":7.061}
{"ts":1650196440000,"o":40411,"h":40411.5,"l":40400,"c":40400.5,"v":25.99}
{"ts":1650196500000,"o":40400.5,"h":40400.5,"l":40400,"c":40400.5,"v":3.893}
{"ts":1650196560000,"o":40400.5,"h":40400.5,"l":40400,"c":40400,"v":4.284}
{"ts":1650196620000,"o":40400,"h":40410,"l":40400,"c":40410,"v":9.671}
{"ts":1650196680000,"o":40410,"h":40427,"l":40409.5,"c":40427,"v":22.668}
{"ts":1650196740000,"o":40427,"h":40444,"l":40427,"c":40443,"v":39.485}
{"ts":1650196800000,"o":40443,"h":40448.5,"l":40443,"c":40448.5,"v":17.104}
{"ts":1650196860000,"o":40448.5,"h":40448.5,"l":40448,"c":40448,"v":17.41}
{"ts":1650196920000,"o":40448,"h":40465,"l":40432.5,"c":40463,"v":47.881}
{"ts":1650196980000,"o":40463,"h":40463,"l":40462.5,"c":40462.5,"v":25.351}
{"ts":1650197040000,"o":40462.5,"h":40462.5,"l":40437.5,"c":40437.5,"v":15.064}
{"ts":1650197100000,"o":40437.5,"h":40438,"l":40437.5,"c":40437.5,"v":6.181}
{"ts":1650197160000,"o":40437.5,"h":40438,"l":40400,"c":40402.5,"v":49.738}
{"ts":1650197220000,"o":40402.5,"h":40403,"l":40391.5,"c":40395.5,"v":23.061}
{"ts":1650197280000,"o":40395.5,"h":40396,"l":40395.5,"c":40396,"v":10.605}
{"ts":1650197340000,"o":40396,"h":40396,"l":40389,"c":40395,"v":12.916}
{"ts":1650197400000,"o":40395,"h":40395.5,"l":40375.5,"c":40375.5,"v":30.508}
{"ts":1650197460000,"o":40375.5,"h":40385.5,"l":40375.5,"c":40385,"v":9.173}
{"ts":1650197520000,"o":40385,"h":40385.5,"l":40385,"c":40385.5,"v":16.018}
{"ts":1650197580000,"o":40385.5,"h":40385.5,"l":40385,"c":40385.5,"v":6.474}
{"ts":1650197640000,"o":40385.5,"h":40396.5,"l":40385,"c":40396.5,"v":5.552}
{"ts":1650197700000,"o":40396.5,"h":40396.5,"l":40396,"c":40396,"v":7.79}
{"ts":1650197760000,"o":40396,"h":40396.5,"l":40394,"c":40394,"v":5.058}
{"ts":1650197820000,"o":40394,"h":40394,"l":40355,"c":40370,"v":35.812}
{"ts":1650197880000,"o":40370,"h":40376.5,"l":40369.5,"c":40376,"v":14.644}
{"ts":1650197940000,"o":40376,"h":40376.5,"l":40376,"c":40376.5,"v":7.343}
{"ts":1650198000000,"o":40376.5,"h":40376.5,"l":40376,"c":40376.5,"v":0.789}
{"ts":1650198060000,"o":40376.5,"h":40376.5,"l":40376,"c":40376,"v":13.039}
{"ts":1650198120000,"o":40376,"h":40396.5,"l":40376,"c":40396.5,"v":15.444}
{"ts":1650198180000,"o":40396.5,"h":40396.5,"l":40382,"c":40382,"v":5.835}
{"ts":1650198240000,"o":40382,"h":40382.5,"l":40382,"c":40382.5,"v":2.27}
{"ts":1650198300000,"o":40382.5,"h":40382.5,"l":40382,"c":40382,"v":4.876}
{"ts":1650198360000,"o":40382,"h":40382.5,"l":40382,"c":40382,"v":6.366}
{"ts":1650198420000,"o":40382,"h":40382.5,"l":40376,"c":40376,"v":7.426}
{"ts":1650198480000,"o":40376,"h":40376.5,"l":40370,"c":40370,"v":6.971}
{"ts":1650198540000,"o":40370,"h":40382.5,"l":40370,"c":40382.5,"v":15.727}
{"ts":1650198600000,"o":40382.5,"h":40382.5,"l":40382,"c":40382,"v":1.851}
{"ts":1650198660000,"o":40382,"h":40395,"l":40382,"c":40395,"v":11.997}
{"ts":1650198720000,"o":40395,"h":40399,"l":40395,"c":40398.5,"v":13.24}
{"ts":1650198780000,"o":40398.5,"h":40399,"l":40398.5,"c":40398.5,"v":5.443}
{"ts":1650198840000,"o":40398.5,"h":40399,"l":40398.5,"c":40398.5,"v":1.748}
{"ts":1650198900000,"o":40398.5,"h":40399,"l":40398.5,"c":40399,"v":1.719}
{"ts":1650198960000,"o":40399,"h":40420,"l":40398.5,"c":40420,"v":41.357}
{"ts":1650199020000,"o":40420,"h":40420,"l":40419.5,"c":40419.5,"v":3.797}
{"ts":1650199080000,"o":40419.5,"h":40434.5,"l":40419.5,"c":40434.5,"v":20.864}
{"ts":1650199140000,"o":40434.5,"h":40434.5,"l":40434,"c":40434,"v":10.449}
{"ts":1650199200000,"o":40434,"h":40434.5,"l":40433.5,"c":40434,"v":10.984}
{"ts":1650199260000,"o":40434,"h":40434,"l":40421.5,"c":40424.5,"v":15.221}
{"ts":1650199320000,"o":40424.5,"h":40424.5,"l":40424,"c":40424.5,"v":7.678}
{"ts":1650199380000,"o":40424.5,"h":40432,"l":40424,"c":40431.5,"v":7.276}
{"ts":1650199440000,"o":40431.5,"h":40435,"l":40431.5,"c":40435,"v":13.348}
{"ts":1650199500000,"o":40435,"h":40435,"l":40434.5,"c":40435,"v":2.779}
{"ts":1650199560000,"o":40435,"h":40435,"l":40434.5,"c":40434.5,"v":4.834}
{"ts":1650199620000,"o":40434.5,"h":40435,"l":40420,"c":40420.5,"v":24.252}
{"ts":1650199680000,"o":40420.5,"h":40420.5,"l":40420,"c":40420,"v":4.792}
{"ts":1650199740000,"o":40420,"h":40420.5,"l":40420,"c":40420.5,"v":1.311}
{"ts":1650199800000,"o":40420.5,"h":40420.5,"l":40420,"c":40420,"v":0.5}
{"ts":1650199860000,"o":40420,"h":40420.5,"l":40415,"c":40415.5,"v":3.372}
{"ts":1650199920000,"o":40415.5,"h":40415.5,"l":40415,"c":40415,"v":4.163}
{"ts":1650199980000,"o":40415,"h":40415.5,"l":40403,"c":40403.5,"v":5.45}
{"ts":1650200040000,"o":40403.5,"h":40403.5,"l":40403,"c":40403,"v":3.211}
{"ts":1650200100000,"o":40403,"h":40409,"l":40403,"c":40409,"v":3.352}
{"ts":1650200160000,"o":40409,"h":40409,"l":40408.5,"c":40409,"v":10.84}
{"ts":1650200220000,"o":40409,"h":40409,"l":40403,"c":40403,"v":3.538}
{"ts":1650200280000,"o":40403,"h":40409.5,"l":40403,"c":40409,"v":21.771}
{"ts":1650200340000,"o":40409,"h":40409.5,"l":40409,"c":40409.5,"v":0.785}
{"ts":1650200400000,"o":40409.5,"h":40409.5,"l":40402,"c":40402.5,"v":3.912}
{"ts":1650200460000,"o":40402.5,"h":40402.5,"l":40395.5,"c":40395.5,"v":18.299}
{"ts":1650200520000,"o":40395.5,"h":40396,"l":40390,"c":40390,"v":23.267}
{"ts":1650200580000,"o":40390,"h":40390.5,"l":40389,"c":40389,"v":10.707}
{"ts":1650200640000,"o":40389,"h":40389.5,"l":40389,"c":40389,"v":3.586}
{"ts":1650200700000,"o":40389,"h":40389.5,"l":40389,"c":40389,"v":3.658}
{"ts":1650200760000,"o":40389,"h":40389.5,"l":40389,"c":40389.5,"v":3.27}
{"ts":1650200820000,"o":40389.5,"h":40389.5,"l":40389,"c":40389,"v":4.226}
{"ts":1650200880000,"o":40389,"h":40389.5,"l":40389,"c":40389.5,"v":2.222}
{"ts":1650200940000,"o":40389.5,"h":40389.5,"l":40389,"c":40389.5,"v":0.805}
{"ts":1650201000000,"o":40389.5,"h":40418,"l":40389,"c":40418,"v":13.992}
{"ts":1650201060000,"o":40418,"h":40418,"l":40417.5,"c":40418,"v":30.738}
{"ts":1650201120000,"o":40418,"h":40418,"l":40417.5,"c":40418,"v":49.278}
{"ts":1650201180000,"o":40418,"h":40418,"l":40417.5,"c":40418,"v":13.192}
{"ts":1650201240000,"o":40418,"h":40423,"l":40417.5,"c":40423,"v":8.228}
{"ts":1650201300000,"o":40423,"h":40444,"l":40423,"c":40444,"v":41.162}
{"ts":1650201360000,"o":40444,"h":40460.5,"l":40443.5,"c":40460.5,"v":86.565}
{"ts":1650201420000,"o":40460.5,"h":40460.5,"l":40460,"c":40460.5,"v":14.366}
{"ts":1650201480000,"o":40460.5,"h":40461,"l":40460.5,"c":40460.5,"v":3.746}
{"ts":1650201540000,"o":40460.5,"h":40488,"l":40460.5,"c":40488,"v":128.671}
{"ts":1650201600000,"o":40488,"h":40488,"l":40463.5,"c":40469,"v":64.235}
{"ts":1650201660000,"o":40469,"h":40469.5,"l":40469,"c":40469,"v":19.65}
{"ts":1650201720000,"o":40469,"h":40520,"l":40449.5,"c":40450,"v":149.366}
{"ts":1650201780000,"o":40450,"h":40450.5,"l":40416,"c":40416,"v":59.319}
{"ts":1650201840000,"o":40416,"h":40416.5,"l":40416,"c":40416.5,"v":17.38}
{"ts":1650201900000,"o":40416.5,"h":40425.5,"l":40416,"c":40425.5,"v":18.671}
{"ts":1650201960000,"o":40425.5,"h":40425.5,"l":40416,"c":40416,"v":30.35}
{"ts":1650202020000,"o":40416,"h":40416,"l":40374.5,"c":40381.5,"v":117.547}
{"ts":1650202080000,"o":40381.5,"h":40381.5,"l":40355,"c":40365,"v":89.451}
{"ts":1650202140000,"o":40365,"h":40376.5,"l":40365,"c":40370.5,"v":39.578}
{"ts":1650202200000,"o":40370.5,"h":40370.5,"l":40304,"c":40347.5,"v":194.61}
{"ts":1650202260000,"o":40347.5,"h":40372,"l":40340.5,"c":40372,"v":95.186}
{"ts":1650202320000,"o":40372,"h":40382,"l":40362.5,"c":40362.5,"v":20.121}
{"ts":1650202380000,"o":40362.5,"h":40363.5,"l":40362.5,"c":40363.5,"v":41.766}
{"ts":1650202440000,"o":40363.5,"h":40371,"l":40363.5,"c":40371,"v":30.34}
{"ts":1650202500000,"o":40371,"h":40398.5,"l":40370.5,"c":40398,"v":20.597}
{"ts":1650202560000,"o":40398,"h":40480,"l":40398,"c":40480,"v":76.631}
{"ts":1650202620000,"o":40480,"h":40513,"l":40445,"c":40445,"v":168.719}
{"ts":1650202680000,"o":40445,"h":40470,"l":40445,"c":40467,"v":44.03}
{"ts":1650202740000,"o":40467,"h":40476.5,"l":40439,"c":40476.5,"v":38.263}
{"ts":1650202800000,"o":40476.5,"h":40549,"l":40476,"c":40503.5,"v":371.389}
{"ts":1650202860000,"o":40503.5,"h":40550,"l":40503.5,"c":40546,"v":174.056}
{"ts":1650202920000,"o":40546,"h":40555,"l":40509.5,"c":40512.5,"v":111.472}
{"ts":1650202980000,"o":40512.5,"h":40531,"l":40468.5,"c":40531,"v":82.996}
{"ts":1650203040000,"o":40531,"h":40545,"l":40502.5,"c":40527.5,"v":133.336}
{"ts":1650203100000,"o":40527.5,"h":40562,"l":40501.5,"c":40505.5,"v":222.604}
{"ts":1650203160000,"o":40505.5,"h":40538.5,"l":40491,"c":40507.5,"v":100.053}
{"ts":1650203220000,"o":40507.5,"h":40520,"l":40492,"c":40492.5,"v":35.677}
{"ts":1650203280000,"o":40492.5,"h":40517.5,"l":40487.5,"c":40511.5,"v":24.09}
{"ts":1650203340000,"o":40511.5,"h":40523.5,"l":40511,"c":40520,"v":42.928}
{"ts":1650203400000,"o":40520,"h":40526.5,"l":40509.5,"c":40512.5,"v":36.91}
{"ts":1650203460000,"o":40512.5,"h":40513,"l":40494,"c":40497.5,"v":37.244}
{"ts":1650203520000,"o":40497.5,"h":40497.5,"l":40453,"c":40453.5,"v":56.671}
{"ts":1650203580000,"o":40453.5,"h":40488,"l":40453,"c":40488,"v":107.013}
{"ts":1650203640000,"o":40488,"h":40488,"l":40400.5,"c":40420.5,"v":226.498}
{"ts":1650203700000,"o":40420.5,"h":40457,"l":40420.5,"c":40436.5,"v":175.296}
{"ts":1650203760000,"o":40436.5,"h":40454.5,"l":40398,"c":40398,"v":79.134}
{"ts":1650203820000,"o":40398,"h":40398.5,"l":40391,"c":40394,"v":81.731}
{"ts":1650203880000,"o":40394,"h":40426,"l":40394,"c":40405,"v":83.252}
{"ts":1650203940000,"o":40405,"h":40405.5,"l":40255,"c":40314.5,"v":655.598}
{"ts":1650204000000,"o":40314.5,"h":40314.5,"l":40193.5,"c":40194,"v":627.997}
{"ts":1650204060000,"o":40194,"h":40315.5,"l":40193.5,"c":40315.5,"v":273.761}
{"ts":1650204120000,"o":40315.5,"h":40328.5,"l":40280,"c":40280,"v":98.858}
{"ts":1650204180000,"o":40280,"h":40285,"l":40250.5,"c":40285,"v":78.704}
{"ts":1650204240000,"o":40285,"h":40296.5,"l":40284.5,"c":40296.5,"v":26.361}
{"ts":1650204300000,"o":40296.5,"h":40298,"l":40296,"c":40298,"v":19.648}
{"ts":1650204360000,"o":40298,"h":40349,"l":40297.5,"c":40349,"v":97.089}
{"ts":1650204420000,"o":40349,"h":40349.5,"l":40313.5,"c":40340,"v":47.562}
{"ts":1650204480000,"o":40340,"h":40340,"l":40322,"c":40322.5,"v":26.556}
{"ts":1650204540000,"o":40322.5,"h":40328,"l":40322,"c":40322.5,"v":10.147}
{"ts":1650204600000,"o":40322.5,"h":40334,"l":40322,"c":40334,"v":21.245}
{"ts":1650204660000,"o":40334,"h":40350,"l":40334,"c":40341.5,"v":32.185}
{"ts":1650204720000,"o":40341.5,"h":40354,"l":40325,"c":40325,"v":39.496}
{"ts":1650204780000,"o":40325,"h":40325.5,"l":40323,"c":40323,"v":15.662}
{"ts":1650204840000,"o":40323,"h":40335,"l":40323,"c":40335,"v":33.576}
{"ts":1650204900000,"o":40335,"h":40335,"l":40292,"c":40292,"v":48.478}
{"ts":1650204960000,"o":40292,"h":40299.5,"l":40292,"c":40299,"v":12.95}
{"ts":1650205020000,"o":40299,"h":40331.5,"l":40299,"c":40331,"v":26.744}
{"ts":1650205080000,"o":40331,"h":40331.5,"l":40315,"c":40315.5,"v":27.326}
{"ts":1650205140000,"o":40315.5,"h":40328,"l":40315.5,"c":40327.5,"v":7.14}
{"ts":1650205200000,"o":40327.5,"h":40328,"l":40304.5,"c":40318.5,"v":115.809}
{"ts":1650205260000,"o":40318.5,"h":40319,"l":40318.5,"c":40318.5,"v":3.872}
{"ts":1650205320000,"o":40318.5,"h":40319,"l":40301,"c":40301,"v":14.348}
{"ts":1650205380000,"o":40301,"h":40301,"l":40290,"c":40290,"v":21.826}
{"ts":1650205440000,"o":40290,"h":40309.5,"l":40290,"c":40309.5,"v":6.067}
{"ts":1650205500000,"o":40309.5,"h":40316,"l":40309.5,"c":40315.5,"v":5.913}
{"ts":1650205560000,"o":40315.5,"h":40329.5,"l":40315.5,"c":40329.5,"v":8.684}
{"ts":1650205620000,"o":40329.5,"h":40343.5,"l":40329,"c":40343.5,"v":6.03}
{"ts":1650205680000,"o":40343.5,"h":40361,"l":40343,"c":40358,"v":24.56}
{"ts":1650205740000,"o":40358,"h":40361.5,"l":40349,"c":40354.5,"v":25.759}
{"ts":1650205800000,"o":40354.5,"h":40360.5,"l":40345.5,"c":40345.5,"v":25.758}
{"ts":1650205860000,"o":40345.5,"h":40360,"l":40345.5,"c":40360,"v":10.54}
{"ts":1650205920000,"o":40360,"h":40360,"l":40350,"c":40350.5,"v":6.896}
{"ts":1650205980000,"o":40350.5,"h":40356.5,"l":40350,"c":40356.5,"v":3.773}
{"ts":1650206040000,"o":40356.5,"h":40384,"l":40356,"c":40380.5,"v":23.956}
{"ts":1650206100000,"o":40380.5,"h":40387,"l":40380,"c":40380,"v":17.81}
{"ts":1650206160000,"o":40380,"h":40380.5,"l":40363,"c":40363.5,"v":13.594}
{"ts":1650206220000,"o":40363.5,"h":40380.5,"l":40363,"c":40380.5,"v":8.709}
{"ts":1650206280000,"o":40380.5,"h":40380.5,"l":40370,"c":40370.5,"v":15.016}
{"ts":1650206340000,"o":40370.5,"h":40380,"l":40370.5,"c":40379.5,"v":8.632}
{"ts":1650206400000,"o":40379.5,"h":40390,"l":40379.5,"c":40384.5,"v":23.437}
{"ts":1650206460000,"o":40384.5,"h":40410,"l":40384.5,"c":40397.5,"v":51.72}
{"ts":1650206520000,"o":40397.5,"h":40416.5,"l":40397.5,"c":40405.5,"v":68.604}
{"ts":1650206580000,"o":40405.5,"h":40406,"l":40377,"c":40377,"v":33.435}
{"ts":1650206640000,"o":40377,"h":40377.5,"l":40347,"c":40347,"v":24.405}
{"ts":1650206700000,"o":40347,"h":40358,"l":40344,"c":40358,"v":11.421}
{"ts":1650206760000,"o":40358,"h":40365,"l":40357.5,"c":40360.5,"v":4.764}
{"ts":1650206820000,"o":40360.5,"h":40360.5,"l":40360,"c":40360.5,"v":2.289}
{"ts":1650206880000,"o":40360.5,"h":40384,"l":40360,"c":40384,"v":9.034}
{"ts":1650206940000,"o":40384,"h":40395.5,"l":40383.5,"c":40395.5,"v":9.495}
{"ts":1650207000000,"o":40395.5,"h":40395.5,"l":40383.5,"c":40384,"v":6.873}
{"ts":1650207060000,"o":40384,"h":40384,"l":40367.5,"c":40378.5,"v":6.554}
{"ts":1650207120000,"o":40378.5,"h":40385,"l":40378.5,"c":40384.5,"v":7.341}
{"ts":1650207180000,"o":40384.5,"h":40385,"l":40384.5,"c":40385,"v":6.918}
{"ts":1650207240000,"o":40385,"h":40385,"l":40360.5,"c":40360.5,"v":17.688}
{"ts":1650207300000,"o":40360.5,"h":40360.5,"l":40324.5,"c":40324.5,"v":34.323}
{"ts":1650207360000,"o":40324.5,"h":40325,"l":40324.5,"c":40324.5,"v":8.581}
{"ts":1650207420000,"o":40324.5,"h":40334.5,"l":40324.5,"c":40334,"v":8.4}
{"ts":1650207480000,"o":40334,"h":40334.5,"l":40331,"c":40331,"v":12.268}
{"ts":1650207540000,"o":40331,"h":40340,"l":40323,"c":40340,"v":29.238}
{"ts":1650207600000,"o":40340,"h":40345.5,"l":40339.5,"c":40345.5,"v":6.253}
{"ts":1650207660000,"o":40345.5,"h":40361,"l":40345.5,"c":40356.5,"v":12.517}
{"ts":1650207720000,"o":40356.5,"h":40356.5,"l":40325,"c":40331.5,"v":69.448}
{"ts":1650207780000,"o":40331.5,"h":40331.5,"l":40307.5,"c":40315,"v":19.44}
{"ts":1650207840000,"o":40315,"h":40315.5,"l":40315,"c":40315,"v":2.322}
{"ts":1650207900000,"o":40315,"h":40315.5,"l":40315,"c":40315,"v":5.291}
{"ts":1650207960000,"o":40315,"h":40328.5,"l":40315,"c":40319.5,"v":10.6}
{"ts":1650208020000,"o":40319.5,"h":40320,"l":40301,"c":40301,"v":13.028}
{"ts":1650208080000,"o":40301,"h":40301.5,"l":40301,"c":40301,"v":5.706}
{"ts":1650208140000,"o":40301,"h":40327.5,"l":40301,"c":40327,"v":18.175}
{"ts":1650208200000,"o":40327,"h":40327.5,"l":40327,"c":40327.5,"v":7.343}
{"ts":1650208260000,"o":40327.5,"h":40327.5,"l":40327,"c":40327.5,"v":2.613}
{"ts":1650208320000,"o":40327.5,"h":40327.5,"l":40313,"c":40313,"v":5.09}
{"ts":1650208380000,"o":40313,"h":40313.5,"l":40313,"c":40313.5,"v":2.674}
{"ts":1650208440000,"o":40313.5,"h":40313.5,"l":40313,"c":40313,"v":3.578}
{"ts":1650208500000,"o":40313,"h":40313.5,"l":40313,"c":40313,"v":10.847}
{"ts":1650208560000,"o":40313,"h":40318.5,"l":40313,"c":40318.5,"v":5.278}
{"ts":1650208620000,"o":40318.5,"h":40335,"l":40318,"c":40335,"v":7.279}
{"ts":1650208680000,"o":40335,"h":40364,"l":40335,"c":40337.5,"v":21.5}
{"ts":1650208740000,"o":40337.5,"h":40346.5,"l":40337.5,"c":40346.5,"v":4.785}
{"ts":1650208800000,"o":40346.5,"h":40346.5,"l":40337.5,"c":40337.5,"v":3.868}
{"ts":1650208860000,"o":40337.5,"h":40338,"l":40337.5,"c":40338,"v":0.676}
{"ts":1650208920000,"o":40338,"h":40338,"l":40314,"c":40314.5,"v":23.376}
{"ts":1650208980000,"o":40314.5,"h":40328,"l":40314,"c":40328,"v":5.562}
{"ts":1650209040000,"o":40328,"h":40337.5,"l":40327.5,"c":40337.5,"v":2.118}
{"ts":1650209100000,"o":40337.5,"h":40347.5,"l":40337.5,"c":40347.5,"v":7.113}
{"ts":1650209160000,"o":40347.5,"h":40368,"l":40347,"c":40368,"v":22.826}
{"ts":1650209220000,"o":40368,"h":40391,"l":40368,"c":40387.5,"v":68.097}
{"ts":1650209280000,"o":40387.5,"h":40397,"l":40381,"c":40381,"v":24.234}
{"ts":1650209340000,"o":40381,"h":40391.5,"l":40381,"c":40381,"v":15.782}
{"ts":1650209400000,"o":40381,"h":40386,"l":40381,"c":40386,"v":7.709}
{"ts":1650209460000,"o":40386,"h":40400,"l":40385.5,"c":40399.5,"v":17.919}
{"ts":1650209520000,"o":40399.5,"h":40414,"l":40392,"c":40394.5,"v":29.483}
{"ts":1650209580000,"o":40394.5,"h":40437,"l":40394.5,"c":40430,"v":72.664}
{"ts":1650209640000,"o":40430,"h":40430,"l":40411,"c":40428.5,"v":25.815}
{"ts":1650209700000,"o":40428.5,"h":40429,"l":40428.5,"c":40428.5,"v":15.528}
{"ts":1650209760000,"o":40428.5,"h":40429,"l":40425,"c":40425.5,"v":30.969}
{"ts":1650209820000,"o":40425.5,"h":40442.5,"l":40425,"c":40437.5,"v":39.755}
{"ts":1650209880000,"o":40437.5,"h":40438,"l":40437.5,"c":40438,"v":6.945}
{"ts":1650209940000,"o":40438,"h":40438,"l":40430,"c":40430,"v":17.977}
{"ts":1650210000000,"o":40430,"h":40430.5,"l":40415,"c":40424,"v":19.866}
{"ts":1650210060000,"o":40424,"h":40430.5,"l":40424,"c":40430,"v":8.112}
{"ts":1650210120000,"o":40430,"h":40430.5,"l":40426.5,"c":40426.5,"v":6.115}
{"ts":1650210180000,"o":40426.5,"h":40426.5,"l":40400.5,"c":40412.5,"v":22.424}
{"ts":1650210240000,"o":40412.5,"h":40425,"l":40412.5,"c":40424.5,"v":3.248}
{"ts":1650210300000,"o":40424.5,"h":40425,"l":40408,"c":40408,"v":13.338}
{"ts":1650210360000,"o":40408,"h":40408.5,"l":40402,"c":40402,"v":15.087}
{"ts":1650210420000,"o":40402,"h":40402.5,"l":40402,"c":40402.5,"v":1.53}
{"ts":1650210480000,"o":40402.5,"h":40402.5,"l":40402,"c":40402.5,"v":5.049}
{"ts":1650210540000,"o":40402.5,"h":40407.5,"l":40402.5,"c":40407,"v":24.185}
{"ts":1650210600000,"o":40407,"h":40418.5,"l":40407,"c":40418.5,"v":11.667}
{"ts":1650210660000,"o":40418.5,"h":40418.5,"l":40418,"c":40418,"v":4.789}
{"ts":1650210720000,"o":40418,"h":40420,"l":40418,"c":40420,"v":3.23}
{"ts":1650210780000,"o":40420,"h":40457.5,"l":40419.5,"c":40455,"v":20.331}
{"ts":1650210840000,"o":40455,"h":40455,"l":40433,"c":40433,"v":20.517}
{"ts":1650210900000,"o":40433,"h":40433,"l":40423.5,"c":40424,"v":9.365}
{"ts":1650210960000,"o":40424,"h":40424,"l":40423.5,"c":40424,"v":2.2}
{"ts":1650211020000,"o":40424,"h":40424,"l":40423.5,"c":40423.5,"v":2.613}
{"ts":1650211080000,"o":40423.5,"h":40424,"l":40423.5,"c":40424,"v":3.973}
{"ts":1650211140000,"o":40424,"h":40424,"l":40423.5,"c":40424,"v":4.669}
{"ts":1650211200000,"o":40424,"h":40439,"l":40418,"c":40418,"v":17.32}
{"ts":1650211260000,"o":40418,"h":40418.5,"l":40416,"c":40416.5,"v":5.015}
{"ts":1650211320000,"o":40416.5,"h":40416.5,"l":40414,"c":40414.5,"v":8.455}
{"ts":1650211380000,"o":40414.5,"h":40438.5,"l":40413.5,"c":40438,"v":19.552}
{"ts":1650211440000,"o":40438,"h":40438.5,"l":40438,"c":40438.5,"v":13.101}
{"ts":1650211500000,"o":40438.5,"h":40438.5,"l":40438,"c":40438,"v":4.232}
{"ts":1650211560000,"o":40438,"h":40438.5,"l":40425,"c":40425,"v":30.037}
{"ts":1650211620000,"o":40425,"h":40425.5,"l":40415,"c":40415.5,"v":56.531}
{"ts":1650211680000,"o":40415.5,"h":40415.5,"l":40411,"c":40411.5,"v":19.242}
{"ts":1650211740000,"o":40411.5,"h":40425,"l":40411,"c":40424.5,"v":8.207}
{"ts":1650211800000,"o":40424.5,"h":40430,"l":40424.5,"c":40425.5,"v":5.49}
{"ts":1650211860000,"o":40425.5,"h":40451,"l":40425.5,"c":40451,"v":29.814}
{"ts":1650211920000,"o":40451,"h":40451,"l":40450.5,"c":40451,"v":4.728}
{"ts":1650211980000,"o":40451,"h":40451,"l":40450.5,"c":40450.5,"v":1.737}
{"ts":1650212040000,"o":40450.5,"h":40451,"l":40450.5,"c":40450.5,"v":24.826}
{"ts":1650212100000,"o":40450.5,"h":40451,"l":40427,"c":40427.5,"v":12.246}
{"ts":1650212160000,"o":40427.5,"h":40427.5,"l":40427,"c":40427.5,"v":6.105}
{"ts":1650212220000,"o":40427.5,"h":40427.5,"l":40427,"c":40427,"v":3.643}
{"ts":1650212280000,"o":40427,"h":40427.5,"l":40427,"c":40427.5,"v":4.078}
{"ts":1650212340000,"o":40427.5,"h":40427.5,"l":40427,"c":40427,"v":1.294}
{"ts":1650212400000,"o":40427,"h":40427,"l":40416.5,"c":40416.5,"v":5.934}
{"ts":1650212460000,"o":40416.5,"h":40417,"l":40416.5,"c":40416.5,"v":2.085}
{"ts":1650212520000,"o":40416.5,"h":40435.5,"l":40416.5,"c":40435,"v":15.173}
{"ts":1650212580000,"o":40435,"h":40435,"l":40421.5,"c":40424,"v":32.092}
{"ts":1650212640000,"o":40424,"h":40429.5,"l":40424,"c":40429.5,"v":2.23}
{"ts":1650212700000,"o":40429.5,"h":40429.5,"l":40429,"c":40429,"v":2.21}
{"ts":1650212760000,"o":40429,"h":40429.5,"l":40429,"c":40429,"v":8.395}
{"ts":1650212820000,"o":40429,"h":40429.5,"l":40429,"c":40429.5,"v":22.164}
{"ts":1650212880000,"o":40429.5,"h":40429.5,"l":40416.5,"c":40416.5,"v":7.143}
{"ts":1650212940000,"o":40416.5,"h":40417,"l":40410.5,"c":40410.5,"v":3.615}
{"ts":1650213000000,"o":40410.5,"h":40411,"l":40393,"c":40393,"v":19.849}
{"ts":1650213060000,"o":40393,"h":40400,"l":40393,"c":40400,"v":17.508}
{"ts":1650213120000,"o":40400,"h":40411,"l":40399.5,"c":40411,"v":15.604}
{"ts":1650213180000,"o":40411,"h":40411,"l":40410.5,"c":40411,"v":2.104}
{"ts":1650213240000,"o":40411,"h":40411,"l":40410.5,"c":40411,"v":1.945}
{"ts":1650213300000,"o":40411,"h":40411,"l":40410.5,"c":40411,"v":10.02}
{"ts":1650213360000,"o":40411,"h":40411,"l":40410.5,"c":40410.5,"v":1.276}
{"ts":1650213420000,"o":40410.5,"h":40411,"l":40410.5,"c":40410.5,"v":0.963}
{"ts":1650213480000,"o":40410.5,"h":40419,"l":40410.5,"c":40418.5,"v":12.304}
{"ts":1650213540000,"o":40418.5,"h":40419,"l":40400,"c":40400,"v":11.869}
{"ts":1650213600000,"o":40400,"h":40400.5,"l":40380,"c":40380,"v":23.931}
{"ts":1650213660000,"o":40380,"h":40380.5,"l":40363,"c":40364,"v":25.48}
{"ts":1650213720000,"o":40364,"h":40383.5,"l":40363.5,"c":40383.5,"v":14.589}
{"ts":1650213780000,"o":40383.5,"h":40383.5,"l":40383,"c":40383,"v":5.945}
{"ts":1650213840000,"o":40383,"h":40388.5,"l":40383,"c":40388,"v":3.763}
{"ts":1650213900000,"o":40388,"h":40388.5,"l":40367.5,"c":40367.5,"v":16.612}
{"ts":1650213960000,"o":40367.5,"h":40377.5,"l":40318,"c":40322.5,"v":100.034}
{"ts":1650214020000,"o":40322.5,"h":40344.5,"l":40310,"c":40344.5,"v":64.497}
{"ts":1650214080000,"o":40344.5,"h":40359.5,"l":40332,"c":40332.5,"v":29.393}
{"ts":1650214140000,"o":40332.5,"h":40345,"l":40314,"c":40335,"v":26.777}
{"ts":1650214200000,"o":40335,"h":40347.5,"l":40335,"c":40347.5,"v":14.573}
{"ts":1650214260000,"o":40347.5,"h":40363,"l":40347,"c":40362.5,"v":7.629}
{"ts":1650214320000,"o":40362.5,"h":40362.5,"l":40352.5,"c":40353,"v":5.356}
{"ts":1650214380000,"o":40353,"h":40353,"l":40352.5,"c":40353,"v":2.705}
{"ts":1650214440000,"o":40353,"h":40353,"l":40352.5,"c":40353,"v":1.599}
{"ts":1650214500000,"o":40353,"h":40353,"l":40270.5,"c":40291.5,"v":264.05}
{"ts":1650214560000,"o":40291.5,"h":40292,"l":40232.5,"c":40241.5,"v":160.586}
{"ts":1650214620000,"o":40241.5,"h":40270,"l":40200,"c":40206.5,"v":220.8}
{"ts":1650214680000,"o":40206.5,"h":40208,"l":40086,"c":40196,"v":794.995}
{"ts":1650214740000,"o":40196,"h":40231,"l":40180.5,"c":40190,"v":291.977}
{"ts":1650214800000,"o":40190,"h":40201,"l":40158.5,"c":40201,"v":74.916}
{"ts":1650214860000,"o":40201,"h":40225,"l":40201,"c":40220,"v":95.22}
{"ts":1650214920000,"o":40220,"h":40220,"l":40171,"c":40171,"v":44.613}
{"ts":1650214980000,"o":40171,"h":40195,"l":40168,"c":40176,"v":105.42}
{"ts":1650215040000,"o":40176,"h":40182.5,"l":40176,"c":40182,"v":73.563}
{"ts":1650215100000,"o":40182,"h":40195.5,"l":40179,"c":40190,"v":73.459}
{"ts":1650215160000,"o":40190,"h":40190,"l":40189.5,"c":40189.5,"v":18.868}
{"ts":1650215220000,"o":40189.5,"h":40190,"l":40179,"c":40179,"v":56.856}
{"ts":1650215280000,"o":40179,"h":40179.5,"l":40165,"c":40165,"v":47.002}
{"ts":1650215340000,"o":40165,"h":40174.5,"l":40165,"c":40174,"v":48.982}
{"ts":1650215400000,"o":40174,"h":40174.5,"l":40174,"c":40174.5,"v":11.113}
{"ts":1650215460000,"o":40174.5,"h":40174.5,"l":40170,"c":40170,"v":14.214}
{"ts":1650215520000,"o":40170,"h":40180,"l":40169.5,"c":40180,"v":84.712}
{"ts":1650215580000,"o":40180,"h":40214,"l":40179.5,"c":40214,"v":44.02}
{"ts":1650215640000,"o":40214,"h":40228,"l":40212,"c":40227.5,"v":45.508}
{"ts":1650215700000,"o":40227.5,"h":40230,"l":40227.5,"c":40230,"v":26.337}
{"ts":1650215760000,"o":40230,"h":40232,"l":40228.5,"c":40230.5,"v":21.222}
{"ts":1650215820000,"o":40230.5,"h":40230.5,"l":40227.5,"c":40227.5,"v":11.081}
{"ts":1650215880000,"o":40227.5,"h":40249,"l":40227.5,"c":40239.5,"v":67.081}
{"ts":1650215940000,"o":40239.5,"h":40239.5,"l":40236,"c":40236,"v":4.749}
{"ts":1650216000000,"o":40236,"h":40239.5,"l":40236,"c":40239,"v":97.877}
{"ts":1650216060000,"o":40239,"h":40239,"l":40178.5,"c":40182.5,"v":117.317}
{"ts":1650216120000,"o":40182.5,"h":40183,"l":40182.5,"c":40182.5,"v":20.822}
{"ts":1650216180000,"o":40182.5,"h":40200,"l":40182.5,"c":40186.5,"v":74.65}
{"ts":1650216240000,"o":40186.5,"h":40187,"l":40170,"c":40178.5,"v":27.048}
{"ts":1650216300000,"o":40178.5,"h":40179,"l":40170,"c":40170,"v":13.152}
{"ts":1650216360000,"o":40170,"h":40170,"l":40150,"c":40155.5,"v":33.309}
{"ts":1650216420000,"o":40155.5,"h":40155.5,"l":40150,"c":40155.5,"v":48.834}
{"ts":1650216480000,"o":40155.5,"h":40155.5,"l":40155,"c":40155,"v":4.296}
{"ts":1650216540000,"o":40155,"h":40155.5,"l":40155,"c":40155.5,"v":24.926}
{"ts":1650216600000,"o":40155.5,"h":40157,"l":40155,"c":40157,"v":7.735}
{"ts":1650216660000,"o":40157,"h":40185,"l":40156.5,"c":40181,"v":23.606}
{"ts":1650216720000,"o":40181,"h":40181,"l":40160,"c":40160.5,"v":25.977}
{"ts":1650216780000,"o":40160.5,"h":40160.5,"l":40160,"c":40160.5,"v":8.317}
{"ts":1650216840000,"o":40160.5,"h":40175,"l":40160,"c":40175,"v":16.481}
{"ts":1650216900000,"o":40175,"h":40180.5,"l":40164.5,"c":40165,"v":13.08}
{"ts":1650216960000,"o":40165,"h":40165,"l":40155.5,"c":40156,"v":7.22}
{"ts":1650217020000,"o":40156,"h":40173,"l":40155.5,"c":40162,"v":8.622}
{"ts":1650217080000,"o":40162,"h":40164.5,"l":40162,"c":40164.5,"v":18.787}
{"ts":1650217140000,"o":40164.5,"h":40164.5,"l":40163,"c":40163,"v":9.865}
{"ts":1650217200000,"o":40163,"h":40163.5,"l":40163,"c":40163.5,"v":2.772}
{"ts":1650217260000,"o":40163.5,"h":40190.5,"l":40163,"c":40184,"v":39.929}
{"ts":1650217320000,"o":40184,"h":40201,"l":40184,"c":40201,"v":22.447}
{"ts":1650217380000,"o":40201,"h":40201,"l":40170,"c":40170,"v":38.894}
{"ts":1650217440000,"o":40170,"h":40183,"l":40170,"c":40182.5,"v":9.006}
{"ts":1650217500000,"o":40182.5,"h":40183,"l":40168,"c":40168,"v":18.07}
{"ts":1650217560000,"o":40168,"h":40168.5,"l":40155,"c":40155,"v":15.286}
{"ts":1650217620000,"o":40155,"h":40155,"l":40138.5,"c":40138.5,"v":28.674}
{"ts":1650217680000,"o":40138.5,"h":40139,"l":40138.5,"c":40138.5,"v":4.011}
{"ts":1650217740000,"o":40138.5,"h":40139,"l":40134,"c":40134,"v":15.021}
{"ts":1650217800000,"o":40134,"h":40134.5,"l":40108.5,"c":40132,"v":126.928}
{"ts":1650217860000,"o":40132,"h":40160,"l":40132,"c":40144,"v":55.957}
{"ts":1650217920000,"o":40144,"h":40162.5,"l":40144,"c":40162.5,"v":11.181}
{"ts":1650217980000,"o":40162.5,"h":40162.5,"l":40153,"c":40153.5,"v":20.382}
{"ts":1650218040000,"o":40153.5,"h":40153.5,"l":40153,"c":40153.5,"v":16.102}
{"ts":1650218100000,"o":40153.5,"h":40153.5,"l":40141,"c":40141,"v":7.933}
{"ts":1650218160000,"o":40141,"h":40141.5,"l":40119.5,"c":40127,"v":9.23}
{"ts":1650218220000,"o":40127,"h":40127,"l":40028.5,"c":40049,"v":291.835}
{"ts":1650218280000,"o":40049,"h":40060.5,"l":40030,"c":40037,"v":93.028}
{"ts":1650218340000,"o":40037,"h":40083,"l":40036.5,"c":40079,"v":37.276}
{"ts":1650218400000,"o":40079,"h":40079,"l":40053.5,"c":40055.5,"v":22.71}
{"ts":1650218460000,"o":40055.5,"h":40113.5,"l":40055,"c":40113.5,"v":116.543}
{"ts":1650218520000,"o":40113.5,"h":40126.5,"l":40095.5,"c":40096,"v":41.006}
{"ts":1650218580000,"o":40096,"h":40096,"l":40080,"c":40080.5,"v":37.013}
{"ts":1650218640000,"o":40080.5,"h":40080.5,"l":40058,"c":40065,"v":30.629}
{"ts":1650218700000,"o":40065,"h":40130,"l":40065,"c":40084,"v":140.635}
{"ts":1650218760000,"o":40084,"h":40084.5,"l":40055,"c":40055,"v":36.791}
{"ts":1650218820000,"o":40055,"h":40055,"l":39900,"c":39900.5,"v":653.918}
{"ts":1650218880000,"o":39900.5,"h":39924,"l":39772.5,"c":39862.5,"v":886.762}
{"ts":1650218940000,"o":39862.5,"h":39918.5,"l":39862.5,"c":39904.5,"v":165.5}
{"ts":1650219000000,"o":39904.5,"h":39925.5,"l":39890,"c":39925.5,"v":57.149}
{"ts":1650219060000,"o":39925.5,"h":39970,"l":39910.5,"c":39946.5,"v":156.374}
{"ts":1650219120000,"o":39946.5,"h":39976.5,"l":39946.5,"c":39976.5,"v":96.596}
{"ts":1650219180000,"o":39976.5,"h":39994,"l":39959,"c":39994,"v":94.895}
{"ts":1650219240000,"o":39994,"h":39994,"l":39936,"c":39936,"v":152.364}
{"ts":1650219300000,"o":39936,"h":39986.5,"l":39920,"c":39983.5,"v":77.196}
{"ts":1650219360000,"o":39983.5,"h":39983.5,"l":39926,"c":39926,"v":33.641}
{"ts":1650219420000,"o":39926,"h":39945,"l":39900,"c":39937,"v":65.918}
{"ts":1650219480000,"o":39937,"h":39952,"l":39924,"c":39926,"v":35.798}
{"ts":1650219540000,"o":39926,"h":39944.5,"l":39925.5,"c":39944,"v":23.527}
{"ts":1650219600000,"o":39944,"h":39968.5,"l":39933,"c":39968.5,"v":40.302}
{"ts":1650219660000,"o":39968.5,"h":40046,"l":39962,"c":40046,"v":215.105}
{"ts":1650219720000,"o":40046,"h":40082,"l":40017.5,"c":40066.5,"v":124.395}
{"ts":1650219780000,"o":40066.5,"h":40083,"l":40050,"c":40050,"v":82.21}
{"ts":1650219840000,"o":40050,"h":40069,"l":40041,"c":40069,"v":12.976}
{"ts":1650219900000,"o":40069,"h":40069,"l":40050,"c":40067.5,"v":45.88}
{"ts":1650219960000,"o":40067.5,"h":40067.5,"l":40043,"c":40057.5,"v":12.306}
{"ts":1650220020000,"o":40057.5,"h":40057.5,"l":40030,"c":40044.5,"v":66.61}
{"ts":1650220080000,"o":40044.5,"h":40054.5,"l":40044.5,"c":40054.5,"v":5.514}
{"ts":1650220140000,"o":40054.5,"h":40064,"l":40054,"c":40064,"v":14.18}
{"ts":1650220200000,"o":40064,"h":40064,"l":40041,"c":40047.5,"v":22.877}
{"ts":1650220260000,"o":40047.5,"h":40070,"l":40047.5,"c":40068,"v":25.861}
{"ts":1650220320000,"o":40068,"h":40089.5,"l":40068,"c":40089,"v":65.122}
{"ts":1650220380000,"o":40089,"h":40092.5,"l":40055.5,"c":40061.5,"v":43.308}
{"ts":1650220440000,"o":40061.5,"h":40061.5,"l":40040,"c":40047,"v":38.937}
{"ts":1650220500000,"o":40047,"h":40063,"l":40047,"c":40063,"v":14.679}
{"ts":1650220560000,"o":40063,"h":40065.5,"l":40062.5,"c":40065.5,"v":2.848}
{"ts":1650220620000,"o":40065.5,"h":40070,"l":40065,"c":40065.5,"v":15.206}
{"ts":1650220680000,"o":40065.5,"h":40065.5,"l":40065,"c":40065.5,"v":7.295}
{"ts":1650220740000,"o":40065.5,"h":40080,"l":40065,"c":40080,"v":10.637}
{"ts":1650220800000,"o":40080,"h":40108.5,"l":40079.5,"c":40104.5,"v":117.744}
{"ts":1650220860000,"o":40104.5,"h":40136.5,"l":40104,"c":40127,"v":86.446}
{"ts":1650220920000,"o":40127,"h":40132.5,"l":40127,"c":40130,"v":42.474}
{"ts":1650220980000,"o":40130,"h":40130.5,"l":40095,"c":40110,"v":42.004}
{"ts":1650221040000,"o":40110,"h":40110,"l":40093.5,"c":40106,"v":7.412}
{"ts":1650221100000,"o":40106,"h":40132.5,"l":40105.5,"c":40132,"v":23.826}
{"ts":1650221160000,"o":40132,"h":40132.5,"l":40111.5,"c":40112,"v":18.237}
{"ts":1650221220000,"o":40112,"h":40121,"l":40111.5,"c":40115,"v":33.175}
{"ts":1650221280000,"o":40115,"h":40115.5,"l":40110,"c":40110.5,"v":20.56}
{"ts":1650221340000,"o":40110.5,"h":40110.5,"l":40103,"c":40103,"v":16.72}
{"ts":1650221400000,"o":40103,"h":40103.5,"l":40096.5,"c":40096.5,"v":17.69}
{"ts":1650221460000,"o":40096.5,"h":40096.5,"l":40094,"c":40094,"v":14.451}
{"ts":1650221520000,"o":40094,"h":40094.5,"l":40094,"c":40094,"v":14.765}
{"ts":1650221580000,"o":40094,"h":40094.5,"l":40094,"c":40094,"v":1.964}
{"ts":1650221640000,"o":40094,"h":40094.5,"l":40094,"c":40094.5,"v":7.643}
{"ts":1650221700000,"o":40094.5,"h":40094.5,"l":40061,"c":40061,"v":46.805}
{"ts":1650221760000,"o":40061,"h":40061,"l":40053,"c":40053.5,"v":60.051}
{"ts":1650221820000,"o":40053.5,"h":40053.5,"l":40053,"c":40053,"v":19.217}
{"ts":1650221880000,"o":40053,"h":40087.5,"l":40053,"c":40087,"v":46.213}
{"ts":1650221940000,"o":40087,"h":40097,"l":40087,"c":40097,"v":31.128}
{"ts":1650222000000,"o":40097,"h":40097,"l":40085,"c":40085.5,"v":8.524}
{"ts":1650222060000,"o":40085.5,"h":40085.5,"l":40085,"c":40085.5,"v":3.871}
{"ts":1650222120000,"o":40085.5,"h":40093.5,"l":40085,"c":40093.5,"v":12.589}
{"ts":1650222180000,"o":40093.5,"h":40103.5,"l":40093,"c":40103.5,"v":7.297}
{"ts":1650222240000,"o":40103.5,"h":40137,"l":40103.5,"c":40137,"v":22.265}
{"ts":1650222300000,"o":40137,"h":40137,"l":40116.5,"c":40116.5,"v":35.737}
{"ts":1650222360000,"o":40116.5,"h":40116.5,"l":40080,"c":40080,"v":13.324}
{"ts":1650222420000,"o":40080,"h":40094.5,"l":40080,"c":40086.5,"v":5.559}
{"ts":1650222480000,"o":40086.5,"h":40093.5,"l":40083,"c":40093.5,"v":4.467}
{"ts":1650222540000,"o":40093.5,"h":40093.5,"l":40085,"c":40085.5,"v":3.207}
{"ts":1650222600000,"o":40085.5,"h":40085.5,"l":40085,"c":40085,"v":5.121}
{"ts":1650222660000,"o":40085,"h":40085.5,"l":40085,"c":40085.5,"v":5.083}
{"ts":1650222720000,"o":40085.5,"h":40085.5,"l":40085,"c":40085.5,"v":7.819}
{"ts":1650222780000,"o":40085.5,"h":40085.5,"l":40085,"c":40085,"v":7.35}
{"ts":1650222840000,"o":40085,"h":40093,"l":40085,"c":40085.5,"v":9.175}
{"ts":1650222900000,"o":40085.5,"h":40093.5,"l":40085,"c":40093.5,"v":10.88}
{"ts":1650222960000,"o":40093.5,"h":40123.5,"l":40093.5,"c":40121,"v":14.893}
{"ts":1650223020000,"o":40121,"h":40121.5,"l":40121,"c":40121.5,"v":10.041}
{"ts":1650223080000,"o":40121.5,"h":40121.5,"l":40121,"c":40121.5,"v":8.116}
{"ts":1650223140000,"o":40121.5,"h":40121.5,"l":40121,"c":40121.5,"v":4.346}
{"ts":1650223200000,"o":40121.5,"h":40121.5,"l":40104.5,"c":40107.5,"v":12.612}
{"ts":1650223260000,"o":40107.5,"h":40107.5,"l":40101,"c":40101.5,"v":5.674}
{"ts":1650223320000,"o":40101.5,"h":40101.5,"l":40092,"c":40092.5,"v":5.142}
{"ts":1650223380000,"o":40092.5,"h":40107,"l":40092,"c":40098,"v":13.792}
{"ts":1650223440000,"o":40098,"h":40098.5,"l":40098,"c":40098.5,"v":19.592}
{"ts":1650223500000,"o":40098.5,"h":40100,"l":40098.5,"c":40100,"v":9.169}
{"ts":1650223560000,"o":40100,"h":40100,"l":40099.5,"c":40099.5,"v":3.311}
{"ts":1650223620000,"o":40099.5,"h":40120,"l":40099.5,"c":40120,"v":23.654}
{"ts":1650223680000,"o":40120,"h":40120,"l":40104.5,"c":40105,"v":8.95}
{"ts":1650223740000,"o":40105,"h":40108,"l":40104.5,"c":40107.5,"v":2.797}
{"ts":1650223800000,"o":40107.5,"h":40119,"l":40107.5,"c":40119,"v":14.585}
{"ts":1650223860000,"o":40119,"h":40156.5,"l":40119,"c":40155,"v":67.527}
{"ts":1650223920000,"o":40155,"h":40155.5,"l":40146.5,"c":40147,"v":6.763}
{"ts":1650223980000,"o":40147,"h":40147,"l":40113.5,"c":40113.5,"v":18.095}
{"ts":1650224040000,"o":40113.5,"h":40114,"l":40113.5,"c":40114,"v":7.911}
{"ts":1650224100000,"o":40114,"h":40128,"l":40113.5,"c":40127.5,"v":3.551}
{"ts":1650224160000,"o":40127.5,"h":40128,"l":40125,"c":40125.5,"v":3.058}
{"ts":1650224220000,"o":40125.5,"h":40133,"l":40125.5,"c":40133,"v":4.514}
{"ts":1650224280000,"o":40133,"h":40133,"l":40132.5,"c":40132.5,"v":2.64}
{"ts":1650224340000,"o":40132.5,"h":40146,"l":40132.5,"c":40145.5,"v":6.789}
{"ts":1650224400000,"o":40145.5,"h":40146,"l":40145.5,"c":40146,"v":7.327}
{"ts":1650224460000,"o":40146,"h":40177.5,"l":40146,"c":40150.5,"v":116.574}
{"ts":1650224520000,"o":40150.5,"h":40151,"l":40150.5,"c":40151,"v":5.93}
{"ts":1650224580000,"o":40151,"h":40151,"l":40150.5,"c":40151,"v":9.472}
{"ts":1650224640000,"o":40151,"h":40151,"l":40150.5,"c":40150.5,"v":0.913}
{"ts":1650224700000,"o":40150.5,"h":40207.5,"l":40150.5,"c":40194,"v":76.055}
{"ts":1650224760000,"o":40194,"h":40194,"l":40188,"c":40193.5,"v":23.802}
{"ts":1650224820000,"o":40193.5,"h":40349.5,"l":40193,"c":40277,"v":575.961}
{"ts":1650224880000,"o":40277,"h":40409,"l":40277,"c":40365,"v":499.944}
{"ts":1650224940000,"o":40365,"h":40386.5,"l":40322.5,"c":40374,"v":106.878}
{"ts":1650225000000,"o":40374,"h":40444,"l":40324.5,"c":40377.5,"v":313.839}
{"ts":1650225060000,"o":40377.5,"h":40377.5,"l":40316.5,"c":40338.5,"v":74.378}
{"ts":1650225120000,"o":40338.5,"h":40417.5,"l":40325,"c":40361.5,"v":104.307}
{"ts":1650225180000,"o":40361.5,"h":40370.5,"l":40353,"c":40361,"v":14.666}
{"ts":1650225240000,"o":40361,"h":40383,"l":40360.5,"c":40371.5,"v":53.127}
{"ts":1650225300000,"o":40371.5,"h":40382,"l":40367.5,"c":40367.5,"v":10.134}
{"ts":1650225360000,"o":40367.5,"h":40368,"l":40344,"c":40344,"v":25.933}
{"ts":1650225420000,"o":40344,"h":40344.5,"l":40341.5,"c":40341.5,"v":12.055}
{"ts":1650225480000,"o":40341.5,"h":40347,"l":40325.5,"c":40333,"v":68.295}
{"ts":1650225540000,"o":40333,"h":40344,"l":40333,"c":40343.5,"v":19.604}
{"ts":1650225600000,"o":40343.5,"h":40367.5,"l":40343.5,"c":40358,"v":18.896}
{"ts":1650225660000,"o":40358,"h":40367,"l":40358,"c":40366.5,"v":34.295}
{"ts":1650225720000,"o":40366.5,"h":40385.5,"l":40366.5,"c":40383.5,"v":20.878}
{"ts":1650225780000,"o":40383.5,"h":40400,"l":40383,"c":40399.5,"v":42.532}
{"ts":1650225840000,"o":40399.5,"h":40428.5,"l":40399.5,"c":40420.5,"v":48.985}
{"ts":1650225900000,"o":40420.5,"h":40422,"l":40370,"c":40370,"v":55.355}
{"ts":1650225960000,"o":40370,"h":40391.5,"l":40369,"c":40369,"v":25.018}
{"ts":1650226020000,"o":40369,"h":40370,"l":40367,"c":40369.5,"v":10.184}
{"ts":1650226080000,"o":40369.5,"h":40370,"l":40366.5,"c":40367,"v":4.725}
{"ts":1650226140000,"o":40367,"h":40367,"l":40325,"c":40325,"v":121.817}
{"ts":1650226200000,"o":40325,"h":40348,"l":40323,"c":40348,"v":33.894}
{"ts":1650226260000,"o":40348,"h":40348,"l":40343.5,"c":40344,"v":16.134}
{"ts":1650226320000,"o":40344,"h":40347.5,"l":40343.5,"c":40347.5,"v":5.357}
{"ts":1650226380000,"o":40347.5,"h":40347.5,"l":40322.5,"c":40322.5,"v":21.569}
{"ts":1650226440000,"o":40322.5,"h":40331,"l":40308,"c":40308,"v":44.116}
{"ts":1650226500000,"o":40308,"h":40318.5,"l":40307.5,"c":40313,"v":15.121}
{"ts":1650226560000,"o":40313,"h":40313.5,"l":40313,"c":40313.5,"v":8.237}
{"ts":1650226620000,"o":40313.5,"h":40325,"l":40313,"c":40325,"v":8.346}
{"ts":1650226680000,"o":40325,"h":40331,"l":40324.5,"c":40330.5,"v":13.039}
{"ts":1650226740000,"o":40330.5,"h":40331,"l":40330.5,"c":40331,"v":1.632}
{"ts":1650226800000,"o":40331,"h":40359,"l":40330.5,"c":40349.5,"v":41.764}
{"ts":1650226860000,"o":40349.5,"h":40350,"l":40349.5,"c":40350,"v":6.139}
{"ts":1650226920000,"o":40350,"h":40350,"l":40331,"c":40342,"v":15.852}
{"ts":1650226980000,"o":40342,"h":40342,"l":40341.5,"c":40341.5,"v":2.854}
{"ts":1650227040000,"o":40341.5,"h":40345,"l":40341.5,"c":40344.5,"v":6.431}
{"ts":1650227100000,"o":40344.5,"h":40345,"l":40314,"c":40330.5,"v":43.327}
{"ts":1650227160000,"o":40330.5,"h":40330.5,"l":40318.5,"c":40319,"v":20.076}
{"ts":1650227220000,"o":40319,"h":40329.5,"l":40318.5,"c":40324.5,"v":6.924}
{"ts":1650227280000,"o":40324.5,"h":40324.5,"l":40318,"c":40318,"v":15.039}
{"ts":1650227340000,"o":40318,"h":40329,"l":40318,"c":40329,"v":7.5}
{"ts":1650227400000,"o":40329,"h":40340,"l":40321.5,"c":40340,"v":9.909}
{"ts":1650227460000,"o":40340,"h":40350,"l":40339.5,"c":40350,"v":8.186}
{"ts":1650227520000,"o":40350,"h":40362,"l":40349.5,"c":40361.5,"v":24.793}
{"ts":1650227580000,"o":40361.5,"h":40362,"l":40350,"c":40350,"v":9.711}
{"ts":1650227640000,"o":40350,"h":40350.5,"l":40345.5,"c":40345.5,"v":10.903}
{"ts":1650227700000,"o":40345.5,"h":40350.5,"l":40345.5,"c":40350.5,"v":10.695}
{"ts":1650227760000,"o":40350.5,"h":40352,"l":40350,"c":40352,"v":7.582}
{"ts":1650227820000,"o":40352,"h":40406,"l":40352,"c":40392,"v":60.729}
{"ts":1650227880000,"o":40392,"h":40392.5,"l":40366,"c":40366,"v":35.063}
{"ts":1650227940000,"o":40366,"h":40366,"l":40350,"c":40350.5,"v":25.41}
{"ts":1650228000000,"o":40350.5,"h":40373,"l":40350,"c":40373,"v":11.474}
{"ts":1650228060000,"o":40373,"h":40373,"l":40372.5,"c":40372.5,"v":0.942}
{"ts":1650228120000,"o":40372.5,"h":40373,"l":40367.5,"c":40373,"v":2.414}
{"ts":1650228180000,"o":40373,"h":40373,"l":40360,"c":40360,"v":3.643}
{"ts":1650228240000,"o":40360,"h":40360.5,"l":40350,"c":40350,"v":4.283}
{"ts":1650228300000,"o":40350,"h":40355.5,"l":40336.5,"c":40336.5,"v":12.447}
{"ts":1650228360000,"o":40336.5,"h":40337,"l":40336.5,"c":40336.5,"v":12.378}
{"ts":1650228420000,"o":40336.5,"h":40337,"l":40318,"c":40318.5,"v":24.489}
{"ts":1650228480000,"o":40318.5,"h":40318.5,"l":40260,"c":40268,"v":118.126}
{"ts":1650228540000,"o":40268,"h":40276.5,"l":40259.5,"c":40267.5,"v":53.834}
{"ts":1650228600000,"o":40267.5,"h":40267.5,"l":40231.5,"c":40231.5,"v":82.162}
{"ts":1650228660000,"o":40231.5,"h":40277.5,"l":40231.5,"c":40277.5,"v":33.356}
{"ts":1650228720000,"o":40277.5,"h":40277.5,"l":40254.5,"c":40271.5,"v":15.021}
{"ts":1650228780000,"o":40271.5,"h":40271.5,"l":40267,"c":40267,"v":10.577}
{"ts":1650228840000,"o":40267,"h":40267.5,"l":40246.5,"c":40246.5,"v":22.089}
{"ts":1650228900000,"o":40246.5,"h":40263,"l":40240,"c":40262.5,"v":26.24}
{"ts":1650228960000,"o":40262.5,"h":40263,"l":40254,"c":40254.5,"v":7.486}
{"ts":1650229020000,"o":40254.5,"h":40254.5,"l":40254,"c":40254.5,"v":6.339}
{"ts":1650229080000,"o":40254.5,"h":40254.5,"l":40250,"c":40250,"v":5.871}
{"ts":1650229140000,"o":40250,"h":40250,"l":40240.5,"c":40241,"v":5.027}
{"ts":1650229200000,"o":40241,"h":40265.5,"l":40240.5,"c":40255.5,"v":15.001}
{"ts":1650229260000,"o":40255.5,"h":40255.5,"l":40231.5,"c":40231.5,"v":42.363}
{"ts":1650229320000,"o":40231.5,"h":40232,"l":40207.5,"c":40208,"v":38.457}
{"ts":1650229380000,"o":40208,"h":40208,"l":40201.5,"c":40205.5,"v":16.323}
{"ts":1650229440000,"o":40205.5,"h":40225,"l":40205.5,"c":40211,"v":12.371}
{"ts":1650229500000,"o":40211,"h":40211,"l":40199.5,"c":40200,"v":25.763}
{"ts":1650229560000,"o":40200,"h":40200,"l":40185,"c":40200,"v":88.202}
{"ts":1650229620000,"o":40200,"h":40200,"l":40163.5,"c":40176.5,"v":36.821}
{"ts":1650229680000,"o":40176.5,"h":40176.5,"l":40176,"c":40176.5,"v":16.396}
{"ts":1650229740000,"o":40176.5,"h":40196.5,"l":40176,"c":40193,"v":75.784}
{"ts":1650229800000,"o":40193,"h":40193,"l":40182.5,"c":40182.5,"v":14.622}
{"ts":1650229860000,"o":40182.5,"h":40183,"l":40178.5,"c":40178.5,"v":7.515}
{"ts":1650229920000,"o":40178.5,"h":40179,"l":40178.5,"c":40179,"v":17.724}
{"ts":1650229980000,"o":40179,"h":40179,"l":40175,"c":40175.5,"v":9.16}
{"ts":1650230040000,"o":40175.5,"h":40175.5,"l":40160.5,"c":40161,"v":13.903}
{"ts":1650230100000,"o":40161,"h":40161,"l":40139.5,"c":40141,"v":47.306}
{"ts":1650230160000,"o":40141,"h":40141.5,"l":40105,"c":40105.5,"v":83.86}
{"ts":1650230220000,"o":40105.5,"h":40165.5,"l":40105,"c":40165,"v":42.95}
{"ts":1650230280000,"o":40165,"h":40172,"l":40156,"c":40164,"v":22.543}
{"ts":1650230340000,"o":40164,"h":40181,"l":40164,"c":40181,"v":7.461}
{"ts":1650230400000,"o":40181,"h":40181,"l":40138,"c":40143.5,"v":28.834}
{"ts":1650230460000,"o":40143.5,"h":40160,"l":40143.5,"c":40159.5,"v":11.658}
{"ts":1650230520000,"o":40159.5,"h":40183,"l":40159.5,"c":40183,"v":14.314}
{"ts":1650230580000,"o":40183,"h":40189.5,"l":40170.5,"c":40186,"v":14.425}
{"ts":1650230640000,"o":40186,"h":40192,"l":40186,"c":40192,"v":40.028}
{"ts":1650230700000,"o":40192,"h":40193,"l":40191.5,"c":40193,"v":2.112}
{"ts":1650230760000,"o":40193,"h":40199,"l":40193,"c":40199,"v":22.521}
{"ts":1650230820000,"o":40199,"h":40199,"l":40198.5,"c":40198.5,"v":5.965}
{"ts":1650230880000,"o":40198.5,"h":40199,"l":40166,"c":40166,"v":28.775}
{"ts":1650230940000,"o":40166,"h":40167.5,"l":40166,"c":40167,"v":4.313}
{"ts":1650231000000,"o":40167,"h":40175,"l":40167,"c":40173.5,"v":18}
{"ts":1650231060000,"o":40173.5,"h":40176.5,"l":40165.5,"c":40166.5,"v":34.392}
{"ts":1650231120000,"o":40166.5,"h":40166.5,"l":40115.5,"c":40140,"v":38.746}
{"ts":1650231180000,"o":40140,"h":40150,"l":40121,"c":40150,"v":24.135}
{"ts":1650231240000,"o":40150,"h":40163.5,"l":40149.5,"c":40160,"v":4.917}
{"ts":1650231300000,"o":40160,"h":40167.5,"l":40160,"c":40167,"v":9.434}
{"ts":1650231360000,"o":40167,"h":40172.5,"l":40167,"c":40172.5,"v":5.711}
{"ts":1650231420000,"o":40172.5,"h":40193,"l":40172,"c":40193,"v":4.486}
{"ts":1650231480000,"o":40193,"h":40200,"l":40193,"c":40200,"v":11.708}
{"ts":1650231540000,"o":40200,"h":40207,"l":40199.5,"c":40207,"v":6.279}
{"ts":1650231600000,"o":40207,"h":40207,"l":40206.5,"c":40206.5,"v":4.555}
{"ts":1650231660000,"o":40206.5,"h":40217,"l":40206.5,"c":40216.5,"v":38.817}
{"ts":1650231720000,"o":40216.5,"h":40271.5,"l":40216.5,"c":40230.5,"v":103.994}
{"ts":1650231780000,"o":40230.5,"h":40230.5,"l":40202,"c":40202,"v":25.157}
{"ts":1650231840000,"o":40202,"h":40202.5,"l":40202,"c":40202,"v":7.662}
{"ts":1650231900000,"o":40202,"h":40202,"l":40183,"c":40188.5,"v":22.759}
{"ts":1650231960000,"o":40188.5,"h":40188.5,"l":40155,"c":40162.5,"v":22.609}
{"ts":1650232020000,"o":40162.5,"h":40198,"l":40162.5,"c":40176,"v":36.866}
{"ts":1650232080000,"o":40176,"h":40195,"l":40176,"c":40177.5,"v":18.554}
{"ts":1650232140000,"o":40177.5,"h":40177.5,"l":40135.5,"c":40153.5,"v":18.781}
{"ts":1650232200000,"o":40153.5,"h":40177.5,"l":40153.5,"c":40177,"v":7.678}
{"ts":1650232260000,"o":40177,"h":40203.5,"l":40177,"c":40193,"v":6.914}
{"ts":1650232320000,"o":40193,"h":40207.5,"l":40180.5,"c":40181,"v":8.48}
{"ts":1650232380000,"o":40181,"h":40195.5,"l":40180.5,"c":40195.5,"v":7.09}
{"ts":1650232440000,"o":40195.5,"h":40195.5,"l":40158,"c":40173.5,"v":10.915}
{"ts":1650232500000,"o":40173.5,"h":40189,"l":40173,"c":40189,"v":9.853}
{"ts":1650232560000,"o":40189,"h":40193,"l":40189,"c":40193,"v":3.695}
{"ts":1650232620000,"o":40193,"h":40193,"l":40192.5,"c":40193,"v":0.795}
{"ts":1650232680000,"o":40193,"h":40193,"l":40192.5,"c":40193,"v":2.333}
{"ts":1650232740000,"o":40193,"h":40193,"l":40192.5,"c":40193,"v":7.177}
{"ts":1650232800000,"o":40193,"h":40195,"l":40148.5,"c":40154.5,"v":61.117}
{"ts":1650232860000,"o":40154.5,"h":40160,"l":40099.5,"c":40099.5,"v":118.874}
{"ts":1650232920000,"o":40099.5,"h":40100,"l":40006.5,"c":40076.5,"v":280.337}
{"ts":1650232980000,"o":40076.5,"h":40076.5,"l":40033.5,"c":40033.5,"v":68.124}
{"ts":1650233040000,"o":40033.5,"h":40062.5,"l":40033,"c":40062,"v":41.143}
{"ts":1650233100000,"o":40062,"h":40094.5,"l":40046,"c":40094.5,"v":57.872}
{"ts":1650233160000,"o":40094.5,"h":40109.5,"l":40093,"c":40100,"v":23.623}
{"ts":1650233220000,"o":40100,"h":40120,"l":40064,"c":40108.5,"v":36.414}
{"ts":1650233280000,"o":40108.5,"h":40143,"l":40108.5,"c":40132,"v":77.036}
{"ts":1650233340000,"o":40132,"h":40261,"l":40132,"c":40254.5,"v":199.216}
{"ts":1650233400000,"o":40254.5,"h":40254.5,"l":40190.5,"c":40190.5,"v":96.54}
{"ts":1650233460000,"o":40190.5,"h":40200,"l":40178.5,"c":40192,"v":18.123}
{"ts":1650233520000,"o":40192,"h":40218.5,"l":40179,"c":40179.5,"v":33.185}
{"ts":1650233580000,"o":40179.5,"h":40230,"l":40179,"c":40230,"v":15.925}
{"ts":1650233640000,"o":40230,"h":40267,"l":40229.5,"c":40255,"v":56.285}
{"ts":1650233700000,"o":40255,"h":40278,"l":40246.5,"c":40264.5,"v":50.579}
{"ts":1650233760000,"o":40264.5,"h":40264.5,"l":40231.5,"c":40249.5,"v":20.683}
{"ts":1650233820000,"o":40249.5,"h":40258,"l":40217.5,"c":40250,"v":33.963}
{"ts":1650233880000,"o":40250,"h":40275,"l":40243.5,"c":40263,"v":40.885}
{"ts":1650233940000,"o":40263,"h":40270,"l":40237,"c":40237.5,"v":14.977}
{"ts":1650234000000,"o":40237.5,"h":40261,"l":40235,"c":40261,"v":16.242}
{"ts":1650234060000,"o":40261,"h":40261,"l":40240,"c":40240.5,"v":19.921}
{"ts":1650234120000,"o":40240.5,"h":40270,"l":40240.5,"c":40269.5,"v":19.316}
{"ts":1650234180000,"o":40269.5,"h":40315,"l":40241,"c":40305,"v":120.235}
{"ts":1650234240000,"o":40305,"h":40325,"l":40274.5,"c":40280.5,"v":55.78}
{"ts":1650234300000,"o":40280.5,"h":40281,"l":40266.5,"c":40270,"v":12.431}
{"ts":1650234360000,"o":40270,"h":40270.5,"l":40256,"c":40264.5,"v":24.893}
{"ts":1650234420000,"o":40264.5,"h":40291.5,"l":40264,"c":40286.5,"v":46.287}
{"ts":1650234480000,"o":40286.5,"h":40287,"l":40269,"c":40280.5,"v":16.922}
{"ts":1650234540000,"o":40280.5,"h":40280.5,"l":40260.5,"c":40265,"v":17.817}
{"ts":1650234600000,"o":40265,"h":40281,"l":40265,"c":40270.5,"v":6.552}
{"ts":1650234660000,"o":40270.5,"h":40285,"l":40270.5,"c":40275,"v":13.146}
{"ts":1650234720000,"o":40275,"h":40275,"l":40245,"c":40245,"v":24.715}
{"ts":1650234780000,"o":40245,"h":40245.5,"l":40195,"c":40243,"v":55.628}
{"ts":1650234840000,"o":40243,"h":40246.5,"l":40192,"c":40233.5,"v":308.68}
{"ts":1650234900000,"o":40233.5,"h":40234,"l":40220,"c":40220,"v":16.568}
{"ts":1650234960000,"o":40220,"h":40220.5,"l":40205,"c":40209.5,"v":31.276}
{"ts":1650235020000,"o":40209.5,"h":40235,"l":40209.5,"c":40235,"v":39.062}
{"ts":1650235080000,"o":40235,"h":40235,"l":40150,"c":40171,"v":103.755}
{"ts":1650235140000,"o":40171,"h":40186,"l":40144,"c":40147.5,"v":90.394}
{"ts":1650235200000,"o":40147.5,"h":40147.5,"l":40121.5,"c":40121.5,"v":44.629}
{"ts":1650235260000,"o":40121.5,"h":40133,"l":40121.5,"c":40123,"v":12.859}
{"ts":1650235320000,"o":40123,"h":40123,"l":40115,"c":40115.5,"v":35.748}
{"ts":1650235380000,"o":40115.5,"h":40116,"l":40104.5,"c":40115.5,"v":53.446}
{"ts":1650235440000,"o":40115.5,"h":40139,"l":40115.5,"c":40135,"v":14.56}
{"ts":1650235500000,"o":40135,"h":40135,"l":40080.5,"c":40090.5,"v":55.027}
{"ts":1650235560000,"o":40090.5,"h":40090.5,"l":40051.5,"c":40055,"v":73.936}
{"ts":1650235620000,"o":40055,"h":40062,"l":39927.5,"c":39987.5,"v":375.198}
{"ts":1650235680000,"o":39987.5,"h":39993.5,"l":39901,"c":39916.5,"v":165.357}
{"ts":1650235740000,"o":39916.5,"h":40017,"l":39916.5,"c":40006.5,"v":86.52}
{"ts":1650235800000,"o":40006.5,"h":40027,"l":40006.5,"c":40012,"v":80.496}
{"ts":1650235860000,"o":40012,"h":40030,"l":40012,"c":40030,"v":58.926}
{"ts":1650235920000,"o":40030,"h":40030,"l":39982,"c":39995.5,"v":74.301}
{"ts":1650235980000,"o":39995.5,"h":40027,"l":39995,"c":40017,"v":95.83}
{"ts":1650236040000,"o":40017,"h":40017.5,"l":40011,"c":40011,"v":12.869}
{"ts":1650236100000,"o":40011,"h":40035,"l":39991,"c":40032.5,"v":53.548}
{"ts":1650236160000,"o":40032.5,"h":40038.5,"l":40015,"c":40015.5,"v":20.361}
{"ts":1650236220000,"o":40015.5,"h":40015.5,"l":40002,"c":40002.5,"v":24.921}
{"ts":1650236280000,"o":40002.5,"h":40010.5,"l":39975.5,"c":39988,"v":28.043}
{"ts":1650236340000,"o":39988,"h":39988.5,"l":39964.5,"c":39987,"v":75.654}
{"ts":1650236400000,"o":39987,"h":39988.5,"l":39966.5,"c":39966.5,"v":34.178}
{"ts":1650236460000,"o":39966.5,"h":39967,"l":39927,"c":39931,"v":50.446}
{"ts":1650236520000,"o":39931,"h":39945.5,"l":39900,"c":39900,"v":160.601}
{"ts":1650236580000,"o":39900,"h":39902,"l":39848.5,"c":39899,"v":240.376}
{"ts":1650236640000,"o":39899,"h":39899,"l":39857,"c":39866.5,"v":91.259}
{"ts":1650236700000,"o":39866.5,"h":39903.5,"l":39852,"c":39874,"v":128.7}
{"ts":1650236760000,"o":39874,"h":39874.5,"l":39844,"c":39873,"v":66.855}
{"ts":1650236820000,"o":39873,"h":39876.5,"l":39852.5,"c":39869,"v":58.212}
{"ts":1650236880000,"o":39869,"h":39906,"l":39865,"c":39878.5,"v":74.259}
{"ts":1650236940000,"o":39878.5,"h":39895,"l":39840.5,"c":39849,"v":62.886}
{"ts":1650237000000,"o":39849,"h":39887.5,"l":39841,"c":39876.5,"v":71.144}
{"ts":1650237060000,"o":39876.5,"h":39937,"l":39876.5,"c":39937,"v":55.661}
{"ts":1650237120000,"o":39937,"h":39950,"l":39904.5,"c":39911,"v":70.844}
{"ts":1650237180000,"o":39911,"h":39935,"l":39910.5,"c":39930,"v":46.266}
{"ts":1650237240000,"o":39930,"h":39936,"l":39920,"c":39920,"v":15.166}
{"ts":1650237300000,"o":39920,"h":39920.5,"l":39882,"c":39905.5,"v":42.444}
{"ts":1650237360000,"o":39905.5,"h":39946.5,"l":39905.5,"c":39946,"v":20.205}
{"ts":1650237420000,"o":39946,"h":39970.5,"l":39930.5,"c":39958,"v":109.956}
{"ts":1650237480000,"o":39958,"h":39958,"l":39933,"c":39933,"v":18.928}
{"ts":1650237540000,"o":39933,"h":39933.5,"l":39914.5,"c":39915,"v":18.746}
{"ts":1650237600000,"o":39915,"h":39915,"l":39895,"c":39899.5,"v":24.943}
{"ts":1650237660000,"o":39899.5,"h":39899.5,"l":39895,"c":39895.5,"v":19.441}
{"ts":1650237720000,"o":39895.5,"h":39904.5,"l":39829,"c":39829,"v":75.071}
{"ts":1650237780000,"o":39829,"h":39842,"l":39700,"c":39753,"v":934.577}
{"ts":1650237840000,"o":39753,"h":39812.5,"l":39730,"c":39810.5,"v":118.829}
{"ts":1650237900000,"o":39810.5,"h":39833,"l":39781,"c":39781,"v":133.906}
{"ts":1650237960000,"o":39781,"h":39789,"l":39663.5,"c":39665,"v":331.09}
{"ts":1650238020000,"o":39665,"h":39755.5,"l":39624,"c":39716,"v":396.258}
{"ts":1650238080000,"o":39716,"h":39720,"l":39624,"c":39632.5,"v":255.459}
{"ts":1650238140000,"o":39632.5,"h":39670.5,"l":39630,"c":39634.5,"v":165.616}
{"ts":1650238200000,"o":39634.5,"h":39710,"l":39622,"c":39710,"v":120.393}
{"ts":1650238260000,"o":39710,"h":39710,"l":39672,"c":39672,"v":64.979}
{"ts":1650238320000,"o":39672,"h":39672.5,"l":39520.5,"c":39575,"v":504.421}
{"ts":1650238380000,"o":39575,"h":39638.5,"l":39570,"c":39638,"v":59.821}
{"ts":1650238440000,"o":39638,"h":39644,"l":39600,"c":39634.5,"v":114.379}
{"ts":1650238500000,"o":39634.5,"h":39640,"l":39600,"c":39640,"v":91.605}
{"ts":1650238560000,"o":39640,"h":39650,"l":39592.5,"c":39629,"v":64.379}
{"ts":1650238620000,"o":39629,"h":39705,"l":39629,"c":39699,"v":105.26}
{"ts":1650238680000,"o":39699,"h":39705,"l":39657.5,"c":39663.5,"v":47.255}
{"ts":1650238740000,"o":39663.5,"h":39664,"l":39648,"c":39648.5,"v":51.31}
{"ts":1650238800000,"o":39648.5,"h":39648.5,"l":39581,"c":39581.5,"v":78.879}
{"ts":1650238860000,"o":39581.5,"h":39583.5,"l":39541.5,"c":39583,"v":139.347}
{"ts":1650238920000,"o":39583,"h":39639.5,"l":39583,"c":39605,"v":83.182}
{"ts":1650238980000,"o":39605,"h":39621,"l":39604.5,"c":39605,"v":77.342}
{"ts":1650239040000,"o":39605,"h":39605,"l":39604.5,"c":39604.5,"v":100.732}
{"ts":1650239100000,"o":39604.5,"h":39639.5,"l":39600,"c":39620.5,"v":101.486}
{"ts":1650239160000,"o":39620.5,"h":39620.5,"l":39589.5,"c":39590,"v":68.334}
{"ts":1650239220000,"o":39590,"h":39590,"l":39525,"c":39564.5,"v":84.32}
{"ts":1650239280000,"o":39564.5,"h":39622,"l":39544,"c":39613,"v":74.383}
{"ts":1650239340000,"o":39613,"h":39619,"l":39570.5,"c":39593.5,"v":40.658}
{"ts":1650239400000,"o":39593.5,"h":39667,"l":39593.5,"c":39660.5,"v":123.631}
{"ts":1650239460000,"o":39660.5,"h":39695,"l":39660,"c":39667.5,"v":133.987}
{"ts":1650239520000,"o":39667.5,"h":39689,"l":39660,"c":39660,"v":60.532}
{"ts":1650239580000,"o":39660,"h":39689.5,"l":39650,"c":39650,"v":90.076}
{"ts":1650239640000,"o":39650,"h":39680,"l":39645,"c":39661.5,"v":80.818}
{"ts":1650239700000,"o":39661.5,"h":39744,"l":39661,"c":39720.5,"v":87.21}
{"ts":1650239760000,"o":39720.5,"h":39726.5,"l":39700.5,"c":39705.5,"v":68.217}
{"ts":1650239820000,"o":39705.5,"h":39705.5,"l":39677.5,"c":39695,"v":47.987}
{"ts":1650239880000,"o":39695,"h":39695,"l":39671,"c":39693,"v":40.056}
{"ts":1650239940000,"o":39693,"h":39700,"l":39661,"c":39662,"v":26.136}
{"ts":1650240000000,"o":39662,"h":39673,"l":39634,"c":39655,"v":100.82}
{"ts":1650240060000,"o":39655,"h":39672.5,"l":39635,"c":39635.5,"v":48.346}
{"ts":1650240120000,"o":39635.5,"h":39662,"l":39556.5,"c":39569.5,"v":210.046}
{"ts":1650240180000,"o":39569.5,"h":39672.5,"l":39565.5,"c":39669.5,"v":90.837}
{"ts":1650240240000,"o":39669.5,"h":39669.5,"l":39624,"c":39637.5,"v":42.121}
{"ts":1650240300000,"o":39637.5,"h":39644,"l":39620,"c":39627.5,"v":34.508}
{"ts":1650240360000,"o":39627.5,"h":39664,"l":39627,"c":39633.5,"v":33.895}
{"ts":1650240420000,"o":39633.5,"h":39650,"l":39608.5,"c":39644.5,"v":35.433}
{"ts":1650240480000,"o":39644.5,"h":39662.5,"l":39624.5,"c":39637.5,"v":47.708}
{"ts":1650240540000,"o":39637.5,"h":39642.5,"l":39637,"c":39642,"v":15.458}
{"ts":1650240600000,"o":39642,"h":39670,"l":39627,"c":39668.5,"v":62.493}
{"ts":1650240660000,"o":39668.5,"h":39673,"l":39662.5,"c":39669,"v":24.23}
{"ts":1650240720000,"o":39669,"h":39700,"l":39669,"c":39699.5,"v":39.166}
{"ts":1650240780000,"o":39699.5,"h":39710,"l":39699.5,"c":39705,"v":57.251}
{"ts":1650240840000,"o":39705,"h":39717.5,"l":39695,"c":39717.5,"v":38.467}
{"ts":1650240900000,"o":39717.5,"h":39754.5,"l":39717.5,"c":39732,"v":67.68}
{"ts":1650240960000,"o":39732,"h":39742,"l":39720,"c":39741.5,"v":59.343}
{"ts":1650241020000,"o":39741.5,"h":39748.5,"l":39720,"c":39736,"v":72.586}
{"ts":1650241080000,"o":39736,"h":39739.5,"l":39720.5,"c":39720.5,"v":40.903}
{"ts":1650241140000,"o":39720.5,"h":39721,"l":39692,"c":39700,"v":35.377}
{"ts":1650241200000,"o":39700,"h":39706,"l":39692,"c":39700,"v":19.122}
{"ts":1650241260000,"o":39700,"h":39700.5,"l":39695,"c":39695,"v":8.139}
{"ts":1650241320000,"o":39695,"h":39716.5,"l":39695,"c":39708,"v":21.129}
{"ts":1650241380000,"o":39708,"h":39736.5,"l":39700.5,"c":39719.5,"v":30.473}
{"ts":1650241440000,"o":39719.5,"h":39731,"l":39719,"c":39731,"v":5.491}
{"ts":1650241500000,"o":39731,"h":39736.5,"l":39722,"c":39731.5,"v":33.764}
{"ts":1650241560000,"o":39731.5,"h":39731.5,"l":39720,"c":39731.5,"v":30.512}
{"ts":1650241620000,"o":39731.5,"h":39731.5,"l":39720,"c":39730,"v":20.038}
{"ts":1650241680000,"o":39730,"h":39730,"l":39729.5,"c":39730,"v":8.054}
{"ts":1650241740000,"o":39730,"h":39730.5,"l":39729.5,"c":39730.5,"v":20.26}
{"ts":1650241800000,"o":39730.5,"h":39730.5,"l":39705,"c":39705,"v":53.069}
{"ts":1650241860000,"o":39705,"h":39705.5,"l":39694.5,"c":39694.5,"v":27.89}
{"ts":1650241920000,"o":39694.5,"h":39710,"l":39694.5,"c":39709.5,"v":25.663}
{"ts":1650241980000,"o":39709.5,"h":39710,"l":39698,"c":39699,"v":12.438}
{"ts":1650242040000,"o":39699,"h":39708,"l":39694.5,"c":39700,"v":15.586}
{"ts":1650242100000,"o":39700,"h":39700,"l":39628,"c":39628,"v":48.662}
{"ts":1650242160000,"o":39628,"h":39670,"l":39628,"c":39662.5,"v":46.334}
{"ts":1650242220000,"o":39662.5,"h":39677,"l":39662.5,"c":39672.5,"v":22.719}
{"ts":1650242280000,"o":39672.5,"h":39692,"l":39672,"c":39692,"v":25.789}
{"ts":1650242340000,"o":39692,"h":39692,"l":39672.5,"c":39673,"v":8.475}
{"ts":1650242400000,"o":39673,"h":39699,"l":39672.5,"c":39699,"v":9.782}
{"ts":1650242460000,"o":39699,"h":39699,"l":39685.5,"c":39685.5,"v":8.579}
{"ts":1650242520000,"o":39685.5,"h":39685.5,"l":39654.5,"c":39654.5,"v":38.897}
{"ts":1650242580000,"o":39654.5,"h":39687,"l":39654.5,"c":39685,"v":47.026}
{"ts":1650242640000,"o":39685,"h":39697,"l":39684.5,"c":39697,"v":13.409}
{"ts":1650242700000,"o":39697,"h":39697,"l":39661,"c":39661.5,"v":16.583}
{"ts":1650242760000,"o":39661.5,"h":39661.5,"l":39655,"c":39655.5,"v":14.918}
{"ts":1650242820000,"o":39655.5,"h":39671.5,"l":39655,"c":39660,"v":9.262}
{"ts":1650242880000,"o":39660,"h":39660,"l":39659.5,"c":39659.5,"v":3.826}
{"ts":1650242940000,"o":39659.5,"h":39679,"l":39659.5,"c":39665.5,"v":108.633}
{"ts":1650243000000,"o":39665.5,"h":39665.5,"l":39659.5,"c":39665.5,"v":24.907}
{"ts":1650243060000,"o":39665.5,"h":39698,"l":39665,"c":39697.5,"v":19.392}
{"ts":1650243120000,"o":39697.5,"h":39719.5,"l":39697.5,"c":39719.5,"v":48.23}
{"ts":1650243180000,"o":39719.5,"h":39729.5,"l":39719,"c":39729.5,"v":49.603}
{"ts":1650243240000,"o":39729.5,"h":39744,"l":39729,"c":39743.5,"v":27.907}
{"ts":1650243300000,"o":39743.5,"h":39743.5,"l":39738,"c":39743,"v":13.971}
{"ts":1650243360000,"o":39743,"h":39743,"l":39705,"c":39712,"v":20.991}
{"ts":1650243420000,"o":39712,"h":39737,"l":39712,"c":39737,"v":8.025}
{"ts":1650243480000,"o":39737,"h":39740,"l":39711.5,"c":39712,"v":15.068}
{"ts":1650243540000,"o":39712,"h":39712,"l":39711.5,"c":39711.5,"v":5.207}
{"ts":1650243600000,"o":39711.5,"h":39712,"l":39704,"c":39704.5,"v":4.178}
{"ts":1650243660000,"o":39704.5,"h":39704.5,"l":39704,"c":39704,"v":3.634}
{"ts":1650243720000,"o":39704,"h":39705.5,"l":39704,"c":39705,"v":24.401}
{"ts":1650243780000,"o":39705,"h":39725,"l":39705,"c":39724.5,"v":25.333}
{"ts":1650243840000,"o":39724.5,"h":39732.5,"l":39724.5,"c":39732.5,"v":11.858}
{"ts":1650243900000,"o":39732.5,"h":39748,"l":39732,"c":39747.5,"v":58.72}
{"ts":1650243960000,"o":39747.5,"h":39748,"l":39733.5,"c":39734,"v":15.695}
{"ts":1650244020000,"o":39734,"h":39739,"l":39733.5,"c":39739,"v":4.333}
{"ts":1650244080000,"o":39739,"h":39750,"l":39738.5,"c":39750,"v":18.04}
{"ts":1650244140000,"o":39750,"h":39786,"l":39749.5,"c":39784.5,"v":71.507}
{"ts":1650244200000,"o":39784.5,"h":39819,"l":39784,"c":39786.5,"v":79.323}
{"ts":1650244260000,"o":39786.5,"h":39803.5,"l":39781,"c":39790.5,"v":55.063}
{"ts":1650244320000,"o":39790.5,"h":39790.5,"l":39754,"c":39768.5,"v":29.69}
{"ts":1650244380000,"o":39768.5,"h":39784.5,"l":39768.5,"c":39774,"v":26.451}
{"ts":1650244440000,"o":39774,"h":39774.5,"l":39766.5,"c":39766.5,"v":10.497}
{"ts":1650244500000,"o":39766.5,"h":39767,"l":39754.5,"c":39754.5,"v":16.912}
{"ts":1650244560000,"o":39754.5,"h":39762.5,"l":39744,"c":39762.5,"v":21.053}
{"ts":1650244620000,"o":39762.5,"h":39762.5,"l":39740,"c":39740.5,"v":16.003}
{"ts":1650244680000,"o":39740.5,"h":39757,"l":39711,"c":39711.5,"v":31.596}
{"ts":1650244740000,"o":39711.5,"h":39720,"l":39711,"c":39720,"v":11.688}
{"ts":1650244800000,"o":39720,"h":39720,"l":39719.5,"c":39719.5,"v":9.126}
{"ts":1650244860000,"o":39719.5,"h":39720,"l":39702,"c":39702,"v":24.135}
{"ts":1650244920000,"o":39702,"h":39702,"l":39655.5,"c":39660,"v":75.409}
{"ts":1650244980000,"o":39660,"h":39686,"l":39660,"c":39686,"v":33.93}
{"ts":1650245040000,"o":39686,"h":39686,"l":39675,"c":39681.5,"v":20.312}
{"ts":1650245100000,"o":39681.5,"h":39681.5,"l":39675,"c":39681.5,"v":9.227}
{"ts":1650245160000,"o":39681.5,"h":39681.5,"l":39660,"c":39660.5,"v":35.954}
{"ts":1650245220000,"o":39660.5,"h":39669,"l":39660,"c":39669,"v":15.397}
{"ts":1650245280000,"o":39669,"h":39699.5,"l":39669,"c":39699.5,"v":19.53}
{"ts":1650245340000,"o":39699.5,"h":39722.5,"l":39699,"c":39703,"v":72.249}
{"ts":1650245400000,"o":39703,"h":39721.5,"l":39702.5,"c":39721.5,"v":9.607}
{"ts":1650245460000,"o":39721.5,"h":39721.5,"l":39712,"c":39712,"v":12.98}
{"ts":1650245520000,"o":39712,"h":39712.5,"l":39702.5,"c":39702.5,"v":11.03}
{"ts":1650245580000,"o":39702.5,"h":39702.5,"l":39670,"c":39670,"v":17.687}
{"ts":1650245640000,"o":39670,"h":39687.5,"l":39656,"c":39687.5,"v":35.645}
{"ts":1650245700000,"o":39687.5,"h":39687.5,"l":39681,"c":39681.5,"v":5.41}
{"ts":1650245760000,"o":39681.5,"h":39681.5,"l":39676,"c":39676.5,"v":8.399}
{"ts":1650245820000,"o":39676.5,"h":39702,"l":39676,"c":39692,"v":18.737}
{"ts":1650245880000,"o":39692,"h":39720,"l":39692,"c":39720,"v":22.317}
{"ts":1650245940000,"o":39720,"h":39738.5,"l":39719.5,"c":39738,"v":29.817}
{"ts":1650246000000,"o":39738,"h":39743,"l":39738,"c":39743,"v":8.444}
{"ts":1650246060000,"o":39743,"h":39753.5,"l":39742.5,"c":39753.5,"v":22.29}
{"ts":1650246120000,"o":39753.5,"h":39753.5,"l":39743.5,"c":39743.5,"v":11.068}
{"ts":1650246180000,"o":39743.5,"h":39744,"l":39743.5,"c":39743.5,"v":3.361}
{"ts":1650246240000,"o":39743.5,"h":39748,"l":39723.5,"c":39723.5,"v":54.625}
{"ts":1650246300000,"o":39723.5,"h":39724,"l":39713,"c":39713.5,"v":15.094}
{"ts":1650246360000,"o":39713.5,"h":39713.5,"l":39696,"c":39696,"v":10.123}
{"ts":1650246420000,"o":39696,"h":39696.5,"l":39695,"c":39695.5,"v":3.035}
{"ts":1650246480000,"o":39695.5,"h":39706.5,"l":39695,"c":39701.5,"v":14.23}
{"ts":1650246540000,"o":39701.5,"h":39725,"l":39701,"c":39725,"v":7.126}
{"ts":1650246600000,"o":39725,"h":39730,"l":39719.5,"c":39721,"v":11.072}
{"ts":1650246660000,"o":39721,"h":39729.5,"l":39720.5,"c":39729.5,"v":2.466}
{"ts":1650246720000,"o":39729.5,"h":39729.5,"l":39729,"c":39729.5,"v":8.28}
{"ts":1650246780000,"o":39729.5,"h":39729.5,"l":39729,"c":39729.5,"v":3.822}
{"ts":1650246840000,"o":39729.5,"h":39737.5,"l":39721,"c":39737.5,"v":13.245}
{"ts":1650246900000,"o":39737.5,"h":39744.5,"l":39737,"c":39744.5,"v":17.292}
{"ts":1650246960000,"o":39744.5,"h":39750.5,"l":39744,"c":39750.5,"v":19.808}
{"ts":1650247020000,"o":39750.5,"h":39750.5,"l":39750,"c":39750.5,"v":11.5}
{"ts":1650247080000,"o":39750.5,"h":39750.5,"l":39750,"c":39750,"v":5.57}
{"ts":1650247140000,"o":39750,"h":39750.5,"l":39729.5,"c":39730,"v":13.09}
{"ts":1650247200000,"o":39730,"h":39730,"l":39710.5,"c":39714.5,"v":20.646}
{"ts":1650247260000,"o":39714.5,"h":39737.5,"l":39714,"c":39737.5,"v":17.368}
{"ts":1650247320000,"o":39737.5,"h":39769,"l":39737.5,"c":39754.5,"v":16.812}
{"ts":1650247380000,"o":39754.5,"h":39756,"l":39754,"c":39756,"v":13.699}
{"ts":1650247440000,"o":39756,"h":39756,"l":39740,"c":39749,"v":19.231}
{"ts":1650247500000,"o":39749,"h":39769,"l":39748.5,"c":39768.5,"v":25.408}
{"ts":1650247560000,"o":39768.5,"h":39769,"l":39754,"c":39754,"v":9.536}
{"ts":1650247620000,"o":39754,"h":39754.5,"l":39754,"c":39754.5,"v":4.529}
{"ts":1650247680000,"o":39754.5,"h":39754.5,"l":39754,"c":39754,"v":5.066}
{"ts":1650247740000,"o":39754,"h":39769.5,"l":39754,"c":39769.5,"v":33.41}
{"ts":1650247800000,"o":39769.5,"h":39812.5,"l":39769,"c":39777.5,"v":164.157}
{"ts":1650247860000,"o":39777.5,"h":39778,"l":39763,"c":39763.5,"v":25.572}
{"ts":1650247920000,"o":39763.5,"h":39774.5,"l":39763,"c":39763.5,"v":9.83}
{"ts":1650247980000,"o":39763.5,"h":39774.5,"l":39763,"c":39774,"v":22.208}
{"ts":1650248040000,"o":39774,"h":39774.5,"l":39743.5,"c":39743.5,"v":16.911}
{"ts":1650248100000,"o":39743.5,"h":39743.5,"l":39720,"c":39720.5,"v":17.791}
{"ts":1650248160000,"o":39720.5,"h":39750,"l":39720,"c":39750,"v":27.728}
{"ts":1650248220000,"o":39750,"h":39750,"l":39724,"c":39730,"v":17.483}
{"ts":1650248280000,"o":39730,"h":39737.5,"l":39730,"c":39737.5,"v":15.402}
{"ts":1650248340000,"o":39737.5,"h":39737.5,"l":39737,"c":39737.5,"v":2.217}
{"ts":1650248400000,"o":39737.5,"h":39759,"l":39737,"c":39759,"v":21.263}
{"ts":1650248460000,"o":39759,"h":39759,"l":39748,"c":39748.5,"v":5.932}
{"ts":1650248520000,"o":39748.5,"h":39748.5,"l":39748,"c":39748,"v":0.824}
{"ts":1650248580000,"o":39748,"h":39748.5,"l":39748,"c":39748,"v":3.759}
{"ts":1650248640000,"o":39748,"h":39748.5,"l":39740.5,"c":39740.5,"v":7.051}
{"ts":1650248700000,"o":39740.5,"h":39741,"l":39724,"c":39733.5,"v":8.393}
{"ts":1650248760000,"o":39733.5,"h":39734,"l":39726,"c":39726,"v":32.626}
{"ts":1650248820000,"o":39726,"h":39734.5,"l":39726,"c":39734,"v":9.599}
{"ts":1650248880000,"o":39734,"h":39740,"l":39734,"c":39740,"v":8.494}
{"ts":1650248940000,"o":39740,"h":39760,"l":39739.5,"c":39760,"v":24.044}
{"ts":1650249000000,"o":39760,"h":39760,"l":39750,"c":39760,"v":22.212}
{"ts":1650249060000,"o":39760,"h":39770,"l":39758,"c":39758,"v":10.627}
{"ts":1650249120000,"o":39758,"h":39758.5,"l":39756,"c":39756,"v":3.852}
{"ts":1650249180000,"o":39756,"h":39775,"l":39756,"c":39765.5,"v":28.951}
{"ts":1650249240000,"o":39765.5,"h":39766,"l":39765,"c":39765,"v":10.228}
{"ts":1650249300000,"o":39765,"h":39765.5,"l":39765,"c":39765.5,"v":1.956}
{"ts":1650249360000,"o":39765.5,"h":39765.5,"l":39765,"c":39765.5,"v":5.302}
{"ts":1650249420000,"o":39765.5,"h":39773,"l":39765,"c":39772.5,"v":10.428}
{"ts":1650249480000,"o":39772.5,"h":39787.5,"l":39771,"c":39771.5,"v":22.857}
{"ts":1650249540000,"o":39771.5,"h":39771.5,"l":39757.5,"c":39763,"v":14.047}
{"ts":1650249600000,"o":39763,"h":39766.5,"l":39754.5,"c":39766.5,"v":5.436}
{"ts":1650249660000,"o":39766.5,"h":39797.5,"l":39766.5,"c":39787.5,"v":10.33}
{"ts":1650249720000,"o":39787.5,"h":39787.5,"l":39775.5,"c":39775.5,"v":6.592}
{"ts":1650249780000,"o":39775.5,"h":39776,"l":39763,"c":39773,"v":22.902}
{"ts":1650249840000,"o":39773,"h":39775,"l":39773,"c":39774.5,"v":1.088}
{"ts":1650249900000,"o":39774.5,"h":39775,"l":39765.5,"c":39765.5,"v":9.622}
{"ts":1650249960000,"o":39765.5,"h":39766,"l":39765.5,"c":39766,"v":5.856}
{"ts":1650250020000,"o":39766,"h":39766,"l":39765.5,"c":39765.5,"v":4.944}
{"ts":1650250080000,"o":39765.5,"h":39766,"l":39757,"c":39757.5,"v":12.042}
{"ts":1650250140000,"o":39757.5,"h":39757.5,"l":39755.5,"c":39755.5,"v":12.805}
{"ts":1650250200000,"o":39755.5,"h":39755.5,"l":39755,"c":39755.5,"v":15.93}
{"ts":1650250260000,"o":39755.5,"h":39755.5,"l":39755,"c":39755,"v":5.531}
{"ts":1650250320000,"o":39755,"h":39755.5,"l":39755,"c":39755,"v":2.244}
{"ts":1650250380000,"o":39755,"h":39755.5,"l":39746.5,"c":39746.5,"v":14.607}
{"ts":1650250440000,"o":39746.5,"h":39766,"l":39743,"c":39765.5,"v":51.486}
{"ts":1650250500000,"o":39765.5,"h":39770.5,"l":39765.5,"c":39770,"v":7.691}
{"ts":1650250560000,"o":39770,"h":39770.5,"l":39770,"c":39770.5,"v":4.623}
{"ts":1650250620000,"o":39770.5,"h":39770.5,"l":39765.5,"c":39766,"v":8.221}
{"ts":1650250680000,"o":39766,"h":39775,"l":39765,"c":39775,"v":10.176}
{"ts":1650250740000,"o":39775,"h":39775,"l":39764.5,"c":39765,"v":6.514}
{"ts":1650250800000,"o":39765,"h":39765,"l":39764.5,"c":39765,"v":4.508}
{"ts":1650250860000,"o":39765,"h":39765,"l":39764.5,"c":39765,"v":1.005}
{"ts":1650250920000,"o":39765,"h":39765,"l":39764.5,"c":39764.5,"v":1.234}
{"ts":1650250980000,"o":39764.5,"h":39770,"l":39764.5,"c":39770,"v":6.092}
{"ts":1650251040000,"o":39770,"h":39778,"l":39769.5,"c":39777.5,"v":7.124}
{"ts":1650251100000,"o":39777.5,"h":39783,"l":39777.5,"c":39783,"v":17.906}
{"ts":1650251160000,"o":39783,"h":39787,"l":39782.5,"c":39784.5,"v":8.413}
{"ts":1650251220000,"o":39784.5,"h":39796,"l":39784.5,"c":39796,"v":17.522}
{"ts":1650251280000,"o":39796,"h":39854,"l":39795.5,"c":39819.5,"v":171.369}
{"ts":1650251340000,"o":39819.5,"h":39820,"l":39807,"c":39807.5,"v":14.935}
{"ts":1650251400000,"o":39807.5,"h":39807.5,"l":39798.5,"c":39798.5,"v":32.639}
{"ts":1650251460000,"o":39798.5,"h":39798.5,"l":39791,"c":39791,"v":12.956}
{"ts":1650251520000,"o":39791,"h":39791.5,"l":39791,"c":39791,"v":16.473}
{"ts":1650251580000,"o":39791,"h":39796.5,"l":39791,"c":39796.5,"v":12.201}
{"ts":1650251640000,"o":39796.5,"h":39796.5,"l":39786,"c":39786,"v":12.816}
{"ts":1650251700000,"o":39786,"h":39790,"l":39785,"c":39790,"v":5.722}
{"ts":1650251760000,"o":39790,"h":39790,"l":39749.5,"c":39762,"v":68.672}
{"ts":1650251820000,"o":39762,"h":39762.5,"l":39750.5,"c":39760,"v":13.426}
{"ts":1650251880000,"o":39760,"h":39760.5,"l":39756,"c":39756,"v":47.917}
{"ts":1650251940000,"o":39756,"h":39756.5,"l":39756,"c":39756,"v":5.819}
{"ts":1650252000000,"o":39756,"h":39756.5,"l":39745,"c":39745,"v":16.488}
{"ts":1650252060000,"o":39745,"h":39745.5,"l":39732.5,"c":39740,"v":34.782}
{"ts":1650252120000,"o":39740,"h":39776,"l":39740,"c":39771,"v":16.363}
{"ts":1650252180000,"o":39771,"h":39771,"l":39768,"c":39768,"v":5.916}
{"ts":1650252240000,"o":39768,"h":39768.5,"l":39766,"c":39766,"v":13.544}
{"ts":1650252300000,"o":39766,"h":39777,"l":39763,"c":39763,"v":29.204}
{"ts":1650252360000,"o":39763,"h":39791.5,"l":39763,"c":39791,"v":15.942}
{"ts":1650252420000,"o":39791,"h":39791.5,"l":39786,"c":39786.5,"v":10.35}
{"ts":1650252480000,"o":39786.5,"h":39786.5,"l":39786,"c":39786,"v":3.071}
{"ts":1650252540000,"o":39786,"h":39786.5,"l":39786,"c":39786,"v":4.626}
{"ts":1650252600000,"o":39786,"h":39794,"l":39786,"c":39794,"v":12.623}
{"ts":1650252660000,"o":39794,"h":39796.5,"l":39785,"c":39785,"v":7.109}
{"ts":1650252720000,"o":39785,"h":39785.5,"l":39783,"c":39783.5,"v":3.495}
{"ts":1650252780000,"o":39783.5,"h":39783.5,"l":39778.5,"c":39779,"v":2.759}
{"ts":1650252840000,"o":39779,"h":39779,"l":39756,"c":39756,"v":16.504}
{"ts":1650252900000,"o":39756,"h":39756.5,"l":39714.5,"c":39739,"v":50.295}
{"ts":1650252960000,"o":39739,"h":39759.5,"l":39739,"c":39759.5,"v":9.218}
{"ts":1650253020000,"o":39759.5,"h":39791.5,"l":39759,"c":39791,"v":20.833}
{"ts":1650253080000,"o":39791,"h":39791.5,"l":39781.5,"c":39781.5,"v":4.774}
{"ts":1650253140000,"o":39781.5,"h":39782,"l":39769.5,"c":39770,"v":11.875}
{"ts":1650253200000,"o":39770,"h":39785,"l":39770,"c":39785,"v":10.176}
{"ts":1650253260000,"o":39785,"h":39785,"l":39784.5,"c":39785,"v":5.184}
{"ts":1650253320000,"o":39785,"h":39790,"l":39785,"c":39789.5,"v":11.508}
{"ts":1650253380000,"o":39789.5,"h":39796,"l":39789.5,"c":39795.5,"v":11.262}
{"ts":1650253440000,"o":39795.5,"h":39800,"l":39795.5,"c":39799.5,"v":6.915}
{"ts":1650253500000,"o":39799.5,"h":39800,"l":39798,"c":39798.5,"v":5.159}
{"ts":1650253560000,"o":39798.5,"h":39798.5,"l":39798,"c":39798.5,"v":2.315}
{"ts":1650253620000,"o":39798.5,"h":39832,"l":39798,"c":39831.5,"v":54.483}
{"ts":1650253680000,"o":39831.5,"h":39832,"l":39820,"c":39820,"v":19.33}
{"ts":1650253740000,"o":39820,"h":39820.5,"l":39817,"c":39817,"v":10.802}
{"ts":1650253800000,"o":39817,"h":39817.5,"l":39808.5,"c":39809,"v":8.238}
{"ts":1650253860000,"o":39809,"h":39809,"l":39808.5,"c":39808.5,"v":1.767}
{"ts":1650253920000,"o":39808.5,"h":39809,"l":39808.5,"c":39808.5,"v":6.143}
{"ts":1650253980000,"o":39808.5,"h":39809,"l":39805.5,"c":39805.5,"v":7.959}
{"ts":1650254040000,"o":39805.5,"h":39806,"l":39805.5,"c":39806,"v":7.521}
{"ts":1650254100000,"o":39806,"h":39806,"l":39805.5,"c":39806,"v":4.409}
{"ts":1650254160000,"o":39806,"h":39806,"l":39805.5,"c":39805.5,"v":1.952}
{"ts":1650254220000,"o":39805.5,"h":39806,"l":39790.5,"c":39790.5,"v":20.007}
{"ts":1650254280000,"o":39790.5,"h":39790.5,"l":39786.5,"c":39786.5,"v":5.259}
{"ts":1650254340000,"o":39786.5,"h":39787,"l":39785,"c":39785.5,"v":4.878}
{"ts":1650254400000,"o":39785.5,"h":39787,"l":39783.5,"c":39783.5,"v":12.791}
{"ts":1650254460000,"o":39783.5,"h":39808,"l":39780,"c":39808,"v":19.14}
{"ts":1650254520000,"o":39808,"h":39808,"l":39807.5,"c":39807.5,"v":3.441}
{"ts":1650254580000,"o":39807.5,"h":39808,"l":39761.5,"c":39762,"v":46.312}
{"ts":1650254640000,"o":39762,"h":39776,"l":39761.5,"c":39775.5,"v":20.412}
{"ts":1650254700000,"o":39775.5,"h":39776,"l":39770.5,"c":39770.5,"v":24.144}
{"ts":1650254760000,"o":39770.5,"h":39770.5,"l":39763.5,"c":39764,"v":12.899}
{"ts":1650254820000,"o":39764,"h":39764,"l":39740,"c":39750,"v":30.91}
{"ts":1650254880000,"o":39750,"h":39750.5,"l":39750,"c":39750,"v":7.609}
{"ts":1650254940000,"o":39750,"h":39750.5,"l":39736,"c":39745.5,"v":50.079}
{"ts":1650255000000,"o":39745.5,"h":39746,"l":39732,"c":39732,"v":25.345}
{"ts":1650255060000,"o":39732,"h":39732.5,"l":39732,"c":39732,"v":16.627}
{"ts":1650255120000,"o":39732,"h":39732.5,"l":39712,"c":39712,"v":70.398}
{"ts":1650255180000,"o":39712,"h":39712.5,"l":39683.5,"c":39684.5,"v":88.992}
{"ts":1650255240000,"o":39684.5,"h":39685,"l":39570.5,"c":39621,"v":390.816}
{"ts":1650255300000,"o":39621,"h":39637.5,"l":39570.5,"c":39630,"v":188.183}
{"ts":1650255360000,"o":39630,"h":39630,"l":39584.5,"c":39584.5,"v":73.118}
{"ts":1650255420000,"o":39584.5,"h":39608,"l":39584.5,"c":39590.5,"v":44.512}
{"ts":1650255480000,"o":39590.5,"h":39590.5,"l":39550,"c":39566.5,"v":108.42}
{"ts":1650255540000,"o":39566.5,"h":39566.5,"l":38750,"c":38861.5,"v":5499.85}
{"ts":1650255600000,"o":38861.5,"h":39121,"l":38848,"c":39045,"v":1689.329}
{"ts":1650255660000,"o":39045,"h":39072,"l":38900,"c":38914.5,"v":596.054}
{"ts":1650255720000,"o":38914.5,"h":38998,"l":38914.5,"c":38975,"v":314.42}
{"ts":1650255780000,"o":38975,"h":38998,"l":38879.5,"c":38879.5,"v":268.077}
{"ts":1650255840000,"o":38879.5,"h":38883.5,"l":38617,"c":38779.5,"v":1508.931}
{"ts":1650255900000,"o":38779.5,"h":38833.5,"l":38725.5,"c":38830,"v":359.254}
{"ts":1650255960000,"o":38830,"h":38850,"l":38776.5,"c":38850,"v":204.933}
{"ts":1650256020000,"o":38850,"h":38875.5,"l":38832,"c":38832,"v":276.76}
{"ts":1650256080000,"o":38832,"h":38859.5,"l":38801.5,"c":38820,"v":140.191}
{"ts":1650256140000,"o":38820,"h":38900,"l":38820,"c":38892.5,"v":153.301}
{"ts":1650256200000,"o":38892.5,"h":38966,"l":38879,"c":38963.5,"v":227.551}
{"ts":1650256260000,"o":38963.5,"h":39013.5,"l":38950,"c":38961,"v":281.632}
{"ts":1650256320000,"o":38961,"h":38978,"l":38927.5,"c":38927.5,"v":137.911}
{"ts":1650256380000,"o":38927.5,"h":38929,"l":38884,"c":38901.5,"v":151.742}
{"ts":1650256440000,"o":38901.5,"h":38947.5,"l":38850,"c":38921,"v":259.828}
{"ts":1650256500000,"o":38921,"h":38924.5,"l":38874,"c":38895.5,"v":83.85}
{"ts":1650256560000,"o":38895.5,"h":38906,"l":38874.5,"c":38893,"v":108.902}
{"ts":1650256620000,"o":38893,"h":38893.5,"l":38872.5,"c":38873,"v":34.023}
{"ts":1650256680000,"o":38873,"h":38882,"l":38872.5,"c":38882,"v":39.17}
{"ts":1650256740000,"o":38882,"h":38935.5,"l":38881.5,"c":38935.5,"v":84.26}
{"ts":1650256800000,"o":38935.5,"h":38974,"l":38909.5,"c":38909.5,"v":98.353}
{"ts":1650256860000,"o":38909.5,"h":38909.5,"l":38856.5,"c":38857,"v":55.918}
{"ts":1650256920000,"o":38857,"h":38879.5,"l":38785,"c":38793,"v":213.73}
{"ts":1650256980000,"o":38793,"h":38913,"l":38787,"c":38874,"v":73.761}
{"ts":1650257040000,"o":38874,"h":38892.5,"l":38874,"c":38874,"v":41.109}
{"ts":1650257100000,"o":38874,"h":38900,"l":38858,"c":38886,"v":77.845}
{"ts":1650257160000,"o":38886,"h":38886.5,"l":38834.5,"c":38834.5,"v":58.35}
{"ts":1650257220000,"o":38834.5,"h":38871.5,"l":38820.5,"c":38858.5,"v":28.029}
{"ts":1650257280000,"o":38858.5,"h":38871.5,"l":38844,"c":38844,"v":26.513}
{"ts":1650257340000,"o":38844,"h":38844,"l":38794.5,"c":38838,"v":103.713}
{"ts":1650257400000,"o":38838,"h":38870,"l":38838,"c":38870,"v":44.108}
{"ts":1650257460000,"o":38870,"h":38887.5,"l":38869.5,"c":38887,"v":40.913}
{"ts":1650257520000,"o":38887,"h":38887.5,"l":38807,"c":38807,"v":62.539}
{"ts":1650257580000,"o":38807,"h":38843.5,"l":38787.5,"c":38820.5,"v":52.597}
{"ts":1650257640000,"o":38820.5,"h":38843.5,"l":38820.5,"c":38825.5,"v":99.768}
{"ts":1650257700000,"o":38825.5,"h":38826,"l":38777,"c":38780,"v":114.033}
{"ts":1650257760000,"o":38780,"h":38830,"l":38780,"c":38824,"v":53.261}
{"ts":1650257820000,"o":38824,"h":38836,"l":38719,"c":38771.5,"v":253.633}
{"ts":1650257880000,"o":38771.5,"h":38789.5,"l":38771.5,"c":38782,"v":49.099}
{"ts":1650257940000,"o":38782,"h":38800,"l":38775,"c":38800,"v":125.36}
{"ts":1650258000000,"o":38800,"h":38800,"l":38745,"c":38780,"v":80.272}
{"ts":1650258060000,"o":38780,"h":38800,"l":38780,"c":38800,"v":86.078}
{"ts":1650258120000,"o":38800,"h":38800,"l":38799.5,"c":38799.5,"v":149.587}
{"ts":1650258180000,"o":38799.5,"h":38815,"l":38715,"c":38730,"v":187.719}
{"ts":1650258240000,"o":38730,"h":38758.5,"l":38729.5,"c":38744.5,"v":44.212}
{"ts":1650258300000,"o":38744.5,"h":38745,"l":38466.5,"c":38594,"v":1544.163}
{"ts":1650258360000,"o":38594,"h":38701.5,"l":38535.5,"c":38688.5,"v":458.158}
{"ts":1650258420000,"o":38688.5,"h":38731,"l":38656,"c":38689,"v":247.4}
{"ts":1650258480000,"o":38689,"h":38691,"l":38611.5,"c":38676,"v":125.66}
{"ts":1650258540000,"o":38676,"h":38693,"l":38660,"c":38660,"v":73.461}
{"ts":1650258600000,"o":38660,"h":38743.5,"l":38660,"c":38707,"v":146.801}
{"ts":1650258660000,"o":38707,"h":38740,"l":38706.5,"c":38740,"v":55.411}
{"ts":1650258720000,"o":38740,"h":38756,"l":38730,"c":38730,"v":71.406}
{"ts":1650258780000,"o":38730,"h":38745,"l":38730,"c":38745,"v":91.954}
{"ts":1650258840000,"o":38745,"h":38780,"l":38739.5,"c":38774,"v":168.423}
{"ts":1650258900000,"o":38774,"h":38848.5,"l":38774,"c":38848.5,"v":265.993}
{"ts":1650258960000,"o":38848.5,"h":38868.5,"l":38844,"c":38867,"v":165.549}
{"ts":1650259020000,"o":38867,"h":38867,"l":38840,"c":38840,"v":105.353}
{"ts":1650259080000,"o":38840,"h":38864,"l":38840,"c":38864,"v":71.811}
{"ts":1650259140000,"o":38864,"h":38884,"l":38864,"c":38884,"v":52.884}
{"ts":1650259200000,"o":38884,"h":38884,"l":38860,"c":38871,"v":60.927}
{"ts":1650259260000,"o":38871,"h":38880,"l":38847.5,"c":38868,"v":60.2}
{"ts":1650259320000,"o":38868,"h":38885.5,"l":38868,"c":38883.5,"v":63.113}
{"ts":1650259380000,"o":38883.5,"h":38885.5,"l":38877,"c":38885.5,"v":17.085}
{"ts":1650259440000,"o":38885.5,"h":38889,"l":38885,"c":38889,"v":22.064}
{"ts":1650259500000,"o":38889,"h":38890,"l":38885,"c":38885.5,"v":23.604}
{"ts":1650259560000,"o":38885.5,"h":38885.5,"l":38885,"c":38885,"v":26.553}
{"ts":1650259620000,"o":38885,"h":38886,"l":38876,"c":38886,"v":71.999}
{"ts":1650259680000,"o":38886,"h":38932.5,"l":38885.5,"c":38932.5,"v":96.043}
{"ts":1650259740000,"o":38932.5,"h":38940,"l":38923,"c":38939.5,"v":91.938}
{"ts":1650259800000,"o":38939.5,"h":38950,"l":38880.5,"c":38905.5,"v":208.644}
{"ts":1650259860000,"o":38905.5,"h":38906,"l":38880,"c":38905.5,"v":39.282}
{"ts":1650259920000,"o":38905.5,"h":38918.5,"l":38905.5,"c":38912,"v":34.503}
{"ts":1650259980000,"o":38912,"h":38912,"l":38897.5,"c":38899.5,"v":36.309}
{"ts":1650260040000,"o":38899.5,"h":38900,"l":38852,"c":38881,"v":114.733}
{"ts":1650260100000,"o":38881,"h":38890,"l":38881,"c":38887,"v":16.962}
{"ts":1650260160000,"o":38887,"h":38887,"l":38851,"c":38873,"v":43.183}
{"ts":1650260220000,"o":38873,"h":38873.5,"l":38860,"c":38860.5,"v":30.469}
{"ts":1650260280000,"o":38860.5,"h":38870,"l":38860,"c":38870,"v":23.175}
{"ts":1650260340000,"o":38870,"h":38870,"l":38857.5,"c":38858.5,"v":95.734}
{"ts":1650260400000,"o":38858.5,"h":38888,"l":38857.5,"c":38888,"v":229.468}
{"ts":1650260460000,"o":38888,"h":38890,"l":38881,"c":38881,"v":13.377}
{"ts":1650260520000,"o":38881,"h":38898,"l":38881,"c":38898,"v":17.879}
{"ts":1650260580000,"o":38898,"h":38898,"l":38886,"c":38886.5,"v":18.327}
{"ts":1650260640000,"o":38886.5,"h":38886.5,"l":38886,"c":38886.5,"v":12.014}
{"ts":1650260700000,"o":38886.5,"h":38912.5,"l":38885.5,"c":38912.5,"v":76.332}
{"ts":1650260760000,"o":38912.5,"h":38912.5,"l":38912,"c":38912,"v":16.593}
{"ts":1650260820000,"o":38912,"h":38912.5,"l":38912,"c":38912.5,"v":11.095}
{"ts":1650260880000,"o":38912.5,"h":38912.5,"l":38884.5,"c":38893.5,"v":30.822}
{"ts":1650260940000,"o":38893.5,"h":38894,"l":38866,"c":38866,"v":28.775}
{"ts":1650261000000,"o":38866,"h":38875,"l":38866,"c":38870.5,"v":16.422}
{"ts":1650261060000,"o":38870.5,"h":38920,"l":38870.5,"c":38907.5,"v":56.289}
{"ts":1650261120000,"o":38907.5,"h":38919.5,"l":38857,"c":38878,"v":53.603}
{"ts":1650261180000,"o":38878,"h":38878,"l":38863,"c":38877.5,"v":31.336}
{"ts":1650261240000,"o":38877.5,"h":38907.5,"l":38860,"c":38876.5,"v":81.834}
{"ts":1650261300000,"o":38876.5,"h":38884,"l":38876.5,"c":38884,"v":54.21}
{"ts":1650261360000,"o":38884,"h":38884,"l":38866.5,"c":38884,"v":24.125}
{"ts":1650261420000,"o":38884,"h":38884,"l":38868,"c":38868.5,"v":27.173}
{"ts":1650261480000,"o":38868.5,"h":38876,"l":38868,"c":38868,"v":24.316}
{"ts":1650261540000,"o":38868,"h":38887,"l":38868,"c":38884.5,"v":12.406}
{"ts":1650261600000,"o":38884.5,"h":38884.5,"l":38865,"c":38865,"v":15.598}
{"ts":1650261660000,"o":38865,"h":38882.5,"l":38865,"c":38869.5,"v":20.154}
{"ts":1650261720000,"o":38869.5,"h":38870,"l":38869,"c":38869,"v":18.167}
{"ts":1650261780000,"o":38869,"h":38880.5,"l":38869,"c":38880,"v":6.92}
{"ts":1650261840000,"o":38880,"h":38885.5,"l":38880,"c":38885.5,"v":9.085}
{"ts":1650261900000,"o":38885.5,"h":38912,"l":38885.5,"c":38904,"v":45.034}
{"ts":1650261960000,"o":38904,"h":38904,"l":38888,"c":38888,"v":37.117}
{"ts":1650262020000,"o":38888,"h":38896,"l":38888,"c":38895.5,"v":10.483}
{"ts":1650262080000,"o":38895.5,"h":38912,"l":38895.5,"c":38912,"v":34.973}
{"ts":1650262140000,"o":38912,"h":38921,"l":38911.5,"c":38921,"v":31.044}
{"ts":1650262200000,"o":38921,"h":38921,"l":38908,"c":38908,"v":26.528}
{"ts":1650262260000,"o":38908,"h":38908.5,"l":38868,"c":38868,"v":84.565}
{"ts":1650262320000,"o":38868,"h":38868.5,"l":38867.5,"c":38868,"v":25.739}
{"ts":1650262380000,"o":38868,"h":38868,"l":38838,"c":38838,"v":70.709}
{"ts":1650262440000,"o":38838,"h":38868,"l":38838,"c":38868,"v":25.889}
{"ts":1650262500000,"o":38868,"h":38879.5,"l":38867.5,"c":38873.5,"v":6.82}
{"ts":1650262560000,"o":38873.5,"h":38880,"l":38873,"c":38879.5,"v":5.936}
{"ts":1650262620000,"o":38879.5,"h":38880,"l":38867.5,"c":38867.5,"v":7.053}
{"ts":1650262680000,"o":38867.5,"h":38874.5,"l":38862,"c":38874,"v":7.728}
{"ts":1650262740000,"o":38874,"h":38880,"l":38868.5,"c":38879.5,"v":10.009}
{"ts":1650262800000,"o":38879.5,"h":38880,"l":38879.5,"c":38879.5,"v":9.229}
{"ts":1650262860000,"o":38879.5,"h":38880,"l":38879.5,"c":38880,"v":8.968}
{"ts":1650262920000,"o":38880,"h":38880,"l":38879.5,"c":38880,"v":3.216}
{"ts":1650262980000,"o":38880,"h":38887.5,"l":38879.5,"c":38887.5,"v":16.222}
{"ts":1650263040000,"o":38887.5,"h":38887.5,"l":38875.5,"c":38876,"v":15.389}
{"ts":1650263100000,"o":38876,"h":38876,"l":38870,"c":38870.5,"v":18.81}
{"ts":1650263160000,"o":38870.5,"h":38886.5,"l":38870,"c":38886.5,"v":8.507}
{"ts":1650263220000,"o":38886.5,"h":38899,"l":38886.5,"c":38899,"v":19.914}
{"ts":1650263280000,"o":38899,"h":38899,"l":38898.5,"c":38899,"v":16.029}
{"ts":1650263340000,"o":38899,"h":38920.5,"l":38898.5,"c":38920,"v":26.686}
{"ts":1650263400000,"o":38920,"h":38920.5,"l":38907.5,"c":38907.5,"v":15.947}
{"ts":1650263460000,"o":38907.5,"h":38908,"l":38907.5,"c":38907.5,"v":10.447}
{"ts":1650263520000,"o":38907.5,"h":38908,"l":38882.5,"c":38882.5,"v":38.11}
{"ts":1650263580000,"o":38882.5,"h":38900,"l":38882.5,"c":38899.5,"v":9.933}
{"ts":1650263640000,"o":38899.5,"h":38900,"l":38899.5,"c":38899.5,"v":11.997}
{"ts":1650263700000,"o":38899.5,"h":38917,"l":38899.5,"c":38916.5,"v":48.537}
{"ts":1650263760000,"o":38916.5,"h":38917,"l":38916.5,"c":38916.5,"v":15.179}
{"ts":1650263820000,"o":38916.5,"h":38940,"l":38916.5,"c":38935.5,"v":46.477}
{"ts":1650263880000,"o":38935.5,"h":38974.5,"l":38935,"c":38974.5,"v":119.377}
{"ts":1650263940000,"o":38974.5,"h":39037.5,"l":38974.5,"c":39004,"v":195.094}
{"ts":1650264000000,"o":39004,"h":39024.5,"l":38984,"c":38994.5,"v":143.655}
{"ts":1650264060000,"o":38994.5,"h":38994.5,"l":38970.5,"c":38971,"v":22.691}
{"ts":1650264120000,"o":38971,"h":38976.5,"l":38955,"c":38976.5,"v":29.027}
{"ts":1650264180000,"o":38976.5,"h":39000,"l":38976,"c":39000,"v":61.983}
{"ts":1650264240000,"o":39000,"h":39010,"l":38962,"c":38973.5,"v":28.901}
{"ts":1650264300000,"o":38973.5,"h":38989,"l":38973.5,"c":38988.5,"v":29.505}
{"ts":1650264360000,"o":38988.5,"h":38989,"l":38962,"c":38970,"v":66.06}
{"ts":1650264420000,"o":38970,"h":38976,"l":38966,"c":38976,"v":14.932}
{"ts":1650264480000,"o":38976,"h":38989,"l":38975.5,"c":38989,"v":7.825}
{"ts":1650264540000,"o":38989,"h":38989,"l":38965,"c":38965,"v":31.166}
{"ts":1650264600000,"o":38965,"h":38973,"l":38965,"c":38972.5,"v":14.493}
{"ts":1650264660000,"o":38972.5,"h":38998,"l":38972.5,"c":38994,"v":29.784}
{"ts":1650264720000,"o":38994,"h":38994,"l":38982,"c":38982,"v":8.297}
{"ts":1650264780000,"o":38982,"h":38982,"l":38960,"c":38960.5,"v":36.503}
{"ts":1650264840000,"o":38960.5,"h":38981,"l":38960,"c":38969,"v":40.599}
{"ts":1650264900000,"o":38969,"h":38969,"l":38968,"c":38968.5,"v":25.332}
{"ts":1650264960000,"o":38968.5,"h":38968.5,"l":38961.5,"c":38961.5,"v":25.323}
{"ts":1650265020000,"o":38961.5,"h":38962,"l":38961.5,"c":38961.5,"v":23.993}
{"ts":1650265080000,"o":38961.5,"h":38962,"l":38961.5,"c":38961.5,"v":13.978}
{"ts":1650265140000,"o":38961.5,"h":38962,"l":38945,"c":38945,"v":31.559}
{"ts":1650265200000,"o":38945,"h":39017,"l":38945,"c":38988,"v":163.062}
{"ts":1650265260000,"o":38988,"h":38988.5,"l":38976.5,"c":38976.5,"v":20.184}
{"ts":1650265320000,"o":38976.5,"h":38977,"l":38964.5,"c":38976.5,"v":15.258}
{"ts":1650265380000,"o":38976.5,"h":39006,"l":38976.5,"c":38992.5,"v":57.632}
{"ts":1650265440000,"o":38992.5,"h":38992.5,"l":38978.5,"c":38978.5,"v":38.797}
{"ts":1650265500000,"o":38978.5,"h":38979,"l":38970,"c":38970,"v":52.859}
{"ts":1650265560000,"o":38970,"h":38990,"l":38968,"c":38990,"v":10.665}
{"ts":1650265620000,"o":38990,"h":38990,"l":38989.5,"c":38990,"v":9.588}
{"ts":1650265680000,"o":38990,"h":38990,"l":38980.5,"c":38980.5,"v":16.788}
{"ts":1650265740000,"o":38980.5,"h":38981,"l":38980.5,"c":38981,"v":2.849}
{"ts":1650265800000,"o":38981,"h":38995,"l":38980.5,"c":38990.5,"v":15.785}
{"ts":1650265860000,"o":38990.5,"h":38995,"l":38990,"c":38994.5,"v":5.08}
{"ts":1650265920000,"o":38994.5,"h":38995,"l":38982,"c":38994,"v":13.627}
{"ts":1650265980000,"o":38994,"h":39012,"l":38993.5,"c":39001,"v":65.639}
{"ts":1650266040000,"o":39001,"h":39001.5,"l":39001,"c":39001,"v":37.908}
{"ts":1650266100000,"o":39001,"h":39001.5,"l":38993,"c":38993,"v":36.293}
{"ts":1650266160000,"o":38993,"h":39001.5,"l":38985.5,"c":38985.5,"v":20.066}
{"ts":1650266220000,"o":38985.5,"h":39000,"l":38985.5,"c":38999.5,"v":9.522}
{"ts":1650266280000,"o":38999.5,"h":39000,"l":38999.5,"c":39000,"v":6.9}
{"ts":1650266340000,"o":39000,"h":39000,"l":38995,"c":38995,"v":14.49}
{"ts":1650266400000,"o":38995,"h":38995.5,"l":38987.5,"c":38988,"v":11.414}
{"ts":1650266460000,"o":38988,"h":38988,"l":38953,"c":38962.5,"v":64.5}
{"ts":1650266520000,"o":38962.5,"h":38962.5,"l":38950,"c":38950,"v":22.356}
{"ts":1650266580000,"o":38950,"h":38950.5,"l":38867,"c":38896.5,"v":199.794}
{"ts":1650266640000,"o":38896.5,"h":38927.5,"l":38896.5,"c":38927.5,"v":28.618}
{"ts":1650266700000,"o":38927.5,"h":38927.5,"l":38927,"c":38927,"v":9.448}
{"ts":1650266760000,"o":38927,"h":38927.5,"l":38900,"c":38900,"v":16.224}
{"ts":1650266820000,"o":38900,"h":38947,"l":38860,"c":38947,"v":162.465}
{"ts":1650266880000,"o":38947,"h":38947,"l":38932.5,"c":38933,"v":22.974}
{"ts":1650266940000,"o":38933,"h":38948.5,"l":38901,"c":38906.5,"v":39.91}
{"ts":1650267000000,"o":38906.5,"h":38913.5,"l":38890,"c":38913.5,"v":33.965}
{"ts":1650267060000,"o":38913.5,"h":38924.5,"l":38913,"c":38924.5,"v":12.685}
{"ts":1650267120000,"o":38924.5,"h":38943,"l":38919.5,"c":38942.5,"v":24.057}
{"ts":1650267180000,"o":38942.5,"h":38980,"l":38942.5,"c":38970.5,"v":44.616}
{"ts":1650267240000,"o":38970.5,"h":38980,"l":38962.5,"c":38969.5,"v":19.006}
{"ts":1650267300000,"o":38969.5,"h":38969.5,"l":38900,"c":38914.5,"v":129.459}
{"ts":1650267360000,"o":38914.5,"h":38920.5,"l":38914,"c":38920.5,"v":4.256}
{"ts":1650267420000,"o":38920.5,"h":38920.5,"l":38912.5,"c":38912.5,"v":9.807}
{"ts":1650267480000,"o":38912.5,"h":38915.5,"l":38909.5,"c":38915.5,"v":27.828}
{"ts":1650267540000,"o":38915.5,"h":38920,"l":38915,"c":38915,"v":22.759}
{"ts":1650267600000,"o":38915,"h":38919,"l":38915,"c":38919,"v":75.653}
{"ts":1650267660000,"o":38919,"h":38919,"l":38918.5,"c":38918.5,"v":23.191}
{"ts":1650267720000,"o":38918.5,"h":38936,"l":38918.5,"c":38922,"v":34.661}
{"ts":1650267780000,"o":38922,"h":38922,"l":38915,"c":38915,"v":30.167}
{"ts":1650267840000,"o":38915,"h":38922,"l":38900,"c":38922,"v":69.685}
{"ts":1650267900000,"o":38922,"h":38922,"l":38921.5,"c":38921.5,"v":2.286}
{"ts":1650267960000,"o":38921.5,"h":38922,"l":38900,"c":38900.5,"v":38.265}
{"ts":1650268020000,"o":38900.5,"h":38900.5,"l":38878.5,"c":38884.5,"v":45.583}
{"ts":1650268080000,"o":38884.5,"h":38898.5,"l":38850,"c":38852.5,"v":145.11}
{"ts":1650268140000,"o":38852.5,"h":38852.5,"l":38800,"c":38825,"v":517.166}
{"ts":1650268200000,"o":38825,"h":38880,"l":38824.5,"c":38852,"v":104.973}
{"ts":1650268260000,"o":38852,"h":38897,"l":38851.5,"c":38879.5,"v":65.874}
{"ts":1650268320000,"o":38879.5,"h":38891,"l":38849.5,"c":38850.5,"v":93.071}
{"ts":1650268380000,"o":38850.5,"h":38875.5,"l":38832,"c":38875,"v":65.155}
{"ts":1650268440000,"o":38875,"h":38875.5,"l":38875,"c":38875.5,"v":14.945}
{"ts":1650268500000,"o":38875.5,"h":38922,"l":38875,"c":38920.5,"v":104.226}
{"ts":1650268560000,"o":38920.5,"h":38921,"l":38916.5,"c":38916.5,"v":64.886}
{"ts":1650268620000,"o":38916.5,"h":38916.5,"l":38898,"c":38908,"v":61.112}
{"ts":1650268680000,"o":38908,"h":38908.5,"l":38893,"c":38893,"v":18.658}
{"ts":1650268740000,"o":38893,"h":38903,"l":38893,"c":38903,"v":15.764}
{"ts":1650268800000,"o":38903,"h":38925,"l":38896.5,"c":38924.5,"v":39.074}
{"ts":1650268860000,"o":38924.5,"h":38994,"l":38924.5,"c":38993.5,"v":189.212}
{"ts":1650268920000,"o":38993.5,"h":38995,"l":38955.5,"c":38964.5,"v":53.705}
{"ts":1650268980000,"o":38964.5,"h":38991,"l":38950,"c":38991,"v":38.05}
{"ts":1650269040000,"o":38991,"h":38991,"l":38978,"c":38989,"v":25.887}
{"ts":1650269100000,"o":38989,"h":38994,"l":38989,"c":38994,"v":19.516}
{"ts":1650269160000,"o":38994,"h":38994,"l":38993.5,"c":38993.5,"v":19.807}
{"ts":1650269220000,"o":38993.5,"h":38994,"l":38976.5,"c":38976.5,"v":20.669}
{"ts":1650269280000,"o":38976.5,"h":38990,"l":38976.5,"c":38989.5,"v":12.518}
{"ts":1650269340000,"o":38989.5,"h":38990,"l":38963,"c":38963,"v":32.383}
{"ts":1650269400000,"o":38963,"h":38975,"l":38952.5,"c":38975,"v":38.544}
{"ts":1650269460000,"o":38975,"h":38989,"l":38974.5,"c":38989,"v":29.947}
{"ts":1650269520000,"o":38989,"h":38994,"l":38980,"c":38990.5,"v":15.75}
{"ts":1650269580000,"o":38990.5,"h":38991,"l":38983.5,"c":38984,"v":16.835}
{"ts":1650269640000,"o":38984,"h":38984,"l":38975,"c":38975,"v":34.477}
{"ts":1650269700000,"o":38975,"h":38975.5,"l":38975,"c":38975.5,"v":16.582}
{"ts":1650269760000,"o":38975.5,"h":38975.5,"l":38975,"c":38975,"v":9.515}
{"ts":1650269820000,"o":38975,"h":38975.5,"l":38975,"c":38975,"v":10.609}
{"ts":1650269880000,"o":38975,"h":38975.5,"l":38936,"c":38952,"v":63.864}
{"ts":1650269940000,"o":38952,"h":38952,"l":38911.5,"c":38952,"v":95.78}
{"ts":1650270000000,"o":38952,"h":38980.5,"l":38951.5,"c":38980.5,"v":78.315}
{"ts":1650270060000,"o":38980.5,"h":38993.5,"l":38962.5,"c":38963,"v":61.008}
{"ts":1650270120000,"o":38963,"h":38963,"l":38945,"c":38953,"v":32.272}
{"ts":1650270180000,"o":38953,"h":38962.5,"l":38937.5,"c":38954,"v":29.172}
{"ts":1650270240000,"o":38954,"h":38954.5,"l":38954,"c":38954,"v":5.937}
{"ts":1650270300000,"o":38954,"h":39026,"l":38954,"c":39002.5,"v":101.392}
{"ts":1650270360000,"o":39002.5,"h":39030,"l":38973,"c":39029.5,"v":40.762}
{"ts":1650270420000,"o":39029.5,"h":39035,"l":38988,"c":38993,"v":69.062}
{"ts":1650270480000,"o":38993,"h":38993.5,"l":38993,"c":38993,"v":21.586}
{"ts":1650270540000,"o":38993,"h":38993,"l":38940,"c":38940.5,"v":22.933}
{"ts":1650270600000,"o":38940.5,"h":38970.5,"l":38940,"c":38970.5,"v":13.777}
{"ts":1650270660000,"o":38970.5,"h":38970.5,"l":38950,"c":38963,"v":7.606}
{"ts":1650270720000,"o":38963,"h":38970.5,"l":38958,"c":38970,"v":9.042}
{"ts":1650270780000,"o":38970,"h":38977,"l":38954,"c":38954.5,"v":7.09}
{"ts":1650270840000,"o":38954.5,"h":38962.5,"l":38954.5,"c":38960,"v":4.37}
{"ts":1650270900000,"o":38960,"h":38960.5,"l":38950,"c":38960,"v":19.997}
{"ts":1650270960000,"o":38960,"h":38960.5,"l":38952.5,"c":38952.5,"v":11.891}
{"ts":1650271020000,"o":38952.5,"h":38953,"l":38952.5,"c":38952.5,"v":8.016}
{"ts":1650271080000,"o":38952.5,"h":38965,"l":38952.5,"c":38965,"v":18.976}
{"ts":1650271140000,"o":38965,"h":38976,"l":38962.5,"c":38963,"v":9.461}
{"ts":1650271200000,"o":38963,"h":38966.5,"l":38960,"c":38966,"v":12.037}
{"ts":1650271260000,"o":38966,"h":38972.5,"l":38960,"c":38960,"v":5.875}
{"ts":1650271320000,"o":38960,"h":38972,"l":38960,"c":38972,"v":3.049}
{"ts":1650271380000,"o":38972,"h":38972,"l":38962.5,"c":38963,"v":11.95}
{"ts":1650271440000,"o":38963,"h":38979,"l":38962.5,"c":38979,"v":7.75}
{"ts":1650271500000,"o":38979,"h":38979,"l":38961,"c":38961,"v":13.843}
{"ts":1650271560000,"o":38961,"h":38961.5,"l":38950,"c":38950,"v":20.018}
{"ts":1650271620000,"o":38950,"h":38965,"l":38950,"c":38957.5,"v":13.595}
{"ts":1650271680000,"o":38957.5,"h":38957.5,"l":38957,"c":38957,"v":3.4}
{"ts":1650271740000,"o":38957,"h":38957.5,"l":38937.5,"c":38937.5,"v":12.179}
{"ts":1650271800000,"o":38937.5,"h":38949,"l":38937,"c":38944,"v":16.646}
{"ts":1650271860000,"o":38944,"h":38944,"l":38865.5,"c":38867.5,"v":686.525}
{"ts":1650271920000,"o":38867.5,"h":38889.5,"l":38826,"c":38838,"v":417.272}
{"ts":1650271980000,"o":38838,"h":38860,"l":38807.5,"c":38826,"v":492.183}
{"ts":1650272040000,"o":38826,"h":38850,"l":38806,"c":38807.5,"v":256.886}
{"ts":1650272100000,"o":38807.5,"h":38850,"l":38800.5,"c":38838,"v":164.133}
{"ts":1650272160000,"o":38838,"h":38855.5,"l":38837.5,"c":38855,"v":79.569}
{"ts":1650272220000,"o":38855,"h":38859,"l":38837.5,"c":38838,"v":25.35}
{"ts":1650272280000,"o":38838,"h":38849,"l":38837.5,"c":38837.5,"v":24.674}
{"ts":1650272340000,"o":38837.5,"h":38837.5,"l":38830,"c":38831.5,"v":29.379}
{"ts":1650272400000,"o":38831.5,"h":38847,"l":38831.5,"c":38847,"v":37.609}
{"ts":1650272460000,"o":38847,"h":38847,"l":38813,"c":38813.5,"v":67.032}
{"ts":1650272520000,"o":38813.5,"h":38813.5,"l":38780,"c":38780,"v":98.819}
{"ts":1650272580000,"o":38780,"h":38819.5,"l":38765,"c":38819.5,"v":106.889}
{"ts":1650272640000,"o":38819.5,"h":38868,"l":38819,"c":38852,"v":56.496}
{"ts":1650272700000,"o":38852,"h":38867.5,"l":38852,"c":38858,"v":33.565}
{"ts":1650272760000,"o":38858,"h":38870,"l":38857.5,"c":38858,"v":30.802}
{"ts":1650272820000,"o":38858,"h":38869.5,"l":38858,"c":38869.5,"v":15.083}
{"ts":1650272880000,"o":38869.5,"h":38869.5,"l":38863,"c":38863.5,"v":50.387}
{"ts":1650272940000,"o":38863.5,"h":38880,"l":38863,"c":38879.5,"v":27.792}
{"ts":1650273000000,"o":38879.5,"h":38880,"l":38863,"c":38873,"v":35.542}
{"ts":1650273060000,"o":38873,"h":38873,"l":38865.5,"c":38866,"v":32.84}
{"ts":1650273120000,"o":38866,"h":38866,"l":38860,"c":38860,"v":15.361}
{"ts":1650273180000,"o":38860,"h":38860,"l":38845,"c":38845,"v":22.926}
{"ts":1650273240000,"o":38845,"h":38864,"l":38843,"c":38862.5,"v":18.222}
{"ts":1650273300000,"o":38862.5,"h":38862.5,"l":38850,"c":38850,"v":16.138}
{"ts":1650273360000,"o":38850,"h":38850,"l":38822,"c":38822,"v":16.913}
{"ts":1650273420000,"o":38822,"h":38843,"l":38822,"c":38843,"v":31.844}
{"ts":1650273480000,"o":38843,"h":38855,"l":38842.5,"c":38854.5,"v":14.908}
{"ts":1650273540000,"o":38854.5,"h":38855,"l":38854.5,"c":38855,"v":1.952}
{"ts":1650273600000,"o":38855,"h":38860,"l":38843.5,"c":38845,"v":27.478}
{"ts":1650273660000,"o":38845,"h":38845.5,"l":38822,"c":38822,"v":19.966}
{"ts":1650273720000,"o":38822,"h":38828,"l":38822,"c":38827.5,"v":13.812}
{"ts":1650273780000,"o":38827.5,"h":38828,"l":38811,"c":38811,"v":30.169}
{"ts":1650273840000,"o":38811,"h":38811.5,"l":38785,"c":38795.5,"v":82.913}
{"ts":1650273900000,"o":38795.5,"h":38816,"l":38795,"c":38816,"v":16.129}
{"ts":1650273960000,"o":38816,"h":38818.5,"l":38814,"c":38815,"v":12.462}
{"ts":1650274020000,"o":38815,"h":38827,"l":38815,"c":38826.5,"v":19.928}
{"ts":1650274080000,"o":38826.5,"h":38827,"l":38826.5,"c":38827,"v":3.903}
{"ts":1650274140000,"o":38827,"h":38827,"l":38826.5,"c":38826.5,"v":10.764}
{"ts":1650274200000,"o":38826.5,"h":38935.5,"l":38826.5,"c":38929,"v":234.271}
{"ts":1650274260000,"o":38929,"h":38955,"l":38928.5,"c":38937,"v":79.264}
{"ts":1650274320000,"o":38937,"h":38937,"l":38897,"c":38920,"v":59.463}
{"ts":1650274380000,"o":38920,"h":38920,"l":38919.5,"c":38920,"v":9.064}
{"ts":1650274440000,"o":38920,"h":38940.5,"l":38914,"c":38914,"v":96.927}
{"ts":1650274500000,"o":38914,"h":38919,"l":38914,"c":38919,"v":5.401}
{"ts":1650274560000,"o":38919,"h":38919,"l":38912.5,"c":38912.5,"v":11.78}
{"ts":1650274620000,"o":38912.5,"h":38925,"l":38910.5,"c":38925,"v":27.4}
{"ts":1650274680000,"o":38925,"h":38944.5,"l":38924.5,"c":38940,"v":41.748}
{"ts":1650274740000,"o":38940,"h":38940,"l":38939.5,"c":38939.5,"v":11.304}
{"ts":1650274800000,"o":38939.5,"h":38940,"l":38912.5,"c":38922,"v":101.106}
{"ts":1650274860000,"o":38922,"h":38934,"l":38912.5,"c":38917,"v":18.899}
{"ts":1650274920000,"o":38917,"h":38931.5,"l":38916.5,"c":38931.5,"v":13.796}
{"ts":1650274980000,"o":38931.5,"h":38931.5,"l":38900,"c":38927,"v":18.943}
{"ts":1650275040000,"o":38927,"h":38927,"l":38900.5,"c":38910.5,"v":17.803}
{"ts":1650275100000,"o":38910.5,"h":38926.5,"l":38910.5,"c":38926.5,"v":9.437}
{"ts":1650275160000,"o":38926.5,"h":38939.5,"l":38926.5,"c":38939.5,"v":19.991}
{"ts":1650275220000,"o":38939.5,"h":38939.5,"l":38912.5,"c":38912.5,"v":12.652}
{"ts":1650275280000,"o":38912.5,"h":38924.5,"l":38900,"c":38924,"v":20.025}
{"ts":1650275340000,"o":38924,"h":38929,"l":38914,"c":38929,"v":19.901}
{"ts":1650275400000,"o":38929,"h":38929,"l":38914,"c":38918.5,"v":27.4}
{"ts":1650275460000,"o":38918.5,"h":38923,"l":38914.5,"c":38915,"v":8.844}
{"ts":1650275520000,"o":38915,"h":38915,"l":38914.5,"c":38915,"v":1.784}
{"ts":1650275580000,"o":38915,"h":38923.5,"l":38914.5,"c":38923.5,"v":12.963}
{"ts":1650275640000,"o":38923.5,"h":38923.5,"l":38923,"c":38923.5,"v":3.415}
{"ts":1650275700000,"o":38923.5,"h":38936.5,"l":38923,"c":38936.5,"v":7.923}
{"ts":1650275760000,"o":38936.5,"h":38950,"l":38936,"c":38949.5,"v":56.682}
{"ts":1650275820000,"o":38949.5,"h":38950,"l":38949.5,"c":38949.5,"v":4.225}
{"ts":1650275880000,"o":38949.5,"h":38955,"l":38949.5,"c":38954.5,"v":25.898}
{"ts":1650275940000,"o":38954.5,"h":38959,"l":38949.5,"c":38959,"v":25.882}
{"ts":1650276000000,"o":38959,"h":38959,"l":38935,"c":38935,"v":17.077}
{"ts":1650276060000,"o":38935,"h":38939,"l":38927.5,"c":38938.5,"v":9.615}
{"ts":1650276120000,"o":38938.5,"h":38939,"l":38927.5,"c":38937,"v":13.395}
{"ts":1650276180000,"o":38937,"h":38948,"l":38937,"c":38947.5,"v":11.253}
{"ts":1650276240000,"o":38947.5,"h":38948,"l":38947.5,"c":38948,"v":8.236}
{"ts":1650276300000,"o":38948,"h":38948,"l":38929,"c":38939,"v":34.748}
{"ts":1650276360000,"o":38939,"h":38939,"l":38938.5,"c":38938.5,"v":7.407}
{"ts":1650276420000,"o":38938.5,"h":38970,"l":38938.5,"c":38970,"v":29.051}
{"ts":1650276480000,"o":38970,"h":38978.5,"l":38964,"c":38964.5,"v":35.278}
{"ts":1650276540000,"o":38964.5,"h":38964.5,"l":38950,"c":38950.5,"v":4.644}
{"ts":1650276600000,"o":38950.5,"h":38964.5,"l":38950,"c":38964.5,"v":13.282}
{"ts":1650276660000,"o":38964.5,"h":38976,"l":38964,"c":38969.5,"v":16.516}
{"ts":1650276720000,"o":38969.5,"h":38974.5,"l":38969.5,"c":38973,"v":32.228}
{"ts":1650276780000,"o":38973,"h":38973,"l":38971,"c":38971.5,"v":13.377}
{"ts":1650276840000,"o":38971.5,"h":38971.5,"l":38971,"c":38971.5,"v":10.674}
{"ts":1650276900000,"o":38971.5,"h":38971.5,"l":38957.5,"c":38957.5,"v":14.657}
{"ts":1650276960000,"o":38957.5,"h":38958,"l":38950,"c":38950,"v":11.281}
{"ts":1650277020000,"o":38950,"h":38950.5,"l":38950,"c":38950.5,"v":9.223}
{"ts":1650277080000,"o":38950.5,"h":38950.5,"l":38942.5,"c":38943,"v":11.652}
{"ts":1650277140000,"o":38943,"h":38943,"l":38929.5,"c":38929.5,"v":16.794}
{"ts":1650277200000,"o":38929.5,"h":38950,"l":38926,"c":38949.5,"v":34.178}
{"ts":1650277260000,"o":38949.5,"h":38956.5,"l":38949.5,"c":38956,"v":11.209}
{"ts":1650277320000,"o":38956,"h":38956.5,"l":38956,"c":38956.5,"v":3.189}
{"ts":1650277380000,"o":38956.5,"h":39000,"l":38956,"c":38998,"v":141.344}
{"ts":1650277440000,"o":38998,"h":39003,"l":38975,"c":38986.5,"v":79.24}
{"ts":1650277500000,"o":38986.5,"h":39025.5,"l":38976,"c":39018,"v":55.663}
{"ts":1650277560000,"o":39018,"h":39029.5,"l":39017.5,"c":39020,"v":51.591}
{"ts":1650277620000,"o":39020,"h":39023.5,"l":39004.5,"c":39004.5,"v":34.376}
{"ts":1650277680000,"o":39004.5,"h":39028.5,"l":39004.5,"c":39025.5,"v":43.738}
{"ts":1650277740000,"o":39025.5,"h":39025.5,"l":39013.5,"c":39014,"v":46.125}
{"ts":1650277800000,"o":39014,"h":39014,"l":38990,"c":38998,"v":33.739}
{"ts":1650277860000,"o":38998,"h":39106,"l":38997.5,"c":39077,"v":434.698}
{"ts":1650277920000,"o":39077,"h":39098.5,"l":39038,"c":39063,"v":166.24}
{"ts":1650277980000,"o":39063,"h":39063.5,"l":39008,"c":39030,"v":88.61}
{"ts":1650278040000,"o":39030,"h":39077,"l":39028,"c":39028,"v":44.642}
{"ts":1650278100000,"o":39028,"h":39030,"l":39016,"c":39016,"v":54.467}
{"ts":1650278160000,"o":39016,"h":39016,"l":38969.5,"c":38982,"v":69.612}
{"ts":1650278220000,"o":38982,"h":39008,"l":38960.5,"c":38997.5,"v":58.128}
{"ts":1650278280000,"o":38997.5,"h":38997.5,"l":38975,"c":38981.5,"v":40.99}
{"ts":1650278340000,"o":38981.5,"h":38981.5,"l":38977,"c":38977,"v":11.545}
{"ts":1650278400000,"o":38977,"h":38977.5,"l":38970.5,"c":38970.5,"v":17.381}
{"ts":1650278460000,"o":38970.5,"h":38971,"l":38950.5,"c":38961.5,"v":44.109}
{"ts":1650278520000,"o":38961.5,"h":38965.5,"l":38940,"c":38965,"v":30.709}
{"ts":1650278580000,"o":38965,"h":38965.5,"l":38955,"c":38955,"v":14.381}
{"ts":1650278640000,"o":38955,"h":38962,"l":38945.5,"c":38961.5,"v":21.424}
{"ts":1650278700000,"o":38961.5,"h":38962,"l":38950,"c":38960.5,"v":16.055}
{"ts":1650278760000,"o":38960.5,"h":38963,"l":38960.5,"c":38963,"v":15.654}
{"ts":1650278820000,"o":38963,"h":38963,"l":38960.5,"c":38961,"v":17.582}
{"ts":1650278880000,"o":38961,"h":38965,"l":38960.5,"c":38965,"v":15.048}
{"ts":1650278940000,"o":38965,"h":38965,"l":38960,"c":38960.5,"v":37.726}
{"ts":1650279000000,"o":38960.5,"h":38966.5,"l":38960.5,"c":38963,"v":18.593}
{"ts":1650279060000,"o":38963,"h":38970,"l":38955,"c":38955,"v":9.109}
{"ts":1650279120000,"o":38955,"h":38955.5,"l":38954.5,"c":38955,"v":5.861}
{"ts":1650279180000,"o":38955,"h":38966,"l":38954.5,"c":38962.5,"v":13.619}
{"ts":1650279240000,"o":38962.5,"h":38963,"l":38923.5,"c":38924,"v":83.844}
{"ts":1650279300000,"o":38924,"h":38928,"l":38903,"c":38928,"v":33.096}
{"ts":1650279360000,"o":38928,"h":38933.5,"l":38903,"c":38903.5,"v":28.35}
{"ts":1650279420000,"o":38903.5,"h":38918.5,"l":38903.5,"c":38910,"v":13.621}
{"ts":1650279480000,"o":38910,"h":38910.5,"l":38886,"c":38886.5,"v":66.804}
{"ts":1650279540000,"o":38886.5,"h":38910.5,"l":38886.5,"c":38898.5,"v":54.697}
{"ts":1650279600000,"o":38898.5,"h":38910,"l":38894.5,"c":38910,"v":12.428}
{"ts":1650279660000,"o":38910,"h":38910,"l":38905,"c":38905,"v":11.669}
{"ts":1650279720000,"o":38905,"h":38918,"l":38905,"c":38915.5,"v":18.052}
{"ts":1650279780000,"o":38915.5,"h":38915.5,"l":38915,"c":38915,"v":7.746}
{"ts":1650279840000,"o":38915,"h":38919,"l":38915,"c":38919,"v":5.033}
{"ts":1650279900000,"o":38919,"h":38919,"l":38915,"c":38915,"v":20.28}
{"ts":1650279960000,"o":38915,"h":38960,"l":38915,"c":38950.5,"v":51.392}
{"ts":1650280020000,"o":38950.5,"h":38966,"l":38950,"c":38963,"v":15.294}
{"ts":1650280080000,"o":38963,"h":38963,"l":38956,"c":38956,"v":18.013}
{"ts":1650280140000,"o":38956,"h":38966,"l":38956,"c":38965.5,"v":13.819}
{"ts":1650280200000,"o":38965.5,"h":38966,"l":38949,"c":38956.5,"v":18.582}
{"ts":1650280260000,"o":38956.5,"h":38966,"l":38956,"c":38966,"v":9.668}
{"ts":1650280320000,"o":38966,"h":38966,"l":38949,"c":38955.5,"v":26.556}
{"ts":1650280380000,"o":38955.5,"h":38993.5,"l":38955.5,"c":38982,"v":73.712}
{"ts":1650280440000,"o":38982,"h":39012.5,"l":38981.5,"c":39011,"v":78.28}
{"ts":1650280500000,"o":39011,"h":39025.5,"l":38996,"c":39022,"v":116.075}
{"ts":1650280560000,"o":39022,"h":39080,"l":39022,"c":39056,"v":166.129}
{"ts":1650280620000,"o":39056,"h":39056.5,"l":39025,"c":39034,"v":49.145}
{"ts":1650280680000,"o":39034,"h":39054,"l":39034,"c":39034,"v":28.508}
{"ts":1650280740000,"o":39034,"h":39065,"l":39027,"c":39053.5,"v":133.475}
{"ts":1650280800000,"o":39053.5,"h":39057,"l":39012.5,"c":39014,"v":75.751}
{"ts":1650280860000,"o":39014,"h":39038.5,"l":39014,"c":39020.5,"v":90.8}
{"ts":1650280920000,"o":39020.5,"h":39021,"l":39004,"c":39004,"v":18.381}
{"ts":1650280980000,"o":39004,"h":39051.5,"l":39004,"c":39017.5,"v":221.002}
{"ts":1650281040000,"o":39017.5,"h":39018,"l":39008.5,"c":39008.5,"v":33.854}
{"ts":1650281100000,"o":39008.5,"h":39011.5,"l":39004,"c":39011,"v":22.548}
{"ts":1650281160000,"o":39011,"h":39011.5,"l":39011,"c":39011.5,"v":11.116}
{"ts":1650281220000,"o":39011.5,"h":39014,"l":39011.5,"c":39013.5,"v":5.572}
{"ts":1650281280000,"o":39013.5,"h":39014,"l":39011,"c":39011,"v":4.729}
{"ts":1650281340000,"o":39011,"h":39029.5,"l":39011,"c":39029.5,"v":15.949}
{"ts":1650281400000,"o":39029.5,"h":39029.5,"l":39018,"c":39018,"v":9.825}
{"ts":1650281460000,"o":39018,"h":39018.5,"l":39017,"c":39017,"v":8.5}
{"ts":1650281520000,"o":39017,"h":39017.5,"l":39017,"c":39017,"v":3.259}
{"ts":1650281580000,"o":39017,"h":39017.5,"l":39017,"c":39017.5,"v":1.608}
{"ts":1650281640000,"o":39017.5,"h":39054.5,"l":39017,"c":39054.5,"v":56.091}
{"ts":1650281700000,"o":39054.5,"h":39054.5,"l":39037.5,"c":39037.5,"v":13.616}
{"ts":1650281760000,"o":39037.5,"h":39038,"l":39025,"c":39026.5,"v":11.696}
{"ts":1650281820000,"o":39026.5,"h":39028,"l":39026.5,"c":39028,"v":7.295}
{"ts":1650281880000,"o":39028,"h":39028,"l":39023.5,"c":39023.5,"v":24.263}
{"ts":1650281940000,"o":39023.5,"h":39024,"l":39023.5,"c":39023.5,"v":4.379}
{"ts":1650282000000,"o":39023.5,"h":39024,"l":39001.5,"c":39012.5,"v":70.025}
{"ts":1650282060000,"o":39012.5,"h":39013,"l":39005,"c":39005,"v":13.996}
{"ts":1650282120000,"o":39005,"h":39023.5,"l":39005,"c":39012.5,"v":9.82}
{"ts":1650282180000,"o":39012.5,"h":39013,"l":39012,"c":39012,"v":7.095}
{"ts":1650282240000,"o":39012,"h":39029,"l":39012,"c":39028.5,"v":25.127}
{"ts":1650282300000,"o":39028.5,"h":39037,"l":39028.5,"c":39037,"v":13.44}
{"ts":1650282360000,"o":39037,"h":39037,"l":39036.5,"c":39036.5,"v":9.672}
{"ts":1650282420000,"o":39036.5,"h":39037,"l":39021.5,"c":39021.5,"v":6.482}
{"ts":1650282480000,"o":39021.5,"h":39024.5,"l":39016,"c":39024,"v":10.577}
{"ts":1650282540000,"o":39024,"h":39024.5,"l":39000,"c":39000.5,"v":50.083}
{"ts":1650282600000,"o":39000.5,"h":39000.5,"l":39000,"c":39000.5,"v":10.343}
{"ts":1650282660000,"o":39000.5,"h":39000.5,"l":38996,"c":38996,"v":18.898}
{"ts":1650282720000,"o":38996,"h":38996.5,"l":38968.5,"c":38971,"v":34.19}
{"ts":1650282780000,"o":38971,"h":38976,"l":38971,"c":38976,"v":12.715}
{"ts":1650282840000,"o":38976,"h":38995,"l":38975.5,"c":38976.5,"v":22.785}
{"ts":1650282900000,"o":38976.5,"h":38977,"l":38956,"c":38959.5,"v":38.477}
{"ts":1650282960000,"o":38959.5,"h":38960,"l":38959.5,"c":38959.5,"v":6.349}
{"ts":1650283020000,"o":38959.5,"h":38965,"l":38959.5,"c":38965,"v":8.982}
{"ts":1650283080000,"o":38965,"h":38965,"l":38963.5,"c":38964,"v":31.434}
{"ts":1650283140000,"o":38964,"h":38970.5,"l":38959.5,"c":38970.5,"v":12.674}
{"ts":1650283200000,"o":38970.5,"h":39011.5,"l":38970,"c":38999,"v":41.329}
{"ts":1650283260000,"o":38999,"h":38999,"l":38971.5,"c":38997.5,"v":30.752}
{"ts":1650283320000,"o":38997.5,"h":39033,"l":38997.5,"c":39021.5,"v":58.916}
{"ts":1650283380000,"o":39021.5,"h":39046.5,"l":39020,"c":39045,"v":45.817}
{"ts":1650283440000,"o":39045,"h":39045.5,"l":39042,"c":39042,"v":15.437}
{"ts":1650283500000,"o":39042,"h":39042.5,"l":39015,"c":39041,"v":35.468}
{"ts":1650283560000,"o":39041,"h":39050.5,"l":39040.5,"c":39050.5,"v":74.188}
{"ts":1650283620000,"o":39050.5,"h":39059,"l":39050,"c":39059,"v":52.421}
{"ts":1650283680000,"o":39059,"h":39059,"l":39054.5,"c":39055,"v":47.588}
{"ts":1650283740000,"o":39055,"h":39067,"l":39054.5,"c":39066.5,"v":73.451}
{"ts":1650283800000,"o":39066.5,"h":39067,"l":39052.5,"c":39064.5,"v":31.896}
{"ts":1650283860000,"o":39064.5,"h":39080,"l":39064,"c":39065,"v":78.995}
{"ts":1650283920000,"o":39065,"h":39077,"l":39037.5,"c":39040.5,"v":30.881}
{"ts":1650283980000,"o":39040.5,"h":39055,"l":39040.5,"c":39055,"v":10.476}
{"ts":1650284040000,"o":39055,"h":39082.5,"l":39054.5,"c":39082.5,"v":25.186}
{"ts":1650284100000,"o":39082.5,"h":39096.5,"l":39076,"c":39080,"v":51.902}
{"ts":1650284160000,"o":39080,"h":39085,"l":39068,"c":39084.5,"v":28.357}
{"ts":1650284220000,"o":39084.5,"h":39169,"l":39084.5,"c":39150.5,"v":382.268}
{"ts":1650284280000,"o":39150.5,"h":39295,"l":39150.5,"c":39231,"v":896.714}
{"ts":1650284340000,"o":39231,"h":39244,"l":39201,"c":39238,"v":129.476}
{"ts":1650284400000,"o":39238,"h":39238,"l":39208.5,"c":39208.5,"v":88.03}
{"ts":1650284460000,"o":39208.5,"h":39243.5,"l":39203.5,"c":39226,"v":81.801}
{"ts":1650284520000,"o":39226,"h":39276.5,"l":39217.5,"c":39270,"v":166.588}
{"ts":1650284580000,"o":39270,"h":39270.5,"l":39233,"c":39233.5,"v":109.897}
{"ts":1650284640000,"o":39233.5,"h":39241.5,"l":39170,"c":39170,"v":85.934}
{"ts":1650284700000,"o":39170,"h":39196,"l":39157,"c":39195.5,"v":116.109}
{"ts":1650284760000,"o":39195.5,"h":39196,"l":39175,"c":39181,"v":33.244}
{"ts":1650284820000,"o":39181,"h":39188.5,"l":39175,"c":39175,"v":76.705}
{"ts":1650284880000,"o":39175,"h":39192.5,"l":39170,"c":39180,"v":28.746}
{"ts":1650284940000,"o":39180,"h":39195,"l":39180,"c":39195,"v":35.076}
{"ts":1650285000000,"o":39195,"h":39211.5,"l":39176.5,"c":39176.5,"v":43.521}
{"ts":1650285060000,"o":39176.5,"h":39184,"l":39165,"c":39183.5,"v":40.577}
{"ts":1650285120000,"o":39183.5,"h":39184,"l":39176,"c":39176,"v":15.694}
{"ts":1650285180000,"o":39176,"h":39220,"l":39176,"c":39219.5,"v":32.857}
{"ts":1650285240000,"o":39219.5,"h":39235,"l":39219.5,"c":39234.5,"v":48.714}
{"ts":1650285300000,"o":39234.5,"h":39375,"l":39234,"c":39310,"v":437.123}
{"ts":1650285360000,"o":39310,"h":39310.5,"l":39253,"c":39264,"v":119.094}
{"ts":1650285420000,"o":39264,"h":39265.5,"l":39220,"c":39222.5,"v":107.886}
{"ts":1650285480000,"o":39222.5,"h":39252,"l":39219.5,"c":39250,"v":102.234}
{"ts":1650285540000,"o":39250,"h":39276.5,"l":39241.5,"c":39241.5,"v":64.675}
{"ts":1650285600000,"o":39241.5,"h":39242,"l":39241.5,"c":39241.5,"v":13.805}
{"ts":1650285660000,"o":39241.5,"h":39269,"l":39230.5,"c":39269,"v":44.153}
{"ts":1650285720000,"o":39269,"h":39269,"l":39250,"c":39256,"v":18.514}
{"ts":1650285780000,"o":39256,"h":39284,"l":39256,"c":39268.5,"v":25.183}
{"ts":1650285840000,"o":39268.5,"h":39269,"l":39250,"c":39250.5,"v":32.483}
{"ts":1650285900000,"o":39250.5,"h":39269,"l":39250,"c":39256.5,"v":47.565}
{"ts":1650285960000,"o":39256.5,"h":39256.5,"l":39232.5,"c":39250,"v":37.379}
{"ts":1650286020000,"o":39250,"h":39300,"l":39250,"c":39293,"v":71.188}
{"ts":1650286080000,"o":39293,"h":39301,"l":39293,"c":39293,"v":36.333}
{"ts":1650286140000,"o":39293,"h":39312.5,"l":39293,"c":39312.5,"v":50.7}
{"ts":1650286200000,"o":39312.5,"h":39342.5,"l":39312,"c":39342.5,"v":77.238}
{"ts":1650286260000,"o":39342.5,"h":39397.5,"l":39325,"c":39350.5,"v":196.254}
{"ts":1650286320000,"o":39350.5,"h":39350.5,"l":39305,"c":39325,"v":123.914}
{"ts":1650286380000,"o":39325,"h":39380,"l":39320,"c":39342,"v":85.755}
{"ts":1650286440000,"o":39342,"h":39342.5,"l":39337.5,"c":39337.5,"v":26.485}
{"ts":1650286500000,"o":39337.5,"h":39419,"l":39337.5,"c":39368.5,"v":207.912}
{"ts":1650286560000,"o":39368.5,"h":39471.5,"l":39368.5,"c":39441,"v":299.479}
{"ts":1650286620000,"o":39441,"h":39441,"l":39374.5,"c":39395,"v":84.878}
{"ts":1650286680000,"o":39395,"h":39395,"l":39375.5,"c":39375.5,"v":31.196}
{"ts":1650286740000,"o":39375.5,"h":39381.5,"l":39370,"c":39370,"v":44.164}
{"ts":1650286800000,"o":39370,"h":39383,"l":39336,"c":39336,"v":71.24}
{"ts":1650286860000,"o":39336,"h":39349,"l":39333.5,"c":39343,"v":73.744}
{"ts":1650286920000,"o":39343,"h":39379.5,"l":39340,"c":39379,"v":65.32}
{"ts":1650286980000,"o":39379,"h":39450,"l":39378,"c":39426.5,"v":166.889}
{"ts":1650287040000,"o":39426.5,"h":39470,"l":39390,"c":39399.5,"v":179.497}
{"ts":1650287100000,"o":39399.5,"h":39406,"l":39362.5,"c":39364,"v":59.815}
{"ts":1650287160000,"o":39364,"h":39379,"l":39338.5,"c":39373.5,"v":106.802}
{"ts":1650287220000,"o":39373.5,"h":39374,"l":39345,"c":39345,"v":29.56}
{"ts":1650287280000,"o":39345,"h":39345.5,"l":39328,"c":39328.5,"v":45.307}
{"ts":1650287340000,"o":39328.5,"h":39330.5,"l":39316.5,"c":39317,"v":50.402}
{"ts":1650287400000,"o":39317,"h":39333,"l":39305,"c":39332.5,"v":108.7}
{"ts":1650287460000,"o":39332.5,"h":39333,"l":39325,"c":39325,"v":43.194}
{"ts":1650287520000,"o":39325,"h":39325.5,"l":39303,"c":39303,"v":28.898}
{"ts":1650287580000,"o":39303,"h":39347,"l":39303,"c":39347,"v":27.847}
{"ts":1650287640000,"o":39347,"h":39370,"l":39346.5,"c":39351,"v":23.033}
{"ts":1650287700000,"o":39351,"h":39354,"l":39325,"c":39345.5,"v":68.489}
{"ts":1650287760000,"o":39345.5,"h":39345.5,"l":39310,"c":39310.5,"v":35.096}
{"ts":1650287820000,"o":39310.5,"h":39315,"l":39304,"c":39304,"v":41.537}
{"ts":1650287880000,"o":39304,"h":39319,"l":39304,"c":39318.5,"v":43.926}
{"ts":1650287940000,"o":39318.5,"h":39319,"l":39318.5,"c":39319,"v":5.862}
{"ts":1650288000000,"o":39319,"h":39319,"l":39318.5,"c":39319,"v":10.789}
{"ts":1650288060000,"o":39319,"h":39345,"l":39318.5,"c":39339,"v":25.082}
{"ts":1650288120000,"o":39339,"h":39339.5,"l":39330,"c":39333,"v":26.721}
{"ts":1650288180000,"o":39333,"h":39367,"l":39333,"c":39367,"v":100.609}
{"ts":1650288240000,"o":39367,"h":39381,"l":39366.5,"c":39375.5,"v":49.915}
{"ts":1650288300000,"o":39375.5,"h":39375.5,"l":39299,"c":39305.5,"v":56.79}
{"ts":1650288360000,"o":39305.5,"h":39306,"l":39305.5,"c":39305.5,"v":41.792}
{"ts":1650288420000,"o":39305.5,"h":39305.5,"l":39284,"c":39288.5,"v":40.637}
{"ts":1650288480000,"o":39288.5,"h":39298,"l":39281,"c":39282.5,"v":54.431}
{"ts":1650288540000,"o":39282.5,"h":39318,"l":39282.5,"c":39310.5,"v":47.916}
{"ts":1650288600000,"o":39310.5,"h":39460,"l":39310.5,"c":39440.5,"v":326.674}
{"ts":1650288660000,"o":39440.5,"h":39670,"l":39400,"c":39551.5,"v":1485.041}
{"ts":1650288720000,"o":39551.5,"h":39579,"l":39502.5,"c":39549.5,"v":425.823}
{"ts":1650288780000,"o":39549.5,"h":39580,"l":39471,"c":39472,"v":250.074}
{"ts":1650288840000,"o":39472,"h":39560,"l":39415.5,"c":39425,"v":278.437}
{"ts":1650288900000,"o":39425,"h":39454.5,"l":39374,"c":39450.5,"v":181.031}
{"ts":1650288960000,"o":39450.5,"h":39490.5,"l":39447,"c":39490.5,"v":179.939}
{"ts":1650289020000,"o":39490.5,"h":39516,"l":39461.5,"c":39461.5,"v":129.295}
{"ts":1650289080000,"o":39461.5,"h":39505.5,"l":39450,"c":39481.5,"v":122.299}
{"ts":1650289140000,"o":39481.5,"h":39481.5,"l":39340,"c":39352,"v":293.286}
{"ts":1650289200000,"o":39352,"h":39352,"l":39292.5,"c":39320,"v":356.469}
{"ts":1650289260000,"o":39320,"h":39350,"l":39280,"c":39345.5,"v":176.173}
{"ts":1650289320000,"o":39345.5,"h":39368,"l":39302.5,"c":39323,"v":88.794}
{"ts":1650289380000,"o":39323,"h":39360,"l":39322.5,"c":39357,"v":44.902}
{"ts":1650289440000,"o":39357,"h":39400,"l":39347,"c":39367.5,"v":135.817}
{"ts":1650289500000,"o":39367.5,"h":39377.5,"l":39325,"c":39353.5,"v":73.361}
{"ts":1650289560000,"o":39353.5,"h":39359,"l":39323,"c":39323.5,"v":103.466}
{"ts":1650289620000,"o":39323.5,"h":39355.5,"l":39323,"c":39355.5,"v":46.936}
{"ts":1650289680000,"o":39355.5,"h":39376.5,"l":39320,"c":39320,"v":186.269}
{"ts":1650289740000,"o":39320,"h":39325,"l":39268.5,"c":39305.5,"v":165.399}
{"ts":1650289800000,"o":39305.5,"h":39323,"l":39295,"c":39296.5,"v":31.432}
{"ts":1650289860000,"o":39296.5,"h":39365,"l":39267.5,"c":39340,"v":196.186}
{"ts":1650289920000,"o":39340,"h":39363,"l":39311,"c":39313.5,"v":57.823}
{"ts":1650289980000,"o":39313.5,"h":39314,"l":39290,"c":39309.5,"v":49.571}
{"ts":1650290040000,"o":39309.5,"h":39310,"l":39219.5,"c":39310,"v":313.15}
{"ts":1650290100000,"o":39310,"h":39310,"l":39257.5,"c":39284.5,"v":87.927}
{"ts":1650290160000,"o":39284.5,"h":39295.5,"l":39276,"c":39295.5,"v":36.787}
{"ts":1650290220000,"o":39295.5,"h":39315,"l":39268,"c":39290,"v":169.994}
{"ts":1650290280000,"o":39290,"h":39296,"l":39287.5,"c":39288,"v":51.854}
{"ts":1650290340000,"o":39288,"h":39304.5,"l":39288,"c":39304,"v":62.23}
{"ts":1650290400000,"o":39304,"h":39330,"l":39295.5,"c":39328,"v":87.099}
{"ts":1650290460000,"o":39328,"h":39389,"l":39309.5,"c":39369,"v":85.806}
{"ts":1650290520000,"o":39369,"h":39430,"l":39368.5,"c":39391.5,"v":158.527}
{"ts":1650290580000,"o":39391.5,"h":39392,"l":39375.5,"c":39376,"v":43.857}
{"ts":1650290640000,"o":39376,"h":39418,"l":39375.5,"c":39400,"v":70.01}
{"ts":1650290700000,"o":39400,"h":39413,"l":39400,"c":39400.5,"v":42.042}
{"ts":1650290760000,"o":39400.5,"h":39415,"l":39376.5,"c":39414,"v":54.581}
{"ts":1650290820000,"o":39414,"h":39444,"l":39407,"c":39407.5,"v":67.619}
{"ts":1650290880000,"o":39407.5,"h":39407.5,"l":39394,"c":39400.5,"v":18.195}
{"ts":1650290940000,"o":39400.5,"h":39400.5,"l":39357,"c":39359.5,"v":34.32}
{"ts":1650291000000,"o":39359.5,"h":39379,"l":39336.5,"c":39378,"v":28.608}
{"ts":1650291060000,"o":39378,"h":39417.5,"l":39376.5,"c":39417.5,"v":27.726}
{"ts":1650291120000,"o":39417.5,"h":39457,"l":39417,"c":39433.5,"v":148.793}
{"ts":1650291180000,"o":39433.5,"h":39446,"l":39433.5,"c":39434,"v":35.728}
{"ts":1650291240000,"o":39434,"h":39434.5,"l":39420,"c":39420.5,"v":18.433}
{"ts":1650291300000,"o":39420.5,"h":39433,"l":39412.5,"c":39432.5,"v":33.472}
{"ts":1650291360000,"o":39432.5,"h":39450,"l":39432.5,"c":39450,"v":53.897}
{"ts":1650291420000,"o":39450,"h":39450,"l":39430,"c":39430,"v":44.51}
{"ts":1650291480000,"o":39430,"h":39455,"l":39425,"c":39450.5,"v":53.393}
{"ts":1650291540000,"o":39450.5,"h":39450.5,"l":39426.5,"c":39437.5,"v":23.263}
{"ts":1650291600000,"o":39437.5,"h":39438,"l":39407.5,"c":39408,"v":55.64}
{"ts":1650291660000,"o":39408,"h":39430,"l":39389.5,"c":39418,"v":34.605}
{"ts":1650291720000,"o":39418,"h":39457.5,"l":39417.5,"c":39451,"v":26.914}
{"ts":1650291780000,"o":39451,"h":39451,"l":39411.5,"c":39427.5,"v":67.579}
{"ts":1650291840000,"o":39427.5,"h":39515.5,"l":39427.5,"c":39512.5,"v":131.658}
{"ts":1650291900000,"o":39512.5,"h":39563.5,"l":39426.5,"c":39507.5,"v":441.91}
{"ts":1650291960000,"o":39507.5,"h":39510,"l":39413,"c":39417.5,"v":289.893}
{"ts":1650292020000,"o":39417.5,"h":39520,"l":39417.5,"c":39482.5,"v":397.507}
{"ts":1650292080000,"o":39482.5,"h":39490,"l":39423,"c":39450,"v":141.236}
{"ts":1650292140000,"o":39450,"h":39461,"l":39376,"c":39388.5,"v":167.716}
{"ts":1650292200000,"o":39388.5,"h":39429,"l":39388,"c":39404,"v":58.182}
{"ts":1650292260000,"o":39404,"h":39404,"l":39355,"c":39388.5,"v":130.107}
{"ts":1650292320000,"o":39388.5,"h":39390,"l":39358,"c":39360,"v":113.658}
{"ts":1650292380000,"o":39360,"h":39365,"l":39355.5,"c":39363,"v":42.235}
{"ts":1650292440000,"o":39363,"h":39388,"l":39362.5,"c":39388,"v":17.605}
{"ts":1650292500000,"o":39388,"h":39388,"l":39319.5,"c":39339,"v":89.525}
{"ts":1650292560000,"o":39339,"h":39357,"l":39333,"c":39333.5,"v":45.335}
{"ts":1650292620000,"o":39333.5,"h":39347.5,"l":39326.5,"c":39347.5,"v":75.283}
{"ts":1650292680000,"o":39347.5,"h":39356.5,"l":39330,"c":39330,"v":57.806}
{"ts":1650292740000,"o":39330,"h":39340.5,"l":39327,"c":39340.5,"v":28.555}
{"ts":1650292800000,"o":39340.5,"h":39380.5,"l":39333,"c":39333.5,"v":39.378}
{"ts":1650292860000,"o":39333.5,"h":39347.5,"l":39332.5,"c":39347,"v":21.842}
{"ts":1650292920000,"o":39347,"h":39379.5,"l":39347,"c":39361.5,"v":18.102}
{"ts":1650292980000,"o":39361.5,"h":39362,"l":39338.5,"c":39339,"v":30.296}
{"ts":1650293040000,"o":39339,"h":39419.5,"l":39334,"c":39419,"v":100.521}
{"ts":1650293100000,"o":39419,"h":39419.5,"l":39310,"c":39330.5,"v":228.495}
{"ts":1650293160000,"o":39330.5,"h":39368,"l":39330.5,"c":39352.5,"v":65.833}
{"ts":1650293220000,"o":39352.5,"h":39358.5,"l":39335.5,"c":39356,"v":53.433}
{"ts":1650293280000,"o":39356,"h":39357,"l":39330,"c":39349,"v":50.403}
{"ts":1650293340000,"o":39349,"h":39349,"l":39348.5,"c":39348.5,"v":15.171}
{"ts":1650293400000,"o":39348.5,"h":39368.5,"l":39348.5,"c":39363,"v":35.001}
{"ts":1650293460000,"o":39363,"h":39363,"l":39332.5,"c":39333.5,"v":9.202}
{"ts":1650293520000,"o":39333.5,"h":39346,"l":39319,"c":39345,"v":41.533}
{"ts":1650293580000,"o":39345,"h":39345.5,"l":39335,"c":39335,"v":8.59}
{"ts":1650293640000,"o":39335,"h":39335.5,"l":39317,"c":39322.5,"v":36.407}
{"ts":1650293700000,"o":39322.5,"h":39323,"l":39296.5,"c":39306.5,"v":83.923}
{"ts":1650293760000,"o":39306.5,"h":39307,"l":39306.5,"c":39307,"v":27.862}
{"ts":1650293820000,"o":39307,"h":39307,"l":39280,"c":39305,"v":72.315}
{"ts":1650293880000,"o":39305,"h":39305.5,"l":39295.5,"c":39296,"v":11.147}
{"ts":1650293940000,"o":39296,"h":39332.5,"l":39295.5,"c":39327.5,"v":31.904}
{"ts":1650294000000,"o":39327.5,"h":39349,"l":39303,"c":39325.5,"v":50.874}
{"ts":1650294060000,"o":39325.5,"h":39325.5,"l":39298,"c":39298,"v":47.552}
{"ts":1650294120000,"o":39298,"h":39310,"l":39297,"c":39302,"v":22.763}
{"ts":1650294180000,"o":39302,"h":39325.5,"l":39301.5,"c":39308,"v":12.438}
{"ts":1650294240000,"o":39308,"h":39321.5,"l":39308,"c":39310,"v":11.971}
{"ts":1650294300000,"o":39310,"h":39321.5,"l":39310,"c":39321,"v":27.852}
{"ts":1650294360000,"o":39321,"h":39349,"l":39321,"c":39343,"v":57.806}
{"ts":1650294420000,"o":39343,"h":39343,"l":39320.5,"c":39320.5,"v":29.776}
{"ts":1650294480000,"o":39320.5,"h":39332.5,"l":39320,"c":39332.5,"v":8.957}
{"ts":1650294540000,"o":39332.5,"h":39333,"l":39324,"c":39324,"v":37.661}
{"ts":1650294600000,"o":39324,"h":39345,"l":39313,"c":39345,"v":19.832}
{"ts":1650294660000,"o":39345,"h":39345,"l":39344.5,"c":39344.5,"v":12.812}
{"ts":1650294720000,"o":39344.5,"h":39345,"l":39313,"c":39331,"v":69.734}
{"ts":1650294780000,"o":39331,"h":39334.5,"l":39325,"c":39325.5,"v":35.265}
{"ts":1650294840000,"o":39325.5,"h":39331,"l":39317,"c":39317,"v":13.827}
{"ts":1650294900000,"o":39317,"h":39318,"l":39300,"c":39300,"v":32.213}
{"ts":1650294960000,"o":39300,"h":39300.5,"l":39282.5,"c":39287.5,"v":60.54}
{"ts":1650295020000,"o":39287.5,"h":39288,"l":39245,"c":39245,"v":111.378}
{"ts":1650295080000,"o":39245,"h":39267,"l":39245,"c":39260,"v":66.273}
{"ts":1650295140000,"o":39260,"h":39279.5,"l":39250,"c":39265,"v":41.306}
{"ts":1650295200000,"o":39265,"h":39265.5,"l":39258,"c":39258,"v":29.395}
{"ts":1650295260000,"o":39258,"h":39258.5,"l":39237.5,"c":39237.5,"v":73.063}
{"ts":1650295320000,"o":39237.5,"h":39237.5,"l":39205,"c":39220,"v":81.697}
{"ts":1650295380000,"o":39220,"h":39220,"l":39181.5,"c":39190,"v":142.149}
{"ts":1650295440000,"o":39190,"h":39190.5,"l":39145,"c":39148.5,"v":146.073}
{"ts":1650295500000,"o":39148.5,"h":39178,"l":39145,"c":39178,"v":89.456}
{"ts":1650295560000,"o":39178,"h":39207,"l":39177.5,"c":39197,"v":61.67}
{"ts":1650295620000,"o":39197,"h":39197.5,"l":39165.5,"c":39165.5,"v":44.453}
{"ts":1650295680000,"o":39165.5,"h":39207,"l":39106,"c":39207,"v":277.871}
{"ts":1650295740000,"o":39207,"h":39207,"l":39191.5,"c":39191.5,"v":32.514}
{"ts":1650295800000,"o":39191.5,"h":39223,"l":39191.5,"c":39223,"v":75.909}
{"ts":1650295860000,"o":39223,"h":39241,"l":39212.5,"c":39240.5,"v":53.515}
{"ts":1650295920000,"o":39240.5,"h":39244.5,"l":39229,"c":39230,"v":30.145}
{"ts":1650295980000,"o":39230,"h":39230,"l":39208,"c":39208.5,"v":24.605}
{"ts":1650296040000,"o":39208.5,"h":39215,"l":39203.5,"c":39203.5,"v":26.115}
{"ts":1650296100000,"o":39203.5,"h":39203.5,"l":39191.5,"c":39198,"v":24.784}
{"ts":1650296160000,"o":39198,"h":39210.5,"l":39197.5,"c":39198,"v":15.003}
{"ts":1650296220000,"o":39198,"h":39210,"l":39197.5,"c":39209.5,"v":6.371}
{"ts":1650296280000,"o":39209.5,"h":39209.5,"l":39188,"c":39188,"v":22.192}
{"ts":1650296340000,"o":39188,"h":39188.5,"l":39166,"c":39166.5,"v":38.401}
{"ts":1650296400000,"o":39166.5,"h":39166.5,"l":39148.5,"c":39150,"v":43.94}
{"ts":1650296460000,"o":39150,"h":39190,"l":39150,"c":39190,"v":96.179}
{"ts":1650296520000,"o":39190,"h":39198,"l":39180,"c":39192,"v":17.786}
{"ts":1650296580000,"o":39192,"h":39205.5,"l":39191.5,"c":39203,"v":14.663}
{"ts":1650296640000,"o":39203,"h":39215,"l":39203,"c":39206.5,"v":16.367}
{"ts":1650296700000,"o":39206.5,"h":39211.5,"l":39190,"c":39207,"v":29.869}
{"ts":1650296760000,"o":39207,"h":39273,"l":39207,"c":39258,"v":126.872}
{"ts":1650296820000,"o":39258,"h":39258,"l":39214.5,"c":39214.5,"v":24.08}
{"ts":1650296880000,"o":39214.5,"h":39215,"l":39188.5,"c":39189,"v":47.573}
{"ts":1650296940000,"o":39189,"h":39189,"l":39184,"c":39188.5,"v":14.513}
{"ts":1650297000000,"o":39188.5,"h":39208,"l":39184,"c":39194.5,"v":45.738}
{"ts":1650297060000,"o":39194.5,"h":39194.5,"l":39194,"c":39194,"v":15.667}
{"ts":1650297120000,"o":39194,"h":39211,"l":39194,"c":39211,"v":9.613}
{"ts":1650297180000,"o":39211,"h":39222.5,"l":39161,"c":39190,"v":131.559}
{"ts":1650297240000,"o":39190,"h":39208,"l":39180,"c":39208,"v":11.296}
{"ts":1650297300000,"o":39208,"h":39220,"l":39200,"c":39200,"v":11.903}
{"ts":1650297360000,"o":39200,"h":39218,"l":39200,"c":39214,"v":10.6}
{"ts":1650297420000,"o":39214,"h":39219,"l":39214,"c":39218.5,"v":13.192}
{"ts":1650297480000,"o":39218.5,"h":39226.5,"l":39211,"c":39226.5,"v":30.52}
{"ts":1650297540000,"o":39226.5,"h":39245,"l":39226,"c":39244.5,"v":14.679}
{"ts":1650297600000,"o":39244.5,"h":39246,"l":39214.5,"c":39237,"v":62.836}
{"ts":1650297660000,"o":39237,"h":39243,"l":39218,"c":39218.5,"v":33.433}
{"ts":1650297720000,"o":39218.5,"h":39218.5,"l":39207.5,"c":39217,"v":16.2}
{"ts":1650297780000,"o":39217,"h":39242,"l":39210,"c":39234.5,"v":20.198}
{"ts":1650297840000,"o":39234.5,"h":39234.5,"l":39210.5,"c":39211,"v":16.836}
{"ts":1650297900000,"o":39211,"h":39216,"l":39187,"c":39187.5,"v":52.547}
{"ts":1650297960000,"o":39187.5,"h":39228,"l":39187,"c":39220.5,"v":22.885}
{"ts":1650298020000,"o":39220.5,"h":39229,"l":39208,"c":39208,"v":17.124}
{"ts":1650298080000,"o":39208,"h":39208.5,"l":39208,"c":39208,"v":2.024}
{"ts":1650298140000,"o":39208,"h":39208.5,"l":39200,"c":39201.5,"v":19.521}
{"ts":1650298200000,"o":39201.5,"h":39208.5,"l":39175,"c":39175,"v":34.067}
{"ts":1650298260000,"o":39175,"h":39175.5,"l":39034,"c":39058,"v":402.891}
{"ts":1650298320000,"o":39058,"h":39101.5,"l":38990,"c":39093,"v":316.539}
{"ts":1650298380000,"o":39093,"h":39099.5,"l":39055,"c":39084,"v":136.618}
{"ts":1650298440000,"o":39084,"h":39084,"l":39040,"c":39072,"v":63.403}
{"ts":1650298500000,"o":39072,"h":39072,"l":39050.5,"c":39052,"v":60.069}
{"ts":1650298560000,"o":39052,"h":39145,"l":39052,"c":39145,"v":241.415}
{"ts":1650298620000,"o":39145,"h":39145,"l":39106,"c":39123.5,"v":67.726}
{"ts":1650298680000,"o":39123.5,"h":39131.5,"l":39120,"c":39124.5,"v":34.464}
{"ts":1650298740000,"o":39124.5,"h":39124.5,"l":39075.5,"c":39104,"v":70.894}
{"ts":1650298800000,"o":39104,"h":39124.5,"l":39104,"c":39124.5,"v":21.126}
{"ts":1650298860000,"o":39124.5,"h":39124.5,"l":39120.5,"c":39120.5,"v":25.7}
{"ts":1650298920000,"o":39120.5,"h":39126.5,"l":39120.5,"c":39125,"v":18.058}
{"ts":1650298980000,"o":39125,"h":39159,"l":39125,"c":39159,"v":62.071}
{"ts":1650299040000,"o":39159,"h":39160,"l":39149.5,"c":39160,"v":38.259}
{"ts":1650299100000,"o":39160,"h":39160,"l":39140,"c":39150.5,"v":28.543}
{"ts":1650299160000,"o":39150.5,"h":39150.5,"l":39138.5,"c":39149.5,"v":46.399}
{"ts":1650299220000,"o":39149.5,"h":39151,"l":39149.5,"c":39151,"v":24.084}
{"ts":1650299280000,"o":39151,"h":39214.5,"l":39150.5,"c":39183,"v":159.332}
{"ts":1650299340000,"o":39183,"h":39183.5,"l":39178.5,"c":39179,"v":14.246}
{"ts":1650299400000,"o":39179,"h":39183.5,"l":39165.5,"c":39165.5,"v":45.791}
{"ts":1650299460000,"o":39165.5,"h":39169,"l":39165.5,"c":39169,"v":27.887}
{"ts":1650299520000,"o":39169,"h":39188,"l":39169,"c":39187.5,"v":37.118}
{"ts":1650299580000,"o":39187.5,"h":39187.5,"l":39171,"c":39171,"v":24.001}
{"ts":1650299640000,"o":39171,"h":39183,"l":39158,"c":39183,"v":27.349}
{"ts":1650299700000,"o":39183,"h":39246,"l":39182.5,"c":39236.5,"v":146.274}
{"ts":1650299760000,"o":39236.5,"h":39340.5,"l":39236.5,"c":39306,"v":294.382}
{"ts":1650299820000,"o":39306,"h":39311,"l":39276.5,"c":39282.5,"v":94.19}
{"ts":1650299880000,"o":39282.5,"h":39289,"l":39261.5,"c":39262,"v":76.765}
{"ts":1650299940000,"o":39262,"h":39262,"l":39212,"c":39225.5,"v":79.678}
{"ts":1650300000000,"o":39225.5,"h":39236,"l":39210,"c":39210.5,"v":70.202}
{"ts":1650300060000,"o":39210.5,"h":39237.5,"l":39210,"c":39237.5,"v":40.505}
{"ts":1650300120000,"o":39237.5,"h":39291,"l":39232,"c":39280,"v":105.447}
{"ts":1650300180000,"o":39280,"h":39295,"l":39269,"c":39295,"v":79.291}
{"ts":1650300240000,"o":39295,"h":39316.5,"l":39287.5,"c":39311,"v":63.541}
{"ts":1650300300000,"o":39311,"h":39477.5,"l":39311,"c":39461,"v":570.872}
{"ts":1650300360000,"o":39461,"h":39600,"l":39430.5,"c":39575,"v":719.148}
{"ts":1650300420000,"o":39575,"h":39600,"l":39498.5,"c":39538.5,"v":261.874}
{"ts":1650300480000,"o":39538.5,"h":39539,"l":39468,"c":39506,"v":148.474}
{"ts":1650300540000,"o":39506,"h":39506,"l":39454.5,"c":39456.5,"v":105.047}
{"ts":1650300600000,"o":39456.5,"h":39478,"l":39446.5,"c":39477.5,"v":79.696}
{"ts":1650300660000,"o":39477.5,"h":39478,"l":39417,"c":39438,"v":96.706}
{"ts":1650300720000,"o":39438,"h":39438,"l":39417,"c":39438,"v":31.301}
{"ts":1650300780000,"o":39438,"h":39478,"l":39437.5,"c":39467,"v":38.652}
{"ts":1650300840000,"o":39467,"h":39486,"l":39454.5,"c":39486,"v":32.721}
{"ts":1650300900000,"o":39486,"h":39529,"l":39469,"c":39469.5,"v":73.823}
{"ts":1650300960000,"o":39469.5,"h":39485.5,"l":39469,"c":39479.5,"v":21.888}
{"ts":1650301020000,"o":39479.5,"h":39479.5,"l":39476,"c":39476,"v":17.487}
{"ts":1650301080000,"o":39476,"h":39500,"l":39476,"c":39478.5,"v":18.317}
{"ts":1650301140000,"o":39478.5,"h":39478.5,"l":39433,"c":39433.5,"v":52.976}
{"ts":1650301200000,"o":39433.5,"h":39478.5,"l":39433,"c":39471.5,"v":35.35}
{"ts":1650301260000,"o":39471.5,"h":39491,"l":39469,"c":39485,"v":28.126}
{"ts":1650301320000,"o":39485,"h":39494,"l":39449.5,"c":39449.5,"v":67.946}
{"ts":1650301380000,"o":39449.5,"h":39458,"l":39435,"c":39447,"v":30.727}
{"ts":1650301440000,"o":39447,"h":39482,"l":39441,"c":39467.5,"v":86.813}
{"ts":1650301500000,"o":39467.5,"h":39511.5,"l":39458.5,"c":39498.5,"v":69.101}
{"ts":1650301560000,"o":39498.5,"h":39508,"l":39468,"c":39468,"v":97.098}
{"ts":1650301620000,"o":39468,"h":39550,"l":39468,"c":39541.5,"v":81.872}
{"ts":1650301680000,"o":39541.5,"h":39595,"l":39541.5,"c":39569.5,"v":149.281}
{"ts":1650301740000,"o":39569.5,"h":39850,"l":39569.5,"c":39759,"v":1559.46}
{"ts":1650301800000,"o":39759,"h":40397,"l":39727,"c":40276,"v":2950.43}
{"ts":1650301860000,"o":40276,"h":40400,"l":40135,"c":40187.5,"v":1265.072}
{"ts":1650301920000,"o":40187.5,"h":40200,"l":40093,"c":40118.5,"v":481.698}
{"ts":1650301980000,"o":40118.5,"h":40195,"l":40086,"c":40195,"v":238.319}
{"ts":1650302040000,"o":40195,"h":40195,"l":40100,"c":40129.5,"v":513.081}
{"ts":1650302100000,"o":40129.5,"h":40145.5,"l":40078.5,"c":40092,"v":149.716}
{"ts":1650302160000,"o":40092,"h":40183.5,"l":40088.5,"c":40167.5,"v":261.777}
{"ts":1650302220000,"o":40167.5,"h":40195,"l":40140,"c":40173.5,"v":159.592}
{"ts":1650302280000,"o":40173.5,"h":40173.5,"l":40106.5,"c":40107,"v":122.959}
{"ts":1650302340000,"o":40107,"h":40118,"l":40030,"c":40030,"v":173.016}
{"ts":1650302400000,"o":40030,"h":40048.5,"l":39950,"c":39977.5,"v":251.232}
{"ts":1650302460000,"o":39977.5,"h":39979.5,"l":39914.5,"c":39955,"v":225.82}
{"ts":1650302520000,"o":39955,"h":39955,"l":39910,"c":39944.5,"v":121.222}
{"ts":1650302580000,"o":39944.5,"h":39945,"l":39900.5,"c":39915,"v":117.366}
{"ts":1650302640000,"o":39915,"h":39934,"l":39868,"c":39879.5,"v":174.904}
{"ts":1650302700000,"o":39879.5,"h":39880,"l":39803,"c":39803,"v":168.41}
{"ts":1650302760000,"o":39803,"h":39890,"l":39755,"c":39856.5,"v":458.839}
{"ts":1650302820000,"o":39856.5,"h":39933,"l":39832,"c":39927,"v":187.778}
{"ts":1650302880000,"o":39927,"h":39927,"l":39890,"c":39895,"v":100.103}
{"ts":1650302940000,"o":39895,"h":39902,"l":39862,"c":39862,"v":73.294}
{"ts":1650303000000,"o":39862,"h":39862.5,"l":39835.5,"c":39855,"v":71.95}
{"ts":1650303060000,"o":39855,"h":39947.5,"l":39855,"c":39944.5,"v":167.229}
{"ts":1650303120000,"o":39944.5,"h":40077,"l":39944,"c":39962.5,"v":267.548}
{"ts":1650303180000,"o":39962.5,"h":40025,"l":39962.5,"c":40010,"v":119.239}
{"ts":1650303240000,"o":40010,"h":40022,"l":39974.5,"c":40022,"v":57.415}
{"ts":1650303300000,"o":40022,"h":40050,"l":40007.5,"c":40050,"v":62.963}
{"ts":1650303360000,"o":40050,"h":40100,"l":40010.5,"c":40036,"v":198.293}
{"ts":1650303420000,"o":40036,"h":40036.5,"l":39993.5,"c":39994,"v":45.01}
{"ts":1650303480000,"o":39994,"h":40031,"l":39986.5,"c":40019.5,"v":52.157}
{"ts":1650303540000,"o":40019.5,"h":40031,"l":40019.5,"c":40030.5,"v":38.255}
{"ts":1650303600000,"o":40030.5,"h":40078,"l":40030.5,"c":40052.5,"v":76.754}
{"ts":1650303660000,"o":40052.5,"h":40060,"l":40010.5,"c":40010.5,"v":51.952}
{"ts":1650303720000,"o":40010.5,"h":40055,"l":40010.5,"c":40055,"v":58.357}
{"ts":1650303780000,"o":40055,"h":40060,"l":40048,"c":40053.5,"v":49.045}
{"ts":1650303840000,"o":40053.5,"h":40054,"l":40015.5,"c":40039,"v":51.069}
{"ts":1650303900000,"o":40039,"h":40046,"l":40033.5,"c":40033.5,"v":22.604}
{"ts":1650303960000,"o":40033.5,"h":40034,"l":40005,"c":40020,"v":56.141}
{"ts":1650304020000,"o":40020,"h":40122,"l":40019.5,"c":40122,"v":69.665}
{"ts":1650304080000,"o":40122,"h":40122,"l":40043,"c":40066,"v":50.302}
{"ts":1650304140000,"o":40066,"h":40087.5,"l":40055.5,"c":40069,"v":32.481}
{"ts":1650304200000,"o":40069,"h":40069.5,"l":40045,"c":40056.5,"v":23.618}
{"ts":1650304260000,"o":40056.5,"h":40069.5,"l":40050.5,"c":40069.5,"v":16.584}
{"ts":1650304320000,"o":40069.5,"h":40085,"l":40069,"c":40083,"v":17.462}
{"ts":1650304380000,"o":40083,"h":40105.5,"l":40082.5,"c":40105,"v":25.332}
{"ts":1650304440000,"o":40105,"h":40105.5,"l":40085.5,"c":40099.5,"v":16.91}
{"ts":1650304500000,"o":40099.5,"h":40167.5,"l":40099.5,"c":40137,"v":210.897}
{"ts":1650304560000,"o":40137,"h":40320,"l":40137,"c":40288,"v":582.046}
{"ts":1650304620000,"o":40288,"h":40338,"l":40224,"c":40224.5,"v":190.843}
{"ts":1650304680000,"o":40224.5,"h":40239.5,"l":40224,"c":40230,"v":80.017}
{"ts":1650304740000,"o":40230,"h":40230,"l":40170.5,"c":40190,"v":101.413}
{"ts":1650304800000,"o":40190,"h":40287.5,"l":40189.5,"c":40222,"v":159.033}
{"ts":1650304860000,"o":40222,"h":40336,"l":40221.5,"c":40322.5,"v":140.145}
{"ts":1650304920000,"o":40322.5,"h":40328.5,"l":40270,"c":40270,"v":162.355}
{"ts":1650304980000,"o":40270,"h":40270.5,"l":40240.5,"c":40248.5,"v":77.055}
{"ts":1650305040000,"o":40248.5,"h":40273,"l":40248,"c":40250,"v":58.981}
{"ts":1650305100000,"o":40250,"h":40260,"l":40218,"c":40218,"v":66.123}
{"ts":1650305160000,"o":40218,"h":40239,"l":40210,"c":40238.5,"v":109.153}
{"ts":1650305220000,"o":40238.5,"h":40250.5,"l":40210,"c":40231,"v":64.593}
{"ts":1650305280000,"o":40231,"h":40247.5,"l":40213,"c":40213,"v":35.08}
{"ts":1650305340000,"o":40213,"h":40275,"l":40210,"c":40262,"v":76.31}
{"ts":1650305400000,"o":40262,"h":40309.5,"l":40243.5,"c":40295,"v":97.623}
{"ts":1650305460000,"o":40295,"h":40399,"l":40277,"c":40383.5,"v":265.938}
{"ts":1650305520000,"o":40383.5,"h":40479.5,"l":40268,"c":40338,"v":515.373}
{"ts":1650305580000,"o":40338,"h":40369,"l":40313,"c":40352.5,"v":83.163}
{"ts":1650305640000,"o":40352.5,"h":40369,"l":40341.5,"c":40368.5,"v":68.495}
{"ts":1650305700000,"o":40368.5,"h":40802,"l":40368.5,"c":40679.5,"v":1924.639}
{"ts":1650305760000,"o":40679.5,"h":41255,"l":40634.5,"c":40910,"v":3165.35}
{"ts":1650305820000,"o":40910,"h":40930,"l":40805,"c":40815,"v":533.162}
{"ts":1650305880000,"o":40815,"h":40840,"l":40755,"c":40779.5,"v":267.562}
{"ts":1650305940000,"o":40779.5,"h":40840,"l":40776,"c":40796,"v":285.512}
{"ts":1650306000000,"o":40796,"h":40833,"l":40756,"c":40782,"v":220.612}
{"ts":1650306060000,"o":40782,"h":40782,"l":40705.5,"c":40722,"v":209.587}
{"ts":1650306120000,"o":40722,"h":40815,"l":40705,"c":40808.5,"v":227.624}
{"ts":1650306180000,"o":40808.5,"h":40882.5,"l":40738,"c":40839.5,"v":330.891}
{"ts":1650306240000,"o":40839.5,"h":40878.5,"l":40807.5,"c":40855,"v":176.691}
{"ts":1650306300000,"o":40855,"h":40990,"l":40833.5,"c":40847,"v":526.658}
{"ts":1650306360000,"o":40847,"h":40917.5,"l":40832,"c":40880.5,"v":111.015}
{"ts":1650306420000,"o":40880.5,"h":40892.5,"l":40810.5,"c":40813.5,"v":116.943}
{"ts":1650306480000,"o":40813.5,"h":40844,"l":40800,"c":40810.5,"v":169.036}
{"ts":1650306540000,"o":40810.5,"h":40812.5,"l":40733,"c":40750.5,"v":173.216}
{"ts":1650306600000,"o":40750.5,"h":40789,"l":40740,"c":40750,"v":58.999}
{"ts":1650306660000,"o":40750,"h":40788,"l":40738.5,"c":40771,"v":142.997}
{"ts":1650306720000,"o":40771,"h":40779,"l":40728,"c":40747,"v":113.136}
{"ts":1650306780000,"o":40747,"h":40797,"l":40747,"c":40770,"v":72.429}
{"ts":1650306840000,"o":40770,"h":40797,"l":40750,"c":40797,"v":37.186}
{"ts":1650306900000,"o":40797,"h":40860,"l":40797,"c":40829,"v":104.164}
{"ts":1650306960000,"o":40829,"h":40829.5,"l":40718,"c":40718,"v":103.194}
{"ts":1650307020000,"o":40718,"h":40741.5,"l":40685.5,"c":40699,"v":102.945}
{"ts":1650307080000,"o":40699,"h":40704.5,"l":40659,"c":40696,"v":142.483}
{"ts":1650307140000,"o":40696,"h":40696,"l":40691.5,"c":40696,"v":23.987}
{"ts":1650307200000,"o":40696,"h":40720.5,"l":40695.5,"c":40714.5,"v":40.429}
{"ts":1650307260000,"o":40714.5,"h":40715,"l":40660,"c":40685,"v":83.296}
{"ts":1650307320000,"o":40685,"h":40699,"l":40685,"c":40699,"v":59.311}
{"ts":1650307380000,"o":40699,"h":40718.5,"l":40678.5,"c":40679,"v":98.146}
{"ts":1650307440000,"o":40679,"h":40679,"l":40667,"c":40677,"v":27.576}
{"ts":1650307500000,"o":40677,"h":40687.5,"l":40620,"c":40635.5,"v":84.248}
{"ts":1650307560000,"o":40635.5,"h":40660,"l":40547.5,"c":40650.5,"v":398.581}
{"ts":1650307620000,"o":40650.5,"h":40659.5,"l":40640,"c":40659.5,"v":100.104}
{"ts":1650307680000,"o":40659.5,"h":40660,"l":40630,"c":40655,"v":33.052}
{"ts":1650307740000,"o":40655,"h":40698,"l":40630,"c":40653,"v":216.155}
{"ts":1650307800000,"o":40653,"h":40723.5,"l":40641,"c":40723.5,"v":56.706}
{"ts":1650307860000,"o":40723.5,"h":40723.5,"l":40692.5,"c":40692.5,"v":70.263}
{"ts":1650307920000,"o":40692.5,"h":40725,"l":40580.5,"c":40580.5,"v":386.655}
{"ts":1650307980000,"o":40580.5,"h":40625,"l":40557,"c":40625,"v":46.311}
{"ts":1650308040000,"o":40625,"h":40625,"l":40605.5,"c":40610.5,"v":42.414}
{"ts":1650308100000,"o":40610.5,"h":40619.5,"l":40600,"c":40619.5,"v":30.03}
{"ts":1650308160000,"o":40619.5,"h":40670,"l":40619.5,"c":40632,"v":73.085}
{"ts":1650308220000,"o":40632,"h":40669.5,"l":40624,"c":40659.5,"v":63.019}
{"ts":1650308280000,"o":40659.5,"h":40659.5,"l":40649,"c":40649.5,"v":12.603}
{"ts":1650308340000,"o":40649.5,"h":40649.5,"l":40625,"c":40633,"v":34.423}
{"ts":1650308400000,"o":40633,"h":40740,"l":40633,"c":40686,"v":107.834}
{"ts":1650308460000,"o":40686,"h":40686,"l":40657.5,"c":40668,"v":43.451}
{"ts":1650308520000,"o":40668,"h":40672.5,"l":40642.5,"c":40672.5,"v":67.176}
{"ts":1650308580000,"o":40672.5,"h":40672.5,"l":40609.5,"c":40610,"v":179.962}
{"ts":1650308640000,"o":40610,"h":40620,"l":40605,"c":40605,"v":80.379}
{"ts":1650308700000,"o":40605,"h":40634.5,"l":40605,"c":40634,"v":18.899}
{"ts":1650308760000,"o":40634,"h":40634.5,"l":40605,"c":40624.5,"v":38.022}
{"ts":1650308820000,"o":40624.5,"h":40625,"l":40554.5,"c":40554.5,"v":79.816}
{"ts":1650308880000,"o":40554.5,"h":40574,"l":40529.5,"c":40545.5,"v":94.477}
{"ts":1650308940000,"o":40545.5,"h":40557.5,"l":40510.5,"c":40532.5,"v":94.696}
{"ts":1650309000000,"o":40532.5,"h":40543,"l":40500,"c":40524,"v":144.479}
{"ts":1650309060000,"o":40524,"h":40524,"l":40500,"c":40500,"v":51.433}
{"ts":1650309120000,"o":40500,"h":40514,"l":40486,"c":40494,"v":88.833}
{"ts":1650309180000,"o":40494,"h":40494.5,"l":40454.5,"c":40465.5,"v":126.471}
{"ts":1650309240000,"o":40465.5,"h":40500,"l":40452,"c":40500,"v":87.465}
{"ts":1650309300000,"o":40500,"h":40547.5,"l":40487,"c":40493,"v":65.099}
{"ts":1650309360000,"o":40493,"h":40553.5,"l":40493,"c":40546,"v":74.259}
{"ts":1650309420000,"o":40546,"h":40546,"l":40522.5,"c":40522.5,"v":76.583}
{"ts":1650309480000,"o":40522.5,"h":40532.5,"l":40498,"c":40532,"v":35.463}
{"ts":1650309540000,"o":40532,"h":40586,"l":40532,"c":40555,"v":97.836}
{"ts":1650309600000,"o":40555,"h":40593.5,"l":40555,"c":40582.5,"v":38.042}
{"ts":1650309660000,"o":40582.5,"h":40722,"l":40582,"c":40655,"v":292.965}
{"ts":1650309720000,"o":40655,"h":40675,"l":40610,"c":40610,"v":75.219}
{"ts":1650309780000,"o":40610,"h":40610.5,"l":40582,"c":40590,"v":49.298}
{"ts":1650309840000,"o":40590,"h":40629.5,"l":40589.5,"c":40615.5,"v":21.423}
{"ts":1650309900000,"o":40615.5,"h":40625,"l":40589,"c":40589.5,"v":31.796}
{"ts":1650309960000,"o":40589.5,"h":40600.5,"l":40589,"c":40600,"v":18.768}
{"ts":1650310020000,"o":40600,"h":40612.5,"l":40600,"c":40612,"v":10.062}
{"ts":1650310080000,"o":40612,"h":40623,"l":40564,"c":40584,"v":58.22}
{"ts":1650310140000,"o":40584,"h":40598,"l":40571.5,"c":40597.5,"v":9.061}
{"ts":1650310200000,"o":40597.5,"h":40597.5,"l":40555,"c":40555.5,"v":46.76}
{"ts":1650310260000,"o":40555.5,"h":40563,"l":40542,"c":40562.5,"v":57.727}
{"ts":1650310320000,"o":40562.5,"h":40563,"l":40507,"c":40524.5,"v":94.174}
{"ts":1650310380000,"o":40524.5,"h":40526,"l":40507,"c":40520,"v":31.096}
{"ts":1650310440000,"o":40520,"h":40520,"l":40479.5,"c":40480,"v":71.986}
{"ts":1650310500000,"o":40480,"h":40494,"l":40473,"c":40482.5,"v":67.214}
{"ts":1650310560000,"o":40482.5,"h":40483,"l":40466,"c":40480.5,"v":72.547}
{"ts":1650310620000,"o":40480.5,"h":40494,"l":40467,"c":40467.5,"v":35.962}
{"ts":1650310680000,"o":40467.5,"h":40467.5,"l":40425,"c":40446.5,"v":126.581}
{"ts":1650310740000,"o":40446.5,"h":40447,"l":40427,"c":40442.5,"v":60.818}
{"ts":1650310800000,"o":40442.5,"h":40454.5,"l":40442,"c":40449.5,"v":57.897}
{"ts":1650310860000,"o":40449.5,"h":40475,"l":40449.5,"c":40474.5,"v":45.453}
{"ts":1650310920000,"o":40474.5,"h":40492.5,"l":40470,"c":40492.5,"v":53.821}
{"ts":1650310980000,"o":40492.5,"h":40510.5,"l":40475,"c":40487,"v":75.71}
{"ts":1650311040000,"o":40487,"h":40487,"l":40482.5,"c":40482.5,"v":9.055}
{"ts":1650311100000,"o":40482.5,"h":40500,"l":40474,"c":40494.5,"v":34.843}
{"ts":1650311160000,"o":40494.5,"h":40494.5,"l":40458,"c":40458,"v":22.908}
{"ts":1650311220000,"o":40458,"h":40475,"l":40458,"c":40474.5,"v":19.136}
{"ts":1650311280000,"o":40474.5,"h":40475,"l":40448.5,"c":40448.5,"v":27.565}
{"ts":1650311340000,"o":40448.5,"h":40448.5,"l":40425,"c":40425,"v":23.634}
{"ts":1650311400000,"o":40425,"h":40450,"l":40405,"c":40450,"v":76.356}
{"ts":1650311460000,"o":40450,"h":40458.5,"l":40434,"c":40434.5,"v":18.857}
{"ts":1650311520000,"o":40434.5,"h":40465.5,"l":40429.5,"c":40465,"v":28.241}
{"ts":1650311580000,"o":40465,"h":40492,"l":40465,"c":40492,"v":26.092}
{"ts":1650311640000,"o":40492,"h":40492,"l":40482,"c":40490.5,"v":19.504}
{"ts":1650311700000,"o":40490.5,"h":40593.5,"l":40479,"c":40569.5,"v":135.993}
{"ts":1650311760000,"o":40569.5,"h":40668.5,"l":40567,"c":40630.5,"v":135.415}
{"ts":1650311820000,"o":40630.5,"h":40635,"l":40583,"c":40634.5,"v":143.494}
{"ts":1650311880000,"o":40634.5,"h":40649.5,"l":40615,"c":40649.5,"v":55.057}
{"ts":1650311940000,"o":40649.5,"h":40685,"l":40649,"c":40664.5,"v":66.735}
{"ts":1650312000000,"o":40664.5,"h":40770,"l":40664.5,"c":40740.5,"v":335.269}
{"ts":1650312060000,"o":40740.5,"h":40741,"l":40674.5,"c":40693,"v":168.451}
{"ts":1650312120000,"o":40693,"h":40734.5,"l":40676.5,"c":40700,"v":92.866}
{"ts":1650312180000,"o":40700,"h":40714.5,"l":40689.5,"c":40712.5,"v":75.47}
{"ts":1650312240000,"o":40712.5,"h":40754.5,"l":40706.5,"c":40748.5,"v":94.538}
{"ts":1650312300000,"o":40748.5,"h":40748.5,"l":40731,"c":40740,"v":51.596}
{"ts":1650312360000,"o":40740,"h":40772.5,"l":40739.5,"c":40772.5,"v":166.637}
{"ts":1650312420000,"o":40772.5,"h":40900,"l":40766.5,"c":40883,"v":305.074}
{"ts":1650312480000,"o":40883,"h":40883,"l":40792,"c":40825.5,"v":241.741}
{"ts":1650312540000,"o":40825.5,"h":40825.5,"l":40797,"c":40800.5,"v":86.518}
{"ts":1650312600000,"o":40800.5,"h":40801,"l":40771.5,"c":40790.5,"v":72.682}
{"ts":1650312660000,"o":40790.5,"h":40790.5,"l":40697,"c":40731.5,"v":173.729}
{"ts":1650312720000,"o":40731.5,"h":40732,"l":40698.5,"c":40711.5,"v":74.832}
{"ts":1650312780000,"o":40711.5,"h":40760,"l":40705,"c":40745,"v":64.998}
{"ts":1650312840000,"o":40745,"h":40785,"l":40745,"c":40773,"v":50.922}
{"ts":1650312900000,"o":40773,"h":40824,"l":40771,"c":40799.5,"v":141.229}
{"ts":1650312960000,"o":40799.5,"h":40800,"l":40741.5,"c":40744,"v":42.53}
{"ts":1650313020000,"o":40744,"h":40751,"l":40741.5,"c":40741.5,"v":7.806}
{"ts":1650313080000,"o":40741.5,"h":40742,"l":40712,"c":40712,"v":27.843}
{"ts":1650313140000,"o":40712,"h":40726.5,"l":40712,"c":40726,"v":23.48}
{"ts":1650313200000,"o":40726,"h":40754.5,"l":40726,"c":40754,"v":30.483}
{"ts":1650313260000,"o":40754,"h":40757,"l":40742,"c":40757,"v":27.393}
{"ts":1650313320000,"o":40757,"h":40764.5,"l":40756.5,"c":40764.5,"v":24.35}
{"ts":1650313380000,"o":40764.5,"h":40764.5,"l":40757,"c":40757,"v":36.099}
{"ts":1650313440000,"o":40757,"h":40757,"l":40670,"c":40670,"v":129.971}
{"ts":1650313500000,"o":40670,"h":40670.5,"l":40668.5,"c":40669,"v":43.886}
{"ts":1650313560000,"o":40669,"h":40669,"l":40599.5,"c":40652.5,"v":224.24}
{"ts":1650313620000,"o":40652.5,"h":40667,"l":40634.5,"c":40659.5,"v":51.006}
{"ts":1650313680000,"o":40659.5,"h":40669,"l":40639,"c":40658.5,"v":39.259}
{"ts":1650313740000,"o":40658.5,"h":40700,"l":40658.5,"c":40687.5,"v":49.972}
{"ts":1650313800000,"o":40687.5,"h":40687.5,"l":40687,"c":40687,"v":23.434}
{"ts":1650313860000,"o":40687,"h":40700,"l":40677.5,"c":40699.5,"v":58.559}
{"ts":1650313920000,"o":40699.5,"h":40699.5,"l":40678,"c":40678.5,"v":21.117}
{"ts":1650313980000,"o":40678.5,"h":40690,"l":40678,"c":40689.5,"v":12.537}
{"ts":1650314040000,"o":40689.5,"h":40689.5,"l":40680,"c":40680,"v":8.17}
{"ts":1650314100000,"o":40680,"h":40680.5,"l":40680,"c":40680.5,"v":3.941}
{"ts":1650314160000,"o":40680.5,"h":40680.5,"l":40680,"c":40680,"v":2.526}
{"ts":1650314220000,"o":40680,"h":40680.5,"l":40680,"c":40680.5,"v":5.354}
{"ts":1650314280000,"o":40680.5,"h":40752.5,"l":40680.5,"c":40704,"v":81.434}
{"ts":1650314340000,"o":40704,"h":40704.5,"l":40675,"c":40675,"v":11.417}
{"ts":1650314400000,"o":40675,"h":40675.5,"l":40675,"c":40675.5,"v":7.194}
{"ts":1650314460000,"o":40675.5,"h":40675.5,"l":40675,"c":40675.5,"v":15.49}
{"ts":1650314520000,"o":40675.5,"h":40675.5,"l":40657,"c":40657,"v":42.991}
{"ts":1650314580000,"o":40657,"h":40666.5,"l":40650.5,"c":40664,"v":19.534}
{"ts":1650314640000,"o":40664,"h":40670,"l":40664,"c":40670,"v":10.762}
{"ts":1650314700000,"o":40670,"h":40670,"l":40660,"c":40660,"v":27.187}
{"ts":1650314760000,"o":40660,"h":40681,"l":40660,"c":40681,"v":19.496}
{"ts":1650314820000,"o":40681,"h":40723,"l":40680.5,"c":40723,"v":17.937}
{"ts":1650314880000,"o":40723,"h":40723,"l":40722.5,"c":40723,"v":7.105}
{"ts":1650314940000,"o":40723,"h":40723,"l":40654.5,"c":40671,"v":38.831}
{"ts":1650315000000,"o":40671,"h":40671,"l":40670.5,"c":40671,"v":13.33}
{"ts":1650315060000,"o":40671,"h":40671,"l":40647,"c":40647.5,"v":16.955}
{"ts":1650315120000,"o":40647.5,"h":40652.5,"l":40647,"c":40647,"v":32.291}
{"ts":1650315180000,"o":40647,"h":40647.5,"l":40634,"c":40634.5,"v":14.867}
{"ts":1650315240000,"o":40634.5,"h":40640.5,"l":40634,"c":40640.5,"v":7.592}
{"ts":1650315300000,"o":40640.5,"h":40641,"l":40634,"c":40634,"v":47.738}
{"ts":1650315360000,"o":40634,"h":40634.5,"l":40625,"c":40625,"v":8.393}
{"ts":1650315420000,"o":40625,"h":40625.5,"l":40613,"c":40623.5,"v":27.517}
{"ts":1650315480000,"o":40623.5,"h":40624,"l":40623.5,"c":40623.5,"v":7.174}
{"ts":1650315540000,"o":40623.5,"h":40642,"l":40623.5,"c":40642,"v":10.302}
{"ts":1650315600000,"o":40642,"h":40650,"l":40641.5,"c":40650,"v":8.393}
{"ts":1650315660000,"o":40650,"h":40650,"l":40649.5,"c":40649.5,"v":6.203}
{"ts":1650315720000,"o":40649.5,"h":40706,"l":40649.5,"c":40659.5,"v":63.2}
{"ts":1650315780000,"o":40659.5,"h":40692.5,"l":40659,"c":40692.5,"v":17.841}
{"ts":1650315840000,"o":40692.5,"h":40754,"l":40692,"c":40740,"v":138.656}
{"ts":1650315900000,"o":40740,"h":40754,"l":40708,"c":40708,"v":39.943}
{"ts":1650315960000,"o":40708,"h":40812,"l":40708,"c":40806,"v":139.925}
{"ts":1650316020000,"o":40806,"h":40806.5,"l":40760.5,"c":40761,"v":77.121}
{"ts":1650316080000,"o":40761,"h":40791,"l":40752.5,"c":40783,"v":29.264}
{"ts":1650316140000,"o":40783,"h":40783.5,"l":40736.5,"c":40750,"v":44.526}
{"ts":1650316200000,"o":40750,"h":40762.5,"l":40728.5,"c":40728.5,"v":16.988}
{"ts":1650316260000,"o":40728.5,"h":40745,"l":40728.5,"c":40745,"v":3.734}
{"ts":1650316320000,"o":40745,"h":40763,"l":40744.5,"c":40763,"v":11.496}
{"ts":1650316380000,"o":40763,"h":40769,"l":40753.5,"c":40754,"v":6.853}
{"ts":1650316440000,"o":40754,"h":40754,"l":40753.5,"c":40753.5,"v":2.464}
{"ts":1650316500000,"o":40753.5,"h":40754,"l":40753.5,"c":40753.5,"v":25.789}
{"ts":1650316560000,"o":40753.5,"h":40753.5,"l":40735,"c":40741,"v":16.656}
{"ts":1650316620000,"o":40741,"h":40775,"l":40740,"c":40755.5,"v":27.998}
{"ts":1650316680000,"o":40755.5,"h":40812.5,"l":40755.5,"c":40795,"v":41.776}
{"ts":1650316740000,"o":40795,"h":40800,"l":40782,"c":40799.5,"v":8.945}
{"ts":1650316800000,"o":40799.5,"h":41092,"l":40779.5,"c":40921.5,"v":620.77}
{"ts":1650316860000,"o":40921.5,"h":40974.5,"l":40910.5,"c":40948.5,"v":168.583}
{"ts":1650316920000,"o":40948.5,"h":41086.5,"l":40918,"c":41047.5,"v":261.172}
{"ts":1650316980000,"o":41047.5,"h":41050,"l":40982.5,"c":40990,"v":187.249}
{"ts":1650317040000,"o":40990,"h":41000,"l":40955,"c":40970,"v":102.879}
{"ts":1650317100000,"o":40970,"h":40987,"l":40932.5,"c":40980,"v":67.204}
{"ts":1650317160000,"o":40980,"h":41000,"l":40911.5,"c":40924.5,"v":76.505}
{"ts":1650317220000,"o":40924.5,"h":40988,"l":40918,"c":40965.5,"v":81.403}
{"ts":1650317280000,"o":40965.5,"h":40979,"l":40915.5,"c":40916,"v":46.527}
{"ts":1650317340000,"o":40916,"h":40916,"l":40888,"c":40889.5,"v":23.731}
{"ts":1650317400000,"o":40889.5,"h":40918.5,"l":40873.5,"c":40918,"v":84.025}
{"ts":1650317460000,"o":40918,"h":40920,"l":40905.5,"c":40911.5,"v":29.214}
{"ts":1650317520000,"o":40911.5,"h":40912,"l":40911.5,"c":40911.5,"v":7.428}
{"ts":1650317580000,"o":40911.5,"h":40912,"l":40882,"c":40896.5,"v":28.421}
{"ts":1650317640000,"o":40896.5,"h":40913,"l":40882,"c":40900,"v":59.647}
{"ts":1650317700000,"o":40900,"h":40915,"l":40891.5,"c":40909.5,"v":47.102}
{"ts":1650317760000,"o":40909.5,"h":40940.5,"l":40909,"c":40934,"v":28.896}
{"ts":1650317820000,"o":40934,"h":40978.5,"l":40933.5,"c":40940,"v":26.712}
{"ts":1650317880000,"o":40940,"h":40949.5,"l":40900,"c":40900,"v":21.296}
{"ts":1650317940000,"o":40900,"h":40900.5,"l":40886,"c":40886,"v":10.635}
{"ts":1650318000000,"o":40886,"h":40886.5,"l":40801,"c":40801,"v":130.323}
{"ts":1650318060000,"o":40801,"h":40832.5,"l":40801,"c":40801,"v":48.848}
{"ts":1650318120000,"o":40801,"h":40805.5,"l":40801,"c":40805,"v":13.718}
{"ts":1650318180000,"o":40805,"h":40805.5,"l":40785.5,"c":40801,"v":30.886}
{"ts":1650318240000,"o":40801,"h":40828,"l":40792.5,"c":40792.5,"v":31.282}
{"ts":1650318300000,"o":40792.5,"h":40793,"l":40736,"c":40738.5,"v":48.517}
{"ts":1650318360000,"o":40738.5,"h":40800,"l":40734,"c":40778.5,"v":64.668}
{"ts":1650318420000,"o":40778.5,"h":40793,"l":40778.5,"c":40785.5,"v":22.191}
{"ts":1650318480000,"o":40785.5,"h":40789,"l":40785.5,"c":40789,"v":5.118}
{"ts":1650318540000,"o":40789,"h":40789,"l":40739,"c":40746,"v":22.024}
{"ts":1650318600000,"o":40746,"h":40812.5,"l":40746,"c":40782.5,"v":21.583}
{"ts":1650318660000,"o":40782.5,"h":40824.5,"l":40752.5,"c":40824.5,"v":18.625}
{"ts":1650318720000,"o":40824.5,"h":40824.5,"l":40787.5,"c":40793.5,"v":8.765}
{"ts":1650318780000,"o":40793.5,"h":40798.5,"l":40777.5,"c":40777.5,"v":14.707}
{"ts":1650318840000,"o":40777.5,"h":40778,"l":40777.5,"c":40777.5,"v":10.307}
{"ts":1650318900000,"o":40777.5,"h":40812.5,"l":40755.5,"c":40773,"v":38.042}
{"ts":1650318960000,"o":40773,"h":40775,"l":40759.5,"c":40769,"v":22.376}
{"ts":1650319020000,"o":40769,"h":40780.5,"l":40747.5,"c":40779.5,"v":46.66}
{"ts":1650319080000,"o":40779.5,"h":40780,"l":40765.5,"c":40766,"v":7.438}
{"ts":1650319140000,"o":40766,"h":40788.5,"l":40765.5,"c":40786.5,"v":17.498}
{"ts":1650319200000,"o":40786.5,"h":40788,"l":40770.5,"c":40783.5,"v":22.625}
{"ts":1650319260000,"o":40783.5,"h":40806,"l":40783,"c":40792,"v":21.496}
{"ts":1650319320000,"o":40792,"h":40792.5,"l":40771,"c":40777,"v":50.911}
{"ts":1650319380000,"o":40777,"h":40777.5,"l":40777,"c":40777,"v":5.808}
{"ts":1650319440000,"o":40777,"h":40777.5,"l":40771,"c":40771.5,"v":2.397}
{"ts":1650319500000,"o":40771.5,"h":40771.5,"l":40760.5,"c":40760.5,"v":6.988}
{"ts":1650319560000,"o":40760.5,"h":40768.5,"l":40757,"c":40757.5,"v":8.609}
{"ts":1650319620000,"o":40757.5,"h":40810.5,"l":40757,"c":40784.5,"v":62.16}
{"ts":1650319680000,"o":40784.5,"h":40812.5,"l":40772.5,"c":40812,"v":42.392}
{"ts":1650319740000,"o":40812,"h":40838.5,"l":40788,"c":40788,"v":50.467}
{"ts":1650319800000,"o":40788,"h":40810,"l":40788,"c":40788,"v":21.062}
{"ts":1650319860000,"o":40788,"h":40793,"l":40770,"c":40770,"v":26.536}
{"ts":1650319920000,"o":40770,"h":40775,"l":40760,"c":40775,"v":8.677}
{"ts":1650319980000,"o":40775,"h":40775,"l":40762.5,"c":40762.5,"v":6.454}
{"ts":1650320040000,"o":40762.5,"h":40793,"l":40762.5,"c":40769,"v":17.999}
{"ts":1650320100000,"o":40769,"h":40800,"l":40769,"c":40791.5,"v":13.146}
{"ts":1650320160000,"o":40791.5,"h":40791.5,"l":40775.5,"c":40782,"v":8.592}
{"ts":1650320220000,"o":40782,"h":40782,"l":40781.5,"c":40782,"v":10.077}
{"ts":1650320280000,"o":40782,"h":40786,"l":40781.5,"c":40782.5,"v":8.461}
{"ts":1650320340000,"o":40782.5,"h":40802,"l":40782,"c":40790.5,"v":15.817}
{"ts":1650320400000,"o":40790.5,"h":40816,"l":40790,"c":40816,"v":13.761}
{"ts":1650320460000,"o":40816,"h":40817.5,"l":40806,"c":40806.5,"v":5.692}
{"ts":1650320520000,"o":40806.5,"h":40828,"l":40806,"c":40821.5,"v":10.869}
{"ts":1650320580000,"o":40821.5,"h":40883.5,"l":40821.5,"c":40871,"v":63.165}
{"ts":1650320640000,"o":40871,"h":40874.5,"l":40856,"c":40874,"v":32.116}
{"ts":1650320700000,"o":40874,"h":40874.5,"l":40847,"c":40856.5,"v":19.674}
{"ts":1650320760000,"o":40856.5,"h":40869.5,"l":40856,"c":40868,"v":60.794}
{"ts":1650320820000,"o":40868,"h":40868,"l":40833,"c":40833.5,"v":33.498}
{"ts":1650320880000,"o":40833.5,"h":40833.5,"l":40801,"c":40803.5,"v":47.244}
{"ts":1650320940000,"o":40803.5,"h":40810,"l":40796.5,"c":40796.5,"v":7.262}
{"ts":1650321000000,"o":40796.5,"h":40810,"l":40782,"c":40782,"v":24.574}
{"ts":1650321060000,"o":40782,"h":40782.5,"l":40782,"c":40782,"v":16.171}
{"ts":1650321120000,"o":40782,"h":40782,"l":40710,"c":40710,"v":125.1}
{"ts":1650321180000,"o":40710,"h":40792,"l":40699.5,"c":40780,"v":144.559}
{"ts":1650321240000,"o":40780,"h":40791.5,"l":40780,"c":40784,"v":17.268}
{"ts":1650321300000,"o":40784,"h":40799,"l":40784,"c":40799,"v":16.893}
{"ts":1650321360000,"o":40799,"h":40808,"l":40785,"c":40808,"v":17.678}
{"ts":1650321420000,"o":40808,"h":40820.5,"l":40801,"c":40801,"v":11.344}
{"ts":1650321480000,"o":40801,"h":40819.5,"l":40795,"c":40810.5,"v":67.744}
{"ts":1650321540000,"o":40810.5,"h":40810.5,"l":40798,"c":40798,"v":3.729}
{"ts":1650321600000,"o":40798,"h":40798,"l":40780,"c":40780,"v":31.24}
{"ts":1650321660000,"o":40780,"h":40795,"l":40780,"c":40788.5,"v":6.161}
{"ts":1650321720000,"o":40788.5,"h":40789,"l":40778.5,"c":40778.5,"v":7.907}
{"ts":1650321780000,"o":40778.5,"h":40779,"l":40762,"c":40770.5,"v":78.66}
{"ts":1650321840000,"o":40770.5,"h":40778.5,"l":40770.5,"c":40775.5,"v":2.956}
{"ts":1650321900000,"o":40775.5,"h":40775.5,"l":40761,"c":40769.5,"v":25.975}
{"ts":1650321960000,"o":40769.5,"h":40775,"l":40761,"c":40775,"v":12.839}
{"ts":1650322020000,"o":40775,"h":40795,"l":40774.5,"c":40795,"v":10.896}
{"ts":1650322080000,"o":40795,"h":40796,"l":40794.5,"c":40796,"v":5.894}
{"ts":1650322140000,"o":40796,"h":40796,"l":40765,"c":40765.5,"v":27.495}
{"ts":1650322200000,"o":40765.5,"h":40786,"l":40762.5,"c":40786,"v":42.832}
{"ts":1650322260000,"o":40786,"h":40845,"l":40786,"c":40844.5,"v":67.934}
{"ts":1650322320000,"o":40844.5,"h":40847,"l":40817.5,"c":40837,"v":20.273}
{"ts":1650322380000,"o":40837,"h":40840,"l":40837,"c":40840,"v":42.624}
{"ts":1650322440000,"o":40840,"h":40897,"l":40826.5,"c":40878.5,"v":140.439}
{"ts":1650322500000,"o":40878.5,"h":40878.5,"l":40878,"c":40878,"v":23.821}
{"ts":1650322560000,"o":40878,"h":40878.5,"l":40850,"c":40851.5,"v":18.792}
{"ts":1650322620000,"o":40851.5,"h":40851.5,"l":40851,"c":40851,"v":1.956}
{"ts":1650322680000,"o":40851,"h":40859,"l":40851,"c":40859,"v":10.424}
{"ts":1650322740000,"o":40859,"h":40923,"l":40858.5,"c":40899.5,"v":167.91}
{"ts":1650322800000,"o":40899.5,"h":40949.5,"l":40899.5,"c":40949,"v":84.716}
{"ts":1650322860000,"o":40949,"h":40949,"l":40901.5,"c":40912.5,"v":26.269}
{"ts":1650322920000,"o":40912.5,"h":40918,"l":40881.5,"c":40903,"v":81.977}
{"ts":1650322980000,"o":40903,"h":40903.5,"l":40891,"c":40891,"v":49.203}
{"ts":1650323040000,"o":40891,"h":40897.5,"l":40880,"c":40888,"v":39.83}
{"ts":1650323100000,"o":40888,"h":40888,"l":40863,"c":40863,"v":16.897}
{"ts":1650323160000,"o":40863,"h":40863,"l":40862,"c":40862.5,"v":12.582}
{"ts":1650323220000,"o":40862.5,"h":40878.5,"l":40859.5,"c":40859.5,"v":11.276}
{"ts":1650323280000,"o":40859.5,"h":40859.5,"l":40831.5,"c":40831.5,"v":82.493}
{"ts":1650323340000,"o":40831.5,"h":40864.5,"l":40831.5,"c":40842.5,"v":29.932}
{"ts":1650323400000,"o":40842.5,"h":40862.5,"l":40842,"c":40862.5,"v":16.767}
{"ts":1650323460000,"o":40862.5,"h":40862.5,"l":40828,"c":40829.5,"v":32.474}
{"ts":1650323520000,"o":40829.5,"h":40829.5,"l":40825,"c":40825,"v":22.304}
{"ts":1650323580000,"o":40825,"h":40825.5,"l":40817,"c":40817.5,"v":9.568}
{"ts":1650323640000,"o":40817.5,"h":40817.5,"l":40800.5,"c":40807,"v":29.176}
{"ts":1650323700000,"o":40807,"h":40833,"l":40807,"c":40818,"v":46.423}
{"ts":1650323760000,"o":40818,"h":40872,"l":40817.5,"c":40854,"v":37.802}
{"ts":1650323820000,"o":40854,"h":40874,"l":40854,"c":40868.5,"v":19.17}
{"ts":1650323880000,"o":40868.5,"h":40869,"l":40852,"c":40865.5,"v":56.863}
{"ts":1650323940000,"o":40865.5,"h":40866,"l":40861,"c":40861.5,"v":9.701}
{"ts":1650324000000,"o":40861.5,"h":40875,"l":40861,"c":40875,"v":15.825}
{"ts":1650324060000,"o":40875,"h":40900,"l":40874.5,"c":40881,"v":28.177}
{"ts":1650324120000,"o":40881,"h":40893,"l":40880.5,"c":40893,"v":12.176}
{"ts":1650324180000,"o":40893,"h":40910,"l":40872.5,"c":40903,"v":40.962}
{"ts":1650324240000,"o":40903,"h":40903,"l":40899.5,"c":40900,"v":18.88}
{"ts":1650324300000,"o":40900,"h":40900.5,"l":40874,"c":40874,"v":9.037}
{"ts":1650324360000,"o":40874,"h":40874.5,"l":40830.5,"c":40838,"v":53.726}
{"ts":1650324420000,"o":40838,"h":40838.5,"l":40838,"c":40838,"v":6.937}
{"ts":1650324480000,"o":40838,"h":40838.5,"l":40831,"c":40831,"v":15.338}
{"ts":1650324540000,"o":40831,"h":40831.5,"l":40815.5,"c":40816,"v":28.249}
{"ts":1650324600000,"o":40816,"h":40831,"l":40806.5,"c":40824,"v":60.251}
{"ts":1650324660000,"o":40824,"h":40829,"l":40810,"c":40810.5,"v":20.599}
{"ts":1650324720000,"o":40810.5,"h":40810.5,"l":40810,"c":40810,"v":5.863}
{"ts":1650324780000,"o":40810,"h":40810.5,"l":40788,"c":40788,"v":35.924}
{"ts":1650324840000,"o":40788,"h":40800,"l":40788,"c":40800,"v":22.49}
{"ts":1650324900000,"o":40800,"h":40800,"l":40787.5,"c":40787.5,"v":16.988}
{"ts":1650324960000,"o":40787.5,"h":40787.5,"l":40763,"c":40773.5,"v":44.969}
{"ts":1650325020000,"o":40773.5,"h":40773.5,"l":40756.5,"c":40756.5,"v":21.824}
{"ts":1650325080000,"o":40756.5,"h":40756.5,"l":40678.5,"c":40745,"v":283.458}
{"ts":1650325140000,"o":40745,"h":40745,"l":40722.5,"c":40723,"v":55.573}
{"ts":1650325200000,"o":40723,"h":40746,"l":40722.5,"c":40730,"v":31.149}
{"ts":1650325260000,"o":40730,"h":40740,"l":40722.5,"c":40723,"v":51.208}
{"ts":1650325320000,"o":40723,"h":40737.5,"l":40722.5,"c":40737.5,"v":10.814}
{"ts":1650325380000,"o":40737.5,"h":40766,"l":40720.5,"c":40766,"v":56.427}
{"ts":1650325440000,"o":40766,"h":40766,"l":40750,"c":40750,"v":8.784}
{"ts":1650325500000,"o":40750,"h":40764.5,"l":40750,"c":40757.5,"v":22.499}
{"ts":1650325560000,"o":40757.5,"h":40760,"l":40753,"c":40753.5,"v":28.601}
{"ts":1650325620000,"o":40753.5,"h":40773.5,"l":40753,"c":40762,"v":23.255}
{"ts":1650325680000,"o":40762,"h":40804,"l":40762,"c":40802,"v":24.918}
{"ts":1650325740000,"o":40802,"h":40802.5,"l":40770,"c":40770.5,"v":18.952}
{"ts":1650325800000,"o":40770.5,"h":40781.5,"l":40761,"c":40766,"v":12.438}
{"ts":1650325860000,"o":40766,"h":40780,"l":40765.5,"c":40772,"v":11.247}
{"ts":1650325920000,"o":40772,"h":40772,"l":40764.5,"c":40771,"v":14.713}
{"ts":1650325980000,"o":40771,"h":40799.5,"l":40758.5,"c":40799.5,"v":106.917}
{"ts":1650326040000,"o":40799.5,"h":40799.5,"l":40770,"c":40770,"v":15.275}
{"ts":1650326100000,"o":40770,"h":40779.5,"l":40769,"c":40769.5,"v":9.542}
{"ts":1650326160000,"o":40769.5,"h":40779,"l":40769.5,"c":40770,"v":10.667}
{"ts":1650326220000,"o":40770,"h":40770,"l":40758,"c":40768.5,"v":24.846}
{"ts":1650326280000,"o":40768.5,"h":40771,"l":40758.5,"c":40771,"v":11.65}
{"ts":1650326340000,"o":40771,"h":40780,"l":40767.5,"c":40773.5,"v":25.308}
{"ts":1650326400000,"o":40773.5,"h":40797.5,"l":40773.5,"c":40797.5,"v":40.731}
{"ts":1650326460000,"o":40797.5,"h":40797.5,"l":40777,"c":40777,"v":9.783}
{"ts":1650326520000,"o":40777,"h":40820,"l":40775,"c":40775,"v":98.811}
{"ts":1650326580000,"o":40775,"h":40877,"l":40775,"c":40838,"v":255.988}
{"ts":1650326640000,"o":40838,"h":40844,"l":40805.5,"c":40805.5,"v":88.861}
{"ts":1650326700000,"o":40805.5,"h":40820,"l":40782,"c":40782,"v":23.526}
{"ts":1650326760000,"o":40782,"h":40826,"l":40782,"c":40825.5,"v":12.56}
{"ts":1650326820000,"o":40825.5,"h":40840,"l":40810,"c":40837.5,"v":46.832}
{"ts":1650326880000,"o":40837.5,"h":40909.5,"l":40828,"c":40882.5,"v":104.435}
{"ts":1650326940000,"o":40882.5,"h":40895.5,"l":40861,"c":40881.5,"v":49.254}
{"ts":1650327000000,"o":40881.5,"h":40881.5,"l":40861.5,"c":40866,"v":18.588}
{"ts":1650327060000,"o":40866,"h":40866,"l":40825,"c":40825,"v":56.5}
{"ts":1650327120000,"o":40825,"h":40865,"l":40811,"c":40865,"v":33.908}
{"ts":1650327180000,"o":40865,"h":41050,"l":40865,"c":41029.5,"v":458.386}
{"ts":1650327240000,"o":41029.5,"h":41050,"l":40986.5,"c":41015.5,"v":196.122}
{"ts":1650327300000,"o":41015.5,"h":41025,"l":40985,"c":40985,"v":93.266}
{"ts":1650327360000,"o":40985,"h":40985.5,"l":40940,"c":40940,"v":100.438}
{"ts":1650327420000,"o":40940,"h":40940.5,"l":40901,"c":40902.5,"v":109.997}
{"ts":1650327480000,"o":40902.5,"h":40902.5,"l":40864.5,"c":40887,"v":134.584}
{"ts":1650327540000,"o":40887,"h":40887,"l":40851,"c":40858,"v":74.944}
{"ts":1650327600000,"o":40858,"h":40864.5,"l":40835,"c":40864,"v":45.741}
{"ts":1650327660000,"o":40864,"h":40888,"l":40863.5,"c":40887.5,"v":47.463}
{"ts":1650327720000,"o":40887.5,"h":40901.5,"l":40879.5,"c":40900.5,"v":43.114}
{"ts":1650327780000,"o":40900.5,"h":40901,"l":40860,"c":40860,"v":45.574}
{"ts":1650327840000,"o":40860,"h":40867,"l":40850.5,"c":40854,"v":13.569}
{"ts":1650327900000,"o":40854,"h":40881.5,"l":40853.5,"c":40881,"v":8.751}
{"ts":1650327960000,"o":40881,"h":40899.5,"l":40870,"c":40899.5,"v":28.468}
{"ts":1650328020000,"o":40899.5,"h":40922,"l":40899.5,"c":40901.5,"v":33.598}
{"ts":1650328080000,"o":40901.5,"h":40905.5,"l":40901.5,"c":40905,"v":16.733}
{"ts":1650328140000,"o":40905,"h":40930,"l":40905,"c":40930,"v":32.475}
{"ts":1650328200000,"o":40930,"h":41072,"l":40918.5,"c":41053.5,"v":314.899}
{"ts":1650328260000,"o":41053.5,"h":41086,"l":41002.5,"c":41086,"v":125.343}
{"ts":1650328320000,"o":41086,"h":41300,"l":41085.5,"c":41172.5,"v":1349.976}
{"ts":1650328380000,"o":41172.5,"h":41173,"l":41117,"c":41164,"v":112.914}
{"ts":1650328440000,"o":41164,"h":41164,"l":41074.5,"c":41076,"v":212.029}
{"ts":1650328500000,"o":41076,"h":41076.5,"l":41016.5,"c":41074.5,"v":104.662}
{"ts":1650328560000,"o":41074.5,"h":41074.5,"l":41002.5,"c":41016,"v":49.04}
{"ts":1650328620000,"o":41016,"h":41045.5,"l":41009.5,"c":41039,"v":29.807}
{"ts":1650328680000,"o":41039,"h":41062.5,"l":41010,"c":41062,"v":35.881}
{"ts":1650328740000,"o":41062,"h":41067,"l":41036.5,"c":41036.5,"v":42.759}
{"ts":1650328800000,"o":41036.5,"h":41037,"l":41000,"c":41000,"v":19.388}
{"ts":1650328860000,"o":41000,"h":41007.5,"l":40991.5,"c":40992,"v":39.141}
{"ts":1650328920000,"o":40992,"h":40992,"l":40980,"c":40980.5,"v":13.995}
{"ts":1650328980000,"o":40980.5,"h":40991,"l":40975,"c":40975,"v":34.315}
{"ts":1650329040000,"o":40975,"h":40987.5,"l":40975,"c":40976.5,"v":30.907}
{"ts":1650329100000,"o":40976.5,"h":40984.5,"l":40976,"c":40984.5,"v":28.865}
{"ts":1650329160000,"o":40984.5,"h":40991.5,"l":40946,"c":40946.5,"v":104.619}
{"ts":1650329220000,"o":40946.5,"h":40958.5,"l":40932.5,"c":40933,"v":64.168}
{"ts":1650329280000,"o":40933,"h":40955.5,"l":40931,"c":40937.5,"v":74.424}
{"ts":1650329340000,"o":40937.5,"h":40937.5,"l":40851,"c":40862.5,"v":214.079}
{"ts":1650329400000,"o":40862.5,"h":40868.5,"l":40840,"c":40868.5,"v":78.769}
{"ts":1650329460000,"o":40868.5,"h":40910,"l":40855,"c":40874.5,"v":250.875}
{"ts":1650329520000,"o":40874.5,"h":40920.5,"l":40874.5,"c":40894,"v":90.71}
{"ts":1650329580000,"o":40894,"h":40896,"l":40894,"c":40895.5,"v":6.372}
{"ts":1650329640000,"o":40895.5,"h":40905,"l":40880,"c":40880.5,"v":43.379}
{"ts":1650329700000,"o":40880.5,"h":40891.5,"l":40880,"c":40891,"v":20.812}
{"ts":1650329760000,"o":40891,"h":40909,"l":40891,"c":40908.5,"v":18.92}
{"ts":1650329820000,"o":40908.5,"h":40909,"l":40850,"c":40867,"v":31.299}
{"ts":1650329880000,"o":40867,"h":40867.5,"l":40860.5,"c":40861,"v":8.829}
{"ts":1650329940000,"o":40861,"h":40867.5,"l":40861,"c":40861,"v":17.294}
{"ts":1650330000000,"o":40861,"h":40877.5,"l":40861,"c":40877.5,"v":13.673}
{"ts":1650330060000,"o":40877.5,"h":40877.5,"l":40860,"c":40860,"v":12.323}
{"ts":1650330120000,"o":40860,"h":40870,"l":40850,"c":40870,"v":31.889}
{"ts":1650330180000,"o":40870,"h":40878,"l":40864,"c":40878,"v":11.541}
{"ts":1650330240000,"o":40878,"h":40878,"l":40877.5,"c":40877.5,"v":4.793}
{"ts":1650330300000,"o":40877.5,"h":40880,"l":40864,"c":40864.5,"v":8.385}
{"ts":1650330360000,"o":40864.5,"h":40864.5,"l":40864,"c":40864.5,"v":7.334}
{"ts":1650330420000,"o":40864.5,"h":40864.5,"l":40864,"c":40864.5,"v":2.835}
{"ts":1650330480000,"o":40864.5,"h":40864.5,"l":40861,"c":40861.5,"v":62.273}
{"ts":1650330540000,"o":40861.5,"h":40877.5,"l":40861,"c":40877.5,"v":9.803}
{"ts":1650330600000,"o":40877.5,"h":40906.5,"l":40877,"c":40906,"v":26.155}
{"ts":1650330660000,"o":40906,"h":40906.5,"l":40856,"c":40860,"v":30.489}
{"ts":1650330720000,"o":40860,"h":40894,"l":40860,"c":40894,"v":5.908}
{"ts":1650330780000,"o":40894,"h":40902,"l":40887.5,"c":40900,"v":15.943}
{"ts":1650330840000,"o":40900,"h":40900,"l":40893.5,"c":40894,"v":17.846}
{"ts":1650330900000,"o":40894,"h":40909,"l":40887.5,"c":40887.5,"v":10.098}
{"ts":1650330960000,"o":40887.5,"h":40888,"l":40835.5,"c":40856,"v":66.482}
{"ts":1650331020000,"o":40856,"h":40877,"l":40855.5,"c":40877,"v":17.329}
{"ts":1650331080000,"o":40877,"h":40877,"l":40876.5,"c":40876.5,"v":3.773}
{"ts":1650331140000,"o":40876.5,"h":40877,"l":40805,"c":40805.5,"v":78.894}
{"ts":1650331200000,"o":40805.5,"h":40828.5,"l":40803,"c":40828.5,"v":56.064}
{"ts":1650331260000,"o":40828.5,"h":40847,"l":40828,"c":40841,"v":24.537}
{"ts":1650331320000,"o":40841,"h":40841,"l":40840.5,"c":40841,"v":4.032}
{"ts":1650331380000,"o":40841,"h":40841,"l":40840.5,"c":40841,"v":6.741}
{"ts":1650331440000,"o":40841,"h":40853.5,"l":40840,"c":40853.5,"v":32.763}
{"ts":1650331500000,"o":40853.5,"h":40861.5,"l":40840.5,"c":40849.5,"v":13.259}
{"ts":1650331560000,"o":40849.5,"h":40850,"l":40840.5,"c":40847,"v":16.165}
{"ts":1650331620000,"o":40847,"h":40847,"l":40841.5,"c":40842,"v":1.536}
{"ts":1650331680000,"o":40842,"h":40842,"l":40833.5,"c":40833.5,"v":6.693}
{"ts":1650331740000,"o":40833.5,"h":40840,"l":40833.5,"c":40840,"v":9.283}
{"ts":1650331800000,"o":40840,"h":40847.5,"l":40836,"c":40836,"v":26.704}
{"ts":1650331860000,"o":40836,"h":40843,"l":40831,"c":40843,"v":11.219}
{"ts":1650331920000,"o":40843,"h":40843,"l":40842.5,"c":40842.5,"v":5.164}
{"ts":1650331980000,"o":40842.5,"h":40843,"l":40842.5,"c":40843,"v":5.47}
{"ts":1650332040000,"o":40843,"h":40843,"l":40821,"c":40821,"v":43.745}
{"ts":1650332100000,"o":40821,"h":40821.5,"l":40801,"c":40808.5,"v":56.449}
{"ts":1650332160000,"o":40808.5,"h":40821,"l":40808.5,"c":40814.5,"v":17.154}
{"ts":1650332220000,"o":40814.5,"h":40814.5,"l":40805,"c":40805,"v":57.322}
{"ts":1650332280000,"o":40805,"h":40805.5,"l":40771,"c":40771,"v":57.966}
{"ts":1650332340000,"o":40771,"h":40779,"l":40771,"c":40778.5,"v":21.512}
{"ts":1650332400000,"o":40778.5,"h":40779,"l":40769,"c":40779,"v":53.671}
{"ts":1650332460000,"o":40779,"h":40805.5,"l":40778.5,"c":40805.5,"v":21.247}
{"ts":1650332520000,"o":40805.5,"h":40821,"l":40805,"c":40813.5,"v":25.943}
{"ts":1650332580000,"o":40813.5,"h":40813.5,"l":40806,"c":40806.5,"v":18.814}
{"ts":1650332640000,"o":40806.5,"h":40806.5,"l":40803,"c":40803,"v":13.556}
{"ts":1650332700000,"o":40803,"h":40803.5,"l":40788.5,"c":40788.5,"v":17.426}
{"ts":1650332760000,"o":40788.5,"h":40800,"l":40769,"c":40793.5,"v":79.246}
{"ts":1650332820000,"o":40793.5,"h":40806,"l":40793.5,"c":40806,"v":22.055}
{"ts":1650332880000,"o":40806,"h":40806,"l":40796.5,"c":40796.5,"v":26.662}
{"ts":1650332940000,"o":40796.5,"h":40803,"l":40796.5,"c":40802.5,"v":4.942}
{"ts":1650333000000,"o":40802.5,"h":40803,"l":40800,"c":40800,"v":18.046}
{"ts":1650333060000,"o":40800,"h":40800.5,"l":40774.5,"c":40774.5,"v":10.699}
{"ts":1650333120000,"o":40774.5,"h":40780.5,"l":40774.5,"c":40780,"v":9.387}
{"ts":1650333180000,"o":40780,"h":40780.5,"l":40770,"c":40770,"v":10.106}
{"ts":1650333240000,"o":40770,"h":40770.5,"l":40770,"c":40770,"v":5.924}
{"ts":1650333300000,"o":40770,"h":40785,"l":40770,"c":40776,"v":57.386}
{"ts":1650333360000,"o":40776,"h":40776.5,"l":40776,"c":40776.5,"v":3.084}
{"ts":1650333420000,"o":40776.5,"h":40776.5,"l":40681.5,"c":40689,"v":224.657}
{"ts":1650333480000,"o":40689,"h":40730,"l":40689,"c":40729.5,"v":79.082}
{"ts":1650333540000,"o":40729.5,"h":40743,"l":40725,"c":40725.5,"v":22.996}
{"ts":1650333600000,"o":40725.5,"h":40737.5,"l":40721.5,"c":40721.5,"v":26.086}
{"ts":1650333660000,"o":40721.5,"h":40721.5,"l":40700,"c":40700,"v":21.035}
{"ts":1650333720000,"o":40700,"h":40706,"l":40696,"c":40700,"v":64.556}
{"ts":1650333780000,"o":40700,"h":40718,"l":40699.5,"c":40718,"v":16.57}
{"ts":1650333840000,"o":40718,"h":40732.5,"l":40712,"c":40732.5,"v":14.917}
{"ts":1650333900000,"o":40732.5,"h":40734,"l":40725,"c":40725,"v":13.058}
{"ts":1650333960000,"o":40725,"h":40725.5,"l":40709,"c":40709,"v":14.489}
{"ts":1650334020000,"o":40709,"h":40709.5,"l":40709,"c":40709.5,"v":18.724}
{"ts":1650334080000,"o":40709.5,"h":40709.5,"l":40695,"c":40695,"v":27.118}
{"ts":1650334140000,"o":40695,"h":40710,"l":40695,"c":40695.5,"v":25.407}
{"ts":1650334200000,"o":40695.5,"h":40700,"l":40691,"c":40700,"v":17.904}
{"ts":1650334260000,"o":40700,"h":40700,"l":40699.5,"c":40700,"v":35.419}
{"ts":1650334320000,"o":40700,"h":40700,"l":40691,"c":40691.5,"v":10.247}
{"ts":1650334380000,"o":40691.5,"h":40691.5,"l":40691,"c":40691,"v":12.197}
{"ts":1650334440000,"o":40691,"h":40691.5,"l":40691,"c":40691.5,"v":7.662}
{"ts":1650334500000,"o":40691.5,"h":40695,"l":40684,"c":40695,"v":23.144}
{"ts":1650334560000,"o":40695,"h":40700,"l":40685.5,"c":40696.5,"v":16.871}
{"ts":1650334620000,"o":40696.5,"h":40697,"l":40685.5,"c":40685.5,"v":17.209}
{"ts":1650334680000,"o":40685.5,"h":40685.5,"l":40642,"c":40662,"v":130.772}
{"ts":1650334740000,"o":40662,"h":40675,"l":40662,"c":40674.5,"v":45.162}
{"ts":1650334800000,"o":40674.5,"h":40685.5,"l":40674.5,"c":40685,"v":20.009}
{"ts":1650334860000,"o":40685,"h":40700,"l":40685,"c":40695.5,"v":36.651}
{"ts":1650334920000,"o":40695.5,"h":40695.5,"l":40695,"c":40695,"v":5.284}
{"ts":1650334980000,"o":40695,"h":40695.5,"l":40662,"c":40662,"v":63.579}
{"ts":1650335040000,"o":40662,"h":40688.5,"l":40662,"c":40688.5,"v":34.285}
{"ts":1650335100000,"o":40688.5,"h":40688.5,"l":40688,"c":40688,"v":7.822}
{"ts":1650335160000,"o":40688,"h":40695.5,"l":40688,"c":40695.5,"v":10.189}
{"ts":1650335220000,"o":40695.5,"h":40695.5,"l":40688.5,"c":40688.5,"v":15.028}
{"ts":1650335280000,"o":40688.5,"h":40688.5,"l":40675.5,"c":40675.5,"v":10.648}
{"ts":1650335340000,"o":40675.5,"h":40689,"l":40675.5,"c":40682,"v":13.136}
{"ts":1650335400000,"o":40682,"h":40682,"l":40676,"c":40676,"v":12.525}
{"ts":1650335460000,"o":40676,"h":40687.5,"l":40664,"c":40687.5,"v":25.171}
{"ts":1650335520000,"o":40687.5,"h":40690,"l":40687,"c":40690,"v":11.161}
{"ts":1650335580000,"o":40690,"h":40690,"l":40689.5,"c":40690,"v":6.437}
{"ts":1650335640000,"o":40690,"h":40690,"l":40689.5,"c":40689.5,"v":5.908}
{"ts":1650335700000,"o":40689.5,"h":40689.5,"l":40655,"c":40655,"v":46.609}
{"ts":1650335760000,"o":40655,"h":40671,"l":40651,"c":40671,"v":17.35}
{"ts":1650335820000,"o":40671,"h":40671,"l":40664.5,"c":40665,"v":6.783}
{"ts":1650335880000,"o":40665,"h":40665,"l":40664.5,"c":40665,"v":9.284}
{"ts":1650335940000,"o":40665,"h":40669.5,"l":40664.5,"c":40669,"v":13.726}
{"ts":1650336000000,"o":40669,"h":40683.5,"l":40669,"c":40683,"v":19.792}
{"ts":1650336060000,"o":40683,"h":40697,"l":40683,"c":40697,"v":22.222}
{"ts":1650336120000,"o":40697,"h":40700,"l":40684.5,"c":40685,"v":44.658}
{"ts":1650336180000,"o":40685,"h":40685,"l":40650,"c":40650.5,"v":62.993}
{"ts":1650336240000,"o":40650.5,"h":40687.5,"l":40650,"c":40653,"v":40.987}
{"ts":1650336300000,"o":40653,"h":40662.5,"l":40653,"c":40662,"v":12.976}
{"ts":1650336360000,"o":40662,"h":40675,"l":40662,"c":40674.5,"v":9.406}
{"ts":1650336420000,"o":40674.5,"h":40675,"l":40653.5,"c":40661.5,"v":21.612}
{"ts":1650336480000,"o":40661.5,"h":40674.5,"l":40661.5,"c":40674.5,"v":12.095}
{"ts":1650336540000,"o":40674.5,"h":40674.5,"l":40654.5,"c":40654.5,"v":12.536}
{"ts":1650336600000,"o":40654.5,"h":40655,"l":40654.5,"c":40655,"v":16.711}
{"ts":1650336660000,"o":40655,"h":40663,"l":40654.5,"c":40663,"v":17.591}
{"ts":1650336720000,"o":40663,"h":40663,"l":40650,"c":40650.5,"v":22.186}
{"ts":1650336780000,"o":40650.5,"h":40657,"l":40650,"c":40656.5,"v":5.131}
{"ts":1650336840000,"o":40656.5,"h":40656.5,"l":40629,"c":40637,"v":48.529}
{"ts":1650336900000,"o":40637,"h":40637.5,"l":40637,"c":40637.5,"v":30.96}
{"ts":1650336960000,"o":40637.5,"h":40637.5,"l":40604,"c":40604,"v":150.368}
{"ts":1650337020000,"o":40604,"h":40604.5,"l":40580,"c":40600.5,"v":166.601}
{"ts":1650337080000,"o":40600.5,"h":40601,"l":40583,"c":40583.5,"v":51.348}
{"ts":1650337140000,"o":40583.5,"h":40587.5,"l":40583,"c":40587.5,"v":36.793}
{"ts":1650337200000,"o":40587.5,"h":40644,"l":40587,"c":40644,"v":196.714}
{"ts":1650337260000,"o":40644,"h":40655,"l":40634.5,"c":40638,"v":53.184}
{"ts":1650337320000,"o":40638,"h":40653.5,"l":40637.5,"c":40637.5,"v":67.081}
{"ts":1650337380000,"o":40637.5,"h":40648,"l":40637.5,"c":40647.5,"v":51.445}
{"ts":1650337440000,"o":40647.5,"h":40648,"l":40647.5,"c":40647.5,"v":29.651}
{"ts":1650337500000,"o":40647.5,"h":40667,"l":40647.5,"c":40667,"v":91.33}
{"ts":1650337560000,"o":40667,"h":40777,"l":40667,"c":40762,"v":186.651}
{"ts":1650337620000,"o":40762,"h":40762.5,"l":40721,"c":40721.5,"v":72.443}
{"ts":1650337680000,"o":40721.5,"h":40760.5,"l":40713,"c":40745.5,"v":151.974}
{"ts":1650337740000,"o":40745.5,"h":40745.5,"l":40717.5,"c":40717.5,"v":41.729}
{"ts":1650337800000,"o":40717.5,"h":40718,"l":40681.5,"c":40697,"v":139.853}
{"ts":1650337860000,"o":40697,"h":40697.5,"l":40685,"c":40685,"v":11.993}
{"ts":1650337920000,"o":40685,"h":40696.5,"l":40682,"c":40696,"v":23.947}
{"ts":1650337980000,"o":40696,"h":40730,"l":40696,"c":40718,"v":38.604}
{"ts":1650338040000,"o":40718,"h":40718.5,"l":40712,"c":40718.5,"v":7.622}
{"ts":1650338100000,"o":40718.5,"h":40723,"l":40701.5,"c":40710,"v":49.114}
{"ts":1650338160000,"o":40710,"h":40726.5,"l":40710,"c":40710.5,"v":23.972}
{"ts":1650338220000,"o":40710.5,"h":40710.5,"l":40710,"c":40710,"v":7.387}
{"ts":1650338280000,"o":40710,"h":40710.5,"l":40710,"c":40710.5,"v":28.375}
{"ts":1650338340000,"o":40710.5,"h":40710.5,"l":40701,"c":40701,"v":37.659}
{"ts":1650338400000,"o":40701,"h":40724,"l":40701,"c":40708.5,"v":30.869}
{"ts":1650338460000,"o":40708.5,"h":40721.5,"l":40708.5,"c":40715.5,"v":14.068}
{"ts":1650338520000,"o":40715.5,"h":40715.5,"l":40690,"c":40699.5,"v":43.13}
{"ts":1650338580000,"o":40699.5,"h":40700,"l":40699.5,"c":40700,"v":14.225}
{"ts":1650338640000,"o":40700,"h":40700,"l":40699.5,"c":40699.5,"v":3.951}
{"ts":1650338700000,"o":40699.5,"h":40700,"l":40699.5,"c":40699.5,"v":6.441}
{"ts":1650338760000,"o":40699.5,"h":40709.5,"l":40699.5,"c":40709,"v":19.285}
{"ts":1650338820000,"o":40709,"h":40709.5,"l":40699.5,"c":40699.5,"v":14.285}
{"ts":1650338880000,"o":40699.5,"h":40700,"l":40699.5,"c":40700,"v":2.611}
{"ts":1650338940000,"o":40700,"h":40726.5,"l":40700,"c":40714,"v":18.654}
{"ts":1650339000000,"o":40714,"h":40720,"l":40714,"c":40720,"v":12.081}
{"ts":1650339060000,"o":40720,"h":40747,"l":40719.5,"c":40747,"v":28.683}
{"ts":1650339120000,"o":40747,"h":40747,"l":40719.5,"c":40719.5,"v":31.521}
{"ts":1650339180000,"o":40719.5,"h":40719.5,"l":40709,"c":40709.5,"v":16.69}
{"ts":1650339240000,"o":40709.5,"h":40709.5,"l":40667,"c":40667.5,"v":32.849}
{"ts":1650339300000,"o":40667.5,"h":40667.5,"l":40653,"c":40653,"v":37.304}
{"ts":1650339360000,"o":40653,"h":40660,"l":40642,"c":40642,"v":38.304}
{"ts":1650339420000,"o":40642,"h":40642.5,"l":40635,"c":40635,"v":15.94}
{"ts":1650339480000,"o":40635,"h":40642,"l":40635,"c":40641.5,"v":14.375}
{"ts":1650339540000,"o":40641.5,"h":40667.5,"l":40641.5,"c":40667.5,"v":29.121}
{"ts":1650339600000,"o":40667.5,"h":40688,"l":40667.5,"c":40675,"v":64.836}
{"ts":1650339660000,"o":40675,"h":40697,"l":40675,"c":40696.5,"v":52.445}
{"ts":1650339720000,"o":40696.5,"h":40720,"l":40685.5,"c":40703.5,"v":61.378}
{"ts":1650339780000,"o":40703.5,"h":40703.5,"l":40695,"c":40701.5,"v":7.019}
{"ts":1650339840000,"o":40701.5,"h":40709.5,"l":40701,"c":40709.5,"v":23.253}
{"ts":1650339900000,"o":40709.5,"h":40709.5,"l":40691,"c":40691,"v":18.908}
{"ts":1650339960000,"o":40691,"h":40736,"l":40691,"c":40735,"v":59.276}
{"ts":1650340020000,"o":40735,"h":40735.5,"l":40716,"c":40722.5,"v":13.88}
{"ts":1650340080000,"o":40722.5,"h":40722.5,"l":40722,"c":40722.5,"v":11.317}
{"ts":1650340140000,"o":40722.5,"h":40722.5,"l":40680,"c":40680,"v":32.965}
{"ts":1650340200000,"o":40680,"h":40690,"l":40680,"c":40689.5,"v":19.622}
{"ts":1650340260000,"o":40689.5,"h":40690,"l":40680,"c":40680,"v":11.057}
{"ts":1650340320000,"o":40680,"h":40680.5,"l":40669,"c":40669,"v":9.446}
{"ts":1650340380000,"o":40669,"h":40669,"l":40661,"c":40661,"v":4.216}
{"ts":1650340440000,"o":40661,"h":40661.5,"l":40661,"c":40661.5,"v":1.686}
{"ts":1650340500000,"o":40661.5,"h":40661.5,"l":40661,"c":40661,"v":1.469}
{"ts":1650340560000,"o":40661,"h":40685,"l":40661,"c":40685,"v":13.761}
{"ts":1650340620000,"o":40685,"h":40685,"l":40684.5,"c":40684.5,"v":1.809}
{"ts":1650340680000,"o":40684.5,"h":40685,"l":40684.5,"c":40685,"v":1.388}
{"ts":1650340740000,"o":40685,"h":40685,"l":40684,"c":40684.5,"v":6.028}
{"ts":1650340800000,"o":40684.5,"h":40684.5,"l":40684,"c":40684,"v":7.449}
{"ts":1650340860000,"o":40684,"h":40690,"l":40675,"c":40675.5,"v":26.462}
{"ts":1650340920000,"o":40675.5,"h":40675.5,"l":40669,"c":40669.5,"v":11.681}
{"ts":1650340980000,"o":40669.5,"h":40701.5,"l":40669.5,"c":40701.5,"v":21.478}
{"ts":1650341040000,"o":40701.5,"h":40701.5,"l":40701,"c":40701.5,"v":13.487}
{"ts":1650341100000,"o":40701.5,"h":40725.5,"l":40688.5,"c":40688.5,"v":23.317}
{"ts":1650341160000,"o":40688.5,"h":40689,"l":40670.5,"c":40671,"v":10.566}
{"ts":1650341220000,"o":40671,"h":40671,"l":40645.5,"c":40646,"v":27.781}
{"ts":1650341280000,"o":40646,"h":40654.5,"l":40645.5,"c":40654.5,"v":19.186}
{"ts":1650341340000,"o":40654.5,"h":40704.5,"l":40654.5,"c":40704.5,"v":123.766}
{"ts":1650341400000,"o":40704.5,"h":40729.5,"l":40704.5,"c":40712,"v":92.752}
{"ts":1650341460000,"o":40712,"h":40718,"l":40710,"c":40712.5,"v":19.58}
{"ts":1650341520000,"o":40712.5,"h":40746.5,"l":40703.5,"c":40704,"v":117.234}
{"ts":1650341580000,"o":40704,"h":40704,"l":40695,"c":40698.5,"v":6.579}
{"ts":1650341640000,"o":40698.5,"h":40747.5,"l":40698.5,"c":40747.5,"v":83.957}
{"ts":1650341700000,"o":40747.5,"h":40779,"l":40747,"c":40764.5,"v":57.375}
{"ts":1650341760000,"o":40764.5,"h":40774,"l":40764,"c":40764,"v":28.72}
{"ts":1650341820000,"o":40764,"h":40767,"l":40749.5,"c":40749.5,"v":32.295}
{"ts":1650341880000,"o":40749.5,"h":40750,"l":40749.5,"c":40749.5,"v":10.306}
{"ts":1650341940000,"o":40749.5,"h":40764.5,"l":40749.5,"c":40758.5,"v":14.933}
{"ts":1650342000000,"o":40758.5,"h":40759,"l":40749.5,"c":40750,"v":22.711}
{"ts":1650342060000,"o":40750,"h":40750,"l":40749.5,"c":40750,"v":4.735}
{"ts":1650342120000,"o":40750,"h":40757.5,"l":40750,"c":40757,"v":65.852}
{"ts":1650342180000,"o":40757,"h":40757.5,"l":40757,"c":40757,"v":5.261}
{"ts":1650342240000,"o":40757,"h":40757.5,"l":40730,"c":40737,"v":73.949}
{"ts":1650342300000,"o":40737,"h":40753,"l":40737,"c":40753,"v":5.829}
{"ts":1650342360000,"o":40753,"h":40754,"l":40752.5,"c":40754,"v":7.288}
{"ts":1650342420000,"o":40754,"h":40754,"l":40753.5,"c":40754,"v":1.955}
{"ts":1650342480000,"o":40754,"h":40754,"l":40732,"c":40732.5,"v":28.969}
{"ts":1650342540000,"o":40732.5,"h":40732.5,"l":40727,"c":40727,"v":10.671}
{"ts":1650342600000,"o":40727,"h":40741.5,"l":40727,"c":40741.5,"v":18.502}
{"ts":1650342660000,"o":40741.5,"h":40753,"l":40741,"c":40753,"v":25.854}
{"ts":1650342720000,"o":40753,"h":40753,"l":40752.5,"c":40752.5,"v":2.679}
{"ts":1650342780000,"o":40752.5,"h":40753,"l":40752.5,"c":40752.5,"v":2.93}
{"ts":1650342840000,"o":40752.5,"h":40753,"l":40752.5,"c":40753,"v":2.869}
{"ts":1650342900000,"o":40753,"h":40754,"l":40752.5,"c":40754,"v":11.378}
{"ts":1650342960000,"o":40754,"h":40755,"l":40753.5,"c":40755,"v":20.145}
{"ts":1650343020000,"o":40755,"h":40756,"l":40754.5,"c":40756,"v":8.488}
{"ts":1650343080000,"o":40756,"h":40756,"l":40752,"c":40752,"v":12.284}
{"ts":1650343140000,"o":40752,"h":40752.5,"l":40752,"c":40752.5,"v":0.697}
{"ts":1650343200000,"o":40752.5,"h":40758.5,"l":40752,"c":40758,"v":32.251}
{"ts":1650343260000,"o":40758,"h":40758.5,"l":40758,"c":40758,"v":5.743}
{"ts":1650343320000,"o":40758,"h":40775,"l":40758,"c":40770,"v":62.038}
{"ts":1650343380000,"o":40770,"h":40770.5,"l":40728,"c":40756,"v":156.562}
{"ts":1650343440000,"o":40756,"h":40761.5,"l":40756,"c":40761.5,"v":5.977}
{"ts":1650343500000,"o":40761.5,"h":40761.5,"l":40751,"c":40751.5,"v":15.709}
{"ts":1650343560000,"o":40751.5,"h":40761,"l":40751,"c":40760.5,"v":11.646}
{"ts":1650343620000,"o":40760.5,"h":40761,"l":40760.5,"c":40761,"v":3.324}
{"ts":1650343680000,"o":40761,"h":40761,"l":40760.5,"c":40761,"v":2.834}
{"ts":1650343740000,"o":40761,"h":40761,"l":40760,"c":40760,"v":23.129}
{"ts":1650343800000,"o":40760,"h":40769,"l":40760,"c":40769,"v":18.493}
{"ts":1650343860000,"o":40769,"h":40825,"l":40768.5,"c":40825,"v":158.553}
{"ts":1650343920000,"o":40825,"h":40825,"l":40777.5,"c":40790,"v":60.137}
{"ts":1650343980000,"o":40790,"h":40825,"l":40790,"c":40825,"v":79.008}
{"ts":1650344040000,"o":40825,"h":40864.5,"l":40825,"c":40850,"v":148.753}
{"ts":1650344100000,"o":40850,"h":40850.5,"l":40819.5,"c":40819.5,"v":39.397}
{"ts":1650344160000,"o":40819.5,"h":40820,"l":40819.5,"c":40819.5,"v":6.041}
{"ts":1650344220000,"o":40819.5,"h":40820,"l":40819.5,"c":40820,"v":13.488}
{"ts":1650344280000,"o":40820,"h":40836,"l":40819.5,"c":40836,"v":16.548}
{"ts":1650344340000,"o":40836,"h":40844,"l":40829.5,"c":40843.5,"v":26.034}
{"ts":1650344400000,"o":40843.5,"h":40844,"l":40824.5,"c":40824.5,"v":23.585}
{"ts":1650344460000,"o":40824.5,"h":40825,"l":40824.5,"c":40824.5,"v":3.508}
{"ts":1650344520000,"o":40824.5,"h":40825,"l":40819,"c":40819,"v":10.573}
{"ts":1650344580000,"o":40819,"h":40819,"l":40811,"c":40811,"v":9.246}
{"ts":1650344640000,"o":40811,"h":40811.5,"l":40804,"c":40804,"v":32.031}
{"ts":1650344700000,"o":40804,"h":40804.5,"l":40804,"c":40804,"v":5.304}
{"ts":1650344760000,"o":40804,"h":40804.5,"l":40767.5,"c":40767.5,"v":33.462}
{"ts":1650344820000,"o":40767.5,"h":40775,"l":40767.5,"c":40775,"v":22.67}
{"ts":1650344880000,"o":40775,"h":40779.5,"l":40775,"c":40775.5,"v":7.073}
{"ts":1650344940000,"o":40775.5,"h":40776,"l":40775.5,"c":40775.5,"v":4.036}
{"ts":1650345000000,"o":40775.5,"h":40776,"l":40775.5,"c":40775.5,"v":6.851}
{"ts":1650345060000,"o":40775.5,"h":40811,"l":40775.5,"c":40811,"v":79.706}
{"ts":1650345120000,"o":40811,"h":40811,"l":40800.5,"c":40804.5,"v":42.667}
{"ts":1650345180000,"o":40804.5,"h":40805,"l":40793,"c":40793.5,"v":23.052}
{"ts":1650345240000,"o":40793.5,"h":40793.5,"l":40790,"c":40790.5,"v":2.038}
{"ts":1650345300000,"o":40790.5,"h":40790.5,"l":40790,"c":40790,"v":6.209}
{"ts":1650345360000,"o":40790,"h":40790.5,"l":40790,"c":40790,"v":2.136}
{"ts":1650345420000,"o":40790,"h":40793.5,"l":40788,"c":40788,"v":11.936}
{"ts":1650345480000,"o":40788,"h":40788,"l":40786,"c":40786,"v":10.463}
{"ts":1650345540000,"o":40786,"h":40786.5,"l":40786,"c":40786,"v":4.22}
{"ts":1650345600000,"o":40786,"h":40786.5,"l":40786,"c":40786,"v":2.803}
{"ts":1650345660000,"o":40786,"h":40786.5,"l":40771,"c":40771.5,"v":21.179}
{"ts":1650345720000,"o":40771.5,"h":40771.5,"l":40688.5,"c":40696.5,"v":224.062}
{"ts":1650345780000,"o":40696.5,"h":40705,"l":40628,"c":40686.5,"v":301.627}
{"ts":1650345840000,"o":40686.5,"h":40687,"l":40653.5,"c":40686.5,"v":92.561}
{"ts":1650345900000,"o":40686.5,"h":40699.5,"l":40686,"c":40686,"v":54.441}
{"ts":1650345960000,"o":40686,"h":40705,"l":40686,"c":40704.5,"v":43.202}
{"ts":1650346020000,"o":40704.5,"h":40705,"l":40699.5,"c":40700,"v":9.367}
{"ts":1650346080000,"o":40700,"h":40700,"l":40699.5,"c":40699.5,"v":9.559}
{"ts":1650346140000,"o":40699.5,"h":40724,"l":40699.5,"c":40724,"v":36.638}
{"ts":1650346200000,"o":40724,"h":40724,"l":40698,"c":40698,"v":33.957}
{"ts":1650346260000,"o":40698,"h":40698.5,"l":40698,"c":40698.5,"v":3.53}
{"ts":1650346320000,"o":40698.5,"h":40698.5,"l":40691,"c":40691,"v":12.455}
{"ts":1650346380000,"o":40691,"h":40698,"l":40690,"c":40690,"v":17.577}
{"ts":1650346440000,"o":40690,"h":40690.5,"l":40690,"c":40690.5,"v":3.068}
{"ts":1650346500000,"o":40690.5,"h":40696.5,"l":40690,"c":40696.5,"v":25.224}
{"ts":1650346560000,"o":40696.5,"h":40714.5,"l":40696,"c":40714.5,"v":31.794}
{"ts":1650346620000,"o":40714.5,"h":40714.5,"l":40706,"c":40706,"v":8.58}
{"ts":1650346680000,"o":40706,"h":40706.5,"l":40706,"c":40706.5,"v":10.066}
{"ts":1650346740000,"o":40706.5,"h":40710,"l":40706,"c":40709.5,"v":7.891}
{"ts":1650346800000,"o":40709.5,"h":40710,"l":40691,"c":40693,"v":10.729}
{"ts":1650346860000,"o":40693,"h":40698.5,"l":40693,"c":40698.5,"v":6.673}
{"ts":1650346920000,"o":40698.5,"h":40698.5,"l":40681,"c":40681.5,"v":32.469}
{"ts":1650346980000,"o":40681.5,"h":40693,"l":40681,"c":40692.5,"v":15.853}
{"ts":1650347040000,"o":40692.5,"h":40709.5,"l":40692.5,"c":40709,"v":31.52}
{"ts":1650347100000,"o":40709,"h":40709.5,"l":40706.5,"c":40707,"v":3.146}
{"ts":1650347160000,"o":40707,"h":40707,"l":40706.5,"c":40706.5,"v":1.504}
{"ts":1650347220000,"o":40706.5,"h":40707,"l":40706.5,"c":40706.5,"v":11.41}
{"ts":1650347280000,"o":40706.5,"h":40707,"l":40706.5,"c":40706.5,"v":6.059}
{"ts":1650347340000,"o":40706.5,"h":40707,"l":40706.5,"c":40707,"v":4.814}
{"ts":1650347400000,"o":40707,"h":40707,"l":40699,"c":40699,"v":20.519}
{"ts":1650347460000,"o":40699,"h":40699.5,"l":40669,"c":40669.5,"v":30.829}
{"ts":1650347520000,"o":40669.5,"h":40678.5,"l":40669,"c":40669,"v":18.441}
{"ts":1650347580000,"o":40669,"h":40669.5,"l":40669,"c":40669.5,"v":14.668}
{"ts":1650347640000,"o":40669.5,"h":40675,"l":40669,"c":40675,"v":4.843}
{"ts":1650347700000,"o":40675,"h":40675,"l":40674.5,"c":40674.5,"v":5.872}
{"ts":1650347760000,"o":40674.5,"h":40675,"l":40674.5,"c":40675,"v":1.615}
{"ts":1650347820000,"o":40675,"h":40675,"l":40661.5,"c":40661.5,"v":36.038}
{"ts":1650347880000,"o":40661.5,"h":40662,"l":40661.5,"c":40662,"v":15.816}
{"ts":1650347940000,"o":40662,"h":40662,"l":40655,"c":40655.5,"v":7.222}
{"ts":1650348000000,"o":40655.5,"h":40674,"l":40655,"c":40668,"v":35.539}
{"ts":1650348060000,"o":40668,"h":40685.5,"l":40667.5,"c":40685.5,"v":34.855}
{"ts":1650348120000,"o":40685.5,"h":40685.5,"l":40674,"c":40674,"v":7.312}
{"ts":1650348180000,"o":40674,"h":40674.5,"l":40666.5,"c":40666.5,"v":5.356}
{"ts":1650348240000,"o":40666.5,"h":40698.5,"l":40666.5,"c":40683,"v":72.313}
{"ts":1650348300000,"o":40683,"h":40683.5,"l":40683,"c":40683.5,"v":6.448}
{"ts":1650348360000,"o":40683.5,"h":40683.5,"l":40683,"c":40683.5,"v":4.483}
{"ts":1650348420000,"o":40683.5,"h":40683.5,"l":40683,"c":40683,"v":1.533}
{"ts":1650348480000,"o":40683,"h":40698.5,"l":40683,"c":40698.5,"v":12.913}
{"ts":1650348540000,"o":40698.5,"h":40698.5,"l":40698,"c":40698,"v":3.517}
{"ts":1650348600000,"o":40698,"h":40698.5,"l":40688.5,"c":40688.5,"v":9.622}
{"ts":1650348660000,"o":40688.5,"h":40700,"l":40688.5,"c":40700,"v":14.091}
{"ts":1650348720000,"o":40700,"h":40700,"l":40699.5,"c":40700,"v":6.557}
{"ts":1650348780000,"o":40700,"h":40710.5,"l":40700,"c":40710,"v":8.853}
{"ts":1650348840000,"o":40710,"h":40724.5,"l":40702,"c":40702.5,"v":28.957}
{"ts":1650348900000,"o":40702.5,"h":40702.5,"l":40702,"c":40702,"v":3.015}
{"ts":1650348960000,"o":40702,"h":40702.5,"l":40702,"c":40702.5,"v":13.588}
{"ts":1650349020000,"o":40702.5,"h":40719.5,"l":40702,"c":40719.5,"v":18.02}
{"ts":1650349080000,"o":40719.5,"h":40719.5,"l":40702.5,"c":40702.5,"v":35.285}
{"ts":1650349140000,"o":40702.5,"h":40705,"l":40702.5,"c":40705,"v":3.913}
{"ts":1650349200000,"o":40705,"h":40705,"l":40704.5,"c":40705,"v":0.712}
{"ts":1650349260000,"o":40705,"h":40717.5,"l":40704.5,"c":40717.5,"v":6.101}
{"ts":1650349320000,"o":40717.5,"h":40725,"l":40717,"c":40725,"v":74.826}
{"ts":1650349380000,"o":40725,"h":40725,"l":40724.5,"c":40725,"v":22.008}
{"ts":1650349440000,"o":40725,"h":40725,"l":40724.5,"c":40725,"v":16.483}
{"ts":1650349500000,"o":40725,"h":40773,"l":40724.5,"c":40761.5,"v":130.458}
{"ts":1650349560000,"o":40761.5,"h":40762,"l":40759.5,"c":40759.5,"v":23.916}
{"ts":1650349620000,"o":40759.5,"h":40760,"l":40749.5,"c":40749.5,"v":33.421}
{"ts":1650349680000,"o":40749.5,"h":40760,"l":40749.5,"c":40759.5,"v":20.635}
{"ts":1650349740000,"o":40759.5,"h":40762,"l":40754,"c":40762,"v":9.668}
{"ts":1650349800000,"o":40762,"h":40762,"l":40753,"c":40753.5,"v":11.422}
{"ts":1650349860000,"o":40753.5,"h":40753.5,"l":40733,"c":40733,"v":13.223}
{"ts":1650349920000,"o":40733,"h":40733.5,"l":40733,"c":40733,"v":4.615}
{"ts":1650349980000,"o":40733,"h":40750,"l":40733,"c":40749.5,"v":5.189}
{"ts":1650350040000,"o":40749.5,"h":40750,"l":40749.5,"c":40750,"v":8.659}
{"ts":1650350100000,"o":40750,"h":40750,"l":40749.5,"c":40750,"v":3.571}
{"ts":1650350160000,"o":40750,"h":40750,"l":40749.5,"c":40750,"v":5.691}
{"ts":1650350220000,"o":40750,"h":40750,"l":40749.5,"c":40750,"v":2.273}
{"ts":1650350280000,"o":40750,"h":40750,"l":40749.5,"c":40749.5,"v":1.454}
{"ts":1650350340000,"o":40749.5,"h":40750,"l":40720.5,"c":40721,"v":20.453}
{"ts":1650350400000,"o":40721,"h":40730,"l":40720.5,"c":40730,"v":34.624}
{"ts":1650350460000,"o":40730,"h":40730,"l":40705,"c":40710,"v":44.672}
{"ts":1650350520000,"o":40710,"h":40710,"l":40709.5,"c":40710,"v":6.947}
{"ts":1650350580000,"o":40710,"h":40712.5,"l":40709.5,"c":40712,"v":2.707}
{"ts":1650350640000,"o":40712,"h":40712.5,"l":40712,"c":40712.5,"v":0.66}
{"ts":1650350700000,"o":40712.5,"h":40724,"l":40712,"c":40724,"v":13.486}
{"ts":1650350760000,"o":40724,"h":40733,"l":40723.5,"c":40733,"v":69.46}
{"ts":1650350820000,"o":40733,"h":40773,"l":40733,"c":40772.5,"v":16.938}
{"ts":1650350880000,"o":40772.5,"h":40773,"l":40772.5,"c":40773,"v":12.422}
{"ts":1650350940000,"o":40773,"h":40776,"l":40772.5,"c":40776,"v":13.267}
{"ts":1650351000000,"o":40776,"h":40776.5,"l":40776,"c":40776.5,"v":17.762}
{"ts":1650351060000,"o":40776.5,"h":40776.5,"l":40742,"c":40742,"v":32.153}
{"ts":1650351120000,"o":40742,"h":40755,"l":40740,"c":40740.5,"v":13.187}
{"ts":1650351180000,"o":40740.5,"h":40740.5,"l":40731.5,"c":40737.5,"v":5.712}
{"ts":1650351240000,"o":40737.5,"h":40737.5,"l":40737,"c":40737,"v":5.785}
{"ts":1650351300000,"o":40737,"h":40737,"l":40700,"c":40702,"v":75.539}
{"ts":1650351360000,"o":40702,"h":40702.5,"l":40700,"c":40700,"v":33.202}
{"ts":1650351420000,"o":40700,"h":40700.5,"l":40700,"c":40700,"v":22.93}
{"ts":1650351480000,"o":40700,"h":40700.5,"l":40700,"c":40700.5,"v":8.636}
{"ts":1650351540000,"o":40700.5,"h":40700.5,"l":40681,"c":40681.5,"v":51.851}
{"ts":1650351600000,"o":40681.5,"h":40703.5,"l":40681,"c":40688.5,"v":67.579}
{"ts":1650351660000,"o":40688.5,"h":40689,"l":40688.5,"c":40689,"v":7.473}
{"ts":1650351720000,"o":40689,"h":40705.5,"l":40689,"c":40694.5,"v":61.956}
{"ts":1650351780000,"o":40694.5,"h":40695,"l":40694.5,"c":40694.5,"v":5.591}
{"ts":1650351840000,"o":40694.5,"h":40695,"l":40694.5,"c":40694.5,"v":5.06}
{"ts":1650351900000,"o":40694.5,"h":40710,"l":40694.5,"c":40710,"v":13.87}
{"ts":1650351960000,"o":40710,"h":40726.5,"l":40709,"c":40726.5,"v":78.791}
{"ts":1650352020000,"o":40726.5,"h":40733,"l":40697,"c":40697.5,"v":40.523}
{"ts":1650352080000,"o":40697.5,"h":40713.5,"l":40697.5,"c":40713,"v":10.286}
{"ts":1650352140000,"o":40713,"h":40713.5,"l":40700.5,"c":40701,"v":7.963}
{"ts":1650352200000,"o":40701,"h":40701,"l":40684.5,"c":40690.5,"v":14.982}
{"ts":1650352260000,"o":40690.5,"h":40700,"l":40690,"c":40700,"v":11.312}
{"ts":1650352320000,"o":40700,"h":40700,"l":40699.5,"c":40699.5,"v":2.084}
{"ts":1650352380000,"o":40699.5,"h":40700,"l":40686,"c":40686,"v":12.425}
{"ts":1650352440000,"o":40686,"h":40686.5,"l":40657,"c":40657,"v":26.705}
{"ts":1650352500000,"o":40657,"h":40657.5,"l":40615,"c":40642.5,"v":72.995}
{"ts":1650352560000,"o":40642.5,"h":40643,"l":40611.5,"c":40613,"v":39.466}
{"ts":1650352620000,"o":40613,"h":40613.5,"l":40533,"c":40588,"v":447.343}
{"ts":1650352680000,"o":40588,"h":40601,"l":40588,"c":40601,"v":39.011}
{"ts":1650352740000,"o":40601,"h":40629.5,"l":40601,"c":40613,"v":37.683}
{"ts":1650352800000,"o":40613,"h":40613.5,"l":40588.5,"c":40594.5,"v":28.717}
{"ts":1650352860000,"o":40594.5,"h":40611.5,"l":40594.5,"c":40611.5,"v":8.074}
{"ts":1650352920000,"o":40611.5,"h":40611.5,"l":40611,"c":40611,"v":16.949}
{"ts":1650352980000,"o":40611,"h":40633.5,"l":40611,"c":40633,"v":16.799}
{"ts":1650353040000,"o":40633,"h":40674,"l":40633,"c":40674,"v":62.302}
{"ts":1650353100000,"o":40674,"h":40690,"l":40673.5,"c":40689.5,"v":40.156}
{"ts":1650353160000,"o":40689.5,"h":40690,"l":40675.5,"c":40676,"v":27.233}
{"ts":1650353220000,"o":40676,"h":40709,"l":40675.5,"c":40709,"v":48.896}
{"ts":1650353280000,"o":40709,"h":40710,"l":40703.5,"c":40704,"v":39.948}
{"ts":1650353340000,"o":40704,"h":40715,"l":40703.5,"c":40714.5,"v":33.268}
{"ts":1650353400000,"o":40714.5,"h":40715,"l":40700.5,"c":40700.5,"v":30.433}
{"ts":1650353460000,"o":40700.5,"h":40701.5,"l":40700.5,"c":40701,"v":14.274}
{"ts":1650353520000,"o":40701,"h":40701.5,"l":40681,"c":40690.5,"v":19.507}
{"ts":1650353580000,"o":40690.5,"h":40700,"l":40680,"c":40680,"v":17.159}
{"ts":1650353640000,"o":40680,"h":40680,"l":40666,"c":40666.5,"v":27.978}
{"ts":1650353700000,"o":40666.5,"h":40672.5,"l":40666,"c":40666.5,"v":15.158}
{"ts":1650353760000,"o":40666.5,"h":40666.5,"l":40634,"c":40640.5,"v":30.756}
{"ts":1650353820000,"o":40640.5,"h":40659.5,"l":40640,"c":40650,"v":40.432}
{"ts":1650353880000,"o":40650,"h":40650.5,"l":40650,"c":40650,"v":6.162}
{"ts":1650353940000,"o":40650,"h":40650.5,"l":40645.5,"c":40645.5,"v":14.382}
{"ts":1650354000000,"o":40645.5,"h":40646,"l":40645.5,"c":40645.5,"v":7.886}
{"ts":1650354060000,"o":40645.5,"h":40645.5,"l":40632,"c":40632,"v":25.646}
{"ts":1650354120000,"o":40632,"h":40632.5,"l":40617,"c":40630.5,"v":21.66}
{"ts":1650354180000,"o":40630.5,"h":40631,"l":40624.5,"c":40625,"v":18.638}
{"ts":1650354240000,"o":40625,"h":40625,"l":40617,"c":40617,"v":10.45}
{"ts":1650354300000,"o":40617,"h":40631,"l":40617,"c":40630.5,"v":34.84}
{"ts":1650354360000,"o":40630.5,"h":40650,"l":40630.5,"c":40650,"v":19.352}
{"ts":1650354420000,"o":40650,"h":40668.5,"l":40649.5,"c":40656,"v":16.908}
{"ts":1650354480000,"o":40656,"h":40664,"l":40655.5,"c":40663.5,"v":15.172}
{"ts":1650354540000,"o":40663.5,"h":40679.5,"l":40663.5,"c":40679.5,"v":16.293}
{"ts":1650354600000,"o":40679.5,"h":40679.5,"l":40662,"c":40662.5,"v":16.438}
{"ts":1650354660000,"o":40662.5,"h":40662.5,"l":40634,"c":40634,"v":23.216}
{"ts":1650354720000,"o":40634,"h":40634.5,"l":40627,"c":40627,"v":7.335}
{"ts":1650354780000,"o":40627,"h":40627.5,"l":40627,"c":40627.5,"v":8.746}
{"ts":1650354840000,"o":40627.5,"h":40627.5,"l":40627,"c":40627,"v":3.649}
{"ts":1650354900000,"o":40627,"h":40636,"l":40627,"c":40636,"v":6.979}
{"ts":1650354960000,"o":40636,"h":40652,"l":40635.5,"c":40651.5,"v":11.333}
{"ts":1650355020000,"o":40651.5,"h":40652,"l":40645.5,"c":40646,"v":3.17}
{"ts":1650355080000,"o":40646,"h":40664,"l":40645.5,"c":40664,"v":10.226}
{"ts":1650355140000,"o":40664,"h":40669,"l":40656,"c":40656.5,"v":11.116}
{"ts":1650355200000,"o":40656.5,"h":40663,"l":40634.5,"c":40663,"v":81.547}
{"ts":1650355260000,"o":40663,"h":40688,"l":40662.5,"c":40688,"v":31.829}
{"ts":1650355320000,"o":40688,"h":40688,"l":40668.5,"c":40687.5,"v":16.526}
{"ts":1650355380000,"o":40687.5,"h":40688,"l":40687.5,"c":40687.5,"v":5.641}
{"ts":1650355440000,"o":40687.5,"h":40688,"l":40687.5,"c":40688,"v":4.886}
{"ts":1650355500000,"o":40688,"h":40688,"l":40680.5,"c":40681,"v":7.618}
{"ts":1650355560000,"o":40681,"h":40687.5,"l":40680.5,"c":40687.5,"v":9.224}
{"ts":1650355620000,"o":40687.5,"h":40710,"l":40687,"c":40710,"v":38.398}
{"ts":1650355680000,"o":40710,"h":40710.5,"l":40710,"c":40710,"v":72.17}
{"ts":1650355740000,"o":40710,"h":40710.5,"l":40710,"c":40710,"v":9.246}
{"ts":1650355800000,"o":40710,"h":40710.5,"l":40702,"c":40702.5,"v":7.532}
{"ts":1650355860000,"o":40702.5,"h":40750,"l":40702,"c":40726,"v":135.454}
{"ts":1650355920000,"o":40726,"h":40730,"l":40714.5,"c":40715,"v":38.491}
{"ts":1650355980000,"o":40715,"h":40720.5,"l":40714.5,"c":40720,"v":9.764}
{"ts":1650356040000,"o":40720,"h":40720.5,"l":40702.5,"c":40702.5,"v":7.903}
{"ts":1650356100000,"o":40702.5,"h":40712.5,"l":40702,"c":40712.5,"v":9.352}
{"ts":1650356160000,"o":40712.5,"h":40712.5,"l":40707,"c":40707.5,"v":6.438}
{"ts":1650356220000,"o":40707.5,"h":40707.5,"l":40707,"c":40707.5,"v":2.393}
{"ts":1650356280000,"o":40707.5,"h":40718.5,"l":40707,"c":40718.5,"v":11.656}
{"ts":1650356340000,"o":40718.5,"h":40718.5,"l":40707,"c":40707.5,"v":7.068}
{"ts":1650356400000,"o":40707.5,"h":40707.5,"l":40707,"c":40707,"v":2.013}
{"ts":1650356460000,"o":40707,"h":40725,"l":40707,"c":40724.5,"v":10.663}
{"ts":1650356520000,"o":40724.5,"h":40744.5,"l":40724.5,"c":40744.5,"v":24.893}
{"ts":1650356580000,"o":40744.5,"h":40785,"l":40744,"c":40769.5,"v":97.093}
{"ts":1650356640000,"o":40769.5,"h":40775.5,"l":40756,"c":40767,"v":33.534}
{"ts":1650356700000,"o":40767,"h":40767.5,"l":40767,"c":40767,"v":9.037}
{"ts":1650356760000,"o":40767,"h":40798.5,"l":40767,"c":40796.5,"v":106.709}
{"ts":1650356820000,"o":40796.5,"h":40801,"l":40786,"c":40786,"v":84.013}
{"ts":1650356880000,"o":40786,"h":40786.5,"l":40772,"c":40785.5,"v":33.76}
{"ts":1650356940000,"o":40785.5,"h":40785.5,"l":40779,"c":40779.5,"v":6.166}
{"ts":1650357000000,"o":40779.5,"h":40797.5,"l":40779,"c":40795.5,"v":27.114}
{"ts":1650357060000,"o":40795.5,"h":40833,"l":40795.5,"c":40833,"v":81.523}
{"ts":1650357120000,"o":40833,"h":40833,"l":40805.5,"c":40806,"v":51.484}
{"ts":1650357180000,"o":40806,"h":40806,"l":40791.5,"c":40791.5,"v":32.02}
{"ts":1650357240000,"o":40791.5,"h":40791.5,"l":40758,"c":40758.5,"v":20.937}
{"ts":1650357300000,"o":40758.5,"h":40766.5,"l":40758,"c":40766,"v":46.138}
{"ts":1650357360000,"o":40766,"h":40780,"l":40766,"c":40780,"v":6.671}
{"ts":1650357420000,"o":40780,"h":40800,"l":40779.5,"c":40800,"v":8.226}
{"ts":1650357480000,"o":40800,"h":40815,"l":40800,"c":40800.5,"v":19.988}
{"ts":1650357540000,"o":40800.5,"h":40801,"l":40786.5,"c":40786.5,"v":15.27}
{"ts":1650357600000,"o":40786.5,"h":40786.5,"l":40770,"c":40770.5,"v":30.725}
{"ts":1650357660000,"o":40770.5,"h":40770.5,"l":40766,"c":40766,"v":47.326}
{"ts":1650357720000,"o":40766,"h":40766.5,"l":40766,"c":40766.5,"v":4.844}
{"ts":1650357780000,"o":40766.5,"h":40766.5,"l":40766,"c":40766,"v":11.769}
{"ts":1650357840000,"o":40766,"h":40766.5,"l":40740,"c":40740,"v":61.529}
{"ts":1650357900000,"o":40740,"h":40750.5,"l":40729.5,"c":40739.5,"v":19.174}
{"ts":1650357960000,"o":40739.5,"h":40741,"l":40730.5,"c":40730.5,"v":6.411}
{"ts":1650358020000,"o":40730.5,"h":40731,"l":40719,"c":40724.5,"v":9.941}
{"ts":1650358080000,"o":40724.5,"h":40725,"l":40719,"c":40724.5,"v":13.822}
{"ts":1650358140000,"o":40724.5,"h":40725,"l":40701.5,"c":40724,"v":28.104}
{"ts":1650358200000,"o":40724,"h":40724,"l":40705.5,"c":40712,"v":13.356}
{"ts":1650358260000,"o":40712,"h":40712,"l":40707.5,"c":40707.5,"v":9.411}
{"ts":1650358320000,"o":40707.5,"h":40708,"l":40694.5,"c":40695,"v":18.427}
{"ts":1650358380000,"o":40695,"h":40695,"l":40694.5,"c":40694.5,"v":11.912}
{"ts":1650358440000,"o":40694.5,"h":40695,"l":40694.5,"c":40694.5,"v":13.935}
{"ts":1650358500000,"o":40694.5,"h":40735,"l":40694.5,"c":40735,"v":28.714}
{"ts":1650358560000,"o":40735,"h":40735,"l":40706.5,"c":40707,"v":18.844}
{"ts":1650358620000,"o":40707,"h":40717,"l":40706.5,"c":40717,"v":20.365}
{"ts":1650358680000,"o":40717,"h":40725,"l":40716.5,"c":40725,"v":12.066}
{"ts":1650358740000,"o":40725,"h":40729.5,"l":40700,"c":40700.5,"v":14.445}
{"ts":1650358800000,"o":40700.5,"h":40706.5,"l":40700.5,"c":40706,"v":6.902}
{"ts":1650358860000,"o":40706,"h":40710,"l":40706,"c":40709.5,"v":13.717}
{"ts":1650358920000,"o":40709.5,"h":40710,"l":40706,"c":40706,"v":4.643}
{"ts":1650358980000,"o":40706,"h":40724.5,"l":40706,"c":40719.5,"v":32.219}
{"ts":1650359040000,"o":40719.5,"h":40720,"l":40719.5,"c":40720,"v":7.13}
{"ts":1650359100000,"o":40720,"h":40720,"l":40719.5,"c":40720,"v":3.935}
{"ts":1650359160000,"o":40720,"h":40720,"l":40719.5,"c":40719.5,"v":5.036}
{"ts":1650359220000,"o":40719.5,"h":40720,"l":40719.5,"c":40720,"v":10.303}
{"ts":1650359280000,"o":40720,"h":40744,"l":40719.5,"c":40744,"v":18.615}
{"ts":1650359340000,"o":40744,"h":40744,"l":40743.5,"c":40744,"v":2.577}
{"ts":1650359400000,"o":40744,"h":40744,"l":40743.5,"c":40743.5,"v":2.839}
{"ts":1650359460000,"o":40743.5,"h":40743.5,"l":40705,"c":40705.5,"v":21.367}
{"ts":1650359520000,"o":40705.5,"h":40705.5,"l":40695,"c":40695,"v":20.371}
{"ts":1650359580000,"o":40695,"h":40695,"l":40666,"c":40666,"v":32.241}
{"ts":1650359640000,"o":40666,"h":40666.5,"l":40600,"c":40600,"v":199.429}
{"ts":1650359700000,"o":40600,"h":40637.5,"l":40600,"c":40637,"v":48.351}
{"ts":1650359760000,"o":40637,"h":40642.5,"l":40637,"c":40642.5,"v":34.351}
{"ts":1650359820000,"o":40642.5,"h":40672.5,"l":40642.5,"c":40660,"v":75.676}
{"ts":1650359880000,"o":40660,"h":40681.5,"l":40660,"c":40681.5,"v":21.657}
{"ts":1650359940000,"o":40681.5,"h":40681.5,"l":40644,"c":40646.5,"v":54.797}
{"ts":1650360000000,"o":40646.5,"h":40661.5,"l":40617.5,"c":40661.5,"v":50.397}
{"ts":1650360060000,"o":40661.5,"h":40661.5,"l":40622,"c":40635.5,"v":44.882}
{"ts":1650360120000,"o":40635.5,"h":40643.5,"l":40635,"c":40643.5,"v":4.875}
{"ts":1650360180000,"o":40643.5,"h":40643.5,"l":40620,"c":40620,"v":24.645}
{"ts":1650360240000,"o":40620,"h":40632.5,"l":40620,"c":40632.5,"v":12.771}
{"ts":1650360300000,"o":40632.5,"h":40633,"l":40600,"c":40600,"v":84.948}
{"ts":1650360360000,"o":40600,"h":40600.5,"l":40550.5,"c":40580,"v":116.874}
{"ts":1650360420000,"o":40580,"h":40620.5,"l":40579.5,"c":40620.5,"v":51.314}
{"ts":1650360480000,"o":40620.5,"h":40620.5,"l":40602,"c":40612.5,"v":23.386}
{"ts":1650360540000,"o":40612.5,"h":40620,"l":40605,"c":40605,"v":11.873}
{"ts":1650360600000,"o":40605,"h":40614,"l":40600,"c":40600.5,"v":16.067}
{"ts":1650360660000,"o":40600.5,"h":40608,"l":40594,"c":40608,"v":49.096}
{"ts":1650360720000,"o":40608,"h":40645,"l":40583,"c":40605,"v":186.28}
{"ts":1650360780000,"o":40605,"h":40639,"l":40605,"c":40639,"v":17.462}
{"ts":1650360840000,"o":40639,"h":40660,"l":40638.5,"c":40659.5,"v":73.22}
{"ts":1650360900000,"o":40659.5,"h":40680,"l":40659.5,"c":40660.5,"v":46.47}
{"ts":1650360960000,"o":40660.5,"h":40665.5,"l":40636,"c":40636,"v":20.737}
{"ts":1650361020000,"o":40636,"h":40644,"l":40633,"c":40644,"v":15.592}
{"ts":1650361080000,"o":40644,"h":40650,"l":40643.5,"c":40649.5,"v":13.291}
{"ts":1650361140000,"o":40649.5,"h":40650,"l":40649.5,"c":40649.5,"v":4.589}
{"ts":1650361200000,"o":40649.5,"h":40654,"l":40649.5,"c":40654,"v":8.945}
{"ts":1650361260000,"o":40654,"h":40654,"l":40634,"c":40635,"v":14.071}
{"ts":1650361320000,"o":40635,"h":40640,"l":40635,"c":40639.5,"v":7.79}
{"ts":1650361380000,"o":40639.5,"h":40643.5,"l":40639.5,"c":40643,"v":5.383}
{"ts":1650361440000,"o":40643,"h":40643.5,"l":40643,"c":40643.5,"v":3.655}
{"ts":1650361500000,"o":40643.5,"h":40643.5,"l":40609,"c":40616,"v":26.006}
{"ts":1650361560000,"o":40616,"h":40616,"l":40607,"c":40612,"v":13.067}
{"ts":1650361620000,"o":40612,"h":40628.5,"l":40611.5,"c":40628.5,"v":11.079}
{"ts":1650361680000,"o":40628.5,"h":40682.5,"l":40604,"c":40682.5,"v":72.832}
{"ts":1650361740000,"o":40682.5,"h":40685,"l":40662,"c":40675.5,"v":38.815}
{"ts":1650361800000,"o":40675.5,"h":40675.5,"l":40657,"c":40657,"v":5.371}
{"ts":1650361860000,"o":40657,"h":40657.5,"l":40638,"c":40638,"v":12.64}
{"ts":1650361920000,"o":40638,"h":40638.5,"l":40638,"c":40638,"v":1.694}
{"ts":1650361980000,"o":40638,"h":40638.5,"l":40605,"c":40605,"v":18.017}
{"ts":1650362040000,"o":40605,"h":40620.5,"l":40600,"c":40607.5,"v":45.561}
{"ts":1650362100000,"o":40607.5,"h":40608,"l":40605,"c":40605.5,"v":15.667}
{"ts":1650362160000,"o":40605.5,"h":40619,"l":40605,"c":40608.5,"v":26.426}
{"ts":1650362220000,"o":40608.5,"h":40632,"l":40608.5,"c":40632,"v":12.902}
{"ts":1650362280000,"o":40632,"h":40634.5,"l":40627.5,"c":40634,"v":15.338}
{"ts":1650362340000,"o":40634,"h":40647,"l":40634,"c":40646.5,"v":8.363}
{"ts":1650362400000,"o":40646.5,"h":40648,"l":40635,"c":40648,"v":27.241}
{"ts":1650362460000,"o":40648,"h":40648.5,"l":40647.5,"c":40648,"v":5.195}
{"ts":1650362520000,"o":40648,"h":40660,"l":40648,"c":40648.5,"v":25.44}
{"ts":1650362580000,"o":40648.5,"h":40648.5,"l":40647.5,"c":40647.5,"v":6.351}
{"ts":1650362640000,"o":40647.5,"h":40648,"l":40624.5,"c":40624.5,"v":17.394}
{"ts":1650362700000,"o":40624.5,"h":40625,"l":40624.5,"c":40624.5,"v":6.571}
{"ts":1650362760000,"o":40624.5,"h":40643,"l":40624.5,"c":40632,"v":19.368}
{"ts":1650362820000,"o":40632,"h":40639,"l":40631.5,"c":40638.5,"v":4.27}
{"ts":1650362880000,"o":40638.5,"h":40639,"l":40632.5,"c":40639,"v":5.713}
{"ts":1650362940000,"o":40639,"h":40694,"l":40638.5,"c":40678,"v":87.331}
{"ts":1650363000000,"o":40678,"h":40678,"l":40652.5,"c":40653,"v":40.781}
{"ts":1650363060000,"o":40653,"h":40678,"l":40653,"c":40678,"v":10.562}
{"ts":1650363120000,"o":40678,"h":40710,"l":40678,"c":40709.5,"v":36.203}
{"ts":1650363180000,"o":40709.5,"h":40713,"l":40702,"c":40713,"v":90.595}
{"ts":1650363240000,"o":40713,"h":40713,"l":40691,"c":40694.5,"v":15.723}
{"ts":1650363300000,"o":40694.5,"h":40713,"l":40694.5,"c":40706,"v":11.801}
{"ts":1650363360000,"o":40706,"h":40707,"l":40693,"c":40707,"v":13.331}
{"ts":1650363420000,"o":40707,"h":40707,"l":40665,"c":40691,"v":68.732}
{"ts":1650363480000,"o":40691,"h":40700,"l":40690,"c":40690,"v":18.215}
{"ts":1650363540000,"o":40690,"h":40692,"l":40684.5,"c":40691.5,"v":16.812}
{"ts":1650363600000,"o":40691.5,"h":40692,"l":40679.5,"c":40680,"v":9.604}
{"ts":1650363660000,"o":40680,"h":40680,"l":40675,"c":40675,"v":10.252}
{"ts":1650363720000,"o":40675,"h":40675.5,"l":40675,"c":40675,"v":3.3}
{"ts":1650363780000,"o":40675,"h":40675.5,"l":40675,"c":40675,"v":2.477}
{"ts":1650363840000,"o":40675,"h":40687,"l":40675,"c":40686.5,"v":42.873}
{"ts":1650363900000,"o":40686.5,"h":40690,"l":40686.5,"c":40690,"v":13.802}
{"ts":1650363960000,"o":40690,"h":40704,"l":40689.5,"c":40704,"v":11.973}
{"ts":1650364020000,"o":40704,"h":40710,"l":40703.5,"c":40709.5,"v":13.461}
{"ts":1650364080000,"o":40709.5,"h":40722,"l":40709.5,"c":40722,"v":10.432}
{"ts":1650364140000,"o":40722,"h":40732,"l":40712.5,"c":40712.5,"v":59.267}
{"ts":1650364200000,"o":40712.5,"h":40730,"l":40712.5,"c":40730,"v":20.782}
{"ts":1650364260000,"o":40730,"h":40732,"l":40730,"c":40732,"v":8.498}
{"ts":1650364320000,"o":40732,"h":40770,"l":40731.5,"c":40770,"v":80.072}
{"ts":1650364380000,"o":40770,"h":40770,"l":40730,"c":40730,"v":48.902}
{"ts":1650364440000,"o":40730,"h":40730.5,"l":40715.5,"c":40715.5,"v":30.749}
{"ts":1650364500000,"o":40715.5,"h":40716,"l":40715.5,"c":40715.5,"v":3.554}
{"ts":1650364560000,"o":40715.5,"h":40734,"l":40715.5,"c":40724,"v":15.86}
{"ts":1650364620000,"o":40724,"h":40724,"l":40723.5,"c":40723.5,"v":3.451}
{"ts":1650364680000,"o":40723.5,"h":40724,"l":40705,"c":40705,"v":14.555}
{"ts":1650364740000,"o":40705,"h":40705.5,"l":40704,"c":40705.5,"v":12.659}
{"ts":1650364800000,"o":40705.5,"h":40724,"l":40705,"c":40709.5,"v":23.388}
{"ts":1650364860000,"o":40709.5,"h":40717.5,"l":40709,"c":40717.5,"v":12.803}
{"ts":1650364920000,"o":40717.5,"h":40724,"l":40717,"c":40724,"v":7.53}
{"ts":1650364980000,"o":40724,"h":40759,"l":40723.5,"c":40759,"v":40.501}
{"ts":1650365040000,"o":40759,"h":40768,"l":40746,"c":40746.5,"v":37.513}
{"ts":1650365100000,"o":40746.5,"h":40746.5,"l":40733,"c":40733,"v":14.953}
{"ts":1650365160000,"o":40733,"h":40733.5,"l":40733,"c":40733,"v":9.992}
{"ts":1650365220000,"o":40733,"h":40733.5,"l":40724,"c":40724.5,"v":13.523}
{"ts":1650365280000,"o":40724.5,"h":40724.5,"l":40724,"c":40724.5,"v":2.927}
{"ts":1650365340000,"o":40724.5,"h":40724.5,"l":40718,"c":40718,"v":6.112}
{"ts":1650365400000,"o":40718,"h":40718.5,"l":40712,"c":40712,"v":27.57}
{"ts":1650365460000,"o":40712,"h":40724.5,"l":40712,"c":40715.5,"v":23.351}
{"ts":1650365520000,"o":40715.5,"h":40720,"l":40710,"c":40710,"v":9.044}
{"ts":1650365580000,"o":40710,"h":40720,"l":40707,"c":40720,"v":11.082}
{"ts":1650365640000,"o":40720,"h":40724.5,"l":40719.5,"c":40724,"v":8.29}
{"ts":1650365700000,"o":40724,"h":40758,"l":40724,"c":40751.5,"v":48.809}
{"ts":1650365760000,"o":40751.5,"h":40753,"l":40751.5,"c":40753,"v":21.48}
{"ts":1650365820000,"o":40753,"h":40765,"l":40753,"c":40764.5,"v":25.101}
{"ts":1650365880000,"o":40764.5,"h":40774,"l":40764.5,"c":40774,"v":33.31}
{"ts":1650365940000,"o":40774,"h":40788,"l":40764.5,"c":40764.5,"v":101.862}
{"ts":1650366000000,"o":40764.5,"h":40783,"l":40756.5,"c":40783,"v":65.556}
{"ts":1650366060000,"o":40783,"h":40783,"l":40770,"c":40770.5,"v":41.711}
{"ts":1650366120000,"o":40770.5,"h":40770.5,"l":40770,"c":40770,"v":8.728}
{"ts":1650366180000,"o":40770,"h":40770.5,"l":40745.5,"c":40746,"v":46.006}
{"ts":1650366240000,"o":40746,"h":40762.5,"l":40743,"c":40749,"v":36.653}
{"ts":1650366300000,"o":40749,"h":40749,"l":40730,"c":40730.5,"v":17.536}
{"ts":1650366360000,"o":40730.5,"h":40743,"l":40730,"c":40742.5,"v":10.667}
{"ts":1650366420000,"o":40742.5,"h":40743,"l":40742.5,"c":40743,"v":3.737}
{"ts":1650366480000,"o":40743,"h":40743,"l":40742.5,"c":40742.5,"v":1.178}
{"ts":1650366540000,"o":40742.5,"h":40757,"l":40742.5,"c":40754,"v":16.626}
{"ts":1650366600000,"o":40754,"h":40754,"l":40743,"c":40743,"v":7.2}
{"ts":1650366660000,"o":40743,"h":40743,"l":40730,"c":40730,"v":24.09}
{"ts":1650366720000,"o":40730,"h":40745,"l":40730,"c":40744.5,"v":16.168}
{"ts":1650366780000,"o":40744.5,"h":40750,"l":40744.5,"c":40750,"v":17.49}
{"ts":1650366840000,"o":40750,"h":40750,"l":40749.5,"c":40749.5,"v":3.717}
{"ts":1650366900000,"o":40749.5,"h":40762.5,"l":40749.5,"c":40762,"v":8.598}
{"ts":1650366960000,"o":40762,"h":40762.5,"l":40762,"c":40762.5,"v":4.235}
{"ts":1650367020000,"o":40762.5,"h":40770.5,"l":40762,"c":40770.5,"v":20.184}
{"ts":1650367080000,"o":40770.5,"h":40784,"l":40770,"c":40784,"v":29.16}
{"ts":1650367140000,"o":40784,"h":40793,"l":40784,"c":40792.5,"v":23.177}
{"ts":1650367200000,"o":40792.5,"h":40809,"l":40792.5,"c":40802,"v":78.768}
{"ts":1650367260000,"o":40802,"h":40802.5,"l":40766,"c":40766.5,"v":61.605}
{"ts":1650367320000,"o":40766.5,"h":40766.5,"l":40766,"c":40766,"v":21.203}
{"ts":1650367380000,"o":40766,"h":40791,"l":40766,"c":40791,"v":33.556}
{"ts":1650367440000,"o":40791,"h":40791,"l":40785,"c":40785.5,"v":14.434}
{"ts":1650367500000,"o":40785.5,"h":40791,"l":40770.5,"c":40771,"v":33.119}
{"ts":1650367560000,"o":40771,"h":40776.5,"l":40771,"c":40773,"v":14.101}
{"ts":1650367620000,"o":40773,"h":40785.5,"l":40766,"c":40776,"v":16.566}
{"ts":1650367680000,"o":40776,"h":40776,"l":40762.5,"c":40762.5,"v":11.065}
{"ts":1650367740000,"o":40762.5,"h":40763,"l":40760,"c":40760,"v":18.535}
{"ts":1650367800000,"o":40760,"h":40760,"l":40745,"c":40745.5,"v":25.264}
{"ts":1650367860000,"o":40745.5,"h":40745.5,"l":40730.5,"c":40740.5,"v":47.331}
{"ts":1650367920000,"o":40740.5,"h":40742.5,"l":40726.5,"c":40742.5,"v":98.375}
{"ts":1650367980000,"o":40742.5,"h":40754,"l":40742,"c":40754,"v":33.793}
{"ts":1650368040000,"o":40754,"h":40760,"l":40753.5,"c":40759,"v":26.335}
{"ts":1650368100000,"o":40759,"h":40759,"l":40744,"c":40745.5,"v":7.758}
{"ts":1650368160000,"o":40745.5,"h":40765,"l":40745.5,"c":40764.5,"v":20.923}
{"ts":1650368220000,"o":40764.5,"h":40765,"l":40764.5,"c":40765,"v":7.516}
{"ts":1650368280000,"o":40765,"h":40765,"l":40738.5,"c":40738.5,"v":11.843}
{"ts":1650368340000,"o":40738.5,"h":40760,"l":40738.5,"c":40759.5,"v":9.822}
{"ts":1650368400000,"o":40759.5,"h":40759.5,"l":40741,"c":40741.5,"v":15.144}
{"ts":1650368460000,"o":40741.5,"h":40741.5,"l":40725,"c":40725,"v":10.111}
{"ts":1650368520000,"o":40725,"h":40732.5,"l":40725,"c":40732.5,"v":13.763}
{"ts":1650368580000,"o":40732.5,"h":40739,"l":40732.5,"c":40739,"v":8.486}
{"ts":1650368640000,"o":40739,"h":40762,"l":40739,"c":40753.5,"v":24.038}
{"ts":1650368700000,"o":40753.5,"h":40753.5,"l":40753,"c":40753,"v":1.379}
{"ts":1650368760000,"o":40753,"h":40777.5,"l":40753,"c":40777.5,"v":36.829}
{"ts":1650368820000,"o":40777.5,"h":40777.5,"l":40777,"c":40777,"v":3.143}
{"ts":1650368880000,"o":40777,"h":40777.5,"l":40740,"c":40756,"v":57.208}
{"ts":1650368940000,"o":40756,"h":40774,"l":40756,"c":40774,"v":8.571}
{"ts":1650369000000,"o":40774,"h":40799,"l":40773.5,"c":40798.5,"v":23.987}
{"ts":1650369060000,"o":40798.5,"h":41019.5,"l":40798.5,"c":40939,"v":1059.879}
{"ts":1650369120000,"o":40939,"h":40939.5,"l":40786,"c":40850,"v":224.433}
{"ts":1650369180000,"o":40850,"h":40850,"l":40771.5,"c":40772,"v":120.144}
{"ts":1650369240000,"o":40772,"h":40772,"l":40710,"c":40710,"v":129.581}
{"ts":1650369300000,"o":40710,"h":40735,"l":40692.5,"c":40735,"v":100.418}
{"ts":1650369360000,"o":40735,"h":40761,"l":40717.5,"c":40720,"v":60.342}
{"ts":1650369420000,"o":40720,"h":40750,"l":40720,"c":40724.5,"v":50.491}
{"ts":1650369480000,"o":40724.5,"h":40724.5,"l":40640,"c":40647.5,"v":109.518}
{"ts":1650369540000,"o":40647.5,"h":40693,"l":40647.5,"c":40669,"v":69.409}
{"ts":1650369600000,"o":40669,"h":40706,"l":40669,"c":40704.5,"v":76.577}
{"ts":1650369660000,"o":40704.5,"h":40704.5,"l":40691,"c":40701.5,"v":33.75}
{"ts":1650369720000,"o":40701.5,"h":40701.5,"l":40680,"c":40681.5,"v":33.771}
{"ts":1650369780000,"o":40681.5,"h":40681.5,"l":40645,"c":40654,"v":57.476}
{"ts":1650369840000,"o":40654,"h":40689.5,"l":40654,"c":40689.5,"v":46.437}
{"ts":1650369900000,"o":40689.5,"h":40752,"l":40689.5,"c":40750,"v":106.819}
{"ts":1650369960000,"o":40750,"h":40776.5,"l":40735,"c":40737.5,"v":55.29}
{"ts":1650370020000,"o":40737.5,"h":40760,"l":40714.5,"c":40715,"v":23.372}
{"ts":1650370080000,"o":40715,"h":40740,"l":40715,"c":40740,"v":8.084}
{"ts":1650370140000,"o":40740,"h":40777,"l":40739.5,"c":40777,"v":76.59}
{"ts":1650370200000,"o":40777,"h":40816.5,"l":40776.5,"c":40800,"v":95.138}
{"ts":1650370260000,"o":40800,"h":40818.5,"l":40800,"c":40818.5,"v":36.802}
{"ts":1650370320000,"o":40818.5,"h":40932,"l":40818.5,"c":40882.5,"v":278.215}
{"ts":1650370380000,"o":40882.5,"h":40913.5,"l":40851.5,"c":40889.5,"v":99.923}
{"ts":1650370440000,"o":40889.5,"h":40889.5,"l":40856.5,"c":40866.5,"v":66.787}
{"ts":1650370500000,"o":40866.5,"h":40886,"l":40836.5,"c":40840,"v":71.705}
{"ts":1650370560000,"o":40840,"h":40892,"l":40826,"c":40865.5,"v":34.574}
{"ts":1650370620000,"o":40865.5,"h":40880,"l":40847.5,"c":40868,"v":32.895}
{"ts":1650370680000,"o":40868,"h":40868.5,"l":40860,"c":40860.5,"v":16.223}
{"ts":1650370740000,"o":40860.5,"h":40863.5,"l":40831,"c":40837.5,"v":22.705}
{"ts":1650370800000,"o":40837.5,"h":40865,"l":40831.5,"c":40864.5,"v":25.509}
{"ts":1650370860000,"o":40864.5,"h":40865,"l":40854,"c":40854,"v":25.013}
{"ts":1650370920000,"o":40854,"h":40854,"l":40817.5,"c":40818,"v":25.535}
{"ts":1650370980000,"o":40818,"h":40829.5,"l":40813,"c":40829.5,"v":28.447}
{"ts":1650371040000,"o":40829.5,"h":40835,"l":40829,"c":40829.5,"v":15.497}
{"ts":1650371100000,"o":40829.5,"h":40920,"l":40829.5,"c":40919.5,"v":81.945}
{"ts":1650371160000,"o":40919.5,"h":40920,"l":40877,"c":40877,"v":71.38}
{"ts":1650371220000,"o":40877,"h":40917.5,"l":40876,"c":40887,"v":26.222}
{"ts":1650371280000,"o":40887,"h":40887,"l":40869,"c":40869,"v":13.405}
{"ts":1650371340000,"o":40869,"h":40878,"l":40864.5,"c":40878,"v":16.773}
{"ts":1650371400000,"o":40878,"h":40917.5,"l":40865,"c":40917.5,"v":52.718}
{"ts":1650371460000,"o":40917.5,"h":40962,"l":40903,"c":40913.5,"v":169.43}
{"ts":1650371520000,"o":40913.5,"h":40920,"l":40899.5,"c":40903,"v":28.917}
{"ts":1650371580000,"o":40903,"h":40948,"l":40899.5,"c":40948,"v":37.011}
{"ts":1650371640000,"o":40948,"h":40976.5,"l":40936,"c":40967,"v":131.242}
{"ts":1650371700000,"o":40967,"h":41000,"l":40958,"c":40977.5,"v":119.156}
{"ts":1650371760000,"o":40977.5,"h":41044,"l":40936,"c":40981,"v":365.672}
{"ts":1650371820000,"o":40981,"h":40985,"l":40961,"c":40985,"v":59.135}
{"ts":1650371880000,"o":40985,"h":40990,"l":40961,"c":40980.5,"v":35.721}
{"ts":1650371940000,"o":40980.5,"h":40980.5,"l":40960,"c":40960,"v":81.54}
{"ts":1650372000000,"o":40960,"h":40975,"l":40941,"c":40974.5,"v":48.544}
{"ts":1650372060000,"o":40974.5,"h":41065,"l":40974.5,"c":41025.5,"v":150.815}
{"ts":1650372120000,"o":41025.5,"h":41090,"l":41025.5,"c":41055.5,"v":215.41}
{"ts":1650372180000,"o":41055.5,"h":41055.5,"l":40993,"c":40993,"v":72.95}
{"ts":1650372240000,"o":40993,"h":41000,"l":40955,"c":40970,"v":70.013}
{"ts":1650372300000,"o":40970,"h":40980,"l":40928.5,"c":40952.5,"v":133.796}
{"ts":1650372360000,"o":40952.5,"h":40952.5,"l":40930,"c":40930,"v":65.947}
{"ts":1650372420000,"o":40930,"h":40930.5,"l":40912.5,"c":40924,"v":58.479}
{"ts":1650372480000,"o":40924,"h":40924.5,"l":40910,"c":40910,"v":19.678}
{"ts":1650372540000,"o":40910,"h":40910.5,"l":40870,"c":40896,"v":89.784}
{"ts":1650372600000,"o":40896,"h":40945,"l":40896,"c":40945,"v":60.918}
{"ts":1650372660000,"o":40945,"h":40950,"l":40909.5,"c":40920,"v":58.576}
{"ts":1650372720000,"o":40920,"h":40920,"l":40919.5,"c":40920,"v":19.995}
{"ts":1650372780000,"o":40920,"h":40927,"l":40919.5,"c":40927,"v":44.725}
{"ts":1650372840000,"o":40927,"h":40938.5,"l":40927,"c":40937,"v":9.927}
{"ts":1650372900000,"o":40937,"h":40937.5,"l":40924,"c":40929.5,"v":30.615}
{"ts":1650372960000,"o":40929.5,"h":40938,"l":40925,"c":40937.5,"v":21.874}
{"ts":1650373020000,"o":40937.5,"h":40938.5,"l":40924,"c":40924.5,"v":11.095}
{"ts":1650373080000,"o":40924.5,"h":40930.5,"l":40924,"c":40930,"v":26.464}
{"ts":1650373140000,"o":40930,"h":40940,"l":40920,"c":40940,"v":15.704}
{"ts":1650373200000,"o":40940,"h":40965.5,"l":40930.5,"c":40965.5,"v":30.637}
{"ts":1650373260000,"o":40965.5,"h":41000.5,"l":40965,"c":40981.5,"v":61.06}
{"ts":1650373320000,"o":40981.5,"h":40982,"l":40923,"c":40935,"v":39.827}
{"ts":1650373380000,"o":40935,"h":40935,"l":40894,"c":40897,"v":84.915}
{"ts":1650373440000,"o":40897,"h":40904,"l":40879,"c":40879,"v":42.609}
{"ts":1650373500000,"o":40879,"h":40914,"l":40865,"c":40865,"v":86.101}
{"ts":1650373560000,"o":40865,"h":40865.5,"l":40838,"c":40858,"v":73.561}
{"ts":1650373620000,"o":40858,"h":40858,"l":40824.5,"c":40847,"v":61.325}
{"ts":1650373680000,"o":40847,"h":40851,"l":40846.5,"c":40849.5,"v":39.381}
{"ts":1650373740000,"o":40849.5,"h":40853.5,"l":40828.5,"c":40853.5,"v":59.203}
{"ts":1650373800000,"o":40853.5,"h":40853.5,"l":40823.5,"c":40852.5,"v":77.577}
{"ts":1650373860000,"o":40852.5,"h":40853,"l":40852.5,"c":40853,"v":20.194}
{"ts":1650373920000,"o":40853,"h":40853,"l":40852.5,"c":40853,"v":18}
{"ts":1650373980000,"o":40853,"h":40868.5,"l":40852.5,"c":40854,"v":58.294}
{"ts":1650374040000,"o":40854,"h":40893.5,"l":40854,"c":40893.5,"v":56.888}
{"ts":1650374100000,"o":40893.5,"h":40893.5,"l":40861,"c":40868,"v":45.955}
{"ts":1650374160000,"o":40868,"h":40913.5,"l":40867.5,"c":40901.5,"v":25.692}
{"ts":1650374220000,"o":40901.5,"h":40928,"l":40901,"c":40913,"v":23.49}
{"ts":1650374280000,"o":40913,"h":40913.5,"l":40891,"c":40895,"v":20.155}
{"ts":1650374340000,"o":40895,"h":40896,"l":40877.5,"c":40877.5,"v":14.865}
{"ts":1650374400000,"o":40877.5,"h":40920,"l":40870.5,"c":40920,"v":23.236}
{"ts":1650374460000,"o":40920,"h":40940,"l":40919.5,"c":40940,"v":40.321}
{"ts":1650374520000,"o":40940,"h":40943.5,"l":40925.5,"c":40926,"v":38.115}
{"ts":1650374580000,"o":40926,"h":40939.5,"l":40926,"c":40939,"v":17.158}
{"ts":1650374640000,"o":40939,"h":40968,"l":40939,"c":40968,"v":42.396}
{"ts":1650374700000,"o":40968,"h":40980,"l":40964,"c":40968.5,"v":66.899}
{"ts":1650374760000,"o":40968.5,"h":40968.5,"l":40933,"c":40933,"v":34.285}
{"ts":1650374820000,"o":40933,"h":40950,"l":40915,"c":40934,"v":65.236}
{"ts":1650374880000,"o":40934,"h":40950,"l":40933.5,"c":40941.5,"v":20.073}
{"ts":1650374940000,"o":40941.5,"h":40962,"l":40941,"c":40958.5,"v":32.714}
{"ts":1650375000000,"o":40958.5,"h":41017.5,"l":40952,"c":41017.5,"v":159.649}
{"ts":1650375060000,"o":41017.5,"h":41042.5,"l":40900,"c":40900,"v":275.962}
{"ts":1650375120000,"o":40900,"h":40917,"l":40851,"c":40916.5,"v":170.095}
{"ts":1650375180000,"o":40916.5,"h":40986,"l":40909,"c":40961,"v":84.308}
{"ts":1650375240000,"o":40961,"h":41050,"l":40961,"c":41002.5,"v":236.687}
{"ts":1650375300000,"o":41002.5,"h":41049.5,"l":40960,"c":40980.5,"v":61.952}
{"ts":1650375360000,"o":40980.5,"h":41030,"l":40963.5,"c":41004,"v":61.148}
{"ts":1650375420000,"o":41004,"h":41030,"l":40968.5,"c":41007,"v":63.058}
{"ts":1650375480000,"o":41007,"h":41020,"l":40985,"c":41014,"v":66.177}
{"ts":1650375540000,"o":41014,"h":41014,"l":40940,"c":40958,"v":85.668}
{"ts":1650375600000,"o":40958,"h":40990,"l":40918.5,"c":40989.5,"v":75.567}
{"ts":1650375660000,"o":40989.5,"h":41005.5,"l":40975,"c":40988,"v":69.033}
{"ts":1650375720000,"o":40988,"h":41040,"l":40975,"c":41040,"v":113.103}
{"ts":1650375780000,"o":41040,"h":41120,"l":41040,"c":41051.5,"v":424.077}
{"ts":1650375840000,"o":41051.5,"h":41129,"l":41051.5,"c":41116,"v":196.644}
{"ts":1650375900000,"o":41116,"h":41140,"l":41080,"c":41080.5,"v":140.989}
{"ts":1650375960000,"o":41080.5,"h":41136,"l":41080,"c":41120.5,"v":80.159}
{"ts":1650376020000,"o":41120.5,"h":41255,"l":41112,"c":41213,"v":563.329}
{"ts":1650376080000,"o":41213,"h":41340,"l":41197.5,"c":41268.5,"v":712.121}
{"ts":1650376140000,"o":41268.5,"h":41317.5,"l":41250,"c":41274,"v":249.748}
{"ts":1650376200000,"o":41274,"h":41360,"l":41240,"c":41309.5,"v":342.764}
{"ts":1650376260000,"o":41309.5,"h":41358,"l":41285,"c":41332,"v":255.764}
{"ts":1650376320000,"o":41332,"h":41409.5,"l":41300,"c":41323.5,"v":611.569}
{"ts":1650376380000,"o":41323.5,"h":41360.5,"l":41323.5,"c":41340,"v":156.465}
{"ts":1650376440000,"o":41340,"h":41374,"l":41337.5,"c":41364,"v":100.331}
{"ts":1650376500000,"o":41364,"h":41448,"l":41360.5,"c":41423,"v":415.362}
{"ts":1650376560000,"o":41423,"h":41423.5,"l":41341.5,"c":41350,"v":328.945}
{"ts":1650376620000,"o":41350,"h":41397.5,"l":41350,"c":41380,"v":161.597}
{"ts":1650376680000,"o":41380,"h":41425,"l":41374,"c":41413.5,"v":179.278}
{"ts":1650376740000,"o":41413.5,"h":41420,"l":41373.5,"c":41419.5,"v":130.014}
{"ts":1650376800000,"o":41419.5,"h":41480,"l":41365.5,"c":41456.5,"v":634.601}
{"ts":1650376860000,"o":41456.5,"h":41480,"l":41424,"c":41448.5,"v":168.156}
{"ts":1650376920000,"o":41448.5,"h":41498.5,"l":41445,"c":41498.5,"v":243.313}
{"ts":1650376980000,"o":41498.5,"h":41614.5,"l":41434.5,"c":41514,"v":1386.805}
{"ts":1650377040000,"o":41514,"h":41621,"l":41514,"c":41568,"v":390.644}
{"ts":1650377100000,"o":41568,"h":41646,"l":41555,"c":41600,"v":338.356}
{"ts":1650377160000,"o":41600,"h":41631.5,"l":41594,"c":41606,"v":183.673}
{"ts":1650377220000,"o":41606,"h":41639.5,"l":41603,"c":41618.5,"v":165.944}
{"ts":1650377280000,"o":41618.5,"h":41618.5,"l":41550,"c":41584.5,"v":263.821}
{"ts":1650377340000,"o":41584.5,"h":41585,"l":41476,"c":41483,"v":257.472}
{"ts":1650377400000,"o":41483,"h":41536,"l":41440,"c":41536,"v":261.114}
{"ts":1650377460000,"o":41536,"h":41610,"l":41535.5,"c":41599.5,"v":203.402}
{"ts":1650377520000,"o":41599.5,"h":41613.5,"l":41505,"c":41522,"v":166.061}
{"ts":1650377580000,"o":41522,"h":41522,"l":41495.5,"c":41504.5,"v":120.346}
{"ts":1650377640000,"o":41504.5,"h":41505,"l":41491.5,"c":41491.5,"v":87.144}
{"ts":1650377700000,"o":41491.5,"h":41516,"l":41450,"c":41450,"v":168.04}
{"ts":1650377760000,"o":41450,"h":41499,"l":41450,"c":41492,"v":107.904}
{"ts":1650377820000,"o":41492,"h":41550,"l":41491.5,"c":41513.5,"v":88.073}
{"ts":1650377880000,"o":41513.5,"h":41516,"l":41475.5,"c":41497,"v":71.494}
{"ts":1650377940000,"o":41497,"h":41525,"l":41496.5,"c":41520.5,"v":48.474}
{"ts":1650378000000,"o":41520.5,"h":41530,"l":41490,"c":41507.5,"v":50.682}
{"ts":1650378060000,"o":41507.5,"h":41507.5,"l":41464.5,"c":41474.5,"v":51.176}
{"ts":1650378120000,"o":41474.5,"h":41479,"l":41452,"c":41455,"v":78.128}
{"ts":1650378180000,"o":41455,"h":41482.5,"l":41451,"c":41482.5,"v":56.943}
{"ts":1650378240000,"o":41482.5,"h":41521.5,"l":41474,"c":41489,"v":59.769}
{"ts":1650378300000,"o":41489,"h":41528,"l":41489,"c":41489.5,"v":72.168}
{"ts":1650378360000,"o":41489.5,"h":41503,"l":41480,"c":41502.5,"v":63.367}
{"ts":1650378420000,"o":41502.5,"h":41547,"l":41484,"c":41484,"v":63.009}
{"ts":1650378480000,"o":41484,"h":41499,"l":41471,"c":41499,"v":70.741}
{"ts":1650378540000,"o":41499,"h":41499,"l":41484,"c":41493,"v":36.968}
{"ts":1650378600000,"o":41493,"h":41540,"l":41492.5,"c":41522.5,"v":134.045}
{"ts":1650378660000,"o":41522.5,"h":41531.5,"l":41512,"c":41531,"v":43.35}
{"ts":1650378720000,"o":41531,"h":41578,"l":41524,"c":41543.5,"v":119.893}
{"ts":1650378780000,"o":41543.5,"h":41557.5,"l":41530.5,"c":41539,"v":122.91}
{"ts":1650378840000,"o":41539,"h":41539,"l":41480,"c":41487.5,"v":145.72}
{"ts":1650378900000,"o":41487.5,"h":41503.5,"l":41485.5,"c":41485.5,"v":78.252}
{"ts":1650378960000,"o":41485.5,"h":41500,"l":41473.5,"c":41500,"v":44.99}
{"ts":1650379020000,"o":41500,"h":41503,"l":41500,"c":41503,"v":25.35}
{"ts":1650379080000,"o":41503,"h":41503,"l":41493.5,"c":41494,"v":23.338}
{"ts":1650379140000,"o":41494,"h":41522,"l":41494,"c":41506.5,"v":71.937}
{"ts":1650379200000,"o":41506.5,"h":41506.5,"l":41461,"c":41480,"v":125.043}
{"ts":1650379260000,"o":41480,"h":41512.5,"l":41480,"c":41509.5,"v":45.134}
{"ts":1650379320000,"o":41509.5,"h":41513,"l":41503,"c":41503,"v":24.278}
{"ts":1650379380000,"o":41503,"h":41503.5,"l":41477,"c":41500,"v":80.1}
{"ts":1650379440000,"o":41500,"h":41503.5,"l":41490,"c":41503.5,"v":37.607}
{"ts":1650379500000,"o":41503.5,"h":41517,"l":41503,"c":41516.5,"v":41.606}
{"ts":1650379560000,"o":41516.5,"h":41547.5,"l":41516.5,"c":41547,"v":62.333}
{"ts":1650379620000,"o":41547,"h":41557,"l":41541.5,"c":41542,"v":74.058}
{"ts":1650379680000,"o":41542,"h":41552,"l":41541.5,"c":41552,"v":42.985}
{"ts":1650379740000,"o":41552,"h":41552,"l":41518,"c":41518.5,"v":77.456}
{"ts":1650379800000,"o":41518.5,"h":41551.5,"l":41518,"c":41551,"v":44.166}
{"ts":1650379860000,"o":41551,"h":41553,"l":41551,"c":41553,"v":20.354}
{"ts":1650379920000,"o":41553,"h":41579,"l":41552.5,"c":41567,"v":115.02}
{"ts":1650379980000,"o":41567,"h":41578,"l":41560,"c":41569.5,"v":59.771}
{"ts":1650380040000,"o":41569.5,"h":41588,"l":41560.5,"c":41560.5,"v":93.653}
{"ts":1650380100000,"o":41560.5,"h":41561,"l":41538,"c":41549.5,"v":45.756}
{"ts":1650380160000,"o":41549.5,"h":41560.5,"l":41547.5,"c":41554.5,"v":31.46}
{"ts":1650380220000,"o":41554.5,"h":41583.5,"l":41554.5,"c":41578.5,"v":25.817}
{"ts":1650380280000,"o":41578.5,"h":41590,"l":41578,"c":41578,"v":28.207}
{"ts":1650380340000,"o":41578,"h":41578,"l":41540,"c":41543,"v":39.743}
{"ts":1650380400000,"o":41543,"h":41546.5,"l":41516.5,"c":41525,"v":57.05}
{"ts":1650380460000,"o":41525,"h":41525,"l":41492,"c":41511.5,"v":81.274}
{"ts":1650380520000,"o":41511.5,"h":41523,"l":41502,"c":41514,"v":47.28}
{"ts":1650380580000,"o":41514,"h":41528.5,"l":41510,"c":41528,"v":36.573}
{"ts":1650380640000,"o":41528,"h":41567,"l":41527,"c":41560.5,"v":42.417}
{"ts":1650380700000,"o":41560.5,"h":41561,"l":41540,"c":41540.5,"v":33.382}
{"ts":1650380760000,"o":41540.5,"h":41573.5,"l":41540,"c":41573,"v":42.998}
{"ts":1650380820000,"o":41573,"h":41595.5,"l":41573,"c":41595.5,"v":93.163}
{"ts":1650380880000,"o":41595.5,"h":41600,"l":41583.5,"c":41583.5,"v":89.732}
{"ts":1650380940000,"o":41583.5,"h":41584,"l":41565,"c":41565.5,"v":29.608}
{"ts":1650381000000,"o":41565.5,"h":41591.5,"l":41565,"c":41586,"v":66.749}
{"ts":1650381060000,"o":41586,"h":41769.5,"l":41585.5,"c":41674,"v":1020.584}
{"ts":1650381120000,"o":41674,"h":41680,"l":41600,"c":41617.5,"v":258.392}
{"ts":1650381180000,"o":41617.5,"h":41653,"l":41605,"c":41605,"v":83.496}
{"ts":1650381240000,"o":41605,"h":41605,"l":41565,"c":41589,"v":139.788}
{"ts":1650381300000,"o":41589,"h":41625.5,"l":41588.5,"c":41625.5,"v":88.761}
{"ts":1650381360000,"o":41625.5,"h":41633,"l":41578,"c":41578,"v":110.394}
{"ts":1650381420000,"o":41578,"h":41578,"l":41541.5,"c":41541.5,"v":112.564}
{"ts":1650381480000,"o":41541.5,"h":41541.5,"l":41511,"c":41511,"v":126.855}
{"ts":1650381540000,"o":41511,"h":41519.5,"l":41502,"c":41515.5,"v":80.015}
{"ts":1650381600000,"o":41515.5,"h":41515.5,"l":41490,"c":41515,"v":125.496}
{"ts":1650381660000,"o":41515,"h":41515,"l":41481,"c":41481,"v":82.237}
{"ts":1650381720000,"o":41481,"h":41501.5,"l":41480,"c":41483.5,"v":52.868}
{"ts":1650381780000,"o":41483.5,"h":41483.5,"l":41481,"c":41481,"v":69.071}
{"ts":1650381840000,"o":41481,"h":41493,"l":41481,"c":41485,"v":90.918}
{"ts":1650381900000,"o":41485,"h":41485,"l":41460,"c":41460,"v":109.66}
{"ts":1650381960000,"o":41460,"h":41465,"l":41456,"c":41465,"v":66.202}
{"ts":1650382020000,"o":41465,"h":41536.5,"l":41464.5,"c":41508.5,"v":133.752}
{"ts":1650382080000,"o":41508.5,"h":41508.5,"l":41467.5,"c":41474,"v":101.387}
{"ts":1650382140000,"o":41474,"h":41485,"l":41470.5,"c":41471,"v":37.771}
{"ts":1650382200000,"o":41471,"h":41479.5,"l":41464.5,"c":41479,"v":35.032}
{"ts":1650382260000,"o":41479,"h":41479.5,"l":41470,"c":41470.5,"v":21.887}
{"ts":1650382320000,"o":41470.5,"h":41470.5,"l":41458,"c":41458,"v":27.795}
{"ts":1650382380000,"o":41458,"h":41458.5,"l":41363,"c":41378,"v":297.74}
{"ts":1650382440000,"o":41378,"h":41394,"l":41367.5,"c":41389.5,"v":112.944}
{"ts":1650382500000,"o":41389.5,"h":41400,"l":41389.5,"c":41400,"v":94.428}
{"ts":1650382560000,"o":41400,"h":41416,"l":41350,"c":41350.5,"v":188.453}
{"ts":1650382620000,"o":41350.5,"h":41394.5,"l":41350,"c":41394.5,"v":127.864}
{"ts":1650382680000,"o":41394.5,"h":41438.5,"l":41394,"c":41438.5,"v":131.123}
{"ts":1650382740000,"o":41438.5,"h":41438.5,"l":41395,"c":41427,"v":133.888}
{"ts":1650382800000,"o":41427,"h":41446,"l":41419.5,"c":41445.5,"v":85.859}
{"ts":1650382860000,"o":41445.5,"h":41448,"l":41404.5,"c":41444.5,"v":83.68}
{"ts":1650382920000,"o":41444.5,"h":41509,"l":41444,"c":41508.5,"v":98.954}
{"ts":1650382980000,"o":41508.5,"h":41533,"l":41475,"c":41475,"v":100.712}
{"ts":1650383040000,"o":41475,"h":41475,"l":41436,"c":41454.5,"v":25.926}
{"ts":1650383100000,"o":41454.5,"h":41473,"l":41404,"c":41424.5,"v":72.141}
{"ts":1650383160000,"o":41424.5,"h":41444.5,"l":41424.5,"c":41441.5,"v":22.849}
{"ts":1650383220000,"o":41441.5,"h":41487.5,"l":41441.5,"c":41475,"v":34.015}
{"ts":1650383280000,"o":41475,"h":41475.5,"l":41475,"c":41475,"v":16.185}
{"ts":1650383340000,"o":41475,"h":41475.5,"l":41462,"c":41468.5,"v":26.851}
{"ts":1650383400000,"o":41468.5,"h":41469,"l":41466,"c":41466.5,"v":5.808}
{"ts":1650383460000,"o":41466.5,"h":41498,"l":41466,"c":41478,"v":31.534}
{"ts":1650383520000,"o":41478,"h":41478.5,"l":41463.5,"c":41463.5,"v":28.813}
{"ts":1650383580000,"o":41463.5,"h":41480,"l":41463.5,"c":41479.5,"v":18.634}
{"ts":1650383640000,"o":41479.5,"h":41490,"l":41477,"c":41477,"v":32.695}
{"ts":1650383700000,"o":41477,"h":41477,"l":41450,"c":41450,"v":35.255}
{"ts":1650383760000,"o":41450,"h":41450.5,"l":41450,"c":41450,"v":22.84}
{"ts":1650383820000,"o":41450,"h":41450.5,"l":41450,"c":41450,"v":17.086}
{"ts":1650383880000,"o":41450,"h":41450.5,"l":41420,"c":41420,"v":64.901}
{"ts":1650383940000,"o":41420,"h":41444,"l":41416,"c":41444,"v":38.831}
{"ts":1650384000000,"o":41444,"h":41449.5,"l":41438,"c":41443,"v":44.841}
{"ts":1650384060000,"o":41443,"h":41443.5,"l":41409,"c":41416.5,"v":45.827}
{"ts":1650384120000,"o":41416.5,"h":41436,"l":41416.5,"c":41423.5,"v":13.512}
{"ts":1650384180000,"o":41423.5,"h":41450.5,"l":41415.5,"c":41450.5,"v":29.367}
{"ts":1650384240000,"o":41450.5,"h":41476.5,"l":41440,"c":41453.5,"v":116.297}
{"ts":1650384300000,"o":41453.5,"h":41462.5,"l":41450,"c":41462.5,"v":15.571}
{"ts":1650384360000,"o":41462.5,"h":41482.5,"l":41462,"c":41464.5,"v":42.774}
{"ts":1650384420000,"o":41464.5,"h":41481.5,"l":41464,"c":41481.5,"v":13.945}
{"ts":1650384480000,"o":41481.5,"h":41496,"l":41471.5,"c":41471.5,"v":48.786}
{"ts":1650384540000,"o":41471.5,"h":41482.5,"l":41457,"c":41457,"v":10.694}
{"ts":1650384600000,"o":41457,"h":41457,"l":41450.5,"c":41456.5,"v":7.548}
{"ts":1650384660000,"o":41456.5,"h":41478,"l":41456.5,"c":41477.5,"v":10.318}
{"ts":1650384720000,"o":41477.5,"h":41478,"l":41470,"c":41470.5,"v":9.99}
{"ts":1650384780000,"o":41470.5,"h":41470.5,"l":41460,"c":41460,"v":10.704}
{"ts":1650384840000,"o":41460,"h":41470.5,"l":41460,"c":41470.5,"v":7.592}
{"ts":1650384900000,"o":41470.5,"h":41470.5,"l":41440.5,"c":41441,"v":13.974}
{"ts":1650384960000,"o":41441,"h":41454,"l":41440.5,"c":41453.5,"v":14.66}
{"ts":1650385020000,"o":41453.5,"h":41454,"l":41409.5,"c":41418.5,"v":38.064}
{"ts":1650385080000,"o":41418.5,"h":41472.5,"l":41418,"c":41472.5,"v":29.601}
{"ts":1650385140000,"o":41472.5,"h":41498,"l":41472,"c":41492.5,"v":37.518}
{"ts":1650385200000,"o":41492.5,"h":41492.5,"l":41472.5,"c":41479,"v":38.373}
{"ts":1650385260000,"o":41479,"h":41508.5,"l":41478.5,"c":41508,"v":47.553}
{"ts":1650385320000,"o":41508,"h":41533,"l":41508,"c":41520,"v":49.558}
{"ts":1650385380000,"o":41520,"h":41520,"l":41507.5,"c":41508,"v":28.757}
{"ts":1650385440000,"o":41508,"h":41508,"l":41475.5,"c":41475.5,"v":26.378}
{"ts":1650385500000,"o":41475.5,"h":41485.5,"l":41470,"c":41485.5,"v":12.542}
{"ts":1650385560000,"o":41485.5,"h":41499,"l":41485,"c":41499,"v":30.871}
{"ts":1650385620000,"o":41499,"h":41499,"l":41489,"c":41489,"v":3.303}
{"ts":1650385680000,"o":41489,"h":41520.5,"l":41480,"c":41517.5,"v":84.394}
{"ts":1650385740000,"o":41517.5,"h":41518,"l":41473,"c":41478.5,"v":27.832}
{"ts":1650385800000,"o":41478.5,"h":41509,"l":41478.5,"c":41478.5,"v":22.36}
{"ts":1650385860000,"o":41478.5,"h":41478.5,"l":41466,"c":41470,"v":13.837}
{"ts":1650385920000,"o":41470,"h":41470.5,"l":41460.5,"c":41461,"v":6.081}
{"ts":1650385980000,"o":41461,"h":41471.5,"l":41451.5,"c":41460.5,"v":30.266}
{"ts":1650386040000,"o":41460.5,"h":41482,"l":41460.5,"c":41482,"v":16.97}
{"ts":1650386100000,"o":41482,"h":41488,"l":41468,"c":41468.5,"v":11.587}
{"ts":1650386160000,"o":41468.5,"h":41468.5,"l":41455,"c":41455,"v":14.128}
{"ts":1650386220000,"o":41455,"h":41455.5,"l":41374.5,"c":41390,"v":157.335}
{"ts":1650386280000,"o":41390,"h":41390.5,"l":41272.5,"c":41318,"v":432.438}
{"ts":1650386340000,"o":41318,"h":41359.5,"l":41268.5,"c":41301.5,"v":201.27}
{"ts":1650386400000,"o":41301.5,"h":41314,"l":41293,"c":41293,"v":64.42}
{"ts":1650386460000,"o":41293,"h":41293.5,"l":41243,"c":41250,"v":308.214}
{"ts":1650386520000,"o":41250,"h":41250,"l":41222,"c":41244.5,"v":71.051}
{"ts":1650386580000,"o":41244.5,"h":41244.5,"l":41220,"c":41242,"v":121.721}
{"ts":1650386640000,"o":41242,"h":41300,"l":41242,"c":41290,"v":125.431}
{"ts":1650386700000,"o":41290,"h":41290.5,"l":41237.5,"c":41243,"v":115.812}
{"ts":1650386760000,"o":41243,"h":41294,"l":41243,"c":41294,"v":28.603}
{"ts":1650386820000,"o":41294,"h":41294,"l":41277.5,"c":41283,"v":23.445}
{"ts":1650386880000,"o":41283,"h":41307.5,"l":41283,"c":41293,"v":53.818}
{"ts":1650386940000,"o":41293,"h":41346.5,"l":41292.5,"c":41322,"v":99.071}
{"ts":1650387000000,"o":41322,"h":41344.5,"l":41322,"c":41344,"v":37.604}
{"ts":1650387060000,"o":41344,"h":41344.5,"l":41317.5,"c":41344,"v":96.538}
{"ts":1650387120000,"o":41344,"h":41356,"l":41343.5,"c":41352.5,"v":47.583}
{"ts":1650387180000,"o":41352.5,"h":41375,"l":41352,"c":41375,"v":81.973}
{"ts":1650387240000,"o":41375,"h":41375,"l":41350.5,"c":41358.5,"v":23.801}
{"ts":1650387300000,"o":41358.5,"h":41370.5,"l":41350,"c":41350,"v":39.196}
{"ts":1650387360000,"o":41350,"h":41350.5,"l":41326.5,"c":41326.5,"v":42.896}
{"ts":1650387420000,"o":41326.5,"h":41327,"l":41279.5,"c":41280,"v":50.536}
{"ts":1650387480000,"o":41280,"h":41317,"l":41280,"c":41317,"v":31.88}
{"ts":1650387540000,"o":41317,"h":41326,"l":41310,"c":41315.5,"v":101.789}
{"ts":1650387600000,"o":41315.5,"h":41325.5,"l":41308.5,"c":41319,"v":22.19}
{"ts":1650387660000,"o":41319,"h":41325,"l":41299,"c":41310,"v":35.562}
{"ts":1650387720000,"o":41310,"h":41324.5,"l":41309.5,"c":41324.5,"v":78.3}
{"ts":1650387780000,"o":41324.5,"h":41330.5,"l":41324,"c":41330.5,"v":13.385}
{"ts":1650387840000,"o":41330.5,"h":41330.5,"l":41330,"c":41330.5,"v":5.658}
{"ts":1650387900000,"o":41330.5,"h":41330.5,"l":41322.5,"c":41322.5,"v":11.257}
{"ts":1650387960000,"o":41322.5,"h":41337,"l":41312,"c":41323,"v":14.611}
{"ts":1650388020000,"o":41323,"h":41323,"l":41267,"c":41267.5,"v":45.881}
{"ts":1650388080000,"o":41267.5,"h":41289,"l":41267,"c":41284,"v":18.958}
{"ts":1650388140000,"o":41284,"h":41284,"l":41250,"c":41250,"v":52.551}
{"ts":1650388200000,"o":41250,"h":41250.5,"l":41246.5,"c":41246.5,"v":40.687}
{"ts":1650388260000,"o":41246.5,"h":41275,"l":41246.5,"c":41257,"v":46.457}
{"ts":1650388320000,"o":41257,"h":41257,"l":41250.5,"c":41252.5,"v":22.844}
{"ts":1650388380000,"o":41252.5,"h":41253,"l":41233.5,"c":41241.5,"v":35.425}
{"ts":1650388440000,"o":41241.5,"h":41242,"l":41241.5,"c":41241.5,"v":60.738}
{"ts":1650388500000,"o":41241.5,"h":41266,"l":41241.5,"c":41266,"v":26.482}
{"ts":1650388560000,"o":41266,"h":41277,"l":41265.5,"c":41277,"v":27.163}
{"ts":1650388620000,"o":41277,"h":41297.5,"l":41276.5,"c":41297.5,"v":29.351}
{"ts":1650388680000,"o":41297.5,"h":41297.5,"l":41292,"c":41292.5,"v":24.539}
{"ts":1650388740000,"o":41292.5,"h":41292.5,"l":41282.5,"c":41282.5,"v":25.622}
{"ts":1650388800000,"o":41282.5,"h":41297.5,"l":41282.5,"c":41297.5,"v":16.096}
{"ts":1650388860000,"o":41297.5,"h":41297.5,"l":41275,"c":41275,"v":15.784}
{"ts":1650388920000,"o":41275,"h":41275,"l":41262,"c":41274,"v":26.258}
{"ts":1650388980000,"o":41274,"h":41288,"l":41273.5,"c":41288,"v":11.06}
{"ts":1650389040000,"o":41288,"h":41288,"l":41287.5,"c":41287.5,"v":8.847}
{"ts":1650389100000,"o":41287.5,"h":41288,"l":41256,"c":41262,"v":11.653}
{"ts":1650389160000,"o":41262,"h":41262.5,"l":41219.5,"c":41219.5,"v":51.414}
{"ts":1650389220000,"o":41219.5,"h":41221.5,"l":41150.5,"c":41200,"v":317.862}
{"ts":1650389280000,"o":41200,"h":41227,"l":41170,"c":41170,"v":61.273}
{"ts":1650389340000,"o":41170,"h":41192.5,"l":41139,"c":41186.5,"v":122.06}
{"ts":1650389400000,"o":41186.5,"h":41230,"l":41186.5,"c":41230,"v":150.647}
{"ts":1650389460000,"o":41230,"h":41231.5,"l":41222.5,"c":41222.5,"v":13.935}
{"ts":1650389520000,"o":41222.5,"h":41243,"l":41219.5,"c":41243,"v":62.63}
{"ts":1650389580000,"o":41243,"h":41243,"l":41242.5,"c":41243,"v":8.348}
{"ts":1650389640000,"o":41243,"h":41256,"l":41225,"c":41225.5,"v":34.034}
{"ts":1650389700000,"o":41225.5,"h":41225.5,"l":41225,"c":41225.5,"v":11.205}
{"ts":1650389760000,"o":41225.5,"h":41264.5,"l":41225,"c":41264.5,"v":25.118}
{"ts":1650389820000,"o":41264.5,"h":41264.5,"l":41253.5,"c":41253.5,"v":24.334}
{"ts":1650389880000,"o":41253.5,"h":41280,"l":41253.5,"c":41280,"v":15.873}
{"ts":1650389940000,"o":41280,"h":41280,"l":41271.5,"c":41272,"v":21.363}
{"ts":1650390000000,"o":41272,"h":41272,"l":41267,"c":41267.5,"v":10.757}
{"ts":1650390060000,"o":41267.5,"h":41274,"l":41261.5,"c":41273.5,"v":8.613}
{"ts":1650390120000,"o":41273.5,"h":41274,"l":41271.5,"c":41271.5,"v":5.98}
{"ts":1650390180000,"o":41271.5,"h":41271.5,"l":41261.5,"c":41262,"v":11.517}
{"ts":1650390240000,"o":41262,"h":41262,"l":41261.5,"c":41262,"v":2.184}
{"ts":1650390300000,"o":41262,"h":41263,"l":41242,"c":41242.5,"v":19.951}
{"ts":1650390360000,"o":41242.5,"h":41273,"l":41242,"c":41273,"v":21.781}
{"ts":1650390420000,"o":41273,"h":41273,"l":41258,"c":41272.5,"v":17.486}
{"ts":1650390480000,"o":41272.5,"h":41318,"l":41272.5,"c":41315,"v":46.11}
{"ts":1650390540000,"o":41315,"h":41346,"l":41307.5,"c":41308,"v":94.346}
{"ts":1650390600000,"o":41308,"h":41359.5,"l":41307.5,"c":41348,"v":59.132}
{"ts":1650390660000,"o":41348,"h":41348,"l":41330,"c":41330.5,"v":30.664}
{"ts":1650390720000,"o":41330.5,"h":41330.5,"l":41305,"c":41311.5,"v":14.252}
{"ts":1650390780000,"o":41311.5,"h":41312,"l":41310,"c":41310.5,"v":11.456}
{"ts":1650390840000,"o":41310.5,"h":41310.5,"l":41310,"c":41310,"v":4.464}
{"ts":1650390900000,"o":41310,"h":41310.5,"l":41310,"c":41310.5,"v":3.176}
{"ts":1650390960000,"o":41310.5,"h":41310.5,"l":41290,"c":41306.5,"v":27.293}
{"ts":1650391020000,"o":41306.5,"h":41317.5,"l":41306,"c":41317,"v":7.138}
{"ts":1650391080000,"o":41317,"h":41332.5,"l":41317,"c":41332.5,"v":13.692}
{"ts":1650391140000,"o":41332.5,"h":41333,"l":41332,"c":41333,"v":12.937}
{"ts":1650391200000,"o":41333,"h":41340.5,"l":41320,"c":41340.5,"v":28.679}
{"ts":1650391260000,"o":41340.5,"h":41371.5,"l":41340,"c":41363.5,"v":34.463}
{"ts":1650391320000,"o":41363.5,"h":41363.5,"l":41340,"c":41351,"v":55.248}
{"ts":1650391380000,"o":41351,"h":41351,"l":41323.5,"c":41328,"v":28.182}
{"ts":1650391440000,"o":41328,"h":41336,"l":41327.5,"c":41336,"v":6.711}
{"ts":1650391500000,"o":41336,"h":41367,"l":41335.5,"c":41367,"v":17.669}
{"ts":1650391560000,"o":41367,"h":41370,"l":41346.5,"c":41346.5,"v":26.268}
{"ts":1650391620000,"o":41346.5,"h":41347,"l":41305.5,"c":41323.5,"v":22.029}
{"ts":1650391680000,"o":41323.5,"h":41350,"l":41323.5,"c":41350,"v":9.769}
{"ts":1650391740000,"o":41350,"h":41350,"l":41335,"c":41343,"v":7.993}
{"ts":1650391800000,"o":41343,"h":41352,"l":41339.5,"c":41350.5,"v":14.997}
{"ts":1650391860000,"o":41350.5,"h":41351,"l":41316,"c":41316.5,"v":10.713}
{"ts":1650391920000,"o":41316.5,"h":41323,"l":41294,"c":41323,"v":20.758}
{"ts":1650391980000,"o":41323,"h":41324,"l":41306,"c":41324,"v":17.535}
{"ts":1650392040000,"o":41324,"h":41365,"l":41324,"c":41362,"v":26.11}
{"ts":1650392100000,"o":41362,"h":41362,"l":41345,"c":41361.5,"v":11.916}
{"ts":1650392160000,"o":41361.5,"h":41361.5,"l":41336,"c":41341,"v":19.773}
{"ts":1650392220000,"o":41341,"h":41341.5,"l":41334.5,"c":41341,"v":31.652}
{"ts":1650392280000,"o":41341,"h":41341.5,"l":41334.5,"c":41334.5,"v":4.176}
{"ts":1650392340000,"o":41334.5,"h":41335,"l":41314,"c":41314,"v":14.362}
{"ts":1650392400000,"o":41314,"h":41332,"l":41314,"c":41331.5,"v":26.068}
{"ts":1650392460000,"o":41331.5,"h":41347,"l":41331.5,"c":41347,"v":6.692}
{"ts":1650392520000,"o":41347,"h":41360,"l":41347,"c":41360,"v":12.499}
{"ts":1650392580000,"o":41360,"h":41360,"l":41349.5,"c":41350,"v":11.834}
{"ts":1650392640000,"o":41350,"h":41385,"l":41349.5,"c":41379,"v":22.491}
{"ts":1650392700000,"o":41379,"h":41379,"l":41350,"c":41350,"v":9.223}
{"ts":1650392760000,"o":41350,"h":41360,"l":41330,"c":41360,"v":14.977}
{"ts":1650392820000,"o":41360,"h":41374.5,"l":41360,"c":41374.5,"v":11.78}
{"ts":1650392880000,"o":41374.5,"h":41385,"l":41374,"c":41385,"v":13.5}
{"ts":1650392940000,"o":41385,"h":41444.5,"l":41385,"c":41444.5,"v":288.283}
{"ts":1650393000000,"o":41444.5,"h":41492.5,"l":41440,"c":41482,"v":196.977}
{"ts":1650393060000,"o":41482,"h":41493,"l":41406.5,"c":41415.5,"v":101.636}
{"ts":1650393120000,"o":41415.5,"h":41417,"l":41401.5,"c":41402,"v":34.915}
{"ts":1650393180000,"o":41402,"h":41402,"l":41394.5,"c":41394.5,"v":19.212}
{"ts":1650393240000,"o":41394.5,"h":41395,"l":41363,"c":41394,"v":50.938}
{"ts":1650393300000,"o":41394,"h":41433.5,"l":41393.5,"c":41421,"v":32.647}
{"ts":1650393360000,"o":41421,"h":41421,"l":41389,"c":41390,"v":12.641}
{"ts":1650393420000,"o":41390,"h":41399.5,"l":41368,"c":41399.5,"v":26.626}
{"ts":1650393480000,"o":41399.5,"h":41399.5,"l":41399,"c":41399.5,"v":3.492}
{"ts":1650393540000,"o":41399.5,"h":41437.5,"l":41399,"c":41428.5,"v":23.003}
{"ts":1650393600000,"o":41428.5,"h":41429,"l":41420.5,"c":41421,"v":22.767}
{"ts":1650393660000,"o":41421,"h":41421,"l":41389,"c":41393.5,"v":10.47}
{"ts":1650393720000,"o":41393.5,"h":41411.5,"l":41393.5,"c":41395.5,"v":12.591}
{"ts":1650393780000,"o":41395.5,"h":41423,"l":41395.5,"c":41409.5,"v":7.49}
{"ts":1650393840000,"o":41409.5,"h":41424.5,"l":41409.5,"c":41409.5,"v":6.668}
{"ts":1650393900000,"o":41409.5,"h":41410,"l":41409.5,"c":41410,"v":2.188}
{"ts":1650393960000,"o":41410,"h":41410,"l":41405.5,"c":41405.5,"v":20.911}
{"ts":1650394020000,"o":41405.5,"h":41406,"l":41368.5,"c":41368.5,"v":34.772}
{"ts":1650394080000,"o":41368.5,"h":41380.5,"l":41368.5,"c":41380,"v":14.435}
{"ts":1650394140000,"o":41380,"h":41395,"l":41373.5,"c":41394.5,"v":21.629}
{"ts":1650394200000,"o":41394.5,"h":41402.5,"l":41394.5,"c":41402.5,"v":8.153}
{"ts":1650394260000,"o":41402.5,"h":41417.5,"l":41383.5,"c":41384,"v":13.917}
{"ts":1650394320000,"o":41384,"h":41384,"l":41371,"c":41379.5,"v":12.646}
{"ts":1650394380000,"o":41379.5,"h":41379.5,"l":41352,"c":41356.5,"v":27.302}
{"ts":1650394440000,"o":41356.5,"h":41369.5,"l":41356.5,"c":41369,"v":13.576}
{"ts":1650394500000,"o":41369,"h":41384,"l":41369,"c":41384,"v":10.408}
{"ts":1650394560000,"o":41384,"h":41384,"l":41383.5,"c":41383.5,"v":1.125}
{"ts":1650394620000,"o":41383.5,"h":41384,"l":41383.5,"c":41383.5,"v":5.561}
{"ts":1650394680000,"o":41383.5,"h":41390,"l":41383.5,"c":41389.5,"v":14.082}
{"ts":1650394740000,"o":41389.5,"h":41398.5,"l":41385.5,"c":41388,"v":9.719}
{"ts":1650394800000,"o":41388,"h":41407.5,"l":41383.5,"c":41407,"v":8.348}
{"ts":1650394860000,"o":41407,"h":41412.5,"l":41399.5,"c":41412.5,"v":12.393}
{"ts":1650394920000,"o":41412.5,"h":41412.5,"l":41399.5,"c":41400,"v":5.773}
{"ts":1650394980000,"o":41400,"h":41400,"l":41383.5,"c":41383.5,"v":6.988}
{"ts":1650395040000,"o":41383.5,"h":41384,"l":41383.5,"c":41383.5,"v":2.707}
{"ts":1650395100000,"o":41383.5,"h":41390.5,"l":41383.5,"c":41390.5,"v":4.235}
{"ts":1650395160000,"o":41390.5,"h":41390.5,"l":41346.5,"c":41346.5,"v":29.431}
{"ts":1650395220000,"o":41346.5,"h":41357.5,"l":41346.5,"c":41357.5,"v":18.943}
{"ts":1650395280000,"o":41357.5,"h":41416.5,"l":41357,"c":41397,"v":63.375}
{"ts":1650395340000,"o":41397,"h":41419,"l":41397,"c":41418,"v":75.072}
{"ts":1650395400000,"o":41418,"h":41418,"l":41417.5,"c":41418,"v":4.943}
{"ts":1650395460000,"o":41418,"h":41460,"l":41417.5,"c":41456,"v":66.674}
{"ts":1650395520000,"o":41456,"h":41469,"l":41446,"c":41469,"v":15.063}
{"ts":1650395580000,"o":41469,"h":41476,"l":41465.5,"c":41469,"v":9.495}
{"ts":1650395640000,"o":41469,"h":41469,"l":41455,"c":41460.5,"v":13.818}
{"ts":1650395700000,"o":41460.5,"h":41469.5,"l":41460,"c":41469.5,"v":11.3}
{"ts":1650395760000,"o":41469.5,"h":41525,"l":41469,"c":41525,"v":127.714}
{"ts":1650395820000,"o":41525,"h":41525,"l":41501,"c":41501.5,"v":15.871}
{"ts":1650395880000,"o":41501.5,"h":41510,"l":41501,"c":41501.5,"v":39.239}
{"ts":1650395940000,"o":41501.5,"h":41501.5,"l":41480,"c":41480,"v":42.607}
{"ts":1650396000000,"o":41480,"h":41480.5,"l":41475,"c":41475,"v":9.552}
{"ts":1650396060000,"o":41475,"h":41485,"l":41475,"c":41485,"v":14.105}
{"ts":1650396120000,"o":41485,"h":41510,"l":41484.5,"c":41501,"v":24.261}
{"ts":1650396180000,"o":41501,"h":41501,"l":41484.5,"c":41489,"v":27.412}
{"ts":1650396240000,"o":41489,"h":41505,"l":41489,"c":41504.5,"v":3.859}
{"ts":1650396300000,"o":41504.5,"h":41505,"l":41484.5,"c":41498.5,"v":44.657}
{"ts":1650396360000,"o":41498.5,"h":41498.5,"l":41476,"c":41476,"v":39.914}
{"ts":1650396420000,"o":41476,"h":41476.5,"l":41440,"c":41445,"v":81.723}
{"ts":1650396480000,"o":41445,"h":41470,"l":41444.5,"c":41469.5,"v":41.516}
{"ts":1650396540000,"o":41469.5,"h":41470,"l":41451.5,"c":41451.5,"v":26.843}
{"ts":1650396600000,"o":41451.5,"h":41452,"l":41434,"c":41439.5,"v":16.539}
{"ts":1650396660000,"o":41439.5,"h":41465,"l":41439.5,"c":41440,"v":23.231}
{"ts":1650396720000,"o":41440,"h":41450,"l":41436.5,"c":41444.5,"v":7.786}
{"ts":1650396780000,"o":41444.5,"h":41450,"l":41440,"c":41440,"v":6.136}
{"ts":1650396840000,"o":41440,"h":41440,"l":41420,"c":41424,"v":14.931}
{"ts":1650396900000,"o":41424,"h":41424.5,"l":41423.5,"c":41423.5,"v":19.149}
{"ts":1650396960000,"o":41423.5,"h":41424,"l":41423.5,"c":41424,"v":7.275}
{"ts":1650397020000,"o":41424,"h":41434.5,"l":41423.5,"c":41432,"v":4.784}
{"ts":1650397080000,"o":41432,"h":41462.5,"l":41432,"c":41454.5,"v":22.233}
{"ts":1650397140000,"o":41454.5,"h":41465.5,"l":41447.5,"c":41465,"v":26.153}
{"ts":1650397200000,"o":41465,"h":41465,"l":41400,"c":41426,"v":24.856}
{"ts":1650397260000,"o":41426,"h":41436,"l":41421,"c":41431.5,"v":12.555}
{"ts":1650397320000,"o":41431.5,"h":41431.5,"l":41418,"c":41427.5,"v":8.258}
{"ts":1650397380000,"o":41427.5,"h":41428,"l":41371,"c":41375,"v":38.153}
{"ts":1650397440000,"o":41375,"h":41397.5,"l":41375,"c":41397,"v":17.696}
{"ts":1650397500000,"o":41397,"h":41397,"l":41370.5,"c":41370.5,"v":18.341}
{"ts":1650397560000,"o":41370.5,"h":41375,"l":41370,"c":41374.5,"v":12.871}
{"ts":1650397620000,"o":41374.5,"h":41374.5,"l":41360,"c":41374.5,"v":24.238}
{"ts":1650397680000,"o":41374.5,"h":41416.5,"l":41374.5,"c":41401.5,"v":24.199}
{"ts":1650397740000,"o":41401.5,"h":41405,"l":41385.5,"c":41385.5,"v":13.65}
{"ts":1650397800000,"o":41385.5,"h":41446,"l":41385.5,"c":41413,"v":59.35}
{"ts":1650397860000,"o":41413,"h":41468,"l":41412.5,"c":41468,"v":20.551}
{"ts":1650397920000,"o":41468,"h":41468,"l":41463,"c":41463,"v":7.251}
{"ts":1650397980000,"o":41463,"h":41463,"l":41422,"c":41439,"v":29.924}
{"ts":1650398040000,"o":41439,"h":41439.5,"l":41376.5,"c":41387.5,"v":40.148}
{"ts":1650398100000,"o":41387.5,"h":41387.5,"l":41350,"c":41368.5,"v":39.811}
{"ts":1650398160000,"o":41368.5,"h":41390,"l":41367.5,"c":41390,"v":5.498}
{"ts":1650398220000,"o":41390,"h":41390,"l":41350,"c":41367,"v":59.162}
{"ts":1650398280000,"o":41367,"h":41390,"l":41363.5,"c":41390,"v":19.82}
{"ts":1650398340000,"o":41390,"h":41429.5,"l":41390,"c":41394,"v":24.525}
{"ts":1650398400000,"o":41394,"h":41394,"l":41253,"c":41331,"v":273.795}
{"ts":1650398460000,"o":41331,"h":41340,"l":41296.5,"c":41310.5,"v":38.326}
{"ts":1650398520000,"o":41310.5,"h":41349.5,"l":41310,"c":41324.5,"v":26.651}
{"ts":1650398580000,"o":41324.5,"h":41325,"l":41310,"c":41310,"v":9.524}
{"ts":1650398640000,"o":41310,"h":41325,"l":41290,"c":41292,"v":55.287}
{"ts":1650398700000,"o":41292,"h":41325,"l":41285,"c":41285,"v":49.794}
{"ts":1650398760000,"o":41285,"h":41290.5,"l":41250,"c":41290.5,"v":42.525}
{"ts":1650398820000,"o":41290.5,"h":41290.5,"l":41277.5,"c":41280,"v":11.033}
{"ts":1650398880000,"o":41280,"h":41311.5,"l":41279.5,"c":41283,"v":29.022}
{"ts":1650398940000,"o":41283,"h":41283,"l":41282.5,"c":41282.5,"v":6.633}
{"ts":1650399000000,"o":41282.5,"h":41320,"l":41272.5,"c":41273,"v":29.06}
{"ts":1650399060000,"o":41273,"h":41279,"l":41272.5,"c":41279,"v":14.95}
{"ts":1650399120000,"o":41279,"h":41289.5,"l":41276,"c":41276,"v":14.596}
{"ts":1650399180000,"o":41276,"h":41276.5,"l":41270,"c":41270.5,"v":14.491}
{"ts":1650399240000,"o":41270.5,"h":41270.5,"l":41254,"c":41257.5,"v":29.61}
{"ts":1650399300000,"o":41257.5,"h":41272.5,"l":41255,"c":41255,"v":20.407}
{"ts":1650399360000,"o":41255,"h":41257.5,"l":41250,"c":41250,"v":44.094}
{"ts":1650399420000,"o":41250,"h":41276.5,"l":41250,"c":41276.5,"v":16.54}
{"ts":1650399480000,"o":41276.5,"h":41300,"l":41276,"c":41300,"v":17.446}
{"ts":1650399540000,"o":41300,"h":41300,"l":41299.5,"c":41299.5,"v":3.433}
{"ts":1650399600000,"o":41299.5,"h":41310,"l":41292.5,"c":41293,"v":37.946}
{"ts":1650399660000,"o":41293,"h":41294,"l":41292.5,"c":41294,"v":2.397}
{"ts":1650399720000,"o":41294,"h":41300,"l":41293.5,"c":41300,"v":12.359}
{"ts":1650399780000,"o":41300,"h":41300,"l":41299.5,"c":41300,"v":4.025}
{"ts":1650399840000,"o":41300,"h":41303,"l":41299.5,"c":41303,"v":33.242}
{"ts":1650399900000,"o":41303,"h":41303,"l":41290,"c":41290,"v":10.822}
{"ts":1650399960000,"o":41290,"h":41290.5,"l":41285.5,"c":41286,"v":17.578}
{"ts":1650400020000,"o":41286,"h":41297,"l":41285.5,"c":41296.5,"v":21.526}
{"ts":1650400080000,"o":41296.5,"h":41297,"l":41293.5,"c":41294,"v":4.14}
{"ts":1650400140000,"o":41294,"h":41294,"l":41279.5,"c":41292.5,"v":10.61}
{"ts":1650400200000,"o":41292.5,"h":41295,"l":41278,"c":41278,"v":11.485}
{"ts":1650400260000,"o":41278,"h":41278.5,"l":41276,"c":41276.5,"v":5.482}
{"ts":1650400320000,"o":41276.5,"h":41276.5,"l":41256,"c":41264.5,"v":46.518}
{"ts":1650400380000,"o":41264.5,"h":41297,"l":41264,"c":41297,"v":9.314}
{"ts":1650400440000,"o":41297,"h":41297,"l":41275,"c":41283,"v":29.417}
{"ts":1650400500000,"o":41283,"h":41306,"l":41283,"c":41299.5,"v":14.641}
{"ts":1650400560000,"o":41299.5,"h":41299.5,"l":41295.5,"c":41295.5,"v":3.849}
{"ts":1650400620000,"o":41295.5,"h":41296,"l":41279,"c":41279,"v":4.032}
{"ts":1650400680000,"o":41279,"h":41279.5,"l":41220,"c":41224.5,"v":142.363}
{"ts":1650400740000,"o":41224.5,"h":41231.5,"l":41200.5,"c":41218.5,"v":49.32}
{"ts":1650400800000,"o":41218.5,"h":41235.5,"l":41218,"c":41235.5,"v":50.066}
{"ts":1650400860000,"o":41235.5,"h":41240,"l":41235,"c":41240,"v":6.025}
{"ts":1650400920000,"o":41240,"h":41240,"l":41239.5,"c":41240,"v":14.645}
{"ts":1650400980000,"o":41240,"h":41240,"l":41239.5,"c":41240,"v":6.862}
{"ts":1650401040000,"o":41240,"h":41240,"l":41239.5,"c":41240,"v":2.457}
{"ts":1650401100000,"o":41240,"h":41269,"l":41239.5,"c":41248.5,"v":28.432}
{"ts":1650401160000,"o":41248.5,"h":41257,"l":41206,"c":41206.5,"v":116.067}
{"ts":1650401220000,"o":41206.5,"h":41219.5,"l":41206,"c":41209.5,"v":49.604}
{"ts":1650401280000,"o":41209.5,"h":41231.5,"l":41209,"c":41231,"v":38.159}
{"ts":1650401340000,"o":41231,"h":41242,"l":41230.5,"c":41230.5,"v":42.387}
{"ts":1650401400000,"o":41230.5,"h":41238,"l":41230.5,"c":41238,"v":10.445}
{"ts":1650401460000,"o":41238,"h":41243,"l":41237.5,"c":41243,"v":8.534}
{"ts":1650401520000,"o":41243,"h":41243,"l":41216,"c":41241.5,"v":46.08}
{"ts":1650401580000,"o":41241.5,"h":41246,"l":41236,"c":41245.5,"v":10.403}
{"ts":1650401640000,"o":41245.5,"h":41259.5,"l":41245.5,"c":41259.5,"v":24.391}
{"ts":1650401700000,"o":41259.5,"h":41289,"l":41259.5,"c":41289,"v":78.64}
{"ts":1650401760000,"o":41289,"h":41289,"l":41274.5,"c":41283,"v":16.395}
{"ts":1650401820000,"o":41283,"h":41287,"l":41282.5,"c":41287,"v":9.002}
{"ts":1650401880000,"o":41287,"h":41289,"l":41278.5,"c":41278.5,"v":28.568}
{"ts":1650401940000,"o":41278.5,"h":41293.5,"l":41278.5,"c":41291,"v":21.904}
{"ts":1650402000000,"o":41291,"h":41291,"l":41290.5,"c":41290.5,"v":6.82}
{"ts":1650402060000,"o":41290.5,"h":41291,"l":41290.5,"c":41291,"v":2.575}
{"ts":1650402120000,"o":41291,"h":41291,"l":41290.5,"c":41291,"v":4.43}
{"ts":1650402180000,"o":41291,"h":41291,"l":41276.5,"c":41276.5,"v":28.383}
{"ts":1650402240000,"o":41276.5,"h":41277,"l":41276.5,"c":41277,"v":5.819}
{"ts":1650402300000,"o":41277,"h":41277,"l":41276.5,"c":41276.5,"v":5.348}
{"ts":1650402360000,"o":41276.5,"h":41277,"l":41276.5,"c":41277,"v":3.822}
{"ts":1650402420000,"o":41277,"h":41277,"l":41261,"c":41261,"v":56.917}
{"ts":1650402480000,"o":41261,"h":41261,"l":41256,"c":41256,"v":8.85}
{"ts":1650402540000,"o":41256,"h":41266.5,"l":41256,"c":41261,"v":82.684}
{"ts":1650402600000,"o":41261,"h":41261.5,"l":41261,"c":41261,"v":2.164}
{"ts":1650402660000,"o":41261,"h":41261.5,"l":41261,"c":41261.5,"v":2.392}
{"ts":1650402720000,"o":41261.5,"h":41261.5,"l":41258.5,"c":41258.5,"v":17.498}
{"ts":1650402780000,"o":41258.5,"h":41277,"l":41258.5,"c":41276.5,"v":31.941}
{"ts":1650402840000,"o":41276.5,"h":41287,"l":41276.5,"c":41287,"v":6.035}
{"ts":1650402900000,"o":41287,"h":41294.5,"l":41286.5,"c":41294.5,"v":6.246}
{"ts":1650402960000,"o":41294.5,"h":41294.5,"l":41294,"c":41294.5,"v":8.208}
{"ts":1650403020000,"o":41294.5,"h":41294.5,"l":41294,"c":41294.5,"v":12.096}
{"ts":1650403080000,"o":41294.5,"h":41312,"l":41294,"c":41294.5,"v":22.709}
{"ts":1650403140000,"o":41294.5,"h":41294.5,"l":41294,"c":41294.5,"v":5.027}
{"ts":1650403200000,"o":41294.5,"h":41294.5,"l":41294,"c":41294,"v":6.657}
{"ts":1650403260000,"o":41294,"h":41295,"l":41289,"c":41289,"v":26.418}
{"ts":1650403320000,"o":41289,"h":41289.5,"l":41289,"c":41289,"v":7.137}
{"ts":1650403380000,"o":41289,"h":41289.5,"l":41277.5,"c":41277.5,"v":7.911}
{"ts":1650403440000,"o":41277.5,"h":41308,"l":41277,"c":41283.5,"v":41.534}
{"ts":1650403500000,"o":41283.5,"h":41283.5,"l":41272.5,"c":41276.5,"v":13.538}
{"ts":1650403560000,"o":41276.5,"h":41276.5,"l":41256,"c":41256.5,"v":6.996}
{"ts":1650403620000,"o":41256.5,"h":41256.5,"l":41256,"c":41256,"v":20.272}
{"ts":1650403680000,"o":41256,"h":41295.5,"l":41243.5,"c":41295,"v":74.944}
{"ts":1650403740000,"o":41295,"h":41325,"l":41295,"c":41314.5,"v":67.518}
{"ts":1650403800000,"o":41314.5,"h":41314.5,"l":41314,"c":41314.5,"v":3.842}
{"ts":1650403860000,"o":41314.5,"h":41347,"l":41314,"c":41337,"v":42.923}
{"ts":1650403920000,"o":41337,"h":41362,"l":41337,"c":41362,"v":41.012}
{"ts":1650403980000,"o":41362,"h":41365,"l":41358.5,"c":41358.5,"v":33.802}
{"ts":1650404040000,"o":41358.5,"h":41358.5,"l":41354,"c":41354,"v":18.259}
{"ts":1650404100000,"o":41354,"h":41365.5,"l":41353.5,"c":41358,"v":38.593}
{"ts":1650404160000,"o":41358,"h":41358.5,"l":41334,"c":41336.5,"v":22.498}
{"ts":1650404220000,"o":41336.5,"h":41337,"l":41326,"c":41326,"v":20.78}
{"ts":1650404280000,"o":41326,"h":41326,"l":41311,"c":41316,"v":29.779}
{"ts":1650404340000,"o":41316,"h":41316,"l":41296,"c":41296,"v":5.902}
{"ts":1650404400000,"o":41296,"h":41296.5,"l":41289.5,"c":41290,"v":10.006}
{"ts":1650404460000,"o":41290,"h":41290,"l":41288.5,"c":41288.5,"v":5.243}
{"ts":1650404520000,"o":41288.5,"h":41288.5,"l":41287,"c":41287,"v":4.69}
{"ts":1650404580000,"o":41287,"h":41287.5,"l":41246,"c":41247.5,"v":31.634}
{"ts":1650404640000,"o":41247.5,"h":41247.5,"l":41241,"c":41247,"v":12.393}
{"ts":1650404700000,"o":41247,"h":41264,"l":41246.5,"c":41264,"v":11.449}
{"ts":1650404760000,"o":41264,"h":41271,"l":41263.5,"c":41271,"v":7.278}
{"ts":1650404820000,"o":41271,"h":41298.5,"l":41271,"c":41298.5,"v":6.041}
{"ts":1650404880000,"o":41298.5,"h":41300,"l":41298,"c":41300,"v":13.171}
{"ts":1650404940000,"o":41300,"h":41321,"l":41290,"c":41313,"v":33.344}
{"ts":1650405000000,"o":41313,"h":41313.5,"l":41309.5,"c":41310,"v":3.29}
{"ts":1650405060000,"o":41310,"h":41310,"l":41309.5,"c":41310,"v":7.345}
{"ts":1650405120000,"o":41310,"h":41310,"l":41309.5,"c":41309.5,"v":5.817}
{"ts":1650405180000,"o":41309.5,"h":41322,"l":41291,"c":41291,"v":13.652}
{"ts":1650405240000,"o":41291,"h":41291,"l":41272.5,"c":41280.5,"v":12.789}
{"ts":1650405300000,"o":41280.5,"h":41312.5,"l":41280.5,"c":41302.5,"v":21.003}
{"ts":1650405360000,"o":41302.5,"h":41303,"l":41274,"c":41283,"v":5.504}
{"ts":1650405420000,"o":41283,"h":41283,"l":41274,"c":41274,"v":2.264}
{"ts":1650405480000,"o":41274,"h":41274.5,"l":41271,"c":41271,"v":2.746}
{"ts":1650405540000,"o":41271,"h":41294.5,"l":41265,"c":41288,"v":10.47}
{"ts":1650405600000,"o":41288,"h":41300,"l":41278,"c":41288,"v":19.703}
{"ts":1650405660000,"o":41288,"h":41288,"l":41250,"c":41250.5,"v":14.126}
{"ts":1650405720000,"o":41250.5,"h":41295.5,"l":41250.5,"c":41295.5,"v":8.343}
{"ts":1650405780000,"o":41295.5,"h":41313.5,"l":41291.5,"c":41291.5,"v":21.003}
{"ts":1650405840000,"o":41291.5,"h":41306,"l":41291.5,"c":41306,"v":8.364}
{"ts":1650405900000,"o":41306,"h":41335,"l":41306,"c":41329,"v":22.974}
{"ts":1650405960000,"o":41329,"h":41330.5,"l":41310.5,"c":41330.5,"v":13.124}
{"ts":1650406020000,"o":41330.5,"h":41330.5,"l":41317,"c":41328,"v":13.616}
{"ts":1650406080000,"o":41328,"h":41328,"l":41304,"c":41304,"v":7.689}
{"ts":1650406140000,"o":41304,"h":41322,"l":41303.5,"c":41321.5,"v":2.003}
{"ts":1650406200000,"o":41321.5,"h":41394,"l":41321.5,"c":41331.5,"v":102.141}
{"ts":1650406260000,"o":41331.5,"h":41342,"l":41326,"c":41326,"v":16.746}
{"ts":1650406320000,"o":41326,"h":41334.5,"l":41315.5,"c":41327.5,"v":17.602}
{"ts":1650406380000,"o":41327.5,"h":41358.5,"l":41327.5,"c":41358,"v":11.887}
{"ts":1650406440000,"o":41358,"h":41358,"l":41335.5,"c":41355.5,"v":33.937}
{"ts":1650406500000,"o":41355.5,"h":41356,"l":41339,"c":41339.5,"v":11.28}
{"ts":1650406560000,"o":41339.5,"h":41339.5,"l":41321.5,"c":41321.5,"v":29.233}
{"ts":1650406620000,"o":41321.5,"h":41345,"l":41320,"c":41345,"v":8.734}
{"ts":1650406680000,"o":41345,"h":41345,"l":41331,"c":41337,"v":2.86}
{"ts":1650406740000,"o":41337,"h":41337,"l":41336.5,"c":41336.5,"v":2.602}
{"ts":1650406800000,"o":41336.5,"h":41342,"l":41329,"c":41329,"v":3.611}
{"ts":1650406860000,"o":41329,"h":41330,"l":41329,"c":41330,"v":6.559}
{"ts":1650406920000,"o":41330,"h":41334.5,"l":41315.5,"c":41328,"v":6.711}
{"ts":1650406980000,"o":41328,"h":41328.5,"l":41315.5,"c":41316,"v":4.468}
{"ts":1650407040000,"o":41316,"h":41316,"l":41315.5,"c":41316,"v":6.969}
{"ts":1650407100000,"o":41316,"h":41328.5,"l":41315.5,"c":41328,"v":12.452}
{"ts":1650407160000,"o":41328,"h":41328.5,"l":41318.5,"c":41318.5,"v":12.429}
{"ts":1650407220000,"o":41318.5,"h":41318.5,"l":41301,"c":41302.5,"v":21.818}
{"ts":1650407280000,"o":41302.5,"h":41327.5,"l":41302.5,"c":41318.5,"v":15.932}
{"ts":1650407340000,"o":41318.5,"h":41350,"l":41318.5,"c":41350,"v":26.332}
{"ts":1650407400000,"o":41350,"h":41350,"l":41329,"c":41334.5,"v":29.56}
{"ts":1650407460000,"o":41334.5,"h":41350,"l":41334,"c":41349.5,"v":28.722}
{"ts":1650407520000,"o":41349.5,"h":41355,"l":41349.5,"c":41355,"v":14.958}
{"ts":1650407580000,"o":41355,"h":41394,"l":41355,"c":41393.5,"v":67.102}
{"ts":1650407640000,"o":41393.5,"h":41394,"l":41372.5,"c":41382.5,"v":27.968}
{"ts":1650407700000,"o":41382.5,"h":41382.5,"l":41376,"c":41376.5,"v":8.034}
{"ts":1650407760000,"o":41376.5,"h":41428.5,"l":41376,"c":41428.5,"v":99.405}
{"ts":1650407820000,"o":41428.5,"h":41434.5,"l":41411,"c":41411,"v":37.448}
{"ts":1650407880000,"o":41411,"h":41424,"l":41411,"c":41424,"v":18.135}
{"ts":1650407940000,"o":41424,"h":41430,"l":41423.5,"c":41430,"v":16.37}
{"ts":1650408000000,"o":41430,"h":41430,"l":41423.5,"c":41423.5,"v":28.73}
{"ts":1650408060000,"o":41423.5,"h":41424,"l":41414.5,"c":41414.5,"v":25.534}
{"ts":1650408120000,"o":41414.5,"h":41415,"l":41414.5,"c":41414.5,"v":7.661}
{"ts":1650408180000,"o":41414.5,"h":41415,"l":41414.5,"c":41414.5,"v":9.187}
{"ts":1650408240000,"o":41414.5,"h":41415,"l":41414.5,"c":41414.5,"v":2.41}
{"ts":1650408300000,"o":41414.5,"h":41415,"l":41414.5,"c":41414.5,"v":8.268}
{"ts":1650408360000,"o":41414.5,"h":41415,"l":41405.5,"c":41405.5,"v":8.298}
{"ts":1650408420000,"o":41405.5,"h":41406,"l":41405.5,"c":41406,"v":12.497}
{"ts":1650408480000,"o":41406,"h":41406,"l":41391.5,"c":41392,"v":18.002}
{"ts":1650408540000,"o":41392,"h":41392,"l":41357,"c":41357.5,"v":39.635}
{"ts":1650408600000,"o":41357.5,"h":41358,"l":41357.5,"c":41358,"v":12.569}
{"ts":1650408660000,"o":41358,"h":41358,"l":41357.5,"c":41358,"v":3.259}
{"ts":1650408720000,"o":41358,"h":41358,"l":41357.5,"c":41358,"v":6.241}
{"ts":1650408780000,"o":41358,"h":41358,"l":41357.5,"c":41357.5,"v":5.487}
{"ts":1650408840000,"o":41357.5,"h":41370,"l":41357.5,"c":41370,"v":6.705}
{"ts":1650408900000,"o":41370,"h":41389,"l":41369.5,"c":41388.5,"v":10.225}
{"ts":1650408960000,"o":41388.5,"h":41389,"l":41388.5,"c":41388.5,"v":6.646}
{"ts":1650409020000,"o":41388.5,"h":41389,"l":41378.5,"c":41387,"v":10.521}
{"ts":1650409080000,"o":41387,"h":41400,"l":41387,"c":41399.5,"v":13.641}
{"ts":1650409140000,"o":41399.5,"h":41399.5,"l":41375,"c":41375.5,"v":42.39}
{"ts":1650409200000,"o":41375.5,"h":41410.5,"l":41375.5,"c":41410.5,"v":20.204}
{"ts":1650409260000,"o":41410.5,"h":41410.5,"l":41402.5,"c":41408.5,"v":14.033}
{"ts":1650409320000,"o":41408.5,"h":41420.5,"l":41408,"c":41420,"v":86.737}
{"ts":1650409380000,"o":41420,"h":41420.5,"l":41420,"c":41420.5,"v":18.787}
{"ts":1650409440000,"o":41420.5,"h":41420.5,"l":41420,"c":41420.5,"v":3.056}
{"ts":1650409500000,"o":41420.5,"h":41431,"l":41420,"c":41431,"v":22.167}
{"ts":1650409560000,"o":41431,"h":41431,"l":41412.5,"c":41412.5,"v":13.324}
{"ts":1650409620000,"o":41412.5,"h":41427,"l":41412.5,"c":41426.5,"v":6.704}
{"ts":1650409680000,"o":41426.5,"h":41427,"l":41420.5,"c":41420.5,"v":19.965}
{"ts":1650409740000,"o":41420.5,"h":41422,"l":41420.5,"c":41421.5,"v":29.032}
{"ts":1650409800000,"o":41421.5,"h":41422,"l":41421.5,"c":41421.5,"v":25.445}
{"ts":1650409860000,"o":41421.5,"h":41422,"l":41421.5,"c":41421.5,"v":7.986}
{"ts":1650409920000,"o":41421.5,"h":41429.5,"l":41421.5,"c":41429.5,"v":6.609}
{"ts":1650409980000,"o":41429.5,"h":41429.5,"l":41429,"c":41429,"v":2.925}
{"ts":1650410040000,"o":41429,"h":41429.5,"l":41425,"c":41425.5,"v":7.326}
{"ts":1650410100000,"o":41425.5,"h":41425.5,"l":41425,"c":41425.5,"v":2.67}
{"ts":1650410160000,"o":41425.5,"h":41425.5,"l":41425,"c":41425,"v":3.579}
{"ts":1650410220000,"o":41425,"h":41425.5,"l":41425,"c":41425,"v":6.301}
{"ts":1650410280000,"o":41425,"h":41425.5,"l":41412.5,"c":41412.5,"v":6.832}
{"ts":1650410340000,"o":41412.5,"h":41420,"l":41412.5,"c":41420,"v":11.986}
{"ts":1650410400000,"o":41420,"h":41420,"l":41419.5,"c":41420,"v":2.374}
{"ts":1650410460000,"o":41420,"h":41420,"l":41419.5,"c":41420,"v":3.186}
{"ts":1650410520000,"o":41420,"h":41483,"l":41419.5,"c":41478,"v":82.01}
{"ts":1650410580000,"o":41478,"h":41483.5,"l":41463,"c":41478.5,"v":36.007}
{"ts":1650410640000,"o":41478.5,"h":41478.5,"l":41454.5,"c":41455,"v":21.513}
{"ts":1650410700000,"o":41455,"h":41455,"l":41389.5,"c":41398.5,"v":34.489}
{"ts":1650410760000,"o":41398.5,"h":41442,"l":41398.5,"c":41441.5,"v":23.796}
{"ts":1650410820000,"o":41441.5,"h":41442,"l":41441.5,"c":41441.5,"v":11.238}
{"ts":1650410880000,"o":41441.5,"h":41442,"l":41422,"c":41422.5,"v":4.374}
{"ts":1650410940000,"o":41422.5,"h":41433.5,"l":41422,"c":41428.5,"v":7.722}
{"ts":1650411000000,"o":41428.5,"h":41442,"l":41424,"c":41442,"v":11.7}
{"ts":1650411060000,"o":41442,"h":41456.5,"l":41442,"c":41456.5,"v":5.164}
{"ts":1650411120000,"o":41456.5,"h":41463,"l":41456,"c":41463,"v":12.686}
{"ts":1650411180000,"o":41463,"h":41463,"l":41462.5,"c":41462.5,"v":3.935}
{"ts":1650411240000,"o":41462.5,"h":41465,"l":41462.5,"c":41465,"v":5.367}
{"ts":1650411300000,"o":41465,"h":41465,"l":41462.5,"c":41463,"v":14.03}
{"ts":1650411360000,"o":41463,"h":41463,"l":41458,"c":41458,"v":9.621}
{"ts":1650411420000,"o":41458,"h":41458,"l":41450,"c":41450.5,"v":5.244}
{"ts":1650411480000,"o":41450.5,"h":41450.5,"l":41441,"c":41441,"v":7.704}
{"ts":1650411540000,"o":41441,"h":41450.5,"l":41441,"c":41441.5,"v":11.811}
{"ts":1650411600000,"o":41441.5,"h":41480,"l":41441.5,"c":41473,"v":42.537}
{"ts":1650411660000,"o":41473,"h":41474.5,"l":41468,"c":41471.5,"v":62.195}
{"ts":1650411720000,"o":41471.5,"h":41471.5,"l":41458,"c":41458.5,"v":8.912}
{"ts":1650411780000,"o":41458.5,"h":41458.5,"l":41445,"c":41447,"v":13.939}
{"ts":1650411840000,"o":41447,"h":41458,"l":41447,"c":41453,"v":7.519}
{"ts":1650411900000,"o":41453,"h":41466,"l":41447,"c":41465.5,"v":12.847}
{"ts":1650411960000,"o":41465.5,"h":41466,"l":41423.5,"c":41430.5,"v":14.008}
{"ts":1650412020000,"o":41430.5,"h":41433.5,"l":41430,"c":41433.5,"v":20.769}
{"ts":1650412080000,"o":41433.5,"h":41478.5,"l":41433.5,"c":41468,"v":35.508}
{"ts":1650412140000,"o":41468,"h":41493,"l":41468,"c":41492.5,"v":26.423}
{"ts":1650412200000,"o":41492.5,"h":41509.5,"l":41468.5,"c":41473.5,"v":88.716}
{"ts":1650412260000,"o":41473.5,"h":41473.5,"l":41468.5,"c":41468.5,"v":2.156}
{"ts":1650412320000,"o":41468.5,"h":41509.5,"l":41468.5,"c":41509.5,"v":22.916}
{"ts":1650412380000,"o":41509.5,"h":41510,"l":41481.5,"c":41482,"v":47.183}
{"ts":1650412440000,"o":41482,"h":41497.5,"l":41481.5,"c":41497.5,"v":20.343}
{"ts":1650412500000,"o":41497.5,"h":41497.5,"l":41491,"c":41491,"v":11.404}
{"ts":1650412560000,"o":41491,"h":41491.5,"l":41480,"c":41480,"v":12.569}
{"ts":1650412620000,"o":41480,"h":41480.5,"l":41465.5,"c":41465.5,"v":11.75}
{"ts":1650412680000,"o":41465.5,"h":41466,"l":41465.5,"c":41465.5,"v":2.8}
{"ts":1650412740000,"o":41465.5,"h":41466,"l":41465.5,"c":41465.5,"v":8.671}
{"ts":1650412800000,"o":41465.5,"h":41466,"l":41442.5,"c":41443,"v":35.502}
{"ts":1650412860000,"o":41443,"h":41447.5,"l":41440,"c":41440,"v":64.571}
{"ts":1650412920000,"o":41440,"h":41440.5,"l":41404,"c":41404,"v":52.609}
{"ts":1650412980000,"o":41404,"h":41435,"l":41403,"c":41413,"v":67.296}
{"ts":1650413040000,"o":41413,"h":41413.5,"l":41413,"c":41413.5,"v":9.33}
{"ts":1650413100000,"o":41413.5,"h":41433,"l":41413,"c":41432.5,"v":21.271}
{"ts":1650413160000,"o":41432.5,"h":41435,"l":41432.5,"c":41435,"v":5.745}
{"ts":1650413220000,"o":41435,"h":41435,"l":41433,"c":41433,"v":13.014}
{"ts":1650413280000,"o":41433,"h":41445,"l":41433,"c":41445,"v":11.115}
{"ts":1650413340000,"o":41445,"h":41445,"l":41444.5,"c":41444.5,"v":4.347}
{"ts":1650413400000,"o":41444.5,"h":41482.5,"l":41444.5,"c":41482.5,"v":24.906}
{"ts":1650413460000,"o":41482.5,"h":41483,"l":41482,"c":41483,"v":18.004}
{"ts":1650413520000,"o":41483,"h":41490,"l":41482.5,"c":41483,"v":22.936}
{"ts":1650413580000,"o":41483,"h":41502,"l":41482.5,"c":41502,"v":23.357}
{"ts":1650413640000,"o":41502,"h":41517.5,"l":41491.5,"c":41492,"v":48.487}
{"ts":1650413700000,"o":41492,"h":41492,"l":41470,"c":41470.5,"v":46.591}
{"ts":1650413760000,"o":41470.5,"h":41478,"l":41470,"c":41478,"v":10.994}
{"ts":1650413820000,"o":41478,"h":41478,"l":41454,"c":41454,"v":34.473}
{"ts":1650413880000,"o":41454,"h":41476.5,"l":41454,"c":41468.5,"v":16.133}
{"ts":1650413940000,"o":41468.5,"h":41475,"l":41466.5,"c":41467,"v":2.21}
{"ts":1650414000000,"o":41467,"h":41467,"l":41432,"c":41432,"v":18.737}
{"ts":1650414060000,"o":41432,"h":41432.5,"l":41409,"c":41409,"v":24.069}
{"ts":1650414120000,"o":41409,"h":41409,"l":41357.5,"c":41369,"v":122.748}
{"ts":1650414180000,"o":41369,"h":41369,"l":41315,"c":41323,"v":106.265}
{"ts":1650414240000,"o":41323,"h":41350,"l":41323,"c":41350,"v":33.157}
{"ts":1650414300000,"o":41350,"h":41350,"l":41250,"c":41260,"v":244.023}
{"ts":1650414360000,"o":41260,"h":41285.5,"l":41250.5,"c":41250.5,"v":74.954}
{"ts":1650414420000,"o":41250.5,"h":41291.5,"l":41250,"c":41291.5,"v":55.469}
{"ts":1650414480000,"o":41291.5,"h":41291.5,"l":41290.5,"c":41291,"v":77.893}
{"ts":1650414540000,"o":41291,"h":41291,"l":41265,"c":41265,"v":58.348}
{"ts":1650414600000,"o":41265,"h":41333,"l":41265,"c":41312.5,"v":76.636}
{"ts":1650414660000,"o":41312.5,"h":41359.5,"l":41312.5,"c":41359.5,"v":24.392}
{"ts":1650414720000,"o":41359.5,"h":41363,"l":41341.5,"c":41341.5,"v":29.679}
{"ts":1650414780000,"o":41341.5,"h":41341.5,"l":41336.5,"c":41336.5,"v":9.027}
{"ts":1650414840000,"o":41336.5,"h":41346,"l":41336.5,"c":41346,"v":10.867}
{"ts":1650414900000,"o":41346,"h":41365.5,"l":41345.5,"c":41357,"v":19.763}
{"ts":1650414960000,"o":41357,"h":41370,"l":41357,"c":41370,"v":15.172}
{"ts":1650415020000,"o":41370,"h":41380.5,"l":41369.5,"c":41380,"v":23.99}
{"ts":1650415080000,"o":41380,"h":41380.5,"l":41335,"c":41335,"v":25.027}
{"ts":1650415140000,"o":41335,"h":41335,"l":41280.5,"c":41291.5,"v":41.792}
{"ts":1650415200000,"o":41291.5,"h":41317.5,"l":41291.5,"c":41302.5,"v":23.397}
{"ts":1650415260000,"o":41302.5,"h":41314.5,"l":41302.5,"c":41314,"v":71.064}
{"ts":1650415320000,"o":41314,"h":41320,"l":41314,"c":41320,"v":11.871}
{"ts":1650415380000,"o":41320,"h":41323,"l":41320,"c":41323,"v":5.499}
{"ts":1650415440000,"o":41323,"h":41325,"l":41322.5,"c":41324.5,"v":8.131}
{"ts":1650415500000,"o":41324.5,"h":41325,"l":41324.5,"c":41324.5,"v":9.684}
{"ts":1650415560000,"o":41324.5,"h":41325,"l":41324.5,"c":41324.5,"v":8.322}
{"ts":1650415620000,"o":41324.5,"h":41332.5,"l":41324.5,"c":41332.5,"v":6.975}
{"ts":1650415680000,"o":41332.5,"h":41332.5,"l":41332,"c":41332.5,"v":7.889}
{"ts":1650415740000,"o":41332.5,"h":41357.5,"l":41332.5,"c":41357.5,"v":12.449}
{"ts":1650415800000,"o":41357.5,"h":41372,"l":41357,"c":41371.5,"v":17.485}
{"ts":1650415860000,"o":41371.5,"h":41372,"l":41371.5,"c":41371.5,"v":18.048}
{"ts":1650415920000,"o":41371.5,"h":41372,"l":41371.5,"c":41372,"v":19.896}
{"ts":1650415980000,"o":41372,"h":41372,"l":41345,"c":41345.5,"v":9.006}
{"ts":1650416040000,"o":41345.5,"h":41351,"l":41345,"c":41350.5,"v":22.601}
{"ts":1650416100000,"o":41350.5,"h":41351,"l":41324.5,"c":41325,"v":9.412}
{"ts":1650416160000,"o":41325,"h":41325,"l":41284,"c":41284.5,"v":61.029}
{"ts":1650416220000,"o":41284.5,"h":41292.5,"l":41284,"c":41292.5,"v":10.753}
{"ts":1650416280000,"o":41292.5,"h":41292.5,"l":41292,"c":41292.5,"v":7.346}
{"ts":1650416340000,"o":41292.5,"h":41292.5,"l":41281,"c":41281,"v":13.727}
{"ts":1650416400000,"o":41281,"h":41299.5,"l":41281,"c":41299.5,"v":23.534}
{"ts":1650416460000,"o":41299.5,"h":41318,"l":41299.5,"c":41317.5,"v":37.3}
{"ts":1650416520000,"o":41317.5,"h":41318,"l":41282,"c":41282,"v":19.679}
{"ts":1650416580000,"o":41282,"h":41282.5,"l":41260.5,"c":41261,"v":35.152}
{"ts":1650416640000,"o":41261,"h":41280,"l":41260.5,"c":41279.5,"v":22.847}
{"ts":1650416700000,"o":41279.5,"h":41283,"l":41279.5,"c":41283,"v":7.687}
{"ts":1650416760000,"o":41283,"h":41295,"l":41283,"c":41290,"v":6.267}
{"ts":1650416820000,"o":41290,"h":41298,"l":41290,"c":41298,"v":9.737}
{"ts":1650416880000,"o":41298,"h":41298.5,"l":41298,"c":41298.5,"v":5.951}
{"ts":1650416940000,"o":41298.5,"h":41298.5,"l":41294,"c":41294,"v":13.729}
{"ts":1650417000000,"o":41294,"h":41294.5,"l":41290,"c":41290.5,"v":7.404}
{"ts":1650417060000,"o":41290.5,"h":41290.5,"l":41276,"c":41276,"v":9.581}
{"ts":1650417120000,"o":41276,"h":41276.5,"l":41276,"c":41276.5,"v":10.673}
{"ts":1650417180000,"o":41276.5,"h":41276.5,"l":41275,"c":41275,"v":9.799}
{"ts":1650417240000,"o":41275,"h":41275.5,"l":41272.5,"c":41273,"v":2.978}
{"ts":1650417300000,"o":41273,"h":41273,"l":41209,"c":41215.5,"v":119.182}
{"ts":1650417360000,"o":41215.5,"h":41237.5,"l":41215,"c":41237,"v":31.784}
{"ts":1650417420000,"o":41237,"h":41268,"l":41237,"c":41268,"v":46.202}
{"ts":1650417480000,"o":41268,"h":41307.5,"l":41267.5,"c":41307.5,"v":23.318}
{"ts":1650417540000,"o":41307.5,"h":41315.5,"l":41307,"c":41315,"v":15.314}
{"ts":1650417600000,"o":41315,"h":41318.5,"l":41315,"c":41318.5,"v":15.131}
{"ts":1650417660000,"o":41318.5,"h":41318.5,"l":41303,"c":41303.5,"v":10.81}
{"ts":1650417720000,"o":41303.5,"h":41311.5,"l":41303,"c":41311,"v":17.163}
{"ts":1650417780000,"o":41311,"h":41311.5,"l":41311,"c":41311.5,"v":6.544}
{"ts":1650417840000,"o":41311.5,"h":41311.5,"l":41311,"c":41311.5,"v":4.453}
{"ts":1650417900000,"o":41311.5,"h":41311.5,"l":41311,"c":41311.5,"v":7.313}
{"ts":1650417960000,"o":41311.5,"h":41330,"l":41311,"c":41330,"v":28.331}
{"ts":1650418020000,"o":41330,"h":41330,"l":41316.5,"c":41316.5,"v":7.809}
{"ts":1650418080000,"o":41316.5,"h":41317,"l":41316.5,"c":41316.5,"v":8.405}
{"ts":1650418140000,"o":41316.5,"h":41317,"l":41310,"c":41310.5,"v":5.382}
{"ts":1650418200000,"o":41310.5,"h":41317,"l":41310,"c":41317,"v":18.347}
{"ts":1650418260000,"o":41317,"h":41317,"l":41316.5,"c":41317,"v":5.755}
{"ts":1650418320000,"o":41317,"h":41317,"l":41316.5,"c":41316.5,"v":4.267}
{"ts":1650418380000,"o":41316.5,"h":41317,"l":41316.5,"c":41316.5,"v":6.842}
{"ts":1650418440000,"o":41316.5,"h":41317,"l":41316,"c":41316,"v":19.883}
{"ts":1650418500000,"o":41316,"h":41316.5,"l":41316,"c":41316.5,"v":7.962}
{"ts":1650418560000,"o":41316.5,"h":41316.5,"l":41316,"c":41316.5,"v":2.212}
{"ts":1650418620000,"o":41316.5,"h":41316.5,"l":41316,"c":41316,"v":11.651}
{"ts":1650418680000,"o":41316,"h":41316.5,"l":41316,"c":41316.5,"v":16.422}
{"ts":1650418740000,"o":41316.5,"h":41316.5,"l":41316,"c":41316.5,"v":30.472}
{"ts":1650418800000,"o":41316.5,"h":41316.5,"l":41316,"c":41316,"v":8.808}
{"ts":1650418860000,"o":41316,"h":41316.5,"l":41316,"c":41316,"v":5.891}
{"ts":1650418920000,"o":41316,"h":41316.5,"l":41316,"c":41316.5,"v":20.127}
{"ts":1650418980000,"o":41316.5,"h":41318,"l":41316.5,"c":41318,"v":5.867}
{"ts":1650419040000,"o":41318,"h":41322.5,"l":41318,"c":41322.5,"v":10.495}
{"ts":1650419100000,"o":41322.5,"h":41322.5,"l":41322,"c":41322,"v":12.987}
{"ts":1650419160000,"o":41322,"h":41322.5,"l":41322,"c":41322,"v":5.269}
{"ts":1650419220000,"o":41322,"h":41322.5,"l":41322,"c":41322.5,"v":4.125}
{"ts":1650419280000,"o":41322.5,"h":41322.5,"l":41322,"c":41322.5,"v":8.687}
{"ts":1650419340000,"o":41322.5,"h":41322.5,"l":41322,"c":41322.5,"v":6.212}
{"ts":1650419400000,"o":41322.5,"h":41322.5,"l":41294,"c":41314,"v":29.143}
{"ts":1650419460000,"o":41314,"h":41322.5,"l":41313.5,"c":41322,"v":13.123}
{"ts":1650419520000,"o":41322,"h":41323,"l":41322,"c":41322.5,"v":5.616}
{"ts":1650419580000,"o":41322.5,"h":41359,"l":41322.5,"c":41359,"v":28.606}
{"ts":1650419640000,"o":41359,"h":41359,"l":41343.5,"c":41344,"v":4.905}
{"ts":1650419700000,"o":41344,"h":41344,"l":41334,"c":41334,"v":7.213}
{"ts":1650419760000,"o":41334,"h":41334.5,"l":41330,"c":41330,"v":9.856}
{"ts":1650419820000,"o":41330,"h":41349.5,"l":41330,"c":41349.5,"v":33.826}
{"ts":1650419880000,"o":41349.5,"h":41349.5,"l":41330.5,"c":41330.5,"v":4.465}
{"ts":1650419940000,"o":41330.5,"h":41331,"l":41330.5,"c":41330.5,"v":2.999}
{"ts":1650420000000,"o":41330.5,"h":41330.5,"l":41323.5,"c":41330.5,"v":6.969}
{"ts":1650420060000,"o":41330.5,"h":41348.5,"l":41330,"c":41348,"v":28.044}
{"ts":1650420120000,"o":41348,"h":41348,"l":41325,"c":41325,"v":6.561}
{"ts":1650420180000,"o":41325,"h":41325.5,"l":41315,"c":41315.5,"v":5.479}
{"ts":1650420240000,"o":41315.5,"h":41315.5,"l":41314,"c":41314,"v":1.764}
{"ts":1650420300000,"o":41314,"h":41314.5,"l":41314,"c":41314,"v":3.205}
{"ts":1650420360000,"o":41314,"h":41314.5,"l":41313,"c":41313,"v":1.742}
{"ts":1650420420000,"o":41313,"h":41313,"l":41295.5,"c":41296,"v":19.936}
{"ts":1650420480000,"o":41296,"h":41342.5,"l":41296,"c":41332.5,"v":47.38}
{"ts":1650420540000,"o":41332.5,"h":41333,"l":41332.5,"c":41333,"v":1.932}
{"ts":1650420600000,"o":41333,"h":41340,"l":41332.5,"c":41339.5,"v":3.565}
{"ts":1650420660000,"o":41339.5,"h":41369.5,"l":41339.5,"c":41369.5,"v":22.379}
{"ts":1650420720000,"o":41369.5,"h":41370,"l":41356.5,"c":41356.5,"v":10.946}
{"ts":1650420780000,"o":41356.5,"h":41357,"l":41350,"c":41350,"v":14.582}
{"ts":1650420840000,"o":41350,"h":41350.5,"l":41345.5,"c":41345.5,"v":24.718}
{"ts":1650420900000,"o":41345.5,"h":41346,"l":41340,"c":41340,"v":2.059}
{"ts":1650420960000,"o":41340,"h":41340.5,"l":41340,"c":41340,"v":2.942}
{"ts":1650421020000,"o":41340,"h":41355,"l":41340,"c":41355,"v":16.486}
{"ts":1650421080000,"o":41355,"h":41355,"l":41354.5,"c":41354.5,"v":10.334}
{"ts":1650421140000,"o":41354.5,"h":41355,"l":41323,"c":41323,"v":25.422}
{"ts":1650421200000,"o":41323,"h":41334.5,"l":41323,"c":41334,"v":5.269}
{"ts":1650421260000,"o":41334,"h":41334.5,"l":41334,"c":41334,"v":2.698}
{"ts":1650421320000,"o":41334,"h":41334.5,"l":41334,"c":41334.5,"v":12.542}
{"ts":1650421380000,"o":41334.5,"h":41334.5,"l":41334,"c":41334,"v":2.725}
{"ts":1650421440000,"o":41334,"h":41337.5,"l":41318.5,"c":41318.5,"v":20.011}
{"ts":1650421500000,"o":41318.5,"h":41319,"l":41318.5,"c":41318.5,"v":1.942}
{"ts":1650421560000,"o":41318.5,"h":41319,"l":41312.5,"c":41312.5,"v":3.493}
{"ts":1650421620000,"o":41312.5,"h":41312.5,"l":41311.5,"c":41311.5,"v":14.327}
{"ts":1650421680000,"o":41311.5,"h":41320.5,"l":41311.5,"c":41320.5,"v":9.697}
{"ts":1650421740000,"o":41320.5,"h":41335,"l":41320.5,"c":41329,"v":5.192}
{"ts":1650421800000,"o":41329,"h":41329,"l":41326,"c":41329,"v":14.41}
{"ts":1650421860000,"o":41329,"h":41329,"l":41321,"c":41321,"v":12.343}
{"ts":1650421920000,"o":41321,"h":41321.5,"l":41321,"c":41321,"v":2.702}
{"ts":1650421980000,"o":41321,"h":41341.5,"l":41321,"c":41341.5,"v":9.681}
{"ts":1650422040000,"o":41341.5,"h":41341.5,"l":41341,"c":41341,"v":1.544}
{"ts":1650422100000,"o":41341,"h":41350.5,"l":41341,"c":41350.5,"v":7.342}
{"ts":1650422160000,"o":41350.5,"h":41350.5,"l":41316,"c":41316,"v":8.306}
{"ts":1650422220000,"o":41316,"h":41316.5,"l":41316,"c":41316,"v":10.151}
{"ts":1650422280000,"o":41316,"h":41316.5,"l":41316,"c":41316.5,"v":3.041}
{"ts":1650422340000,"o":41316.5,"h":41316.5,"l":41316,"c":41316,"v":8.624}
{"ts":1650422400000,"o":41316,"h":41335,"l":41316,"c":41333.5,"v":11.899}
{"ts":1650422460000,"o":41333.5,"h":41333.5,"l":41316,"c":41316,"v":2.959}
{"ts":1650422520000,"o":41316,"h":41316.5,"l":41316,"c":41316.5,"v":6.079}
{"ts":1650422580000,"o":41316.5,"h":41316.5,"l":41316,"c":41316.5,"v":5.866}
{"ts":1650422640000,"o":41316.5,"h":41316.5,"l":41316,"c":41316.5,"v":9.004}
{"ts":1650422700000,"o":41316.5,"h":41316.5,"l":41309,"c":41315.5,"v":9.161}
{"ts":1650422760000,"o":41315.5,"h":41325,"l":41315,"c":41325,"v":2.514}
{"ts":1650422820000,"o":41325,"h":41330,"l":41325,"c":41329,"v":7.211}
{"ts":1650422880000,"o":41329,"h":41329.5,"l":41329,"c":41329,"v":3.287}
{"ts":1650422940000,"o":41329,"h":41329.5,"l":41306,"c":41307.5,"v":21.835}
{"ts":1650423000000,"o":41307.5,"h":41318.5,"l":41307.5,"c":41318,"v":4.968}
{"ts":1650423060000,"o":41318,"h":41318.5,"l":41318,"c":41318.5,"v":2.811}
{"ts":1650423120000,"o":41318.5,"h":41318.5,"l":41318,"c":41318,"v":1.184}
{"ts":1650423180000,"o":41318,"h":41318.5,"l":41318,"c":41318.5,"v":1.865}
{"ts":1650423240000,"o":41318.5,"h":41336,"l":41318,"c":41336,"v":22.786}
{"ts":1650423300000,"o":41336,"h":41359,"l":41335.5,"c":41358.5,"v":16.192}
{"ts":1650423360000,"o":41358.5,"h":41359,"l":41342,"c":41342.5,"v":14.052}
{"ts":1650423420000,"o":41342.5,"h":41342.5,"l":41342,"c":41342.5,"v":3.636}
{"ts":1650423480000,"o":41342.5,"h":41342.5,"l":41342,"c":41342,"v":1.794}
{"ts":1650423540000,"o":41342,"h":41342.5,"l":41342,"c":41342,"v":9.134}
{"ts":1650423600000,"o":41342,"h":41360,"l":41342,"c":41360,"v":23.777}
{"ts":1650423660000,"o":41360,"h":41360,"l":41330.5,"c":41330.5,"v":17.485}
{"ts":1650423720000,"o":41330.5,"h":41331,"l":41326,"c":41326,"v":10.385}
{"ts":1650423780000,"o":41326,"h":41334.5,"l":41326,"c":41334.5,"v":4.129}
{"ts":1650423840000,"o":41334.5,"h":41334.5,"l":41334,"c":41334.5,"v":4.704}
{"ts":1650423900000,"o":41334.5,"h":41344,"l":41334,"c":41344,"v":4.404}
{"ts":1650423960000,"o":41344,"h":41344,"l":41337.5,"c":41338,"v":3.41}
{"ts":1650424020000,"o":41338,"h":41343,"l":41338,"c":41343,"v":9.054}
{"ts":1650424080000,"o":41343,"h":41366.5,"l":41343,"c":41366.5,"v":19.567}
{"ts":1650424140000,"o":41366.5,"h":41366.5,"l":41366,"c":41366,"v":4.798}
{"ts":1650424200000,"o":41366,"h":41366.5,"l":41366,"c":41366,"v":4.194}
{"ts":1650424260000,"o":41366,"h":41366.5,"l":41366,"c":41366.5,"v":5.587}
{"ts":1650424320000,"o":41366.5,"h":41366.5,"l":41366,"c":41366.5,"v":7.316}
{"ts":1650424380000,"o":41366.5,"h":41366.5,"l":41347.5,"c":41347.5,"v":15.147}
{"ts":1650424440000,"o":41347.5,"h":41358,"l":41347.5,"c":41351,"v":17.989}
{"ts":1650424500000,"o":41351,"h":41366,"l":41351,"c":41366,"v":13.094}
{"ts":1650424560000,"o":41366,"h":41366,"l":41342.5,"c":41343,"v":14.009}
{"ts":1650424620000,"o":41343,"h":41361.5,"l":41342.5,"c":41361,"v":8.576}
{"ts":1650424680000,"o":41361,"h":41361.5,"l":41361,"c":41361,"v":0.631}
{"ts":1650424740000,"o":41361,"h":41361.5,"l":41353.5,"c":41361.5,"v":5.766}
{"ts":1650424800000,"o":41361.5,"h":41361.5,"l":41358.5,"c":41358.5,"v":9.152}
{"ts":1650424860000,"o":41358.5,"h":41358.5,"l":41351,"c":41351,"v":14.426}
{"ts":1650424920000,"o":41351,"h":41351.5,"l":41351,"c":41351.5,"v":16.878}
{"ts":1650424980000,"o":41351.5,"h":41351.5,"l":41351,"c":41351.5,"v":3.274}
{"ts":1650425040000,"o":41351.5,"h":41355,"l":41349.5,"c":41349.5,"v":9.969}
{"ts":1650425100000,"o":41349.5,"h":41350,"l":41346.5,"c":41346.5,"v":5.076}
{"ts":1650425160000,"o":41346.5,"h":41347,"l":41344,"c":41344,"v":8.369}
{"ts":1650425220000,"o":41344,"h":41344.5,"l":41344,"c":41344.5,"v":8.401}
{"ts":1650425280000,"o":41344.5,"h":41344.5,"l":41344,"c":41344.5,"v":7.296}
{"ts":1650425340000,"o":41344.5,"h":41344.5,"l":41344,"c":41344.5,"v":7.019}
{"ts":1650425400000,"o":41344.5,"h":41344.5,"l":41344,"c":41344,"v":3.804}
{"ts":1650425460000,"o":41344,"h":41358,"l":41344,"c":41358,"v":7.07}
{"ts":1650425520000,"o":41358,"h":41358,"l":41353,"c":41353.5,"v":5.99}
{"ts":1650425580000,"o":41353.5,"h":41361.5,"l":41353,"c":41361.5,"v":13.819}
{"ts":1650425640000,"o":41361.5,"h":41361.5,"l":41361,"c":41361,"v":6.738}
{"ts":1650425700000,"o":41361,"h":41361.5,"l":41344.5,"c":41344.5,"v":16.34}
{"ts":1650425760000,"o":41344.5,"h":41344.5,"l":41339,"c":41339,"v":4.938}
{"ts":1650425820000,"o":41339,"h":41339,"l":41320.5,"c":41320.5,"v":8.154}
{"ts":1650425880000,"o":41320.5,"h":41320.5,"l":41281.5,"c":41290,"v":81.381}
{"ts":1650425940000,"o":41290,"h":41306.5,"l":41289.5,"c":41300,"v":13.984}
{"ts":1650426000000,"o":41300,"h":41310,"l":41266,"c":41266.5,"v":68.939}
{"ts":1650426060000,"o":41266.5,"h":41290.5,"l":41266,"c":41290.5,"v":7.044}
{"ts":1650426120000,"o":41290.5,"h":41291.5,"l":41282,"c":41291.5,"v":14.7}
{"ts":1650426180000,"o":41291.5,"h":41312.5,"l":41291,"c":41312.5,"v":32.831}
{"ts":1650426240000,"o":41312.5,"h":41320,"l":41312,"c":41319.5,"v":4.859}
{"ts":1650426300000,"o":41319.5,"h":41324.5,"l":41319.5,"c":41324.5,"v":7.77}
{"ts":1650426360000,"o":41324.5,"h":41330,"l":41324.5,"c":41330,"v":5.68}
{"ts":1650426420000,"o":41330,"h":41350,"l":41329.5,"c":41349.5,"v":32.988}
{"ts":1650426480000,"o":41349.5,"h":41349.5,"l":41310,"c":41310.5,"v":31.068}
{"ts":1650426540000,"o":41310.5,"h":41335.5,"l":41310,"c":41335,"v":19.145}
{"ts":1650426600000,"o":41335,"h":41335,"l":41323.5,"c":41323.5,"v":5.733}
{"ts":1650426660000,"o":41323.5,"h":41349,"l":41323.5,"c":41348.5,"v":4.817}
{"ts":1650426720000,"o":41348.5,"h":41348.5,"l":41340.5,"c":41340.5,"v":1.486}
{"ts":1650426780000,"o":41340.5,"h":41360,"l":41340.5,"c":41360,"v":14.669}
{"ts":1650426840000,"o":41360,"h":41369,"l":41359.5,"c":41369,"v":21.759}
{"ts":1650426900000,"o":41369,"h":41369,"l":41360,"c":41366,"v":13.934}
{"ts":1650426960000,"o":41366,"h":41366,"l":41365.5,"c":41366,"v":7.003}
{"ts":1650427020000,"o":41366,"h":41366,"l":41365.5,"c":41366,"v":4.054}
{"ts":1650427080000,"o":41366,"h":41366,"l":41365.5,"c":41366,"v":7.876}
{"ts":1650427140000,"o":41366,"h":41366,"l":41365.5,"c":41366,"v":4.467}
{"ts":1650427200000,"o":41366,"h":41366,"l":41322,"c":41328,"v":58.539}
{"ts":1650427260000,"o":41328,"h":41344.5,"l":41328,"c":41340,"v":15.865}
{"ts":1650427320000,"o":41340,"h":41348,"l":41330,"c":41348,"v":11.515}
{"ts":1650427380000,"o":41348,"h":41354,"l":41347.5,"c":41354,"v":12.562}
{"ts":1650427440000,"o":41354,"h":41354,"l":41340.5,"c":41341,"v":2.878}
{"ts":1650427500000,"o":41341,"h":41369,"l":41341,"c":41369,"v":14.257}
{"ts":1650427560000,"o":41369,"h":41374,"l":41359.5,"c":41368,"v":23.042}
{"ts":1650427620000,"o":41368,"h":41368,"l":41365,"c":41365,"v":3.558}
{"ts":1650427680000,"o":41365,"h":41365.5,"l":41365,"c":41365.5,"v":4.959}
{"ts":1650427740000,"o":41365.5,"h":41367.5,"l":41365,"c":41367,"v":11.46}
{"ts":1650427800000,"o":41367,"h":41367.5,"l":41367,"c":41367.5,"v":8.288}
{"ts":1650427860000,"o":41367.5,"h":41367.5,"l":41339.5,"c":41340,"v":18.549}
{"ts":1650427920000,"o":41340,"h":41344.5,"l":41339.5,"c":41344,"v":4.399}
{"ts":1650427980000,"o":41344,"h":41352,"l":41344,"c":41352,"v":9.364}
{"ts":1650428040000,"o":41352,"h":41364.5,"l":41352,"c":41364,"v":2.655}
{"ts":1650428100000,"o":41364,"h":41364.5,"l":41347.5,"c":41348,"v":7.718}
{"ts":1650428160000,"o":41348,"h":41348,"l":41337,"c":41337.5,"v":7.984}
{"ts":1650428220000,"o":41337.5,"h":41340.5,"l":41337,"c":41340,"v":3.524}
{"ts":1650428280000,"o":41340,"h":41340.5,"l":41340,"c":41340.5,"v":2.05}
{"ts":1650428340000,"o":41340.5,"h":41340.5,"l":41327.5,"c":41327.5,"v":6.329}
{"ts":1650428400000,"o":41327.5,"h":41327.5,"l":41322,"c":41322,"v":11.158}
{"ts":1650428460000,"o":41322,"h":41322.5,"l":41322,"c":41322,"v":5.288}
{"ts":1650428520000,"o":41322,"h":41322.5,"l":41322,"c":41322,"v":7.923}
{"ts":1650428580000,"o":41322,"h":41322.5,"l":41322,"c":41322,"v":3.761}
{"ts":1650428640000,"o":41322,"h":41334.5,"l":41322,"c":41334.5,"v":12.336}
{"ts":1650428700000,"o":41334.5,"h":41334.5,"l":41314,"c":41314,"v":17.451}
{"ts":1650428760000,"o":41314,"h":41314,"l":41307,"c":41307,"v":5.776}
{"ts":1650428820000,"o":41307,"h":41307.5,"l":41294.5,"c":41304.5,"v":38.152}
{"ts":1650428880000,"o":41304.5,"h":41307.5,"l":41304,"c":41307.5,"v":6.496}
{"ts":1650428940000,"o":41307.5,"h":41307.5,"l":41285,"c":41285,"v":48.482}
{"ts":1650429000000,"o":41285,"h":41285.5,"l":41285,"c":41285,"v":21.706}
{"ts":1650429060000,"o":41285,"h":41285.5,"l":41285,"c":41285.5,"v":10.453}
{"ts":1650429120000,"o":41285.5,"h":41285.5,"l":41272,"c":41272.5,"v":26.371}
{"ts":1650429180000,"o":41272.5,"h":41272.5,"l":41272,"c":41272.5,"v":9.561}
{"ts":1650429240000,"o":41272.5,"h":41272.5,"l":41272,"c":41272,"v":4.11}
{"ts":1650429300000,"o":41272,"h":41272,"l":41267,"c":41267.5,"v":12.669}
{"ts":1650429360000,"o":41267.5,"h":41267.5,"l":41255,"c":41260,"v":60.154}
{"ts":1650429420000,"o":41260,"h":41266.5,"l":41257.5,"c":41257.5,"v":13.504}
{"ts":1650429480000,"o":41257.5,"h":41258,"l":41257.5,"c":41258,"v":8.589}
{"ts":1650429540000,"o":41258,"h":41271,"l":41257.5,"c":41271,"v":12.855}
{"ts":1650429600000,"o":41271,"h":41271,"l":41270.5,"c":41270.5,"v":10.541}
{"ts":1650429660000,"o":41270.5,"h":41270.5,"l":41265.5,"c":41266,"v":9.141}
{"ts":1650429720000,"o":41266,"h":41266,"l":41265.5,"c":41266,"v":2.503}
{"ts":1650429780000,"o":41266,"h":41273,"l":41265.5,"c":41272.5,"v":23.487}
{"ts":1650429840000,"o":41272.5,"h":41294,"l":41272.5,"c":41294,"v":25.634}
{"ts":1650429900000,"o":41294,"h":41296,"l":41293.5,"c":41296,"v":15.464}
{"ts":1650429960000,"o":41296,"h":41296,"l":41277.5,"c":41277.5,"v":32.488}
{"ts":1650430020000,"o":41277.5,"h":41278,"l":41277.5,"c":41278,"v":9.763}
{"ts":1650430080000,"o":41278,"h":41296,"l":41277.5,"c":41296,"v":8.423}
{"ts":1650430140000,"o":41296,"h":41307,"l":41295.5,"c":41307,"v":12.051}
{"ts":1650430200000,"o":41307,"h":41307,"l":41287.5,"c":41288,"v":11.712}
{"ts":1650430260000,"o":41288,"h":41288,"l":41279,"c":41279,"v":25.829}
{"ts":1650430320000,"o":41279,"h":41295.5,"l":41279,"c":41295.5,"v":10.372}
{"ts":1650430380000,"o":41295.5,"h":41295.5,"l":41287,"c":41287,"v":5.039}
{"ts":1650430440000,"o":41287,"h":41299.5,"l":41287,"c":41299.5,"v":27.274}
{"ts":1650430500000,"o":41299.5,"h":41303.5,"l":41293.5,"c":41293.5,"v":8.458}
{"ts":1650430560000,"o":41293.5,"h":41300,"l":41293.5,"c":41300,"v":4.415}
{"ts":1650430620000,"o":41300,"h":41302.5,"l":41299.5,"c":41302.5,"v":3.696}
{"ts":1650430680000,"o":41302.5,"h":41319.5,"l":41302.5,"c":41319,"v":13.778}
{"ts":1650430740000,"o":41319,"h":41319.5,"l":41319,"c":41319.5,"v":4.896}
{"ts":1650430800000,"o":41319.5,"h":41319.5,"l":41302,"c":41302.5,"v":13.777}
{"ts":1650430860000,"o":41302.5,"h":41302.5,"l":41302,"c":41302,"v":3.004}
{"ts":1650430920000,"o":41302,"h":41309,"l":41300,"c":41300,"v":8.738}
{"ts":1650430980000,"o":41300,"h":41300.5,"l":41300,"c":41300.5,"v":2.438}
{"ts":1650431040000,"o":41300.5,"h":41300.5,"l":41300,"c":41300.5,"v":5.927}
{"ts":1650431100000,"o":41300.5,"h":41325,"l":41300,"c":41324.5,"v":13.163}
{"ts":1650431160000,"o":41324.5,"h":41325,"l":41324.5,"c":41325,"v":9.716}
{"ts":1650431220000,"o":41325,"h":41325,"l":41324.5,"c":41325,"v":6.496}
{"ts":1650431280000,"o":41325,"h":41327,"l":41324.5,"c":41326.5,"v":12.667}
{"ts":1650431340000,"o":41326.5,"h":41327,"l":41306,"c":41306.5,"v":8.423}
{"ts":1650431400000,"o":41306.5,"h":41306.5,"l":41306,"c":41306,"v":4.93}
{"ts":1650431460000,"o":41306,"h":41306.5,"l":41295.5,"c":41295.5,"v":11.253}
{"ts":1650431520000,"o":41295.5,"h":41295.5,"l":41285,"c":41285,"v":8.177}
{"ts":1650431580000,"o":41285,"h":41285.5,"l":41280.5,"c":41280.5,"v":9.596}
{"ts":1650431640000,"o":41280.5,"h":41300,"l":41280.5,"c":41299.5,"v":7.347}
{"ts":1650431700000,"o":41299.5,"h":41300,"l":41285.5,"c":41285.5,"v":7.582}
{"ts":1650431760000,"o":41285.5,"h":41286,"l":41285.5,"c":41286,"v":3.931}
{"ts":1650431820000,"o":41286,"h":41286,"l":41285.5,"c":41285.5,"v":2.791}
{"ts":1650431880000,"o":41285.5,"h":41305.5,"l":41285.5,"c":41305.5,"v":14.719}
{"ts":1650431940000,"o":41305.5,"h":41314,"l":41305.5,"c":41313.5,"v":8.164}
{"ts":1650432000000,"o":41313.5,"h":41321,"l":41313.5,"c":41321,"v":16.049}
{"ts":1650432060000,"o":41321,"h":41321,"l":41320.5,"c":41320.5,"v":10.091}
{"ts":1650432120000,"o":41320.5,"h":41321,"l":41304.5,"c":41309,"v":8.84}
{"ts":1650432180000,"o":41309,"h":41315.5,"l":41308.5,"c":41315.5,"v":1.457}
{"ts":1650432240000,"o":41315.5,"h":41327.5,"l":41315.5,"c":41327.5,"v":8.463}
{"ts":1650432300000,"o":41327.5,"h":41327.5,"l":41322.5,"c":41323,"v":10.704}
{"ts":1650432360000,"o":41323,"h":41350,"l":41322.5,"c":41350,"v":50.624}
{"ts":1650432420000,"o":41350,"h":41367,"l":41349.5,"c":41364,"v":73.943}
{"ts":1650432480000,"o":41364,"h":41393,"l":41364,"c":41385,"v":89.592}
{"ts":1650432540000,"o":41385,"h":41385,"l":41376.5,"c":41384.5,"v":50.636}
{"ts":1650432600000,"o":41384.5,"h":41384.5,"l":41366,"c":41366.5,"v":20.07}
{"ts":1650432660000,"o":41366.5,"h":41366.5,"l":41366,"c":41366.5,"v":7.55}
{"ts":1650432720000,"o":41366.5,"h":41366.5,"l":41366,"c":41366,"v":0.835}
{"ts":1650432780000,"o":41366,"h":41366.5,"l":41366,"c":41366,"v":1.572}
{"ts":1650432840000,"o":41366,"h":41366.5,"l":41366,"c":41366,"v":2.388}
{"ts":1650432900000,"o":41366,"h":41369,"l":41366,"c":41368,"v":3.661}
{"ts":1650432960000,"o":41368,"h":41382.5,"l":41366.5,"c":41382.5,"v":6.073}
{"ts":1650433020000,"o":41382.5,"h":41411,"l":41379,"c":41383.5,"v":79.285}
{"ts":1650433080000,"o":41383.5,"h":41407.5,"l":41363.5,"c":41407.5,"v":41.282}
{"ts":1650433140000,"o":41407.5,"h":41414,"l":41388.5,"c":41389,"v":28.778}
{"ts":1650433200000,"o":41389,"h":41395,"l":41388.5,"c":41395,"v":21.178}
{"ts":1650433260000,"o":41395,"h":41395,"l":41394.5,"c":41395,"v":5.582}
{"ts":1650433320000,"o":41395,"h":41395,"l":41385,"c":41395,"v":11.439}
{"ts":1650433380000,"o":41395,"h":41397.5,"l":41386.5,"c":41397.5,"v":25.899}
{"ts":1650433440000,"o":41397.5,"h":41422,"l":41397.5,"c":41405.5,"v":106.015}
{"ts":1650433500000,"o":41405.5,"h":41405.5,"l":41396,"c":41396,"v":11.451}
{"ts":1650433560000,"o":41396,"h":41396.5,"l":41386,"c":41386,"v":9.226}
{"ts":1650433620000,"o":41386,"h":41386.5,"l":41386,"c":41386,"v":2.828}
{"ts":1650433680000,"o":41386,"h":41386.5,"l":41386,"c":41386,"v":4.74}
{"ts":1650433740000,"o":41386,"h":41396.5,"l":41386,"c":41396,"v":10.026}
{"ts":1650433800000,"o":41396,"h":41396.5,"l":41396,"c":41396.5,"v":5.262}
{"ts":1650433860000,"o":41396.5,"h":41396.5,"l":41396,"c":41396.5,"v":5.385}
{"ts":1650433920000,"o":41396.5,"h":41396.5,"l":41396,"c":41396,"v":7.123}
{"ts":1650433980000,"o":41396,"h":41400,"l":41396,"c":41400,"v":18.999}
{"ts":1650434040000,"o":41400,"h":41400,"l":41389,"c":41389,"v":17.423}
{"ts":1650434100000,"o":41389,"h":41389.5,"l":41389,"c":41389.5,"v":34.369}
{"ts":1650434160000,"o":41389.5,"h":41401,"l":41389,"c":41401,"v":42.482}
{"ts":1650434220000,"o":41401,"h":41401,"l":41390,"c":41390,"v":14.697}
{"ts":1650434280000,"o":41390,"h":41408,"l":41390,"c":41407.5,"v":30.155}
{"ts":1650434340000,"o":41407.5,"h":41407.5,"l":41402,"c":41404,"v":14.272}
{"ts":1650434400000,"o":41404,"h":41404.5,"l":41401,"c":41401,"v":9.303}
{"ts":1650434460000,"o":41401,"h":41401,"l":41380,"c":41380,"v":58.549}
{"ts":1650434520000,"o":41380,"h":41388,"l":41380,"c":41387.5,"v":4.187}
{"ts":1650434580000,"o":41387.5,"h":41388,"l":41387.5,"c":41387.5,"v":3.47}
{"ts":1650434640000,"o":41387.5,"h":41400,"l":41387.5,"c":41400,"v":12.285}
{"ts":1650434700000,"o":41400,"h":41400,"l":41392,"c":41399.5,"v":13.017}
{"ts":1650434760000,"o":41399.5,"h":41400,"l":41393,"c":41400,"v":8.272}
{"ts":1650434820000,"o":41400,"h":41445,"l":41400,"c":41423.5,"v":106.436}
{"ts":1650434880000,"o":41423.5,"h":41425,"l":41414.5,"c":41414.5,"v":17.188}
{"ts":1650434940000,"o":41414.5,"h":41415,"l":41400,"c":41406.5,"v":23.636}
{"ts":1650435000000,"o":41406.5,"h":41407,"l":41406.5,"c":41407,"v":2.015}
{"ts":1650435060000,"o":41407,"h":41407,"l":41401.5,"c":41402,"v":8.005}
{"ts":1650435120000,"o":41402,"h":41402,"l":41381.5,"c":41382,"v":10.327}
{"ts":1650435180000,"o":41382,"h":41392,"l":41381.5,"c":41392,"v":6.752}
{"ts":1650435240000,"o":41392,"h":41392,"l":41383.5,"c":41383.5,"v":6.713}
{"ts":1650435300000,"o":41383.5,"h":41383.5,"l":41368.5,"c":41372.5,"v":42.784}
{"ts":1650435360000,"o":41372.5,"h":41372.5,"l":41355.5,"c":41356,"v":24.378}
{"ts":1650435420000,"o":41356,"h":41356,"l":41355.5,"c":41355.5,"v":3.722}
{"ts":1650435480000,"o":41355.5,"h":41356,"l":41353.5,"c":41353.5,"v":44.387}
{"ts":1650435540000,"o":41353.5,"h":41356,"l":41353.5,"c":41355.5,"v":17.859}
{"ts":1650435600000,"o":41355.5,"h":41356,"l":41355.5,"c":41356,"v":3.801}
{"ts":1650435660000,"o":41356,"h":41356,"l":41355.5,"c":41356,"v":4.505}
{"ts":1650435720000,"o":41356,"h":41356,"l":41355.5,"c":41355.5,"v":16.644}
{"ts":1650435780000,"o":41355.5,"h":41356,"l":41355.5,"c":41355.5,"v":16.609}
{"ts":1650435840000,"o":41355.5,"h":41356,"l":41355.5,"c":41356,"v":60.006}
{"ts":1650435900000,"o":41356,"h":41356,"l":41352,"c":41352,"v":22.162}
{"ts":1650435960000,"o":41352,"h":41357,"l":41352,"c":41357,"v":80.076}
{"ts":1650436020000,"o":41357,"h":41378,"l":41356.5,"c":41377.5,"v":22.321}
{"ts":1650436080000,"o":41377.5,"h":41378,"l":41370,"c":41370,"v":29.169}
{"ts":1650436140000,"o":41370,"h":41370,"l":41362.5,"c":41363,"v":6.917}
{"ts":1650436200000,"o":41363,"h":41363,"l":41362.5,"c":41362.5,"v":32.162}
{"ts":1650436260000,"o":41362.5,"h":41363,"l":41362.5,"c":41362.5,"v":3.503}
{"ts":1650436320000,"o":41362.5,"h":41363,"l":41362.5,"c":41362.5,"v":1.276}
{"ts":1650436380000,"o":41362.5,"h":41381,"l":41362.5,"c":41381,"v":13.525}
{"ts":1650436440000,"o":41381,"h":41391,"l":41380.5,"c":41391,"v":10.665}
{"ts":1650436500000,"o":41391,"h":41391,"l":41366,"c":41366,"v":35.988}
{"ts":1650436560000,"o":41366,"h":41366.5,"l":41366,"c":41366.5,"v":4.228}
{"ts":1650436620000,"o":41366.5,"h":41374,"l":41366,"c":41373.5,"v":8.971}
{"ts":1650436680000,"o":41373.5,"h":41384.5,"l":41371,"c":41371,"v":10.387}
{"ts":1650436740000,"o":41371,"h":41371,"l":41368,"c":41368,"v":11.711}
{"ts":1650436800000,"o":41368,"h":41377.5,"l":41368,"c":41377.5,"v":4.937}
{"ts":1650436860000,"o":41377.5,"h":41377.5,"l":41377,"c":41377.5,"v":5.716}
{"ts":1650436920000,"o":41377.5,"h":41377.5,"l":41366,"c":41366,"v":7.853}
{"ts":1650436980000,"o":41366,"h":41366.5,"l":41366,"c":41366,"v":0.849}
{"ts":1650437040000,"o":41366,"h":41366.5,"l":41364,"c":41364,"v":6.397}
{"ts":1650437100000,"o":41364,"h":41364.5,"l":41364,"c":41364.5,"v":10.035}
{"ts":1650437160000,"o":41364.5,"h":41364.5,"l":41363,"c":41363.5,"v":5.064}
{"ts":1650437220000,"o":41363.5,"h":41382,"l":41363,"c":41382,"v":73.142}
{"ts":1650437280000,"o":41382,"h":41382,"l":41381.5,"c":41381.5,"v":1.793}
{"ts":1650437340000,"o":41381.5,"h":41382,"l":41381.5,"c":41382,"v":3.216}
{"ts":1650437400000,"o":41382,"h":41382,"l":41381.5,"c":41382,"v":4.131}
{"ts":1650437460000,"o":41382,"h":41395.5,"l":41375,"c":41395,"v":23.291}
{"ts":1650437520000,"o":41395,"h":41395.5,"l":41395,"c":41395,"v":15.272}
{"ts":1650437580000,"o":41395,"h":41395.5,"l":41395,"c":41395,"v":67.631}
{"ts":1650437640000,"o":41395,"h":41409.5,"l":41395,"c":41409.5,"v":38.171}
{"ts":1650437700000,"o":41409.5,"h":41417.5,"l":41404.5,"c":41417.5,"v":21.196}
{"ts":1650437760000,"o":41417.5,"h":41432,"l":41417.5,"c":41430,"v":95.871}
{"ts":1650437820000,"o":41430,"h":41430.5,"l":41406.5,"c":41407,"v":45.309}
{"ts":1650437880000,"o":41407,"h":41430,"l":41406.5,"c":41430,"v":23.607}
{"ts":1650437940000,"o":41430,"h":41435.5,"l":41423,"c":41435.5,"v":22.162}
{"ts":1650438000000,"o":41435.5,"h":41440,"l":41423,"c":41423.5,"v":27.239}
{"ts":1650438060000,"o":41423.5,"h":41423.5,"l":41403.5,"c":41403.5,"v":26.356}
{"ts":1650438120000,"o":41403.5,"h":41403.5,"l":41395,"c":41401,"v":10.402}
{"ts":1650438180000,"o":41401,"h":41404,"l":41400.5,"c":41403.5,"v":30.208}
{"ts":1650438240000,"o":41403.5,"h":41404,"l":41398.5,"c":41398.5,"v":10.432}
{"ts":1650438300000,"o":41398.5,"h":41416,"l":41398.5,"c":41402.5,"v":50.438}
{"ts":1650438360000,"o":41402.5,"h":41425,"l":41402.5,"c":41424.5,"v":17.591}
{"ts":1650438420000,"o":41424.5,"h":41441.5,"l":41424.5,"c":41441.5,"v":49.512}
{"ts":1650438480000,"o":41441.5,"h":41600,"l":41441,"c":41548,"v":845.752}
{"ts":1650438540000,"o":41548,"h":41548,"l":41470,"c":41483.5,"v":326.555}
{"ts":1650438600000,"o":41483.5,"h":41484,"l":41467,"c":41470,"v":54.133}
{"ts":1650438660000,"o":41470,"h":41494.5,"l":41469.5,"c":41494,"v":30.563}
{"ts":1650438720000,"o":41494,"h":41494,"l":41430,"c":41431,"v":166.703}
{"ts":1650438780000,"o":41431,"h":41467,"l":41428,"c":41428,"v":82.495}
{"ts":1650438840000,"o":41428,"h":41428.5,"l":41427,"c":41427.5,"v":12.068}
{"ts":1650438900000,"o":41427.5,"h":41427.5,"l":41404.5,"c":41404.5,"v":60.692}
{"ts":1650438960000,"o":41404.5,"h":41405,"l":41389,"c":41389.5,"v":77.851}
{"ts":1650439020000,"o":41389.5,"h":41389.5,"l":41380,"c":41380.5,"v":25.851}
{"ts":1650439080000,"o":41380.5,"h":41405.5,"l":41380,"c":41384.5,"v":126.26}
{"ts":1650439140000,"o":41384.5,"h":41385,"l":41320,"c":41330,"v":221.779}
{"ts":1650439200000,"o":41330,"h":41386,"l":41316.5,"c":41361.5,"v":229.14}
{"ts":1650439260000,"o":41361.5,"h":41370,"l":41329.5,"c":41329.5,"v":103.257}
{"ts":1650439320000,"o":41329.5,"h":41350,"l":41329.5,"c":41343,"v":27.175}
{"ts":1650439380000,"o":41343,"h":41343,"l":41322,"c":41327,"v":44.667}
{"ts":1650439440000,"o":41327,"h":41327,"l":41299,"c":41314,"v":87.482}
{"ts":1650439500000,"o":41314,"h":41340,"l":41313.5,"c":41327,"v":133.109}
{"ts":1650439560000,"o":41327,"h":41329.5,"l":41316,"c":41316,"v":29.647}
{"ts":1650439620000,"o":41316,"h":41321,"l":41290,"c":41290.5,"v":42.023}
{"ts":1650439680000,"o":41290.5,"h":41317,"l":41290,"c":41304.5,"v":41.749}
{"ts":1650439740000,"o":41304.5,"h":41304.5,"l":41300,"c":41300,"v":26.561}
{"ts":1650439800000,"o":41300,"h":41321.5,"l":41300,"c":41321.5,"v":63.809}
{"ts":1650439860000,"o":41321.5,"h":41321.5,"l":41320,"c":41320.5,"v":16.512}
{"ts":1650439920000,"o":41320.5,"h":41320.5,"l":41308.5,"c":41311.5,"v":27.484}
{"ts":1650439980000,"o":41311.5,"h":41312,"l":41311,"c":41312,"v":17.132}
{"ts":1650440040000,"o":41312,"h":41321.5,"l":41311.5,"c":41321.5,"v":28.991}
{"ts":1650440100000,"o":41321.5,"h":41321.5,"l":41315,"c":41315,"v":12.775}
{"ts":1650440160000,"o":41315,"h":41315.5,"l":41310,"c":41314.5,"v":16.195}
{"ts":1650440220000,"o":41314.5,"h":41314.5,"l":41310,"c":41310,"v":15.533}
{"ts":1650440280000,"o":41310,"h":41310.5,"l":41310,"c":41310,"v":5.825}
{"ts":1650440340000,"o":41310,"h":41310,"l":41287.5,"c":41287.5,"v":56.917}
{"ts":1650440400000,"o":41287.5,"h":41306,"l":41266,"c":41306,"v":102.839}
{"ts":1650440460000,"o":41306,"h":41306,"l":41305.5,"c":41305.5,"v":7.836}
{"ts":1650440520000,"o":41305.5,"h":41315,"l":41305.5,"c":41315,"v":16.09}
{"ts":1650440580000,"o":41315,"h":41315,"l":41314,"c":41314,"v":6.84}
{"ts":1650440640000,"o":41314,"h":41314.5,"l":41291.5,"c":41294.5,"v":38.661}
{"ts":1650440700000,"o":41294.5,"h":41310,"l":41291,"c":41291,"v":37.741}
{"ts":1650440760000,"o":41291,"h":41291,"l":41266,"c":41287.5,"v":55.255}
{"ts":1650440820000,"o":41287.5,"h":41319.5,"l":41287,"c":41315.5,"v":27.312}
{"ts":1650440880000,"o":41315.5,"h":41322.5,"l":41304.5,"c":41317,"v":54.788}
{"ts":1650440940000,"o":41317,"h":41317,"l":41307.5,"c":41316.5,"v":12.899}
{"ts":1650441000000,"o":41316.5,"h":41319,"l":41308,"c":41308.5,"v":7.576}
{"ts":1650441060000,"o":41308.5,"h":41327,"l":41308,"c":41327,"v":132.29}
{"ts":1650441120000,"o":41327,"h":41338.5,"l":41320,"c":41320.5,"v":47.782}
{"ts":1650441180000,"o":41320.5,"h":41329.5,"l":41311.5,"c":41311.5,"v":18.446}
{"ts":1650441240000,"o":41311.5,"h":41326,"l":41311.5,"c":41314,"v":47.979}
{"ts":1650441300000,"o":41314,"h":41328,"l":41301.5,"c":41327.5,"v":62.072}
{"ts":1650441360000,"o":41327.5,"h":41341,"l":41327.5,"c":41341,"v":10.109}
{"ts":1650441420000,"o":41341,"h":41341,"l":41323,"c":41323.5,"v":14.909}
{"ts":1650441480000,"o":41323.5,"h":41323.5,"l":41323,"c":41323.5,"v":6.51}
{"ts":1650441540000,"o":41323.5,"h":41323.5,"l":41323,"c":41323,"v":2.233}
{"ts":1650441600000,"o":41323,"h":41323.5,"l":41323,"c":41323,"v":5.88}
{"ts":1650441660000,"o":41323,"h":41323.5,"l":41310,"c":41310,"v":16.788}
{"ts":1650441720000,"o":41310,"h":41310.5,"l":41292.5,"c":41310.5,"v":42.998}
{"ts":1650441780000,"o":41310.5,"h":41317.5,"l":41300,"c":41317,"v":11.98}
{"ts":1650441840000,"o":41317,"h":41317.5,"l":41317,"c":41317.5,"v":3.909}
{"ts":1650441900000,"o":41317.5,"h":41337,"l":41317,"c":41332,"v":16.078}
{"ts":1650441960000,"o":41332,"h":41332,"l":41324.5,"c":41324.5,"v":3.297}
{"ts":1650442020000,"o":41324.5,"h":41334,"l":41308,"c":41334,"v":50.344}
{"ts":1650442080000,"o":41334,"h":41340,"l":41333,"c":41333,"v":18.042}
{"ts":1650442140000,"o":41333,"h":41339.5,"l":41326,"c":41339.5,"v":5.404}
{"ts":1650442200000,"o":41339.5,"h":41341,"l":41339,"c":41340.5,"v":25.794}
{"ts":1650442260000,"o":41340.5,"h":41351,"l":41340.5,"c":41351,"v":21.984}
{"ts":1650442320000,"o":41351,"h":41353,"l":41350,"c":41350,"v":26.749}
{"ts":1650442380000,"o":41350,"h":41350.5,"l":41350,"c":41350,"v":8.549}
{"ts":1650442440000,"o":41350,"h":41352,"l":41347,"c":41352,"v":13.956}
{"ts":1650442500000,"o":41352,"h":41352,"l":41351.5,"c":41351.5,"v":10.044}
{"ts":1650442560000,"o":41351.5,"h":41352,"l":41351.5,"c":41352,"v":1.636}
{"ts":1650442620000,"o":41352,"h":41354,"l":41351.5,"c":41354,"v":11.003}
{"ts":1650442680000,"o":41354,"h":41354,"l":41345,"c":41345,"v":34.175}
{"ts":1650442740000,"o":41345,"h":41353.5,"l":41345,"c":41353.5,"v":11.132}
{"ts":1650442800000,"o":41353.5,"h":41359.5,"l":41353,"c":41359.5,"v":18.862}
{"ts":1650442860000,"o":41359.5,"h":41363.5,"l":41340.5,"c":41340.5,"v":40.302}
{"ts":1650442920000,"o":41340.5,"h":41351,"l":41340.5,"c":41351,"v":6.87}
{"ts":1650442980000,"o":41351,"h":41381,"l":41350.5,"c":41381,"v":42.824}
{"ts":1650443040000,"o":41381,"h":41381,"l":41380.5,"c":41381,"v":6.659}
{"ts":1650443100000,"o":41381,"h":41381,"l":41380.5,"c":41381,"v":7.523}
{"ts":1650443160000,"o":41381,"h":41381,"l":41369.5,"c":41369.5,"v":9.423}
{"ts":1650443220000,"o":41369.5,"h":41397.5,"l":41369.5,"c":41397,"v":28.351}
{"ts":1650443280000,"o":41397,"h":41425,"l":41397,"c":41408.5,"v":81.877}
{"ts":1650443340000,"o":41408.5,"h":41414.5,"l":41408,"c":41408.5,"v":23.619}
{"ts":1650443400000,"o":41408.5,"h":41408.5,"l":41400,"c":41400,"v":9.988}
{"ts":1650443460000,"o":41400,"h":41400.5,"l":41400,"c":41400.5,"v":8.697}
{"ts":1650443520000,"o":41400.5,"h":41400.5,"l":41400,"c":41400,"v":3.048}
{"ts":1650443580000,"o":41400,"h":41400.5,"l":41400,"c":41400.5,"v":3.01}
{"ts":1650443640000,"o":41400.5,"h":41400.5,"l":41400,"c":41400.5,"v":4.562}
{"ts":1650443700000,"o":41400.5,"h":41409,"l":41400,"c":41409,"v":4.962}
{"ts":1650443760000,"o":41409,"h":41425,"l":41409,"c":41424.5,"v":16.134}
{"ts":1650443820000,"o":41424.5,"h":41425,"l":41424.5,"c":41424.5,"v":20.455}
{"ts":1650443880000,"o":41424.5,"h":41425,"l":41424.5,"c":41425,"v":16.39}
{"ts":1650443940000,"o":41425,"h":41425,"l":41420,"c":41420,"v":28.017}
{"ts":1650444000000,"o":41420,"h":41420.5,"l":41420,"c":41420,"v":15.081}
{"ts":1650444060000,"o":41420,"h":41423.5,"l":41420,"c":41423.5,"v":20.539}
{"ts":1650444120000,"o":41423.5,"h":41450.5,"l":41423,"c":41450.5,"v":78.236}
{"ts":1650444180000,"o":41450.5,"h":41489.5,"l":41450,"c":41466.5,"v":150.341}
{"ts":1650444240000,"o":41466.5,"h":41477.5,"l":41451,"c":41451,"v":109.358}
{"ts":1650444300000,"o":41451,"h":41451.5,"l":41427,"c":41427,"v":35.405}
{"ts":1650444360000,"o":41427,"h":41427,"l":41406.5,"c":41418.5,"v":81.704}
{"ts":1650444420000,"o":41418.5,"h":41419,"l":41412.5,"c":41415,"v":51.084}
{"ts":1650444480000,"o":41415,"h":41436.5,"l":41414.5,"c":41436.5,"v":22.193}
{"ts":1650444540000,"o":41436.5,"h":41436.5,"l":41436,"c":41436,"v":2.535}
{"ts":1650444600000,"o":41436,"h":41440,"l":41436,"c":41439.5,"v":10.002}
{"ts":1650444660000,"o":41439.5,"h":41440,"l":41439.5,"c":41440,"v":22.164}
{"ts":1650444720000,"o":41440,"h":41440,"l":41435,"c":41435,"v":16.634}
{"ts":1650444780000,"o":41435,"h":41435.5,"l":41435,"c":41435,"v":5.667}
{"ts":1650444840000,"o":41435,"h":41435.5,"l":41419,"c":41419,"v":28.804}
{"ts":1650444900000,"o":41419,"h":41435.5,"l":41418,"c":41435,"v":21.158}
{"ts":1650444960000,"o":41435,"h":41435.5,"l":41435,"c":41435.5,"v":1.147}
{"ts":1650445020000,"o":41435.5,"h":41435.5,"l":41435,"c":41435.5,"v":9.559}
{"ts":1650445080000,"o":41435.5,"h":41446,"l":41435,"c":41445.5,"v":15.534}
{"ts":1650445140000,"o":41445.5,"h":41446,"l":41445.5,"c":41446,"v":10.542}
{"ts":1650445200000,"o":41446,"h":41465,"l":41436.5,"c":41465,"v":65.61}
{"ts":1650445260000,"o":41465,"h":41465,"l":41457,"c":41457.5,"v":8.638}
{"ts":1650445320000,"o":41457.5,"h":41457.5,"l":41423,"c":41423,"v":44.424}
{"ts":1650445380000,"o":41423,"h":41423.5,"l":41423,"c":41423,"v":6.022}
{"ts":1650445440000,"o":41423,"h":41445.5,"l":41423,"c":41445,"v":12.553}
{"ts":1650445500000,"o":41445,"h":41450,"l":41445,"c":41450,"v":27.305}
{"ts":1650445560000,"o":41450,"h":41456.5,"l":41449.5,"c":41455,"v":49.887}
{"ts":1650445620000,"o":41455,"h":41455.5,"l":41455,"c":41455,"v":5.35}
{"ts":1650445680000,"o":41455,"h":41479,"l":41455,"c":41479,"v":45.716}
{"ts":1650445740000,"o":41479,"h":41507,"l":41478.5,"c":41506.5,"v":98.926}
{"ts":1650445800000,"o":41506.5,"h":41506.5,"l":41450,"c":41459,"v":99.721}
{"ts":1650445860000,"o":41459,"h":41482,"l":41458.5,"c":41466,"v":32.215}
{"ts":1650445920000,"o":41466,"h":41466,"l":41446.5,"c":41464,"v":57.335}
{"ts":1650445980000,"o":41464,"h":41464.5,"l":41456,"c":41456,"v":9.709}
{"ts":1650446040000,"o":41456,"h":41456.5,"l":41456,"c":41456,"v":8.545}
{"ts":1650446100000,"o":41456,"h":41469,"l":41456,"c":41457,"v":12.566}
{"ts":1650446160000,"o":41457,"h":41457.5,"l":41457,"c":41457.5,"v":4.284}
{"ts":1650446220000,"o":41457.5,"h":41457.5,"l":41442,"c":41442,"v":8.563}
{"ts":1650446280000,"o":41442,"h":41465.5,"l":41442,"c":41465,"v":19.489}
{"ts":1650446340000,"o":41465,"h":41488.5,"l":41465,"c":41481,"v":26.571}
{"ts":1650446400000,"o":41481,"h":41481.5,"l":41457.5,"c":41472.5,"v":18.685}
{"ts":1650446460000,"o":41472.5,"h":41525,"l":41472.5,"c":41500,"v":74.419}
{"ts":1650446520000,"o":41500,"h":41519,"l":41496,"c":41505.5,"v":55.89}
{"ts":1650446580000,"o":41505.5,"h":41505.5,"l":41490,"c":41494,"v":46.449}
{"ts":1650446640000,"o":41494,"h":41499.5,"l":41494,"c":41499.5,"v":7.889}
{"ts":1650446700000,"o":41499.5,"h":41499.5,"l":41499,"c":41499,"v":21.385}
{"ts":1650446760000,"o":41499,"h":41499.5,"l":41499,"c":41499.5,"v":11.054}
{"ts":1650446820000,"o":41499.5,"h":41515.5,"l":41499,"c":41515,"v":40.55}
{"ts":1650446880000,"o":41515,"h":41515.5,"l":41515,"c":41515.5,"v":14.111}
{"ts":1650446940000,"o":41515.5,"h":41515.5,"l":41504,"c":41504,"v":26.718}
{"ts":1650447000000,"o":41504,"h":41504.5,"l":41486,"c":41500,"v":27.549}
{"ts":1650447060000,"o":41500,"h":41525,"l":41499.5,"c":41513,"v":41.306}
{"ts":1650447120000,"o":41513,"h":41513.5,"l":41505,"c":41505,"v":11.703}
{"ts":1650447180000,"o":41505,"h":41505.5,"l":41505,"c":41505,"v":5.203}
{"ts":1650447240000,"o":41505,"h":41515,"l":41505,"c":41515,"v":19.679}
{"ts":1650447300000,"o":41515,"h":41517.5,"l":41515,"c":41517.5,"v":11.471}
{"ts":1650447360000,"o":41517.5,"h":41517.5,"l":41509.5,"c":41510,"v":9.206}
{"ts":1650447420000,"o":41510,"h":41510,"l":41509.5,"c":41510,"v":8.477}
{"ts":1650447480000,"o":41510,"h":41549,"l":41510,"c":41549,"v":72.595}
{"ts":1650447540000,"o":41549,"h":41556,"l":41542.5,"c":41543,"v":50.889}
{"ts":1650447600000,"o":41543,"h":41543,"l":41532.5,"c":41541.5,"v":47.262}
{"ts":1650447660000,"o":41541.5,"h":41542,"l":41520.5,"c":41533,"v":32.496}
{"ts":1650447720000,"o":41533,"h":41560,"l":41533,"c":41560,"v":36.006}
{"ts":1650447780000,"o":41560,"h":41560,"l":41552,"c":41552,"v":16.757}
{"ts":1650447840000,"o":41552,"h":41567,"l":41552,"c":41566.5,"v":37.45}
{"ts":1650447900000,"o":41566.5,"h":41745,"l":41566.5,"c":41596.5,"v":952.853}
{"ts":1650447960000,"o":41596.5,"h":41609.5,"l":41558,"c":41558,"v":154.523}
{"ts":1650448020000,"o":41558,"h":41558,"l":41493.5,"c":41539.5,"v":173.439}
{"ts":1650448080000,"o":41539.5,"h":41539.5,"l":41499,"c":41505.5,"v":69.942}
{"ts":1650448140000,"o":41505.5,"h":41526,"l":41501,"c":41501,"v":57.088}
{"ts":1650448200000,"o":41501,"h":41501,"l":41420,"c":41463.5,"v":237.837}
{"ts":1650448260000,"o":41463.5,"h":41485,"l":41461.5,"c":41485,"v":54.534}
{"ts":1650448320000,"o":41485,"h":41518,"l":41484.5,"c":41518,"v":66.943}
{"ts":1650448380000,"o":41518,"h":41520,"l":41500,"c":41500.5,"v":51.842}
{"ts":1650448440000,"o":41500.5,"h":41510,"l":41485,"c":41485.5,"v":47.219}
{"ts":1650448500000,"o":41485.5,"h":41499,"l":41482.5,"c":41482.5,"v":51.057}
{"ts":1650448560000,"o":41482.5,"h":41490.5,"l":41469,"c":41490,"v":34.032}
{"ts":1650448620000,"o":41490,"h":41505,"l":41490,"c":41505,"v":18.641}
{"ts":1650448680000,"o":41505,"h":41512.5,"l":41504.5,"c":41512.5,"v":7.823}
{"ts":1650448740000,"o":41512.5,"h":41512.5,"l":41504.5,"c":41505,"v":12.137}
{"ts":1650448800000,"o":41505,"h":41505,"l":41488,"c":41488,"v":22.066}
{"ts":1650448860000,"o":41488,"h":41488.5,"l":41445.5,"c":41445.5,"v":70.796}
{"ts":1650448920000,"o":41445.5,"h":41456.5,"l":41445.5,"c":41449.5,"v":41.667}
{"ts":1650448980000,"o":41449.5,"h":41450,"l":41446,"c":41446,"v":23.022}
{"ts":1650449040000,"o":41446,"h":41446.5,"l":41430,"c":41438.5,"v":42.378}
{"ts":1650449100000,"o":41438.5,"h":41438.5,"l":41434.5,"c":41434.5,"v":11.337}
{"ts":1650449160000,"o":41434.5,"h":41435,"l":41430,"c":41430,"v":40.501}
{"ts":1650449220000,"o":41430,"h":41437,"l":41424.5,"c":41431.5,"v":31.207}
{"ts":1650449280000,"o":41431.5,"h":41439.5,"l":41431,"c":41439,"v":17.008}
{"ts":1650449340000,"o":41439,"h":41463.5,"l":41439,"c":41457,"v":29.604}
{"ts":1650449400000,"o":41457,"h":41457,"l":41456.5,"c":41457,"v":4.916}
{"ts":1650449460000,"o":41457,"h":41471,"l":41456.5,"c":41471,"v":5.719}
{"ts":1650449520000,"o":41471,"h":41471,"l":41458,"c":41467.5,"v":10.821}
{"ts":1650449580000,"o":41467.5,"h":41468,"l":41467.5,"c":41467.5,"v":4.386}
{"ts":1650449640000,"o":41467.5,"h":41468,"l":41467.5,"c":41467.5,"v":5.175}
{"ts":1650449700000,"o":41467.5,"h":41477,"l":41467.5,"c":41477,"v":6.764}
{"ts":1650449760000,"o":41477,"h":41490.5,"l":41477,"c":41490,"v":13.627}
{"ts":1650449820000,"o":41490,"h":41490.5,"l":41490,"c":41490,"v":25.097}
{"ts":1650449880000,"o":41490,"h":41504.5,"l":41490,"c":41504.5,"v":52.656}
{"ts":1650449940000,"o":41504.5,"h":41540,"l":41504.5,"c":41540,"v":74.466}
{"ts":1650450000000,"o":41540,"h":41545,"l":41539.5,"c":41545,"v":21.697}
{"ts":1650450060000,"o":41545,"h":41579.5,"l":41544.5,"c":41577,"v":59.875}
{"ts":1650450120000,"o":41577,"h":41645,"l":41576.5,"c":41645,"v":130.469}
{"ts":1650450180000,"o":41645,"h":41645,"l":41562,"c":41628,"v":142.985}
{"ts":1650450240000,"o":41628,"h":41628,"l":41575,"c":41587.5,"v":63.864}
{"ts":1650450300000,"o":41587.5,"h":41912,"l":41587.5,"c":41769.5,"v":1172.046}
{"ts":1650450360000,"o":41769.5,"h":41838,"l":41725.5,"c":41773,"v":475.99}
{"ts":1650450420000,"o":41773,"h":41773.5,"l":41725,"c":41725,"v":212.546}
{"ts":1650450480000,"o":41725,"h":41773,"l":41713,"c":41760.5,"v":153.725}
{"ts":1650450540000,"o":41760.5,"h":41799,"l":41744.5,"c":41783.5,"v":172.308}
{"ts":1650450600000,"o":41783.5,"h":41784,"l":41733.5,"c":41773,"v":140.31}
{"ts":1650450660000,"o":41773,"h":41773.5,"l":41725,"c":41728,"v":62.622}
{"ts":1650450720000,"o":41728,"h":41744.5,"l":41706.5,"c":41744,"v":58.249}
{"ts":1650450780000,"o":41744,"h":41750,"l":41718.5,"c":41739,"v":101.56}
{"ts":1650450840000,"o":41739,"h":41739.5,"l":41707,"c":41714.5,"v":60.764}
{"ts":1650450900000,"o":41714.5,"h":41715.5,"l":41675.5,"c":41710.5,"v":109.602}
{"ts":1650450960000,"o":41710.5,"h":41710.5,"l":41698.5,"c":41707,"v":46.197}
{"ts":1650451020000,"o":41707,"h":41708.5,"l":41700,"c":41700.5,"v":20.927}
{"ts":1650451080000,"o":41700.5,"h":41700.5,"l":41675.5,"c":41680,"v":59.866}
{"ts":1650451140000,"o":41680,"h":41680.5,"l":41646,"c":41675,"v":162.577}
{"ts":1650451200000,"o":41675,"h":41715,"l":41663.5,"c":41715,"v":65.982}
{"ts":1650451260000,"o":41715,"h":41764.5,"l":41714.5,"c":41730,"v":107.436}
{"ts":1650451320000,"o":41730,"h":41833,"l":41729.5,"c":41795.5,"v":192.528}
{"ts":1650451380000,"o":41795.5,"h":41890,"l":41795,"c":41809,"v":324.376}
{"ts":1650451440000,"o":41809,"h":41865,"l":41783,"c":41825.5,"v":148.665}
{"ts":1650451500000,"o":41825.5,"h":41840,"l":41800,"c":41840,"v":64.434}
{"ts":1650451560000,"o":41840,"h":41840,"l":41785.5,"c":41790,"v":240.322}
{"ts":1650451620000,"o":41790,"h":41793.5,"l":41789.5,"c":41793,"v":44.834}
{"ts":1650451680000,"o":41793,"h":41793.5,"l":41740,"c":41744,"v":110.006}
{"ts":1650451740000,"o":41744,"h":41750,"l":41721.5,"c":41748.5,"v":79.864}
{"ts":1650451800000,"o":41748.5,"h":41748.5,"l":41701,"c":41729.5,"v":142.407}
{"ts":1650451860000,"o":41729.5,"h":41729.5,"l":41720,"c":41720,"v":32.862}
{"ts":1650451920000,"o":41720,"h":41753,"l":41715,"c":41747.5,"v":43.629}
{"ts":1650451980000,"o":41747.5,"h":41750,"l":41729,"c":41729,"v":22.491}
{"ts":1650452040000,"o":41729,"h":41754,"l":41723.5,"c":41754,"v":29.366}
{"ts":1650452100000,"o":41754,"h":41754,"l":41745.5,"c":41745.5,"v":16.614}
{"ts":1650452160000,"o":41745.5,"h":41786,"l":41745.5,"c":41763,"v":49.651}
{"ts":1650452220000,"o":41763,"h":41768.5,"l":41762.5,"c":41768.5,"v":7.918}
{"ts":1650452280000,"o":41768.5,"h":41779,"l":41768.5,"c":41779,"v":17.565}
{"ts":1650452340000,"o":41779,"h":41799,"l":41778.5,"c":41791.5,"v":32.984}
{"ts":1650452400000,"o":41791.5,"h":41795.5,"l":41757,"c":41760.5,"v":38.408}
{"ts":1650452460000,"o":41760.5,"h":41761,"l":41737.5,"c":41747.5,"v":47.119}
{"ts":1650452520000,"o":41747.5,"h":41748,"l":41740,"c":41740,"v":21.108}
{"ts":1650452580000,"o":41740,"h":41740.5,"l":41720.5,"c":41720.5,"v":64.409}
{"ts":1650452640000,"o":41720.5,"h":41750,"l":41720.5,"c":41745,"v":44.811}
{"ts":1650452700000,"o":41745,"h":41745,"l":41715,"c":41715.5,"v":49.971}
{"ts":1650452760000,"o":41715.5,"h":41715.5,"l":41687.5,"c":41687.5,"v":51.157}
{"ts":1650452820000,"o":41687.5,"h":41709,"l":41686.5,"c":41708.5,"v":30.171}
{"ts":1650452880000,"o":41708.5,"h":41740,"l":41708.5,"c":41740,"v":25.832}
{"ts":1650452940000,"o":41740,"h":41740,"l":41706.5,"c":41715.5,"v":29.294}
{"ts":1650453000000,"o":41715.5,"h":41739,"l":41715.5,"c":41735,"v":31.091}
{"ts":1650453060000,"o":41735,"h":41755,"l":41735,"c":41755,"v":26.21}
{"ts":1650453120000,"o":41755,"h":41755,"l":41732.5,"c":41732.5,"v":25.737}
{"ts":1650453180000,"o":41732.5,"h":41739,"l":41732.5,"c":41739,"v":10.845}
{"ts":1650453240000,"o":41739,"h":41750.5,"l":41738.5,"c":41750,"v":16.058}
{"ts":1650453300000,"o":41750,"h":41766,"l":41750,"c":41766,"v":16.192}
{"ts":1650453360000,"o":41766,"h":41787,"l":41765.5,"c":41775.5,"v":55.208}
{"ts":1650453420000,"o":41775.5,"h":41792.5,"l":41775,"c":41792,"v":35.719}
{"ts":1650453480000,"o":41792,"h":41800.5,"l":41792,"c":41800.5,"v":42.553}
{"ts":1650453540000,"o":41800.5,"h":41803.5,"l":41800,"c":41803,"v":21.232}
{"ts":1650453600000,"o":41803,"h":41832,"l":41803,"c":41829,"v":51.177}
{"ts":1650453660000,"o":41829,"h":41850,"l":41810,"c":41828,"v":100.11}
{"ts":1650453720000,"o":41828,"h":41837,"l":41822.5,"c":41837,"v":75.056}
{"ts":1650453780000,"o":41837,"h":41850,"l":41836.5,"c":41837,"v":41.681}
{"ts":1650453840000,"o":41837,"h":41837,"l":41800.5,"c":41800.5,"v":73.311}
{"ts":1650453900000,"o":41800.5,"h":41834,"l":41800,"c":41834,"v":47.079}
{"ts":1650453960000,"o":41834,"h":41834,"l":41832,"c":41832.5,"v":19.623}
{"ts":1650454020000,"o":41832.5,"h":41854,"l":41832,"c":41838,"v":31.047}
{"ts":1650454080000,"o":41838,"h":41869,"l":41837.5,"c":41839.5,"v":87.058}
{"ts":1650454140000,"o":41839.5,"h":41839.5,"l":41825.5,"c":41830,"v":40.499}
{"ts":1650454200000,"o":41830,"h":41880,"l":41829.5,"c":41858.5,"v":107.504}
{"ts":1650454260000,"o":41858.5,"h":41858.5,"l":41805,"c":41811,"v":55.237}
{"ts":1650454320000,"o":41811,"h":41848,"l":41784,"c":41848,"v":110.306}
{"ts":1650454380000,"o":41848,"h":41848,"l":41834.5,"c":41835,"v":17.182}
{"ts":1650454440000,"o":41835,"h":41839.5,"l":41834.5,"c":41839,"v":8.373}
{"ts":1650454500000,"o":41839,"h":41839.5,"l":41806,"c":41808,"v":31.327}
{"ts":1650454560000,"o":41808,"h":41821.5,"l":41800,"c":41821.5,"v":15.149}
{"ts":1650454620000,"o":41821.5,"h":41836.5,"l":41821,"c":41836,"v":18.432}
{"ts":1650454680000,"o":41836,"h":41853.5,"l":41836,"c":41853.5,"v":19.532}
{"ts":1650454740000,"o":41853.5,"h":42120,"l":41853,"c":41939,"v":1564.276}
{"ts":1650454800000,"o":41939,"h":42035.5,"l":41939,"c":42012.5,"v":387.896}
{"ts":1650454860000,"o":42012.5,"h":42016.5,"l":41967.5,"c":42011.5,"v":429.572}
{"ts":1650454920000,"o":42011.5,"h":42062,"l":41962,"c":42015.5,"v":280.859}
{"ts":1650454980000,"o":42015.5,"h":42103,"l":41997,"c":42055,"v":671.94}
{"ts":1650455040000,"o":42055,"h":42100,"l":42025,"c":42082,"v":317.901}
{"ts":1650455100000,"o":42082,"h":42110,"l":42061,"c":42100.5,"v":262.383}
{"ts":1650455160000,"o":42100.5,"h":42124.5,"l":42090,"c":42104.5,"v":117.928}
{"ts":1650455220000,"o":42104.5,"h":42119,"l":42052.5,"c":42079,"v":257.816}
{"ts":1650455280000,"o":42079,"h":42079,"l":42016.5,"c":42025,"v":156.713}
{"ts":1650455340000,"o":42025,"h":42137,"l":42016,"c":42075.5,"v":283.384}
{"ts":1650455400000,"o":42075.5,"h":42169,"l":42075,"c":42087.5,"v":597.696}
{"ts":1650455460000,"o":42087.5,"h":42096.5,"l":42048,"c":42048,"v":120.077}
{"ts":1650455520000,"o":42048,"h":42048,"l":42021.5,"c":42029,"v":119.524}
{"ts":1650455580000,"o":42029,"h":42061.5,"l":42028.5,"c":42041.5,"v":77.043}
{"ts":1650455640000,"o":42041.5,"h":42041.5,"l":42017.5,"c":42017.5,"v":55.527}
{"ts":1650455700000,"o":42017.5,"h":42026,"l":41977,"c":41995,"v":165.878}
{"ts":1650455760000,"o":41995,"h":42050,"l":41995,"c":42037.5,"v":110.663}
{"ts":1650455820000,"o":42037.5,"h":42038,"l":42000.5,"c":42021,"v":144.918}
{"ts":1650455880000,"o":42021,"h":42078,"l":42021,"c":42065.5,"v":104.305}
{"ts":1650455940000,"o":42065.5,"h":42081,"l":42051.5,"c":42051.5,"v":111.215}
{"ts":1650456000000,"o":42051.5,"h":42108,"l":42051.5,"c":42099,"v":107.992}
{"ts":1650456060000,"o":42099,"h":42118,"l":42099,"c":42108.5,"v":94.888}
{"ts":1650456120000,"o":42108.5,"h":42109,"l":42102,"c":42108.5,"v":41.451}
{"ts":1650456180000,"o":42108.5,"h":42108.5,"l":42070.5,"c":42070.5,"v":70.748}
{"ts":1650456240000,"o":42070.5,"h":42099,"l":42070.5,"c":42099,"v":35.81}
{"ts":1650456300000,"o":42099,"h":42099,"l":42076,"c":42076,"v":63.077}
{"ts":1650456360000,"o":42076,"h":42076.5,"l":42037.5,"c":42046.5,"v":55.163}
{"ts":1650456420000,"o":42046.5,"h":42058,"l":42040.5,"c":42044.5,"v":120.481}
{"ts":1650456480000,"o":42044.5,"h":42044.5,"l":42017.5,"c":42018,"v":58.36}
{"ts":1650456540000,"o":42018,"h":42031.5,"l":42002,"c":42002,"v":57.643}
{"ts":1650456600000,"o":42002,"h":42002.5,"l":41969.5,"c":41984,"v":128.799}
{"ts":1650456660000,"o":41984,"h":42000,"l":41970.5,"c":41991,"v":75.27}
{"ts":1650456720000,"o":41991,"h":42000,"l":41972,"c":41972,"v":59.55}
{"ts":1650456780000,"o":41972,"h":41972,"l":41931,"c":41956,"v":169.81}
{"ts":1650456840000,"o":41956,"h":41963,"l":41950,"c":41950,"v":49.283}
{"ts":1650456900000,"o":41950,"h":41960,"l":41950,"c":41950.5,"v":51.754}
{"ts":1650456960000,"o":41950.5,"h":41951,"l":41950.5,"c":41951,"v":16.557}
{"ts":1650457020000,"o":41951,"h":41976.5,"l":41950.5,"c":41976.5,"v":56.802}
{"ts":1650457080000,"o":41976.5,"h":41996,"l":41976,"c":41996,"v":53.745}
{"ts":1650457140000,"o":41996,"h":41996,"l":41917,"c":41936,"v":145.6}
{"ts":1650457200000,"o":41936,"h":41971,"l":41935.5,"c":41970.5,"v":39.037}
{"ts":1650457260000,"o":41970.5,"h":41971,"l":41950,"c":41950,"v":74.307}
{"ts":1650457320000,"o":41950,"h":41980,"l":41950,"c":41959,"v":70.129}
{"ts":1650457380000,"o":41959,"h":41984,"l":41959,"c":41971,"v":25.442}
{"ts":1650457440000,"o":41971,"h":41978,"l":41965,"c":41976,"v":37.71}
{"ts":1650457500000,"o":41976,"h":41993.5,"l":41975.5,"c":41976,"v":44.066}
{"ts":1650457560000,"o":41976,"h":41997,"l":41975.5,"c":41997,"v":32.06}
{"ts":1650457620000,"o":41997,"h":42024,"l":41996.5,"c":42023.5,"v":83.48}
{"ts":1650457680000,"o":42023.5,"h":42050,"l":42023.5,"c":42027.5,"v":103.342}
{"ts":1650457740000,"o":42027.5,"h":42041.5,"l":42022,"c":42022,"v":21.84}
{"ts":1650457800000,"o":42022,"h":42022.5,"l":42022,"c":42022,"v":13.629}
{"ts":1650457860000,"o":42022,"h":42066,"l":42022,"c":42063,"v":75.644}
{"ts":1650457920000,"o":42063,"h":42063.5,"l":42063,"c":42063.5,"v":25.25}
{"ts":1650457980000,"o":42063.5,"h":42069,"l":42063,"c":42069,"v":22.161}
{"ts":1650458040000,"o":42069,"h":42072,"l":42050.5,"c":42055.5,"v":50.258}
{"ts":1650458100000,"o":42055.5,"h":42075,"l":42055,"c":42075,"v":38.035}
{"ts":1650458160000,"o":42075,"h":42111,"l":42074.5,"c":42111,"v":70.205}
{"ts":1650458220000,"o":42111,"h":42129,"l":42102,"c":42113,"v":63.159}
{"ts":1650458280000,"o":42113,"h":42121,"l":42078.5,"c":42091.5,"v":58.087}
{"ts":1650458340000,"o":42091.5,"h":42092,"l":42069.5,"c":42081,"v":42.59}
{"ts":1650458400000,"o":42081,"h":42099,"l":42075,"c":42099,"v":37.718}
{"ts":1650458460000,"o":42099,"h":42099,"l":42079,"c":42079,"v":28.192}
{"ts":1650458520000,"o":42079,"h":42079.5,"l":42079,"c":42079,"v":20.544}
{"ts":1650458580000,"o":42079,"h":42079.5,"l":42028.5,"c":42036,"v":91.012}
{"ts":1650458640000,"o":42036,"h":42045,"l":41994,"c":41995.5,"v":67.057}
{"ts":1650458700000,"o":41995.5,"h":42022,"l":41995,"c":42019,"v":65.86}
{"ts":1650458760000,"o":42019,"h":42033.5,"l":42004,"c":42029.5,"v":39.521}
{"ts":1650458820000,"o":42029.5,"h":42049,"l":42029.5,"c":42030,"v":14.262}
{"ts":1650458880000,"o":42030,"h":42030,"l":42025,"c":42025,"v":15.48}
{"ts":1650458940000,"o":42025,"h":42035,"l":42025,"c":42034.5,"v":15.906}
{"ts":1650459000000,"o":42034.5,"h":42100,"l":42034.5,"c":42095,"v":66.263}
{"ts":1650459060000,"o":42095,"h":42097,"l":42078.5,"c":42088,"v":25.94}
{"ts":1650459120000,"o":42088,"h":42088.5,"l":42088,"c":42088,"v":15.489}
{"ts":1650459180000,"o":42088,"h":42097,"l":42065,"c":42065,"v":47.295}
{"ts":1650459240000,"o":42065,"h":42084,"l":42065,"c":42084,"v":11.82}
{"ts":1650459300000,"o":42084,"h":42084,"l":42081.5,"c":42081.5,"v":13.603}
{"ts":1650459360000,"o":42081.5,"h":42082,"l":42057.5,"c":42072,"v":62.983}
{"ts":1650459420000,"o":42072,"h":42120,"l":42071.5,"c":42120,"v":55.503}
{"ts":1650459480000,"o":42120,"h":42149,"l":42119.5,"c":42139,"v":85.634}
{"ts":1650459540000,"o":42139,"h":42139,"l":42081,"c":42081.5,"v":52.313}
{"ts":1650459600000,"o":42081.5,"h":42081.5,"l":42049.5,"c":42049.5,"v":39.592}
{"ts":1650459660000,"o":42049.5,"h":42049.5,"l":42012.5,"c":42012.5,"v":75.542}
{"ts":1650459720000,"o":42012.5,"h":42024.5,"l":41970,"c":42000.5,"v":112.26}
{"ts":1650459780000,"o":42000.5,"h":42034.5,"l":42000.5,"c":42013,"v":44.865}
{"ts":1650459840000,"o":42013,"h":42025,"l":42012.5,"c":42018.5,"v":27.711}
{"ts":1650459900000,"o":42018.5,"h":42018.5,"l":41979.5,"c":42000.5,"v":59.794}
{"ts":1650459960000,"o":42000.5,"h":42000.5,"l":41980,"c":41980.5,"v":42.333}
{"ts":1650460020000,"o":41980.5,"h":41993,"l":41980,"c":41992,"v":23.991}
{"ts":1650460080000,"o":41992,"h":41992,"l":41982.5,"c":41982.5,"v":39.738}
{"ts":1650460140000,"o":41982.5,"h":41983,"l":41982.5,"c":41983,"v":15.935}
{"ts":1650460200000,"o":41983,"h":41994.5,"l":41982.5,"c":41994.5,"v":52.276}
{"ts":1650460260000,"o":41994.5,"h":42000,"l":41994,"c":42000,"v":37.176}
{"ts":1650460320000,"o":42000,"h":42000,"l":41982.5,"c":41982.5,"v":35.913}
{"ts":1650460380000,"o":41982.5,"h":41983,"l":41975,"c":41980,"v":28.584}
{"ts":1650460440000,"o":41980,"h":41990,"l":41970,"c":41983.5,"v":46.159}
{"ts":1650460500000,"o":41983.5,"h":41985,"l":41975,"c":41975,"v":27.986}
{"ts":1650460560000,"o":41975,"h":41982,"l":41949,"c":41975,"v":60.103}
{"ts":1650460620000,"o":41975,"h":41992.5,"l":41968.5,"c":41989.5,"v":26.415}
{"ts":1650460680000,"o":41989.5,"h":41996.5,"l":41989.5,"c":41996.5,"v":22.027}
{"ts":1650460740000,"o":41996.5,"h":42027.5,"l":41996,"c":42021.5,"v":53.125}
{"ts":1650460800000,"o":42021.5,"h":42025,"l":42021.5,"c":42024.5,"v":30.692}
{"ts":1650460860000,"o":42024.5,"h":42025,"l":42002.5,"c":42005.5,"v":47.393}
{"ts":1650460920000,"o":42005.5,"h":42012.5,"l":41985.5,"c":42012.5,"v":36.485}
{"ts":1650460980000,"o":42012.5,"h":42012.5,"l":41998,"c":42011.5,"v":36.807}
{"ts":1650461040000,"o":42011.5,"h":42027.5,"l":42002,"c":42015.5,"v":47.433}
{"ts":1650461100000,"o":42015.5,"h":42021,"l":42015,"c":42021,"v":36.077}
{"ts":1650461160000,"o":42021,"h":42021,"l":42020.5,"c":42021,"v":7.723}
{"ts":1650461220000,"o":42021,"h":42031,"l":42020.5,"c":42030.5,"v":20.34}
{"ts":1650461280000,"o":42030.5,"h":42031,"l":42002.5,"c":42002.5,"v":122.722}
{"ts":1650461340000,"o":42002.5,"h":42005,"l":41995,"c":42005,"v":43.318}
{"ts":1650461400000,"o":42005,"h":42030,"l":41966.5,"c":42020.5,"v":120.522}
{"ts":1650461460000,"o":42020.5,"h":42054,"l":42007,"c":42033.5,"v":74.963}
{"ts":1650461520000,"o":42033.5,"h":42034,"l":41931,"c":41931,"v":122.291}
{"ts":1650461580000,"o":41931,"h":41976,"l":41925,"c":41949,"v":110.668}
{"ts":1650461640000,"o":41949,"h":41949.5,"l":41821,"c":41855,"v":520.471}
{"ts":1650461700000,"o":41855,"h":41890.5,"l":41770,"c":41800,"v":463.19}
{"ts":1650461760000,"o":41800,"h":41800,"l":41747,"c":41775,"v":474.599}
{"ts":1650461820000,"o":41775,"h":41844,"l":41775,"c":41825,"v":284.951}
{"ts":1650461880000,"o":41825,"h":41825.5,"l":41791,"c":41812.5,"v":101.335}
{"ts":1650461940000,"o":41812.5,"h":41825,"l":41810,"c":41817,"v":58.308}
{"ts":1650462000000,"o":41817,"h":41817.5,"l":41743,"c":41775,"v":268.142}
{"ts":1650462060000,"o":41775,"h":41782,"l":41760.5,"c":41760.5,"v":115.392}
{"ts":1650462120000,"o":41760.5,"h":41760.5,"l":41655,"c":41679,"v":389.106}
{"ts":1650462180000,"o":41679,"h":41679,"l":41614,"c":41646,"v":461.9}
{"ts":1650462240000,"o":41646,"h":41704,"l":41637,"c":41683,"v":188.876}
{"ts":1650462300000,"o":41683,"h":41745,"l":41680,"c":41698.5,"v":215.819}
{"ts":1650462360000,"o":41698.5,"h":41726,"l":41626,"c":41655,"v":160.792}
{"ts":1650462420000,"o":41655,"h":41664,"l":41580,"c":41654.5,"v":255.416}
{"ts":1650462480000,"o":41654.5,"h":41673,"l":41616.5,"c":41616.5,"v":142.01}
{"ts":1650462540000,"o":41616.5,"h":41635.5,"l":41605,"c":41626.5,"v":99.459}
{"ts":1650462600000,"o":41626.5,"h":41705,"l":41626.5,"c":41688,"v":151.488}
{"ts":1650462660000,"o":41688,"h":41688.5,"l":41660,"c":41663,"v":46.397}
{"ts":1650462720000,"o":41663,"h":41663,"l":41620,"c":41627,"v":55.322}
{"ts":1650462780000,"o":41627,"h":41642,"l":41625,"c":41625,"v":59.571}
{"ts":1650462840000,"o":41625,"h":41634,"l":41455.5,"c":41556.5,"v":1321.156}
{"ts":1650462900000,"o":41556.5,"h":41581.5,"l":41520,"c":41520,"v":170.836}
{"ts":1650462960000,"o":41520,"h":41571.5,"l":41518,"c":41570.5,"v":156.001}
{"ts":1650463020000,"o":41570.5,"h":41571,"l":41507,"c":41512.5,"v":102.642}
{"ts":1650463080000,"o":41512.5,"h":41540,"l":41512,"c":41539.5,"v":64.59}
{"ts":1650463140000,"o":41539.5,"h":41575.5,"l":41539.5,"c":41575,"v":111.513}
{"ts":1650463200000,"o":41575,"h":41612,"l":41564.5,"c":41603.5,"v":105.398}
{"ts":1650463260000,"o":41603.5,"h":41603.5,"l":41557.5,"c":41558,"v":82.364}
{"ts":1650463320000,"o":41558,"h":41560,"l":41535,"c":41535,"v":75.87}
{"ts":1650463380000,"o":41535,"h":41554,"l":41535,"c":41554,"v":53.675}
{"ts":1650463440000,"o":41554,"h":41600,"l":41554,"c":41573.5,"v":74.29}
{"ts":1650463500000,"o":41573.5,"h":41584,"l":41568.5,"c":41568.5,"v":73.566}
{"ts":1650463560000,"o":41568.5,"h":41579,"l":41540,"c":41540,"v":49.11}
{"ts":1650463620000,"o":41540,"h":41544.5,"l":41531.5,"c":41531.5,"v":67.683}
{"ts":1650463680000,"o":41531.5,"h":41544.5,"l":41516.5,"c":41525.5,"v":77.807}
{"ts":1650463740000,"o":41525.5,"h":41568,"l":41525.5,"c":41567.5,"v":40.307}
{"ts":1650463800000,"o":41567.5,"h":41595,"l":41567.5,"c":41590,"v":74.143}
{"ts":1650463860000,"o":41590,"h":41633.5,"l":41590,"c":41614.5,"v":256.661}
{"ts":1650463920000,"o":41614.5,"h":41685.5,"l":41605,"c":41685.5,"v":203.672}
{"ts":1650463980000,"o":41685.5,"h":41719.5,"l":41685.5,"c":41700.5,"v":179.858}
{"ts":1650464040000,"o":41700.5,"h":41709,"l":41666.5,"c":41708,"v":168.944}
{"ts":1650464100000,"o":41708,"h":41745,"l":41708,"c":41710,"v":247.998}
{"ts":1650464160000,"o":41710,"h":41729,"l":41687.5,"c":41708.5,"v":113.569}
{"ts":1650464220000,"o":41708.5,"h":41720,"l":41708.5,"c":41720,"v":45.202}
{"ts":1650464280000,"o":41720,"h":41720,"l":41683,"c":41683,"v":53.942}
{"ts":1650464340000,"o":41683,"h":41700,"l":41668,"c":41694,"v":52.005}
{"ts":1650464400000,"o":41694,"h":41719.5,"l":41694,"c":41719.5,"v":45.394}
{"ts":1650464460000,"o":41719.5,"h":41719.5,"l":41700.5,"c":41701,"v":50.897}
{"ts":1650464520000,"o":41701,"h":41701.5,"l":41648,"c":41648,"v":60.342}
{"ts":1650464580000,"o":41648,"h":41648.5,"l":41540.5,"c":41543.5,"v":242.964}
{"ts":1650464640000,"o":41543.5,"h":41584,"l":41472.5,"c":41555,"v":511.586}
{"ts":1650464700000,"o":41555,"h":41599.5,"l":41554.5,"c":41594.5,"v":93.621}
{"ts":1650464760000,"o":41594.5,"h":41616,"l":41564,"c":41616,"v":107.618}
{"ts":1650464820000,"o":41616,"h":41668.5,"l":41594,"c":41600.5,"v":131.104}
{"ts":1650464880000,"o":41600.5,"h":41629,"l":41543.5,"c":41558,"v":105.866}
{"ts":1650464940000,"o":41558,"h":41599.5,"l":41557.5,"c":41599,"v":35.682}
{"ts":1650465000000,"o":41599,"h":41620,"l":41560,"c":41570.5,"v":50.947}
{"ts":1650465060000,"o":41570.5,"h":41593,"l":41570.5,"c":41593,"v":37.134}
{"ts":1650465120000,"o":41593,"h":41640,"l":41589,"c":41589.5,"v":43.513}
{"ts":1650465180000,"o":41589.5,"h":41616,"l":41589,"c":41615.5,"v":28.357}
{"ts":1650465240000,"o":41615.5,"h":41628,"l":41615.5,"c":41627,"v":31.95}
{"ts":1650465300000,"o":41627,"h":41655,"l":41618.5,"c":41618.5,"v":36.784}
{"ts":1650465360000,"o":41618.5,"h":41645.5,"l":41618.5,"c":41636.5,"v":30.818}
{"ts":1650465420000,"o":41636.5,"h":41652,"l":41635,"c":41652,"v":21.228}
{"ts":1650465480000,"o":41652,"h":41652.5,"l":41641,"c":41644.5,"v":22.922}
{"ts":1650465540000,"o":41644.5,"h":41653,"l":41638,"c":41638,"v":14.503}
{"ts":1650465600000,"o":41638,"h":41657.5,"l":41610.5,"c":41610.5,"v":38.302}
{"ts":1650465660000,"o":41610.5,"h":41634.5,"l":41610,"c":41625,"v":17.304}
{"ts":1650465720000,"o":41625,"h":41640,"l":41612.5,"c":41624,"v":34.683}
{"ts":1650465780000,"o":41624,"h":41624,"l":41596,"c":41596,"v":38.711}
{"ts":1650465840000,"o":41596,"h":41615.5,"l":41596,"c":41615,"v":20.621}
{"ts":1650465900000,"o":41615,"h":41623,"l":41600,"c":41600.5,"v":16.019}
{"ts":1650465960000,"o":41600.5,"h":41600.5,"l":41590,"c":41590,"v":12.629}
{"ts":1650466020000,"o":41590,"h":41590.5,"l":41538,"c":41538,"v":162.549}
{"ts":1650466080000,"o":41538,"h":41571.5,"l":41530,"c":41555,"v":53.676}
{"ts":1650466140000,"o":41555,"h":41565,"l":41555,"c":41564.5,"v":11.217}
{"ts":1650466200000,"o":41564.5,"h":41565,"l":41552.5,"c":41552.5,"v":27.703}
{"ts":1650466260000,"o":41552.5,"h":41596,"l":41552.5,"c":41596,"v":21.986}
{"ts":1650466320000,"o":41596,"h":41623,"l":41595.5,"c":41622.5,"v":45.707}
{"ts":1650466380000,"o":41622.5,"h":41623,"l":41584.5,"c":41584.5,"v":39.658}
{"ts":1650466440000,"o":41584.5,"h":41585,"l":41565.5,"c":41572,"v":24.342}
{"ts":1650466500000,"o":41572,"h":41574,"l":41562.5,"c":41562.5,"v":28.495}
{"ts":1650466560000,"o":41562.5,"h":41565,"l":41562,"c":41562.5,"v":19.001}
{"ts":1650466620000,"o":41562.5,"h":41562.5,"l":41513.5,"c":41513.5,"v":45.9}
{"ts":1650466680000,"o":41513.5,"h":41545.5,"l":41513.5,"c":41530.5,"v":56.135}
{"ts":1650466740000,"o":41530.5,"h":41541,"l":41530.5,"c":41541,"v":9.935}
{"ts":1650466800000,"o":41541,"h":41548,"l":41420,"c":41428,"v":365.513}
{"ts":1650466860000,"o":41428,"h":41441.5,"l":41354.5,"c":41385.5,"v":574.207}
{"ts":1650466920000,"o":41385.5,"h":41389.5,"l":41350,"c":41372,"v":233.852}
{"ts":1650466980000,"o":41372,"h":41381.5,"l":41335.5,"c":41346,"v":170.735}
{"ts":1650467040000,"o":41346,"h":41360,"l":41335,"c":41340,"v":107.391}
{"ts":1650467100000,"o":41340,"h":41371.5,"l":41329.5,"c":41357.5,"v":180.024}
{"ts":1650467160000,"o":41357.5,"h":41368,"l":41320,"c":41320,"v":96.491}
{"ts":1650467220000,"o":41320,"h":41360,"l":41320,"c":41345,"v":59.48}
{"ts":1650467280000,"o":41345,"h":41354.5,"l":41320,"c":41329.5,"v":95.755}
{"ts":1650467340000,"o":41329.5,"h":41330,"l":41295,"c":41295,"v":270.586}
{"ts":1650467400000,"o":41295,"h":41295.5,"l":41251,"c":41294.5,"v":278.137}
{"ts":1650467460000,"o":41294.5,"h":41308,"l":41294.5,"c":41308,"v":79.481}
{"ts":1650467520000,"o":41308,"h":41308,"l":41272.5,"c":41279,"v":99.44}
{"ts":1650467580000,"o":41279,"h":41290,"l":41262.5,"c":41283,"v":145.224}
{"ts":1650467640000,"o":41283,"h":41341.5,"l":41272.5,"c":41333,"v":135.529}
{"ts":1650467700000,"o":41333,"h":41333,"l":41289.5,"c":41290,"v":79.72}
{"ts":1650467760000,"o":41290,"h":41290,"l":41222.5,"c":41243,"v":182.736}
{"ts":1650467820000,"o":41243,"h":41266,"l":41202,"c":41266,"v":331.094}
{"ts":1650467880000,"o":41266,"h":41300,"l":41242,"c":41244.5,"v":132.069}
{"ts":1650467940000,"o":41244.5,"h":41245,"l":41088,"c":41102,"v":1124.472}
{"ts":1650468000000,"o":41102,"h":41134,"l":41054,"c":41120,"v":436.021}
{"ts":1650468060000,"o":41120,"h":41141,"l":41087.5,"c":41121.5,"v":249.962}
{"ts":1650468120000,"o":41121.5,"h":41122,"l":41054,"c":41086.5,"v":167.34}
{"ts":1650468180000,"o":41086.5,"h":41120,"l":41075.5,"c":41102.5,"v":112.493}
{"ts":1650468240000,"o":41102.5,"h":41125,"l":41102.5,"c":41120.5,"v":86.414}
{"ts":1650468300000,"o":41120.5,"h":41141.5,"l":41102.5,"c":41141.5,"v":99.997}
{"ts":1650468360000,"o":41141.5,"h":41156.5,"l":41118.5,"c":41146,"v":150.058}
{"ts":1650468420000,"o":41146,"h":41153.5,"l":41133,"c":41133,"v":79.068}
{"ts":1650468480000,"o":41133,"h":41174.5,"l":41123,"c":41174.5,"v":76.72}
{"ts":1650468540000,"o":41174.5,"h":41205,"l":41174,"c":41187,"v":175.906}
{"ts":1650468600000,"o":41187,"h":41225,"l":41153.5,"c":41215.5,"v":207.315}
{"ts":1650468660000,"o":41215.5,"h":41234.5,"l":41215.5,"c":41220,"v":92.644}
{"ts":1650468720000,"o":41220,"h":41220.5,"l":41200,"c":41205.5,"v":48.715}
{"ts":1650468780000,"o":41205.5,"h":41219.5,"l":41187.5,"c":41219,"v":51.53}
{"ts":1650468840000,"o":41219,"h":41220.5,"l":41202,"c":41202,"v":85.607}
{"ts":1650468900000,"o":41202,"h":41210.5,"l":41157.5,"c":41203.5,"v":60.495}
{"ts":1650468960000,"o":41203.5,"h":41229.5,"l":41203.5,"c":41229.5,"v":46.682}
{"ts":1650469020000,"o":41229.5,"h":41229.5,"l":41205,"c":41210.5,"v":49.534}
{"ts":1650469080000,"o":41210.5,"h":41228,"l":41210.5,"c":41219.5,"v":35.084}
{"ts":1650469140000,"o":41219.5,"h":41220,"l":41208.5,"c":41208.5,"v":34.799}
{"ts":1650469200000,"o":41208.5,"h":41221,"l":41200,"c":41221,"v":39.64}
{"ts":1650469260000,"o":41221,"h":41221,"l":41192.5,"c":41196.5,"v":28.724}
{"ts":1650469320000,"o":41196.5,"h":41217,"l":41196.5,"c":41216.5,"v":30.73}
{"ts":1650469380000,"o":41216.5,"h":41217,"l":41203,"c":41203.5,"v":11.316}
{"ts":1650469440000,"o":41203.5,"h":41270,"l":41203.5,"c":41253,"v":136.346}
{"ts":1650469500000,"o":41253,"h":41294.5,"l":41252.5,"c":41272.5,"v":111.939}
{"ts":1650469560000,"o":41272.5,"h":41290,"l":41269.5,"c":41290,"v":41.715}
{"ts":1650469620000,"o":41290,"h":41290,"l":41270,"c":41270,"v":65.562}
{"ts":1650469680000,"o":41270,"h":41270.5,"l":41250,"c":41250,"v":34.52}
{"ts":1650469740000,"o":41250,"h":41254.5,"l":41250,"c":41250,"v":20.736}
{"ts":1650469800000,"o":41250,"h":41250.5,"l":41218.5,"c":41230,"v":42.525}
{"ts":1650469860000,"o":41230,"h":41258,"l":41229.5,"c":41257,"v":24.206}
{"ts":1650469920000,"o":41257,"h":41257,"l":41205,"c":41217.5,"v":30.16}
{"ts":1650469980000,"o":41217.5,"h":41217.5,"l":41195.5,"c":41217,"v":69.431}
{"ts":1650470040000,"o":41217,"h":41240,"l":41217,"c":41228,"v":53.609}
{"ts":1650470100000,"o":41228,"h":41232.5,"l":41227.5,"c":41232.5,"v":45.316}
{"ts":1650470160000,"o":41232.5,"h":41270,"l":41232,"c":41270,"v":22.618}
{"ts":1650470220000,"o":41270,"h":41270,"l":41248.5,"c":41252.5,"v":49.385}
{"ts":1650470280000,"o":41252.5,"h":41254,"l":41236.5,"c":41251,"v":26.822}
{"ts":1650470340000,"o":41251,"h":41251,"l":41236.5,"c":41245.5,"v":22.187}
{"ts":1650470400000,"o":41245.5,"h":41246,"l":41215,"c":41215,"v":76.339}
{"ts":1650470460000,"o":41215,"h":41229.5,"l":41204,"c":41229,"v":56.932}
{"ts":1650470520000,"o":41229,"h":41229.5,"l":41191.5,"c":41191.5,"v":31.671}
{"ts":1650470580000,"o":41191.5,"h":41214,"l":41191.5,"c":41194.5,"v":46.458}
{"ts":1650470640000,"o":41194.5,"h":41223.5,"l":41191.5,"c":41223,"v":22.082}
{"ts":1650470700000,"o":41223,"h":41268.5,"l":41223,"c":41268.5,"v":62.608}
{"ts":1650470760000,"o":41268.5,"h":41271,"l":41267,"c":41267,"v":69.082}
{"ts":1650470820000,"o":41267,"h":41276,"l":41260,"c":41276,"v":77.96}
{"ts":1650470880000,"o":41276,"h":41290,"l":41250,"c":41279,"v":54.381}
{"ts":1650470940000,"o":41279,"h":41279,"l":41259,"c":41269.5,"v":19.813}
{"ts":1650471000000,"o":41269.5,"h":41270,"l":41250.5,"c":41269,"v":10.787}
{"ts":1650471060000,"o":41269,"h":41269,"l":41236,"c":41242.5,"v":74.391}
{"ts":1650471120000,"o":41242.5,"h":41242.5,"l":41184,"c":41184.5,"v":71.579}
{"ts":1650471180000,"o":41184.5,"h":41195,"l":41112.5,"c":41156.5,"v":128.992}
{"ts":1650471240000,"o":41156.5,"h":41165,"l":41140.5,"c":41164.5,"v":30.636}
{"ts":1650471300000,"o":41164.5,"h":41170.5,"l":41075,"c":41092.5,"v":214.666}
{"ts":1650471360000,"o":41092.5,"h":41110,"l":41075,"c":41075,"v":109.49}
{"ts":1650471420000,"o":41075,"h":41086,"l":41074,"c":41082,"v":47.278}
{"ts":1650471480000,"o":41082,"h":41121,"l":41073,"c":41119.5,"v":72.722}
{"ts":1650471540000,"o":41119.5,"h":41120,"l":41074,"c":41081.5,"v":78.522}
{"ts":1650471600000,"o":41081.5,"h":41104.5,"l":41060,"c":41104.5,"v":67.679}
{"ts":1650471660000,"o":41104.5,"h":41114.5,"l":41075,"c":41075.5,"v":36.656}
{"ts":1650471720000,"o":41075.5,"h":41112,"l":41075.5,"c":41112,"v":25.687}
{"ts":1650471780000,"o":41112,"h":41112,"l":41027,"c":41060.5,"v":130.651}
{"ts":1650471840000,"o":41060.5,"h":41075,"l":41052,"c":41075,"v":40.718}
{"ts":1650471900000,"o":41075,"h":41077.5,"l":41050.5,"c":41057,"v":33.035}
{"ts":1650471960000,"o":41057,"h":41062,"l":41057,"c":41057,"v":11.384}
{"ts":1650472020000,"o":41057,"h":41057,"l":41030,"c":41031,"v":65.124}
{"ts":1650472080000,"o":41031,"h":41079.5,"l":41023,"c":41061.5,"v":80.182}
{"ts":1650472140000,"o":41061.5,"h":41190,"l":41061.5,"c":41184.5,"v":167.636}
{"ts":1650472200000,"o":41184.5,"h":41184.5,"l":41140.5,"c":41183,"v":74.148}
{"ts":1650472260000,"o":41183,"h":41227.5,"l":41182.5,"c":41215.5,"v":133.914}
{"ts":1650472320000,"o":41215.5,"h":41243.5,"l":41215.5,"c":41237,"v":65.54}
{"ts":1650472380000,"o":41237,"h":41259.5,"l":41236.5,"c":41259.5,"v":87.475}
{"ts":1650472440000,"o":41259.5,"h":41261.5,"l":41245.5,"c":41261.5,"v":81.011}
{"ts":1650472500000,"o":41261.5,"h":41261.5,"l":41236,"c":41246.5,"v":35.807}
{"ts":1650472560000,"o":41246.5,"h":41255,"l":41240,"c":41254.5,"v":20.232}
{"ts":1650472620000,"o":41254.5,"h":41318,"l":41254.5,"c":41318,"v":182.816}
{"ts":1650472680000,"o":41318,"h":41399,"l":41317.5,"c":41386,"v":479.908}
{"ts":1650472740000,"o":41386,"h":41386.5,"l":41329,"c":41346,"v":137.851}
{"ts":1650472800000,"o":41346,"h":41346,"l":41336,"c":41336,"v":52.618}
{"ts":1650472860000,"o":41336,"h":41336.5,"l":41315.5,"c":41319,"v":36.047}
{"ts":1650472920000,"o":41319,"h":41345.5,"l":41319,"c":41330.5,"v":50.756}
{"ts":1650472980000,"o":41330.5,"h":41335,"l":41330,"c":41335,"v":15.998}
{"ts":1650473040000,"o":41335,"h":41345.5,"l":41334.5,"c":41345,"v":26.091}
{"ts":1650473100000,"o":41345,"h":41349.5,"l":41328.5,"c":41349,"v":33.301}
{"ts":1650473160000,"o":41349,"h":41349.5,"l":41288,"c":41304,"v":62.345}
{"ts":1650473220000,"o":41304,"h":41320.5,"l":41296,"c":41296,"v":26.62}
{"ts":1650473280000,"o":41296,"h":41319.5,"l":41275,"c":41315.5,"v":102.071}
{"ts":1650473340000,"o":41315.5,"h":41315.5,"l":41290,"c":41290,"v":35.254}
{"ts":1650473400000,"o":41290,"h":41328.5,"l":41290,"c":41321.5,"v":28.537}
{"ts":1650473460000,"o":41321.5,"h":41321.5,"l":41311,"c":41318,"v":22.473}
{"ts":1650473520000,"o":41318,"h":41352.5,"l":41318,"c":41352.5,"v":43.598}
{"ts":1650473580000,"o":41352.5,"h":41375.5,"l":41343.5,"c":41350,"v":86.332}
{"ts":1650473640000,"o":41350,"h":41369,"l":41343.5,"c":41369,"v":18.783}
{"ts":1650473700000,"o":41369,"h":41369,"l":41363.5,"c":41365,"v":17.238}
{"ts":1650473760000,"o":41365,"h":41365,"l":41341.5,"c":41359.5,"v":52.783}
{"ts":1650473820000,"o":41359.5,"h":41360,"l":41330.5,"c":41348.5,"v":24.348}
{"ts":1650473880000,"o":41348.5,"h":41348.5,"l":41338,"c":41343,"v":17.879}
{"ts":1650473940000,"o":41343,"h":41353.5,"l":41332,"c":41353.5,"v":18.246}
{"ts":1650474000000,"o":41353.5,"h":41369.5,"l":41341,"c":41369,"v":23.245}
{"ts":1650474060000,"o":41369,"h":41370,"l":41345,"c":41345,"v":12.942}
{"ts":1650474120000,"o":41345,"h":41368,"l":41343,"c":41355,"v":38.032}
{"ts":1650474180000,"o":41355,"h":41374.5,"l":41353.5,"c":41374.5,"v":20.561}
{"ts":1650474240000,"o":41374.5,"h":41417,"l":41374.5,"c":41413,"v":155.425}
{"ts":1650474300000,"o":41413,"h":41443.5,"l":41412.5,"c":41443.5,"v":100.807}
{"ts":1650474360000,"o":41443.5,"h":41443.5,"l":41398.5,"c":41398.5,"v":54.962}
{"ts":1650474420000,"o":41398.5,"h":41399,"l":41344.5,"c":41344.5,"v":65.932}
{"ts":1650474480000,"o":41344.5,"h":41344.5,"l":41289,"c":41294.5,"v":131.648}
{"ts":1650474540000,"o":41294.5,"h":41335,"l":41294,"c":41326,"v":37.52}
{"ts":1650474600000,"o":41326,"h":41326,"l":41319.5,"c":41320,"v":14.049}
{"ts":1650474660000,"o":41320,"h":41336,"l":41319.5,"c":41336,"v":16.681}
{"ts":1650474720000,"o":41336,"h":41336,"l":41325,"c":41326,"v":20.874}
{"ts":1650474780000,"o":41326,"h":41365,"l":41326,"c":41364.5,"v":15.968}
{"ts":1650474840000,"o":41364.5,"h":41390,"l":41357,"c":41357,"v":30.992}
{"ts":1650474900000,"o":41357,"h":41393.5,"l":41357,"c":41393.5,"v":20.057}
{"ts":1650474960000,"o":41393.5,"h":41393.5,"l":41355,"c":41355.5,"v":54.27}
{"ts":1650475020000,"o":41355.5,"h":41355.5,"l":41318,"c":41318,"v":79.267}
{"ts":1650475080000,"o":41318,"h":41318.5,"l":41308,"c":41308,"v":15.954}
{"ts":1650475140000,"o":41308,"h":41318.5,"l":41308,"c":41318.5,"v":24.358}
{"ts":1650475200000,"o":41318.5,"h":41318.5,"l":41306,"c":41306,"v":5.338}
{"ts":1650475260000,"o":41306,"h":41315,"l":41303,"c":41315,"v":13.554}
{"ts":1650475320000,"o":41315,"h":41343.5,"l":41314.5,"c":41327.5,"v":11.202}
{"ts":1650475380000,"o":41327.5,"h":41328,"l":41317,"c":41319.5,"v":23.087}
{"ts":1650475440000,"o":41319.5,"h":41324.5,"l":41319.5,"c":41324,"v":4.834}
{"ts":1650475500000,"o":41324,"h":41324.5,"l":41290,"c":41291,"v":24.35}
{"ts":1650475560000,"o":41291,"h":41291.5,"l":41291,"c":41291.5,"v":7.166}
{"ts":1650475620000,"o":41291.5,"h":41336,"l":41291,"c":41328,"v":19.438}
{"ts":1650475680000,"o":41328,"h":41334,"l":41320,"c":41334,"v":4.741}
{"ts":1650475740000,"o":41334,"h":41340,"l":41320,"c":41327.5,"v":11.04}
{"ts":1650475800000,"o":41327.5,"h":41334,"l":41315.5,"c":41333.5,"v":8.016}
{"ts":1650475860000,"o":41333.5,"h":41357.5,"l":41333.5,"c":41350.5,"v":16.384}
{"ts":1650475920000,"o":41350.5,"h":41350.5,"l":41339.5,"c":41340,"v":6.294}
{"ts":1650475980000,"o":41340,"h":41340,"l":41300,"c":41300,"v":21.56}
{"ts":1650476040000,"o":41300,"h":41340,"l":41300,"c":41339.5,"v":7.337}
{"ts":1650476100000,"o":41339.5,"h":41357,"l":41339.5,"c":41342,"v":11.107}
{"ts":1650476160000,"o":41342,"h":41352.5,"l":41336.5,"c":41337,"v":69.045}
{"ts":1650476220000,"o":41337,"h":41343.5,"l":41336.5,"c":41337.5,"v":24.39}
{"ts":1650476280000,"o":41337.5,"h":41337.5,"l":41313.5,"c":41314,"v":20.13}
{"ts":1650476340000,"o":41314,"h":41314,"l":41279,"c":41279,"v":45.087}
{"ts":1650476400000,"o":41279,"h":41300,"l":41261.5,"c":41299.5,"v":62.633}
{"ts":1650476460000,"o":41299.5,"h":41300,"l":41299.5,"c":41299.5,"v":5.642}
{"ts":1650476520000,"o":41299.5,"h":41300,"l":41298.5,"c":41298.5,"v":32.857}
{"ts":1650476580000,"o":41298.5,"h":41341.5,"l":41298.5,"c":41341.5,"v":18.813}
{"ts":1650476640000,"o":41341.5,"h":41341.5,"l":41335.5,"c":41335.5,"v":17.912}
{"ts":1650476700000,"o":41335.5,"h":41371,"l":41335.5,"c":41367,"v":126.177}
{"ts":1650476760000,"o":41367,"h":41367.5,"l":41354.5,"c":41367.5,"v":20.153}
{"ts":1650476820000,"o":41367.5,"h":41432,"l":41367.5,"c":41428.5,"v":188.302}
{"ts":1650476880000,"o":41428.5,"h":41438,"l":41402.5,"c":41403,"v":40.807}
{"ts":1650476940000,"o":41403,"h":41425,"l":41391,"c":41391,"v":189.949}
{"ts":1650477000000,"o":41391,"h":41394.5,"l":41388,"c":41394,"v":28.668}
{"ts":1650477060000,"o":41394,"h":41394.5,"l":41365,"c":41369,"v":25.745}
{"ts":1650477120000,"o":41369,"h":41369,"l":41341,"c":41349.5,"v":31.353}
{"ts":1650477180000,"o":41349.5,"h":41349.5,"l":41310.5,"c":41335,"v":52.008}
{"ts":1650477240000,"o":41335,"h":41335.5,"l":41319,"c":41319,"v":10.665}
{"ts":1650477300000,"o":41319,"h":41319.5,"l":41305.5,"c":41305.5,"v":15.11}
{"ts":1650477360000,"o":41305.5,"h":41314,"l":41305.5,"c":41314,"v":10.059}
{"ts":1650477420000,"o":41314,"h":41320,"l":41314,"c":41319.5,"v":14.412}
{"ts":1650477480000,"o":41319.5,"h":41320,"l":41300,"c":41309.5,"v":16.808}
{"ts":1650477540000,"o":41309.5,"h":41357,"l":41309,"c":41357,"v":31.846}
{"ts":1650477600000,"o":41357,"h":41357,"l":41325,"c":41325,"v":11.587}
{"ts":1650477660000,"o":41325,"h":41345.5,"l":41319,"c":41345.5,"v":44.846}
{"ts":1650477720000,"o":41345.5,"h":41345.5,"l":41314,"c":41314,"v":29.882}
{"ts":1650477780000,"o":41314,"h":41323,"l":41304.5,"c":41305,"v":8.525}
{"ts":1650477840000,"o":41305,"h":41312.5,"l":41303,"c":41312.5,"v":6.746}
{"ts":1650477900000,"o":41312.5,"h":41313,"l":41312,"c":41313,"v":9.686}
{"ts":1650477960000,"o":41313,"h":41314.5,"l":41312.5,"c":41312.5,"v":7.133}
{"ts":1650478020000,"o":41312.5,"h":41315,"l":41300,"c":41314.5,"v":15.294}
{"ts":1650478080000,"o":41314.5,"h":41315,"l":41301.5,"c":41302,"v":6.7}
{"ts":1650478140000,"o":41302,"h":41314,"l":41302,"c":41314,"v":3.489}
{"ts":1650478200000,"o":41314,"h":41314,"l":41313.5,"c":41314,"v":2.343}
{"ts":1650478260000,"o":41314,"h":41325,"l":41313.5,"c":41325,"v":9.381}
{"ts":1650478320000,"o":41325,"h":41325,"l":41320,"c":41320,"v":5.012}
{"ts":1650478380000,"o":41320,"h":41320,"l":41300.5,"c":41300.5,"v":17.644}
{"ts":1650478440000,"o":41300.5,"h":41301,"l":41283,"c":41283.5,"v":41.765}
{"ts":1650478500000,"o":41283.5,"h":41300,"l":41283,"c":41300,"v":18.582}
{"ts":1650478560000,"o":41300,"h":41307.5,"l":41285.5,"c":41285.5,"v":13.396}
{"ts":1650478620000,"o":41285.5,"h":41286,"l":41169,"c":41193.5,"v":266.23}
{"ts":1650478680000,"o":41193.5,"h":41200.5,"l":41153,"c":41190,"v":95.368}
{"ts":1650478740000,"o":41190,"h":41196.5,"l":41172,"c":41183,"v":47.274}
{"ts":1650478800000,"o":41183,"h":41183.5,"l":41165.5,"c":41170.5,"v":51.257}
{"ts":1650478860000,"o":41170.5,"h":41200,"l":41170,"c":41183,"v":59.523}
{"ts":1650478920000,"o":41183,"h":41193.5,"l":41183,"c":41193,"v":41.956}
{"ts":1650478980000,"o":41193,"h":41224,"l":41193,"c":41224,"v":49.505}
{"ts":1650479040000,"o":41224,"h":41229.5,"l":41212.5,"c":41219,"v":37.499}
{"ts":1650479100000,"o":41219,"h":41219,"l":41161,"c":41161,"v":42.718}
{"ts":1650479160000,"o":41161,"h":41175,"l":41156,"c":41175,"v":28.795}
{"ts":1650479220000,"o":41175,"h":41195.5,"l":41174.5,"c":41193,"v":9.938}
{"ts":1650479280000,"o":41193,"h":41193.5,"l":41184,"c":41184,"v":8.906}
{"ts":1650479340000,"o":41184,"h":41184,"l":41155.5,"c":41155.5,"v":19.913}
{"ts":1650479400000,"o":41155.5,"h":41163,"l":41155.5,"c":41162,"v":30.583}
{"ts":1650479460000,"o":41162,"h":41162,"l":41134.5,"c":41134.5,"v":57.621}
{"ts":1650479520000,"o":41134.5,"h":41169.5,"l":41134.5,"c":41169.5,"v":34.941}
{"ts":1650479580000,"o":41169.5,"h":41193.5,"l":41169,"c":41193,"v":22.723}
{"ts":1650479640000,"o":41193,"h":41216.5,"l":41192.5,"c":41216.5,"v":28.666}
{"ts":1650479700000,"o":41216.5,"h":41216.5,"l":41146,"c":41146,"v":18.343}
{"ts":1650479760000,"o":41146,"h":41146,"l":41120,"c":41130,"v":62.87}
{"ts":1650479820000,"o":41130,"h":41154.5,"l":41130,"c":41154,"v":11.829}
{"ts":1650479880000,"o":41154,"h":41175.5,"l":41154,"c":41160.5,"v":25.697}
{"ts":1650479940000,"o":41160.5,"h":41160.5,"l":41135,"c":41135.5,"v":22.021}
{"ts":1650480000000,"o":41135.5,"h":41135.5,"l":40867,"c":40920,"v":1429.493}
{"ts":1650480060000,"o":40920,"h":41000.5,"l":40906,"c":40970.5,"v":367.556}
{"ts":1650480120000,"o":40970.5,"h":40987.5,"l":40940,"c":40969.5,"v":88.243}
{"ts":1650480180000,"o":40969.5,"h":40970,"l":40919.5,"c":40945.5,"v":98.928}
{"ts":1650480240000,"o":40945.5,"h":40945.5,"l":40906,"c":40906,"v":65.968}
{"ts":1650480300000,"o":40906,"h":40972.5,"l":40905,"c":40970.5,"v":136.171}
{"ts":1650480360000,"o":40970.5,"h":40998,"l":40961.5,"c":40996,"v":99.645}
{"ts":1650480420000,"o":40996,"h":41058.5,"l":40991.5,"c":41011,"v":194.14}
{"ts":1650480480000,"o":41011,"h":41070,"l":41011,"c":41044,"v":63.185}
{"ts":1650480540000,"o":41044,"h":41047,"l":41035,"c":41045.5,"v":39.361}
{"ts":1650480600000,"o":41045.5,"h":41055.5,"l":41030,"c":41044.5,"v":42.679}
{"ts":1650480660000,"o":41044.5,"h":41045,"l":40990.5,"c":40991,"v":45.325}
{"ts":1650480720000,"o":40991,"h":41010,"l":40954.5,"c":40987.5,"v":62.85}
{"ts":1650480780000,"o":40987.5,"h":40993,"l":40983,"c":40986.5,"v":15.489}
{"ts":1650480840000,"o":40986.5,"h":40986.5,"l":40881.5,"c":40930,"v":187.183}
{"ts":1650480900000,"o":40930,"h":40930,"l":40895,"c":40925.5,"v":76.692}
{"ts":1650480960000,"o":40925.5,"h":40925.5,"l":40915,"c":40923.5,"v":21.667}
{"ts":1650481020000,"o":40923.5,"h":40930,"l":40895.5,"c":40909.5,"v":48.995}
{"ts":1650481080000,"o":40909.5,"h":40945,"l":40909,"c":40937.5,"v":40.985}
{"ts":1650481140000,"o":40937.5,"h":40962.5,"l":40927.5,"c":40962.5,"v":38.47}
{"ts":1650481200000,"o":40962.5,"h":40980,"l":40934.5,"c":40980,"v":52.469}
{"ts":1650481260000,"o":40980,"h":41032,"l":40979.5,"c":40980.5,"v":84.239}
{"ts":1650481320000,"o":40980.5,"h":40987.5,"l":40980,"c":40981.5,"v":56.071}
{"ts":1650481380000,"o":40981.5,"h":40987,"l":40975.5,"c":40987,"v":50.489}
{"ts":1650481440000,"o":40987,"h":40996,"l":40986.5,"c":40995.5,"v":15.757}
{"ts":1650481500000,"o":40995.5,"h":40995.5,"l":40969,"c":40969,"v":30.752}
{"ts":1650481560000,"o":40969,"h":40998.5,"l":40954,"c":40992.5,"v":39.447}
{"ts":1650481620000,"o":40992.5,"h":41016.5,"l":40992.5,"c":41016.5,"v":76.039}
{"ts":1650481680000,"o":41016.5,"h":41039.5,"l":40989,"c":41019.5,"v":107.806}
{"ts":1650481740000,"o":41019.5,"h":41060,"l":41019,"c":41046,"v":44.888}
{"ts":1650481800000,"o":41046,"h":41072.5,"l":41045.5,"c":41050.5,"v":53.388}
{"ts":1650481860000,"o":41050.5,"h":41050.5,"l":41030,"c":41037,"v":25.699}
{"ts":1650481920000,"o":41037,"h":41166,"l":41037,"c":41150.5,"v":201.586}
{"ts":1650481980000,"o":41150.5,"h":41167,"l":41122,"c":41157,"v":84.822}
{"ts":1650482040000,"o":41157,"h":41157,"l":41121,"c":41136,"v":46.15}
{"ts":1650482100000,"o":41136,"h":41157.5,"l":41114,"c":41114,"v":41.314}
{"ts":1650482160000,"o":41114,"h":41162,"l":41114,"c":41160,"v":51.547}
{"ts":1650482220000,"o":41160,"h":41174,"l":41159.5,"c":41167.5,"v":34.255}
{"ts":1650482280000,"o":41167.5,"h":41170,"l":41153,"c":41169.5,"v":20.07}
{"ts":1650482340000,"o":41169.5,"h":41173,"l":41138.5,"c":41146.5,"v":23.039}
{"ts":1650482400000,"o":41146.5,"h":41166,"l":41146,"c":41156,"v":16.75}
{"ts":1650482460000,"o":41156,"h":41156,"l":41140.5,"c":41140.5,"v":33.212}
{"ts":1650482520000,"o":41140.5,"h":41141,"l":41104,"c":41125,"v":22.098}
{"ts":1650482580000,"o":41125,"h":41150,"l":41125,"c":41150,"v":29.317}
{"ts":1650482640000,"o":41150,"h":41162.5,"l":41149.5,"c":41150.5,"v":17.121}
{"ts":1650482700000,"o":41150.5,"h":41211.5,"l":41150.5,"c":41192.5,"v":108.977}
{"ts":1650482760000,"o":41192.5,"h":41198.5,"l":41163.5,"c":41187,"v":43.355}
{"ts":1650482820000,"o":41187,"h":41190,"l":41180,"c":41182,"v":15.136}
{"ts":1650482880000,"o":41182,"h":41182,"l":41170,"c":41172,"v":27.999}
{"ts":1650482940000,"o":41172,"h":41190,"l":41172,"c":41189.5,"v":7.491}
{"ts":1650483000000,"o":41189.5,"h":41200,"l":41153,"c":41162,"v":22.296}
{"ts":1650483060000,"o":41162,"h":41162.5,"l":41145,"c":41145,"v":20.03}
{"ts":1650483120000,"o":41145,"h":41145.5,"l":41125,"c":41125.5,"v":23.792}
{"ts":1650483180000,"o":41125.5,"h":41134,"l":41120,"c":41129.5,"v":37.319}
{"ts":1650483240000,"o":41129.5,"h":41152,"l":41128,"c":41140,"v":19.575}
{"ts":1650483300000,"o":41140,"h":41162.5,"l":41139.5,"c":41161.5,"v":26.139}
{"ts":1650483360000,"o":41161.5,"h":41180,"l":41160,"c":41180,"v":11.996}
{"ts":1650483420000,"o":41180,"h":41198,"l":41179.5,"c":41180,"v":25.651}
{"ts":1650483480000,"o":41180,"h":41192,"l":41178.5,"c":41191.5,"v":13.453}
{"ts":1650483540000,"o":41191.5,"h":41227,"l":41191.5,"c":41198,"v":112.398}
{"ts":1650483600000,"o":41198,"h":41198,"l":41180,"c":41196,"v":20.454}
{"ts":1650483660000,"o":41196,"h":41196,"l":41187.5,"c":41188,"v":8.576}
{"ts":1650483720000,"o":41188,"h":41207,"l":41188,"c":41203.5,"v":27.401}
{"ts":1650483780000,"o":41203.5,"h":41203.5,"l":41190,"c":41203,"v":31.206}
{"ts":1650483840000,"o":41203,"h":41220,"l":41203,"c":41205.5,"v":15.808}
{"ts":1650483900000,"o":41205.5,"h":41237.5,"l":41205,"c":41208.5,"v":34.629}
{"ts":1650483960000,"o":41208.5,"h":41233,"l":41208,"c":41225,"v":28.694}
{"ts":1650484020000,"o":41225,"h":41256,"l":41224.5,"c":41251,"v":34.24}
{"ts":1650484080000,"o":41251,"h":41258,"l":41242.5,"c":41243.5,"v":51.225}
{"ts":1650484140000,"o":41243.5,"h":41243.5,"l":41202,"c":41211.5,"v":24.864}
{"ts":1650484200000,"o":41211.5,"h":41232.5,"l":41195,"c":41207,"v":64.323}
{"ts":1650484260000,"o":41207,"h":41207.5,"l":41179.5,"c":41179.5,"v":34.332}
{"ts":1650484320000,"o":41179.5,"h":41219.5,"l":41179.5,"c":41219.5,"v":16.473}
{"ts":1650484380000,"o":41219.5,"h":41219.5,"l":41199.5,"c":41215,"v":8.04}
{"ts":1650484440000,"o":41215,"h":41215,"l":41200,"c":41200,"v":8.299}
{"ts":1650484500000,"o":41200,"h":41208.5,"l":41195,"c":41195.5,"v":33.819}
{"ts":1650484560000,"o":41195.5,"h":41195.5,"l":41171,"c":41171,"v":22.141}
{"ts":1650484620000,"o":41171,"h":41214.5,"l":41161.5,"c":41192.5,"v":54.647}
{"ts":1650484680000,"o":41192.5,"h":41192.5,"l":41145.5,"c":41165,"v":35.791}
{"ts":1650484740000,"o":41165,"h":41181,"l":41150,"c":41174.5,"v":22.344}
{"ts":1650484800000,"o":41174.5,"h":41214,"l":41164.5,"c":41214,"v":59.705}
{"ts":1650484860000,"o":41214,"h":41214.5,"l":41165.5,"c":41181,"v":29.039}
{"ts":1650484920000,"o":41181,"h":41187.5,"l":41155,"c":41187.5,"v":9.604}
{"ts":1650484980000,"o":41187.5,"h":41194.5,"l":41154,"c":41154.5,"v":17.662}
{"ts":1650485040000,"o":41154.5,"h":41277.5,"l":41154.5,"c":41264.5,"v":124.951}
{"ts":1650485100000,"o":41264.5,"h":41325,"l":41233.5,"c":41233.5,"v":245.622}
{"ts":1650485160000,"o":41233.5,"h":41260,"l":41184.5,"c":41260,"v":95.091}
{"ts":1650485220000,"o":41260,"h":41276,"l":41236,"c":41242.5,"v":36.401}
{"ts":1650485280000,"o":41242.5,"h":41262.5,"l":41236.5,"c":41243.5,"v":26.858}
{"ts":1650485340000,"o":41243.5,"h":41269.5,"l":41243.5,"c":41253.5,"v":33.412}
{"ts":1650485400000,"o":41253.5,"h":41259.5,"l":41230,"c":41230,"v":22.332}
{"ts":1650485460000,"o":41230,"h":41232.5,"l":41227,"c":41227,"v":17.692}
{"ts":1650485520000,"o":41227,"h":41227,"l":41203.5,"c":41203.5,"v":40.328}
{"ts":1650485580000,"o":41203.5,"h":41203.5,"l":41200,"c":41202.5,"v":10.836}
{"ts":1650485640000,"o":41202.5,"h":41218.5,"l":41202.5,"c":41218.5,"v":59.873}
{"ts":1650485700000,"o":41218.5,"h":41219,"l":41168,"c":41168,"v":24.63}
{"ts":1650485760000,"o":41168,"h":41168,"l":41153,"c":41165.5,"v":43.315}
{"ts":1650485820000,"o":41165.5,"h":41180,"l":41165.5,"c":41169,"v":7.258}
{"ts":1650485880000,"o":41169,"h":41169.5,"l":41169,"c":41169.5,"v":5.596}
{"ts":1650485940000,"o":41169.5,"h":41169.5,"l":41125,"c":41144.5,"v":49.475}
{"ts":1650486000000,"o":41144.5,"h":41162.5,"l":41144.5,"c":41162,"v":18.442}
{"ts":1650486060000,"o":41162,"h":41163,"l":41157,"c":41163,"v":6.289}
{"ts":1650486120000,"o":41163,"h":41170,"l":41162.5,"c":41170,"v":4.138}
{"ts":1650486180000,"o":41170,"h":41182.5,"l":41170,"c":41182.5,"v":4.471}
{"ts":1650486240000,"o":41182.5,"h":41182.5,"l":41182,"c":41182.5,"v":3.204}
{"ts":1650486300000,"o":41182.5,"h":41182.5,"l":41176,"c":41176,"v":5.111}
{"ts":1650486360000,"o":41176,"h":41176.5,"l":41176,"c":41176,"v":2.361}
{"ts":1650486420000,"o":41176,"h":41179.5,"l":41176,"c":41179.5,"v":5.188}
{"ts":1650486480000,"o":41179.5,"h":41198.5,"l":41179,"c":41198.5,"v":10.112}
{"ts":1650486540000,"o":41198.5,"h":41240,"l":41198,"c":41232,"v":48.238}
{"ts":1650486600000,"o":41232,"h":41246,"l":41231.5,"c":41236,"v":37.82}
{"ts":1650486660000,"o":41236,"h":41255,"l":41236,"c":41255,"v":78.195}
{"ts":1650486720000,"o":41255,"h":41274.5,"l":41255,"c":41268.5,"v":18.431}
{"ts":1650486780000,"o":41268.5,"h":41269,"l":41268.5,"c":41269,"v":5.277}
{"ts":1650486840000,"o":41269,"h":41269,"l":41261.5,"c":41262,"v":10.452}
{"ts":1650486900000,"o":41262,"h":41262,"l":41250,"c":41250,"v":9.206}
{"ts":1650486960000,"o":41250,"h":41282,"l":41250,"c":41281.5,"v":19.099}
{"ts":1650487020000,"o":41281.5,"h":41281.5,"l":41281,"c":41281,"v":6.322}
{"ts":1650487080000,"o":41281,"h":41281.5,"l":41281,"c":41281.5,"v":15.047}
{"ts":1650487140000,"o":41281.5,"h":41281.5,"l":41277.5,"c":41277.5,"v":10.808}
{"ts":1650487200000,"o":41277.5,"h":41277.5,"l":41276.5,"c":41276.5,"v":3.56}
{"ts":1650487260000,"o":41276.5,"h":41277,"l":41276.5,"c":41277,"v":5.683}
{"ts":1650487320000,"o":41277,"h":41277,"l":41276.5,"c":41277,"v":7.962}
{"ts":1650487380000,"o":41277,"h":41307,"l":41276.5,"c":41307,"v":52.849}
{"ts":1650487440000,"o":41307,"h":41344,"l":41281.5,"c":41281.5,"v":72.833}
{"ts":1650487500000,"o":41281.5,"h":41286,"l":41281.5,"c":41285.5,"v":6.928}
{"ts":1650487560000,"o":41285.5,"h":41297,"l":41285.5,"c":41296.5,"v":5.829}
{"ts":1650487620000,"o":41296.5,"h":41307,"l":41296.5,"c":41307,"v":26.196}
{"ts":1650487680000,"o":41307,"h":41307,"l":41306.5,"c":41307,"v":4.046}
{"ts":1650487740000,"o":41307,"h":41307,"l":41294,"c":41300.5,"v":8.912}
{"ts":1650487800000,"o":41300.5,"h":41300.5,"l":41300,"c":41300.5,"v":1.405}
{"ts":1650487860000,"o":41300.5,"h":41303.5,"l":41297.5,"c":41303,"v":14.084}
{"ts":1650487920000,"o":41303,"h":41398.5,"l":41303,"c":41398.5,"v":122.16}
{"ts":1650487980000,"o":41398.5,"h":41398.5,"l":41365.5,"c":41383.5,"v":27.479}
{"ts":1650488040000,"o":41383.5,"h":41387.5,"l":41377.5,"c":41387,"v":23.019}
{"ts":1650488100000,"o":41387,"h":41395,"l":41376,"c":41395,"v":22.531}
{"ts":1650488160000,"o":41395,"h":41400.5,"l":41381.5,"c":41400.5,"v":78.244}
{"ts":1650488220000,"o":41400.5,"h":41430,"l":41376.5,"c":41427,"v":82.979}
{"ts":1650488280000,"o":41427,"h":41427,"l":41406,"c":41409.5,"v":33.91}
{"ts":1650488340000,"o":41409.5,"h":41410,"l":41400,"c":41400.5,"v":24.219}
{"ts":1650488400000,"o":41400.5,"h":41409.5,"l":41400,"c":41409.5,"v":32.571}
{"ts":1650488460000,"o":41409.5,"h":41409.5,"l":41363.5,"c":41373.5,"v":36.945}
{"ts":1650488520000,"o":41373.5,"h":41386,"l":41361,"c":41384.5,"v":43.482}
{"ts":1650488580000,"o":41384.5,"h":41384.5,"l":41361,"c":41369.5,"v":15.745}
{"ts":1650488640000,"o":41369.5,"h":41369.5,"l":41369,"c":41369,"v":6.654}
{"ts":1650488700000,"o":41369,"h":41420,"l":41369,"c":41420,"v":41.361}
{"ts":1650488760000,"o":41420,"h":41420,"l":41359,"c":41359,"v":52.031}
{"ts":1650488820000,"o":41359,"h":41366,"l":41359,"c":41366,"v":10.736}
{"ts":1650488880000,"o":41366,"h":41370,"l":41360,"c":41369,"v":8.494}
{"ts":1650488940000,"o":41369,"h":41369.5,"l":41369,"c":41369,"v":10.654}
{"ts":1650489000000,"o":41369,"h":41369.5,"l":41369,"c":41369,"v":5.019}
{"ts":1650489060000,"o":41369,"h":41369.5,"l":41369,"c":41369,"v":2.949}
{"ts":1650489120000,"o":41369,"h":41390,"l":41369,"c":41390,"v":21.842}
{"ts":1650489180000,"o":41390,"h":41398,"l":41389.5,"c":41398,"v":7.781}
{"ts":1650489240000,"o":41398,"h":41408,"l":41397.5,"c":41408,"v":24.829}
{"ts":1650489300000,"o":41408,"h":41408,"l":41399,"c":41399.5,"v":6.68}
{"ts":1650489360000,"o":41399.5,"h":41399.5,"l":41398.5,"c":41398.5,"v":8.037}
{"ts":1650489420000,"o":41398.5,"h":41398.5,"l":41395,"c":41395,"v":15.112}
{"ts":1650489480000,"o":41395,"h":41395,"l":41385,"c":41385,"v":2.564}
{"ts":1650489540000,"o":41385,"h":41400,"l":41376,"c":41399.5,"v":14.897}
{"ts":1650489600000,"o":41399.5,"h":41408,"l":41399.5,"c":41407.5,"v":12.305}
{"ts":1650489660000,"o":41407.5,"h":41422,"l":41407.5,"c":41421.5,"v":16.74}
{"ts":1650489720000,"o":41421.5,"h":41426.5,"l":41387.5,"c":41390,"v":8.751}
{"ts":1650489780000,"o":41390,"h":41429.5,"l":41390,"c":41429,"v":27.057}
{"ts":1650489840000,"o":41429,"h":41498,"l":41429,"c":41489,"v":207.874}
{"ts":1650489900000,"o":41489,"h":41560.5,"l":41465,"c":41530.5,"v":318.837}
{"ts":1650489960000,"o":41530.5,"h":41535,"l":41475,"c":41490.5,"v":120.023}
{"ts":1650490020000,"o":41490.5,"h":41507,"l":41482,"c":41506.5,"v":50.408}
{"ts":1650490080000,"o":41506.5,"h":41649,"l":41506.5,"c":41593,"v":273.939}
{"ts":1650490140000,"o":41593,"h":41596.5,"l":41560.5,"c":41564.5,"v":103.213}
{"ts":1650490200000,"o":41564.5,"h":41582.5,"l":41564,"c":41579.5,"v":25.676}
{"ts":1650490260000,"o":41579.5,"h":41609.5,"l":41579,"c":41587.5,"v":97.556}
{"ts":1650490320000,"o":41587.5,"h":41587.5,"l":41574.5,"c":41574.5,"v":27.407}
{"ts":1650490380000,"o":41574.5,"h":41575,"l":41560,"c":41560,"v":30.279}
{"ts":1650490440000,"o":41560,"h":41560,"l":41537,"c":41537,"v":37.601}
{"ts":1650490500000,"o":41537,"h":41537.5,"l":41496.5,"c":41497,"v":65.243}
{"ts":1650490560000,"o":41497,"h":41500,"l":41440.5,"c":41489,"v":96.505}
{"ts":1650490620000,"o":41489,"h":41489.5,"l":41437.5,"c":41437.5,"v":39.335}
{"ts":1650490680000,"o":41437.5,"h":41437.5,"l":41428,"c":41430,"v":13.701}
{"ts":1650490740000,"o":41430,"h":41444,"l":41429.5,"c":41444,"v":46.781}
{"ts":1650490800000,"o":41444,"h":41450.5,"l":41443.5,"c":41450,"v":15.229}
{"ts":1650490860000,"o":41450,"h":41450,"l":41405.5,"c":41423.5,"v":93.045}
{"ts":1650490920000,"o":41423.5,"h":41424,"l":41390,"c":41393,"v":27.34}
{"ts":1650490980000,"o":41393,"h":41422.5,"l":41393,"c":41401.5,"v":13.78}
{"ts":1650491040000,"o":41401.5,"h":41415.5,"l":41397,"c":41415,"v":24.623}
{"ts":1650491100000,"o":41415,"h":41427,"l":41403,"c":41427,"v":12.896}
{"ts":1650491160000,"o":41427,"h":41438.5,"l":41426.5,"c":41438.5,"v":24.399}
{"ts":1650491220000,"o":41438.5,"h":41464,"l":41438,"c":41464,"v":13.692}
{"ts":1650491280000,"o":41464,"h":41472,"l":41463.5,"c":41466,"v":20.752}
{"ts":1650491340000,"o":41466,"h":41478,"l":41466,"c":41478,"v":12.128}
{"ts":1650491400000,"o":41478,"h":41478,"l":41464,"c":41464.5,"v":24.99}
{"ts":1650491460000,"o":41464.5,"h":41465,"l":41464,"c":41465,"v":3.711}
{"ts":1650491520000,"o":41465,"h":41484.5,"l":41464.5,"c":41474,"v":8.986}
{"ts":1650491580000,"o":41474,"h":41496,"l":41470.5,"c":41470.5,"v":11.769}
{"ts":1650491640000,"o":41470.5,"h":41486,"l":41470.5,"c":41482.5,"v":9.663}
{"ts":1650491700000,"o":41482.5,"h":41482.5,"l":41470.5,"c":41470.5,"v":3.004}
{"ts":1650491760000,"o":41470.5,"h":41471,"l":41470.5,"c":41470.5,"v":2.559}
{"ts":1650491820000,"o":41470.5,"h":41490,"l":41470.5,"c":41490,"v":6.26}
{"ts":1650491880000,"o":41490,"h":41490,"l":41477,"c":41486.5,"v":11.496}
{"ts":1650491940000,"o":41486.5,"h":41486.5,"l":41486,"c":41486,"v":5.715}
{"ts":1650492000000,"o":41486,"h":41486.5,"l":41465.5,"c":41476.5,"v":19.501}
{"ts":1650492060000,"o":41476.5,"h":41476.5,"l":41453.5,"c":41454,"v":29.77}
{"ts":1650492120000,"o":41454,"h":41460,"l":41453.5,"c":41460,"v":16.446}
{"ts":1650492180000,"o":41460,"h":41460,"l":41459.5,"c":41460,"v":4.283}
{"ts":1650492240000,"o":41460,"h":41470,"l":41453,"c":41453.5,"v":16.33}
{"ts":1650492300000,"o":41453.5,"h":41466,"l":41443,"c":41457,"v":33.089}
{"ts":1650492360000,"o":41457,"h":41464,"l":41445,"c":41445,"v":36.024}
{"ts":1650492420000,"o":41445,"h":41476.5,"l":41445,"c":41476.5,"v":13.94}
{"ts":1650492480000,"o":41476.5,"h":41480,"l":41430.5,"c":41437.5,"v":53.314}
{"ts":1650492540000,"o":41437.5,"h":41444,"l":41437.5,"c":41443.5,"v":19.823}
{"ts":1650492600000,"o":41443.5,"h":41445,"l":41443.5,"c":41445,"v":2.118}
{"ts":1650492660000,"o":41445,"h":41445,"l":41430,"c":41435.5,"v":9.476}
{"ts":1650492720000,"o":41435.5,"h":41494.5,"l":41435.5,"c":41481.5,"v":26.09}
{"ts":1650492780000,"o":41481.5,"h":41495,"l":41466,"c":41466.5,"v":54.889}
{"ts":1650492840000,"o":41466.5,"h":41495,"l":41466,"c":41495,"v":7.259}
{"ts":1650492900000,"o":41495,"h":41495,"l":41483.5,"c":41488.5,"v":16.12}
{"ts":1650492960000,"o":41488.5,"h":41516.5,"l":41488.5,"c":41503,"v":23.375}
{"ts":1650493020000,"o":41503,"h":41554,"l":41503,"c":41548,"v":121.879}
{"ts":1650493080000,"o":41548,"h":41555,"l":41531,"c":41554.5,"v":30.664}
{"ts":1650493140000,"o":41554.5,"h":41560,"l":41533.5,"c":41558.5,"v":27.044}
{"ts":1650493200000,"o":41558.5,"h":41592,"l":41558.5,"c":41591.5,"v":45.447}
{"ts":1650493260000,"o":41591.5,"h":41607,"l":41539,"c":41539,"v":96.593}
{"ts":1650493320000,"o":41539,"h":41539.5,"l":41503.5,"c":41504,"v":46.302}
{"ts":1650493380000,"o":41504,"h":41504,"l":41503.5,"c":41503.5,"v":12.544}
{"ts":1650493440000,"o":41503.5,"h":41504,"l":41503.5,"c":41504,"v":4.164}
{"ts":1650493500000,"o":41504,"h":41516.5,"l":41503.5,"c":41516.5,"v":7.173}
{"ts":1650493560000,"o":41516.5,"h":41516.5,"l":41506,"c":41516,"v":8.755}
{"ts":1650493620000,"o":41516,"h":41517.5,"l":41503.5,"c":41503.5,"v":7.765}
{"ts":1650493680000,"o":41503.5,"h":41503.5,"l":41450,"c":41472,"v":52.829}
{"ts":1650493740000,"o":41472,"h":41481,"l":41472,"c":41481,"v":19.649}
{"ts":1650493800000,"o":41481,"h":41488.5,"l":41473.5,"c":41473.5,"v":6.132}
{"ts":1650493860000,"o":41473.5,"h":41478.5,"l":41470,"c":41478.5,"v":10.612}
{"ts":1650493920000,"o":41478.5,"h":41478.5,"l":41460,"c":41460,"v":10.133}
{"ts":1650493980000,"o":41460,"h":41474.5,"l":41460,"c":41474.5,"v":7.337}
{"ts":1650494040000,"o":41474.5,"h":41491.5,"l":41474,"c":41491.5,"v":19.339}
{"ts":1650494100000,"o":41491.5,"h":41491.5,"l":41447,"c":41447,"v":26.901}
{"ts":1650494160000,"o":41447,"h":41475,"l":41447,"c":41470,"v":26.117}
{"ts":1650494220000,"o":41470,"h":41470,"l":41469.5,"c":41469.5,"v":15.962}
{"ts":1650494280000,"o":41469.5,"h":41504,"l":41465,"c":41504,"v":29.373}
{"ts":1650494340000,"o":41504,"h":41513.5,"l":41503.5,"c":41513.5,"v":9.361}
{"ts":1650494400000,"o":41513.5,"h":41548,"l":41513,"c":41539.5,"v":25.711}
{"ts":1650494460000,"o":41539.5,"h":41543.5,"l":41524.5,"c":41525,"v":10.677}
{"ts":1650494520000,"o":41525,"h":41544,"l":41524.5,"c":41527,"v":18.371}
{"ts":1650494580000,"o":41527,"h":41527,"l":41511.5,"c":41526.5,"v":19.832}
{"ts":1650494640000,"o":41526.5,"h":41527,"l":41488.5,"c":41488.5,"v":20.874}
{"ts":1650494700000,"o":41488.5,"h":41509.5,"l":41487,"c":41509.5,"v":11.303}
{"ts":1650494760000,"o":41509.5,"h":41514,"l":41506,"c":41512.5,"v":9.462}
{"ts":1650494820000,"o":41512.5,"h":41520,"l":41512.5,"c":41520,"v":5.637}
{"ts":1650494880000,"o":41520,"h":41520,"l":41514,"c":41514,"v":19.792}
{"ts":1650494940000,"o":41514,"h":41514.5,"l":41491,"c":41491.5,"v":23.206}
{"ts":1650495000000,"o":41491.5,"h":41508,"l":41489,"c":41508,"v":24.229}
{"ts":1650495060000,"o":41508,"h":41514.5,"l":41508,"c":41514,"v":6.004}
{"ts":1650495120000,"o":41514,"h":41514.5,"l":41514,"c":41514.5,"v":3.342}
{"ts":1650495180000,"o":41514.5,"h":41514.5,"l":41489,"c":41489.5,"v":6.089}
{"ts":1650495240000,"o":41489.5,"h":41489.5,"l":41456,"c":41456,"v":33.639}
{"ts":1650495300000,"o":41456,"h":41465,"l":41456,"c":41465,"v":18.025}
{"ts":1650495360000,"o":41465,"h":41465,"l":41453,"c":41453.5,"v":14.055}
{"ts":1650495420000,"o":41453.5,"h":41453.5,"l":41453,"c":41453.5,"v":6.953}
{"ts":1650495480000,"o":41453.5,"h":41453.5,"l":41453,"c":41453.5,"v":6.972}
{"ts":1650495540000,"o":41453.5,"h":41453.5,"l":41446,"c":41446,"v":11.587}
{"ts":1650495600000,"o":41446,"h":41450,"l":41431,"c":41450,"v":27.713}
{"ts":1650495660000,"o":41450,"h":41450,"l":41449.5,"c":41449.5,"v":4.186}
{"ts":1650495720000,"o":41449.5,"h":41450,"l":41392,"c":41392.5,"v":83.89}
{"ts":1650495780000,"o":41392.5,"h":41400,"l":41374.5,"c":41399.5,"v":73.863}
{"ts":1650495840000,"o":41399.5,"h":41400,"l":41399.5,"c":41399.5,"v":14.109}
{"ts":1650495900000,"o":41399.5,"h":41410,"l":41399.5,"c":41400.5,"v":12.302}
{"ts":1650495960000,"o":41400.5,"h":41420,"l":41400,"c":41420,"v":9.551}
{"ts":1650496020000,"o":41420,"h":41420,"l":41404,"c":41404,"v":9.158}
{"ts":1650496080000,"o":41404,"h":41404,"l":41370.5,"c":41371,"v":27.408}
{"ts":1650496140000,"o":41371,"h":41372.5,"l":41323.5,"c":41330,"v":66.9}
{"ts":1650496200000,"o":41330,"h":41344,"l":41318.5,"c":41343,"v":62.702}
{"ts":1650496260000,"o":41343,"h":41357,"l":41287.5,"c":41313.5,"v":117.338}
{"ts":1650496320000,"o":41313.5,"h":41333.5,"l":41313.5,"c":41327.5,"v":12.3}
{"ts":1650496380000,"o":41327.5,"h":41328,"l":41327.5,"c":41327.5,"v":8.783}
{"ts":1650496440000,"o":41327.5,"h":41346,"l":41327.5,"c":41346,"v":19.761}
{"ts":1650496500000,"o":41346,"h":41350,"l":41333,"c":41333,"v":24.644}
{"ts":1650496560000,"o":41333,"h":41384,"l":41319.5,"c":41383.5,"v":91.134}
{"ts":1650496620000,"o":41383.5,"h":41384,"l":41373,"c":41384,"v":8.278}
{"ts":1650496680000,"o":41384,"h":41384,"l":41355,"c":41355,"v":23.614}
{"ts":1650496740000,"o":41355,"h":41355,"l":41354.5,"c":41355,"v":11.945}
{"ts":1650496800000,"o":41355,"h":41359,"l":41355,"c":41359,"v":33.017}
{"ts":1650496860000,"o":41359,"h":41359,"l":41358.5,"c":41359,"v":7.342}
{"ts":1650496920000,"o":41359,"h":41369,"l":41355,"c":41355,"v":9.829}
{"ts":1650496980000,"o":41355,"h":41355.5,"l":41355,"c":41355.5,"v":6.122}
{"ts":1650497040000,"o":41355.5,"h":41378,"l":41355,"c":41378,"v":13.6}
{"ts":1650497100000,"o":41378,"h":41393,"l":41376,"c":41393,"v":28.34}
{"ts":1650497160000,"o":41393,"h":41393,"l":41371.5,"c":41372,"v":10.993}
{"ts":1650497220000,"o":41372,"h":41372,"l":41371.5,"c":41372,"v":2.295}
{"ts":1650497280000,"o":41372,"h":41386.5,"l":41371.5,"c":41386.5,"v":7.541}
{"ts":1650497340000,"o":41386.5,"h":41394.5,"l":41386,"c":41394.5,"v":10.962}
{"ts":1650497400000,"o":41394.5,"h":41394.5,"l":41360,"c":41360,"v":22.22}
{"ts":1650497460000,"o":41360,"h":41360,"l":41333,"c":41346,"v":33.322}
{"ts":1650497520000,"o":41346,"h":41395,"l":41346,"c":41395,"v":12.644}
{"ts":1650497580000,"o":41395,"h":41395,"l":41394.5,"c":41394.5,"v":2.018}
{"ts":1650497640000,"o":41394.5,"h":41395,"l":41376.5,"c":41376.5,"v":14.76}
{"ts":1650497700000,"o":41376.5,"h":41379.5,"l":41376.5,"c":41379.5,"v":2.995}
{"ts":1650497760000,"o":41379.5,"h":41379.5,"l":41379,"c":41379,"v":2.314}
{"ts":1650497820000,"o":41379,"h":41379.5,"l":41343,"c":41343,"v":10.2}
{"ts":1650497880000,"o":41343,"h":41343,"l":41245,"c":41314,"v":131.531}
{"ts":1650497940000,"o":41314,"h":41321.5,"l":41314,"c":41321.5,"v":20.302}
{"ts":1650498000000,"o":41321.5,"h":41333,"l":41321,"c":41321,"v":9.563}
{"ts":1650498060000,"o":41321,"h":41321.5,"l":41321,"c":41321.5,"v":9.992}
{"ts":1650498120000,"o":41321.5,"h":41340,"l":41321,"c":41340,"v":8.714}
{"ts":1650498180000,"o":41340,"h":41340,"l":41335,"c":41335.5,"v":7.806}
{"ts":1650498240000,"o":41335.5,"h":41344,"l":41335,"c":41341.5,"v":4.39}
{"ts":1650498300000,"o":41341.5,"h":41362.5,"l":41341,"c":41362.5,"v":6.975}
{"ts":1650498360000,"o":41362.5,"h":41367.5,"l":41362,"c":41367.5,"v":7.685}
{"ts":1650498420000,"o":41367.5,"h":41376,"l":41367,"c":41376,"v":5.276}
{"ts":1650498480000,"o":41376,"h":41379.5,"l":41375.5,"c":41379.5,"v":18.465}
{"ts":1650498540000,"o":41379.5,"h":41379.5,"l":41379,"c":41379.5,"v":1.449}
{"ts":1650498600000,"o":41379.5,"h":41379.5,"l":41379,"c":41379.5,"v":28.072}
{"ts":1650498660000,"o":41379.5,"h":41379.5,"l":41379,"c":41379.5,"v":1.075}
{"ts":1650498720000,"o":41379.5,"h":41379.5,"l":41365,"c":41365,"v":7.75}
{"ts":1650498780000,"o":41365,"h":41365,"l":41364,"c":41364,"v":41.608}
{"ts":1650498840000,"o":41364,"h":41364.5,"l":41335,"c":41335,"v":11.605}
{"ts":1650498900000,"o":41335,"h":41335,"l":41312.5,"c":41312.5,"v":15.504}
{"ts":1650498960000,"o":41312.5,"h":41333.5,"l":41312.5,"c":41333.5,"v":9.914}
{"ts":1650499020000,"o":41333.5,"h":41335,"l":41333,"c":41333,"v":3.772}
{"ts":1650499080000,"o":41333,"h":41350,"l":41333,"c":41350,"v":11.592}
{"ts":1650499140000,"o":41350,"h":41350,"l":41322.5,"c":41333.5,"v":16.22}
{"ts":1650499200000,"o":41333.5,"h":41342,"l":41301,"c":41315,"v":43.85}
{"ts":1650499260000,"o":41315,"h":41337.5,"l":41310,"c":41337.5,"v":12.532}
{"ts":1650499320000,"o":41337.5,"h":41387,"l":41337.5,"c":41368,"v":47.964}
{"ts":1650499380000,"o":41368,"h":41386.5,"l":41359,"c":41373.5,"v":37.894}
{"ts":1650499440000,"o":41373.5,"h":41373.5,"l":41340,"c":41344,"v":41.072}
{"ts":1650499500000,"o":41344,"h":41382.5,"l":41328,"c":41364.5,"v":56.989}
{"ts":1650499560000,"o":41364.5,"h":41397,"l":41364.5,"c":41397,"v":22.431}
{"ts":1650499620000,"o":41397,"h":41413.5,"l":41397,"c":41413.5,"v":34.115}
{"ts":1650499680000,"o":41413.5,"h":41420,"l":41410.5,"c":41410.5,"v":24.967}
{"ts":1650499740000,"o":41410.5,"h":41411,"l":41400,"c":41400.5,"v":13.877}
{"ts":1650499800000,"o":41400.5,"h":41489.5,"l":41400,"c":41480,"v":110.798}
{"ts":1650499860000,"o":41480,"h":41480,"l":41443.5,"c":41444.5,"v":23.63}
{"ts":1650499920000,"o":41444.5,"h":41449.5,"l":41444.5,"c":41449.5,"v":14.319}
{"ts":1650499980000,"o":41449.5,"h":41466,"l":41449.5,"c":41459.5,"v":19.19}
{"ts":1650500040000,"o":41459.5,"h":41466,"l":41440,"c":41440,"v":27.174}
{"ts":1650500100000,"o":41440,"h":41454.5,"l":41440,"c":41454,"v":8.966}
{"ts":1650500160000,"o":41454,"h":41460.5,"l":41454,"c":41460.5,"v":10.747}
{"ts":1650500220000,"o":41460.5,"h":41460.5,"l":41450,"c":41450,"v":11.92}
{"ts":1650500280000,"o":41450,"h":41462.5,"l":41435.5,"c":41458.5,"v":56.184}
{"ts":1650500340000,"o":41458.5,"h":41459,"l":41408,"c":41408.5,"v":19.65}
{"ts":1650500400000,"o":41408.5,"h":41424,"l":41388.5,"c":41388.5,"v":28.496}
{"ts":1650500460000,"o":41388.5,"h":41406.5,"l":41388.5,"c":41406.5,"v":6.683}
{"ts":1650500520000,"o":41406.5,"h":41420,"l":41400,"c":41400.5,"v":56.655}
{"ts":1650500580000,"o":41400.5,"h":41400.5,"l":41388.5,"c":41399.5,"v":14.456}
{"ts":1650500640000,"o":41399.5,"h":41400,"l":41399.5,"c":41400,"v":10.996}
{"ts":1650500700000,"o":41400,"h":41419,"l":41400,"c":41418.5,"v":9.748}
{"ts":1650500760000,"o":41418.5,"h":41419,"l":41401,"c":41401,"v":9.96}
{"ts":1650500820000,"o":41401,"h":41418,"l":41401,"c":41417.5,"v":16.745}
{"ts":1650500880000,"o":41417.5,"h":41469.5,"l":41417.5,"c":41469,"v":30.095}
{"ts":1650500940000,"o":41469,"h":41500,"l":41469,"c":41491.5,"v":84.067}
{"ts":1650501000000,"o":41491.5,"h":41491.5,"l":41469,"c":41472,"v":27.339}
{"ts":1650501060000,"o":41472,"h":41472.5,"l":41469,"c":41469,"v":15.464}
{"ts":1650501120000,"o":41469,"h":41470,"l":41458,"c":41458.5,"v":12.33}
{"ts":1650501180000,"o":41458.5,"h":41466.5,"l":41458,"c":41464.5,"v":15.281}
{"ts":1650501240000,"o":41464.5,"h":41464.5,"l":41449,"c":41449,"v":7.088}
{"ts":1650501300000,"o":41449,"h":41449.5,"l":41449,"c":41449.5,"v":11.484}
{"ts":1650501360000,"o":41449.5,"h":41480.5,"l":41449,"c":41475.5,"v":18.448}
{"ts":1650501420000,"o":41475.5,"h":41475.5,"l":41452.5,"c":41452.5,"v":12.657}
{"ts":1650501480000,"o":41452.5,"h":41453,"l":41452.5,"c":41453,"v":4.375}
{"ts":1650501540000,"o":41453,"h":41480.5,"l":41452.5,"c":41480.5,"v":37.326}
{"ts":1650501600000,"o":41480.5,"h":41480.5,"l":41470,"c":41470,"v":2.46}
{"ts":1650501660000,"o":41470,"h":41483.5,"l":41470,"c":41483,"v":16.545}
{"ts":1650501720000,"o":41483,"h":41487.5,"l":41483,"c":41487.5,"v":4.57}
{"ts":1650501780000,"o":41487.5,"h":41496,"l":41487,"c":41488,"v":46.789}
{"ts":1650501840000,"o":41488,"h":41504,"l":41487.5,"c":41504,"v":24.613}
{"ts":1650501900000,"o":41504,"h":41509.5,"l":41500,"c":41509,"v":24.742}
{"ts":1650501960000,"o":41509,"h":41550.5,"l":41509,"c":41523,"v":110.991}
{"ts":1650502020000,"o":41523,"h":41539.5,"l":41521.5,"c":41521.5,"v":56.53}
{"ts":1650502080000,"o":41521.5,"h":41540,"l":41514.5,"c":41514.5,"v":24.717}
{"ts":1650502140000,"o":41514.5,"h":41515,"l":41500,"c":41500,"v":15.679}
{"ts":1650502200000,"o":41500,"h":41500.5,"l":41494.5,"c":41500,"v":19.615}
{"ts":1650502260000,"o":41500,"h":41510,"l":41476,"c":41485.5,"v":27.394}
{"ts":1650502320000,"o":41485.5,"h":41485.5,"l":41458.5,"c":41478.5,"v":14.344}
{"ts":1650502380000,"o":41478.5,"h":41479,"l":41474,"c":41474.5,"v":14.284}
{"ts":1650502440000,"o":41474.5,"h":41479,"l":41474,"c":41479,"v":12.627}
{"ts":1650502500000,"o":41479,"h":41500,"l":41478.5,"c":41500,"v":12.538}
{"ts":1650502560000,"o":41500,"h":41500,"l":41484.5,"c":41490,"v":10.029}
{"ts":1650502620000,"o":41490,"h":41521.5,"l":41490,"c":41521.5,"v":24.093}
{"ts":1650502680000,"o":41521.5,"h":41537.5,"l":41521.5,"c":41527,"v":27.562}
{"ts":1650502740000,"o":41527,"h":41535,"l":41483.5,"c":41497.5,"v":37.834}
{"ts":1650502800000,"o":41497.5,"h":41516,"l":41497.5,"c":41515.5,"v":29.173}
{"ts":1650502860000,"o":41515.5,"h":41518.5,"l":41515.5,"c":41518.5,"v":9.243}
{"ts":1650502920000,"o":41518.5,"h":41535.5,"l":41518,"c":41535,"v":17.627}
{"ts":1650502980000,"o":41535,"h":41535.5,"l":41524.5,"c":41525,"v":8.535}
{"ts":1650503040000,"o":41525,"h":41540,"l":41514,"c":41514,"v":67.893}
{"ts":1650503100000,"o":41514,"h":41514,"l":41500,"c":41511,"v":15.945}
{"ts":1650503160000,"o":41511,"h":41511,"l":41499,"c":41500,"v":7.967}
{"ts":1650503220000,"o":41500,"h":41500,"l":41499.5,"c":41500,"v":3.14}
{"ts":1650503280000,"o":41500,"h":41524,"l":41499.5,"c":41524,"v":14.832}
{"ts":1650503340000,"o":41524,"h":41534,"l":41523.5,"c":41534,"v":10.261}
{"ts":1650503400000,"o":41534,"h":41535.5,"l":41524,"c":41527,"v":4.772}
{"ts":1650503460000,"o":41527,"h":41527,"l":41476.5,"c":41477,"v":40.164}
{"ts":1650503520000,"o":41477,"h":41483.5,"l":41476.5,"c":41483.5,"v":29.856}
{"ts":1650503580000,"o":41483.5,"h":41490.5,"l":41471,"c":41471,"v":17.587}
{"ts":1650503640000,"o":41471,"h":41471.5,"l":41459,"c":41459.5,"v":24.319}
{"ts":1650503700000,"o":41459.5,"h":41459.5,"l":41456,"c":41456,"v":12.075}
{"ts":1650503760000,"o":41456,"h":41456.5,"l":41456,"c":41456.5,"v":13.277}
{"ts":1650503820000,"o":41456.5,"h":41456.5,"l":41456,"c":41456,"v":14.296}
{"ts":1650503880000,"o":41456,"h":41466.5,"l":41456,"c":41466.5,"v":5.934}
{"ts":1650503940000,"o":41466.5,"h":41466.5,"l":41466,"c":41466.5,"v":5.003}
{"ts":1650504000000,"o":41466.5,"h":41470,"l":41466,"c":41469.5,"v":9.495}
{"ts":1650504060000,"o":41469.5,"h":41487.5,"l":41469.5,"c":41487,"v":16.255}
{"ts":1650504120000,"o":41487,"h":41510,"l":41487,"c":41510,"v":21.57}
{"ts":1650504180000,"o":41510,"h":41515.5,"l":41508.5,"c":41508.5,"v":7.804}
{"ts":1650504240000,"o":41508.5,"h":41565,"l":41508.5,"c":41565,"v":44.681}
{"ts":1650504300000,"o":41565,"h":41620,"l":41564.5,"c":41581,"v":166.324}
{"ts":1650504360000,"o":41581,"h":41615,"l":41581,"c":41595,"v":86.977}
{"ts":1650504420000,"o":41595,"h":41596,"l":41575.5,"c":41596,"v":47.051}
{"ts":1650504480000,"o":41596,"h":41630,"l":41595.5,"c":41620,"v":85.13}
{"ts":1650504540000,"o":41620,"h":41620.5,"l":41583,"c":41607,"v":56.163}
{"ts":1650504600000,"o":41607,"h":41607.5,"l":41587.5,"c":41587.5,"v":24.468}
{"ts":1650504660000,"o":41587.5,"h":41599.5,"l":41587.5,"c":41589.5,"v":14.046}
{"ts":1650504720000,"o":41589.5,"h":41605,"l":41589.5,"c":41604.5,"v":21.934}
{"ts":1650504780000,"o":41604.5,"h":41605,"l":41595,"c":41595,"v":30.62}
{"ts":1650504840000,"o":41595,"h":41630,"l":41595,"c":41630,"v":34.081}
{"ts":1650504900000,"o":41630,"h":41707.5,"l":41629.5,"c":41687,"v":322.086}
{"ts":1650504960000,"o":41687,"h":41748,"l":41678,"c":41678,"v":236.211}
{"ts":1650505020000,"o":41678,"h":41694.5,"l":41678,"c":41689.5,"v":61.665}
{"ts":1650505080000,"o":41689.5,"h":41700.5,"l":41673.5,"c":41700.5,"v":48.583}
{"ts":1650505140000,"o":41700.5,"h":41701,"l":41680,"c":41680.5,"v":35.83}
{"ts":1650505200000,"o":41680.5,"h":41680.5,"l":41673,"c":41673.5,"v":22.822}
{"ts":1650505260000,"o":41673.5,"h":41680,"l":41673,"c":41674,"v":23.481}
{"ts":1650505320000,"o":41674,"h":41697.5,"l":41674,"c":41697.5,"v":21.758}
{"ts":1650505380000,"o":41697.5,"h":41700,"l":41685.5,"c":41685.5,"v":22.908}
{"ts":1650505440000,"o":41685.5,"h":41709.5,"l":41685.5,"c":41709,"v":36.747}
{"ts":1650505500000,"o":41709,"h":41709.5,"l":41697,"c":41697.5,"v":38.209}
{"ts":1650505560000,"o":41697.5,"h":41697.5,"l":41670,"c":41679.5,"v":25.885}
{"ts":1650505620000,"o":41679.5,"h":41682,"l":41670,"c":41682,"v":13.705}
{"ts":1650505680000,"o":41682,"h":41682,"l":41675,"c":41675,"v":7.992}
{"ts":1650505740000,"o":41675,"h":41675.5,"l":41670,"c":41670.5,"v":37.047}
{"ts":1650505800000,"o":41670.5,"h":41670.5,"l":41650,"c":41655.5,"v":47.472}
{"ts":1650505860000,"o":41655.5,"h":41656,"l":41655.5,"c":41655.5,"v":5.756}
{"ts":1650505920000,"o":41655.5,"h":41655.5,"l":41603,"c":41636.5,"v":132.245}
{"ts":1650505980000,"o":41636.5,"h":41639,"l":41636,"c":41639,"v":24.606}
{"ts":1650506040000,"o":41639,"h":41651,"l":41638.5,"c":41651,"v":18.417}
{"ts":1650506100000,"o":41651,"h":41661.5,"l":41650.5,"c":41661.5,"v":10.775}
{"ts":1650506160000,"o":41661.5,"h":41661.5,"l":41625,"c":41625.5,"v":45.346}
{"ts":1650506220000,"o":41625.5,"h":41625.5,"l":41607.5,"c":41620,"v":17.915}
{"ts":1650506280000,"o":41620,"h":41625.5,"l":41620,"c":41625,"v":11.952}
{"ts":1650506340000,"o":41625,"h":41645.5,"l":41625,"c":41640.5,"v":27.861}
{"ts":1650506400000,"o":41640.5,"h":41653,"l":41640,"c":41641.5,"v":24.314}
{"ts":1650506460000,"o":41641.5,"h":41641.5,"l":41620.5,"c":41621,"v":8.14}
{"ts":1650506520000,"o":41621,"h":41621,"l":41619.5,"c":41620,"v":44.766}
{"ts":1650506580000,"o":41620,"h":41620,"l":41619.5,"c":41619.5,"v":19.793}
{"ts":1650506640000,"o":41619.5,"h":41620,"l":41611.5,"c":41611.5,"v":11.425}
{"ts":1650506700000,"o":41611.5,"h":41620,"l":41581,"c":41620,"v":82.855}
{"ts":1650506760000,"o":41620,"h":41635.5,"l":41619.5,"c":41635.5,"v":25.176}
{"ts":1650506820000,"o":41635.5,"h":41669.5,"l":41635,"c":41669.5,"v":42.552}
{"ts":1650506880000,"o":41669.5,"h":41669.5,"l":41664.5,"c":41664.5,"v":11.903}
{"ts":1650506940000,"o":41664.5,"h":41664.5,"l":41664,"c":41664,"v":19.083}
{"ts":1650507000000,"o":41664,"h":41668,"l":41664,"c":41668,"v":31.823}
{"ts":1650507060000,"o":41668,"h":41668,"l":41667.5,"c":41668,"v":6.711}
{"ts":1650507120000,"o":41668,"h":41677,"l":41667.5,"c":41677,"v":34.114}
{"ts":1650507180000,"o":41677,"h":41677,"l":41676.5,"c":41676.5,"v":13.356}
{"ts":1650507240000,"o":41676.5,"h":41677,"l":41665,"c":41665,"v":16.468}
{"ts":1650507300000,"o":41665,"h":41665.5,"l":41665,"c":41665.5,"v":4.471}
{"ts":1650507360000,"o":41665.5,"h":41665.5,"l":41665,"c":41665,"v":3.781}
{"ts":1650507420000,"o":41665,"h":41680,"l":41665,"c":41674.5,"v":27.144}
{"ts":1650507480000,"o":41674.5,"h":41674.5,"l":41647,"c":41647,"v":22.422}
{"ts":1650507540000,"o":41647,"h":41647.5,"l":41647,"c":41647,"v":21.95}
{"ts":1650507600000,"o":41647,"h":41647.5,"l":41647,"c":41647,"v":7.315}
{"ts":1650507660000,"o":41647,"h":41647.5,"l":41647,"c":41647.5,"v":1.844}
{"ts":1650507720000,"o":41647.5,"h":41647.5,"l":41628,"c":41628,"v":14.592}
{"ts":1650507780000,"o":41628,"h":41645,"l":41628,"c":41631,"v":15.654}
{"ts":1650507840000,"o":41631,"h":41631,"l":41622.5,"c":41622.5,"v":11.887}
{"ts":1650507900000,"o":41622.5,"h":41641,"l":41622.5,"c":41640.5,"v":9.259}
{"ts":1650507960000,"o":41640.5,"h":41646,"l":41640.5,"c":41646,"v":9.787}
{"ts":1650508020000,"o":41646,"h":41650.5,"l":41645.5,"c":41650.5,"v":17.734}
{"ts":1650508080000,"o":41650.5,"h":41650.5,"l":41650,"c":41650.5,"v":6.22}
{"ts":1650508140000,"o":41650.5,"h":41650.5,"l":41642,"c":41642,"v":18.734}
{"ts":1650508200000,"o":41642,"h":41642.5,"l":41631,"c":41631,"v":10.642}
{"ts":1650508260000,"o":41631,"h":41659,"l":41631,"c":41657.5,"v":40.845}
{"ts":1650508320000,"o":41657.5,"h":41657.5,"l":41645.5,"c":41645.5,"v":12.462}
{"ts":1650508380000,"o":41645.5,"h":41645.5,"l":41610,"c":41610.5,"v":28.404}
{"ts":1650508440000,"o":41610.5,"h":41610.5,"l":41600,"c":41600,"v":12.628}
{"ts":1650508500000,"o":41600,"h":41600,"l":41560,"c":41568,"v":64.285}
{"ts":1650508560000,"o":41568,"h":41575.5,"l":41550,"c":41550,"v":57.824}
{"ts":1650508620000,"o":41550,"h":41560,"l":41514,"c":41555.5,"v":181.807}
{"ts":1650508680000,"o":41555.5,"h":41565.5,"l":41555,"c":41565.5,"v":6.923}
{"ts":1650508740000,"o":41565.5,"h":41567.5,"l":41552,"c":41567.5,"v":24.258}
{"ts":1650508800000,"o":41567.5,"h":41567.5,"l":41555,"c":41559.5,"v":12.28}
{"ts":1650508860000,"o":41559.5,"h":41562,"l":41550,"c":41562,"v":32.101}
{"ts":1650508920000,"o":41562,"h":41568,"l":41561.5,"c":41568,"v":19.894}
{"ts":1650508980000,"o":41568,"h":41581.5,"l":41552.5,"c":41553,"v":28.036}
{"ts":1650509040000,"o":41553,"h":41566,"l":41552.5,"c":41565.5,"v":4.365}
{"ts":1650509100000,"o":41565.5,"h":41566,"l":41534.5,"c":41550.5,"v":19.911}
{"ts":1650509160000,"o":41550.5,"h":41556.5,"l":41550.5,"c":41556.5,"v":5.846}
{"ts":1650509220000,"o":41556.5,"h":41556.5,"l":41548,"c":41548,"v":6.086}
{"ts":1650509280000,"o":41548,"h":41548.5,"l":41548,"c":41548,"v":3.917}
{"ts":1650509340000,"o":41548,"h":41548.5,"l":41548,"c":41548,"v":11.187}
{"ts":1650509400000,"o":41548,"h":41578.5,"l":41548,"c":41572,"v":53.002}
{"ts":1650509460000,"o":41572,"h":41572.5,"l":41572,"c":41572.5,"v":18.446}
{"ts":1650509520000,"o":41572.5,"h":41588.5,"l":41572,"c":41588.5,"v":11.856}
{"ts":1650509580000,"o":41588.5,"h":41598,"l":41587.5,"c":41589.5,"v":12.435}
{"ts":1650509640000,"o":41589.5,"h":41590,"l":41581.5,"c":41581.5,"v":24.431}
{"ts":1650509700000,"o":41581.5,"h":41590,"l":41581.5,"c":41589.5,"v":6.987}
{"ts":1650509760000,"o":41589.5,"h":41590,"l":41589.5,"c":41589.5,"v":13.124}
{"ts":1650509820000,"o":41589.5,"h":41590,"l":41589.5,"c":41590,"v":5.925}
{"ts":1650509880000,"o":41590,"h":41590,"l":41589.5,"c":41589.5,"v":2.021}
{"ts":1650509940000,"o":41589.5,"h":41590,"l":41589.5,"c":41590,"v":3.662}
{"ts":1650510000000,"o":41590,"h":41595.5,"l":41581.5,"c":41595.5,"v":16.095}
{"ts":1650510060000,"o":41595.5,"h":41599.5,"l":41595,"c":41599.5,"v":9.67}
{"ts":1650510120000,"o":41599.5,"h":41599.5,"l":41580,"c":41580.5,"v":83.625}
{"ts":1650510180000,"o":41580.5,"h":41580.5,"l":41560.5,"c":41560.5,"v":14.83}
{"ts":1650510240000,"o":41560.5,"h":41561,"l":41529,"c":41542.5,"v":35.534}
{"ts":1650510300000,"o":41542.5,"h":41569,"l":41542.5,"c":41568.5,"v":6.339}
{"ts":1650510360000,"o":41568.5,"h":41569,"l":41560,"c":41566.5,"v":6.57}
{"ts":1650510420000,"o":41566.5,"h":41570,"l":41566.5,"c":41570,"v":6.702}
{"ts":1650510480000,"o":41570,"h":41571.5,"l":41570,"c":41571.5,"v":6.228}
{"ts":1650510540000,"o":41571.5,"h":41578.5,"l":41566,"c":41566.5,"v":10.972}
{"ts":1650510600000,"o":41566.5,"h":41571,"l":41566,"c":41570.5,"v":4.379}
{"ts":1650510660000,"o":41570.5,"h":41610,"l":41570.5,"c":41609.5,"v":18.248}
{"ts":1650510720000,"o":41609.5,"h":41610,"l":41597.5,"c":41597.5,"v":22.385}
{"ts":1650510780000,"o":41597.5,"h":41598,"l":41580.5,"c":41581,"v":6.936}
{"ts":1650510840000,"o":41581,"h":41581,"l":41580.5,"c":41580.5,"v":1.674}
{"ts":1650510900000,"o":41580.5,"h":41595.5,"l":41580.5,"c":41595.5,"v":5.905}
{"ts":1650510960000,"o":41595.5,"h":41631.5,"l":41595.5,"c":41622,"v":65.015}
{"ts":1650511020000,"o":41622,"h":41633,"l":41621.5,"c":41624.5,"v":10.959}
{"ts":1650511080000,"o":41624.5,"h":41624.5,"l":41621.5,"c":41622,"v":17.183}
{"ts":1650511140000,"o":41622,"h":41622,"l":41616.5,"c":41617,"v":14.806}
{"ts":1650511200000,"o":41617,"h":41617,"l":41616.5,"c":41616.5,"v":9.371}
{"ts":1650511260000,"o":41616.5,"h":41617,"l":41610,"c":41610,"v":6.204}
{"ts":1650511320000,"o":41610,"h":41610.5,"l":41586.5,"c":41586.5,"v":10.941}
{"ts":1650511380000,"o":41586.5,"h":41587,"l":41574,"c":41574.5,"v":20.845}
{"ts":1650511440000,"o":41574.5,"h":41574.5,"l":41548.5,"c":41567,"v":19.533}
{"ts":1650511500000,"o":41567,"h":41595,"l":41566.5,"c":41595,"v":10.228}
{"ts":1650511560000,"o":41595,"h":41595,"l":41594.5,"c":41595,"v":12.11}
{"ts":1650511620000,"o":41595,"h":41595,"l":41585.5,"c":41585.5,"v":15.849}
{"ts":1650511680000,"o":41585.5,"h":41591.5,"l":41585.5,"c":41591.5,"v":3.98}
{"ts":1650511740000,"o":41591.5,"h":41618,"l":41591,"c":41617.5,"v":12.599}
{"ts":1650511800000,"o":41617.5,"h":41618,"l":41617.5,"c":41617.5,"v":3.718}
{"ts":1650511860000,"o":41617.5,"h":41618,"l":41581.5,"c":41581.5,"v":8.72}
{"ts":1650511920000,"o":41581.5,"h":41581.5,"l":41565,"c":41565,"v":21.011}
{"ts":1650511980000,"o":41565,"h":41576,"l":41565,"c":41575.5,"v":5.634}
{"ts":1650512040000,"o":41575.5,"h":41576,"l":41575.5,"c":41575.5,"v":13.551}
{"ts":1650512100000,"o":41575.5,"h":41627,"l":41575.5,"c":41626.5,"v":34.542}
{"ts":1650512160000,"o":41626.5,"h":41626.5,"l":41614.5,"c":41614.5,"v":12.205}
{"ts":1650512220000,"o":41614.5,"h":41615,"l":41614.5,"c":41614.5,"v":2.373}
{"ts":1650512280000,"o":41614.5,"h":41615,"l":41604,"c":41604,"v":10.207}
{"ts":1650512340000,"o":41604,"h":41613,"l":41604,"c":41613,"v":5.776}
{"ts":1650512400000,"o":41613,"h":41623,"l":41611.5,"c":41611.5,"v":6.204}
{"ts":1650512460000,"o":41611.5,"h":41620,"l":41609,"c":41609,"v":10.552}
{"ts":1650512520000,"o":41609,"h":41609.5,"l":41600,"c":41603,"v":2.811}
{"ts":1650512580000,"o":41603,"h":41622,"l":41602.5,"c":41615,"v":5.524}
{"ts":1650512640000,"o":41615,"h":41615.5,"l":41615,"c":41615.5,"v":3.276}
{"ts":1650512700000,"o":41615.5,"h":41615.5,"l":41615,"c":41615,"v":4.788}
{"ts":1650512760000,"o":41615,"h":41615.5,"l":41591.5,"c":41597,"v":11.156}
{"ts":1650512820000,"o":41597,"h":41604.5,"l":41596.5,"c":41604,"v":10.357}
{"ts":1650512880000,"o":41604,"h":41604.5,"l":41604,"c":41604.5,"v":0.775}
{"ts":1650512940000,"o":41604.5,"h":41607.5,"l":41604,"c":41607,"v":5.12}
{"ts":1650513000000,"o":41607,"h":41629.5,"l":41607,"c":41629.5,"v":19.699}
{"ts":1650513060000,"o":41629.5,"h":41672,"l":41629.5,"c":41672,"v":49.801}
{"ts":1650513120000,"o":41672,"h":41672,"l":41646,"c":41646.5,"v":27.268}
{"ts":1650513180000,"o":41646.5,"h":41658,"l":41646,"c":41655,"v":58.453}
{"ts":1650513240000,"o":41655,"h":41655,"l":41637.5,"c":41638,"v":33.338}
{"ts":1650513300000,"o":41638,"h":41676,"l":41638,"c":41676,"v":40.593}
{"ts":1650513360000,"o":41676,"h":41676,"l":41655.5,"c":41656,"v":28.69}
{"ts":1650513420000,"o":41656,"h":41675,"l":41654.5,"c":41675,"v":24.884}
{"ts":1650513480000,"o":41675,"h":41675,"l":41666,"c":41666.5,"v":8.846}
{"ts":1650513540000,"o":41666.5,"h":41666.5,"l":41657,"c":41663,"v":9.177}
{"ts":1650513600000,"o":41663,"h":41667,"l":41657.5,"c":41658,"v":10.57}
{"ts":1650513660000,"o":41658,"h":41658,"l":41647,"c":41647,"v":8.063}
{"ts":1650513720000,"o":41647,"h":41647.5,"l":41647,"c":41647.5,"v":11.918}
{"ts":1650513780000,"o":41647.5,"h":41658,"l":41647,"c":41648,"v":12.971}
{"ts":1650513840000,"o":41648,"h":41649,"l":41648,"c":41649,"v":2.437}
{"ts":1650513900000,"o":41649,"h":41649,"l":41637,"c":41637,"v":22.79}
{"ts":1650513960000,"o":41637,"h":41637,"l":41619.5,"c":41619.5,"v":35.57}
{"ts":1650514020000,"o":41619.5,"h":41619.5,"l":41619,"c":41619,"v":4.009}
{"ts":1650514080000,"o":41619,"h":41627.5,"l":41619,"c":41627.5,"v":9.456}
{"ts":1650514140000,"o":41627.5,"h":41650,"l":41627.5,"c":41650,"v":19.031}
{"ts":1650514200000,"o":41650,"h":41650,"l":41649.5,"c":41650,"v":2.674}
{"ts":1650514260000,"o":41650,"h":41668,"l":41629.5,"c":41668,"v":77.449}
{"ts":1650514320000,"o":41668,"h":41682.5,"l":41667.5,"c":41682.5,"v":29.896}
{"ts":1650514380000,"o":41682.5,"h":41708,"l":41682,"c":41708,"v":83.584}
{"ts":1650514440000,"o":41708,"h":41708,"l":41695,"c":41699.5,"v":37.481}
{"ts":1650514500000,"o":41699.5,"h":41715,"l":41687.5,"c":41688,"v":51.172}
{"ts":1650514560000,"o":41688,"h":41688,"l":41646,"c":41660.5,"v":39.854}
{"ts":1650514620000,"o":41660.5,"h":41665,"l":41660,"c":41664.5,"v":5.698}
{"ts":1650514680000,"o":41664.5,"h":41665,"l":41650,"c":41650.5,"v":9.088}
{"ts":1650514740000,"o":41650.5,"h":41650.5,"l":41640,"c":41640,"v":10.543}
{"ts":1650514800000,"o":41640,"h":41640.5,"l":41634,"c":41634,"v":19.565}
{"ts":1650514860000,"o":41634,"h":41634,"l":41633,"c":41633,"v":15.318}
{"ts":1650514920000,"o":41633,"h":41633.5,"l":41628.5,"c":41628.5,"v":16.677}
{"ts":1650514980000,"o":41628.5,"h":41628.5,"l":41607,"c":41613.5,"v":39.088}
{"ts":1650515040000,"o":41613.5,"h":41626,"l":41613.5,"c":41626,"v":8.951}
{"ts":1650515100000,"o":41626,"h":41626.5,"l":41626,"c":41626,"v":2.355}
{"ts":1650515160000,"o":41626,"h":41626.5,"l":41626,"c":41626,"v":5.419}
{"ts":1650515220000,"o":41626,"h":41626.5,"l":41613,"c":41613,"v":25.07}
{"ts":1650515280000,"o":41613,"h":41614,"l":41606.5,"c":41614,"v":30.697}
{"ts":1650515340000,"o":41614,"h":41614,"l":41609,"c":41609,"v":7.266}
{"ts":1650515400000,"o":41609,"h":41609.5,"l":41609,"c":41609,"v":2.86}
{"ts":1650515460000,"o":41609,"h":41635,"l":41609,"c":41611,"v":41.298}
{"ts":1650515520000,"o":41611,"h":41611,"l":41606,"c":41606,"v":7.742}
{"ts":1650515580000,"o":41606,"h":41606.5,"l":41559,"c":41560.5,"v":77.387}
{"ts":1650515640000,"o":41560.5,"h":41563,"l":41535,"c":41546.5,"v":251.99}
{"ts":1650515700000,"o":41546.5,"h":41558,"l":41528.5,"c":41534,"v":44.965}
{"ts":1650515760000,"o":41534,"h":41540,"l":41533.5,"c":41539.5,"v":23.97}
{"ts":1650515820000,"o":41539.5,"h":41540,"l":41485.5,"c":41517.5,"v":130.083}
{"ts":1650515880000,"o":41517.5,"h":41524,"l":41496.5,"c":41510,"v":41.612}
{"ts":1650515940000,"o":41510,"h":41524,"l":41504,"c":41520,"v":52.153}
{"ts":1650516000000,"o":41520,"h":41520,"l":41515,"c":41515,"v":13.597}
{"ts":1650516060000,"o":41515,"h":41515.5,"l":41483.5,"c":41509,"v":183.875}
{"ts":1650516120000,"o":41509,"h":41523,"l":41509,"c":41523,"v":24.545}
{"ts":1650516180000,"o":41523,"h":41523,"l":41522.5,"c":41522.5,"v":14.602}
{"ts":1650516240000,"o":41522.5,"h":41544.5,"l":41518,"c":41541,"v":29.368}
{"ts":1650516300000,"o":41541,"h":41541,"l":41540.5,"c":41540.5,"v":7.576}
{"ts":1650516360000,"o":41540.5,"h":41541,"l":41540.5,"c":41541,"v":16.351}
{"ts":1650516420000,"o":41541,"h":41541,"l":41540.5,"c":41540.5,"v":20.068}
{"ts":1650516480000,"o":41540.5,"h":41541,"l":41540.5,"c":41541,"v":6.629}
{"ts":1650516540000,"o":41541,"h":41541,"l":41540,"c":41540.5,"v":7.93}
{"ts":1650516600000,"o":41540.5,"h":41550,"l":41540,"c":41550,"v":16.953}
{"ts":1650516660000,"o":41550,"h":41550,"l":41549.5,"c":41549.5,"v":6.319}
{"ts":1650516720000,"o":41549.5,"h":41550,"l":41540.5,"c":41541,"v":16.621}
{"ts":1650516780000,"o":41541,"h":41541,"l":41536,"c":41536,"v":12.983}
{"ts":1650516840000,"o":41536,"h":41555,"l":41536,"c":41555,"v":16.151}
{"ts":1650516900000,"o":41555,"h":41563.5,"l":41554.5,"c":41563,"v":14.725}
{"ts":1650516960000,"o":41563,"h":41578,"l":41563,"c":41578,"v":16.566}
{"ts":1650517020000,"o":41578,"h":41580,"l":41577.5,"c":41579.5,"v":3.007}
{"ts":1650517080000,"o":41579.5,"h":41582.5,"l":41574.5,"c":41582,"v":15.02}
{"ts":1650517140000,"o":41582,"h":41591,"l":41577.5,"c":41577.5,"v":10.4}
{"ts":1650517200000,"o":41577.5,"h":41578,"l":41568,"c":41569.5,"v":15.14}
{"ts":1650517260000,"o":41569.5,"h":41569.5,"l":41569,"c":41569.5,"v":11.184}
{"ts":1650517320000,"o":41569.5,"h":41569.5,"l":41560,"c":41560,"v":8.494}
{"ts":1650517380000,"o":41560,"h":41560,"l":41536,"c":41536,"v":22.899}
{"ts":1650517440000,"o":41536,"h":41548,"l":41536,"c":41548,"v":12.882}
{"ts":1650517500000,"o":41548,"h":41576.5,"l":41547.5,"c":41576.5,"v":10.737}
{"ts":1650517560000,"o":41576.5,"h":41596.5,"l":41576.5,"c":41596,"v":22.127}
{"ts":1650517620000,"o":41596,"h":41596.5,"l":41591,"c":41591.5,"v":14.202}
{"ts":1650517680000,"o":41591.5,"h":41592,"l":41591.5,"c":41592,"v":9.429}
{"ts":1650517740000,"o":41592,"h":41594,"l":41591.5,"c":41593.5,"v":5.597}
{"ts":1650517800000,"o":41593.5,"h":41594,"l":41593.5,"c":41594,"v":4.926}
{"ts":1650517860000,"o":41594,"h":41605,"l":41594,"c":41605,"v":29.544}
{"ts":1650517920000,"o":41605,"h":41633,"l":41605,"c":41628.5,"v":50.143}
{"ts":1650517980000,"o":41628.5,"h":41630,"l":41628,"c":41628,"v":16.563}
{"ts":1650518040000,"o":41628,"h":41628.5,"l":41620,"c":41625.5,"v":10.369}
{"ts":1650518100000,"o":41625.5,"h":41657,"l":41625.5,"c":41656.5,"v":80.062}
{"ts":1650518160000,"o":41656.5,"h":41657,"l":41637.5,"c":41638,"v":24.075}
{"ts":1650518220000,"o":41638,"h":41644.5,"l":41638,"c":41639,"v":6.175}
{"ts":1650518280000,"o":41639,"h":41639.5,"l":41635,"c":41635,"v":9.622}
{"ts":1650518340000,"o":41635,"h":41635,"l":41630,"c":41630.5,"v":8.922}
{"ts":1650518400000,"o":41630.5,"h":41630.5,"l":41613,"c":41613,"v":20.655}
{"ts":1650518460000,"o":41613,"h":41634,"l":41613,"c":41633.5,"v":9.102}
{"ts":1650518520000,"o":41633.5,"h":41633.5,"l":41628,"c":41628,"v":3.88}
{"ts":1650518580000,"o":41628,"h":41628.5,"l":41628,"c":41628,"v":13.128}
{"ts":1650518640000,"o":41628,"h":41628.5,"l":41624,"c":41624,"v":4.642}
{"ts":1650518700000,"o":41624,"h":41624,"l":41600,"c":41601.5,"v":18.97}
{"ts":1650518760000,"o":41601.5,"h":41601.5,"l":41575,"c":41575,"v":24.647}
{"ts":1650518820000,"o":41575,"h":41575.5,"l":41562,"c":41562.5,"v":69.637}
{"ts":1650518880000,"o":41562.5,"h":41562.5,"l":41525.5,"c":41538,"v":39.141}
{"ts":1650518940000,"o":41538,"h":41567,"l":41538,"c":41567,"v":13.537}
{"ts":1650519000000,"o":41567,"h":41567,"l":41548,"c":41548,"v":8.227}
{"ts":1650519060000,"o":41548,"h":41548,"l":41525,"c":41529,"v":44.916}
{"ts":1650519120000,"o":41529,"h":41529,"l":41519.5,"c":41524.5,"v":14.262}
{"ts":1650519180000,"o":41524.5,"h":41535,"l":41513,"c":41534.5,"v":25.142}
{"ts":1650519240000,"o":41534.5,"h":41535,"l":41515,"c":41515.5,"v":13.621}
{"ts":1650519300000,"o":41515.5,"h":41515.5,"l":41515,"c":41515,"v":13.148}
{"ts":1650519360000,"o":41515,"h":41515.5,"l":41515,"c":41515.5,"v":4.555}
{"ts":1650519420000,"o":41515.5,"h":41515.5,"l":41505,"c":41505.5,"v":48.959}
{"ts":1650519480000,"o":41505.5,"h":41513,"l":41505,"c":41509,"v":13.554}
{"ts":1650519540000,"o":41509,"h":41509,"l":41462.5,"c":41479.5,"v":98.522}
{"ts":1650519600000,"o":41479.5,"h":41493.5,"l":41479,"c":41493.5,"v":31.76}
{"ts":1650519660000,"o":41493.5,"h":41500,"l":41493.5,"c":41499.5,"v":11.058}
{"ts":1650519720000,"o":41499.5,"h":41500,"l":41479,"c":41479,"v":27.83}
{"ts":1650519780000,"o":41479,"h":41479.5,"l":41432.5,"c":41450.5,"v":99.41}
{"ts":1650519840000,"o":41450.5,"h":41472,"l":41450.5,"c":41472,"v":18.197}
{"ts":1650519900000,"o":41472,"h":41500,"l":41472,"c":41486.5,"v":29.81}
{"ts":1650519960000,"o":41486.5,"h":41487,"l":41475,"c":41478,"v":22.749}
{"ts":1650520020000,"o":41478,"h":41486,"l":41470,"c":41485.5,"v":16.332}
{"ts":1650520080000,"o":41485.5,"h":41486,"l":41454.5,"c":41460.5,"v":21.566}
{"ts":1650520140000,"o":41460.5,"h":41476.5,"l":41460.5,"c":41476.5,"v":5.583}
{"ts":1650520200000,"o":41476.5,"h":41476.5,"l":41448,"c":41448,"v":16.747}
{"ts":1650520260000,"o":41448,"h":41458,"l":41420,"c":41420,"v":141.764}
{"ts":1650520320000,"o":41420,"h":41428,"l":41419,"c":41419,"v":28.368}
{"ts":1650520380000,"o":41419,"h":41444,"l":41418.5,"c":41444,"v":25.725}
{"ts":1650520440000,"o":41444,"h":41447,"l":41443.5,"c":41444.5,"v":32.119}
{"ts":1650520500000,"o":41444.5,"h":41445,"l":41427.5,"c":41435.5,"v":18.732}
{"ts":1650520560000,"o":41435.5,"h":41436,"l":41435.5,"c":41435.5,"v":9.802}
{"ts":1650520620000,"o":41435.5,"h":41456,"l":41435.5,"c":41442.5,"v":15.613}
{"ts":1650520680000,"o":41442.5,"h":41442.5,"l":41438.5,"c":41439,"v":10.651}
{"ts":1650520740000,"o":41439,"h":41449,"l":41438.5,"c":41448.5,"v":49.347}
{"ts":1650520800000,"o":41448.5,"h":41449,"l":41429.5,"c":41429.5,"v":30.7}
{"ts":1650520860000,"o":41429.5,"h":41430,"l":41405,"c":41425,"v":74.495}
{"ts":1650520920000,"o":41425,"h":41488,"l":41425,"c":41488,"v":34.018}
{"ts":1650520980000,"o":41488,"h":41488,"l":41458,"c":41474,"v":43.685}
{"ts":1650521040000,"o":41474,"h":41474,"l":41443.5,"c":41443.5,"v":45.427}
{"ts":1650521100000,"o":41443.5,"h":41448.5,"l":41443.5,"c":41448.5,"v":5.896}
{"ts":1650521160000,"o":41448.5,"h":41450,"l":41448,"c":41450,"v":15.661}
{"ts":1650521220000,"o":41450,"h":41455,"l":41449.5,"c":41455,"v":11.374}
{"ts":1650521280000,"o":41455,"h":41460,"l":41454.5,"c":41459.5,"v":13.202}
{"ts":1650521340000,"o":41459.5,"h":41460,"l":41459.5,"c":41460,"v":9.757}
{"ts":1650521400000,"o":41460,"h":41460,"l":41459,"c":41459,"v":11.035}
{"ts":1650521460000,"o":41459,"h":41485,"l":41459,"c":41484.5,"v":17.797}
{"ts":1650521520000,"o":41484.5,"h":41485,"l":41465.5,"c":41465.5,"v":12.358}
{"ts":1650521580000,"o":41465.5,"h":41465.5,"l":41452,"c":41452,"v":23.887}
{"ts":1650521640000,"o":41452,"h":41452.5,"l":41452,"c":41452.5,"v":8.326}
{"ts":1650521700000,"o":41452.5,"h":41468,"l":41440.5,"c":41440.5,"v":34.205}
{"ts":1650521760000,"o":41440.5,"h":41445,"l":41440.5,"c":41444.5,"v":13.94}
{"ts":1650521820000,"o":41444.5,"h":41445,"l":41444.5,"c":41444.5,"v":3.529}
{"ts":1650521880000,"o":41444.5,"h":41450,"l":41444.5,"c":41449.5,"v":12.972}
{"ts":1650521940000,"o":41449.5,"h":41450,"l":41449.5,"c":41449.5,"v":7.23}
{"ts":1650522000000,"o":41449.5,"h":41476,"l":41449.5,"c":41476,"v":17.814}
{"ts":1650522060000,"o":41476,"h":41476,"l":41474,"c":41474.5,"v":7.929}
{"ts":1650522120000,"o":41474.5,"h":41474.5,"l":41474,"c":41474.5,"v":7.235}
{"ts":1650522180000,"o":41474.5,"h":41484.5,"l":41474,"c":41484.5,"v":14.586}
{"ts":1650522240000,"o":41484.5,"h":41484.5,"l":41462.5,"c":41462.5,"v":9.945}
{"ts":1650522300000,"o":41462.5,"h":41463,"l":41462.5,"c":41462.5,"v":1.534}
{"ts":1650522360000,"o":41462.5,"h":41467.5,"l":41462.5,"c":41467.5,"v":3.396}
{"ts":1650522420000,"o":41467.5,"h":41470,"l":41467,"c":41470,"v":6.826}
{"ts":1650522480000,"o":41470,"h":41485,"l":41470,"c":41485,"v":9.04}
{"ts":1650522540000,"o":41485,"h":41494.5,"l":41480,"c":41480,"v":15.933}
{"ts":1650522600000,"o":41480,"h":41498.5,"l":41480,"c":41498.5,"v":11.306}
{"ts":1650522660000,"o":41498.5,"h":41498.5,"l":41498,"c":41498.5,"v":11.645}
{"ts":1650522720000,"o":41498.5,"h":41518.5,"l":41498.5,"c":41506,"v":42.661}
{"ts":1650522780000,"o":41506,"h":41506.5,"l":41502,"c":41502,"v":8.524}
{"ts":1650522840000,"o":41502,"h":41502.5,"l":41490,"c":41490,"v":13.849}
{"ts":1650522900000,"o":41490,"h":41490.5,"l":41490,"c":41490.5,"v":2.615}
{"ts":1650522960000,"o":41490.5,"h":41495.5,"l":41490,"c":41495.5,"v":8.997}
{"ts":1650523020000,"o":41495.5,"h":41505,"l":41495,"c":41505,"v":11.601}
{"ts":1650523080000,"o":41505,"h":41505,"l":41460,"c":41460,"v":20.462}
{"ts":1650523140000,"o":41460,"h":41486,"l":41460,"c":41486,"v":58.236}
{"ts":1650523200000,"o":41486,"h":41520,"l":41470,"c":41520,"v":53.496}
{"ts":1650523260000,"o":41520,"h":41520,"l":41506.5,"c":41507,"v":48.603}
{"ts":1650523320000,"o":41507,"h":41508,"l":41506.5,"c":41507.5,"v":6.208}
{"ts":1650523380000,"o":41507.5,"h":41531,"l":41507.5,"c":41530.5,"v":23.088}
{"ts":1650523440000,"o":41530.5,"h":41575,"l":41530,"c":41562,"v":148.297}
{"ts":1650523500000,"o":41562,"h":41575,"l":41562,"c":41565,"v":49.26}
{"ts":1650523560000,"o":41565,"h":41565,"l":41528.5,"c":41528.5,"v":62.935}
{"ts":1650523620000,"o":41528.5,"h":41529,"l":41500,"c":41500,"v":44.157}
{"ts":1650523680000,"o":41500,"h":41500.5,"l":41500,"c":41500,"v":5.27}
{"ts":1650523740000,"o":41500,"h":41500.5,"l":41473,"c":41473,"v":24.744}
{"ts":1650523800000,"o":41473,"h":41482,"l":41473,"c":41482,"v":17.686}
{"ts":1650523860000,"o":41482,"h":41482,"l":41473,"c":41473,"v":20.052}
{"ts":1650523920000,"o":41473,"h":41495.5,"l":41473,"c":41479,"v":21.066}
{"ts":1650523980000,"o":41479,"h":41479.5,"l":41479,"c":41479.5,"v":4.872}
{"ts":1650524040000,"o":41479.5,"h":41500,"l":41479,"c":41500,"v":13.382}
{"ts":1650524100000,"o":41500,"h":41504.5,"l":41494,"c":41494,"v":7.583}
{"ts":1650524160000,"o":41494,"h":41512.5,"l":41494,"c":41512.5,"v":6.917}
{"ts":1650524220000,"o":41512.5,"h":41512.5,"l":41512,"c":41512,"v":6.73}
{"ts":1650524280000,"o":41512,"h":41512.5,"l":41500,"c":41500,"v":21.16}
{"ts":1650524340000,"o":41500,"h":41500.5,"l":41500,"c":41500.5,"v":4.573}
{"ts":1650524400000,"o":41500.5,"h":41512.5,"l":41495,"c":41512.5,"v":17.695}
{"ts":1650524460000,"o":41512.5,"h":41512.5,"l":41504.5,"c":41505,"v":6.005}
{"ts":1650524520000,"o":41505,"h":41505,"l":41504.5,"c":41504.5,"v":14.49}
{"ts":1650524580000,"o":41504.5,"h":41505,"l":41504.5,"c":41504.5,"v":7}
{"ts":1650524640000,"o":41504.5,"h":41505,"l":41504.5,"c":41505,"v":4.447}
{"ts":1650524700000,"o":41505,"h":41505,"l":41504.5,"c":41505,"v":46.33}
{"ts":1650524760000,"o":41505,"h":41512.5,"l":41505,"c":41512.5,"v":9.279}
{"ts":1650524820000,"o":41512.5,"h":41512.5,"l":41504.5,"c":41505,"v":10.468}
{"ts":1650524880000,"o":41505,"h":41505,"l":41483,"c":41483,"v":11.396}
{"ts":1650524940000,"o":41483,"h":41494.5,"l":41480,"c":41494,"v":8.835}
{"ts":1650525000000,"o":41494,"h":41494.5,"l":41490,"c":41490.5,"v":4.334}
{"ts":1650525060000,"o":41490.5,"h":41490.5,"l":41463,"c":41463.5,"v":20.581}
{"ts":1650525120000,"o":41463.5,"h":41463.5,"l":41434.5,"c":41434.5,"v":74.059}
{"ts":1650525180000,"o":41434.5,"h":41457,"l":41425,"c":41451,"v":38.938}
{"ts":1650525240000,"o":41451,"h":41456.5,"l":41451,"c":41456.5,"v":6.205}
{"ts":1650525300000,"o":41456.5,"h":41472,"l":41456,"c":41472,"v":20.202}
{"ts":1650525360000,"o":41472,"h":41513,"l":41470,"c":41512.5,"v":44.136}
{"ts":1650525420000,"o":41512.5,"h":41513,"l":41512.5,"c":41513,"v":5.168}
{"ts":1650525480000,"o":41513,"h":41513,"l":41500.5,"c":41511.5,"v":16.721}
{"ts":1650525540000,"o":41511.5,"h":41518.5,"l":41511.5,"c":41518.5,"v":22.366}
{"ts":1650525600000,"o":41518.5,"h":41549,"l":41512.5,"c":41539.5,"v":64.173}
{"ts":1650525660000,"o":41539.5,"h":41614.5,"l":41538,"c":41579,"v":136.691}
{"ts":1650525720000,"o":41579,"h":41579,"l":41550,"c":41570,"v":34.033}
{"ts":1650525780000,"o":41570,"h":41572,"l":41566,"c":41572,"v":73.085}
{"ts":1650525840000,"o":41572,"h":41588.5,"l":41571.5,"c":41588.5,"v":38.477}
{"ts":1650525900000,"o":41588.5,"h":41600,"l":41577,"c":41577,"v":49.328}
{"ts":1650525960000,"o":41577,"h":41577.5,"l":41563.5,"c":41564,"v":61.16}
{"ts":1650526020000,"o":41564,"h":41576,"l":41563.5,"c":41575.5,"v":14.606}
{"ts":1650526080000,"o":41575.5,"h":41575.5,"l":41565,"c":41574.5,"v":12.867}
{"ts":1650526140000,"o":41574.5,"h":41575,"l":41574.5,"c":41575,"v":13.717}
{"ts":1650526200000,"o":41575,"h":41580,"l":41574.5,"c":41580,"v":32.448}
{"ts":1650526260000,"o":41580,"h":41580,"l":41568,"c":41579,"v":9.925}
{"ts":1650526320000,"o":41579,"h":41579,"l":41578.5,"c":41579,"v":4.263}
{"ts":1650526380000,"o":41579,"h":41600,"l":41576,"c":41600,"v":11.003}
{"ts":1650526440000,"o":41600,"h":41625,"l":41599.5,"c":41618.5,"v":38.07}
{"ts":1650526500000,"o":41618.5,"h":41625,"l":41605.5,"c":41605.5,"v":31.159}
{"ts":1650526560000,"o":41605.5,"h":41606,"l":41605.5,"c":41606,"v":25.671}
{"ts":1650526620000,"o":41606,"h":41614,"l":41606,"c":41607,"v":13.83}
{"ts":1650526680000,"o":41607,"h":41622,"l":41607,"c":41622,"v":23.082}
{"ts":1650526740000,"o":41622,"h":41637,"l":41617.5,"c":41617.5,"v":38.623}
{"ts":1650526800000,"o":41617.5,"h":41624.5,"l":41617.5,"c":41624.5,"v":20.898}
{"ts":1650526860000,"o":41624.5,"h":41624.5,"l":41604,"c":41604,"v":16.621}
{"ts":1650526920000,"o":41604,"h":41604.5,"l":41604,"c":41604.5,"v":9.325}
{"ts":1650526980000,"o":41604.5,"h":41604.5,"l":41604,"c":41604,"v":15.688}
{"ts":1650527040000,"o":41604,"h":41624.5,"l":41604,"c":41620,"v":40.453}
{"ts":1650527100000,"o":41620,"h":41648,"l":41619.5,"c":41625,"v":46.506}
{"ts":1650527160000,"o":41625,"h":41625,"l":41624.5,"c":41625,"v":3.777}
{"ts":1650527220000,"o":41625,"h":41650,"l":41615,"c":41615,"v":37.944}
{"ts":1650527280000,"o":41615,"h":41625,"l":41615,"c":41624.5,"v":12.951}
{"ts":1650527340000,"o":41624.5,"h":41625,"l":41624.5,"c":41624.5,"v":10.092}
{"ts":1650527400000,"o":41624.5,"h":41700,"l":41624.5,"c":41669.5,"v":199.663}
{"ts":1650527460000,"o":41669.5,"h":41683.5,"l":41651.5,"c":41671.5,"v":72.259}
{"ts":1650527520000,"o":41671.5,"h":41678,"l":41663.5,"c":41664,"v":57.625}
{"ts":1650527580000,"o":41664,"h":41664.5,"l":41664,"c":41664.5,"v":22.809}
{"ts":1650527640000,"o":41664.5,"h":41746,"l":41664,"c":41716.5,"v":208.366}
{"ts":1650527700000,"o":41716.5,"h":41716.5,"l":41689,"c":41689,"v":70.59}
{"ts":1650527760000,"o":41689,"h":41721,"l":41660,"c":41721,"v":84.592}
{"ts":1650527820000,"o":41721,"h":41880,"l":41721,"c":41871,"v":1184.077}
{"ts":1650527880000,"o":41871,"h":41900,"l":41820,"c":41860,"v":305.96}
{"ts":1650527940000,"o":41860,"h":41860,"l":41810,"c":41810.5,"v":122.392}
{"ts":1650528000000,"o":41810.5,"h":41856,"l":41810,"c":41855.5,"v":168.64}
{"ts":1650528060000,"o":41855.5,"h":41911,"l":41855.5,"c":41910,"v":193.78}
{"ts":1650528120000,"o":41910,"h":41947,"l":41880,"c":41899.5,"v":358.436}
{"ts":1650528180000,"o":41899.5,"h":41900,"l":41863.5,"c":41870,"v":113.44}
{"ts":1650528240000,"o":41870,"h":41870,"l":41834,"c":41841.5,"v":179.261}
{"ts":1650528300000,"o":41841.5,"h":41842,"l":41776,"c":41777,"v":130.4}
{"ts":1650528360000,"o":41777,"h":41794,"l":41750,"c":41786,"v":197.545}
{"ts":1650528420000,"o":41786,"h":41797,"l":41783,"c":41796,"v":48.378}
{"ts":1650528480000,"o":41796,"h":41822.5,"l":41796,"c":41806,"v":80.337}
{"ts":1650528540000,"o":41806,"h":41830,"l":41800,"c":41800,"v":67.553}
{"ts":1650528600000,"o":41800,"h":41800.5,"l":41799,"c":41799,"v":28.902}
{"ts":1650528660000,"o":41799,"h":41807,"l":41760,"c":41760.5,"v":79.645}
{"ts":1650528720000,"o":41760.5,"h":41767,"l":41760.5,"c":41761,"v":54.059}
{"ts":1650528780000,"o":41761,"h":41788,"l":41761,"c":41778.5,"v":66.646}
{"ts":1650528840000,"o":41778.5,"h":41779,"l":41778,"c":41778.5,"v":54.117}
{"ts":1650528900000,"o":41778.5,"h":41778.5,"l":41762,"c":41766.5,"v":46.648}
{"ts":1650528960000,"o":41766.5,"h":41766.5,"l":41730,"c":41749,"v":140.523}
{"ts":1650529020000,"o":41749,"h":41749,"l":41726,"c":41734.5,"v":108.903}
{"ts":1650529080000,"o":41734.5,"h":41751,"l":41734.5,"c":41738.5,"v":18.612}
{"ts":1650529140000,"o":41738.5,"h":41796,"l":41738.5,"c":41796,"v":21.042}
{"ts":1650529200000,"o":41796,"h":41800,"l":41795.5,"c":41800,"v":54.688}
{"ts":1650529260000,"o":41800,"h":41840,"l":41799.5,"c":41840,"v":77.018}
{"ts":1650529320000,"o":41840,"h":41840,"l":41819.5,"c":41820,"v":30.737}
{"ts":1650529380000,"o":41820,"h":41820,"l":41800,"c":41800,"v":19.841}
{"ts":1650529440000,"o":41800,"h":41826.5,"l":41800,"c":41812.5,"v":22.031}
{"ts":1650529500000,"o":41812.5,"h":41812.5,"l":41795.5,"c":41802,"v":18.654}
{"ts":1650529560000,"o":41802,"h":41828.5,"l":41791,"c":41813,"v":40.65}
{"ts":1650529620000,"o":41813,"h":41813,"l":41790,"c":41790,"v":20.15}
{"ts":1650529680000,"o":41790,"h":41843,"l":41790,"c":41843,"v":116.759}
{"ts":1650529740000,"o":41843,"h":41863.5,"l":41842.5,"c":41855,"v":66.307}
{"ts":1650529800000,"o":41855,"h":41855,"l":41804.5,"c":41804.5,"v":35.35}
{"ts":1650529860000,"o":41804.5,"h":41833,"l":41804.5,"c":41832.5,"v":27.434}
{"ts":1650529920000,"o":41832.5,"h":41870,"l":41832.5,"c":41869.5,"v":88.645}
{"ts":1650529980000,"o":41869.5,"h":41896,"l":41869.5,"c":41895.5,"v":70.716}
{"ts":1650530040000,"o":41895.5,"h":41896,"l":41873,"c":41873.5,"v":48.633}
{"ts":1650530100000,"o":41873.5,"h":41885.5,"l":41860,"c":41860,"v":59.831}
{"ts":1650530160000,"o":41860,"h":41870,"l":41849,"c":41862.5,"v":33.681}
{"ts":1650530220000,"o":41862.5,"h":41880,"l":41854,"c":41879,"v":43.898}
{"ts":1650530280000,"o":41879,"h":41889.5,"l":41845,"c":41845,"v":51.477}
{"ts":1650530340000,"o":41845,"h":41864,"l":41845,"c":41855,"v":30.036}
{"ts":1650530400000,"o":41855,"h":41870.5,"l":41852.5,"c":41862.5,"v":25.508}
{"ts":1650530460000,"o":41862.5,"h":41865,"l":41862.5,"c":41862.5,"v":22.928}
{"ts":1650530520000,"o":41862.5,"h":41893.5,"l":41862.5,"c":41893,"v":65.125}
{"ts":1650530580000,"o":41893,"h":41911,"l":41882.5,"c":41882.5,"v":93.919}
{"ts":1650530640000,"o":41882.5,"h":41883,"l":41877,"c":41877,"v":13.958}
{"ts":1650530700000,"o":41877,"h":41915.5,"l":41877,"c":41912.5,"v":70.713}
{"ts":1650530760000,"o":41912.5,"h":41913,"l":41912.5,"c":41912.5,"v":26.201}
{"ts":1650530820000,"o":41912.5,"h":41924.5,"l":41912.5,"c":41924,"v":25.982}
{"ts":1650530880000,"o":41924,"h":41940,"l":41924,"c":41929.5,"v":82.442}
{"ts":1650530940000,"o":41929.5,"h":41998,"l":41903,"c":41971,"v":301.323}
{"ts":1650531000000,"o":41971,"h":42015,"l":41970,"c":41981.5,"v":230.659}
{"ts":1650531060000,"o":41981.5,"h":41982,"l":41912.5,"c":41912.5,"v":102.626}
{"ts":1650531120000,"o":41912.5,"h":41947,"l":41912.5,"c":41934,"v":41.594}
{"ts":1650531180000,"o":41934,"h":41970,"l":41933.5,"c":41938,"v":65.791}
{"ts":1650531240000,"o":41938,"h":41938,"l":41888.5,"c":41898,"v":74.505}
{"ts":1650531300000,"o":41898,"h":41906,"l":41893,"c":41905,"v":55.563}
{"ts":1650531360000,"o":41905,"h":41905,"l":41900,"c":41900,"v":74.319}
{"ts":1650531420000,"o":41900,"h":41910,"l":41894,"c":41894,"v":39.453}
{"ts":1650531480000,"o":41894,"h":41910,"l":41887.5,"c":41888,"v":45.254}
{"ts":1650531540000,"o":41888,"h":41913.5,"l":41887.5,"c":41900,"v":46.673}
{"ts":1650531600000,"o":41900,"h":41910,"l":41900,"c":41901.5,"v":26.679}
{"ts":1650531660000,"o":41901.5,"h":41913,"l":41900,"c":41913,"v":22.171}
{"ts":1650531720000,"o":41913,"h":41913,"l":41882.5,"c":41882.5,"v":28.602}
{"ts":1650531780000,"o":41882.5,"h":41883,"l":41858,"c":41875.5,"v":87.268}
{"ts":1650531840000,"o":41875.5,"h":41881,"l":41858,"c":41858.5,"v":53.776}
{"ts":1650531900000,"o":41858.5,"h":41862,"l":41832.5,"c":41862,"v":88.389}
{"ts":1650531960000,"o":41862,"h":41887.5,"l":41859.5,"c":41883,"v":45.267}
{"ts":1650532020000,"o":41883,"h":41883,"l":41882.5,"c":41883,"v":12.437}
{"ts":1650532080000,"o":41883,"h":41883,"l":41880,"c":41880,"v":35.45}
{"ts":1650532140000,"o":41880,"h":41880.5,"l":41852.5,"c":41859,"v":25.726}
{"ts":1650532200000,"o":41859,"h":41859.5,"l":41847.5,"c":41848,"v":20.309}
{"ts":1650532260000,"o":41848,"h":41868.5,"l":41847.5,"c":41868,"v":49.819}
{"ts":1650532320000,"o":41868,"h":41868.5,"l":41862.5,"c":41863,"v":17.371}
{"ts":1650532380000,"o":41863,"h":41867.5,"l":41862.5,"c":41867.5,"v":10.987}
{"ts":1650532440000,"o":41867.5,"h":41867.5,"l":41865,"c":41865,"v":9.85}
{"ts":1650532500000,"o":41865,"h":41865.5,"l":41849.5,"c":41850,"v":21.581}
{"ts":1650532560000,"o":41850,"h":41863,"l":41850,"c":41858,"v":58.324}
{"ts":1650532620000,"o":41858,"h":41858.5,"l":41844,"c":41845,"v":24.513}
{"ts":1650532680000,"o":41845,"h":41854,"l":41844.5,"c":41845,"v":25.035}
{"ts":1650532740000,"o":41845,"h":41845,"l":41810,"c":41830,"v":54.46}
{"ts":1650532800000,"o":41830,"h":41830,"l":41815,"c":41821.5,"v":35.526}
{"ts":1650532860000,"o":41821.5,"h":41850.5,"l":41821.5,"c":41850.5,"v":57.106}
{"ts":1650532920000,"o":41850.5,"h":41850.5,"l":41839,"c":41848.5,"v":32.409}
{"ts":1650532980000,"o":41848.5,"h":41850,"l":41826.5,"c":41826.5,"v":56.587}
{"ts":1650533040000,"o":41826.5,"h":41837.5,"l":41826.5,"c":41837,"v":8.563}
{"ts":1650533100000,"o":41837,"h":41837.5,"l":41837,"c":41837.5,"v":4.512}
{"ts":1650533160000,"o":41837.5,"h":41847,"l":41837,"c":41847,"v":14.927}
{"ts":1650533220000,"o":41847,"h":41886.5,"l":41847,"c":41886.5,"v":34.173}
{"ts":1650533280000,"o":41886.5,"h":41900,"l":41886.5,"c":41899.5,"v":32.416}
{"ts":1650533340000,"o":41899.5,"h":41911,"l":41895,"c":41895,"v":67.563}
{"ts":1650533400000,"o":41895,"h":41895.5,"l":41862.5,"c":41862.5,"v":73.351}
{"ts":1650533460000,"o":41862.5,"h":41878,"l":41860,"c":41877,"v":19.7}
{"ts":1650533520000,"o":41877,"h":41932,"l":41875,"c":41931.5,"v":49.471}
{"ts":1650533580000,"o":41931.5,"h":41932,"l":41906,"c":41906.5,"v":39.476}
{"ts":1650533640000,"o":41906.5,"h":41906.5,"l":41895.5,"c":41897.5,"v":29.419}
{"ts":1650533700000,"o":41897.5,"h":41928,"l":41897,"c":41927.5,"v":61.595}
{"ts":1650533760000,"o":41927.5,"h":41928,"l":41900,"c":41900,"v":32.61}
{"ts":1650533820000,"o":41900,"h":41900.5,"l":41880,"c":41880,"v":35.759}
{"ts":1650533880000,"o":41880,"h":41880.5,"l":41837.5,"c":41852.5,"v":46.646}
{"ts":1650533940000,"o":41852.5,"h":41853,"l":41825,"c":41825,"v":40.405}
{"ts":1650534000000,"o":41825,"h":41825.5,"l":41763,"c":41763.5,"v":183.172}
{"ts":1650534060000,"o":41763.5,"h":41779.5,"l":41753,"c":41775.5,"v":136.743}
{"ts":1650534120000,"o":41775.5,"h":41786,"l":41760,"c":41764.5,"v":87.665}
{"ts":1650534180000,"o":41764.5,"h":41764.5,"l":41712.5,"c":41745.5,"v":149.625}
{"ts":1650534240000,"o":41745.5,"h":41770,"l":41726,"c":41726,"v":67.147}
{"ts":1650534300000,"o":41726,"h":41759,"l":41726,"c":41759,"v":66.356}
{"ts":1650534360000,"o":41759,"h":41759,"l":41727,"c":41727.5,"v":51.34}
{"ts":1650534420000,"o":41727.5,"h":41757,"l":41727.5,"c":41756.5,"v":35.933}
{"ts":1650534480000,"o":41756.5,"h":41757,"l":41750,"c":41750,"v":13.108}
{"ts":1650534540000,"o":41750,"h":41750.5,"l":41740,"c":41750,"v":38.817}
{"ts":1650534600000,"o":41750,"h":41762.5,"l":41725,"c":41746,"v":46.197}
{"ts":1650534660000,"o":41746,"h":41750,"l":41745.5,"c":41750,"v":7.757}
{"ts":1650534720000,"o":41750,"h":41765,"l":41749.5,"c":41763,"v":27.354}
{"ts":1650534780000,"o":41763,"h":41782,"l":41762.5,"c":41771,"v":34.06}
{"ts":1650534840000,"o":41771,"h":41780,"l":41771,"c":41779.5,"v":19.361}
{"ts":1650534900000,"o":41779.5,"h":41797,"l":41779.5,"c":41787.5,"v":36.815}
{"ts":1650534960000,"o":41787.5,"h":41799,"l":41787.5,"c":41798.5,"v":25.251}
{"ts":1650535020000,"o":41798.5,"h":41799,"l":41787.5,"c":41787.5,"v":31.46}
{"ts":1650535080000,"o":41787.5,"h":41788,"l":41787.5,"c":41788,"v":7.808}
{"ts":1650535140000,"o":41788,"h":41788,"l":41787.5,"c":41787.5,"v":9.625}
{"ts":1650535200000,"o":41787.5,"h":41788,"l":41778,"c":41778,"v":15.69}
{"ts":1650535260000,"o":41778,"h":41778.5,"l":41760.5,"c":41762.5,"v":27.79}
{"ts":1650535320000,"o":41762.5,"h":41775.5,"l":41762.5,"c":41775,"v":14.228}
{"ts":1650535380000,"o":41775,"h":41775.5,"l":41775,"c":41775.5,"v":7.852}
{"ts":1650535440000,"o":41775.5,"h":41794.5,"l":41775,"c":41788,"v":46.802}
{"ts":1650535500000,"o":41788,"h":41788.5,"l":41788,"c":41788,"v":12.37}
{"ts":1650535560000,"o":41788,"h":41808.5,"l":41788,"c":41808.5,"v":81.724}
{"ts":1650535620000,"o":41808.5,"h":41837,"l":41808,"c":41814,"v":108.56}
{"ts":1650535680000,"o":41814,"h":41822,"l":41801,"c":41801.5,"v":37}
{"ts":1650535740000,"o":41801.5,"h":41808,"l":41801.5,"c":41808,"v":11.086}
{"ts":1650535800000,"o":41808,"h":41839,"l":41808,"c":41839,"v":16.293}
{"ts":1650535860000,"o":41839,"h":41855,"l":41839,"c":41855,"v":42.965}
{"ts":1650535920000,"o":41855,"h":41893,"l":41855,"c":41893,"v":74.811}
{"ts":1650535980000,"o":41893,"h":41954.5,"l":41885,"c":41885,"v":181.677}
{"ts":1650536040000,"o":41885,"h":41940,"l":41885,"c":41918,"v":85.141}
{"ts":1650536100000,"o":41918,"h":41998,"l":41917.5,"c":41992,"v":182.448}
{"ts":1650536160000,"o":41992,"h":42040,"l":41946,"c":41956.5,"v":600.378}
{"ts":1650536220000,"o":41956.5,"h":42025,"l":41956.5,"c":42025,"v":185.094}
{"ts":1650536280000,"o":42025,"h":42097,"l":42006.5,"c":42058.5,"v":458.98}
{"ts":1650536340000,"o":42058.5,"h":42449.5,"l":42058.5,"c":42346.5,"v":2615.398}
{"ts":1650536400000,"o":42346.5,"h":42359.5,"l":42270.5,"c":42301.5,"v":607.111}
{"ts":1650536460000,"o":42301.5,"h":42344.5,"l":42228,"c":42259,"v":323.702}
{"ts":1650536520000,"o":42259,"h":42306,"l":42259,"c":42263,"v":204.29}
{"ts":1650536580000,"o":42263,"h":42299,"l":42250,"c":42252,"v":119.108}
{"ts":1650536640000,"o":42252,"h":42269.5,"l":42207,"c":42207,"v":131.117}
{"ts":1650536700000,"o":42207,"h":42242.5,"l":42167.5,"c":42241,"v":197.367}
{"ts":1650536760000,"o":42241,"h":42241,"l":42171.5,"c":42193.5,"v":114.849}
{"ts":1650536820000,"o":42193.5,"h":42239,"l":42183,"c":42221.5,"v":100.116}
{"ts":1650536880000,"o":42221.5,"h":42256,"l":42221.5,"c":42228.5,"v":94.708}
{"ts":1650536940000,"o":42228.5,"h":42241,"l":42158,"c":42175,"v":157.011}
{"ts":1650537000000,"o":42175,"h":42214,"l":42160,"c":42160,"v":82.885}
{"ts":1650537060000,"o":42160,"h":42160.5,"l":42100,"c":42117,"v":228.747}
{"ts":1650537120000,"o":42117,"h":42164,"l":42101,"c":42164,"v":116.079}
{"ts":1650537180000,"o":42164,"h":42177,"l":42143,"c":42144,"v":58.367}
{"ts":1650537240000,"o":42144,"h":42166,"l":42122.5,"c":42165.5,"v":71.361}
{"ts":1650537300000,"o":42165.5,"h":42166,"l":42151,"c":42151,"v":58.848}
{"ts":1650537360000,"o":42151,"h":42165.5,"l":42144.5,"c":42144.5,"v":30.27}
{"ts":1650537420000,"o":42144.5,"h":42151,"l":42144.5,"c":42150.5,"v":24.975}
{"ts":1650537480000,"o":42150.5,"h":42237.5,"l":42150.5,"c":42214.5,"v":134.53}
{"ts":1650537540000,"o":42214.5,"h":42280,"l":42199,"c":42257,"v":193.285}
{"ts":1650537600000,"o":42257,"h":42329.5,"l":42237,"c":42314.5,"v":369.433}
{"ts":1650537660000,"o":42314.5,"h":42314.5,"l":42277.5,"c":42281.5,"v":182.321}
{"ts":1650537720000,"o":42281.5,"h":42282,"l":42206.5,"c":42237.5,"v":189.611}
{"ts":1650537780000,"o":42237.5,"h":42237.5,"l":42200,"c":42200,"v":51.238}
{"ts":1650537840000,"o":42200,"h":42270,"l":42200,"c":42250,"v":81.639}
{"ts":1650537900000,"o":42250,"h":42276,"l":42250,"c":42254.5,"v":63.945}
{"ts":1650537960000,"o":42254.5,"h":42282,"l":42254,"c":42277,"v":50.56}
{"ts":1650538020000,"o":42277,"h":42368.5,"l":42276.5,"c":42349.5,"v":306.685}
{"ts":1650538080000,"o":42349.5,"h":42364.5,"l":42349.5,"c":42364,"v":208.412}
{"ts":1650538140000,"o":42364,"h":42400,"l":42344.5,"c":42345.5,"v":229.665}
{"ts":1650538200000,"o":42345.5,"h":42371,"l":42306.5,"c":42358,"v":136.51}
{"ts":1650538260000,"o":42358,"h":42500,"l":42358,"c":42390,"v":814.32}
{"ts":1650538320000,"o":42390,"h":42401,"l":42299.5,"c":42304.5,"v":204.945}
{"ts":1650538380000,"o":42304.5,"h":42329,"l":42258,"c":42310,"v":198.598}
{"ts":1650538440000,"o":42310,"h":42333,"l":42266.5,"c":42267,"v":56.065}
{"ts":1650538500000,"o":42267,"h":42291.5,"l":42266.5,"c":42273.5,"v":44.628}
{"ts":1650538560000,"o":42273.5,"h":42301,"l":42273,"c":42284,"v":68.322}
{"ts":1650538620000,"o":42284,"h":42284.5,"l":42225,"c":42231.5,"v":72.495}
{"ts":1650538680000,"o":42231.5,"h":42244.5,"l":42227,"c":42227.5,"v":95.691}
{"ts":1650538740000,"o":42227.5,"h":42227.5,"l":42214,"c":42223,"v":46.909}
{"ts":1650538800000,"o":42223,"h":42251,"l":42215,"c":42215,"v":67.626}
{"ts":1650538860000,"o":42215,"h":42269.5,"l":42215,"c":42260,"v":44.668}
{"ts":1650538920000,"o":42260,"h":42300,"l":42260,"c":42299,"v":101.658}
{"ts":1650538980000,"o":42299,"h":42327.5,"l":42299,"c":42305.5,"v":139.491}
{"ts":1650539040000,"o":42305.5,"h":42312.5,"l":42280.5,"c":42280.5,"v":32.685}
{"ts":1650539100000,"o":42280.5,"h":42367.5,"l":42280.5,"c":42348,"v":88.2}
{"ts":1650539160000,"o":42348,"h":42353,"l":42348,"c":42352.5,"v":39.557}
{"ts":1650539220000,"o":42352.5,"h":42353,"l":42308,"c":42318.5,"v":140.833}
{"ts":1650539280000,"o":42318.5,"h":42365,"l":42318,"c":42349.5,"v":49.991}
{"ts":1650539340000,"o":42349.5,"h":42358.5,"l":42349,"c":42358,"v":16.859}
{"ts":1650539400000,"o":42358,"h":42358.5,"l":42314,"c":42314.5,"v":36.197}
{"ts":1650539460000,"o":42314.5,"h":42325,"l":42314,"c":42325,"v":27.806}
{"ts":1650539520000,"o":42325,"h":42325,"l":42318.5,"c":42318.5,"v":24.171}
{"ts":1650539580000,"o":42318.5,"h":42318.5,"l":42271.5,"c":42286.5,"v":62.305}
{"ts":1650539640000,"o":42286.5,"h":42300,"l":42286,"c":42299.5,"v":51.156}
{"ts":1650539700000,"o":42299.5,"h":42350.5,"l":42299.5,"c":42338.5,"v":69.089}
{"ts":1650539760000,"o":42338.5,"h":42348,"l":42321.5,"c":42321.5,"v":61.974}
{"ts":1650539820000,"o":42321.5,"h":42358.5,"l":42321.5,"c":42358.5,"v":39.443}
{"ts":1650539880000,"o":42358.5,"h":42400,"l":42352,"c":42352.5,"v":102.627}
{"ts":1650539940000,"o":42352.5,"h":42352.5,"l":42337,"c":42337,"v":38.115}
{"ts":1650540000000,"o":42337,"h":42392.5,"l":42337,"c":42392.5,"v":34.34}
{"ts":1650540060000,"o":42392.5,"h":42392.5,"l":42350,"c":42354.5,"v":43.74}
{"ts":1650540120000,"o":42354.5,"h":42376.5,"l":42354.5,"c":42363.5,"v":43.049}
{"ts":1650540180000,"o":42363.5,"h":42374.5,"l":42355,"c":42355.5,"v":23.518}
{"ts":1650540240000,"o":42355.5,"h":42355.5,"l":42350,"c":42354.5,"v":16.997}
{"ts":1650540300000,"o":42354.5,"h":42395,"l":42354.5,"c":42385,"v":54.782}
{"ts":1650540360000,"o":42385,"h":42404,"l":42385,"c":42404,"v":89.709}
{"ts":1650540420000,"o":42404,"h":42404,"l":42371.5,"c":42372,"v":65.847}
{"ts":1650540480000,"o":42372,"h":42378.5,"l":42367,"c":42371.5,"v":20.884}
{"ts":1650540540000,"o":42371.5,"h":42392.5,"l":42371.5,"c":42384.5,"v":21.334}
{"ts":1650540600000,"o":42384.5,"h":42476,"l":42384,"c":42425.5,"v":230.762}
{"ts":1650540660000,"o":42425.5,"h":42436,"l":42412.5,"c":42415,"v":51.12}
{"ts":1650540720000,"o":42415,"h":42425,"l":42400,"c":42400,"v":60.431}
{"ts":1650540780000,"o":42400,"h":42400.5,"l":42400,"c":42400.5,"v":21.98}
{"ts":1650540840000,"o":42400.5,"h":42422,"l":42400,"c":42421.5,"v":29.063}
{"ts":1650540900000,"o":42421.5,"h":42422,"l":42417.5,"c":42417.5,"v":25.275}
{"ts":1650540960000,"o":42417.5,"h":42422,"l":42417.5,"c":42421.5,"v":29.871}
{"ts":1650541020000,"o":42421.5,"h":42679,"l":42421.5,"c":42560.5,"v":1304.716}
{"ts":1650541080000,"o":42560.5,"h":42668,"l":42560.5,"c":42604,"v":409.212}
{"ts":1650541140000,"o":42604,"h":42604,"l":42525,"c":42526.5,"v":212.108}
{"ts":1650541200000,"o":42526.5,"h":42580,"l":42515,"c":42515,"v":147.147}
{"ts":1650541260000,"o":42515,"h":42515.5,"l":42479,"c":42497,"v":123.128}
{"ts":1650541320000,"o":42497,"h":42516,"l":42460,"c":42476,"v":79.865}
{"ts":1650541380000,"o":42476,"h":42478,"l":42424,"c":42452,"v":180.552}
{"ts":1650541440000,"o":42452,"h":42465,"l":42436.5,"c":42436.5,"v":48.077}
{"ts":1650541500000,"o":42436.5,"h":42465,"l":42436.5,"c":42465,"v":32.876}
{"ts":1650541560000,"o":42465,"h":42473.5,"l":42454.5,"c":42454.5,"v":61.702}
{"ts":1650541620000,"o":42454.5,"h":42459.5,"l":42422.5,"c":42422.5,"v":90.483}
{"ts":1650541680000,"o":42422.5,"h":42423,"l":42371,"c":42374.5,"v":179.198}
{"ts":1650541740000,"o":42374.5,"h":42429,"l":42374.5,"c":42429,"v":106.869}
{"ts":1650541800000,"o":42429,"h":42429,"l":42364,"c":42372.5,"v":205.71}
{"ts":1650541860000,"o":42372.5,"h":42373,"l":42347,"c":42373,"v":75.42}
{"ts":1650541920000,"o":42373,"h":42373,"l":42345,"c":42345.5,"v":65.892}
{"ts":1650541980000,"o":42345.5,"h":42371,"l":42345.5,"c":42366.5,"v":57.059}
{"ts":1650542040000,"o":42366.5,"h":42375,"l":42361,"c":42375,"v":53.328}
{"ts":1650542100000,"o":42375,"h":42411,"l":42375,"c":42395,"v":95.998}
{"ts":1650542160000,"o":42395,"h":42420,"l":42382,"c":42415,"v":64.442}
{"ts":1650542220000,"o":42415,"h":42455,"l":42408.5,"c":42408.5,"v":175.844}
{"ts":1650542280000,"o":42408.5,"h":42445,"l":42396.5,"c":42445,"v":111.186}
{"ts":1650542340000,"o":42445,"h":42450,"l":42422,"c":42422,"v":35.461}
{"ts":1650542400000,"o":42422,"h":42470,"l":42422,"c":42470,"v":76.911}
{"ts":1650542460000,"o":42470,"h":42513,"l":42465,"c":42465,"v":179.907}
{"ts":1650542520000,"o":42465,"h":42503.5,"l":42465,"c":42503.5,"v":32.532}
{"ts":1650542580000,"o":42503.5,"h":42556.5,"l":42477,"c":42524,"v":253.489}
{"ts":1650542640000,"o":42524,"h":42571.5,"l":42523.5,"c":42523.5,"v":151.489}
{"ts":1650542700000,"o":42523.5,"h":42524,"l":42474.5,"c":42499.5,"v":76.343}
{"ts":1650542760000,"o":42499.5,"h":42519.5,"l":42499.5,"c":42499.5,"v":95.089}
{"ts":1650542820000,"o":42499.5,"h":42524.5,"l":42499.5,"c":42502,"v":36.981}
{"ts":1650542880000,"o":42502,"h":42502.5,"l":42500,"c":42500.5,"v":26.856}
{"ts":1650542940000,"o":42500.5,"h":42500.5,"l":42476,"c":42498.5,"v":78.579}
{"ts":1650543000000,"o":42498.5,"h":42498.5,"l":42488.5,"c":42493,"v":40.382}
{"ts":1650543060000,"o":42493,"h":42493.5,"l":42459.5,"c":42459.5,"v":55.525}
{"ts":1650543120000,"o":42459.5,"h":42460,"l":42420.5,"c":42421,"v":93.944}
{"ts":1650543180000,"o":42421,"h":42426,"l":42401.5,"c":42406,"v":69.071}
{"ts":1650543240000,"o":42406,"h":42406.5,"l":42347.5,"c":42362,"v":170.187}
{"ts":1650543300000,"o":42362,"h":42380,"l":42319,"c":42322,"v":114.394}
{"ts":1650543360000,"o":42322,"h":42332.5,"l":42317.5,"c":42329.5,"v":66.661}
{"ts":1650543420000,"o":42329.5,"h":42403.5,"l":42329.5,"c":42394,"v":112.901}
{"ts":1650543480000,"o":42394,"h":42394,"l":42362.5,"c":42370,"v":65.544}
{"ts":1650543540000,"o":42370,"h":42399.5,"l":42350,"c":42385.5,"v":68.898}
{"ts":1650543600000,"o":42385.5,"h":42391,"l":42374.5,"c":42391,"v":28.839}
{"ts":1650543660000,"o":42391,"h":42429.5,"l":42383,"c":42419.5,"v":72.609}
{"ts":1650543720000,"o":42419.5,"h":42465,"l":42419.5,"c":42443,"v":83.618}
{"ts":1650543780000,"o":42443,"h":42511.5,"l":42432.5,"c":42481.5,"v":113.317}
{"ts":1650543840000,"o":42481.5,"h":42482,"l":42443.5,"c":42446,"v":50.782}
{"ts":1650543900000,"o":42446,"h":42465.5,"l":42415.5,"c":42415.5,"v":52.745}
{"ts":1650543960000,"o":42415.5,"h":42457,"l":42415.5,"c":42430.5,"v":42.029}
{"ts":1650544020000,"o":42430.5,"h":42446,"l":42428,"c":42434,"v":30.842}
{"ts":1650544080000,"o":42434,"h":42485,"l":42434,"c":42485,"v":22.307}
{"ts":1650544140000,"o":42485,"h":42485,"l":42476,"c":42484.5,"v":37.109}
{"ts":1650544200000,"o":42484.5,"h":42565.5,"l":42470,"c":42565.5,"v":160.174}
{"ts":1650544260000,"o":42565.5,"h":42630,"l":42549.5,"c":42581.5,"v":256.751}
{"ts":1650544320000,"o":42581.5,"h":42581.5,"l":42552,"c":42563,"v":71.591}
{"ts":1650544380000,"o":42563,"h":42573.5,"l":42508,"c":42508.5,"v":85.527}
{"ts":1650544440000,"o":42508.5,"h":42520,"l":42490,"c":42502.5,"v":66.679}
{"ts":1650544500000,"o":42502.5,"h":42534,"l":42502.5,"c":42526.5,"v":22.798}
{"ts":1650544560000,"o":42526.5,"h":42527,"l":42500,"c":42500,"v":39.275}
{"ts":1650544620000,"o":42500,"h":42500.5,"l":42478,"c":42500,"v":55.425}
{"ts":1650544680000,"o":42500,"h":42550,"l":42478.5,"c":42550,"v":69.259}
{"ts":1650544740000,"o":42550,"h":42573.5,"l":42537.5,"c":42537.5,"v":55.837}
{"ts":1650544800000,"o":42537.5,"h":42568.5,"l":42536,"c":42556,"v":47.024}
{"ts":1650544860000,"o":42556,"h":42588,"l":42552,"c":42585,"v":79.061}
{"ts":1650544920000,"o":42585,"h":42617.5,"l":42584.5,"c":42615.5,"v":114.862}
{"ts":1650544980000,"o":42615.5,"h":42631.5,"l":42605.5,"c":42616,"v":89.733}
{"ts":1650545040000,"o":42616,"h":42644.5,"l":42611.5,"c":42611.5,"v":109.324}
{"ts":1650545100000,"o":42611.5,"h":42709.5,"l":42611.5,"c":42659,"v":341.523}
{"ts":1650545160000,"o":42659,"h":42766,"l":42639.5,"c":42697.5,"v":492.358}
{"ts":1650545220000,"o":42697.5,"h":42698,"l":42590.5,"c":42606.5,"v":227.298}
{"ts":1650545280000,"o":42606.5,"h":42707,"l":42606.5,"c":42657.5,"v":207.25}
{"ts":1650545340000,"o":42657.5,"h":42680,"l":42637.5,"c":42658,"v":124.772}
{"ts":1650545400000,"o":42658,"h":42699,"l":42650,"c":42655.5,"v":113.022}
{"ts":1650545460000,"o":42655.5,"h":42678,"l":42655.5,"c":42678,"v":41.536}
{"ts":1650545520000,"o":42678,"h":42686.5,"l":42662.5,"c":42663,"v":105.99}
{"ts":1650545580000,"o":42663,"h":42695,"l":42662.5,"c":42694,"v":70.237}
{"ts":1650545640000,"o":42694,"h":42730,"l":42679,"c":42679,"v":157.99}
{"ts":1650545700000,"o":42679,"h":42710,"l":42679,"c":42702.5,"v":63.027}
{"ts":1650545760000,"o":42702.5,"h":42702.5,"l":42670,"c":42689,"v":60.81}
{"ts":1650545820000,"o":42689,"h":42689,"l":42673,"c":42675,"v":65.692}
{"ts":1650545880000,"o":42675,"h":42700,"l":42674,"c":42676,"v":102.063}
{"ts":1650545940000,"o":42676,"h":42676.5,"l":42620,"c":42620,"v":162.408}
{"ts":1650546000000,"o":42620,"h":42663,"l":42620,"c":42643.5,"v":92.019}
{"ts":1650546060000,"o":42643.5,"h":42643.5,"l":42595.5,"c":42595.5,"v":112.8}
{"ts":1650546120000,"o":42595.5,"h":42627,"l":42595.5,"c":42624,"v":62.922}
{"ts":1650546180000,"o":42624,"h":42646.5,"l":42623.5,"c":42646.5,"v":31.855}
{"ts":1650546240000,"o":42646.5,"h":42646.5,"l":42628.5,"c":42635.5,"v":39.42}
{"ts":1650546300000,"o":42635.5,"h":42645.5,"l":42612.5,"c":42612.5,"v":43.765}
{"ts":1650546360000,"o":42612.5,"h":42613,"l":42587.5,"c":42587.5,"v":62.35}
{"ts":1650546420000,"o":42587.5,"h":42614.5,"l":42587.5,"c":42614.5,"v":47.766}
{"ts":1650546480000,"o":42614.5,"h":42626,"l":42608,"c":42608,"v":49.348}
{"ts":1650546540000,"o":42608,"h":42608.5,"l":42560,"c":42562,"v":137.461}
{"ts":1650546600000,"o":42562,"h":42658,"l":42561.5,"c":42640.5,"v":96.527}
{"ts":1650546660000,"o":42640.5,"h":42646.5,"l":42607.5,"c":42607.5,"v":27.952}
{"ts":1650546720000,"o":42607.5,"h":42636.5,"l":42607.5,"c":42630.5,"v":35.858}
{"ts":1650546780000,"o":42630.5,"h":42634,"l":42618,"c":42634,"v":21.528}
{"ts":1650546840000,"o":42634,"h":42668,"l":42633.5,"c":42663,"v":44.428}
{"ts":1650546900000,"o":42663,"h":42700,"l":42658.5,"c":42682.5,"v":133.722}
{"ts":1650546960000,"o":42682.5,"h":42698,"l":42670,"c":42697.5,"v":63.273}
{"ts":1650547020000,"o":42697.5,"h":42765.5,"l":42697.5,"c":42708,"v":235.272}
{"ts":1650547080000,"o":42708,"h":42742,"l":42708,"c":42712.5,"v":140.503}
{"ts":1650547140000,"o":42712.5,"h":42840,"l":42712.5,"c":42817,"v":654.085}
{"ts":1650547200000,"o":42817,"h":42831,"l":42762.5,"c":42777,"v":146.517}
{"ts":1650547260000,"o":42777,"h":42840,"l":42777,"c":42799,"v":295.167}
{"ts":1650547320000,"o":42799,"h":42911.5,"l":42795,"c":42834.5,"v":575.838}
{"ts":1650547380000,"o":42834.5,"h":42880,"l":42801,"c":42804.5,"v":200.843}
{"ts":1650547440000,"o":42804.5,"h":42841,"l":42804,"c":42840,"v":53.903}
{"ts":1650547500000,"o":42840,"h":42840,"l":42830.5,"c":42840,"v":31.171}
{"ts":1650547560000,"o":42840,"h":42840,"l":42769.5,"c":42792.5,"v":130.129}
{"ts":1650547620000,"o":42792.5,"h":42799,"l":42740,"c":42796,"v":171.733}
{"ts":1650547680000,"o":42796,"h":42796,"l":42780,"c":42782.5,"v":50.358}
{"ts":1650547740000,"o":42782.5,"h":42785,"l":42761,"c":42779.5,"v":79.43}
{"ts":1650547800000,"o":42779.5,"h":42830,"l":42708,"c":42763,"v":292.986}
{"ts":1650547860000,"o":42763,"h":42829.5,"l":42754,"c":42829.5,"v":208.577}
{"ts":1650547920000,"o":42829.5,"h":42888,"l":42829.5,"c":42865,"v":224.915}
{"ts":1650547980000,"o":42865,"h":42890,"l":42864.5,"c":42875,"v":110.795}
{"ts":1650548040000,"o":42875,"h":42937.5,"l":42875,"c":42922,"v":304.909}
{"ts":1650548100000,"o":42922,"h":42950,"l":42839,"c":42848,"v":364.784}
{"ts":1650548160000,"o":42848,"h":42880,"l":42847.5,"c":42877.5,"v":72.412}
{"ts":1650548220000,"o":42877.5,"h":42880,"l":42809,"c":42818,"v":191.162}
{"ts":1650548280000,"o":42818,"h":42849.5,"l":42741,"c":42758,"v":323.323}
{"ts":1650548340000,"o":42758,"h":42769,"l":42711,"c":42735,"v":158.502}
{"ts":1650548400000,"o":42735,"h":42755,"l":42704,"c":42722.5,"v":139.949}
{"ts":1650548460000,"o":42722.5,"h":42730,"l":42706.5,"c":42722,"v":103.002}
{"ts":1650548520000,"o":42722,"h":42750,"l":42720.5,"c":42730,"v":84.608}
{"ts":1650548580000,"o":42730,"h":42739.5,"l":42712.5,"c":42712.5,"v":97.859}
{"ts":1650548640000,"o":42712.5,"h":42725,"l":42700,"c":42705.5,"v":121.333}
{"ts":1650548700000,"o":42705.5,"h":42716.5,"l":42684.5,"c":42695.5,"v":51.788}
{"ts":1650548760000,"o":42695.5,"h":42700,"l":42665.5,"c":42686,"v":130.713}
{"ts":1650548820000,"o":42686,"h":42686.5,"l":42658.5,"c":42665,"v":72.488}
{"ts":1650548880000,"o":42665,"h":42670,"l":42636,"c":42637.5,"v":123.563}
{"ts":1650548940000,"o":42637.5,"h":42668,"l":42625.5,"c":42667.5,"v":139.971}
{"ts":1650549000000,"o":42667.5,"h":42688,"l":42657,"c":42667.5,"v":99.108}
{"ts":1650549060000,"o":42667.5,"h":42728,"l":42667.5,"c":42711,"v":127.018}
{"ts":1650549120000,"o":42711,"h":42711,"l":42680,"c":42680.5,"v":102.29}
{"ts":1650549180000,"o":42680.5,"h":42696,"l":42600.5,"c":42601.5,"v":195.717}
{"ts":1650549240000,"o":42601.5,"h":42640,"l":42558,"c":42617.5,"v":304.114}
{"ts":1650549300000,"o":42617.5,"h":42656,"l":42617,"c":42620,"v":125.37}
{"ts":1650549360000,"o":42620,"h":42674.5,"l":42612.5,"c":42674.5,"v":67.68}
{"ts":1650549420000,"o":42674.5,"h":42674.5,"l":42635.5,"c":42648,"v":47.208}
{"ts":1650549480000,"o":42648,"h":42648,"l":42637.5,"c":42638,"v":26.765}
{"ts":1650549540000,"o":42638,"h":42660,"l":42637,"c":42638,"v":66.735}
{"ts":1650549600000,"o":42638,"h":42656,"l":42617.5,"c":42622.5,"v":76.527}
{"ts":1650549660000,"o":42622.5,"h":42633.5,"l":42614,"c":42618.5,"v":63.047}
{"ts":1650549720000,"o":42618.5,"h":42630,"l":42612.5,"c":42623,"v":116.12}
{"ts":1650549780000,"o":42623,"h":42624.5,"l":42600,"c":42600,"v":71.53}
{"ts":1650549840000,"o":42600,"h":42600.5,"l":42531.5,"c":42555,"v":274.242}
{"ts":1650549900000,"o":42555,"h":42555.5,"l":42518.5,"c":42549,"v":171.772}
{"ts":1650549960000,"o":42549,"h":42549,"l":42520.5,"c":42545.5,"v":70.177}
{"ts":1650550020000,"o":42545.5,"h":42546,"l":42504.5,"c":42504.5,"v":146.208}
{"ts":1650550080000,"o":42504.5,"h":42530.5,"l":42481.5,"c":42523.5,"v":251.015}
{"ts":1650550140000,"o":42523.5,"h":42530.5,"l":42517,"c":42522,"v":65.038}
{"ts":1650550200000,"o":42522,"h":42522,"l":42505.5,"c":42505.5,"v":55.497}
{"ts":1650550260000,"o":42505.5,"h":42575,"l":42505.5,"c":42574.5,"v":106.789}
{"ts":1650550320000,"o":42574.5,"h":42574.5,"l":42552.5,"c":42552.5,"v":60.888}
{"ts":1650550380000,"o":42552.5,"h":42571,"l":42530.5,"c":42530.5,"v":48.027}
{"ts":1650550440000,"o":42530.5,"h":42559.5,"l":42530.5,"c":42539.5,"v":43.274}
{"ts":1650550500000,"o":42539.5,"h":42594,"l":42537.5,"c":42579.5,"v":67.74}
{"ts":1650550560000,"o":42579.5,"h":42584.5,"l":42570,"c":42575,"v":39.644}
{"ts":1650550620000,"o":42575,"h":42626,"l":42575,"c":42621.5,"v":138.706}
{"ts":1650550680000,"o":42621.5,"h":42654,"l":42621,"c":42630.5,"v":98.406}
{"ts":1650550740000,"o":42630.5,"h":42634,"l":42587.5,"c":42587.5,"v":57.504}
{"ts":1650550800000,"o":42587.5,"h":42587.5,"l":42520,"c":42520,"v":81.83}
{"ts":1650550860000,"o":42520,"h":42578,"l":42513,"c":42557.5,"v":146.963}
{"ts":1650550920000,"o":42557.5,"h":42558,"l":42539,"c":42545,"v":32.053}
{"ts":1650550980000,"o":42545,"h":42592,"l":42545,"c":42570,"v":94.568}
{"ts":1650551040000,"o":42570,"h":42580,"l":42564.5,"c":42565,"v":7.974}
{"ts":1650551100000,"o":42565,"h":42565,"l":42540,"c":42559,"v":37.318}
{"ts":1650551160000,"o":42559,"h":42565,"l":42539.5,"c":42540,"v":34.933}
{"ts":1650551220000,"o":42540,"h":42553.5,"l":42535.5,"c":42553.5,"v":41.377}
{"ts":1650551280000,"o":42553.5,"h":42568.5,"l":42550,"c":42568.5,"v":41.967}
{"ts":1650551340000,"o":42568.5,"h":42600,"l":42568,"c":42580.5,"v":38.564}
{"ts":1650551400000,"o":42580.5,"h":42593,"l":42580,"c":42580,"v":47.289}
{"ts":1650551460000,"o":42580,"h":42624.5,"l":42580,"c":42603,"v":84.893}
{"ts":1650551520000,"o":42603,"h":42603.5,"l":42577.5,"c":42580,"v":85.55}
{"ts":1650551580000,"o":42580,"h":42580,"l":42570,"c":42577,"v":25.795}
{"ts":1650551640000,"o":42577,"h":42585,"l":42576.5,"c":42584.5,"v":20.914}
{"ts":1650551700000,"o":42584.5,"h":42599,"l":42578,"c":42595.5,"v":72.617}
{"ts":1650551760000,"o":42595.5,"h":42595.5,"l":42585,"c":42585,"v":64.842}
{"ts":1650551820000,"o":42585,"h":42585.5,"l":42525,"c":42545.5,"v":78.181}
{"ts":1650551880000,"o":42545.5,"h":42567,"l":42539,"c":42558,"v":30.228}
{"ts":1650551940000,"o":42558,"h":42558.5,"l":42528,"c":42545,"v":17.371}
{"ts":1650552000000,"o":42545,"h":42548.5,"l":42439,"c":42439,"v":263.939}
{"ts":1650552060000,"o":42439,"h":42472.5,"l":42409.5,"c":42456,"v":167.246}
{"ts":1650552120000,"o":42456,"h":42462,"l":42427,"c":42427.5,"v":83.654}
{"ts":1650552180000,"o":42427.5,"h":42457.5,"l":42419,"c":42435,"v":40.634}
{"ts":1650552240000,"o":42435,"h":42522.5,"l":42435,"c":42499,"v":209.081}
{"ts":1650552300000,"o":42499,"h":42511.5,"l":42480,"c":42480,"v":77.835}
{"ts":1650552360000,"o":42480,"h":42482.5,"l":42464.5,"c":42464.5,"v":73.164}
{"ts":1650552420000,"o":42464.5,"h":42464.5,"l":42414.5,"c":42414.5,"v":78.022}
{"ts":1650552480000,"o":42414.5,"h":42427.5,"l":42412.5,"c":42427.5,"v":31.398}
{"ts":1650552540000,"o":42427.5,"h":42427.5,"l":42401,"c":42412.5,"v":66.814}
{"ts":1650552600000,"o":42412.5,"h":42449,"l":42406,"c":42445.5,"v":104.127}
{"ts":1650552660000,"o":42445.5,"h":42446,"l":42380,"c":42400,"v":174.719}
{"ts":1650552720000,"o":42400,"h":42418,"l":42400,"c":42400.5,"v":56.9}
{"ts":1650552780000,"o":42400.5,"h":42433,"l":42400,"c":42433,"v":28.732}
{"ts":1650552840000,"o":42433,"h":42459.5,"l":42421.5,"c":42423,"v":73.245}
{"ts":1650552900000,"o":42423,"h":42470,"l":42423,"c":42458,"v":38.497}
{"ts":1650552960000,"o":42458,"h":42458,"l":42453.5,"c":42453.5,"v":27.469}
{"ts":1650553020000,"o":42453.5,"h":42464,"l":42453.5,"c":42463.5,"v":34.813}
{"ts":1650553080000,"o":42463.5,"h":42488,"l":42463.5,"c":42482.5,"v":136.606}
{"ts":1650553140000,"o":42482.5,"h":42490,"l":42476,"c":42476,"v":33.685}
{"ts":1650553200000,"o":42476,"h":42514,"l":42476,"c":42514,"v":69.587}
{"ts":1650553260000,"o":42514,"h":42544,"l":42502.5,"c":42543.5,"v":81.608}
{"ts":1650553320000,"o":42543.5,"h":42543.5,"l":42510,"c":42510.5,"v":26.241}
{"ts":1650553380000,"o":42510.5,"h":42513,"l":42500,"c":42513,"v":38.728}
{"ts":1650553440000,"o":42513,"h":42527.5,"l":42512.5,"c":42515.5,"v":26.593}
{"ts":1650553500000,"o":42515.5,"h":42515.5,"l":42487.5,"c":42487.5,"v":34.027}
{"ts":1650553560000,"o":42487.5,"h":42500,"l":42450,"c":42499.5,"v":76.871}
{"ts":1650553620000,"o":42499.5,"h":42508.5,"l":42475,"c":42475,"v":22.565}
{"ts":1650553680000,"o":42475,"h":42487.5,"l":42460.5,"c":42481,"v":15.432}
{"ts":1650553740000,"o":42481,"h":42491,"l":42430.5,"c":42430.5,"v":109.747}
{"ts":1650553800000,"o":42430.5,"h":42442.5,"l":42416.5,"c":42442.5,"v":35.924}
{"ts":1650553860000,"o":42442.5,"h":42515.5,"l":42437.5,"c":42495.5,"v":60.15}
{"ts":1650553920000,"o":42495.5,"h":42521,"l":42495,"c":42520.5,"v":39.117}
{"ts":1650553980000,"o":42520.5,"h":42527.5,"l":42505,"c":42505.5,"v":19.119}
{"ts":1650554040000,"o":42505.5,"h":42516.5,"l":42495,"c":42516,"v":23.435}
{"ts":1650554100000,"o":42516,"h":42516,"l":42506.5,"c":42506.5,"v":8.455}
{"ts":1650554160000,"o":42506.5,"h":42516,"l":42495.5,"c":42516,"v":25.408}
{"ts":1650554220000,"o":42516,"h":42543,"l":42515.5,"c":42515.5,"v":47.732}
{"ts":1650554280000,"o":42515.5,"h":42515.5,"l":42480,"c":42491,"v":50.933}
{"ts":1650554340000,"o":42491,"h":42521.5,"l":42490,"c":42521.5,"v":42.519}
{"ts":1650554400000,"o":42521.5,"h":42521.5,"l":42501.5,"c":42501.5,"v":22.071}
{"ts":1650554460000,"o":42501.5,"h":42501.5,"l":42445,"c":42449.5,"v":43.349}
{"ts":1650554520000,"o":42449.5,"h":42486.5,"l":42449.5,"c":42486.5,"v":17.694}
{"ts":1650554580000,"o":42486.5,"h":42500.5,"l":42465,"c":42465,"v":34.42}
{"ts":1650554640000,"o":42465,"h":42508.5,"l":42465,"c":42503.5,"v":13.128}
{"ts":1650554700000,"o":42503.5,"h":42543.5,"l":42497,"c":42497,"v":103.738}
{"ts":1650554760000,"o":42497,"h":42510,"l":42496.5,"c":42509.5,"v":14.231}
{"ts":1650554820000,"o":42509.5,"h":42524.5,"l":42509.5,"c":42524,"v":24.435}
{"ts":1650554880000,"o":42524,"h":42524.5,"l":42508.5,"c":42508.5,"v":33.057}
{"ts":1650554940000,"o":42508.5,"h":42508.5,"l":42425,"c":42455,"v":172.163}
{"ts":1650555000000,"o":42455,"h":42474,"l":42444.5,"c":42469,"v":22.044}
{"ts":1650555060000,"o":42469,"h":42486,"l":42469,"c":42470,"v":15.035}
{"ts":1650555120000,"o":42470,"h":42470,"l":42327,"c":42362,"v":247.738}
{"ts":1650555180000,"o":42362,"h":42413.5,"l":42325,"c":42348,"v":163.018}
{"ts":1650555240000,"o":42348,"h":42380.5,"l":42335,"c":42365.5,"v":85.169}
{"ts":1650555300000,"o":42365.5,"h":42365.5,"l":42333.5,"c":42360.5,"v":68.494}
{"ts":1650555360000,"o":42360.5,"h":42364,"l":42275,"c":42311,"v":405.232}
{"ts":1650555420000,"o":42311,"h":42311,"l":42280,"c":42291,"v":92.169}
{"ts":1650555480000,"o":42291,"h":42291,"l":42256.5,"c":42269,"v":117.587}
{"ts":1650555540000,"o":42269,"h":42279.5,"l":42250,"c":42279.5,"v":93.725}
{"ts":1650555600000,"o":42279.5,"h":42279.5,"l":42230,"c":42254.5,"v":169.087}
{"ts":1650555660000,"o":42254.5,"h":42265,"l":42220,"c":42241.5,"v":102.997}
{"ts":1650555720000,"o":42241.5,"h":42258.5,"l":42225,"c":42225.5,"v":112.943}
{"ts":1650555780000,"o":42225.5,"h":42262,"l":42225,"c":42262,"v":103.561}
{"ts":1650555840000,"o":42262,"h":42262,"l":42255,"c":42261,"v":48.83}
{"ts":1650555900000,"o":42261,"h":42272,"l":42240,"c":42245,"v":70.55}
{"ts":1650555960000,"o":42245,"h":42245,"l":42230,"c":42243.5,"v":58.975}
{"ts":1650556020000,"o":42243.5,"h":42244,"l":42213,"c":42216,"v":58.401}
{"ts":1650556080000,"o":42216,"h":42216.5,"l":42177.5,"c":42187.5,"v":202.886}
{"ts":1650556140000,"o":42187.5,"h":42227,"l":42187.5,"c":42210.5,"v":101.482}
{"ts":1650556200000,"o":42210.5,"h":42210.5,"l":42176,"c":42194,"v":90.702}
{"ts":1650556260000,"o":42194,"h":42209.5,"l":42194,"c":42204,"v":56.627}
{"ts":1650556320000,"o":42204,"h":42215,"l":42200,"c":42204,"v":103.166}
{"ts":1650556380000,"o":42204,"h":42208,"l":42194,"c":42208,"v":111.457}
{"ts":1650556440000,"o":42208,"h":42222,"l":42204,"c":42208,"v":50.914}
{"ts":1650556500000,"o":42208,"h":42208,"l":42181.5,"c":42181.5,"v":36.045}
{"ts":1650556560000,"o":42181.5,"h":42181.5,"l":42144,"c":42148,"v":271.341}
{"ts":1650556620000,"o":42148,"h":42167,"l":42142.5,"c":42152,"v":102.469}
{"ts":1650556680000,"o":42152,"h":42152,"l":42125,"c":42125,"v":83.934}
{"ts":1650556740000,"o":42125,"h":42159.5,"l":42125,"c":42140,"v":93.723}
{"ts":1650556800000,"o":42140,"h":42148.5,"l":42140,"c":42148.5,"v":38.893}
{"ts":1650556860000,"o":42148.5,"h":42175,"l":42148,"c":42175,"v":150.976}
{"ts":1650556920000,"o":42175,"h":42175,"l":42088,"c":42088,"v":275.287}
{"ts":1650556980000,"o":42088,"h":42094.5,"l":42066,"c":42090,"v":163.184}
{"ts":1650557040000,"o":42090,"h":42090,"l":42067,"c":42071.5,"v":43.456}
{"ts":1650557100000,"o":42071.5,"h":42081,"l":42066,"c":42081,"v":44.7}
{"ts":1650557160000,"o":42081,"h":42081,"l":42060,"c":42060,"v":154.726}
{"ts":1650557220000,"o":42060,"h":42060.5,"l":42034,"c":42039.5,"v":150.982}
{"ts":1650557280000,"o":42039.5,"h":42040,"l":42027,"c":42038,"v":97.162}
{"ts":1650557340000,"o":42038,"h":42043,"l":42010,"c":42043,"v":192.696}
{"ts":1650557400000,"o":42043,"h":42043,"l":42007.5,"c":42007.5,"v":132.26}
{"ts":1650557460000,"o":42007.5,"h":42045,"l":42007.5,"c":42045,"v":95.802}
{"ts":1650557520000,"o":42045,"h":42088,"l":42044.5,"c":42085,"v":251.835}
{"ts":1650557580000,"o":42085,"h":42090,"l":42051,"c":42051.5,"v":105.678}
{"ts":1650557640000,"o":42051.5,"h":42090,"l":42042,"c":42090,"v":90.018}
{"ts":1650557700000,"o":42090,"h":42130,"l":42089.5,"c":42117.5,"v":183.099}
{"ts":1650557760000,"o":42117.5,"h":42117.5,"l":42050,"c":42082.5,"v":94.373}
{"ts":1650557820000,"o":42082.5,"h":42090.5,"l":42081,"c":42087,"v":28.203}
{"ts":1650557880000,"o":42087,"h":42119,"l":42083.5,"c":42119,"v":39.718}
{"ts":1650557940000,"o":42119,"h":42130,"l":42102,"c":42110,"v":39.939}
{"ts":1650558000000,"o":42110,"h":42123.5,"l":42105.5,"c":42117.5,"v":57.464}
{"ts":1650558060000,"o":42117.5,"h":42117.5,"l":42100,"c":42100,"v":37.545}
{"ts":1650558120000,"o":42100,"h":42100.5,"l":42049.5,"c":42073.5,"v":95.44}
{"ts":1650558180000,"o":42073.5,"h":42074,"l":42050,"c":42059,"v":43.977}
{"ts":1650558240000,"o":42059,"h":42067.5,"l":42030,"c":42039,"v":71.974}
{"ts":1650558300000,"o":42039,"h":42047,"l":42019,"c":42037.5,"v":81.206}
{"ts":1650558360000,"o":42037.5,"h":42037.5,"l":42029.5,"c":42035,"v":45.582}
{"ts":1650558420000,"o":42035,"h":42035,"l":41982,"c":42007.5,"v":180.99}
{"ts":1650558480000,"o":42007.5,"h":42007.5,"l":41931,"c":41931.5,"v":237.207}
{"ts":1650558540000,"o":41931.5,"h":41937.5,"l":41883,"c":41883.5,"v":260.411}
{"ts":1650558600000,"o":41883.5,"h":41937,"l":41883,"c":41924.5,"v":137.954}
{"ts":1650558660000,"o":41924.5,"h":41924.5,"l":41896,"c":41916.5,"v":76.085}
{"ts":1650558720000,"o":41916.5,"h":41916.5,"l":41883.5,"c":41899,"v":102.833}
{"ts":1650558780000,"o":41899,"h":41937,"l":41893.5,"c":41937,"v":66.25}
{"ts":1650558840000,"o":41937,"h":41957.5,"l":41937,"c":41957.5,"v":86.894}
{"ts":1650558900000,"o":41957.5,"h":41969.5,"l":41947.5,"c":41969,"v":85.457}
{"ts":1650558960000,"o":41969,"h":41969.5,"l":41948,"c":41948,"v":62.754}
{"ts":1650559020000,"o":41948,"h":41948.5,"l":41920.5,"c":41947,"v":51.158}
{"ts":1650559080000,"o":41947,"h":41956,"l":41946.5,"c":41951.5,"v":23.467}
{"ts":1650559140000,"o":41951.5,"h":41951.5,"l":41930,"c":41930.5,"v":71.339}
{"ts":1650559200000,"o":41930.5,"h":41967.5,"l":41930,"c":41967.5,"v":30.756}
{"ts":1650559260000,"o":41967.5,"h":41999.5,"l":41967.5,"c":41999.5,"v":68.457}
{"ts":1650559320000,"o":41999.5,"h":41999.5,"l":41971,"c":41971,"v":48.215}
{"ts":1650559380000,"o":41971,"h":41976,"l":41962,"c":41975.5,"v":95.714}
{"ts":1650559440000,"o":41975.5,"h":41981.5,"l":41975.5,"c":41981,"v":35.604}
{"ts":1650559500000,"o":41981,"h":41995.5,"l":41965,"c":41981.5,"v":52.79}
{"ts":1650559560000,"o":41981.5,"h":41999.5,"l":41940,"c":41999.5,"v":63.304}
{"ts":1650559620000,"o":41999.5,"h":42056.5,"l":41999,"c":42048,"v":142.8}
{"ts":1650559680000,"o":42048,"h":42050,"l":41977.5,"c":41993.5,"v":115.785}
{"ts":1650559740000,"o":41993.5,"h":41993.5,"l":41960.5,"c":41966,"v":46}
{"ts":1650559800000,"o":41966,"h":41966,"l":41945,"c":41945.5,"v":38.855}
{"ts":1650559860000,"o":41945.5,"h":41945.5,"l":41922.5,"c":41929.5,"v":68.954}
{"ts":1650559920000,"o":41929.5,"h":41939,"l":41929.5,"c":41933,"v":20.385}
{"ts":1650559980000,"o":41933,"h":41933,"l":41870.5,"c":41900,"v":194.105}
{"ts":1650560040000,"o":41900,"h":41900,"l":41866,"c":41872.5,"v":94.127}
{"ts":1650560100000,"o":41872.5,"h":41917.5,"l":41850,"c":41917.5,"v":168.955}
{"ts":1650560160000,"o":41917.5,"h":41917.5,"l":41868,"c":41877.5,"v":110.338}
{"ts":1650560220000,"o":41877.5,"h":41898.5,"l":41877.5,"c":41898.5,"v":18.679}
{"ts":1650560280000,"o":41898.5,"h":41898.5,"l":41818,"c":41840.5,"v":127.567}
{"ts":1650560340000,"o":41840.5,"h":41850,"l":41814,"c":41814.5,"v":68.189}
{"ts":1650560400000,"o":41814.5,"h":41842,"l":41800,"c":41809,"v":184.344}
{"ts":1650560460000,"o":41809,"h":41809,"l":41773.5,"c":41774,"v":208.316}
{"ts":1650560520000,"o":41774,"h":41819,"l":41773.5,"c":41800.5,"v":78.235}
{"ts":1650560580000,"o":41800.5,"h":41818,"l":41739,"c":41755,"v":196.128}
{"ts":1650560640000,"o":41755,"h":41812.5,"l":41754.5,"c":41812.5,"v":67.276}
{"ts":1650560700000,"o":41812.5,"h":41812.5,"l":41795.5,"c":41796,"v":40.561}
{"ts":1650560760000,"o":41796,"h":41796,"l":41742,"c":41750,"v":124.783}
{"ts":1650560820000,"o":41750,"h":41777.5,"l":41749.5,"c":41761,"v":67.605}
{"ts":1650560880000,"o":41761,"h":41766,"l":41728.5,"c":41736,"v":86.753}
{"ts":1650560940000,"o":41736,"h":41757,"l":41735.5,"c":41757,"v":84.583}
{"ts":1650561000000,"o":41757,"h":41790,"l":41757,"c":41780,"v":91.839}
{"ts":1650561060000,"o":41780,"h":41798,"l":41770.5,"c":41787.5,"v":104}
{"ts":1650561120000,"o":41787.5,"h":41818,"l":41700,"c":41716.5,"v":605.181}
{"ts":1650561180000,"o":41716.5,"h":41725,"l":41705,"c":41710,"v":132.717}
{"ts":1650561240000,"o":41710,"h":41735,"l":41672,"c":41735,"v":142.214}
{"ts":1650561300000,"o":41735,"h":41765.5,"l":41719,"c":41730.5,"v":177.571}
{"ts":1650561360000,"o":41730.5,"h":41742,"l":41699.5,"c":41699.5,"v":122.317}
{"ts":1650561420000,"o":41699.5,"h":41708.5,"l":41625,"c":41640,"v":335.977}
{"ts":1650561480000,"o":41640,"h":41648.5,"l":41620.5,"c":41623.5,"v":180.602}
{"ts":1650561540000,"o":41623.5,"h":41642,"l":41609,"c":41641.5,"v":139.799}
{"ts":1650561600000,"o":41641.5,"h":41700,"l":41627.5,"c":41700,"v":156.333}
{"ts":1650561660000,"o":41700,"h":41806,"l":41700,"c":41800,"v":319.224}
{"ts":1650561720000,"o":41800,"h":41849,"l":41800,"c":41848.5,"v":218.431}
{"ts":1650561780000,"o":41848.5,"h":41873.5,"l":41825,"c":41873.5,"v":128.164}
{"ts":1650561840000,"o":41873.5,"h":41877,"l":41806,"c":41806,"v":185.994}
{"ts":1650561900000,"o":41806,"h":41817.5,"l":41780,"c":41815,"v":91.352}
{"ts":1650561960000,"o":41815,"h":41836,"l":41810,"c":41817.5,"v":65.45}
{"ts":1650562020000,"o":41817.5,"h":41818,"l":41793,"c":41817.5,"v":37.907}
{"ts":1650562080000,"o":41817.5,"h":41885.5,"l":41817.5,"c":41885.5,"v":156.456}
{"ts":1650562140000,"o":41885.5,"h":41928.5,"l":41885.5,"c":41920,"v":332.307}
{"ts":1650562200000,"o":41920,"h":41920,"l":41906.5,"c":41910,"v":88.716}
{"ts":1650562260000,"o":41910,"h":41923,"l":41905,"c":41921.5,"v":158.913}
{"ts":1650562320000,"o":41921.5,"h":41922,"l":41874,"c":41900,"v":216.589}
{"ts":1650562380000,"o":41900,"h":41905,"l":41850,"c":41850,"v":92.127}
{"ts":1650562440000,"o":41850,"h":41850.5,"l":41780,"c":41780,"v":142.968}
{"ts":1650562500000,"o":41780,"h":41780.5,"l":41680.5,"c":41691.5,"v":239.369}
{"ts":1650562560000,"o":41691.5,"h":41711,"l":41633.5,"c":41634,"v":214.482}
{"ts":1650562620000,"o":41634,"h":41638,"l":41555,"c":41614,"v":469.404}
{"ts":1650562680000,"o":41614,"h":41622.5,"l":41555,"c":41576.5,"v":171.569}
{"ts":1650562740000,"o":41576.5,"h":41576.5,"l":41530.5,"c":41530.5,"v":195.87}
{"ts":1650562800000,"o":41530.5,"h":41568.5,"l":41520,"c":41524.5,"v":176.54}
{"ts":1650562860000,"o":41524.5,"h":41543.5,"l":41507,"c":41538.5,"v":140.527}
{"ts":1650562920000,"o":41538.5,"h":41591.5,"l":41538,"c":41560.5,"v":112.752}
{"ts":1650562980000,"o":41560.5,"h":41588.5,"l":41550,"c":41588.5,"v":57.228}
{"ts":1650563040000,"o":41588.5,"h":41641.5,"l":41588.5,"c":41613.5,"v":154.888}
{"ts":1650563100000,"o":41613.5,"h":41613.5,"l":41550,"c":41592.5,"v":112.196}
{"ts":1650563160000,"o":41592.5,"h":41625,"l":41584.5,"c":41625,"v":95.48}
{"ts":1650563220000,"o":41625,"h":41670,"l":41624.5,"c":41667,"v":90.013}
{"ts":1650563280000,"o":41667,"h":41690,"l":41666.5,"c":41682,"v":51.504}
{"ts":1650563340000,"o":41682,"h":41682,"l":41650,"c":41650,"v":44.481}
{"ts":1650563400000,"o":41650,"h":41650,"l":41629,"c":41629,"v":67.794}
{"ts":1650563460000,"o":41629,"h":41650,"l":41626.5,"c":41648.5,"v":66.14}
{"ts":1650563520000,"o":41648.5,"h":41666,"l":41648,"c":41652,"v":22.374}
{"ts":1650563580000,"o":41652,"h":41652.5,"l":41640,"c":41640,"v":18.215}
{"ts":1650563640000,"o":41640,"h":41640.5,"l":41541.5,"c":41541.5,"v":67.48}
{"ts":1650563700000,"o":41541.5,"h":41551.5,"l":41502.5,"c":41512.5,"v":219.821}
{"ts":1650563760000,"o":41512.5,"h":41524,"l":41503,"c":41503,"v":58.095}
{"ts":1650563820000,"o":41503,"h":41528,"l":41502,"c":41528,"v":133.789}
{"ts":1650563880000,"o":41528,"h":41528,"l":41465,"c":41510.5,"v":317.959}
{"ts":1650563940000,"o":41510.5,"h":41539,"l":41488.5,"c":41539,"v":80.941}
{"ts":1650564000000,"o":41539,"h":41539,"l":41466,"c":41466,"v":99.721}
{"ts":1650564060000,"o":41466,"h":41466.5,"l":41429,"c":41429,"v":141.517}
{"ts":1650564120000,"o":41429,"h":41472,"l":41419,"c":41419,"v":144.987}
{"ts":1650564180000,"o":41419,"h":41419,"l":41380,"c":41403.5,"v":282.96}
{"ts":1650564240000,"o":41403.5,"h":41420,"l":41385,"c":41395.5,"v":55.518}
{"ts":1650564300000,"o":41395.5,"h":41415,"l":41385,"c":41415,"v":64.333}
{"ts":1650564360000,"o":41415,"h":41472,"l":41411,"c":41451.5,"v":89.843}
{"ts":1650564420000,"o":41451.5,"h":41476,"l":41451.5,"c":41474.5,"v":65.682}
{"ts":1650564480000,"o":41474.5,"h":41489,"l":41461,"c":41479,"v":87.398}
{"ts":1650564540000,"o":41479,"h":41480,"l":41455.5,"c":41480,"v":63.928}
{"ts":1650564600000,"o":41480,"h":41500,"l":41473,"c":41495,"v":75.509}
{"ts":1650564660000,"o":41495,"h":41500,"l":41469,"c":41469.5,"v":89.661}
{"ts":1650564720000,"o":41469.5,"h":41491.5,"l":41444,"c":41491.5,"v":85.164}
{"ts":1650564780000,"o":41491.5,"h":41507,"l":41491,"c":41491,"v":81.524}
{"ts":1650564840000,"o":41491,"h":41495.5,"l":41465.5,"c":41466,"v":40.852}
{"ts":1650564900000,"o":41466,"h":41466,"l":41445,"c":41455.5,"v":84.397}
{"ts":1650564960000,"o":41455.5,"h":41496,"l":41455.5,"c":41487.5,"v":37.564}
{"ts":1650565020000,"o":41487.5,"h":41532,"l":41487.5,"c":41532,"v":83.348}
{"ts":1650565080000,"o":41532,"h":41535.5,"l":41531.5,"c":41535.5,"v":54.548}
{"ts":1650565140000,"o":41535.5,"h":41536,"l":41518,"c":41536,"v":50.473}
{"ts":1650565200000,"o":41536,"h":41539,"l":41526.5,"c":41539,"v":116.613}
{"ts":1650565260000,"o":41539,"h":41623.5,"l":41538.5,"c":41598,"v":359.574}
{"ts":1650565320000,"o":41598,"h":41626.5,"l":41597.5,"c":41608,"v":61.166}
{"ts":1650565380000,"o":41608,"h":41625,"l":41602,"c":41608.5,"v":88.293}
{"ts":1650565440000,"o":41608.5,"h":41620.5,"l":41587,"c":41587,"v":58.227}
{"ts":1650565500000,"o":41587,"h":41587,"l":41560,"c":41560.5,"v":64.882}
{"ts":1650565560000,"o":41560.5,"h":41604,"l":41560.5,"c":41586.5,"v":109.638}
{"ts":1650565620000,"o":41586.5,"h":41595,"l":41586.5,"c":41587,"v":22.056}
{"ts":1650565680000,"o":41587,"h":41591,"l":41568,"c":41568.5,"v":32.284}
{"ts":1650565740000,"o":41568.5,"h":41577,"l":41565,"c":41565,"v":43.081}
{"ts":1650565800000,"o":41565,"h":41565.5,"l":41478.5,"c":41479.5,"v":108.92}
{"ts":1650565860000,"o":41479.5,"h":41549,"l":41479.5,"c":41540.5,"v":52.492}
{"ts":1650565920000,"o":41540.5,"h":41584.5,"l":41540,"c":41583.5,"v":97.697}
{"ts":1650565980000,"o":41583.5,"h":41584,"l":41555,"c":41555,"v":36.583}
{"ts":1650566040000,"o":41555,"h":41582,"l":41550,"c":41582,"v":48.427}
{"ts":1650566100000,"o":41582,"h":41620,"l":41574,"c":41619.5,"v":250.925}
{"ts":1650566160000,"o":41619.5,"h":41645,"l":41619.5,"c":41642.5,"v":105.16}
{"ts":1650566220000,"o":41642.5,"h":41659,"l":41605,"c":41616,"v":167.132}
{"ts":1650566280000,"o":41616,"h":41648,"l":41616,"c":41621.5,"v":66.153}
{"ts":1650566340000,"o":41621.5,"h":41622,"l":41580,"c":41606,"v":29.016}
{"ts":1650566400000,"o":41606,"h":41608,"l":41582.5,"c":41582.5,"v":28.301}
{"ts":1650566460000,"o":41582.5,"h":41593.5,"l":41566.5,"c":41593.5,"v":31.828}
{"ts":1650566520000,"o":41593.5,"h":41637.5,"l":41593,"c":41623.5,"v":66.401}
{"ts":1650566580000,"o":41623.5,"h":41623.5,"l":41620,"c":41620,"v":28.466}
{"ts":1650566640000,"o":41620,"h":41620,"l":41568.5,"c":41568.5,"v":37.483}
{"ts":1650566700000,"o":41568.5,"h":41569,"l":41550,"c":41550.5,"v":63.54}
{"ts":1650566760000,"o":41550.5,"h":41550.5,"l":41468,"c":41477.5,"v":141.367}
{"ts":1650566820000,"o":41477.5,"h":41477.5,"l":41437,"c":41467,"v":174.96}
{"ts":1650566880000,"o":41467,"h":41467,"l":41425,"c":41425.5,"v":120.354}
{"ts":1650566940000,"o":41425.5,"h":41425.5,"l":41380,"c":41403,"v":211.015}
{"ts":1650567000000,"o":41403,"h":41452,"l":41393.5,"c":41433.5,"v":128.32}
{"ts":1650567060000,"o":41433.5,"h":41440.5,"l":41413,"c":41430.5,"v":53.11}
{"ts":1650567120000,"o":41430.5,"h":41485,"l":41430,"c":41480.5,"v":72.809}
{"ts":1650567180000,"o":41480.5,"h":41485,"l":41447,"c":41485,"v":49.508}
{"ts":1650567240000,"o":41485,"h":41485,"l":41454.5,"c":41461.5,"v":28.281}
{"ts":1650567300000,"o":41461.5,"h":41473,"l":41419,"c":41419,"v":35.592}
{"ts":1650567360000,"o":41419,"h":41468,"l":41413,"c":41468,"v":52.563}
{"ts":1650567420000,"o":41468,"h":41516.5,"l":41467.5,"c":41499,"v":72.053}
{"ts":1650567480000,"o":41499,"h":41499,"l":41450.5,"c":41450.5,"v":24.385}
{"ts":1650567540000,"o":41450.5,"h":41451,"l":41402,"c":41447,"v":58.551}
{"ts":1650567600000,"o":41447,"h":41448.5,"l":41417,"c":41428.5,"v":29.348}
{"ts":1650567660000,"o":41428.5,"h":41436,"l":41414.5,"c":41436,"v":24.537}
{"ts":1650567720000,"o":41436,"h":41441.5,"l":41421.5,"c":41421.5,"v":24.665}
{"ts":1650567780000,"o":41421.5,"h":41422,"l":41350,"c":41381.5,"v":341.458}
{"ts":1650567840000,"o":41381.5,"h":41382,"l":41325,"c":41362,"v":169.406}
{"ts":1650567900000,"o":41362,"h":41437.5,"l":41362,"c":41437.5,"v":74.339}
{"ts":1650567960000,"o":41437.5,"h":41456.5,"l":41417,"c":41417,"v":80.526}
{"ts":1650568020000,"o":41417,"h":41417,"l":41370,"c":41395,"v":66.386}
{"ts":1650568080000,"o":41395,"h":41424.5,"l":41385,"c":41385,"v":30.721}
{"ts":1650568140000,"o":41385,"h":41401.5,"l":41380.5,"c":41388.5,"v":32.349}
{"ts":1650568200000,"o":41388.5,"h":41416.5,"l":41383.5,"c":41416.5,"v":33.926}
{"ts":1650568260000,"o":41416.5,"h":41430,"l":41413,"c":41413,"v":43.62}
{"ts":1650568320000,"o":41413,"h":41422.5,"l":41407.5,"c":41422.5,"v":27.174}
{"ts":1650568380000,"o":41422.5,"h":41422.5,"l":41374.5,"c":41387,"v":49.205}
{"ts":1650568440000,"o":41387,"h":41445,"l":41387,"c":41445,"v":33.665}
{"ts":1650568500000,"o":41445,"h":41450,"l":41437.5,"c":41444,"v":28.748}
{"ts":1650568560000,"o":41444,"h":41475,"l":41428.5,"c":41450,"v":99.385}
{"ts":1650568620000,"o":41450,"h":41475,"l":41415,"c":41415,"v":63.047}
{"ts":1650568680000,"o":41415,"h":41457.5,"l":41412,"c":41434,"v":43.74}
{"ts":1650568740000,"o":41434,"h":41434,"l":41394.5,"c":41394.5,"v":16.49}
{"ts":1650568800000,"o":41394.5,"h":41395,"l":41380,"c":41380.5,"v":43.024}
{"ts":1650568860000,"o":41380.5,"h":41412.5,"l":41380,"c":41400,"v":34.896}
{"ts":1650568920000,"o":41400,"h":41433.5,"l":41388.5,"c":41394,"v":41.135}
{"ts":1650568980000,"o":41394,"h":41419.5,"l":41393.5,"c":41419,"v":9.949}
{"ts":1650569040000,"o":41419,"h":41500,"l":41419,"c":41495.5,"v":259.069}
{"ts":1650569100000,"o":41495.5,"h":41500,"l":41450,"c":41462.5,"v":108.119}
{"ts":1650569160000,"o":41462.5,"h":41463,"l":41416.5,"c":41433.5,"v":54.722}
{"ts":1650569220000,"o":41433.5,"h":41441.5,"l":41400,"c":41410.5,"v":60.695}
{"ts":1650569280000,"o":41410.5,"h":41441.5,"l":41410,"c":41435,"v":43.836}
{"ts":1650569340000,"o":41435,"h":41540,"l":41430,"c":41510.5,"v":120.348}
{"ts":1650569400000,"o":41510.5,"h":41546,"l":41505.5,"c":41513,"v":161.73}
{"ts":1650569460000,"o":41513,"h":41514.5,"l":41500,"c":41501,"v":57.459}
{"ts":1650569520000,"o":41501,"h":41545,"l":41501,"c":41544.5,"v":68.889}
{"ts":1650569580000,"o":41544.5,"h":41545,"l":41480,"c":41480.5,"v":66.259}
{"ts":1650569640000,"o":41480.5,"h":41480.5,"l":41460,"c":41460,"v":70.419}
{"ts":1650569700000,"o":41460,"h":41460.5,"l":41401,"c":41401,"v":79.593}
{"ts":1650569760000,"o":41401,"h":41401.5,"l":41355.5,"c":41370.5,"v":100.481}
{"ts":1650569820000,"o":41370.5,"h":41397.5,"l":41367.5,"c":41388,"v":79.602}
{"ts":1650569880000,"o":41388,"h":41399.5,"l":41383,"c":41387.5,"v":40.109}
{"ts":1650569940000,"o":41387.5,"h":41425,"l":41387,"c":41413.5,"v":25.759}
{"ts":1650570000000,"o":41413.5,"h":41429.5,"l":41394.5,"c":41422,"v":39.118}
{"ts":1650570060000,"o":41422,"h":41422.5,"l":41416,"c":41416,"v":12.195}
{"ts":1650570120000,"o":41416,"h":41485,"l":41407,"c":41478.5,"v":96.254}
{"ts":1650570180000,"o":41478.5,"h":41478.5,"l":41417.5,"c":41417.5,"v":62.536}
{"ts":1650570240000,"o":41417.5,"h":41457,"l":41400,"c":41439.5,"v":160.752}
{"ts":1650570300000,"o":41439.5,"h":41440,"l":41393,"c":41393.5,"v":97.142}
{"ts":1650570360000,"o":41393.5,"h":41393.5,"l":41380,"c":41380,"v":29.928}
{"ts":1650570420000,"o":41380,"h":41380.5,"l":41356,"c":41373.5,"v":78.559}
{"ts":1650570480000,"o":41373.5,"h":41383.5,"l":41350,"c":41350,"v":117.974}
{"ts":1650570540000,"o":41350,"h":41350.5,"l":41205,"c":41230.5,"v":745.678}
{"ts":1650570600000,"o":41230.5,"h":41300,"l":41228.5,"c":41296.5,"v":238.07}
{"ts":1650570660000,"o":41296.5,"h":41331.5,"l":41280,"c":41312,"v":116.584}
{"ts":1650570720000,"o":41312,"h":41349,"l":41312,"c":41331,"v":86.263}
{"ts":1650570780000,"o":41331,"h":41331.5,"l":41308,"c":41331,"v":80.163}
{"ts":1650570840000,"o":41331,"h":41345,"l":41297,"c":41302.5,"v":146.803}
{"ts":1650570900000,"o":41302.5,"h":41317,"l":41271,"c":41273.5,"v":38.172}
{"ts":1650570960000,"o":41273.5,"h":41296.5,"l":41270,"c":41288.5,"v":35.031}
{"ts":1650571020000,"o":41288.5,"h":41296,"l":41258,"c":41258,"v":49.614}
{"ts":1650571080000,"o":41258,"h":41293.5,"l":41258,"c":41272,"v":122.409}
{"ts":1650571140000,"o":41272,"h":41272,"l":41230,"c":41230,"v":74.163}
{"ts":1650571200000,"o":41230,"h":41249,"l":41119,"c":41221,"v":613.195}
{"ts":1650571260000,"o":41221,"h":41250,"l":41221,"c":41234.5,"v":115.897}
{"ts":1650571320000,"o":41234.5,"h":41234.5,"l":41170.5,"c":41170.5,"v":64.004}
{"ts":1650571380000,"o":41170.5,"h":41268.5,"l":41155,"c":41254,"v":180.042}
{"ts":1650571440000,"o":41254,"h":41319,"l":41250.5,"c":41312,"v":111.749}
{"ts":1650571500000,"o":41312,"h":41317,"l":41261,"c":41261.5,"v":57.333}
{"ts":1650571560000,"o":41261.5,"h":41261.5,"l":41223.5,"c":41233.5,"v":27.366}
{"ts":1650571620000,"o":41233.5,"h":41246.5,"l":41223.5,"c":41246.5,"v":28}
{"ts":1650571680000,"o":41246.5,"h":41249.5,"l":41240,"c":41247.5,"v":17.573}
{"ts":1650571740000,"o":41247.5,"h":41265,"l":41226.5,"c":41228.5,"v":29.279}
{"ts":1650571800000,"o":41228.5,"h":41229,"l":41155,"c":41169.5,"v":115.349}
{"ts":1650571860000,"o":41169.5,"h":41169.5,"l":41124.5,"c":41162.5,"v":136.634}
{"ts":1650571920000,"o":41162.5,"h":41195.5,"l":41100,"c":41195.5,"v":225.932}
{"ts":1650571980000,"o":41195.5,"h":41247.5,"l":41195,"c":41225,"v":90.454}
{"ts":1650572040000,"o":41225,"h":41230,"l":41179.5,"c":41184.5,"v":31.586}
{"ts":1650572100000,"o":41184.5,"h":41197,"l":41165,"c":41196.5,"v":53.583}
{"ts":1650572160000,"o":41196.5,"h":41197,"l":41175,"c":41179.5,"v":26.691}
{"ts":1650572220000,"o":41179.5,"h":41179.5,"l":41153,"c":41176,"v":98.448}
{"ts":1650572280000,"o":41176,"h":41176.5,"l":41168,"c":41175.5,"v":31.815}
{"ts":1650572340000,"o":41175.5,"h":41175.5,"l":41134,"c":41145,"v":34.23}
{"ts":1650572400000,"o":41145,"h":41200,"l":41131,"c":41149.5,"v":155.359}
{"ts":1650572460000,"o":41149.5,"h":41149.5,"l":41026,"c":41115,"v":467.64}
{"ts":1650572520000,"o":41115,"h":41125.5,"l":41100,"c":41105.5,"v":71.972}
{"ts":1650572580000,"o":41105.5,"h":41132,"l":41105,"c":41131,"v":23.869}
{"ts":1650572640000,"o":41131,"h":41131.5,"l":41100,"c":41116.5,"v":26.305}
{"ts":1650572700000,"o":41116.5,"h":41149,"l":41116,"c":41149,"v":27.044}
{"ts":1650572760000,"o":41149,"h":41160.5,"l":41139,"c":41160.5,"v":21.628}
{"ts":1650572820000,"o":41160.5,"h":41171,"l":41150,"c":41154.5,"v":24.081}
{"ts":1650572880000,"o":41154.5,"h":41161,"l":41150,"c":41160.5,"v":56.464}
{"ts":1650572940000,"o":41160.5,"h":41161,"l":41148,"c":41148.5,"v":29.413}
{"ts":1650573000000,"o":41148.5,"h":41148.5,"l":41120,"c":41120,"v":20.026}
{"ts":1650573060000,"o":41120,"h":41120,"l":41050,"c":41061.5,"v":144.076}
{"ts":1650573120000,"o":41061.5,"h":41073,"l":41030.5,"c":41030.5,"v":114.494}
{"ts":1650573180000,"o":41030.5,"h":41048.5,"l":41023.5,"c":41033.5,"v":89.894}
{"ts":1650573240000,"o":41033.5,"h":41069,"l":40947,"c":41041.5,"v":432.422}
{"ts":1650573300000,"o":41041.5,"h":41041.5,"l":40852.5,"c":40897.5,"v":624.184}
{"ts":1650573360000,"o":40897.5,"h":40950,"l":40876.5,"c":40906,"v":230.848}
{"ts":1650573420000,"o":40906,"h":40936.5,"l":40830,"c":40916.5,"v":307.628}
{"ts":1650573480000,"o":40916.5,"h":40916.5,"l":40870,"c":40870.5,"v":70.663}
{"ts":1650573540000,"o":40870.5,"h":40870.5,"l":40640.5,"c":40663,"v":1003.619}
{"ts":1650573600000,"o":40663,"h":40743.5,"l":40663,"c":40739,"v":208.884}
{"ts":1650573660000,"o":40739,"h":40759.5,"l":40711.5,"c":40713,"v":155.044}
{"ts":1650573720000,"o":40713,"h":40713.5,"l":40606,"c":40634,"v":406.888}
{"ts":1650573780000,"o":40634,"h":40711.5,"l":40634,"c":40681.5,"v":117.643}
{"ts":1650573840000,"o":40681.5,"h":40700,"l":40667,"c":40679,"v":114.679}
{"ts":1650573900000,"o":40679,"h":40700,"l":40606,"c":40693.5,"v":250.383}
{"ts":1650573960000,"o":40693.5,"h":40790.5,"l":40693.5,"c":40770,"v":221.776}
{"ts":1650574020000,"o":40770,"h":40793,"l":40750,"c":40787,"v":81.073}
{"ts":1650574080000,"o":40787,"h":40787,"l":40752.5,"c":40767,"v":80.712}
{"ts":1650574140000,"o":40767,"h":40777.5,"l":40755,"c":40777.5,"v":33.81}
{"ts":1650574200000,"o":40777.5,"h":40777.5,"l":40700,"c":40728,"v":53.771}
{"ts":1650574260000,"o":40728,"h":40756.5,"l":40703,"c":40752.5,"v":38.701}
{"ts":1650574320000,"o":40752.5,"h":40762.5,"l":40746,"c":40746.5,"v":53.857}
{"ts":1650574380000,"o":40746.5,"h":40746.5,"l":40717,"c":40740.5,"v":20.676}
{"ts":1650574440000,"o":40740.5,"h":40740.5,"l":40705,"c":40726.5,"v":70.049}
{"ts":1650574500000,"o":40726.5,"h":40727,"l":40650,"c":40655.5,"v":109.127}
{"ts":1650574560000,"o":40655.5,"h":40656,"l":40520,"c":40569,"v":494.347}
{"ts":1650574620000,"o":40569,"h":40650,"l":40523.5,"c":40625.5,"v":280.868}
{"ts":1650574680000,"o":40625.5,"h":40637.5,"l":40586.5,"c":40613,"v":177.635}
{"ts":1650574740000,"o":40613,"h":40613.5,"l":40559,"c":40590,"v":75.405}
{"ts":1650574800000,"o":40590,"h":40590,"l":40550,"c":40590,"v":111.327}
{"ts":1650574860000,"o":40590,"h":40620,"l":40565.5,"c":40608.5,"v":134.682}
{"ts":1650574920000,"o":40608.5,"h":40650,"l":40608,"c":40627.5,"v":158.562}
{"ts":1650574980000,"o":40627.5,"h":40661.5,"l":40626.5,"c":40661.5,"v":93.213}
{"ts":1650575040000,"o":40661.5,"h":40662.5,"l":40628.5,"c":40635,"v":58.887}
{"ts":1650575100000,"o":40635,"h":40655,"l":40635,"c":40654.5,"v":113.273}
{"ts":1650575160000,"o":40654.5,"h":40712,"l":40654.5,"c":40712,"v":211.414}
{"ts":1650575220000,"o":40712,"h":40772.5,"l":40697.5,"c":40761.5,"v":295.908}
{"ts":1650575280000,"o":40761.5,"h":40845,"l":40761.5,"c":40825,"v":255.994}
{"ts":1650575340000,"o":40825,"h":40845,"l":40806.5,"c":40830.5,"v":130.898}
{"ts":1650575400000,"o":40830.5,"h":40830.5,"l":40776,"c":40789.5,"v":82.017}
{"ts":1650575460000,"o":40789.5,"h":40789.5,"l":40728,"c":40762,"v":82.211}
{"ts":1650575520000,"o":40762,"h":40765,"l":40734,"c":40760,"v":40.987}
{"ts":1650575580000,"o":40760,"h":40761.5,"l":40742,"c":40742,"v":27.707}
{"ts":1650575640000,"o":40742,"h":40742.5,"l":40712.5,"c":40735,"v":62.516}
{"ts":1650575700000,"o":40735,"h":40792,"l":40734.5,"c":40774.5,"v":65.674}
{"ts":1650575760000,"o":40774.5,"h":40774.5,"l":40703.5,"c":40704.5,"v":53.766}
{"ts":1650575820000,"o":40704.5,"h":40704.5,"l":40671,"c":40671.5,"v":54.589}
{"ts":1650575880000,"o":40671.5,"h":40691,"l":40655.5,"c":40690,"v":67.627}
{"ts":1650575940000,"o":40690,"h":40690,"l":40676.5,"c":40690,"v":23.327}
{"ts":1650576000000,"o":40690,"h":40695,"l":40669,"c":40694.5,"v":85.41}
{"ts":1650576060000,"o":40694.5,"h":40745.5,"l":40694.5,"c":40731.5,"v":149.424}
{"ts":1650576120000,"o":40731.5,"h":40742,"l":40723,"c":40741.5,"v":22.353}
{"ts":1650576180000,"o":40741.5,"h":40742,"l":40730,"c":40736.5,"v":24.902}
{"ts":1650576240000,"o":40736.5,"h":40750,"l":40736.5,"c":40750,"v":26.595}
{"ts":1650576300000,"o":40750,"h":40750,"l":40731,"c":40731.5,"v":14.44}
{"ts":1650576360000,"o":40731.5,"h":40731.5,"l":40673,"c":40676,"v":30.379}
{"ts":1650576420000,"o":40676,"h":40684.5,"l":40670,"c":40682.5,"v":41.367}
{"ts":1650576480000,"o":40682.5,"h":40754,"l":40682.5,"c":40750,"v":61.515}
{"ts":1650576540000,"o":40750,"h":40755.5,"l":40749.5,"c":40755,"v":26.187}
{"ts":1650576600000,"o":40755,"h":40789,"l":40751,"c":40768,"v":125.092}
{"ts":1650576660000,"o":40768,"h":40820,"l":40767.5,"c":40780,"v":83.21}
{"ts":1650576720000,"o":40780,"h":40780,"l":40760,"c":40776,"v":24.98}
{"ts":1650576780000,"o":40776,"h":40795.5,"l":40775.5,"c":40795.5,"v":20.932}
{"ts":1650576840000,"o":40795.5,"h":40833,"l":40795,"c":40813.5,"v":36.005}
{"ts":1650576900000,"o":40813.5,"h":40823.5,"l":40805,"c":40821.5,"v":44.797}
{"ts":1650576960000,"o":40821.5,"h":40821.5,"l":40777.5,"c":40777.5,"v":44.961}
{"ts":1650577020000,"o":40777.5,"h":40800,"l":40777.5,"c":40800,"v":14.812}
{"ts":1650577080000,"o":40800,"h":40812,"l":40799.5,"c":40812,"v":20.955}
{"ts":1650577140000,"o":40812,"h":40812,"l":40799.5,"c":40800,"v":26.216}
{"ts":1650577200000,"o":40800,"h":40817.5,"l":40799.5,"c":40817.5,"v":27.36}
{"ts":1650577260000,"o":40817.5,"h":40819.5,"l":40779,"c":40779.5,"v":41.047}
{"ts":1650577320000,"o":40779.5,"h":40817.5,"l":40763,"c":40817,"v":56.427}
{"ts":1650577380000,"o":40817,"h":40817.5,"l":40810.5,"c":40810.5,"v":12.72}
{"ts":1650577440000,"o":40810.5,"h":40810.5,"l":40804.5,"c":40805,"v":10.059}
{"ts":1650577500000,"o":40805,"h":40805,"l":40734.5,"c":40735.5,"v":26.933}
{"ts":1650577560000,"o":40735.5,"h":40736,"l":40700,"c":40700,"v":35.092}
{"ts":1650577620000,"o":40700,"h":40750,"l":40681,"c":40737.5,"v":69.815}
{"ts":1650577680000,"o":40737.5,"h":40738,"l":40724.5,"c":40724.5,"v":30.949}
{"ts":1650577740000,"o":40724.5,"h":40725,"l":40683,"c":40708,"v":45.025}
{"ts":1650577800000,"o":40708,"h":40708,"l":40678.5,"c":40686,"v":22.251}
{"ts":1650577860000,"o":40686,"h":40736,"l":40686,"c":40731,"v":29.834}
{"ts":1650577920000,"o":40731,"h":40731,"l":40702.5,"c":40711,"v":28.617}
{"ts":1650577980000,"o":40711,"h":40725,"l":40710.5,"c":40724.5,"v":9.792}
{"ts":1650578040000,"o":40724.5,"h":40730,"l":40724.5,"c":40730,"v":22.906}
{"ts":1650578100000,"o":40730,"h":40735,"l":40721,"c":40721.5,"v":28.641}
{"ts":1650578160000,"o":40721.5,"h":40721.5,"l":40721,"c":40721,"v":4.97}
{"ts":1650578220000,"o":40721,"h":40757,"l":40721,"c":40755.5,"v":190.629}
{"ts":1650578280000,"o":40755.5,"h":40755.5,"l":40747,"c":40747,"v":9.173}
{"ts":1650578340000,"o":40747,"h":40747.5,"l":40727,"c":40727.5,"v":19.192}
{"ts":1650578400000,"o":40727.5,"h":40727.5,"l":40682,"c":40682,"v":40.08}
{"ts":1650578460000,"o":40682,"h":40682.5,"l":40617,"c":40617.5,"v":125.124}
{"ts":1650578520000,"o":40617.5,"h":40674.5,"l":40570,"c":40636,"v":356.067}
{"ts":1650578580000,"o":40636,"h":40662.5,"l":40636,"c":40650.5,"v":82.238}
{"ts":1650578640000,"o":40650.5,"h":40687.5,"l":40650,"c":40687.5,"v":39.796}
{"ts":1650578700000,"o":40687.5,"h":40707,"l":40687,"c":40695,"v":31.33}
{"ts":1650578760000,"o":40695,"h":40695.5,"l":40679.5,"c":40688,"v":14.844}
{"ts":1650578820000,"o":40688,"h":40688,"l":40664.5,"c":40665,"v":37.523}
{"ts":1650578880000,"o":40665,"h":40695.5,"l":40664.5,"c":40681,"v":20.734}
{"ts":1650578940000,"o":40681,"h":40695.5,"l":40681,"c":40688.5,"v":13.772}
{"ts":1650579000000,"o":40688.5,"h":40716,"l":40688.5,"c":40716,"v":25.476}
{"ts":1650579060000,"o":40716,"h":40716,"l":40703.5,"c":40710,"v":17.696}
{"ts":1650579120000,"o":40710,"h":40743,"l":40710,"c":40743,"v":33.563}
{"ts":1650579180000,"o":40743,"h":40772,"l":40742.5,"c":40770,"v":28.923}
{"ts":1650579240000,"o":40770,"h":40770,"l":40752.5,"c":40753,"v":16.802}
{"ts":1650579300000,"o":40753,"h":40776,"l":40752.5,"c":40775.5,"v":18.98}
{"ts":1650579360000,"o":40775.5,"h":40791.5,"l":40775.5,"c":40791.5,"v":42.664}
{"ts":1650579420000,"o":40791.5,"h":40800.5,"l":40788,"c":40800.5,"v":42.007}
{"ts":1650579480000,"o":40800.5,"h":40800.5,"l":40754.5,"c":40754.5,"v":31.542}
{"ts":1650579540000,"o":40754.5,"h":40778,"l":40754.5,"c":40778,"v":61.325}
{"ts":1650579600000,"o":40778,"h":40778,"l":40760,"c":40760,"v":33.493}
{"ts":1650579660000,"o":40760,"h":40760.5,"l":40733.5,"c":40734,"v":47.051}
{"ts":1650579720000,"o":40734,"h":40750.5,"l":40717,"c":40717,"v":68.314}
{"ts":1650579780000,"o":40717,"h":40717.5,"l":40650,"c":40683,"v":108.201}
{"ts":1650579840000,"o":40683,"h":40691.5,"l":40663,"c":40691.5,"v":75.914}
{"ts":1650579900000,"o":40691.5,"h":40691.5,"l":40657,"c":40666,"v":34.937}
{"ts":1650579960000,"o":40666,"h":40685,"l":40658.5,"c":40685,"v":26.774}
{"ts":1650580020000,"o":40685,"h":40687.5,"l":40662.5,"c":40665.5,"v":27.617}
{"ts":1650580080000,"o":40665.5,"h":40665.5,"l":40615,"c":40615.5,"v":78.792}
{"ts":1650580140000,"o":40615.5,"h":40615.5,"l":40201,"c":40235.5,"v":2880.571}
{"ts":1650580200000,"o":40235.5,"h":40235.5,"l":39920,"c":39933,"v":1536.366}
{"ts":1650580260000,"o":39933,"h":40036,"l":39588,"c":40005.5,"v":2741.614}
{"ts":1650580320000,"o":40005.5,"h":40032.5,"l":39931,"c":39987.5,"v":356.9}
{"ts":1650580380000,"o":39987.5,"h":39987.5,"l":39880.5,"c":39912,"v":210.419}
{"ts":1650580440000,"o":39912,"h":39951.5,"l":39828.5,"c":39950,"v":228.697}
{"ts":1650580500000,"o":39950,"h":39999.5,"l":39900,"c":39998,"v":159.974}
{"ts":1650580560000,"o":39998,"h":40155,"l":39997.5,"c":40119,"v":281.653}
{"ts":1650580620000,"o":40119,"h":40176,"l":40101,"c":40140.5,"v":188.614}
{"ts":1650580680000,"o":40140.5,"h":40157,"l":40089,"c":40089.5,"v":135.416}
{"ts":1650580740000,"o":40089.5,"h":40106,"l":40054.5,"c":40099.5,"v":111.859}
{"ts":1650580800000,"o":40099.5,"h":40211,"l":40099.5,"c":40170,"v":218.841}
{"ts":1650580860000,"o":40170,"h":40192.5,"l":40137.5,"c":40192.5,"v":52.208}
{"ts":1650580920000,"o":40192.5,"h":40368.5,"l":40192,"c":40324.5,"v":384.336}
{"ts":1650580980000,"o":40324.5,"h":40356.5,"l":40290.5,"c":40325.5,"v":134.702}
{"ts":1650581040000,"o":40325.5,"h":40389,"l":40325.5,"c":40329,"v":170.458}
{"ts":1650581100000,"o":40329,"h":40400,"l":40293,"c":40387.5,"v":355.198}
{"ts":1650581160000,"o":40387.5,"h":40388,"l":40343.5,"c":40372.5,"v":60.81}
{"ts":1650581220000,"o":40372.5,"h":40374.5,"l":40330,"c":40332,"v":113.92}
{"ts":1650581280000,"o":40332,"h":40394,"l":40326,"c":40369,"v":125.242}
{"ts":1650581340000,"o":40369,"h":40435,"l":40325.5,"c":40413,"v":181.191}
{"ts":1650581400000,"o":40413,"h":40435,"l":40373.5,"c":40400,"v":132.387}
{"ts":1650581460000,"o":40400,"h":40413,"l":40385,"c":40411.5,"v":167.91}
{"ts":1650581520000,"o":40411.5,"h":40412,"l":40329,"c":40346,"v":86.787}
{"ts":1650581580000,"o":40346,"h":40350,"l":40326.5,"c":40332.5,"v":96.479}
{"ts":1650581640000,"o":40332.5,"h":40333,"l":40247.5,"c":40265.5,"v":126.915}
{"ts":1650581700000,"o":40265.5,"h":40271.5,"l":40248,"c":40248.5,"v":47.511}
{"ts":1650581760000,"o":40248.5,"h":40393.5,"l":40248,"c":40336,"v":187.796}
{"ts":1650581820000,"o":40336,"h":40421.5,"l":40336,"c":40347,"v":111.35}
{"ts":1650581880000,"o":40347,"h":40379,"l":40340,"c":40359.5,"v":19.692}
{"ts":1650581940000,"o":40359.5,"h":40414,"l":40345,"c":40384,"v":75.381}
{"ts":1650582000000,"o":40384,"h":40410,"l":40311,"c":40376.5,"v":165.335}
{"ts":1650582060000,"o":40376.5,"h":40449,"l":40335,"c":40413,"v":291.432}
{"ts":1650582120000,"o":40413,"h":40413,"l":40388,"c":40399,"v":26.103}
{"ts":1650582180000,"o":40399,"h":40414,"l":40383.5,"c":40383.5,"v":36.464}
{"ts":1650582240000,"o":40383.5,"h":40425,"l":40383.5,"c":40393.5,"v":72.027}
{"ts":1650582300000,"o":40393.5,"h":40393.5,"l":40358,"c":40363.5,"v":46.773}
{"ts":1650582360000,"o":40363.5,"h":40368.5,"l":40350,"c":40350,"v":60.933}
{"ts":1650582420000,"o":40350,"h":40355.5,"l":40348,"c":40355,"v":49.838}
{"ts":1650582480000,"o":40355,"h":40374,"l":40355,"c":40373.5,"v":24.211}
{"ts":1650582540000,"o":40373.5,"h":40393,"l":40371,"c":40393,"v":28.5}
{"ts":1650582600000,"o":40393,"h":40470.5,"l":40392.5,"c":40439,"v":143.795}
{"ts":1650582660000,"o":40439,"h":40448,"l":40426,"c":40426,"v":28.16}
{"ts":1650582720000,"o":40426,"h":40426.5,"l":40426,"c":40426.5,"v":8.667}
{"ts":1650582780000,"o":40426.5,"h":40428,"l":40426,"c":40427.5,"v":19.99}
{"ts":1650582840000,"o":40427.5,"h":40429,"l":40381,"c":40381,"v":76.267}
{"ts":1650582900000,"o":40381,"h":40399,"l":40369,"c":40399,"v":48.142}
{"ts":1650582960000,"o":40399,"h":40399,"l":40350,"c":40350,"v":21.563}
{"ts":1650583020000,"o":40350,"h":40354.5,"l":40322,"c":40338,"v":106.334}
{"ts":1650583080000,"o":40338,"h":40354,"l":40331,"c":40353,"v":30.703}
{"ts":1650583140000,"o":40353,"h":40353.5,"l":40325,"c":40330.5,"v":40.256}
{"ts":1650583200000,"o":40330.5,"h":40330.5,"l":40295,"c":40310,"v":97.735}
{"ts":1650583260000,"o":40310,"h":40342.5,"l":40310,"c":40337,"v":57.647}
{"ts":1650583320000,"o":40337,"h":40337.5,"l":40307,"c":40307.5,"v":15.457}
{"ts":1650583380000,"o":40307.5,"h":40310,"l":40307,"c":40310,"v":37.308}
{"ts":1650583440000,"o":40310,"h":40327,"l":40309.5,"c":40309.5,"v":40.928}
{"ts":1650583500000,"o":40309.5,"h":40310,"l":40292,"c":40292,"v":26.109}
{"ts":1650583560000,"o":40292,"h":40365.5,"l":40292,"c":40365.5,"v":86.459}
{"ts":1650583620000,"o":40365.5,"h":40383.5,"l":40363.5,"c":40364,"v":48.282}
{"ts":1650583680000,"o":40364,"h":40399,"l":40364,"c":40368,"v":26.506}
{"ts":1650583740000,"o":40368,"h":40383.5,"l":40355,"c":40383,"v":18.522}
{"ts":1650583800000,"o":40383,"h":40400,"l":40383,"c":40395,"v":29.952}
{"ts":1650583860000,"o":40395,"h":40407,"l":40394.5,"c":40406.5,"v":26.431}
{"ts":1650583920000,"o":40406.5,"h":40406.5,"l":40394.5,"c":40406.5,"v":17.214}
{"ts":1650583980000,"o":40406.5,"h":40414,"l":40406.5,"c":40413.5,"v":58.605}
{"ts":1650584040000,"o":40413.5,"h":40414,"l":40394.5,"c":40403,"v":44.192}
{"ts":1650584100000,"o":40403,"h":40428,"l":40381,"c":40428,"v":27.238}
{"ts":1650584160000,"o":40428,"h":40428,"l":40417.5,"c":40417.5,"v":35.067}
{"ts":1650584220000,"o":40417.5,"h":40417.5,"l":40389,"c":40405.5,"v":18.481}
{"ts":1650584280000,"o":40405.5,"h":40414,"l":40405,"c":40414,"v":5.787}
{"ts":1650584340000,"o":40414,"h":40418.5,"l":40405,"c":40405,"v":13.585}
{"ts":1650584400000,"o":40405,"h":40405.5,"l":40390,"c":40400,"v":15.383}
{"ts":1650584460000,"o":40400,"h":40400,"l":40399.5,"c":40400,"v":51.805}
{"ts":1650584520000,"o":40400,"h":40418,"l":40400,"c":40418,"v":18.386}
{"ts":1650584580000,"o":40418,"h":40434,"l":40417.5,"c":40433.5,"v":21.399}
{"ts":1650584640000,"o":40433.5,"h":40438,"l":40424,"c":40424,"v":38.91}
{"ts":1650584700000,"o":40424,"h":40437,"l":40400,"c":40424,"v":59.854}
{"ts":1650584760000,"o":40424,"h":40424.5,"l":40408.5,"c":40421,"v":29.323}
{"ts":1650584820000,"o":40421,"h":40421.5,"l":40405,"c":40405,"v":16.989}
{"ts":1650584880000,"o":40405,"h":40405.5,"l":40385,"c":40392,"v":45.243}
{"ts":1650584940000,"o":40392,"h":40422.5,"l":40392,"c":40422.5,"v":26.143}
{"ts":1650585000000,"o":40422.5,"h":40422.5,"l":40401,"c":40422,"v":34.316}
{"ts":1650585060000,"o":40422,"h":40454,"l":40414,"c":40446.5,"v":60.724}
{"ts":1650585120000,"o":40446.5,"h":40534,"l":40446,"c":40517,"v":342.157}
{"ts":1650585180000,"o":40517,"h":40533.5,"l":40494.5,"c":40502,"v":97.288}
{"ts":1650585240000,"o":40502,"h":40515.5,"l":40501.5,"c":40507,"v":28.592}
{"ts":1650585300000,"o":40507,"h":40507,"l":40506.5,"c":40507,"v":17.388}
{"ts":1650585360000,"o":40507,"h":40507,"l":40490,"c":40499.5,"v":44.529}
{"ts":1650585420000,"o":40499.5,"h":40500,"l":40475,"c":40489,"v":29.317}
{"ts":1650585480000,"o":40489,"h":40498.5,"l":40456,"c":40464.5,"v":77.044}
{"ts":1650585540000,"o":40464.5,"h":40464.5,"l":40448,"c":40454.5,"v":26.684}
{"ts":1650585600000,"o":40454.5,"h":40470,"l":40448,"c":40448,"v":63.735}
{"ts":1650585660000,"o":40448,"h":40448.5,"l":40345,"c":40348.5,"v":198.683}
{"ts":1650585720000,"o":40348.5,"h":40354.5,"l":40319,"c":40350,"v":120.573}
{"ts":1650585780000,"o":40350,"h":40360,"l":40185,"c":40291,"v":665.523}
{"ts":1650585840000,"o":40291,"h":40327.5,"l":40290,"c":40290.5,"v":114.301}
{"ts":1650585900000,"o":40290.5,"h":40325,"l":40277.5,"c":40322,"v":47.363}
{"ts":1650585960000,"o":40322,"h":40373.5,"l":40321.5,"c":40351.5,"v":58.758}
{"ts":1650586020000,"o":40351.5,"h":40385,"l":40351.5,"c":40375,"v":46.08}
{"ts":1650586080000,"o":40375,"h":40428,"l":40374.5,"c":40427.5,"v":65.599}
{"ts":1650586140000,"o":40427.5,"h":40450,"l":40397.5,"c":40430,"v":54.505}
{"ts":1650586200000,"o":40430,"h":40438.5,"l":40415,"c":40415,"v":33.409}
{"ts":1650586260000,"o":40415,"h":40437.5,"l":40412,"c":40431,"v":43.468}
{"ts":1650586320000,"o":40431,"h":40448.5,"l":40412,"c":40412.5,"v":33.379}
{"ts":1650586380000,"o":40412.5,"h":40418.5,"l":40375.5,"c":40398,"v":54.546}
{"ts":1650586440000,"o":40398,"h":40412.5,"l":40387,"c":40404,"v":12.303}
{"ts":1650586500000,"o":40404,"h":40404,"l":40391,"c":40391.5,"v":10.993}
{"ts":1650586560000,"o":40391.5,"h":40391.5,"l":40348.5,"c":40357.5,"v":36.906}
{"ts":1650586620000,"o":40357.5,"h":40363.5,"l":40355.5,"c":40355.5,"v":11.209}
{"ts":1650586680000,"o":40355.5,"h":40360.5,"l":40350,"c":40353.5,"v":18.975}
{"ts":1650586740000,"o":40353.5,"h":40372,"l":40350,"c":40372,"v":12.288}
{"ts":1650586800000,"o":40372,"h":40372,"l":40351,"c":40351.5,"v":25.716}
{"ts":1650586860000,"o":40351.5,"h":40351.5,"l":40348.5,"c":40349,"v":11.848}
{"ts":1650586920000,"o":40349,"h":40387.5,"l":40348.5,"c":40381.5,"v":14.141}
{"ts":1650586980000,"o":40381.5,"h":40412,"l":40381.5,"c":40412,"v":30.229}
{"ts":1650587040000,"o":40412,"h":40416,"l":40406,"c":40416,"v":13.333}
{"ts":1650587100000,"o":40416,"h":40425,"l":40408.5,"c":40425,"v":10.862}
{"ts":1650587160000,"o":40425,"h":40440.5,"l":40424.5,"c":40430.5,"v":83.845}
{"ts":1650587220000,"o":40430.5,"h":40431,"l":40430,"c":40430,"v":18.299}
{"ts":1650587280000,"o":40430,"h":40462.5,"l":40430,"c":40433.5,"v":116.148}
{"ts":1650587340000,"o":40433.5,"h":40433.5,"l":40433,"c":40433.5,"v":6.331}
{"ts":1650587400000,"o":40433.5,"h":40433.5,"l":40431.5,"c":40432,"v":7.501}
{"ts":1650587460000,"o":40432,"h":40458,"l":40408.5,"c":40457.5,"v":40.518}
{"ts":1650587520000,"o":40457.5,"h":40520.5,"l":40455.5,"c":40520,"v":127.603}
{"ts":1650587580000,"o":40520,"h":40594,"l":40508.5,"c":40570.5,"v":330.599}
{"ts":1650587640000,"o":40570.5,"h":40630,"l":40570,"c":40599.5,"v":180.453}
{"ts":1650587700000,"o":40599.5,"h":40606.5,"l":40575,"c":40576,"v":116.16}
{"ts":1650587760000,"o":40576,"h":40576,"l":40515,"c":40528.5,"v":109.579}
{"ts":1650587820000,"o":40528.5,"h":40536,"l":40511,"c":40535.5,"v":98.895}
{"ts":1650587880000,"o":40535.5,"h":40536,"l":40511.5,"c":40524.5,"v":18.954}
{"ts":1650587940000,"o":40524.5,"h":40571,"l":40524.5,"c":40562.5,"v":92.906}
{"ts":1650588000000,"o":40562.5,"h":40562.5,"l":40541.5,"c":40542,"v":51.347}
{"ts":1650588060000,"o":40542,"h":40542,"l":40466.5,"c":40477,"v":113.514}
{"ts":1650588120000,"o":40477,"h":40487.5,"l":40426,"c":40452,"v":85.692}
{"ts":1650588180000,"o":40452,"h":40452.5,"l":40424,"c":40424,"v":55.556}
{"ts":1650588240000,"o":40424,"h":40424.5,"l":40359,"c":40384.5,"v":160.033}
{"ts":1650588300000,"o":40384.5,"h":40396.5,"l":40230,"c":40234.5,"v":458.536}
{"ts":1650588360000,"o":40234.5,"h":40323,"l":40231,"c":40314,"v":184.992}
{"ts":1650588420000,"o":40314,"h":40343,"l":40314,"c":40322,"v":60.115}
{"ts":1650588480000,"o":40322,"h":40345,"l":40322,"c":40344.5,"v":28.435}
{"ts":1650588540000,"o":40344.5,"h":40350,"l":40344.5,"c":40350,"v":17.547}
{"ts":1650588600000,"o":40350,"h":40350,"l":40317,"c":40330.5,"v":49.884}
{"ts":1650588660000,"o":40330.5,"h":40363.5,"l":40280,"c":40363,"v":289.518}
{"ts":1650588720000,"o":40363,"h":40409,"l":40363,"c":40376,"v":52.657}
{"ts":1650588780000,"o":40376,"h":40400.5,"l":40376,"c":40400.5,"v":13.803}
{"ts":1650588840000,"o":40400.5,"h":40419.5,"l":40394.5,"c":40419.5,"v":35.866}
{"ts":1650588900000,"o":40419.5,"h":40420,"l":40402.5,"c":40415,"v":21.469}
{"ts":1650588960000,"o":40415,"h":40415.5,"l":40395,"c":40400,"v":16.499}
{"ts":1650589020000,"o":40400,"h":40410,"l":40395,"c":40406,"v":29.695}
{"ts":1650589080000,"o":40406,"h":40419,"l":40405.5,"c":40407,"v":16.655}
{"ts":1650589140000,"o":40407,"h":40418.5,"l":40385,"c":40396,"v":49.404}
{"ts":1650589200000,"o":40396,"h":40410,"l":40372,"c":40378.5,"v":31.902}
{"ts":1650589260000,"o":40378.5,"h":40399,"l":40358.5,"c":40385,"v":48.114}
{"ts":1650589320000,"o":40385,"h":40385,"l":40372,"c":40383.5,"v":9.45}
{"ts":1650589380000,"o":40383.5,"h":40384,"l":40374,"c":40378.5,"v":7.036}
{"ts":1650589440000,"o":40378.5,"h":40379,"l":40345,"c":40345,"v":19.591}
{"ts":1650589500000,"o":40345,"h":40365,"l":40345,"c":40365,"v":18.382}
{"ts":1650589560000,"o":40365,"h":40365,"l":40311.5,"c":40346,"v":113.038}
{"ts":1650589620000,"o":40346,"h":40433,"l":40346,"c":40432.5,"v":25.523}
{"ts":1650589680000,"o":40432.5,"h":40433,"l":40423,"c":40433,"v":34.752}
{"ts":1650589740000,"o":40433,"h":40436.5,"l":40432.5,"c":40436,"v":31.877}
{"ts":1650589800000,"o":40436,"h":40436.5,"l":40425,"c":40425,"v":18.768}
{"ts":1650589860000,"o":40425,"h":40425.5,"l":40412,"c":40412,"v":56.127}
{"ts":1650589920000,"o":40412,"h":40412.5,"l":40386,"c":40395,"v":22.458}
{"ts":1650589980000,"o":40395,"h":40425.5,"l":40395,"c":40425.5,"v":22.922}
{"ts":1650590040000,"o":40425.5,"h":40425.5,"l":40413,"c":40413.5,"v":13.083}
{"ts":1650590100000,"o":40413.5,"h":40413.5,"l":40380,"c":40395.5,"v":13.751}
{"ts":1650590160000,"o":40395.5,"h":40437.5,"l":40392.5,"c":40419.5,"v":26.595}
{"ts":1650590220000,"o":40419.5,"h":40419.5,"l":40353.5,"c":40355.5,"v":38.84}
{"ts":1650590280000,"o":40355.5,"h":40355.5,"l":40332.5,"c":40341,"v":51.828}
{"ts":1650590340000,"o":40341,"h":40355.5,"l":40300,"c":40315,"v":62.451}
{"ts":1650590400000,"o":40315,"h":40315,"l":40292,"c":40307,"v":32.287}
{"ts":1650590460000,"o":40307,"h":40348.5,"l":40302,"c":40348,"v":29.112}
{"ts":1650590520000,"o":40348,"h":40348.5,"l":40334,"c":40334,"v":26.951}
{"ts":1650590580000,"o":40334,"h":40334.5,"l":40291,"c":40313,"v":22.227}
{"ts":1650590640000,"o":40313,"h":40327.5,"l":40306.5,"c":40327.5,"v":5.592}
{"ts":1650590700000,"o":40327.5,"h":40374.5,"l":40327.5,"c":40370,"v":71.876}
{"ts":1650590760000,"o":40370,"h":40373,"l":40355,"c":40355.5,"v":31.568}
{"ts":1650590820000,"o":40355.5,"h":40384.5,"l":40355,"c":40384.5,"v":8.958}
{"ts":1650590880000,"o":40384.5,"h":40384.5,"l":40355.5,"c":40364,"v":11.714}
{"ts":1650590940000,"o":40364,"h":40376.5,"l":40363.5,"c":40376,"v":5.311}
{"ts":1650591000000,"o":40376,"h":40385,"l":40376,"c":40385,"v":4.052}
{"ts":1650591060000,"o":40385,"h":40385.5,"l":40360.5,"c":40385.5,"v":24.259}
{"ts":1650591120000,"o":40385.5,"h":40385.5,"l":40373.5,"c":40385,"v":8.757}
{"ts":1650591180000,"o":40385,"h":40385.5,"l":40375,"c":40375,"v":15.646}
{"ts":1650591240000,"o":40375,"h":40375,"l":40341,"c":40341,"v":27.659}
{"ts":1650591300000,"o":40341,"h":40384,"l":40341,"c":40383.5,"v":23.529}
{"ts":1650591360000,"o":40383.5,"h":40417.5,"l":40383.5,"c":40412.5,"v":58.963}
{"ts":1650591420000,"o":40412.5,"h":40413,"l":40384.5,"c":40384.5,"v":30.198}
{"ts":1650591480000,"o":40384.5,"h":40400,"l":40376,"c":40400,"v":15.153}
{"ts":1650591540000,"o":40400,"h":40400,"l":40399.5,"c":40399.5,"v":5.55}
{"ts":1650591600000,"o":40399.5,"h":40399.5,"l":40383.5,"c":40383.5,"v":8.978}
{"ts":1650591660000,"o":40383.5,"h":40384,"l":40350,"c":40350,"v":19.145}
{"ts":1650591720000,"o":40350,"h":40350.5,"l":40350,"c":40350.5,"v":14.276}
{"ts":1650591780000,"o":40350.5,"h":40370,"l":40343.5,"c":40369.5,"v":21.502}
{"ts":1650591840000,"o":40369.5,"h":40388.5,"l":40369.5,"c":40388,"v":15.296}
{"ts":1650591900000,"o":40388,"h":40413,"l":40359,"c":40413,"v":17.372}
{"ts":1650591960000,"o":40413,"h":40413,"l":40400.5,"c":40400.5,"v":26.28}
{"ts":1650592020000,"o":40400.5,"h":40428,"l":40400.5,"c":40419,"v":45.996}
{"ts":1650592080000,"o":40419,"h":40428,"l":40405,"c":40428,"v":39.109}
{"ts":1650592140000,"o":40428,"h":40429,"l":40428,"c":40429,"v":21.017}
{"ts":1650592200000,"o":40429,"h":40436.5,"l":40428.5,"c":40436.5,"v":12.375}
{"ts":1650592260000,"o":40436.5,"h":40438.5,"l":40436,"c":40438.5,"v":9.17}
{"ts":1650592320000,"o":40438.5,"h":40510,"l":40415,"c":40493,"v":244.604}
{"ts":1650592380000,"o":40493,"h":40505,"l":40483,"c":40490.5,"v":76.308}
{"ts":1650592440000,"o":40490.5,"h":40490.5,"l":40473.5,"c":40482.5,"v":57.44}
{"ts":1650592500000,"o":40482.5,"h":40500.5,"l":40461,"c":40500,"v":67.448}
{"ts":1650592560000,"o":40500,"h":40523,"l":40484,"c":40489.5,"v":53.201}
{"ts":1650592620000,"o":40489.5,"h":40496.5,"l":40489.5,"c":40496.5,"v":11.2}
{"ts":1650592680000,"o":40496.5,"h":40524.5,"l":40490,"c":40524,"v":41.269}
{"ts":1650592740000,"o":40524,"h":40524.5,"l":40467,"c":40467.5,"v":33.878}
{"ts":1650592800000,"o":40467.5,"h":40495,"l":40467,"c":40480,"v":37.458}
{"ts":1650592860000,"o":40480,"h":40496.5,"l":40479.5,"c":40496.5,"v":24.892}
{"ts":1650592920000,"o":40496.5,"h":40504.5,"l":40496,"c":40496.5,"v":10.076}
{"ts":1650592980000,"o":40496.5,"h":40496.5,"l":40496,"c":40496,"v":27.872}
{"ts":1650593040000,"o":40496,"h":40496.5,"l":40459.5,"c":40469,"v":33.468}
{"ts":1650593100000,"o":40469,"h":40505,"l":40466,"c":40505,"v":68.046}
{"ts":1650593160000,"o":40505,"h":40527.5,"l":40505,"c":40527.5,"v":84.563}
{"ts":1650593220000,"o":40527.5,"h":40527.5,"l":40527,"c":40527.5,"v":19.667}
{"ts":1650593280000,"o":40527.5,"h":40533,"l":40527,"c":40533,"v":29.105}
{"ts":1650593340000,"o":40533,"h":40533,"l":40519,"c":40532.5,"v":42.102}
{"ts":1650593400000,"o":40532.5,"h":40533,"l":40518,"c":40518,"v":26.668}
{"ts":1650593460000,"o":40518,"h":40518.5,"l":40506,"c":40506,"v":10.051}
{"ts":1650593520000,"o":40506,"h":40506,"l":40484,"c":40487.5,"v":22.587}
{"ts":1650593580000,"o":40487.5,"h":40525,"l":40487.5,"c":40525,"v":36.808}
{"ts":1650593640000,"o":40525,"h":40531,"l":40508.5,"c":40530.5,"v":25.092}
{"ts":1650593700000,"o":40530.5,"h":40533.5,"l":40513.5,"c":40514,"v":17.93}
{"ts":1650593760000,"o":40514,"h":40524,"l":40513.5,"c":40524,"v":7.441}
{"ts":1650593820000,"o":40524,"h":40524,"l":40521,"c":40521.5,"v":7.804}
{"ts":1650593880000,"o":40521.5,"h":40521.5,"l":40503.5,"c":40503.5,"v":9.674}
{"ts":1650593940000,"o":40503.5,"h":40532,"l":40500.5,"c":40532,"v":30.77}
{"ts":1650594000000,"o":40532,"h":40534.5,"l":40501,"c":40501,"v":21.089}
{"ts":1650594060000,"o":40501,"h":40502,"l":40495,"c":40495,"v":8.846}
{"ts":1650594120000,"o":40495,"h":40507,"l":40495,"c":40507,"v":6.871}
{"ts":1650594180000,"o":40507,"h":40520.5,"l":40507,"c":40520.5,"v":10.476}
{"ts":1650594240000,"o":40520.5,"h":40550,"l":40520,"c":40535.5,"v":52.946}
{"ts":1650594300000,"o":40535.5,"h":40535.5,"l":40469,"c":40531.5,"v":92.369}
{"ts":1650594360000,"o":40531.5,"h":40532,"l":40529,"c":40529.5,"v":28.813}
{"ts":1650594420000,"o":40529.5,"h":40550,"l":40529,"c":40550,"v":111.103}
{"ts":1650594480000,"o":40550,"h":40550,"l":40536.5,"c":40544.5,"v":18.678}
{"ts":1650594540000,"o":40544.5,"h":40545,"l":40544.5,"c":40544.5,"v":16.333}
{"ts":1650594600000,"o":40544.5,"h":40545,"l":40533.5,"c":40542.5,"v":9.074}
{"ts":1650594660000,"o":40542.5,"h":40542.5,"l":40533.5,"c":40533.5,"v":7.821}
{"ts":1650594720000,"o":40533.5,"h":40533.5,"l":40532,"c":40532.5,"v":3.464}
{"ts":1650594780000,"o":40532.5,"h":40532.5,"l":40532,"c":40532,"v":5.264}
{"ts":1650594840000,"o":40532,"h":40575,"l":40532,"c":40553,"v":102.604}
{"ts":1650594900000,"o":40553,"h":40557,"l":40522.5,"c":40557,"v":32.992}
{"ts":1650594960000,"o":40557,"h":40595,"l":40556.5,"c":40566.5,"v":70.666}
{"ts":1650595020000,"o":40566.5,"h":40593.5,"l":40561.5,"c":40593.5,"v":75.953}
{"ts":1650595080000,"o":40593.5,"h":40595,"l":40593,"c":40593,"v":51.131}
{"ts":1650595140000,"o":40593,"h":40593,"l":40556,"c":40556,"v":24.683}
{"ts":1650595200000,"o":40556,"h":40556.5,"l":40532.5,"c":40532.5,"v":25.277}
{"ts":1650595260000,"o":40532.5,"h":40532.5,"l":40500.5,"c":40507.5,"v":129.893}
{"ts":1650595320000,"o":40507.5,"h":40525,"l":40507.5,"c":40509.5,"v":69.496}
{"ts":1650595380000,"o":40509.5,"h":40509.5,"l":40500,"c":40500.5,"v":25.679}
{"ts":1650595440000,"o":40500.5,"h":40521,"l":40500,"c":40514,"v":18.513}
{"ts":1650595500000,"o":40514,"h":40521.5,"l":40513.5,"c":40521.5,"v":12.114}
{"ts":1650595560000,"o":40521.5,"h":40521.5,"l":40488,"c":40488,"v":15.154}
{"ts":1650595620000,"o":40488,"h":40488.5,"l":40484.5,"c":40484.5,"v":32.156}
{"ts":1650595680000,"o":40484.5,"h":40493,"l":40484.5,"c":40492.5,"v":16.224}
{"ts":1650595740000,"o":40492.5,"h":40493,"l":40478,"c":40478,"v":17.199}
{"ts":1650595800000,"o":40478,"h":40478,"l":40441.5,"c":40449.5,"v":53.621}
{"ts":1650595860000,"o":40449.5,"h":40450,"l":40409,"c":40409,"v":51.245}
{"ts":1650595920000,"o":40409,"h":40440,"l":40400,"c":40440,"v":78.35}
{"ts":1650595980000,"o":40440,"h":40440,"l":40416,"c":40420.5,"v":26.492}
{"ts":1650596040000,"o":40420.5,"h":40434.5,"l":40420,"c":40434.5,"v":13.284}
{"ts":1650596100000,"o":40434.5,"h":40434.5,"l":40434,"c":40434.5,"v":11.574}
{"ts":1650596160000,"o":40434.5,"h":40437,"l":40434,"c":40437,"v":5.846}
{"ts":1650596220000,"o":40437,"h":40437,"l":40436.5,"c":40437,"v":8.487}
{"ts":1650596280000,"o":40437,"h":40437,"l":40436.5,"c":40436.5,"v":8.094}
{"ts":1650596340000,"o":40436.5,"h":40459.5,"l":40436.5,"c":40459.5,"v":21.03}
{"ts":1650596400000,"o":40459.5,"h":40459.5,"l":40459,"c":40459,"v":19.48}
{"ts":1650596460000,"o":40459,"h":40459.5,"l":40450,"c":40450,"v":18.01}
{"ts":1650596520000,"o":40450,"h":40471.5,"l":40450,"c":40450,"v":57.349}
{"ts":1650596580000,"o":40450,"h":40450.5,"l":40446,"c":40446,"v":14.612}
{"ts":1650596640000,"o":40446,"h":40446.5,"l":40431.5,"c":40436.5,"v":39.476}
{"ts":1650596700000,"o":40436.5,"h":40450.5,"l":40436.5,"c":40450.5,"v":12.409}
{"ts":1650596760000,"o":40450.5,"h":40479.5,"l":40450,"c":40472.5,"v":16.876}
{"ts":1650596820000,"o":40472.5,"h":40486.5,"l":40472,"c":40483,"v":34.655}
{"ts":1650596880000,"o":40483,"h":40485,"l":40475,"c":40485,"v":15.319}
{"ts":1650596940000,"o":40485,"h":40490,"l":40485,"c":40490,"v":7.213}
{"ts":1650597000000,"o":40490,"h":40499.5,"l":40484.5,"c":40484.5,"v":25.861}
{"ts":1650597060000,"o":40484.5,"h":40485,"l":40466.5,"c":40484.5,"v":14.559}
{"ts":1650597120000,"o":40484.5,"h":40500,"l":40484,"c":40500,"v":7.547}
{"ts":1650597180000,"o":40500,"h":40500,"l":40499.5,"c":40499.5,"v":5.957}
{"ts":1650597240000,"o":40499.5,"h":40514.5,"l":40499.5,"c":40514.5,"v":14.553}
{"ts":1650597300000,"o":40514.5,"h":40541.5,"l":40508.5,"c":40508.5,"v":64.625}
{"ts":1650597360000,"o":40508.5,"h":40509,"l":40501,"c":40501.5,"v":7.889}
{"ts":1650597420000,"o":40501.5,"h":40504.5,"l":40501,"c":40504.5,"v":4.227}
{"ts":1650597480000,"o":40504.5,"h":40530,"l":40504,"c":40504.5,"v":17.79}
{"ts":1650597540000,"o":40504.5,"h":40504.5,"l":40489.5,"c":40504,"v":27.658}
{"ts":1650597600000,"o":40504,"h":40504.5,"l":40504,"c":40504,"v":2.963}
{"ts":1650597660000,"o":40504,"h":40504.5,"l":40504,"c":40504.5,"v":6.841}
{"ts":1650597720000,"o":40504.5,"h":40504.5,"l":40504,"c":40504,"v":4.759}
{"ts":1650597780000,"o":40504,"h":40504.5,"l":40504,"c":40504,"v":2.836}
{"ts":1650597840000,"o":40504,"h":40504.5,"l":40499.5,"c":40500,"v":5.017}
{"ts":1650597900000,"o":40500,"h":40510,"l":40499.5,"c":40510,"v":22.023}
{"ts":1650597960000,"o":40510,"h":40510,"l":40509.5,"c":40509.5,"v":16.358}
{"ts":1650598020000,"o":40509.5,"h":40510,"l":40500,"c":40500.5,"v":13.398}
{"ts":1650598080000,"o":40500.5,"h":40500.5,"l":40500,"c":40500.5,"v":7.62}
{"ts":1650598140000,"o":40500.5,"h":40500.5,"l":40485,"c":40485,"v":8.401}
{"ts":1650598200000,"o":40485,"h":40485.5,"l":40483.5,"c":40483.5,"v":4.257}
{"ts":1650598260000,"o":40483.5,"h":40484,"l":40483.5,"c":40483.5,"v":21.068}
{"ts":1650598320000,"o":40483.5,"h":40484,"l":40483.5,"c":40483.5,"v":5.219}
{"ts":1650598380000,"o":40483.5,"h":40484,"l":40451,"c":40451,"v":33.37}
{"ts":1650598440000,"o":40451,"h":40451.5,"l":40420,"c":40420.5,"v":40.985}
{"ts":1650598500000,"o":40420.5,"h":40468,"l":40420,"c":40468,"v":30.3}
{"ts":1650598560000,"o":40468,"h":40522,"l":40467.5,"c":40522,"v":80.565}
{"ts":1650598620000,"o":40522,"h":40522.5,"l":40507.5,"c":40508,"v":26.877}
{"ts":1650598680000,"o":40508,"h":40516.5,"l":40506.5,"c":40514.5,"v":15.525}
{"ts":1650598740000,"o":40514.5,"h":40533,"l":40514.5,"c":40533,"v":15.243}
{"ts":1650598800000,"o":40533,"h":40570,"l":40533,"c":40569.5,"v":46.75}
{"ts":1650598860000,"o":40569.5,"h":40570,"l":40525.5,"c":40526,"v":53.341}
{"ts":1650598920000,"o":40526,"h":40529.5,"l":40525.5,"c":40529,"v":6.043}
{"ts":1650598980000,"o":40529,"h":40529.5,"l":40517.5,"c":40524.5,"v":8.723}
{"ts":1650599040000,"o":40524.5,"h":40525,"l":40524.5,"c":40524.5,"v":1.293}
{"ts":1650599100000,"o":40524.5,"h":40525,"l":40501,"c":40501,"v":13.128}
{"ts":1650599160000,"o":40501,"h":40514.5,"l":40501,"c":40514.5,"v":9.255}
{"ts":1650599220000,"o":40514.5,"h":40522,"l":40508,"c":40522,"v":7.636}
{"ts":1650599280000,"o":40522,"h":40522.5,"l":40521.5,"c":40522.5,"v":17.547}
{"ts":1650599340000,"o":40522.5,"h":40522.5,"l":40509,"c":40509.5,"v":12.448}
{"ts":1650599400000,"o":40509.5,"h":40509.5,"l":40509,"c":40509,"v":9.218}
{"ts":1650599460000,"o":40509,"h":40529.5,"l":40509,"c":40529.5,"v":12.486}
{"ts":1650599520000,"o":40529.5,"h":40529.5,"l":40503.5,"c":40503.5,"v":20.488}
{"ts":1650599580000,"o":40503.5,"h":40515,"l":40494.5,"c":40504,"v":136.464}
{"ts":1650599640000,"o":40504,"h":40504,"l":40487.5,"c":40487.5,"v":9.154}
{"ts":1650599700000,"o":40487.5,"h":40488,"l":40487.5,"c":40487.5,"v":15.987}
{"ts":1650599760000,"o":40487.5,"h":40498,"l":40483,"c":40490,"v":25.556}
{"ts":1650599820000,"o":40490,"h":40490,"l":40476.5,"c":40477,"v":6.549}
{"ts":1650599880000,"o":40477,"h":40477,"l":40451,"c":40471.5,"v":47.859}
{"ts":1650599940000,"o":40471.5,"h":40472,"l":40464,"c":40464,"v":11.916}
{"ts":1650600000000,"o":40464,"h":40464.5,"l":40435,"c":40436.5,"v":61.548}
{"ts":1650600060000,"o":40436.5,"h":40464,"l":40436.5,"c":40464,"v":21.604}
{"ts":1650600120000,"o":40464,"h":40464,"l":40463.5,"c":40463.5,"v":14.765}
{"ts":1650600180000,"o":40463.5,"h":40507,"l":40463.5,"c":40506.5,"v":43.385}
{"ts":1650600240000,"o":40506.5,"h":40508.5,"l":40494,"c":40494,"v":49.301}
{"ts":1650600300000,"o":40494,"h":40532,"l":40494,"c":40528.5,"v":69.143}
{"ts":1650600360000,"o":40528.5,"h":40528.5,"l":40528,"c":40528.5,"v":21.492}
{"ts":1650600420000,"o":40528.5,"h":40528.5,"l":40512.5,"c":40527.5,"v":24.273}
{"ts":1650600480000,"o":40527.5,"h":40528,"l":40527.5,"c":40527.5,"v":2.079}
{"ts":1650600540000,"o":40527.5,"h":40528,"l":40527.5,"c":40527.5,"v":7.096}
{"ts":1650600600000,"o":40527.5,"h":40528,"l":40527.5,"c":40528,"v":8.908}
{"ts":1650600660000,"o":40528,"h":40528,"l":40527.5,"c":40528,"v":2.056}
{"ts":1650600720000,"o":40528,"h":40528,"l":40527.5,"c":40528,"v":2.033}
{"ts":1650600780000,"o":40528,"h":40544.5,"l":40528,"c":40532.5,"v":44.968}
{"ts":1650600840000,"o":40532.5,"h":40532.5,"l":40515,"c":40515,"v":7.474}
{"ts":1650600900000,"o":40515,"h":40537,"l":40515,"c":40537,"v":5.147}
{"ts":1650600960000,"o":40537,"h":40549,"l":40536.5,"c":40542,"v":30.996}
{"ts":1650601020000,"o":40542,"h":40542,"l":40520,"c":40520.5,"v":14.864}
{"ts":1650601080000,"o":40520.5,"h":40520.5,"l":40520,"c":40520,"v":2.184}
{"ts":1650601140000,"o":40520,"h":40520.5,"l":40520,"c":40520.5,"v":3.162}
{"ts":1650601200000,"o":40520.5,"h":40537.5,"l":40520,"c":40537.5,"v":8.593}
{"ts":1650601260000,"o":40537.5,"h":40572.5,"l":40537,"c":40564,"v":126.637}
{"ts":1650601320000,"o":40564,"h":40564,"l":40557,"c":40557.5,"v":31.884}
{"ts":1650601380000,"o":40557.5,"h":40557.5,"l":40557,"c":40557.5,"v":10.201}
{"ts":1650601440000,"o":40557.5,"h":40557.5,"l":40545,"c":40545.5,"v":9.494}
{"ts":1650601500000,"o":40545.5,"h":40545.5,"l":40543,"c":40543,"v":2.928}
{"ts":1650601560000,"o":40543,"h":40543.5,"l":40543,"c":40543,"v":19.398}
{"ts":1650601620000,"o":40543,"h":40543.5,"l":40543,"c":40543,"v":2.338}
{"ts":1650601680000,"o":40543,"h":40545.5,"l":40543,"c":40545.5,"v":7.608}
{"ts":1650601740000,"o":40545.5,"h":40548.5,"l":40545.5,"c":40548,"v":10.44}
{"ts":1650601800000,"o":40548,"h":40550,"l":40548,"c":40550,"v":8.002}
{"ts":1650601860000,"o":40550,"h":40573,"l":40549.5,"c":40556.5,"v":74.659}
{"ts":1650601920000,"o":40556.5,"h":40556.5,"l":40550,"c":40550.5,"v":65.139}
{"ts":1650601980000,"o":40550.5,"h":40550.5,"l":40533.5,"c":40533.5,"v":17.41}
{"ts":1650602040000,"o":40533.5,"h":40534,"l":40533.5,"c":40533.5,"v":3.87}
{"ts":1650602100000,"o":40533.5,"h":40550,"l":40530,"c":40545.5,"v":46.596}
{"ts":1650602160000,"o":40545.5,"h":40550,"l":40545.5,"c":40549.5,"v":16.852}
{"ts":1650602220000,"o":40549.5,"h":40550,"l":40549.5,"c":40549.5,"v":7.229}
{"ts":1650602280000,"o":40549.5,"h":40550,"l":40549.5,"c":40549.5,"v":6.599}
{"ts":1650602340000,"o":40549.5,"h":40550,"l":40549.5,"c":40549.5,"v":3.619}
{"ts":1650602400000,"o":40549.5,"h":40550,"l":40540,"c":40550,"v":9.152}
{"ts":1650602460000,"o":40550,"h":40550.5,"l":40549.5,"c":40550,"v":5.312}
{"ts":1650602520000,"o":40550,"h":40555,"l":40550,"c":40554.5,"v":5.049}
{"ts":1650602580000,"o":40554.5,"h":40555,"l":40554.5,"c":40554.5,"v":2.982}
{"ts":1650602640000,"o":40554.5,"h":40566,"l":40554.5,"c":40566,"v":3.332}
{"ts":1650602700000,"o":40566,"h":40566,"l":40554.5,"c":40554.5,"v":7.761}
{"ts":1650602760000,"o":40554.5,"h":40555,"l":40554.5,"c":40555,"v":2.871}
{"ts":1650602820000,"o":40555,"h":40555,"l":40554.5,"c":40555,"v":14.593}
{"ts":1650602880000,"o":40555,"h":40555,"l":40554.5,"c":40555,"v":4.761}
{"ts":1650602940000,"o":40555,"h":40555,"l":40554.5,"c":40555,"v":3.24}
{"ts":1650603000000,"o":40555,"h":40555,"l":40549.5,"c":40550,"v":26.549}
{"ts":1650603060000,"o":40550,"h":40550,"l":40549.5,"c":40549.5,"v":5.671}
{"ts":1650603120000,"o":40549.5,"h":40550,"l":40546.5,"c":40546.5,"v":71.407}
{"ts":1650603180000,"o":40546.5,"h":40575,"l":40546.5,"c":40575,"v":38.156}
{"ts":1650603240000,"o":40575,"h":40594,"l":40574.5,"c":40575,"v":76.345}
{"ts":1650603300000,"o":40575,"h":40575,"l":40540.5,"c":40540.5,"v":33.232}
{"ts":1650603360000,"o":40540.5,"h":40541,"l":40540.5,"c":40541,"v":8.979}
{"ts":1650603420000,"o":40541,"h":40563,"l":40540.5,"c":40562.5,"v":39.584}
{"ts":1650603480000,"o":40562.5,"h":40579,"l":40562.5,"c":40579,"v":14.351}
{"ts":1650603540000,"o":40579,"h":40587,"l":40578.5,"c":40587,"v":11.88}
{"ts":1650603600000,"o":40587,"h":40600,"l":40566.5,"c":40567,"v":35.744}
{"ts":1650603660000,"o":40567,"h":40578.5,"l":40566.5,"c":40573.5,"v":31.459}
{"ts":1650603720000,"o":40573.5,"h":40598,"l":40573,"c":40597.5,"v":9.992}
{"ts":1650603780000,"o":40597.5,"h":40600,"l":40587.5,"c":40600,"v":24.429}
{"ts":1650603840000,"o":40600,"h":40655.5,"l":40599.5,"c":40601.5,"v":183.178}
{"ts":1650603900000,"o":40601.5,"h":40601.5,"l":40601,"c":40601.5,"v":9.06}
{"ts":1650603960000,"o":40601.5,"h":40617,"l":40594,"c":40616.5,"v":52.068}
{"ts":1650604020000,"o":40616.5,"h":40649,"l":40616.5,"c":40626,"v":55.572}
{"ts":1650604080000,"o":40626,"h":40626.5,"l":40626,"c":40626.5,"v":19.798}
{"ts":1650604140000,"o":40626.5,"h":40629,"l":40626,"c":40629,"v":25.257}
{"ts":1650604200000,"o":40629,"h":40629,"l":40610,"c":40613,"v":15.687}
{"ts":1650604260000,"o":40613,"h":40622,"l":40612.5,"c":40621.5,"v":7.639}
{"ts":1650604320000,"o":40621.5,"h":40622,"l":40618.5,"c":40619,"v":12.783}
{"ts":1650604380000,"o":40619,"h":40622.5,"l":40610.5,"c":40622.5,"v":40.506}
{"ts":1650604440000,"o":40622.5,"h":40639,"l":40608,"c":40626,"v":228.339}
{"ts":1650604500000,"o":40626,"h":40670,"l":40625.5,"c":40650.5,"v":88.074}
{"ts":1650604560000,"o":40650.5,"h":40650.5,"l":40635.5,"c":40646,"v":32.737}
{"ts":1650604620000,"o":40646,"h":40646,"l":40645.5,"c":40645.5,"v":5.547}
{"ts":1650604680000,"o":40645.5,"h":40659,"l":40645.5,"c":40658.5,"v":27.972}
{"ts":1650604740000,"o":40658.5,"h":40659,"l":40645,"c":40655.5,"v":35.48}
{"ts":1650604800000,"o":40655.5,"h":40669,"l":40655.5,"c":40659,"v":41.472}
{"ts":1650604860000,"o":40659,"h":40659.5,"l":40637.5,"c":40637.5,"v":27.428}
{"ts":1650604920000,"o":40637.5,"h":40651.5,"l":40637.5,"c":40651.5,"v":21.695}
{"ts":1650604980000,"o":40651.5,"h":40660,"l":40651,"c":40659.5,"v":19.352}
{"ts":1650605040000,"o":40659.5,"h":40660,"l":40655,"c":40655,"v":62.952}
{"ts":1650605100000,"o":40655,"h":40660,"l":40655,"c":40660,"v":8.835}
{"ts":1650605160000,"o":40660,"h":40660,"l":40619.5,"c":40624,"v":79.063}
{"ts":1650605220000,"o":40624,"h":40650.5,"l":40624,"c":40634,"v":68.109}
{"ts":1650605280000,"o":40634,"h":40645,"l":40634,"c":40644.5,"v":19.228}
{"ts":1650605340000,"o":40644.5,"h":40645,"l":40640,"c":40645,"v":15.273}
{"ts":1650605400000,"o":40645,"h":40670,"l":40644.5,"c":40670,"v":15.7}
{"ts":1650605460000,"o":40670,"h":40670,"l":40638.5,"c":40639,"v":32.266}
{"ts":1650605520000,"o":40639,"h":40646,"l":40638.5,"c":40646,"v":14.27}
{"ts":1650605580000,"o":40646,"h":40648,"l":40645.5,"c":40647.5,"v":12.423}
{"ts":1650605640000,"o":40647.5,"h":40670,"l":40647.5,"c":40670,"v":28.469}
{"ts":1650605700000,"o":40670,"h":40670,"l":40645.5,"c":40650,"v":18.552}
{"ts":1650605760000,"o":40650,"h":40654.5,"l":40649.5,"c":40654,"v":3.774}
{"ts":1650605820000,"o":40654,"h":40660,"l":40654,"c":40660,"v":5.539}
{"ts":1650605880000,"o":40660,"h":40660,"l":40659.5,"c":40660,"v":13.234}
{"ts":1650605940000,"o":40660,"h":40660,"l":40653,"c":40654,"v":62.308}
{"ts":1650606000000,"o":40654,"h":40654,"l":40620,"c":40620,"v":47.237}
{"ts":1650606060000,"o":40620,"h":40620.5,"l":40620,"c":40620,"v":15.118}
{"ts":1650606120000,"o":40620,"h":40630.5,"l":40620,"c":40630,"v":18.286}
{"ts":1650606180000,"o":40630,"h":40646.5,"l":40630,"c":40646.5,"v":15.006}
{"ts":1650606240000,"o":40646.5,"h":40657.5,"l":40646.5,"c":40657.5,"v":25.712}
{"ts":1650606300000,"o":40657.5,"h":40686.5,"l":40657,"c":40683,"v":49.914}
{"ts":1650606360000,"o":40683,"h":40683,"l":40649,"c":40658.5,"v":51.845}
{"ts":1650606420000,"o":40658.5,"h":40669,"l":40658,"c":40669,"v":17.587}
{"ts":1650606480000,"o":40669,"h":40669,"l":40668.5,"c":40669,"v":25.05}
{"ts":1650606540000,"o":40669,"h":40669,"l":40661.5,"c":40662,"v":17.833}
{"ts":1650606600000,"o":40662,"h":40662,"l":40650.5,"c":40650.5,"v":5.868}
{"ts":1650606660000,"o":40650.5,"h":40650.5,"l":40637.5,"c":40638,"v":9.33}
{"ts":1650606720000,"o":40638,"h":40638,"l":40637.5,"c":40638,"v":10.228}
{"ts":1650606780000,"o":40638,"h":40638,"l":40637.5,"c":40638,"v":3.354}
{"ts":1650606840000,"o":40638,"h":40638,"l":40635.5,"c":40635.5,"v":5.978}
{"ts":1650606900000,"o":40635.5,"h":40635.5,"l":40615,"c":40615,"v":22.319}
{"ts":1650606960000,"o":40615,"h":40638,"l":40606,"c":40637.5,"v":26.361}
{"ts":1650607020000,"o":40637.5,"h":40638,"l":40609,"c":40609,"v":31.644}
{"ts":1650607080000,"o":40609,"h":40621.5,"l":40609,"c":40621,"v":11.996}
{"ts":1650607140000,"o":40621,"h":40630,"l":40621,"c":40630,"v":9.801}
{"ts":1650607200000,"o":40630,"h":40634,"l":40629.5,"c":40634,"v":16.985}
{"ts":1650607260000,"o":40634,"h":40674.5,"l":40633.5,"c":40653.5,"v":74.873}
{"ts":1650607320000,"o":40653.5,"h":40653.5,"l":40653,"c":40653.5,"v":8.788}
{"ts":1650607380000,"o":40653.5,"h":40653.5,"l":40653,"c":40653,"v":14.567}
{"ts":1650607440000,"o":40653,"h":40664,"l":40653,"c":40664,"v":33.553}
{"ts":1650607500000,"o":40664,"h":40664,"l":40655,"c":40655.5,"v":7.968}
{"ts":1650607560000,"o":40655.5,"h":40664,"l":40655,"c":40663.5,"v":7.635}
{"ts":1650607620000,"o":40663.5,"h":40730,"l":40663.5,"c":40666,"v":176.124}
{"ts":1650607680000,"o":40666,"h":40666,"l":40655.5,"c":40655.5,"v":21.529}
{"ts":1650607740000,"o":40655.5,"h":40656,"l":40655.5,"c":40655.5,"v":4.4}
{"ts":1650607800000,"o":40655.5,"h":40656,"l":40655,"c":40655,"v":39.571}
{"ts":1650607860000,"o":40655,"h":40655.5,"l":40655,"c":40655,"v":11.694}
{"ts":1650607920000,"o":40655,"h":40674.5,"l":40655,"c":40674,"v":14.552}
{"ts":1650607980000,"o":40674,"h":40688.5,"l":40674,"c":40688.5,"v":21.766}
{"ts":1650608040000,"o":40688.5,"h":40710,"l":40688,"c":40693,"v":23.872}
{"ts":1650608100000,"o":40693,"h":40720,"l":40693,"c":40720,"v":50.814}
{"ts":1650608160000,"o":40720,"h":40739.5,"l":40719.5,"c":40730,"v":83.478}
{"ts":1650608220000,"o":40730,"h":40767,"l":40730,"c":40752,"v":99.144}
{"ts":1650608280000,"o":40752,"h":40752.5,"l":40724,"c":40724,"v":70.849}
{"ts":1650608340000,"o":40724,"h":40724.5,"l":40724,"c":40724,"v":16.496}
{"ts":1650608400000,"o":40724,"h":40724.5,"l":40724,"c":40724.5,"v":8.697}
{"ts":1650608460000,"o":40724.5,"h":40750,"l":40724.5,"c":40728,"v":28.153}
{"ts":1650608520000,"o":40728,"h":40744,"l":40727.5,"c":40728,"v":51.148}
{"ts":1650608580000,"o":40728,"h":40728,"l":40727.5,"c":40727.5,"v":22.482}
{"ts":1650608640000,"o":40727.5,"h":40728,"l":40727.5,"c":40728,"v":9.473}
{"ts":1650608700000,"o":40728,"h":40728,"l":40703.5,"c":40712.5,"v":94.498}
{"ts":1650608760000,"o":40712.5,"h":40713,"l":40702.5,"c":40713,"v":38.584}
{"ts":1650608820000,"o":40713,"h":40713,"l":40712.5,"c":40712.5,"v":5.942}
{"ts":1650608880000,"o":40712.5,"h":40713,"l":40694.5,"c":40694.5,"v":30.552}
{"ts":1650608940000,"o":40694.5,"h":40694.5,"l":40692,"c":40692,"v":14.597}
{"ts":1650609000000,"o":40692,"h":40692.5,"l":40655.5,"c":40655.5,"v":36.938}
{"ts":1650609060000,"o":40655.5,"h":40669.5,"l":40655,"c":40669.5,"v":27.249}
{"ts":1650609120000,"o":40669.5,"h":40669.5,"l":40669,"c":40669,"v":11.154}
{"ts":1650609180000,"o":40669,"h":40687,"l":40669,"c":40687,"v":15.357}
{"ts":1650609240000,"o":40687,"h":40687,"l":40686.5,"c":40687,"v":17.99}
{"ts":1650609300000,"o":40687,"h":40687,"l":40686.5,"c":40686.5,"v":6.511}
{"ts":1650609360000,"o":40686.5,"h":40705,"l":40670,"c":40670,"v":46.36}
{"ts":1650609420000,"o":40670,"h":40670,"l":40645.5,"c":40650,"v":52.77}
{"ts":1650609480000,"o":40650,"h":40650.5,"l":40646.5,"c":40647,"v":20.237}
{"ts":1650609540000,"o":40647,"h":40650.5,"l":40646.5,"c":40650,"v":22.826}
{"ts":1650609600000,"o":40650,"h":40650.5,"l":40650,"c":40650.5,"v":21.407}
{"ts":1650609660000,"o":40650.5,"h":40651,"l":40650,"c":40650.5,"v":30.106}
{"ts":1650609720000,"o":40650.5,"h":40651,"l":40619,"c":40625.5,"v":49.768}
{"ts":1650609780000,"o":40625.5,"h":40625.5,"l":40607,"c":40607,"v":88.439}
{"ts":1650609840000,"o":40607,"h":40617.5,"l":40607,"c":40610.5,"v":21.136}
{"ts":1650609900000,"o":40610.5,"h":40613,"l":40610.5,"c":40612,"v":48.327}
{"ts":1650609960000,"o":40612,"h":40613,"l":40612,"c":40613,"v":24.659}
{"ts":1650610020000,"o":40613,"h":40625,"l":40612.5,"c":40618.5,"v":42.348}
{"ts":1650610080000,"o":40618.5,"h":40646.5,"l":40618.5,"c":40646.5,"v":51.451}
{"ts":1650610140000,"o":40646.5,"h":40662,"l":40646,"c":40661.5,"v":21.557}
{"ts":1650610200000,"o":40661.5,"h":40662,"l":40645.5,"c":40646,"v":21.23}
{"ts":1650610260000,"o":40646,"h":40646,"l":40633,"c":40633.5,"v":10.225}
{"ts":1650610320000,"o":40633.5,"h":40633.5,"l":40633,"c":40633.5,"v":2.832}
{"ts":1650610380000,"o":40633.5,"h":40633.5,"l":40631,"c":40633.5,"v":9.632}
{"ts":1650610440000,"o":40633.5,"h":40647.5,"l":40633,"c":40647.5,"v":4.321}
{"ts":1650610500000,"o":40647.5,"h":40660,"l":40647,"c":40660,"v":10.024}
{"ts":1650610560000,"o":40660,"h":40660,"l":40640.5,"c":40641,"v":5.864}
{"ts":1650610620000,"o":40641,"h":40650,"l":40640.5,"c":40650,"v":6.063}
{"ts":1650610680000,"o":40650,"h":40650,"l":40645,"c":40645,"v":12.425}
{"ts":1650610740000,"o":40645,"h":40645.5,"l":40628.5,"c":40644.5,"v":17.495}
{"ts":1650610800000,"o":40644.5,"h":40653,"l":40644.5,"c":40653,"v":11.001}
{"ts":1650610860000,"o":40653,"h":40679.5,"l":40652.5,"c":40679,"v":61.297}
{"ts":1650610920000,"o":40679,"h":40679,"l":40678.5,"c":40678.5,"v":20.749}
{"ts":1650610980000,"o":40678.5,"h":40690,"l":40678.5,"c":40681.5,"v":12.229}
{"ts":1650611040000,"o":40681.5,"h":40682,"l":40656,"c":40667,"v":39.196}
{"ts":1650611100000,"o":40667,"h":40667,"l":40645,"c":40645,"v":15.159}
{"ts":1650611160000,"o":40645,"h":40645.5,"l":40640,"c":40640.5,"v":8.774}
{"ts":1650611220000,"o":40640.5,"h":40640.5,"l":40640,"c":40640,"v":7.454}
{"ts":1650611280000,"o":40640,"h":40666,"l":40640,"c":40666,"v":8.141}
{"ts":1650611340000,"o":40666,"h":40667,"l":40665.5,"c":40667,"v":5.816}
{"ts":1650611400000,"o":40667,"h":40667,"l":40666.5,"c":40666.5,"v":5.237}
{"ts":1650611460000,"o":40666.5,"h":40694,"l":40666.5,"c":40693.5,"v":19.986}
{"ts":1650611520000,"o":40693.5,"h":40720,"l":40693.5,"c":40706.5,"v":54.847}
{"ts":1650611580000,"o":40706.5,"h":40706.5,"l":40694.5,"c":40695,"v":23.822}
{"ts":1650611640000,"o":40695,"h":40705.5,"l":40694.5,"c":40705.5,"v":7.329}
{"ts":1650611700000,"o":40705.5,"h":40712,"l":40700,"c":40700,"v":26.535}
{"ts":1650611760000,"o":40700,"h":40700.5,"l":40675,"c":40677,"v":13.432}
{"ts":1650611820000,"o":40677,"h":40680,"l":40653,"c":40670,"v":21.015}
{"ts":1650611880000,"o":40670,"h":40675,"l":40670,"c":40674.5,"v":7.213}
{"ts":1650611940000,"o":40674.5,"h":40674.5,"l":40640,"c":40642.5,"v":34.567}
{"ts":1650612000000,"o":40642.5,"h":40643,"l":40463.5,"c":40477.5,"v":553.915}
{"ts":1650612060000,"o":40477.5,"h":40478,"l":40387,"c":40448.5,"v":405.652}
{"ts":1650612120000,"o":40448.5,"h":40460.5,"l":40448.5,"c":40456,"v":96.584}
{"ts":1650612180000,"o":40456,"h":40460,"l":40338,"c":40376.5,"v":334.721}
{"ts":1650612240000,"o":40376.5,"h":40468.5,"l":40361,"c":40430.5,"v":241.27}
{"ts":1650612300000,"o":40430.5,"h":40461.5,"l":40425,"c":40430,"v":107.432}
{"ts":1650612360000,"o":40430,"h":40443.5,"l":40413,"c":40413,"v":89.299}
{"ts":1650612420000,"o":40413,"h":40413.5,"l":40377.5,"c":40407.5,"v":86.076}
{"ts":1650612480000,"o":40407.5,"h":40449,"l":40407.5,"c":40435,"v":152.058}
{"ts":1650612540000,"o":40435,"h":40435,"l":40400,"c":40400.5,"v":100.984}
{"ts":1650612600000,"o":40400.5,"h":40400.5,"l":40365,"c":40365,"v":112.422}
{"ts":1650612660000,"o":40365,"h":40375.5,"l":40312,"c":40325,"v":183.252}
{"ts":1650612720000,"o":40325,"h":40340,"l":40257,"c":40280.5,"v":214.839}
{"ts":1650612780000,"o":40280.5,"h":40342,"l":40280.5,"c":40342,"v":187.173}
{"ts":1650612840000,"o":40342,"h":40342,"l":40324.5,"c":40327.5,"v":73.468}
{"ts":1650612900000,"o":40327.5,"h":40337,"l":40294,"c":40299.5,"v":81.496}
{"ts":1650612960000,"o":40299.5,"h":40340,"l":40294,"c":40339.5,"v":44.13}
{"ts":1650613020000,"o":40339.5,"h":40372,"l":40339.5,"c":40372,"v":58.952}
{"ts":1650613080000,"o":40372,"h":40372,"l":40357,"c":40371.5,"v":37.842}
{"ts":1650613140000,"o":40371.5,"h":40437.5,"l":40371.5,"c":40427.5,"v":110.17}
{"ts":1650613200000,"o":40427.5,"h":40520,"l":40427.5,"c":40488,"v":170.369}
{"ts":1650613260000,"o":40488,"h":40578,"l":40487.5,"c":40564,"v":143.672}
{"ts":1650613320000,"o":40564,"h":40761,"l":40564,"c":40750.5,"v":525.981}
{"ts":1650613380000,"o":40750.5,"h":40750.5,"l":40662.5,"c":40676,"v":209.662}
{"ts":1650613440000,"o":40676,"h":40731,"l":40672,"c":40672.5,"v":127.799}
{"ts":1650613500000,"o":40672.5,"h":40758,"l":40650,"c":40750.5,"v":160.93}
{"ts":1650613560000,"o":40750.5,"h":40750.5,"l":40700,"c":40700,"v":90}
{"ts":1650613620000,"o":40700,"h":40737.5,"l":40690,"c":40716,"v":100.042}
{"ts":1650613680000,"o":40716,"h":40716,"l":40664.5,"c":40665.5,"v":58.624}
{"ts":1650613740000,"o":40665.5,"h":40684.5,"l":40630,"c":40630,"v":85.654}
{"ts":1650613800000,"o":40630,"h":40675,"l":40626,"c":40675,"v":63.092}
{"ts":1650613860000,"o":40675,"h":40675,"l":40660,"c":40674.5,"v":35.711}
{"ts":1650613920000,"o":40674.5,"h":40674.5,"l":40646,"c":40662.5,"v":18.773}
{"ts":1650613980000,"o":40662.5,"h":40662.5,"l":40615,"c":40615,"v":47.809}
{"ts":1650614040000,"o":40615,"h":40650,"l":40614,"c":40644,"v":45.562}
{"ts":1650614100000,"o":40644,"h":40644.5,"l":40591,"c":40593.5,"v":68.622}
{"ts":1650614160000,"o":40593.5,"h":40660,"l":40593.5,"c":40659.5,"v":75.618}
{"ts":1650614220000,"o":40659.5,"h":40661.5,"l":40640,"c":40640,"v":47.327}
{"ts":1650614280000,"o":40640,"h":40662.5,"l":40640,"c":40662.5,"v":21.788}
{"ts":1650614340000,"o":40662.5,"h":40685,"l":40662,"c":40669,"v":42.095}
{"ts":1650614400000,"o":40669,"h":40673,"l":40646,"c":40654.5,"v":58.293}
{"ts":1650614460000,"o":40654.5,"h":40699,"l":40654.5,"c":40692,"v":69.708}
{"ts":1650614520000,"o":40692,"h":40704,"l":40691.5,"c":40704,"v":45.155}
{"ts":1650614580000,"o":40704,"h":40705,"l":40666,"c":40705,"v":124.579}
{"ts":1650614640000,"o":40705,"h":40721,"l":40704.5,"c":40720.5,"v":27.005}
{"ts":1650614700000,"o":40720.5,"h":40732,"l":40720.5,"c":40732,"v":38.08}
{"ts":1650614760000,"o":40732,"h":40750,"l":40694.5,"c":40695,"v":84.502}
{"ts":1650614820000,"o":40695,"h":40703.5,"l":40691.5,"c":40691.5,"v":35.537}
{"ts":1650614880000,"o":40691.5,"h":40700,"l":40691.5,"c":40700,"v":44.06}
{"ts":1650614940000,"o":40700,"h":40700,"l":40661,"c":40666,"v":290.606}
{"ts":1650615000000,"o":40666,"h":40666.5,"l":40650.5,"c":40650.5,"v":31.617}
{"ts":1650615060000,"o":40650.5,"h":40651,"l":40627,"c":40633,"v":44.122}
{"ts":1650615120000,"o":40633,"h":40643.5,"l":40632.5,"c":40639.5,"v":39.039}
{"ts":1650615180000,"o":40639.5,"h":40640,"l":40609.5,"c":40618.5,"v":68.106}
{"ts":1650615240000,"o":40618.5,"h":40619,"l":40610,"c":40618.5,"v":28.624}
{"ts":1650615300000,"o":40618.5,"h":40619,"l":40605,"c":40609.5,"v":35.911}
{"ts":1650615360000,"o":40609.5,"h":40613.5,"l":40518,"c":40520.5,"v":199.968}
{"ts":1650615420000,"o":40520.5,"h":40539.5,"l":40456,"c":40475.5,"v":183.188}
{"ts":1650615480000,"o":40475.5,"h":40495,"l":40409,"c":40457.5,"v":185.153}
{"ts":1650615540000,"o":40457.5,"h":40459,"l":40437.5,"c":40459,"v":59.722}
{"ts":1650615600000,"o":40459,"h":40521.5,"l":40458.5,"c":40505,"v":123.475}
{"ts":1650615660000,"o":40505,"h":40509.5,"l":40475.5,"c":40509.5,"v":39.741}
{"ts":1650615720000,"o":40509.5,"h":40509.5,"l":40480,"c":40502.5,"v":70.691}
{"ts":1650615780000,"o":40502.5,"h":40510,"l":40502,"c":40502,"v":21.165}
{"ts":1650615840000,"o":40502,"h":40502.5,"l":40492,"c":40492,"v":20.779}
{"ts":1650615900000,"o":40492,"h":40492.5,"l":40454,"c":40469,"v":29.913}
{"ts":1650615960000,"o":40469,"h":40484,"l":40440,"c":40477,"v":118.752}
{"ts":1650616020000,"o":40477,"h":40490,"l":40470,"c":40474.5,"v":19.247}
{"ts":1650616080000,"o":40474.5,"h":40474.5,"l":40461.5,"c":40464,"v":64.417}
{"ts":1650616140000,"o":40464,"h":40469.5,"l":40428.5,"c":40449,"v":102.682}
{"ts":1650616200000,"o":40449,"h":40479,"l":40448.5,"c":40451.5,"v":51.864}
{"ts":1650616260000,"o":40451.5,"h":40463.5,"l":40415,"c":40463,"v":48.588}
{"ts":1650616320000,"o":40463,"h":40480.5,"l":40463,"c":40480.5,"v":16.96}
{"ts":1650616380000,"o":40480.5,"h":40483,"l":40450.5,"c":40483,"v":34.445}
{"ts":1650616440000,"o":40483,"h":40516.5,"l":40483,"c":40516,"v":64.835}
{"ts":1650616500000,"o":40516,"h":40545,"l":40516,"c":40545,"v":31.476}
{"ts":1650616560000,"o":40545,"h":40565.5,"l":40515,"c":40515.5,"v":80.549}
{"ts":1650616620000,"o":40515.5,"h":40530,"l":40515.5,"c":40523.5,"v":22.574}
{"ts":1650616680000,"o":40523.5,"h":40528.5,"l":40514,"c":40528,"v":22.541}
{"ts":1650616740000,"o":40528,"h":40530,"l":40528,"c":40529.5,"v":11.924}
{"ts":1650616800000,"o":40529.5,"h":40529.5,"l":40513,"c":40513,"v":11.626}
{"ts":1650616860000,"o":40513,"h":40516.5,"l":40488.5,"c":40516.5,"v":56.486}
{"ts":1650616920000,"o":40516.5,"h":40516.5,"l":40470.5,"c":40471,"v":23.136}
{"ts":1650616980000,"o":40471,"h":40480,"l":40461,"c":40479.5,"v":34.183}
{"ts":1650617040000,"o":40479.5,"h":40486,"l":40470.5,"c":40470.5,"v":12.868}
{"ts":1650617100000,"o":40470.5,"h":40471,"l":40350,"c":40397,"v":245.247}
{"ts":1650617160000,"o":40397,"h":40430,"l":40396.5,"c":40430,"v":28.308}
{"ts":1650617220000,"o":40430,"h":40430.5,"l":40389.5,"c":40389.5,"v":33.061}
{"ts":1650617280000,"o":40389.5,"h":40389.5,"l":40352,"c":40386.5,"v":81.279}
{"ts":1650617340000,"o":40386.5,"h":40386.5,"l":40372.5,"c":40378,"v":24.979}
{"ts":1650617400000,"o":40378,"h":40396,"l":40322.5,"c":40357.5,"v":264.834}
{"ts":1650617460000,"o":40357.5,"h":40379,"l":40357.5,"c":40379,"v":28.241}
{"ts":1650617520000,"o":40379,"h":40409.5,"l":40378.5,"c":40403.5,"v":49.599}
{"ts":1650617580000,"o":40403.5,"h":40411,"l":40403.5,"c":40411,"v":16.539}
{"ts":1650617640000,"o":40411,"h":40420,"l":40395,"c":40419.5,"v":32.178}
{"ts":1650617700000,"o":40419.5,"h":40422,"l":40410,"c":40410,"v":74.948}
{"ts":1650617760000,"o":40410,"h":40414,"l":40400,"c":40414,"v":27.59}
{"ts":1650617820000,"o":40414,"h":40419,"l":40401,"c":40418.5,"v":22.61}
{"ts":1650617880000,"o":40418.5,"h":40419,"l":40390,"c":40390.5,"v":21.134}
{"ts":1650617940000,"o":40390.5,"h":40398,"l":40384,"c":40384,"v":18.245}
{"ts":1650618000000,"o":40384,"h":40392.5,"l":40379.5,"c":40379.5,"v":21.459}
{"ts":1650618060000,"o":40379.5,"h":40380,"l":40322.5,"c":40335,"v":78.239}
{"ts":1650618120000,"o":40335,"h":40370,"l":40326.5,"c":40370,"v":40.568}
{"ts":1650618180000,"o":40370,"h":40375.5,"l":40369.5,"c":40375.5,"v":10.08}
{"ts":1650618240000,"o":40375.5,"h":40406,"l":40375,"c":40388,"v":30.651}
{"ts":1650618300000,"o":40388,"h":40405,"l":40387.5,"c":40393.5,"v":22.956}
{"ts":1650618360000,"o":40393.5,"h":40394,"l":40390,"c":40390,"v":13.857}
{"ts":1650618420000,"o":40390,"h":40393,"l":40390,"c":40392.5,"v":11.578}
{"ts":1650618480000,"o":40392.5,"h":40393,"l":40365,"c":40365,"v":37.259}
{"ts":1650618540000,"o":40365,"h":40365,"l":40315,"c":40315.5,"v":66.619}
{"ts":1650618600000,"o":40315.5,"h":40349,"l":40315,"c":40349,"v":38.049}
{"ts":1650618660000,"o":40349,"h":40349,"l":40342.5,"c":40343,"v":26.048}
{"ts":1650618720000,"o":40343,"h":40365,"l":40342.5,"c":40364.5,"v":13.755}
{"ts":1650618780000,"o":40364.5,"h":40365,"l":40355.5,"c":40356,"v":22.361}
{"ts":1650618840000,"o":40356,"h":40371,"l":40355.5,"c":40355.5,"v":23.145}
{"ts":1650618900000,"o":40355.5,"h":40365.5,"l":40349,"c":40349,"v":15.159}
{"ts":1650618960000,"o":40349,"h":40379.5,"l":40320,"c":40365.5,"v":116.603}
{"ts":1650619020000,"o":40365.5,"h":40461.5,"l":40362.5,"c":40454,"v":359.918}
{"ts":1650619080000,"o":40454,"h":40454.5,"l":40445,"c":40445.5,"v":18.454}
{"ts":1650619140000,"o":40445.5,"h":40445.5,"l":40429.5,"c":40429.5,"v":19.875}
{"ts":1650619200000,"o":40429.5,"h":40453.5,"l":40429.5,"c":40453.5,"v":20.724}
{"ts":1650619260000,"o":40453.5,"h":40464,"l":40453,"c":40464,"v":34.042}
{"ts":1650619320000,"o":40464,"h":40464,"l":40443,"c":40443,"v":32.837}
{"ts":1650619380000,"o":40443,"h":40464,"l":40443,"c":40448,"v":14.706}
{"ts":1650619440000,"o":40448,"h":40448,"l":40429,"c":40442.5,"v":12.661}
{"ts":1650619500000,"o":40442.5,"h":40457,"l":40442.5,"c":40442.5,"v":14.417}
{"ts":1650619560000,"o":40442.5,"h":40443,"l":40415.5,"c":40428,"v":30.872}
{"ts":1650619620000,"o":40428,"h":40428.5,"l":40428,"c":40428,"v":6.557}
{"ts":1650619680000,"o":40428,"h":40428.5,"l":40428,"c":40428,"v":2.04}
{"ts":1650619740000,"o":40428,"h":40428.5,"l":40428,"c":40428,"v":7.243}
{"ts":1650619800000,"o":40428,"h":40448,"l":40428,"c":40447.5,"v":12.699}
{"ts":1650619860000,"o":40447.5,"h":40450,"l":40447.5,"c":40450,"v":21.481}
{"ts":1650619920000,"o":40450,"h":40451,"l":40449.5,"c":40451,"v":15.612}
{"ts":1650619980000,"o":40451,"h":40451,"l":40387,"c":40387,"v":47.798}
{"ts":1650620040000,"o":40387,"h":40415,"l":40387,"c":40403,"v":33.343}
{"ts":1650620100000,"o":40403,"h":40415.5,"l":40403,"c":40415.5,"v":27.27}
{"ts":1650620160000,"o":40415.5,"h":40415.5,"l":40408,"c":40408,"v":11.775}
{"ts":1650620220000,"o":40408,"h":40408,"l":40403,"c":40403,"v":6.249}
{"ts":1650620280000,"o":40403,"h":40403.5,"l":40320,"c":40328.5,"v":120.417}
{"ts":1650620340000,"o":40328.5,"h":40357.5,"l":40328.5,"c":40357.5,"v":44.819}
{"ts":1650620400000,"o":40357.5,"h":40368.5,"l":40357,"c":40368.5,"v":25.037}
{"ts":1650620460000,"o":40368.5,"h":40368.5,"l":40357,"c":40357,"v":21.335}
{"ts":1650620520000,"o":40357,"h":40357.5,"l":40357,"c":40357,"v":16.641}
{"ts":1650620580000,"o":40357,"h":40357.5,"l":40357,"c":40357.5,"v":4.919}
{"ts":1650620640000,"o":40357.5,"h":40363.5,"l":40357.5,"c":40357.5,"v":28.086}
{"ts":1650620700000,"o":40357.5,"h":40357.5,"l":40331,"c":40345,"v":23.101}
{"ts":1650620760000,"o":40345,"h":40377,"l":40345,"c":40377,"v":13.647}
{"ts":1650620820000,"o":40377,"h":40377,"l":40369.5,"c":40374,"v":18.993}
{"ts":1650620880000,"o":40374,"h":40379,"l":40373.5,"c":40378.5,"v":8.335}
{"ts":1650620940000,"o":40378.5,"h":40398,"l":40378.5,"c":40398,"v":14.793}
{"ts":1650621000000,"o":40398,"h":40398,"l":40370,"c":40370,"v":11.405}
{"ts":1650621060000,"o":40370,"h":40370.5,"l":40370,"c":40370,"v":2.651}
{"ts":1650621120000,"o":40370,"h":40370.5,"l":40370,"c":40370.5,"v":1.546}
{"ts":1650621180000,"o":40370.5,"h":40370.5,"l":40341,"c":40341.5,"v":8.907}
{"ts":1650621240000,"o":40341.5,"h":40342,"l":40341,"c":40342,"v":5.571}
{"ts":1650621300000,"o":40342,"h":40354.5,"l":40341.5,"c":40349.5,"v":9.507}
{"ts":1650621360000,"o":40349.5,"h":40350,"l":40324.5,"c":40324.5,"v":60.474}
{"ts":1650621420000,"o":40324.5,"h":40324.5,"l":40214.5,"c":40240,"v":397.335}
{"ts":1650621480000,"o":40240,"h":40311,"l":40127.5,"c":40309.5,"v":444.846}
{"ts":1650621540000,"o":40309.5,"h":40335.5,"l":40290,"c":40291,"v":141.473}
{"ts":1650621600000,"o":40291,"h":40350,"l":40277,"c":40300.5,"v":192.339}
{"ts":1650621660000,"o":40300.5,"h":40300.5,"l":40253.5,"c":40253.5,"v":116.993}
{"ts":1650621720000,"o":40253.5,"h":40259,"l":40175.5,"c":40180,"v":243.793}
{"ts":1650621780000,"o":40180,"h":40200,"l":40118.5,"c":40181,"v":453.406}
{"ts":1650621840000,"o":40181,"h":40201.5,"l":40167.5,"c":40178.5,"v":106.889}
{"ts":1650621900000,"o":40178.5,"h":40222,"l":40178,"c":40193.5,"v":101.536}
{"ts":1650621960000,"o":40193.5,"h":40217.5,"l":40193,"c":40217.5,"v":58.687}
{"ts":1650622020000,"o":40217.5,"h":40217.5,"l":40204,"c":40204,"v":35.638}
{"ts":1650622080000,"o":40204,"h":40220,"l":40204,"c":40215.5,"v":90.549}
{"ts":1650622140000,"o":40215.5,"h":40238,"l":40180,"c":40180,"v":49.806}
{"ts":1650622200000,"o":40180,"h":40257.5,"l":40176.5,"c":40257,"v":71.931}
{"ts":1650622260000,"o":40257,"h":40288.5,"l":40257,"c":40288.5,"v":39.581}
{"ts":1650622320000,"o":40288.5,"h":40304.5,"l":40287,"c":40287,"v":56.946}
{"ts":1650622380000,"o":40287,"h":40300,"l":40287,"c":40300,"v":11.35}
{"ts":1650622440000,"o":40300,"h":40300,"l":40296.5,"c":40296.5,"v":20.821}
{"ts":1650622500000,"o":40296.5,"h":40363,"l":40296.5,"c":40349.5,"v":65.543}
{"ts":1650622560000,"o":40349.5,"h":40385,"l":40349.5,"c":40353.5,"v":96.109}
{"ts":1650622620000,"o":40353.5,"h":40384,"l":40353.5,"c":40384,"v":39.433}
{"ts":1650622680000,"o":40384,"h":40384,"l":40354,"c":40380,"v":49.185}
{"ts":1650622740000,"o":40380,"h":40380.5,"l":40364,"c":40372,"v":41.265}
{"ts":1650622800000,"o":40372,"h":40383.5,"l":40372,"c":40383,"v":19.271}
{"ts":1650622860000,"o":40383,"h":40414.5,"l":40383,"c":40398.5,"v":83.517}
{"ts":1650622920000,"o":40398.5,"h":40410,"l":40375,"c":40376,"v":47.312}
{"ts":1650622980000,"o":40376,"h":40390,"l":40375.5,"c":40390,"v":28.613}
{"ts":1650623040000,"o":40390,"h":40390,"l":40375.5,"c":40376,"v":51.997}
{"ts":1650623100000,"o":40376,"h":40380,"l":40351.5,"c":40379.5,"v":102.948}
{"ts":1650623160000,"o":40379.5,"h":40379.5,"l":40362,"c":40362,"v":12.424}
{"ts":1650623220000,"o":40362,"h":40362.5,"l":40337,"c":40337.5,"v":78.418}
{"ts":1650623280000,"o":40337.5,"h":40362,"l":40337,"c":40361.5,"v":30.935}
{"ts":1650623340000,"o":40361.5,"h":40362,"l":40344.5,"c":40352.5,"v":23.9}
{"ts":1650623400000,"o":40352.5,"h":40362.5,"l":40344.5,"c":40349,"v":46.334}
{"ts":1650623460000,"o":40349,"h":40367.5,"l":40347.5,"c":40363,"v":26.686}
{"ts":1650623520000,"o":40363,"h":40363,"l":40287,"c":40287,"v":45.334}
{"ts":1650623580000,"o":40287,"h":40346.5,"l":40287,"c":40346,"v":35.235}
{"ts":1650623640000,"o":40346,"h":40378,"l":40346,"c":40375,"v":32.217}
{"ts":1650623700000,"o":40375,"h":40375,"l":40349,"c":40372.5,"v":19.614}
{"ts":1650623760000,"o":40372.5,"h":40390,"l":40372,"c":40389.5,"v":50.078}
{"ts":1650623820000,"o":40389.5,"h":40408,"l":40389.5,"c":40396,"v":63.901}
{"ts":1650623880000,"o":40396,"h":40396.5,"l":40373,"c":40373,"v":10.107}
{"ts":1650623940000,"o":40373,"h":40393.5,"l":40373,"c":40393.5,"v":19.283}
{"ts":1650624000000,"o":40393.5,"h":40408,"l":40393.5,"c":40408,"v":40.267}
{"ts":1650624060000,"o":40408,"h":40424,"l":40386,"c":40386.5,"v":33.461}
{"ts":1650624120000,"o":40386.5,"h":40400,"l":40386.5,"c":40399.5,"v":21.692}
{"ts":1650624180000,"o":40399.5,"h":40429,"l":40399.5,"c":40429,"v":20.362}
{"ts":1650624240000,"o":40429,"h":40433,"l":40420,"c":40420.5,"v":33.57}
{"ts":1650624300000,"o":40420.5,"h":40435,"l":40420,"c":40434.5,"v":27.948}
{"ts":1650624360000,"o":40434.5,"h":40435,"l":40434.5,"c":40435,"v":7.645}
{"ts":1650624420000,"o":40435,"h":40485,"l":40420,"c":40420,"v":119.712}
{"ts":1650624480000,"o":40420,"h":40420,"l":40382,"c":40398,"v":33.558}
{"ts":1650624540000,"o":40398,"h":40415.5,"l":40398,"c":40415.5,"v":16.788}
{"ts":1650624600000,"o":40415.5,"h":40415.5,"l":40388,"c":40388.5,"v":57.162}
{"ts":1650624660000,"o":40388.5,"h":40401,"l":40388,"c":40400.5,"v":17.549}
{"ts":1650624720000,"o":40400.5,"h":40401,"l":40400,"c":40400.5,"v":9.607}
{"ts":1650624780000,"o":40400.5,"h":40403,"l":40379.5,"c":40403,"v":33.606}
{"ts":1650624840000,"o":40403,"h":40433,"l":40402.5,"c":40433,"v":34.619}
{"ts":1650624900000,"o":40433,"h":40437,"l":40421,"c":40428,"v":29.057}
{"ts":1650624960000,"o":40428,"h":40428,"l":40427.5,"c":40428,"v":8.288}
{"ts":1650625020000,"o":40428,"h":40435.5,"l":40427.5,"c":40428,"v":16.96}
{"ts":1650625080000,"o":40428,"h":40440,"l":40428,"c":40440,"v":27.021}
{"ts":1650625140000,"o":40440,"h":40446.5,"l":40439.5,"c":40446.5,"v":33.132}
{"ts":1650625200000,"o":40446.5,"h":40474.5,"l":40446.5,"c":40474,"v":43.942}
{"ts":1650625260000,"o":40474,"h":40497.5,"l":40468.5,"c":40471,"v":146.482}
{"ts":1650625320000,"o":40471,"h":40471,"l":40467.5,"c":40468,"v":27.981}
{"ts":1650625380000,"o":40468,"h":40468,"l":40467.5,"c":40468,"v":5.285}
{"ts":1650625440000,"o":40468,"h":40468,"l":40450,"c":40450,"v":35.851}
{"ts":1650625500000,"o":40450,"h":40454.5,"l":40415,"c":40416,"v":28.055}
{"ts":1650625560000,"o":40416,"h":40424.5,"l":40416,"c":40424,"v":15.993}
{"ts":1650625620000,"o":40424,"h":40460,"l":40424,"c":40459.5,"v":14.374}
{"ts":1650625680000,"o":40459.5,"h":40471,"l":40440,"c":40442,"v":33.353}
{"ts":1650625740000,"o":40442,"h":40470,"l":40442,"c":40469.5,"v":12.885}
{"ts":1650625800000,"o":40469.5,"h":40497,"l":40469.5,"c":40490,"v":154.613}
{"ts":1650625860000,"o":40490,"h":40506.5,"l":40490,"c":40505.5,"v":182.852}
{"ts":1650625920000,"o":40505.5,"h":40520,"l":40505,"c":40519.5,"v":61.106}
{"ts":1650625980000,"o":40519.5,"h":40564.5,"l":40519.5,"c":40549,"v":169.592}
{"ts":1650626040000,"o":40549,"h":40568,"l":40549,"c":40568,"v":97.766}
{"ts":1650626100000,"o":40568,"h":40568,"l":40556.5,"c":40558.5,"v":59.71}
{"ts":1650626160000,"o":40558.5,"h":40558.5,"l":40536.5,"c":40556.5,"v":58.617}
{"ts":1650626220000,"o":40556.5,"h":40560,"l":40536.5,"c":40537,"v":19.396}
{"ts":1650626280000,"o":40537,"h":40554.5,"l":40536.5,"c":40554,"v":10.026}
{"ts":1650626340000,"o":40554,"h":40555,"l":40550,"c":40553.5,"v":25.424}
{"ts":1650626400000,"o":40553.5,"h":40554,"l":40546.5,"c":40547,"v":21.61}
{"ts":1650626460000,"o":40547,"h":40563,"l":40545.5,"c":40545.5,"v":34.748}
{"ts":1650626520000,"o":40545.5,"h":40546,"l":40507,"c":40507,"v":57.711}
{"ts":1650626580000,"o":40507,"h":40524,"l":40507,"c":40515.5,"v":13.257}
{"ts":1650626640000,"o":40515.5,"h":40530,"l":40509.5,"c":40530,"v":11.683}
{"ts":1650626700000,"o":40530,"h":40530,"l":40518.5,"c":40519,"v":18.101}
{"ts":1650626760000,"o":40519,"h":40519,"l":40507.5,"c":40507.5,"v":25.727}
{"ts":1650626820000,"o":40507.5,"h":40520,"l":40507.5,"c":40514.5,"v":25.538}
{"ts":1650626880000,"o":40514.5,"h":40518,"l":40514.5,"c":40515.5,"v":25.266}
{"ts":1650626940000,"o":40515.5,"h":40540,"l":40515,"c":40530.5,"v":42.005}
{"ts":1650627000000,"o":40530.5,"h":40540,"l":40530.5,"c":40540,"v":7.919}
{"ts":1650627060000,"o":40540,"h":40540,"l":40519.5,"c":40519.5,"v":26.905}
{"ts":1650627120000,"o":40519.5,"h":40519.5,"l":40465,"c":40476.5,"v":145.407}
{"ts":1650627180000,"o":40476.5,"h":40477,"l":40427,"c":40439.5,"v":69.074}
{"ts":1650627240000,"o":40439.5,"h":40468.5,"l":40426,"c":40468.5,"v":109.823}
{"ts":1650627300000,"o":40468.5,"h":40470,"l":40465,"c":40465.5,"v":14.217}
{"ts":1650627360000,"o":40465.5,"h":40477.5,"l":40465,"c":40477.5,"v":14.961}
{"ts":1650627420000,"o":40477.5,"h":40516,"l":40477,"c":40500.5,"v":27.38}
{"ts":1650627480000,"o":40500.5,"h":40500.5,"l":40500,"c":40500.5,"v":15.689}
{"ts":1650627540000,"o":40500.5,"h":40514.5,"l":40500,"c":40514.5,"v":18.795}
{"ts":1650627600000,"o":40514.5,"h":40525,"l":40504,"c":40504.5,"v":18.501}
{"ts":1650627660000,"o":40504.5,"h":40504.5,"l":40504,"c":40504.5,"v":7.663}
{"ts":1650627720000,"o":40504.5,"h":40504.5,"l":40480.5,"c":40482.5,"v":44.041}
{"ts":1650627780000,"o":40482.5,"h":40508,"l":40482.5,"c":40508,"v":9.634}
{"ts":1650627840000,"o":40508,"h":40512,"l":40494.5,"c":40495,"v":18.753}
{"ts":1650627900000,"o":40495,"h":40514,"l":40494.5,"c":40507.5,"v":17.354}
{"ts":1650627960000,"o":40507.5,"h":40508,"l":40494.5,"c":40494.5,"v":16.202}
{"ts":1650628020000,"o":40494.5,"h":40512.5,"l":40494.5,"c":40512,"v":10.316}
{"ts":1650628080000,"o":40512,"h":40512.5,"l":40463,"c":40471.5,"v":43.384}
{"ts":1650628140000,"o":40471.5,"h":40530,"l":40471.5,"c":40530,"v":14.422}
{"ts":1650628200000,"o":40530,"h":40530,"l":40504,"c":40504.5,"v":12.61}
{"ts":1650628260000,"o":40504.5,"h":40524.5,"l":40504,"c":40521,"v":17.646}
{"ts":1650628320000,"o":40521,"h":40529.5,"l":40521,"c":40522,"v":25.613}
{"ts":1650628380000,"o":40522,"h":40522.5,"l":40510,"c":40510.5,"v":30.096}
{"ts":1650628440000,"o":40510.5,"h":40534,"l":40500.5,"c":40525.5,"v":163.391}
{"ts":1650628500000,"o":40525.5,"h":40535,"l":40519.5,"c":40530,"v":21.74}
{"ts":1650628560000,"o":40530,"h":40530,"l":40525,"c":40525.5,"v":22.695}
{"ts":1650628620000,"o":40525.5,"h":40550,"l":40525,"c":40549.5,"v":17.232}
{"ts":1650628680000,"o":40549.5,"h":40563,"l":40549.5,"c":40550,"v":65.455}
{"ts":1650628740000,"o":40550,"h":40558,"l":40550,"c":40558,"v":14.44}
{"ts":1650628800000,"o":40558,"h":40558,"l":40544.5,"c":40544.5,"v":38.562}
{"ts":1650628860000,"o":40544.5,"h":40545,"l":40501.5,"c":40533,"v":84.3}
{"ts":1650628920000,"o":40533,"h":40533,"l":40521.5,"c":40522,"v":23.351}
{"ts":1650628980000,"o":40522,"h":40528.5,"l":40521.5,"c":40528,"v":13.152}
{"ts":1650629040000,"o":40528,"h":40557,"l":40528,"c":40550,"v":38.448}
{"ts":1650629100000,"o":40550,"h":40584.5,"l":40549.5,"c":40578,"v":48.297}
{"ts":1650629160000,"o":40578,"h":40598,"l":40577.5,"c":40583.5,"v":82.343}
{"ts":1650629220000,"o":40583.5,"h":40584,"l":40553.5,"c":40568,"v":35.39}
{"ts":1650629280000,"o":40568,"h":40580,"l":40567.5,"c":40572,"v":13.087}
{"ts":1650629340000,"o":40572,"h":40598,"l":40564,"c":40564.5,"v":31.427}
{"ts":1650629400000,"o":40564.5,"h":40576,"l":40564,"c":40575.5,"v":27.066}
{"ts":1650629460000,"o":40575.5,"h":40576,"l":40499.5,"c":40512.5,"v":140.566}
{"ts":1650629520000,"o":40512.5,"h":40514.5,"l":40488,"c":40488,"v":85.883}
{"ts":1650629580000,"o":40488,"h":40509,"l":40488,"c":40508.5,"v":38.075}
{"ts":1650629640000,"o":40508.5,"h":40521.5,"l":40500,"c":40521.5,"v":19.339}
{"ts":1650629700000,"o":40521.5,"h":40521.5,"l":40490.5,"c":40516.5,"v":64.632}
{"ts":1650629760000,"o":40516.5,"h":40521,"l":40516.5,"c":40517,"v":7.205}
{"ts":1650629820000,"o":40517,"h":40523.5,"l":40516.5,"c":40523.5,"v":16.698}
{"ts":1650629880000,"o":40523.5,"h":40523.5,"l":40482,"c":40490.5,"v":49.46}
{"ts":1650629940000,"o":40490.5,"h":40494.5,"l":40490.5,"c":40494,"v":16.092}
{"ts":1650630000000,"o":40494,"h":40498.5,"l":40488,"c":40498.5,"v":23.106}
{"ts":1650630060000,"o":40498.5,"h":40498.5,"l":40498,"c":40498.5,"v":8.484}
{"ts":1650630120000,"o":40498.5,"h":40498.5,"l":40488.5,"c":40488.5,"v":16.172}
{"ts":1650630180000,"o":40488.5,"h":40489,"l":40488.5,"c":40488.5,"v":6.372}
{"ts":1650630240000,"o":40488.5,"h":40488.5,"l":40482,"c":40482,"v":28.918}
{"ts":1650630300000,"o":40482,"h":40482.5,"l":40437,"c":40437.5,"v":57.735}
{"ts":1650630360000,"o":40437.5,"h":40468.5,"l":40437,"c":40468.5,"v":63.155}
{"ts":1650630420000,"o":40468.5,"h":40497,"l":40437.5,"c":40477,"v":82.51}
{"ts":1650630480000,"o":40477,"h":40489.5,"l":40477,"c":40489.5,"v":14.194}
{"ts":1650630540000,"o":40489.5,"h":40500,"l":40489.5,"c":40499.5,"v":15.761}
{"ts":1650630600000,"o":40499.5,"h":40511.5,"l":40499.5,"c":40511,"v":25.752}
{"ts":1650630660000,"o":40511,"h":40511,"l":40470.5,"c":40475.5,"v":14.916}
{"ts":1650630720000,"o":40475.5,"h":40476,"l":40475.5,"c":40475.5,"v":7.289}
{"ts":1650630780000,"o":40475.5,"h":40476,"l":40475.5,"c":40476,"v":19.839}
{"ts":1650630840000,"o":40476,"h":40518.5,"l":40476,"c":40508,"v":23.524}
{"ts":1650630900000,"o":40508,"h":40508,"l":40506,"c":40506.5,"v":34.783}
{"ts":1650630960000,"o":40506.5,"h":40521.5,"l":40506,"c":40521.5,"v":23.156}
{"ts":1650631020000,"o":40521.5,"h":40521.5,"l":40483.5,"c":40483.5,"v":46.661}
{"ts":1650631080000,"o":40483.5,"h":40483.5,"l":40466,"c":40466.5,"v":9.877}
{"ts":1650631140000,"o":40466.5,"h":40466.5,"l":40390,"c":40407,"v":172.264}
{"ts":1650631200000,"o":40407,"h":40407,"l":40322.5,"c":40337,"v":179.159}
{"ts":1650631260000,"o":40337,"h":40411,"l":40337,"c":40411,"v":69.906}
{"ts":1650631320000,"o":40411,"h":40420,"l":40410.5,"c":40420,"v":35.917}
{"ts":1650631380000,"o":40420,"h":40420,"l":40400,"c":40420,"v":56.888}
{"ts":1650631440000,"o":40420,"h":40420.5,"l":40419.5,"c":40420,"v":6.646}
{"ts":1650631500000,"o":40420,"h":40436.5,"l":40420,"c":40432,"v":26.595}
{"ts":1650631560000,"o":40432,"h":40432.5,"l":40402.5,"c":40403,"v":16.569}
{"ts":1650631620000,"o":40403,"h":40403,"l":40367,"c":40367,"v":40.71}
{"ts":1650631680000,"o":40367,"h":40395.5,"l":40358,"c":40395.5,"v":40.38}
{"ts":1650631740000,"o":40395.5,"h":40395.5,"l":40373,"c":40380,"v":21.2}
{"ts":1650631800000,"o":40380,"h":40380,"l":40370,"c":40370.5,"v":50.568}
{"ts":1650631860000,"o":40370.5,"h":40402,"l":40370,"c":40400,"v":43.954}
{"ts":1650631920000,"o":40400,"h":40400.5,"l":40385,"c":40385,"v":45.537}
{"ts":1650631980000,"o":40385,"h":40392.5,"l":40365,"c":40365,"v":23.761}
{"ts":1650632040000,"o":40365,"h":40394,"l":40365,"c":40394,"v":22.232}
{"ts":1650632100000,"o":40394,"h":40407,"l":40393.5,"c":40407,"v":9.259}
{"ts":1650632160000,"o":40407,"h":40407,"l":40395,"c":40395.5,"v":13.215}
{"ts":1650632220000,"o":40395.5,"h":40395.5,"l":40376.5,"c":40376.5,"v":26.971}
{"ts":1650632280000,"o":40376.5,"h":40377,"l":40367,"c":40376.5,"v":26.382}
{"ts":1650632340000,"o":40376.5,"h":40392.5,"l":40376.5,"c":40392.5,"v":10.947}
{"ts":1650632400000,"o":40392.5,"h":40438,"l":40387.5,"c":40418,"v":85.576}
{"ts":1650632460000,"o":40418,"h":40431.5,"l":40403.5,"c":40403.5,"v":9.497}
{"ts":1650632520000,"o":40403.5,"h":40403.5,"l":40360.5,"c":40360.5,"v":31.776}
{"ts":1650632580000,"o":40360.5,"h":40386,"l":40360.5,"c":40386,"v":52.047}
{"ts":1650632640000,"o":40386,"h":40412.5,"l":40386,"c":40405,"v":48.548}
{"ts":1650632700000,"o":40405,"h":40430,"l":40405,"c":40430,"v":6.53}
{"ts":1650632760000,"o":40430,"h":40430,"l":40410,"c":40410,"v":18.16}
{"ts":1650632820000,"o":40410,"h":40429.5,"l":40410,"c":40418.5,"v":14.289}
{"ts":1650632880000,"o":40418.5,"h":40419,"l":40418,"c":40418,"v":3.249}
{"ts":1650632940000,"o":40418,"h":40418,"l":40366,"c":40378.5,"v":32.51}
{"ts":1650633000000,"o":40378.5,"h":40390,"l":40378.5,"c":40390,"v":11.042}
{"ts":1650633060000,"o":40390,"h":40393.5,"l":40378,"c":40392,"v":25.81}
{"ts":1650633120000,"o":40392,"h":40392,"l":40343.5,"c":40344,"v":30.996}
{"ts":1650633180000,"o":40344,"h":40365.5,"l":40343.5,"c":40365.5,"v":42.935}
{"ts":1650633240000,"o":40365.5,"h":40365.5,"l":40350,"c":40350.5,"v":72.902}
{"ts":1650633300000,"o":40350.5,"h":40379,"l":40333.5,"c":40379,"v":33.247}
{"ts":1650633360000,"o":40379,"h":40379,"l":40350.5,"c":40350.5,"v":56.371}
{"ts":1650633420000,"o":40350.5,"h":40350.5,"l":40289,"c":40317,"v":157.284}
{"ts":1650633480000,"o":40317,"h":40337.5,"l":40316.5,"c":40325,"v":91.521}
{"ts":1650633540000,"o":40325,"h":40335,"l":40316.5,"c":40335,"v":59.936}
{"ts":1650633600000,"o":40335,"h":40387,"l":40335,"c":40375,"v":31.016}
{"ts":1650633660000,"o":40375,"h":40375.5,"l":40336.5,"c":40337,"v":22.344}
{"ts":1650633720000,"o":40337,"h":40349.5,"l":40336.5,"c":40349.5,"v":13.441}
{"ts":1650633780000,"o":40349.5,"h":40381,"l":40349,"c":40362.5,"v":31.526}
{"ts":1650633840000,"o":40362.5,"h":40389,"l":40362,"c":40389,"v":18.456}
{"ts":1650633900000,"o":40389,"h":40405.5,"l":40388.5,"c":40405.5,"v":30.915}
{"ts":1650633960000,"o":40405.5,"h":40423,"l":40405,"c":40422.5,"v":70.178}
{"ts":1650634020000,"o":40422.5,"h":40441,"l":40400,"c":40441,"v":42.728}
{"ts":1650634080000,"o":40441,"h":40458,"l":40428.5,"c":40457.5,"v":87.905}
{"ts":1650634140000,"o":40457.5,"h":40478,"l":40448.5,"c":40449,"v":52.885}
{"ts":1650634200000,"o":40449,"h":40494,"l":40408,"c":40494,"v":121.653}
{"ts":1650634260000,"o":40494,"h":40627.5,"l":40494,"c":40558.5,"v":479.355}
{"ts":1650634320000,"o":40558.5,"h":40562.5,"l":40431.5,"c":40436,"v":257.378}
{"ts":1650634380000,"o":40436,"h":40559,"l":40435.5,"c":40558.5,"v":227.695}
{"ts":1650634440000,"o":40558.5,"h":40579.5,"l":40490,"c":40490,"v":152.802}
{"ts":1650634500000,"o":40490,"h":40490.5,"l":40379,"c":40379,"v":188.62}
{"ts":1650634560000,"o":40379,"h":40428,"l":40357.5,"c":40416.5,"v":192.176}
{"ts":1650634620000,"o":40416.5,"h":40465,"l":40369.5,"c":40369.5,"v":226.862}
{"ts":1650634680000,"o":40369.5,"h":40398.5,"l":40346.5,"c":40370.5,"v":197.891}
{"ts":1650634740000,"o":40370.5,"h":40394.5,"l":40243,"c":40285,"v":477.066}
{"ts":1650634800000,"o":40285,"h":40293.5,"l":40219,"c":40219,"v":275.424}
{"ts":1650634860000,"o":40219,"h":40266,"l":40211,"c":40232,"v":232.444}
{"ts":1650634920000,"o":40232,"h":40279,"l":40230,"c":40261.5,"v":170.564}
{"ts":1650634980000,"o":40261.5,"h":40262,"l":40175,"c":40177.5,"v":350.069}
{"ts":1650635040000,"o":40177.5,"h":40177.5,"l":40000,"c":40075,"v":978.086}
{"ts":1650635100000,"o":40075,"h":40178.5,"l":40070.5,"c":40133.5,"v":281.445}
{"ts":1650635160000,"o":40133.5,"h":40169.5,"l":40042.5,"c":40169.5,"v":349.116}
{"ts":1650635220000,"o":40169.5,"h":40196.5,"l":40090.5,"c":40110.5,"v":155.566}
{"ts":1650635280000,"o":40110.5,"h":40171,"l":40090.5,"c":40115.5,"v":187.023}
{"ts":1650635340000,"o":40115.5,"h":40192,"l":40115,"c":40192,"v":169.117}
{"ts":1650635400000,"o":40192,"h":40250,"l":40182,"c":40233,"v":182.014}
{"ts":1650635460000,"o":40233,"h":40268.5,"l":40195.5,"c":40268.5,"v":118.812}
{"ts":1650635520000,"o":40268.5,"h":40392,"l":40268.5,"c":40360,"v":468.121}
{"ts":1650635580000,"o":40360,"h":40373,"l":40302.5,"c":40342,"v":115.149}
{"ts":1650635640000,"o":40342,"h":40374.5,"l":40305,"c":40316.5,"v":80.105}
{"ts":1650635700000,"o":40316.5,"h":40320,"l":40280,"c":40294.5,"v":106.707}
{"ts":1650635760000,"o":40294.5,"h":40295,"l":40233,"c":40268.5,"v":95.054}
{"ts":1650635820000,"o":40268.5,"h":40307.5,"l":40268.5,"c":40290.5,"v":30.552}
{"ts":1650635880000,"o":40290.5,"h":40290.5,"l":40234,"c":40234,"v":51.623}
{"ts":1650635940000,"o":40234,"h":40239,"l":40200,"c":40236.5,"v":83.22}
{"ts":1650636000000,"o":40236.5,"h":40349,"l":40233,"c":40342.5,"v":162.724}
{"ts":1650636060000,"o":40342.5,"h":40406.5,"l":40342,"c":40366.5,"v":276.921}
{"ts":1650636120000,"o":40366.5,"h":40367,"l":40295,"c":40305,"v":87.083}
{"ts":1650636180000,"o":40305,"h":40315,"l":40288,"c":40306.5,"v":30.869}
{"ts":1650636240000,"o":40306.5,"h":40307,"l":40256,"c":40287,"v":43.414}
{"ts":1650636300000,"o":40287,"h":40380,"l":40286.5,"c":40366,"v":90.685}
{"ts":1650636360000,"o":40366,"h":40395,"l":40366,"c":40389,"v":81.213}
{"ts":1650636420000,"o":40389,"h":40399.5,"l":40360,"c":40389,"v":101.456}
{"ts":1650636480000,"o":40389,"h":40431.5,"l":40377,"c":40396.5,"v":126.669}
{"ts":1650636540000,"o":40396.5,"h":40406.5,"l":40380,"c":40383.5,"v":57.598}
{"ts":1650636600000,"o":40383.5,"h":40387,"l":40324.5,"c":40355,"v":49.529}
{"ts":1650636660000,"o":40355,"h":40359.5,"l":40325,"c":40330,"v":44.306}
{"ts":1650636720000,"o":40330,"h":40347.5,"l":40290,"c":40290,"v":35.694}
{"ts":1650636780000,"o":40290,"h":40300,"l":40280.5,"c":40281,"v":38.693}
{"ts":1650636840000,"o":40281,"h":40285,"l":40250,"c":40285,"v":124.461}
{"ts":1650636900000,"o":40285,"h":40312.5,"l":40255,"c":40255,"v":43.556}
{"ts":1650636960000,"o":40255,"h":40255.5,"l":40209,"c":40209,"v":163.567}
{"ts":1650637020000,"o":40209,"h":40209.5,"l":40174,"c":40186.5,"v":123.84}
{"ts":1650637080000,"o":40186.5,"h":40218,"l":40186,"c":40204.5,"v":63.379}
{"ts":1650637140000,"o":40204.5,"h":40228.5,"l":40141.5,"c":40141.5,"v":144.603}
{"ts":1650637200000,"o":40141.5,"h":40152,"l":40112.5,"c":40115,"v":173.387}
{"ts":1650637260000,"o":40115,"h":40124,"l":40041,"c":40124,"v":212.253}
{"ts":1650637320000,"o":40124,"h":40124,"l":40015,"c":40044.5,"v":366.104}
{"ts":1650637380000,"o":40044.5,"h":40047,"l":39848.5,"c":39910,"v":1080.512}
{"ts":1650637440000,"o":39910,"h":39938.5,"l":39852,"c":39867.5,"v":448.321}
{"ts":1650637500000,"o":39867.5,"h":39926.5,"l":39860,"c":39860,"v":400.318}
{"ts":1650637560000,"o":39860,"h":39928.5,"l":39858,"c":39880.5,"v":284.593}
{"ts":1650637620000,"o":39880.5,"h":39926.5,"l":39880,"c":39890,"v":136.928}
{"ts":1650637680000,"o":39890,"h":39890.5,"l":39818.5,"c":39838,"v":393.214}
{"ts":1650637740000,"o":39838,"h":39884.5,"l":39829,"c":39869.5,"v":208.609}
{"ts":1650637800000,"o":39869.5,"h":39925,"l":39855.5,"c":39900,"v":286.847}
{"ts":1650637860000,"o":39900,"h":39926.5,"l":39880,"c":39910,"v":88.996}
{"ts":1650637920000,"o":39910,"h":39910,"l":39780,"c":39824,"v":335.988}
{"ts":1650637980000,"o":39824,"h":39874.5,"l":39814.5,"c":39870.5,"v":255.407}
{"ts":1650638040000,"o":39870.5,"h":39920,"l":39867,"c":39909.5,"v":124.518}
{"ts":1650638100000,"o":39909.5,"h":39927,"l":39890,"c":39916.5,"v":167.9}
{"ts":1650638160000,"o":39916.5,"h":40046.5,"l":39916.5,"c":40028,"v":327.979}
{"ts":1650638220000,"o":40028,"h":40072,"l":39916,"c":39916,"v":286.863}
{"ts":1650638280000,"o":39916,"h":39937,"l":39861,"c":39862,"v":228.01}
{"ts":1650638340000,"o":39862,"h":39905.5,"l":39850.5,"c":39905,"v":97.625}
{"ts":1650638400000,"o":39905,"h":39909,"l":39875,"c":39906.5,"v":103.999}
{"ts":1650638460000,"o":39906.5,"h":39907,"l":39832.5,"c":39836,"v":127.253}
{"ts":1650638520000,"o":39836,"h":39855,"l":39802,"c":39802,"v":153.019}
{"ts":1650638580000,"o":39802,"h":39855,"l":39802,"c":39840.5,"v":63.002}
{"ts":1650638640000,"o":39840.5,"h":39858,"l":39840,"c":39857.5,"v":51.121}
{"ts":1650638700000,"o":39857.5,"h":39919,"l":39830,"c":39900.5,"v":120.171}
{"ts":1650638760000,"o":39900.5,"h":39907.5,"l":39866,"c":39873,"v":128.971}
{"ts":1650638820000,"o":39873,"h":39936,"l":39857,"c":39857.5,"v":190.338}
{"ts":1650638880000,"o":39857.5,"h":39915,"l":39857,"c":39914.5,"v":78.908}
{"ts":1650638940000,"o":39914.5,"h":39920,"l":39873,"c":39881,"v":174.918}
{"ts":1650639000000,"o":39881,"h":39890,"l":39856,"c":39884.5,"v":70.007}
{"ts":1650639060000,"o":39884.5,"h":39885,"l":39866.5,"c":39876.5,"v":52.491}
{"ts":1650639120000,"o":39876.5,"h":39900,"l":39861,"c":39867.5,"v":98.199}
{"ts":1650639180000,"o":39867.5,"h":39905.5,"l":39855,"c":39905.5,"v":48.611}
{"ts":1650639240000,"o":39905.5,"h":39905.5,"l":39854,"c":39854,"v":43.618}
{"ts":1650639300000,"o":39854,"h":39881,"l":39854,"c":39877,"v":47.156}
{"ts":1650639360000,"o":39877,"h":39910,"l":39875,"c":39895.5,"v":93.8}
{"ts":1650639420000,"o":39895.5,"h":39915,"l":39883.5,"c":39903.5,"v":40.153}
{"ts":1650639480000,"o":39903.5,"h":39904,"l":39885,"c":39888,"v":54.24}
{"ts":1650639540000,"o":39888,"h":39888.5,"l":39850.5,"c":39855.5,"v":31.758}
{"ts":1650639600000,"o":39855.5,"h":39891,"l":39850.5,"c":39878.5,"v":181.64}
{"ts":1650639660000,"o":39878.5,"h":39886.5,"l":39878.5,"c":39880,"v":24.459}
{"ts":1650639720000,"o":39880,"h":39885.5,"l":39845,"c":39853.5,"v":48.952}
{"ts":1650639780000,"o":39853.5,"h":39853.5,"l":39536,"c":39653,"v":1373.41}
{"ts":1650639840000,"o":39653,"h":39653,"l":39504,"c":39616.5,"v":951.58}
{"ts":1650639900000,"o":39616.5,"h":39668,"l":39610,"c":39649.5,"v":245.939}
{"ts":1650639960000,"o":39649.5,"h":39784.5,"l":39631,"c":39780,"v":399.787}
{"ts":1650640020000,"o":39780,"h":39842,"l":39730.5,"c":39789,"v":380.561}
{"ts":1650640080000,"o":39789,"h":39892,"l":39781,"c":39881.5,"v":320.476}
{"ts":1650640140000,"o":39881.5,"h":39991.5,"l":39872.5,"c":39989.5,"v":439.779}
{"ts":1650640200000,"o":39989.5,"h":39990,"l":39864,"c":39876.5,"v":296.913}
{"ts":1650640260000,"o":39876.5,"h":39952,"l":39866,"c":39951.5,"v":146.788}
{"ts":1650640320000,"o":39951.5,"h":39952,"l":39881.5,"c":39890.5,"v":133.162}
{"ts":1650640380000,"o":39890.5,"h":39907.5,"l":39885.5,"c":39905,"v":51.272}
{"ts":1650640440000,"o":39905,"h":39905,"l":39870,"c":39899.5,"v":91.115}
{"ts":1650640500000,"o":39899.5,"h":39948.5,"l":39885,"c":39885,"v":94.034}
{"ts":1650640560000,"o":39885,"h":39892,"l":39793.5,"c":39889.5,"v":190.594}
{"ts":1650640620000,"o":39889.5,"h":39893,"l":39859.5,"c":39884,"v":57.514}
{"ts":1650640680000,"o":39884,"h":39884,"l":39841.5,"c":39847,"v":43.145}
{"ts":1650640740000,"o":39847,"h":39880,"l":39846.5,"c":39847.5,"v":66.831}
{"ts":1650640800000,"o":39847.5,"h":39887,"l":39847,"c":39880.5,"v":75.94}
{"ts":1650640860000,"o":39880.5,"h":39891,"l":39830,"c":39830.5,"v":66.097}
{"ts":1650640920000,"o":39830.5,"h":39831,"l":39758,"c":39758,"v":84.75}
{"ts":1650640980000,"o":39758,"h":39789,"l":39744,"c":39789,"v":157.351}
{"ts":1650641040000,"o":39789,"h":39808.5,"l":39756,"c":39778,"v":72.533}
{"ts":1650641100000,"o":39778,"h":39778.5,"l":39710.5,"c":39769.5,"v":148.231}
{"ts":1650641160000,"o":39769.5,"h":39770,"l":39732.5,"c":39741.5,"v":116.614}
{"ts":1650641220000,"o":39741.5,"h":39810.5,"l":39741,"c":39776,"v":95.999}
{"ts":1650641280000,"o":39776,"h":39776.5,"l":39758,"c":39769,"v":28.548}
{"ts":1650641340000,"o":39769,"h":39799.5,"l":39760.5,"c":39780.5,"v":101.159}
{"ts":1650641400000,"o":39780.5,"h":39823,"l":39773.5,"c":39808,"v":69.924}
{"ts":1650641460000,"o":39808,"h":39808,"l":39765,"c":39787.5,"v":49.703}
{"ts":1650641520000,"o":39787.5,"h":39795,"l":39735.5,"c":39735.5,"v":53.741}
{"ts":1650641580000,"o":39735.5,"h":39757,"l":39702.5,"c":39734.5,"v":144.023}
{"ts":1650641640000,"o":39734.5,"h":39747,"l":39734.5,"c":39747,"v":28.781}
{"ts":1650641700000,"o":39747,"h":39747,"l":39702.5,"c":39706,"v":88.797}
{"ts":1650641760000,"o":39706,"h":39706,"l":39677.5,"c":39685.5,"v":125.803}
{"ts":1650641820000,"o":39685.5,"h":39695.5,"l":39636,"c":39688,"v":156.43}
{"ts":1650641880000,"o":39688,"h":39688.5,"l":39652,"c":39664,"v":61.372}
{"ts":1650641940000,"o":39664,"h":39664,"l":39601.5,"c":39619.5,"v":184.827}
{"ts":1650642000000,"o":39619.5,"h":39668,"l":39619.5,"c":39666.5,"v":65.557}
{"ts":1650642060000,"o":39666.5,"h":39673,"l":39602,"c":39602,"v":83.922}
{"ts":1650642120000,"o":39602,"h":39602.5,"l":39431,"c":39452,"v":1198.299}
{"ts":1650642180000,"o":39452,"h":39511.5,"l":39450,"c":39464.5,"v":314.251}
{"ts":1650642240000,"o":39464.5,"h":39505,"l":39464,"c":39483,"v":226.153}
{"ts":1650642300000,"o":39483,"h":39499.5,"l":39313,"c":39460,"v":966.974}
{"ts":1650642360000,"o":39460,"h":39549,"l":39452.5,"c":39525,"v":378.288}
{"ts":1650642420000,"o":39525,"h":39525,"l":39452.5,"c":39490.5,"v":156.72}
{"ts":1650642480000,"o":39490.5,"h":39502.5,"l":39460.5,"c":39462,"v":168.413}
{"ts":1650642540000,"o":39462,"h":39492,"l":39461,"c":39480,"v":73.627}
{"ts":1650642600000,"o":39480,"h":39480,"l":39448,"c":39480,"v":152.378}
{"ts":1650642660000,"o":39480,"h":39506.5,"l":39464.5,"c":39506.5,"v":108.632}
{"ts":1650642720000,"o":39506.5,"h":39506.5,"l":39465,"c":39465.5,"v":58.733}
{"ts":1650642780000,"o":39465.5,"h":39465.5,"l":39381,"c":39381,"v":197.468}
{"ts":1650642840000,"o":39381,"h":39394.5,"l":39334,"c":39367.5,"v":182.381}
{"ts":1650642900000,"o":39367.5,"h":39420,"l":39358,"c":39399,"v":121.872}
{"ts":1650642960000,"o":39399,"h":39399,"l":39284,"c":39319.5,"v":245.898}
{"ts":1650643020000,"o":39319.5,"h":39390,"l":39319.5,"c":39390,"v":113.111}
{"ts":1650643080000,"o":39390,"h":39464,"l":39389.5,"c":39417.5,"v":222.444}
{"ts":1650643140000,"o":39417.5,"h":39448,"l":39412,"c":39416.5,"v":71.27}
{"ts":1650643200000,"o":39416.5,"h":39449.5,"l":39400,"c":39449.5,"v":121.458}
{"ts":1650643260000,"o":39449.5,"h":39449.5,"l":39341,"c":39341,"v":172.641}
{"ts":1650643320000,"o":39341,"h":39350,"l":39274,"c":39303,"v":361.282}
{"ts":1650643380000,"o":39303,"h":39340,"l":39280,"c":39300,"v":199.178}
{"ts":1650643440000,"o":39300,"h":39306.5,"l":39260,"c":39274.5,"v":272.205}
{"ts":1650643500000,"o":39274.5,"h":39300,"l":39145.5,"c":39176,"v":1057.876}
{"ts":1650643560000,"o":39176,"h":39272,"l":39176,"c":39260.5,"v":527.19}
{"ts":1650643620000,"o":39260.5,"h":39324,"l":39242,"c":39319.5,"v":220.494}
{"ts":1650643680000,"o":39319.5,"h":39327,"l":39256,"c":39256,"v":138.781}
{"ts":1650643740000,"o":39256,"h":39359,"l":39256,"c":39347.5,"v":157.029}
{"ts":1650643800000,"o":39347.5,"h":39373.5,"l":39295,"c":39304.5,"v":122.236}
{"ts":1650643860000,"o":39304.5,"h":39311,"l":39256,"c":39264,"v":65.485}
{"ts":1650643920000,"o":39264,"h":39330,"l":39264,"c":39312,"v":71.742}
{"ts":1650643980000,"o":39312,"h":39355,"l":39312,"c":39354.5,"v":68.93}
{"ts":1650644040000,"o":39354.5,"h":39362.5,"l":39350,"c":39362.5,"v":70.024}
{"ts":1650644100000,"o":39362.5,"h":39363,"l":39303.5,"c":39317,"v":120.145}
{"ts":1650644160000,"o":39317,"h":39317,"l":39240,"c":39246.5,"v":118.242}
{"ts":1650644220000,"o":39246.5,"h":39403.5,"l":39246.5,"c":39403.5,"v":162.579}
{"ts":1650644280000,"o":39403.5,"h":39403.5,"l":39355,"c":39365,"v":82.123}
{"ts":1650644340000,"o":39365,"h":39393,"l":39355,"c":39392.5,"v":55.557}
{"ts":1650644400000,"o":39392.5,"h":39444,"l":39392,"c":39444,"v":147.561}
{"ts":1650644460000,"o":39444,"h":39486,"l":39430.5,"c":39486,"v":186.431}
{"ts":1650644520000,"o":39486,"h":39486,"l":39421,"c":39421.5,"v":152.32}
{"ts":1650644580000,"o":39421.5,"h":39479,"l":39409.5,"c":39479,"v":89.397}
{"ts":1650644640000,"o":39479,"h":39487.5,"l":39464.5,"c":39487.5,"v":90.587}
{"ts":1650644700000,"o":39487.5,"h":39508,"l":39468,"c":39491.5,"v":191.784}
{"ts":1650644760000,"o":39491.5,"h":39491.5,"l":39444.5,"c":39478,"v":72.648}
{"ts":1650644820000,"o":39478,"h":39478,"l":39445,"c":39451.5,"v":83.837}
{"ts":1650644880000,"o":39451.5,"h":39451.5,"l":39440,"c":39451,"v":42.068}
{"ts":1650644940000,"o":39451,"h":39451.5,"l":39410,"c":39430.5,"v":94.018}
{"ts":1650645000000,"o":39430.5,"h":39446,"l":39400,"c":39446,"v":63.337}
{"ts":1650645060000,"o":39446,"h":39500,"l":39446,"c":39460,"v":125.425}
{"ts":1650645120000,"o":39460,"h":39460,"l":39400,"c":39400.5,"v":30.824}
{"ts":1650645180000,"o":39400.5,"h":39425,"l":39400,"c":39425,"v":104.48}
{"ts":1650645240000,"o":39425,"h":39425.5,"l":39401,"c":39409,"v":54.946}
{"ts":1650645300000,"o":39409,"h":39420,"l":39403.5,"c":39420,"v":55.306}
{"ts":1650645360000,"o":39420,"h":39470,"l":39419.5,"c":39457.5,"v":78.369}
{"ts":1650645420000,"o":39457.5,"h":39461.5,"l":39412.5,"c":39413,"v":66.457}
{"ts":1650645480000,"o":39413,"h":39413,"l":39393,"c":39393.5,"v":41.17}
{"ts":1650645540000,"o":39393.5,"h":39412.5,"l":39393.5,"c":39400,"v":55.829}
{"ts":1650645600000,"o":39400,"h":39400.5,"l":39390,"c":39400.5,"v":34.347}
{"ts":1650645660000,"o":39400.5,"h":39400.5,"l":39395,"c":39395,"v":28.906}
{"ts":1650645720000,"o":39395,"h":39400,"l":39391,"c":39399.5,"v":29.205}
{"ts":1650645780000,"o":39399.5,"h":39423,"l":39399.5,"c":39420.5,"v":36.414}
{"ts":1650645840000,"o":39420.5,"h":39446,"l":39420,"c":39446,"v":46.669}
{"ts":1650645900000,"o":39446,"h":39483,"l":39445.5,"c":39482.5,"v":84.537}
{"ts":1650645960000,"o":39482.5,"h":39487.5,"l":39460,"c":39463.5,"v":117.969}
{"ts":1650646020000,"o":39463.5,"h":39467,"l":39434,"c":39436.5,"v":37.119}
{"ts":1650646080000,"o":39436.5,"h":39465,"l":39413.5,"c":39455,"v":68.513}
{"ts":1650646140000,"o":39455,"h":39465,"l":39454.5,"c":39464.5,"v":26.477}
{"ts":1650646200000,"o":39464.5,"h":39465,"l":39440,"c":39440,"v":14.933}
{"ts":1650646260000,"o":39440,"h":39445.5,"l":39423,"c":39445.5,"v":29.875}
{"ts":1650646320000,"o":39445.5,"h":39450,"l":39423,"c":39423.5,"v":30.95}
{"ts":1650646380000,"o":39423.5,"h":39423.5,"l":39412.5,"c":39412.5,"v":42.625}
{"ts":1650646440000,"o":39412.5,"h":39413,"l":39316,"c":39316.5,"v":189.242}
{"ts":1650646500000,"o":39316.5,"h":39371.5,"l":39316.5,"c":39349.5,"v":88.421}
{"ts":1650646560000,"o":39349.5,"h":39387.5,"l":39329.5,"c":39387.5,"v":71.312}
{"ts":1650646620000,"o":39387.5,"h":39387.5,"l":39321,"c":39328,"v":158.911}
{"ts":1650646680000,"o":39328,"h":39337.5,"l":39313.5,"c":39334,"v":43.871}
{"ts":1650646740000,"o":39334,"h":39362,"l":39331.5,"c":39354,"v":24.425}
{"ts":1650646800000,"o":39354,"h":39354,"l":39281,"c":39281,"v":109.565}
{"ts":1650646860000,"o":39281,"h":39337.5,"l":39260,"c":39333.5,"v":97.584}
{"ts":1650646920000,"o":39333.5,"h":39334,"l":39294,"c":39294.5,"v":38.838}
{"ts":1650646980000,"o":39294.5,"h":39322,"l":39292.5,"c":39322,"v":25.855}
{"ts":1650647040000,"o":39322,"h":39330,"l":39316,"c":39316.5,"v":30.469}
{"ts":1650647100000,"o":39316.5,"h":39360,"l":39316,"c":39360,"v":129.789}
{"ts":1650647160000,"o":39360,"h":39378.5,"l":39330,"c":39342,"v":46.375}
{"ts":1650647220000,"o":39342,"h":39405.5,"l":39342,"c":39390,"v":118.414}
{"ts":1650647280000,"o":39390,"h":39429.5,"l":39389.5,"c":39416,"v":89.13}
{"ts":1650647340000,"o":39416,"h":39419.5,"l":39404,"c":39419,"v":19.08}
{"ts":1650647400000,"o":39419,"h":39419.5,"l":39413,"c":39418,"v":16.576}
{"ts":1650647460000,"o":39418,"h":39440,"l":39417.5,"c":39440,"v":38.876}
{"ts":1650647520000,"o":39440,"h":39455,"l":39432,"c":39455,"v":84.233}
{"ts":1650647580000,"o":39455,"h":39458,"l":39439.5,"c":39448.5,"v":40.894}
{"ts":1650647640000,"o":39448.5,"h":39460,"l":39445.5,"c":39446,"v":102.545}
{"ts":1650647700000,"o":39446,"h":39446,"l":39431,"c":39444,"v":26.512}
{"ts":1650647760000,"o":39444,"h":39498,"l":39444,"c":39466,"v":100.11}
{"ts":1650647820000,"o":39466,"h":39485,"l":39457,"c":39466.5,"v":96.237}
{"ts":1650647880000,"o":39466.5,"h":39466.5,"l":39431,"c":39439,"v":20.123}
{"ts":1650647940000,"o":39439,"h":39474.5,"l":39439,"c":39448,"v":47.059}
{"ts":1650648000000,"o":39448,"h":39460,"l":39416.5,"c":39419,"v":49.172}
{"ts":1650648060000,"o":39419,"h":39419.5,"l":39355.5,"c":39367.5,"v":66.944}
{"ts":1650648120000,"o":39367.5,"h":39375.5,"l":39367.5,"c":39375,"v":36.337}
{"ts":1650648180000,"o":39375,"h":39384,"l":39350,"c":39384,"v":49.851}
{"ts":1650648240000,"o":39384,"h":39384,"l":39354,"c":39354.5,"v":11.886}
{"ts":1650648300000,"o":39354.5,"h":39380.5,"l":39354.5,"c":39378.5,"v":25.792}
{"ts":1650648360000,"o":39378.5,"h":39382.5,"l":39368.5,"c":39369,"v":34.112}
{"ts":1650648420000,"o":39369,"h":39443.5,"l":39368.5,"c":39441,"v":52.29}
{"ts":1650648480000,"o":39441,"h":39441,"l":39400.5,"c":39401,"v":19.511}
{"ts":1650648540000,"o":39401,"h":39411,"l":39391.5,"c":39400.5,"v":24.162}
{"ts":1650648600000,"o":39400.5,"h":39417.5,"l":39400,"c":39417.5,"v":9.375}
{"ts":1650648660000,"o":39417.5,"h":39435.5,"l":39417,"c":39435.5,"v":38.661}
{"ts":1650648720000,"o":39435.5,"h":39438,"l":39425,"c":39425,"v":37.272}
{"ts":1650648780000,"o":39425,"h":39425,"l":39400.5,"c":39401,"v":21.869}
{"ts":1650648840000,"o":39401,"h":39411.5,"l":39400.5,"c":39401,"v":15.111}
{"ts":1650648900000,"o":39401,"h":39401,"l":39371.5,"c":39371.5,"v":20.851}
{"ts":1650648960000,"o":39371.5,"h":39450,"l":39371.5,"c":39450,"v":56.693}
{"ts":1650649020000,"o":39450,"h":39466,"l":39438,"c":39447,"v":40.319}
{"ts":1650649080000,"o":39447,"h":39447,"l":39423,"c":39437.5,"v":32.06}
{"ts":1650649140000,"o":39437.5,"h":39437.5,"l":39404,"c":39404.5,"v":20.339}
{"ts":1650649200000,"o":39404.5,"h":39404.5,"l":39396,"c":39404.5,"v":24.934}
{"ts":1650649260000,"o":39404.5,"h":39425,"l":39392,"c":39425,"v":45.228}
{"ts":1650649320000,"o":39425,"h":39437.5,"l":39424.5,"c":39437.5,"v":33.54}
{"ts":1650649380000,"o":39437.5,"h":39443,"l":39430,"c":39432.5,"v":14.916}
{"ts":1650649440000,"o":39432.5,"h":39432.5,"l":39422,"c":39429.5,"v":15.915}
{"ts":1650649500000,"o":39429.5,"h":39443,"l":39426.5,"c":39428.5,"v":26.149}
{"ts":1650649560000,"o":39428.5,"h":39428.5,"l":39405.5,"c":39406,"v":8.766}
{"ts":1650649620000,"o":39406,"h":39406,"l":39348.5,"c":39350.5,"v":90.946}
{"ts":1650649680000,"o":39350.5,"h":39380.5,"l":39350.5,"c":39380,"v":105.561}
{"ts":1650649740000,"o":39380,"h":39384,"l":39371,"c":39384,"v":20.525}
{"ts":1650649800000,"o":39384,"h":39384,"l":39371.5,"c":39371.5,"v":21.53}
{"ts":1650649860000,"o":39371.5,"h":39376,"l":39371.5,"c":39376,"v":35.708}
{"ts":1650649920000,"o":39376,"h":39384,"l":39363.5,"c":39363.5,"v":16.245}
{"ts":1650649980000,"o":39363.5,"h":39367.5,"l":39363.5,"c":39364,"v":152.334}
{"ts":1650650040000,"o":39364,"h":39364,"l":39333,"c":39337.5,"v":24.161}
{"ts":1650650100000,"o":39337.5,"h":39356,"l":39337.5,"c":39351,"v":52.043}
{"ts":1650650160000,"o":39351,"h":39351.5,"l":39311.5,"c":39319.5,"v":99.767}
{"ts":1650650220000,"o":39319.5,"h":39340.5,"l":39319.5,"c":39330,"v":42.071}
{"ts":1650650280000,"o":39330,"h":39330.5,"l":39321,"c":39325.5,"v":24.561}
{"ts":1650650340000,"o":39325.5,"h":39366.5,"l":39324,"c":39324,"v":45.954}
{"ts":1650650400000,"o":39324,"h":39325,"l":39271,"c":39310.5,"v":155.785}
{"ts":1650650460000,"o":39310.5,"h":39350,"l":39310,"c":39350,"v":44.795}
{"ts":1650650520000,"o":39350,"h":39350,"l":39329.5,"c":39330,"v":19.071}
{"ts":1650650580000,"o":39330,"h":39330,"l":39283,"c":39292.5,"v":35.646}
{"ts":1650650640000,"o":39292.5,"h":39298.5,"l":39007,"c":39207.5,"v":896.793}
{"ts":1650650700000,"o":39207.5,"h":39262,"l":39207,"c":39241.5,"v":191.532}
{"ts":1650650760000,"o":39241.5,"h":39277,"l":39241.5,"c":39277,"v":91.506}
{"ts":1650650820000,"o":39277,"h":39293,"l":39276.5,"c":39280.5,"v":62.519}
{"ts":1650650880000,"o":39280.5,"h":39280.5,"l":39240.5,"c":39240.5,"v":41.18}
{"ts":1650650940000,"o":39240.5,"h":39267.5,"l":39240,"c":39267.5,"v":40.718}
{"ts":1650651000000,"o":39267.5,"h":39279.5,"l":39267,"c":39278.5,"v":74.19}
{"ts":1650651060000,"o":39278.5,"h":39336.5,"l":39278.5,"c":39325.5,"v":137.87}
{"ts":1650651120000,"o":39325.5,"h":39366,"l":39323,"c":39365.5,"v":61.652}
{"ts":1650651180000,"o":39365.5,"h":39418.5,"l":39365.5,"c":39418.5,"v":104.099}
{"ts":1650651240000,"o":39418.5,"h":39418.5,"l":39375,"c":39398,"v":51.121}
{"ts":1650651300000,"o":39398,"h":39462.5,"l":39397.5,"c":39435,"v":239.25}
{"ts":1650651360000,"o":39435,"h":39476,"l":39435,"c":39474.5,"v":211.091}
{"ts":1650651420000,"o":39474.5,"h":39590,"l":39474,"c":39589.5,"v":401.496}
{"ts":1650651480000,"o":39589.5,"h":39650,"l":39558,"c":39569.5,"v":417.168}
{"ts":1650651540000,"o":39569.5,"h":39618.5,"l":39535.5,"c":39604.5,"v":155.932}
{"ts":1650651600000,"o":39604.5,"h":39604.5,"l":39538,"c":39566,"v":116.043}
{"ts":1650651660000,"o":39566,"h":39600,"l":39565.5,"c":39566,"v":110.883}
{"ts":1650651720000,"o":39566,"h":39573.5,"l":39554,"c":39563,"v":51.705}
{"ts":1650651780000,"o":39563,"h":39563,"l":39526,"c":39526,"v":71.8}
{"ts":1650651840000,"o":39526,"h":39559,"l":39526,"c":39542,"v":43.75}
{"ts":1650651900000,"o":39542,"h":39542,"l":39437,"c":39449,"v":117.113}
{"ts":1650651960000,"o":39449,"h":39449,"l":39369,"c":39374.5,"v":152.305}
{"ts":1650652020000,"o":39374.5,"h":39375,"l":39327,"c":39328,"v":240.395}
{"ts":1650652080000,"o":39328,"h":39358,"l":39300.5,"c":39349.5,"v":83.959}
{"ts":1650652140000,"o":39349.5,"h":39394,"l":39349,"c":39385,"v":68.917}
{"ts":1650652200000,"o":39385,"h":39452,"l":39384.5,"c":39407.5,"v":179.366}
{"ts":1650652260000,"o":39407.5,"h":39408,"l":39349,"c":39357.5,"v":69.028}
{"ts":1650652320000,"o":39357.5,"h":39382.5,"l":39342,"c":39382,"v":83.514}
{"ts":1650652380000,"o":39382,"h":39425,"l":39382,"c":39408.5,"v":136.051}
{"ts":1650652440000,"o":39408.5,"h":39408.5,"l":39351.5,"c":39360,"v":70.93}
{"ts":1650652500000,"o":39360,"h":39390,"l":39355,"c":39390,"v":22.243}
{"ts":1650652560000,"o":39390,"h":39390,"l":39389.5,"c":39389.5,"v":6.477}
{"ts":1650652620000,"o":39389.5,"h":39396,"l":39389.5,"c":39396,"v":13.837}
{"ts":1650652680000,"o":39396,"h":39430,"l":39396,"c":39401.5,"v":32.721}
{"ts":1650652740000,"o":39401.5,"h":39435,"l":39399,"c":39429,"v":33.093}
{"ts":1650652800000,"o":39429,"h":39462.5,"l":39424.5,"c":39453.5,"v":64.496}
{"ts":1650652860000,"o":39453.5,"h":39465,"l":39453,"c":39464.5,"v":31.962}
{"ts":1650652920000,"o":39464.5,"h":39465,"l":39450.5,"c":39451,"v":20.701}
{"ts":1650652980000,"o":39451,"h":39487,"l":39450.5,"c":39487,"v":20.204}
{"ts":1650653040000,"o":39487,"h":39500,"l":39444,"c":39466,"v":81.206}
{"ts":1650653100000,"o":39466,"h":39476.5,"l":39439,"c":39457,"v":52.589}
{"ts":1650653160000,"o":39457,"h":39457.5,"l":39444.5,"c":39457.5,"v":23.458}
{"ts":1650653220000,"o":39457.5,"h":39490,"l":39457.5,"c":39475,"v":25.053}
{"ts":1650653280000,"o":39475,"h":39485.5,"l":39475,"c":39484.5,"v":31.987}
{"ts":1650653340000,"o":39484.5,"h":39485,"l":39469.5,"c":39469.5,"v":37.48}
{"ts":1650653400000,"o":39469.5,"h":39484,"l":39469.5,"c":39475.5,"v":56.496}
{"ts":1650653460000,"o":39475.5,"h":39475.5,"l":39446,"c":39462.5,"v":30.409}
{"ts":1650653520000,"o":39462.5,"h":39479,"l":39459.5,"c":39460,"v":30.57}
{"ts":1650653580000,"o":39460,"h":39500,"l":39459.5,"c":39490.5,"v":42.82}
{"ts":1650653640000,"o":39490.5,"h":39490.5,"l":39452,"c":39461,"v":24.657}
{"ts":1650653700000,"o":39461,"h":39461,"l":39400,"c":39400,"v":56.828}
{"ts":1650653760000,"o":39400,"h":39432,"l":39396,"c":39426,"v":24.403}
{"ts":1650653820000,"o":39426,"h":39437,"l":39401.5,"c":39436.5,"v":19.466}
{"ts":1650653880000,"o":39436.5,"h":39462.5,"l":39436.5,"c":39462.5,"v":50.062}
{"ts":1650653940000,"o":39462.5,"h":39499.5,"l":39462,"c":39491.5,"v":49.755}
{"ts":1650654000000,"o":39491.5,"h":39500,"l":39466,"c":39468,"v":34.619}
{"ts":1650654060000,"o":39468,"h":39478.5,"l":39460.5,"c":39465.5,"v":14.618}
{"ts":1650654120000,"o":39465.5,"h":39485,"l":39465,"c":39484.5,"v":12.141}
{"ts":1650654180000,"o":39484.5,"h":39484.5,"l":39458.5,"c":39459,"v":10.594}
{"ts":1650654240000,"o":39459,"h":39459,"l":39440.5,"c":39457.5,"v":31.525}
{"ts":1650654300000,"o":39457.5,"h":39458,"l":39457.5,"c":39458,"v":6.746}
{"ts":1650654360000,"o":39458,"h":39459,"l":39445,"c":39459,"v":24.453}
{"ts":1650654420000,"o":39459,"h":39520,"l":39458.5,"c":39513.5,"v":96.268}
{"ts":1650654480000,"o":39513.5,"h":39513.5,"l":39490,"c":39490,"v":33.52}
{"ts":1650654540000,"o":39490,"h":39490.5,"l":39450.5,"c":39453.5,"v":24.552}
{"ts":1650654600000,"o":39453.5,"h":39453.5,"l":39406.5,"c":39406.5,"v":22.474}
{"ts":1650654660000,"o":39406.5,"h":39480,"l":39391.5,"c":39480,"v":43.284}
{"ts":1650654720000,"o":39480,"h":39499,"l":39459,"c":39499,"v":41.989}
{"ts":1650654780000,"o":39499,"h":39515,"l":39472,"c":39501.5,"v":53.918}
{"ts":1650654840000,"o":39501.5,"h":39595.5,"l":39501.5,"c":39556,"v":135.312}
{"ts":1650654900000,"o":39556,"h":39584,"l":39525.5,"c":39584,"v":89.489}
{"ts":1650654960000,"o":39584,"h":39627.5,"l":39583.5,"c":39612,"v":143.517}
{"ts":1650655020000,"o":39612,"h":39612,"l":39573.5,"c":39585,"v":63.443}
{"ts":1650655080000,"o":39585,"h":39600,"l":39573,"c":39573,"v":38.973}
{"ts":1650655140000,"o":39573,"h":39594,"l":39572.5,"c":39576.5,"v":54.018}
{"ts":1650655200000,"o":39576.5,"h":39581.5,"l":39552.5,"c":39563.5,"v":27.734}
{"ts":1650655260000,"o":39563.5,"h":39573.5,"l":39556,"c":39557,"v":25.837}
{"ts":1650655320000,"o":39557,"h":39557,"l":39551,"c":39556.5,"v":15.93}
{"ts":1650655380000,"o":39556.5,"h":39556.5,"l":39533.5,"c":39533.5,"v":31.293}
{"ts":1650655440000,"o":39533.5,"h":39533.5,"l":39518.5,"c":39529.5,"v":36.743}
{"ts":1650655500000,"o":39529.5,"h":39579,"l":39529.5,"c":39561,"v":46.749}
{"ts":1650655560000,"o":39561,"h":39582,"l":39551.5,"c":39582,"v":34.123}
{"ts":1650655620000,"o":39582,"h":39619,"l":39581.5,"c":39610,"v":45.692}
{"ts":1650655680000,"o":39610,"h":39615,"l":39586.5,"c":39600.5,"v":23.144}
{"ts":1650655740000,"o":39600.5,"h":39604,"l":39584,"c":39594.5,"v":28.556}
{"ts":1650655800000,"o":39594.5,"h":39729.5,"l":39594,"c":39710.5,"v":304.811}
{"ts":1650655860000,"o":39710.5,"h":39744,"l":39690.5,"c":39690.5,"v":143.246}
{"ts":1650655920000,"o":39690.5,"h":39740,"l":39686,"c":39731,"v":88.788}
{"ts":1650655980000,"o":39731,"h":39750,"l":39730,"c":39735,"v":94.04}
{"ts":1650656040000,"o":39735,"h":39741,"l":39711.5,"c":39740.5,"v":45.699}
{"ts":1650656100000,"o":39740.5,"h":39756.5,"l":39719.5,"c":39720,"v":59.18}
{"ts":1650656160000,"o":39720,"h":39720,"l":39665.5,"c":39689.5,"v":102.545}
{"ts":1650656220000,"o":39689.5,"h":39690,"l":39664.5,"c":39665.5,"v":28.986}
{"ts":1650656280000,"o":39665.5,"h":39670,"l":39635.5,"c":39670,"v":80.774}
{"ts":1650656340000,"o":39670,"h":39709.5,"l":39670,"c":39702.5,"v":88.721}
{"ts":1650656400000,"o":39702.5,"h":39738,"l":39702.5,"c":39737.5,"v":49.657}
{"ts":1650656460000,"o":39737.5,"h":39740.5,"l":39715.5,"c":39715.5,"v":38.52}
{"ts":1650656520000,"o":39715.5,"h":39715.5,"l":39656.5,"c":39672,"v":49.44}
{"ts":1650656580000,"o":39672,"h":39672.5,"l":39613,"c":39620,"v":90.961}
{"ts":1650656640000,"o":39620,"h":39620,"l":39579,"c":39611,"v":51.002}
{"ts":1650656700000,"o":39611,"h":39611.5,"l":39572.5,"c":39574,"v":71.234}
{"ts":1650656760000,"o":39574,"h":39585,"l":39559,"c":39559.5,"v":40.929}
{"ts":1650656820000,"o":39559.5,"h":39567.5,"l":39555.5,"c":39555.5,"v":24.055}
{"ts":1650656880000,"o":39555.5,"h":39556,"l":39534.5,"c":39552.5,"v":60.377}
{"ts":1650656940000,"o":39552.5,"h":39553,"l":39505,"c":39505,"v":67.575}
{"ts":1650657000000,"o":39505,"h":39512.5,"l":39476.5,"c":39512,"v":119.111}
{"ts":1650657060000,"o":39512,"h":39512.5,"l":39376,"c":39420,"v":235.429}
{"ts":1650657120000,"o":39420,"h":39494.5,"l":39420,"c":39487,"v":65.213}
{"ts":1650657180000,"o":39487,"h":39539,"l":39467.5,"c":39504.5,"v":67.16}
{"ts":1650657240000,"o":39504.5,"h":39505,"l":39469.5,"c":39469.5,"v":53.645}
{"ts":1650657300000,"o":39469.5,"h":39499,"l":39469.5,"c":39473.5,"v":37.787}
{"ts":1650657360000,"o":39473.5,"h":39486,"l":39467,"c":39476.5,"v":49.148}
{"ts":1650657420000,"o":39476.5,"h":39496.5,"l":39476.5,"c":39486.5,"v":15.993}
{"ts":1650657480000,"o":39486.5,"h":39496.5,"l":39461,"c":39461,"v":72.747}
{"ts":1650657540000,"o":39461,"h":39479,"l":39444,"c":39478.5,"v":26.022}
{"ts":1650657600000,"o":39478.5,"h":39500,"l":39456.5,"c":39456.5,"v":63.832}
{"ts":1650657660000,"o":39456.5,"h":39458.5,"l":39427,"c":39450,"v":41.689}
{"ts":1650657720000,"o":39450,"h":39494,"l":39449.5,"c":39494,"v":22.562}
{"ts":1650657780000,"o":39494,"h":39494,"l":39471.5,"c":39471.5,"v":47.402}
{"ts":1650657840000,"o":39471.5,"h":39471.5,"l":39457,"c":39466.5,"v":6.594}
{"ts":1650657900000,"o":39466.5,"h":39487.5,"l":39453,"c":39453,"v":25.576}
{"ts":1650657960000,"o":39453,"h":39453.5,"l":39438.5,"c":39440,"v":26.117}
{"ts":1650658020000,"o":39440,"h":39440.5,"l":39433.5,"c":39433.5,"v":41.165}
{"ts":1650658080000,"o":39433.5,"h":39434,"l":39433.5,"c":39433.5,"v":18.275}
{"ts":1650658140000,"o":39433.5,"h":39437,"l":39433.5,"c":39436.5,"v":14.187}
{"ts":1650658200000,"o":39436.5,"h":39475,"l":39436.5,"c":39463.5,"v":66.588}
{"ts":1650658260000,"o":39463.5,"h":39470.5,"l":39458,"c":39470,"v":8.953}
{"ts":1650658320000,"o":39470,"h":39470.5,"l":39450.5,"c":39451,"v":12.796}
{"ts":1650658380000,"o":39451,"h":39487,"l":39450.5,"c":39487,"v":45.056}
{"ts":1650658440000,"o":39487,"h":39487,"l":39450.5,"c":39465,"v":36.727}
{"ts":1650658500000,"o":39465,"h":39471,"l":39454,"c":39454,"v":17.638}
{"ts":1650658560000,"o":39454,"h":39478.5,"l":39451,"c":39468,"v":27.241}
{"ts":1650658620000,"o":39468,"h":39472.5,"l":39467.5,"c":39472.5,"v":22.835}
{"ts":1650658680000,"o":39472.5,"h":39481,"l":39472,"c":39480.5,"v":21.938}
{"ts":1650658740000,"o":39480.5,"h":39497.5,"l":39480.5,"c":39497.5,"v":11.765}
{"ts":1650658800000,"o":39497.5,"h":39505.5,"l":39496.5,"c":39496.5,"v":23.578}
{"ts":1650658860000,"o":39496.5,"h":39497,"l":39496.5,"c":39496.5,"v":7.826}
{"ts":1650658920000,"o":39496.5,"h":39506.5,"l":39496.5,"c":39506.5,"v":35.786}
{"ts":1650658980000,"o":39506.5,"h":39506.5,"l":39498,"c":39498,"v":14.504}
{"ts":1650659040000,"o":39498,"h":39498.5,"l":39425,"c":39447,"v":128.878}
{"ts":1650659100000,"o":39447,"h":39447,"l":39415.5,"c":39415.5,"v":118.928}
{"ts":1650659160000,"o":39415.5,"h":39417.5,"l":39377.5,"c":39417.5,"v":132.376}
{"ts":1650659220000,"o":39417.5,"h":39417.5,"l":39408,"c":39408,"v":49.946}
{"ts":1650659280000,"o":39408,"h":39408.5,"l":39387.5,"c":39387.5,"v":56.335}
{"ts":1650659340000,"o":39387.5,"h":39398.5,"l":39387.5,"c":39388,"v":18.839}
{"ts":1650659400000,"o":39388,"h":39390,"l":39387.5,"c":39389.5,"v":16.595}
{"ts":1650659460000,"o":39389.5,"h":39429,"l":39389.5,"c":39429,"v":40.547}
{"ts":1650659520000,"o":39429,"h":39442.5,"l":39408.5,"c":39409,"v":43.218}
{"ts":1650659580000,"o":39409,"h":39423.5,"l":39400,"c":39423.5,"v":18.321}
{"ts":1650659640000,"o":39423.5,"h":39423.5,"l":39415,"c":39415.5,"v":19.762}
{"ts":1650659700000,"o":39415.5,"h":39445,"l":39415,"c":39445,"v":87.198}
{"ts":1650659760000,"o":39445,"h":39445,"l":39444.5,"c":39444.5,"v":45.551}
{"ts":1650659820000,"o":39444.5,"h":39445,"l":39416.5,"c":39416.5,"v":22.185}
{"ts":1650659880000,"o":39416.5,"h":39443,"l":39416,"c":39443,"v":8.151}
{"ts":1650659940000,"o":39443,"h":39445,"l":39438.5,"c":39445,"v":27.318}
{"ts":1650660000000,"o":39445,"h":39468,"l":39444.5,"c":39468,"v":18.134}
{"ts":1650660060000,"o":39468,"h":39469.5,"l":39467.5,"c":39469.5,"v":14.513}
{"ts":1650660120000,"o":39469.5,"h":39496,"l":39469.5,"c":39496,"v":187.167}
{"ts":1650660180000,"o":39496,"h":39501,"l":39492.5,"c":39501,"v":26.223}
{"ts":1650660240000,"o":39501,"h":39509,"l":39500.5,"c":39508.5,"v":25.906}
{"ts":1650660300000,"o":39508.5,"h":39509,"l":39489,"c":39489.5,"v":26.181}
{"ts":1650660360000,"o":39489.5,"h":39489.5,"l":39456,"c":39456,"v":29.397}
{"ts":1650660420000,"o":39456,"h":39512,"l":39456,"c":39512,"v":23.937}
{"ts":1650660480000,"o":39512,"h":39513.5,"l":39512,"c":39513.5,"v":6.608}
{"ts":1650660540000,"o":39513.5,"h":39562.5,"l":39513.5,"c":39545.5,"v":102.718}
{"ts":1650660600000,"o":39545.5,"h":39556,"l":39541.5,"c":39541.5,"v":50.08}
{"ts":1650660660000,"o":39541.5,"h":39570,"l":39535,"c":39550,"v":41.717}
{"ts":1650660720000,"o":39550,"h":39598,"l":39550,"c":39569.5,"v":44.232}
{"ts":1650660780000,"o":39569.5,"h":39586,"l":39569.5,"c":39570,"v":41.834}
{"ts":1650660840000,"o":39570,"h":39570,"l":39545.5,"c":39569.5,"v":17.724}
{"ts":1650660900000,"o":39569.5,"h":39600,"l":39569.5,"c":39583,"v":31.756}
{"ts":1650660960000,"o":39583,"h":39600,"l":39582.5,"c":39583.5,"v":70.65}
{"ts":1650661020000,"o":39583.5,"h":39600.5,"l":39583.5,"c":39593,"v":24.573}
{"ts":1650661080000,"o":39593,"h":39593,"l":39570,"c":39587.5,"v":37.133}
{"ts":1650661140000,"o":39587.5,"h":39608.5,"l":39587,"c":39608.5,"v":47.322}
{"ts":1650661200000,"o":39608.5,"h":39623.5,"l":39582,"c":39593.5,"v":156.906}
{"ts":1650661260000,"o":39593.5,"h":39596,"l":39586.5,"c":39587,"v":13.53}
{"ts":1650661320000,"o":39587,"h":39595.5,"l":39580,"c":39595,"v":22.587}
{"ts":1650661380000,"o":39595,"h":39595.5,"l":39587.5,"c":39588,"v":8.944}
{"ts":1650661440000,"o":39588,"h":39595.5,"l":39588,"c":39595,"v":9.205}
{"ts":1650661500000,"o":39595,"h":39595.5,"l":39571,"c":39571,"v":31.485}
{"ts":1650661560000,"o":39571,"h":39599.5,"l":39571,"c":39589.5,"v":32.133}
{"ts":1650661620000,"o":39589.5,"h":39603.5,"l":39589.5,"c":39603.5,"v":16.724}
{"ts":1650661680000,"o":39603.5,"h":39607,"l":39603.5,"c":39607,"v":6.73}
{"ts":1650661740000,"o":39607,"h":39625,"l":39606.5,"c":39625,"v":37.395}
{"ts":1650661800000,"o":39625,"h":39625,"l":39600,"c":39600.5,"v":106.099}
{"ts":1650661860000,"o":39600.5,"h":39600.5,"l":39590,"c":39590.5,"v":25.259}
{"ts":1650661920000,"o":39590.5,"h":39598.5,"l":39590.5,"c":39598.5,"v":16.468}
{"ts":1650661980000,"o":39598.5,"h":39609,"l":39598,"c":39609,"v":37.297}
{"ts":1650662040000,"o":39609,"h":39609,"l":39604.5,"c":39605,"v":11.062}
{"ts":1650662100000,"o":39605,"h":39605,"l":39604.5,"c":39604.5,"v":8.257}
{"ts":1650662160000,"o":39604.5,"h":39605,"l":39566.5,"c":39567,"v":56.336}
{"ts":1650662220000,"o":39567,"h":39567,"l":39537,"c":39545.5,"v":29.26}
{"ts":1650662280000,"o":39545.5,"h":39546,"l":39545,"c":39545.5,"v":7.819}
{"ts":1650662340000,"o":39545.5,"h":39560.5,"l":39545.5,"c":39560.5,"v":30.338}
{"ts":1650662400000,"o":39560.5,"h":39570,"l":39560,"c":39570,"v":25.589}
{"ts":1650662460000,"o":39570,"h":39610,"l":39570,"c":39610,"v":30.836}
{"ts":1650662520000,"o":39610,"h":39629,"l":39609.5,"c":39629,"v":32.013}
{"ts":1650662580000,"o":39629,"h":39629,"l":39610,"c":39610,"v":19.674}
{"ts":1650662640000,"o":39610,"h":39610.5,"l":39575.5,"c":39576,"v":35.996}
{"ts":1650662700000,"o":39576,"h":39576,"l":39510.5,"c":39533.5,"v":160.269}
{"ts":1650662760000,"o":39533.5,"h":39571,"l":39533.5,"c":39571,"v":11.691}
{"ts":1650662820000,"o":39571,"h":39598.5,"l":39570.5,"c":39594.5,"v":55.098}
{"ts":1650662880000,"o":39594.5,"h":39621,"l":39594.5,"c":39621,"v":84.324}
{"ts":1650662940000,"o":39621,"h":39661,"l":39621,"c":39660.5,"v":47.212}
{"ts":1650663000000,"o":39660.5,"h":39691,"l":39572,"c":39587.5,"v":130.513}
{"ts":1650663060000,"o":39587.5,"h":39601,"l":39587.5,"c":39601,"v":12.917}
{"ts":1650663120000,"o":39601,"h":39625.5,"l":39600.5,"c":39612,"v":64.546}
{"ts":1650663180000,"o":39612,"h":39620,"l":39612,"c":39618.5,"v":14.213}
{"ts":1650663240000,"o":39618.5,"h":39618.5,"l":39610,"c":39610,"v":55.487}
{"ts":1650663300000,"o":39610,"h":39610.5,"l":39608.5,"c":39610,"v":48.766}
{"ts":1650663360000,"o":39610,"h":39663.5,"l":39609.5,"c":39653,"v":29.553}
{"ts":1650663420000,"o":39653,"h":39653,"l":39624,"c":39624,"v":18.088}
{"ts":1650663480000,"o":39624,"h":39624.5,"l":39617.5,"c":39617.5,"v":11.127}
{"ts":1650663540000,"o":39617.5,"h":39618,"l":39616.5,"c":39616.5,"v":10.625}
{"ts":1650663600000,"o":39616.5,"h":39617,"l":39616.5,"c":39616.5,"v":2.591}
{"ts":1650663660000,"o":39616.5,"h":39617,"l":39600,"c":39600.5,"v":19.832}
{"ts":1650663720000,"o":39600.5,"h":39600.5,"l":39590,"c":39590,"v":25.755}
{"ts":1650663780000,"o":39590,"h":39611,"l":39555,"c":39611,"v":37.94}
{"ts":1650663840000,"o":39611,"h":39615,"l":39610.5,"c":39614.5,"v":6.586}
{"ts":1650663900000,"o":39614.5,"h":39615,"l":39569.5,"c":39569.5,"v":14.963}
{"ts":1650663960000,"o":39569.5,"h":39570,"l":39563,"c":39563.5,"v":25.313}
{"ts":1650664020000,"o":39563.5,"h":39577.5,"l":39563.5,"c":39574.5,"v":15.038}
{"ts":1650664080000,"o":39574.5,"h":39596,"l":39574,"c":39596,"v":3.463}
{"ts":1650664140000,"o":39596,"h":39596,"l":39582,"c":39582.5,"v":9.095}
{"ts":1650664200000,"o":39582.5,"h":39592.5,"l":39582.5,"c":39592.5,"v":5.942}
{"ts":1650664260000,"o":39592.5,"h":39592.5,"l":39592,"c":39592.5,"v":2.62}
{"ts":1650664320000,"o":39592.5,"h":39592.5,"l":39556.5,"c":39556.5,"v":34.868}
{"ts":1650664380000,"o":39556.5,"h":39563,"l":39529,"c":39540,"v":60.104}
{"ts":1650664440000,"o":39540,"h":39565,"l":39540,"c":39564.5,"v":16.528}
{"ts":1650664500000,"o":39564.5,"h":39611.5,"l":39564.5,"c":39603,"v":59.498}
{"ts":1650664560000,"o":39603,"h":39621.5,"l":39602.5,"c":39621,"v":59.343}
{"ts":1650664620000,"o":39621,"h":39621.5,"l":39605,"c":39605.5,"v":17.638}
{"ts":1650664680000,"o":39605.5,"h":39605.5,"l":39600,"c":39600.5,"v":5.649}
{"ts":1650664740000,"o":39600.5,"h":39600.5,"l":39600,"c":39600.5,"v":7.234}
{"ts":1650664800000,"o":39600.5,"h":39600.5,"l":39573,"c":39596,"v":26.997}
{"ts":1650664860000,"o":39596,"h":39596,"l":39580,"c":39580.5,"v":19.3}
{"ts":1650664920000,"o":39580.5,"h":39580.5,"l":39543,"c":39544,"v":16.447}
{"ts":1650664980000,"o":39544,"h":39545,"l":39544,"c":39544.5,"v":3.338}
{"ts":1650665040000,"o":39544.5,"h":39544.5,"l":39455.5,"c":39519.5,"v":110.847}
{"ts":1650665100000,"o":39519.5,"h":39519.5,"l":39519,"c":39519,"v":10.449}
{"ts":1650665160000,"o":39519,"h":39519.5,"l":39407,"c":39468,"v":126.573}
{"ts":1650665220000,"o":39468,"h":39497.5,"l":39468,"c":39497.5,"v":45.54}
{"ts":1650665280000,"o":39497.5,"h":39562,"l":39497,"c":39562,"v":19.835}
{"ts":1650665340000,"o":39562,"h":39608,"l":39561.5,"c":39607.5,"v":40.098}
{"ts":1650665400000,"o":39607.5,"h":39730,"l":39607.5,"c":39730,"v":128.478}
{"ts":1650665460000,"o":39730,"h":39730,"l":39657.5,"c":39696,"v":100.799}
{"ts":1650665520000,"o":39696,"h":39720,"l":39674.5,"c":39675,"v":51.929}
{"ts":1650665580000,"o":39675,"h":39700,"l":39675,"c":39685,"v":17.332}
{"ts":1650665640000,"o":39685,"h":39685,"l":39671.5,"c":39675,"v":16.879}
{"ts":1650665700000,"o":39675,"h":39679,"l":39617,"c":39633.5,"v":28.717}
{"ts":1650665760000,"o":39633.5,"h":39649,"l":39582.5,"c":39648,"v":38.082}
{"ts":1650665820000,"o":39648,"h":39717.5,"l":39648,"c":39701.5,"v":67.553}
{"ts":1650665880000,"o":39701.5,"h":39702,"l":39643.5,"c":39643.5,"v":17.457}
{"ts":1650665940000,"o":39643.5,"h":39668.5,"l":39637.5,"c":39663.5,"v":49.426}
{"ts":1650666000000,"o":39663.5,"h":39663.5,"l":39606,"c":39634.5,"v":14.557}
{"ts":1650666060000,"o":39634.5,"h":39634.5,"l":39571,"c":39571,"v":27.771}
{"ts":1650666120000,"o":39571,"h":39603,"l":39567,"c":39591,"v":26.568}
{"ts":1650666180000,"o":39591,"h":39600,"l":39590.5,"c":39600,"v":6.053}
{"ts":1650666240000,"o":39600,"h":39600,"l":39572,"c":39572,"v":11.828}
{"ts":1650666300000,"o":39572,"h":39582.5,"l":39572,"c":39582.5,"v":12.752}
{"ts":1650666360000,"o":39582.5,"h":39609,"l":39582.5,"c":39609,"v":18.584}
{"ts":1650666420000,"o":39609,"h":39641,"l":39608.5,"c":39641,"v":6.394}
{"ts":1650666480000,"o":39641,"h":39653.5,"l":39638.5,"c":39644,"v":14.804}
{"ts":1650666540000,"o":39644,"h":39668,"l":39644,"c":39668,"v":20.063}
{"ts":1650666600000,"o":39668,"h":39668,"l":39616,"c":39616,"v":12.884}
{"ts":1650666660000,"o":39616,"h":39616.5,"l":39596,"c":39596,"v":8.22}
{"ts":1650666720000,"o":39596,"h":39620,"l":39596,"c":39619.5,"v":14.546}
{"ts":1650666780000,"o":39619.5,"h":39668.5,"l":39619.5,"c":39668.5,"v":30.545}
{"ts":1650666840000,"o":39668.5,"h":39686.5,"l":39668,"c":39674,"v":23.28}
{"ts":1650666900000,"o":39674,"h":39680,"l":39667.5,"c":39679.5,"v":13.345}
{"ts":1650666960000,"o":39679.5,"h":39699,"l":39671,"c":39671.5,"v":11.377}
{"ts":1650667020000,"o":39671.5,"h":39671.5,"l":39650,"c":39650,"v":4.412}
{"ts":1650667080000,"o":39650,"h":39650.5,"l":39628.5,"c":39640,"v":11.468}
{"ts":1650667140000,"o":39640,"h":39649.5,"l":39636,"c":39636.5,"v":5.793}
{"ts":1650667200000,"o":39636.5,"h":39636.5,"l":39607,"c":39616,"v":8.757}
{"ts":1650667260000,"o":39616,"h":39625,"l":39585,"c":39590,"v":35.401}
{"ts":1650667320000,"o":39590,"h":39612,"l":39589.5,"c":39612,"v":9.941}
{"ts":1650667380000,"o":39612,"h":39681.5,"l":39612,"c":39650.5,"v":119.28}
{"ts":1650667440000,"o":39650.5,"h":39720,"l":39650,"c":39717,"v":53.269}
{"ts":1650667500000,"o":39717,"h":39717.5,"l":39688.5,"c":39695.5,"v":25.718}
{"ts":1650667560000,"o":39695.5,"h":39695.5,"l":39680,"c":39690,"v":6.948}
{"ts":1650667620000,"o":39690,"h":39690,"l":39689.5,"c":39689.5,"v":3.147}
{"ts":1650667680000,"o":39689.5,"h":39700,"l":39680,"c":39680,"v":25.307}
{"ts":1650667740000,"o":39680,"h":39680,"l":39664,"c":39664.5,"v":10.677}
{"ts":1650667800000,"o":39664.5,"h":39678,"l":39651,"c":39678,"v":11.5}
{"ts":1650667860000,"o":39678,"h":39700,"l":39677.5,"c":39699.5,"v":9.267}
{"ts":1650667920000,"o":39699.5,"h":39700,"l":39699.5,"c":39699.5,"v":4.008}
{"ts":1650667980000,"o":39699.5,"h":39700,"l":39682,"c":39682.5,"v":12.413}
{"ts":1650668040000,"o":39682.5,"h":39682.5,"l":39665,"c":39665,"v":12.843}
{"ts":1650668100000,"o":39665,"h":39682.5,"l":39665,"c":39682.5,"v":8.463}
{"ts":1650668160000,"o":39682.5,"h":39695.5,"l":39682.5,"c":39684.5,"v":30.407}
{"ts":1650668220000,"o":39684.5,"h":39705,"l":39684,"c":39694,"v":31.695}
{"ts":1650668280000,"o":39694,"h":39704.5,"l":39687,"c":39704.5,"v":8.058}
{"ts":1650668340000,"o":39704.5,"h":39705,"l":39689,"c":39689,"v":14.08}
{"ts":1650668400000,"o":39689,"h":39705,"l":39689,"c":39705,"v":34.793}
{"ts":1650668460000,"o":39705,"h":39771.5,"l":39705,"c":39769,"v":185.25}
{"ts":1650668520000,"o":39769,"h":39818,"l":39728,"c":39728,"v":212.875}
{"ts":1650668580000,"o":39728,"h":39728,"l":39648.5,"c":39700,"v":78.525}
{"ts":1650668640000,"o":39700,"h":39745.5,"l":39699,"c":39708,"v":35.373}
{"ts":1650668700000,"o":39708,"h":39712,"l":39707.5,"c":39712,"v":25}
{"ts":1650668760000,"o":39712,"h":39712,"l":39700,"c":39700,"v":23.016}
{"ts":1650668820000,"o":39700,"h":39700,"l":39649.5,"c":39649.5,"v":22.189}
{"ts":1650668880000,"o":39649.5,"h":39683.5,"l":39649.5,"c":39683,"v":10.407}
{"ts":1650668940000,"o":39683,"h":39698.5,"l":39683,"c":39691.5,"v":13.834}
{"ts":1650669000000,"o":39691.5,"h":39698,"l":39691,"c":39698,"v":7.122}
{"ts":1650669060000,"o":39698,"h":39709.5,"l":39691,"c":39691,"v":11.744}
{"ts":1650669120000,"o":39691,"h":39691,"l":39674,"c":39674.5,"v":9.393}
{"ts":1650669180000,"o":39674.5,"h":39685,"l":39667.5,"c":39667.5,"v":15.207}
{"ts":1650669240000,"o":39667.5,"h":39698.5,"l":39667.5,"c":39698.5,"v":14.378}
{"ts":1650669300000,"o":39698.5,"h":39730,"l":39698,"c":39716.5,"v":9.841}
{"ts":1650669360000,"o":39716.5,"h":39724.5,"l":39716.5,"c":39716.5,"v":16.894}
{"ts":1650669420000,"o":39716.5,"h":39726.5,"l":39716.5,"c":39726.5,"v":5.824}
{"ts":1650669480000,"o":39726.5,"h":39726.5,"l":39715.5,"c":39720.5,"v":7.873}
{"ts":1650669540000,"o":39720.5,"h":39720.5,"l":39720,"c":39720,"v":2.116}
{"ts":1650669600000,"o":39720,"h":39720.5,"l":39691,"c":39691.5,"v":9.475}
{"ts":1650669660000,"o":39691.5,"h":39691.5,"l":39680,"c":39680,"v":13.743}
{"ts":1650669720000,"o":39680,"h":39680.5,"l":39663.5,"c":39680.5,"v":37.287}
{"ts":1650669780000,"o":39680.5,"h":39686.5,"l":39680.5,"c":39686.5,"v":24.721}
{"ts":1650669840000,"o":39686.5,"h":39687.5,"l":39686,"c":39687.5,"v":4.169}
{"ts":1650669900000,"o":39687.5,"h":39704,"l":39670.5,"c":39698,"v":19.837}
{"ts":1650669960000,"o":39698,"h":39710,"l":39695.5,"c":39709.5,"v":10.566}
{"ts":1650670020000,"o":39709.5,"h":39715,"l":39709.5,"c":39715,"v":3.398}
{"ts":1650670080000,"o":39715,"h":39719,"l":39714.5,"c":39715,"v":8.477}
{"ts":1650670140000,"o":39715,"h":39720,"l":39714.5,"c":39720,"v":8.553}
{"ts":1650670200000,"o":39720,"h":39725,"l":39719.5,"c":39725,"v":13.362}
{"ts":1650670260000,"o":39725,"h":39737.5,"l":39724.5,"c":39737,"v":10.558}
{"ts":1650670320000,"o":39737,"h":39737.5,"l":39714,"c":39714,"v":24.552}
{"ts":1650670380000,"o":39714,"h":39714.5,"l":39667.5,"c":39687.5,"v":43.481}
{"ts":1650670440000,"o":39687.5,"h":39687.5,"l":39682.5,"c":39682.5,"v":10.545}
{"ts":1650670500000,"o":39682.5,"h":39700,"l":39673.5,"c":39699.5,"v":80.199}
{"ts":1650670560000,"o":39699.5,"h":39699.5,"l":39688,"c":39688.5,"v":14.01}
{"ts":1650670620000,"o":39688.5,"h":39689,"l":39665,"c":39674.5,"v":16.585}
{"ts":1650670680000,"o":39674.5,"h":39674.5,"l":39662,"c":39662,"v":7.079}
{"ts":1650670740000,"o":39662,"h":39662.5,"l":39636,"c":39637,"v":65.026}
{"ts":1650670800000,"o":39637,"h":39649,"l":39637,"c":39648.5,"v":18.39}
{"ts":1650670860000,"o":39648.5,"h":39710,"l":39648.5,"c":39710,"v":12.841}
{"ts":1650670920000,"o":39710,"h":39710,"l":39709.5,"c":39710,"v":6.056}
{"ts":1650670980000,"o":39710,"h":39728,"l":39709.5,"c":39724,"v":22.486}
{"ts":1650671040000,"o":39724,"h":39724.5,"l":39704,"c":39714,"v":9.63}
{"ts":1650671100000,"o":39714,"h":39728,"l":39700,"c":39727.5,"v":12.249}
{"ts":1650671160000,"o":39727.5,"h":39728,"l":39723,"c":39723,"v":5.909}
{"ts":1650671220000,"o":39723,"h":39739,"l":39723,"c":39739,"v":42.987}
{"ts":1650671280000,"o":39739,"h":39739,"l":39738.5,"c":39738.5,"v":23.905}
{"ts":1650671340000,"o":39738.5,"h":39762,"l":39738.5,"c":39762,"v":54.227}
{"ts":1650671400000,"o":39762,"h":39762,"l":39735.5,"c":39735.5,"v":30.623}
{"ts":1650671460000,"o":39735.5,"h":39735.5,"l":39712,"c":39720,"v":28.987}
{"ts":1650671520000,"o":39720,"h":39732,"l":39720,"c":39732,"v":9.648}
{"ts":1650671580000,"o":39732,"h":39736,"l":39721,"c":39721,"v":8.426}
{"ts":1650671640000,"o":39721,"h":39721.5,"l":39721,"c":39721.5,"v":3.273}
{"ts":1650671700000,"o":39721.5,"h":39721.5,"l":39721,"c":39721.5,"v":1.598}
{"ts":1650671760000,"o":39721.5,"h":39721.5,"l":39721,"c":39721,"v":3.681}
{"ts":1650671820000,"o":39721,"h":39721.5,"l":39687.5,"c":39687.5,"v":9.356}
{"ts":1650671880000,"o":39687.5,"h":39688,"l":39670,"c":39683,"v":119.431}
{"ts":1650671940000,"o":39683,"h":39683,"l":39676,"c":39676.5,"v":8.883}
{"ts":1650672000000,"o":39676.5,"h":39676.5,"l":39676,"c":39676,"v":24.09}
{"ts":1650672060000,"o":39676,"h":39685.5,"l":39670,"c":39685.5,"v":31.98}
{"ts":1650672120000,"o":39685.5,"h":39739.5,"l":39685.5,"c":39739.5,"v":30.945}
{"ts":1650672180000,"o":39739.5,"h":39750,"l":39730,"c":39750,"v":28.243}
{"ts":1650672240000,"o":39750,"h":39770,"l":39749.5,"c":39770,"v":32.091}
{"ts":1650672300000,"o":39770,"h":39800,"l":39705.5,"c":39721.5,"v":123.11}
{"ts":1650672360000,"o":39721.5,"h":39721.5,"l":39638.5,"c":39650,"v":141.669}
{"ts":1650672420000,"o":39650,"h":39702,"l":39650,"c":39702,"v":35.221}
{"ts":1650672480000,"o":39702,"h":39785,"l":39702,"c":39785,"v":108.933}
{"ts":1650672540000,"o":39785,"h":39795,"l":39727.5,"c":39754.5,"v":56.726}
{"ts":1650672600000,"o":39754.5,"h":39834.5,"l":39737.5,"c":39738,"v":140.39}
{"ts":1650672660000,"o":39738,"h":39738,"l":39710,"c":39728.5,"v":35.072}
{"ts":1650672720000,"o":39728.5,"h":39728.5,"l":39711.5,"c":39718.5,"v":12.915}
{"ts":1650672780000,"o":39718.5,"h":39718.5,"l":39693,"c":39696,"v":30.691}
{"ts":1650672840000,"o":39696,"h":39696,"l":39680.5,"c":39685.5,"v":29.24}
{"ts":1650672900000,"o":39685.5,"h":39712.5,"l":39685,"c":39712.5,"v":20.619}
{"ts":1650672960000,"o":39712.5,"h":39723,"l":39712,"c":39720,"v":13.972}
{"ts":1650673020000,"o":39720,"h":39720,"l":39719.5,"c":39720,"v":8.945}
{"ts":1650673080000,"o":39720,"h":39720,"l":39719.5,"c":39720,"v":11.137}
{"ts":1650673140000,"o":39720,"h":39725.5,"l":39719.5,"c":39725,"v":5.037}
{"ts":1650673200000,"o":39725,"h":39725.5,"l":39700,"c":39700,"v":35.646}
{"ts":1650673260000,"o":39700,"h":39700.5,"l":39678,"c":39682.5,"v":111.872}
{"ts":1650673320000,"o":39682.5,"h":39682.5,"l":39682,"c":39682,"v":8.618}
{"ts":1650673380000,"o":39682,"h":39682.5,"l":39682,"c":39682,"v":2.305}
{"ts":1650673440000,"o":39682,"h":39695,"l":39682,"c":39685,"v":9.547}
{"ts":1650673500000,"o":39685,"h":39685,"l":39649,"c":39653.5,"v":40.276}
{"ts":1650673560000,"o":39653.5,"h":39659.5,"l":39640.5,"c":39641,"v":26.303}
{"ts":1650673620000,"o":39641,"h":39642.5,"l":39640,"c":39642,"v":43.932}
{"ts":1650673680000,"o":39642,"h":39660,"l":39640,"c":39659.5,"v":27.885}
{"ts":1650673740000,"o":39659.5,"h":39660,"l":39646.5,"c":39646.5,"v":9.848}
{"ts":1650673800000,"o":39646.5,"h":39647,"l":39644,"c":39644,"v":13.672}
{"ts":1650673860000,"o":39644,"h":39644,"l":39582,"c":39587,"v":188.886}
{"ts":1650673920000,"o":39587,"h":39625,"l":39586.5,"c":39608,"v":38.964}
{"ts":1650673980000,"o":39608,"h":39608,"l":39577,"c":39595,"v":37.465}
{"ts":1650674040000,"o":39595,"h":39604,"l":39590,"c":39590,"v":19.588}
{"ts":1650674100000,"o":39590,"h":39622.5,"l":39589.5,"c":39600.5,"v":68.78}
{"ts":1650674160000,"o":39600.5,"h":39605,"l":39599.5,"c":39605,"v":59.493}
{"ts":1650674220000,"o":39605,"h":39622,"l":39599,"c":39622,"v":22.457}
{"ts":1650674280000,"o":39622,"h":39628.5,"l":39610,"c":39610,"v":13.126}
{"ts":1650674340000,"o":39610,"h":39628.5,"l":39610,"c":39628,"v":6.544}
{"ts":1650674400000,"o":39628,"h":39630,"l":39628,"c":39629,"v":30.225}
{"ts":1650674460000,"o":39629,"h":39656,"l":39629,"c":39650.5,"v":26.64}
{"ts":1650674520000,"o":39650.5,"h":39650.5,"l":39650,"c":39650.5,"v":3.389}
{"ts":1650674580000,"o":39650.5,"h":39650.5,"l":39628,"c":39633.5,"v":11.616}
{"ts":1650674640000,"o":39633.5,"h":39633.5,"l":39625,"c":39628.5,"v":8.278}
{"ts":1650674700000,"o":39628.5,"h":39629,"l":39559,"c":39577,"v":169.988}
{"ts":1650674760000,"o":39577,"h":39577,"l":39563,"c":39571,"v":18.805}
{"ts":1650674820000,"o":39571,"h":39571.5,"l":39571,"c":39571.5,"v":8.418}
{"ts":1650674880000,"o":39571.5,"h":39580.5,"l":39571,"c":39576,"v":8.072}
{"ts":1650674940000,"o":39576,"h":39578.5,"l":39576,"c":39578.5,"v":8.345}
{"ts":1650675000000,"o":39578.5,"h":39578.5,"l":39571,"c":39571,"v":20.072}
{"ts":1650675060000,"o":39571,"h":39571,"l":39550,"c":39557.5,"v":32.736}
{"ts":1650675120000,"o":39557.5,"h":39557.5,"l":39540,"c":39544,"v":34.816}
{"ts":1650675180000,"o":39544,"h":39562.5,"l":39541.5,"c":39562,"v":24.494}
{"ts":1650675240000,"o":39562,"h":39562.5,"l":39543.5,"c":39544,"v":56.221}
{"ts":1650675300000,"o":39544,"h":39560,"l":39543.5,"c":39559.5,"v":13.376}
{"ts":1650675360000,"o":39559.5,"h":39575,"l":39559.5,"c":39574.5,"v":10.578}
{"ts":1650675420000,"o":39574.5,"h":39575,"l":39574.5,"c":39574.5,"v":3.102}
{"ts":1650675480000,"o":39574.5,"h":39575,"l":39560,"c":39560,"v":11.018}
{"ts":1650675540000,"o":39560,"h":39560,"l":39546.5,"c":39546.5,"v":12.691}
{"ts":1650675600000,"o":39546.5,"h":39560,"l":39546.5,"c":39560,"v":13.839}
{"ts":1650675660000,"o":39560,"h":39569.5,"l":39560,"c":39569,"v":6.213}
{"ts":1650675720000,"o":39569,"h":39569.5,"l":39553,"c":39553,"v":14.466}
{"ts":1650675780000,"o":39553,"h":39567,"l":39553,"c":39566.5,"v":11.055}
{"ts":1650675840000,"o":39566.5,"h":39567,"l":39555.5,"c":39556,"v":10.115}
{"ts":1650675900000,"o":39556,"h":39556,"l":39555.5,"c":39556,"v":3.346}
{"ts":1650675960000,"o":39556,"h":39581.5,"l":39555.5,"c":39569,"v":18.399}
{"ts":1650676020000,"o":39569,"h":39578.5,"l":39568.5,"c":39578.5,"v":9.147}
{"ts":1650676080000,"o":39578.5,"h":39595,"l":39578.5,"c":39594.5,"v":20.258}
{"ts":1650676140000,"o":39594.5,"h":39595,"l":39585,"c":39590.5,"v":16.877}
{"ts":1650676200000,"o":39590.5,"h":39597,"l":39590,"c":39590,"v":9.507}
{"ts":1650676260000,"o":39590,"h":39590.5,"l":39570,"c":39570,"v":13.084}
{"ts":1650676320000,"o":39570,"h":39570.5,"l":39568.5,"c":39569,"v":18.114}
{"ts":1650676380000,"o":39569,"h":39569,"l":39568.5,"c":39568.5,"v":5.828}
{"ts":1650676440000,"o":39568.5,"h":39590,"l":39568.5,"c":39589.5,"v":68.619}
{"ts":1650676500000,"o":39589.5,"h":39590,"l":39575,"c":39585.5,"v":8.949}
{"ts":1650676560000,"o":39585.5,"h":39610,"l":39585.5,"c":39610,"v":26.225}
{"ts":1650676620000,"o":39610,"h":39610,"l":39586.5,"c":39586.5,"v":10.66}
{"ts":1650676680000,"o":39586.5,"h":39587,"l":39578,"c":39578,"v":8.053}
{"ts":1650676740000,"o":39578,"h":39578.5,"l":39578,"c":39578,"v":5.601}
{"ts":1650676800000,"o":39578,"h":39578.5,"l":39578,"c":39578.5,"v":2.812}
{"ts":1650676860000,"o":39578.5,"h":39578.5,"l":39567,"c":39567.5,"v":12.086}
{"ts":1650676920000,"o":39567.5,"h":39589.5,"l":39567,"c":39589,"v":4.43}
{"ts":1650676980000,"o":39589,"h":39600,"l":39589,"c":39599.5,"v":16.898}
{"ts":1650677040000,"o":39599.5,"h":39600,"l":39587.5,"c":39587.5,"v":23.7}
{"ts":1650677100000,"o":39587.5,"h":39588,"l":39587.5,"c":39588,"v":6.505}
{"ts":1650677160000,"o":39588,"h":39599.5,"l":39587.5,"c":39599,"v":6.568}
{"ts":1650677220000,"o":39599,"h":39624,"l":39599,"c":39624,"v":41.222}
{"ts":1650677280000,"o":39624,"h":39624,"l":39599,"c":39599,"v":28.607}
{"ts":1650677340000,"o":39599,"h":39599.5,"l":39599,"c":39599.5,"v":4.5}
{"ts":1650677400000,"o":39599.5,"h":39611.5,"l":39599,"c":39611.5,"v":6.913}
{"ts":1650677460000,"o":39611.5,"h":39632.5,"l":39611,"c":39632.5,"v":19.859}
{"ts":1650677520000,"o":39632.5,"h":39632.5,"l":39632,"c":39632,"v":8.546}
{"ts":1650677580000,"o":39632,"h":39632.5,"l":39632,"c":39632.5,"v":3.682}
{"ts":1650677640000,"o":39632.5,"h":39642.5,"l":39632,"c":39642.5,"v":21.014}
{"ts":1650677700000,"o":39642.5,"h":39643,"l":39640,"c":39640.5,"v":7.826}
{"ts":1650677760000,"o":39640.5,"h":39640.5,"l":39630.5,"c":39639,"v":35.926}
{"ts":1650677820000,"o":39639,"h":39639,"l":39611.5,"c":39611.5,"v":14.332}
{"ts":1650677880000,"o":39611.5,"h":39612,"l":39611.5,"c":39612,"v":0.526}
{"ts":1650677940000,"o":39612,"h":39619,"l":39610,"c":39610,"v":10.832}
{"ts":1650678000000,"o":39610,"h":39610.5,"l":39603,"c":39603.5,"v":2.93}
{"ts":1650678060000,"o":39603.5,"h":39603.5,"l":39603,"c":39603,"v":8.579}
{"ts":1650678120000,"o":39603,"h":39603.5,"l":39565,"c":39565.5,"v":23.428}
{"ts":1650678180000,"o":39565.5,"h":39590,"l":39565,"c":39589.5,"v":12.117}
{"ts":1650678240000,"o":39589.5,"h":39627.5,"l":39589.5,"c":39627.5,"v":6.499}
{"ts":1650678300000,"o":39627.5,"h":39685,"l":39627.5,"c":39684.5,"v":120.984}
{"ts":1650678360000,"o":39684.5,"h":39684.5,"l":39650.5,"c":39650.5,"v":27.612}
{"ts":1650678420000,"o":39650.5,"h":39651,"l":39625,"c":39634,"v":14.439}
{"ts":1650678480000,"o":39634,"h":39634,"l":39625,"c":39634,"v":8.622}
{"ts":1650678540000,"o":39634,"h":39634,"l":39600,"c":39600,"v":39.437}
{"ts":1650678600000,"o":39600,"h":39600.5,"l":39576,"c":39583.5,"v":39.627}
{"ts":1650678660000,"o":39583.5,"h":39584,"l":39583,"c":39583.5,"v":42.325}
{"ts":1650678720000,"o":39583.5,"h":39597.5,"l":39583.5,"c":39597.5,"v":11.602}
{"ts":1650678780000,"o":39597.5,"h":39597.5,"l":39570.5,"c":39572.5,"v":86.549}
{"ts":1650678840000,"o":39572.5,"h":39576,"l":39568,"c":39575.5,"v":11.951}
{"ts":1650678900000,"o":39575.5,"h":39576,"l":39575.5,"c":39575.5,"v":2.195}
{"ts":1650678960000,"o":39575.5,"h":39594,"l":39575.5,"c":39594,"v":4.306}
{"ts":1650679020000,"o":39594,"h":39622,"l":39593.5,"c":39622,"v":119.441}
{"ts":1650679080000,"o":39622,"h":39631.5,"l":39620,"c":39631.5,"v":12.269}
{"ts":1650679140000,"o":39631.5,"h":39631.5,"l":39590,"c":39590,"v":22.757}
{"ts":1650679200000,"o":39590,"h":39593.5,"l":39550,"c":39561.5,"v":92.252}
{"ts":1650679260000,"o":39561.5,"h":39561.5,"l":39532.5,"c":39532.5,"v":65.825}
{"ts":1650679320000,"o":39532.5,"h":39542.5,"l":39519,"c":39531.5,"v":39.493}
{"ts":1650679380000,"o":39531.5,"h":39573.5,"l":39531.5,"c":39565.5,"v":37.805}
{"ts":1650679440000,"o":39565.5,"h":39565.5,"l":39531.5,"c":39535.5,"v":23.506}
{"ts":1650679500000,"o":39535.5,"h":39541,"l":39512,"c":39514.5,"v":122.166}
{"ts":1650679560000,"o":39514.5,"h":39514.5,"l":39461,"c":39476,"v":197.319}
{"ts":1650679620000,"o":39476,"h":39476,"l":39472,"c":39472,"v":17.712}
{"ts":1650679680000,"o":39472,"h":39472,"l":39459,"c":39467,"v":27.967}
{"ts":1650679740000,"o":39467,"h":39490,"l":39467,"c":39487,"v":50.081}
{"ts":1650679800000,"o":39487,"h":39487,"l":39460,"c":39460.5,"v":23.964}
{"ts":1650679860000,"o":39460.5,"h":39460.5,"l":39440,"c":39440.5,"v":41.318}
{"ts":1650679920000,"o":39440.5,"h":39464.5,"l":39440,"c":39464,"v":82.243}
{"ts":1650679980000,"o":39464,"h":39464.5,"l":39464,"c":39464.5,"v":15.359}
{"ts":1650680040000,"o":39464.5,"h":39464.5,"l":39463.5,"c":39463.5,"v":17.187}
{"ts":1650680100000,"o":39463.5,"h":39475,"l":39458,"c":39458,"v":18.313}
{"ts":1650680160000,"o":39458,"h":39476.5,"l":39456.5,"c":39458.5,"v":25.604}
{"ts":1650680220000,"o":39458.5,"h":39478.5,"l":39458.5,"c":39478.5,"v":53.829}
{"ts":1650680280000,"o":39478.5,"h":39478.5,"l":39478,"c":39478,"v":2.009}
{"ts":1650680340000,"o":39478,"h":39478.5,"l":39478,"c":39478,"v":11.153}
{"ts":1650680400000,"o":39478,"h":39478.5,"l":39478,"c":39478.5,"v":6.759}
{"ts":1650680460000,"o":39478.5,"h":39493,"l":39478,"c":39493,"v":18.183}
{"ts":1650680520000,"o":39493,"h":39495,"l":39492.5,"c":39493,"v":14.921}
{"ts":1650680580000,"o":39493,"h":39493,"l":39488,"c":39488.5,"v":18.388}
{"ts":1650680640000,"o":39488.5,"h":39496.5,"l":39488,"c":39496.5,"v":6.84}
{"ts":1650680700000,"o":39496.5,"h":39496.5,"l":39457.5,"c":39470.5,"v":55.652}
{"ts":1650680760000,"o":39470.5,"h":39500,"l":39470,"c":39499.5,"v":23.663}
{"ts":1650680820000,"o":39499.5,"h":39500,"l":39499.5,"c":39499.5,"v":12.932}
{"ts":1650680880000,"o":39499.5,"h":39500,"l":39496.5,"c":39496.5,"v":7.777}
{"ts":1650680940000,"o":39496.5,"h":39497,"l":39496,"c":39496,"v":11.138}
{"ts":1650681000000,"o":39496,"h":39500,"l":39480.5,"c":39499.5,"v":55.212}
{"ts":1650681060000,"o":39499.5,"h":39500,"l":39499.5,"c":39500,"v":2.552}
{"ts":1650681120000,"o":39500,"h":39523.5,"l":39499.5,"c":39510,"v":68.584}
{"ts":1650681180000,"o":39510,"h":39510,"l":39509.5,"c":39509.5,"v":8.368}
{"ts":1650681240000,"o":39509.5,"h":39521,"l":39509.5,"c":39509.5,"v":48.972}
{"ts":1650681300000,"o":39509.5,"h":39510,"l":39509.5,"c":39510,"v":2.644}
{"ts":1650681360000,"o":39510,"h":39515,"l":39509.5,"c":39515,"v":4.093}
{"ts":1650681420000,"o":39515,"h":39515,"l":39514.5,"c":39514.5,"v":2.607}
{"ts":1650681480000,"o":39514.5,"h":39515,"l":39514.5,"c":39514.5,"v":6.636}
{"ts":1650681540000,"o":39514.5,"h":39515,"l":39514.5,"c":39515,"v":2.639}
{"ts":1650681600000,"o":39515,"h":39515,"l":39514.5,"c":39515,"v":2.5}
{"ts":1650681660000,"o":39515,"h":39515,"l":39509.5,"c":39509.5,"v":4.691}
{"ts":1650681720000,"o":39509.5,"h":39510,"l":39489.5,"c":39489.5,"v":8.809}
{"ts":1650681780000,"o":39489.5,"h":39490,"l":39481.5,"c":39482,"v":30.893}
{"ts":1650681840000,"o":39482,"h":39500,"l":39481.5,"c":39500,"v":6.249}
{"ts":1650681900000,"o":39500,"h":39510.5,"l":39499.5,"c":39501.5,"v":21.592}
{"ts":1650681960000,"o":39501.5,"h":39501.5,"l":39476.5,"c":39476.5,"v":24.022}
{"ts":1650682020000,"o":39476.5,"h":39477,"l":39470,"c":39470,"v":5.364}
{"ts":1650682080000,"o":39470,"h":39471.5,"l":39465.5,"c":39471,"v":9.32}
{"ts":1650682140000,"o":39471,"h":39471.5,"l":39471,"c":39471,"v":9.979}
{"ts":1650682200000,"o":39471,"h":39471.5,"l":39471,"c":39471,"v":12.023}
{"ts":1650682260000,"o":39471,"h":39471.5,"l":39471,"c":39471,"v":2.265}
{"ts":1650682320000,"o":39471,"h":39471.5,"l":39445,"c":39453,"v":92.739}
{"ts":1650682380000,"o":39453,"h":39456,"l":39453,"c":39453,"v":11.332}
{"ts":1650682440000,"o":39453,"h":39453.5,"l":39411,"c":39411,"v":88.23}
{"ts":1650682500000,"o":39411,"h":39453.5,"l":39411,"c":39453.5,"v":29.053}
{"ts":1650682560000,"o":39453.5,"h":39470,"l":39450,"c":39469,"v":34.578}
{"ts":1650682620000,"o":39469,"h":39472.5,"l":39466,"c":39466,"v":11.974}
{"ts":1650682680000,"o":39466,"h":39466.5,"l":39465,"c":39466,"v":5.701}
{"ts":1650682740000,"o":39466,"h":39466,"l":39465.5,"c":39465.5,"v":9.641}
{"ts":1650682800000,"o":39465.5,"h":39475,"l":39465.5,"c":39475,"v":16.211}
{"ts":1650682860000,"o":39475,"h":39475,"l":39465.5,"c":39465.5,"v":16.218}
{"ts":1650682920000,"o":39465.5,"h":39474.5,"l":39465.5,"c":39474.5,"v":8.26}
{"ts":1650682980000,"o":39474.5,"h":39485,"l":39474,"c":39485,"v":12.258}
{"ts":1650683040000,"o":39485,"h":39490,"l":39484.5,"c":39490,"v":8.848}
{"ts":1650683100000,"o":39490,"h":39490,"l":39489.5,"c":39490,"v":2.264}
{"ts":1650683160000,"o":39490,"h":39490,"l":39489.5,"c":39489.5,"v":4.226}
{"ts":1650683220000,"o":39489.5,"h":39490,"l":39465,"c":39465,"v":17.978}
{"ts":1650683280000,"o":39465,"h":39465.5,"l":39465,"c":39465.5,"v":28.757}
{"ts":1650683340000,"o":39465.5,"h":39465.5,"l":39444.5,"c":39445,"v":33.787}
{"ts":1650683400000,"o":39445,"h":39445,"l":39432,"c":39441,"v":19.833}
{"ts":1650683460000,"o":39441,"h":39460,"l":39441,"c":39459.5,"v":8.882}
{"ts":1650683520000,"o":39459.5,"h":39465.5,"l":39459.5,"c":39461.5,"v":4.274}
{"ts":1650683580000,"o":39461.5,"h":39461.5,"l":39451.5,"c":39460,"v":27.418}
{"ts":1650683640000,"o":39460,"h":39479,"l":39459.5,"c":39479,"v":9.687}
{"ts":1650683700000,"o":39479,"h":39480,"l":39479,"c":39479.5,"v":5.116}
{"ts":1650683760000,"o":39479.5,"h":39480,"l":39479.5,"c":39479.5,"v":2.531}
{"ts":1650683820000,"o":39479.5,"h":39479.5,"l":39450,"c":39458,"v":10.731}
{"ts":1650683880000,"o":39458,"h":39469.5,"l":39457.5,"c":39469,"v":1.913}
{"ts":1650683940000,"o":39469,"h":39489.5,"l":39457,"c":39457,"v":32.259}
{"ts":1650684000000,"o":39457,"h":39457.5,"l":39457,"c":39457.5,"v":0.751}
{"ts":1650684060000,"o":39457.5,"h":39473,"l":39457,"c":39473,"v":22.417}
{"ts":1650684120000,"o":39473,"h":39528.5,"l":39473,"c":39521,"v":37.57}
{"ts":1650684180000,"o":39521,"h":39521.5,"l":39507.5,"c":39520,"v":14.594}
{"ts":1650684240000,"o":39520,"h":39520,"l":39511.5,"c":39511.5,"v":23.919}
{"ts":1650684300000,"o":39511.5,"h":39512,"l":39485.5,"c":39485.5,"v":9.81}
{"ts":1650684360000,"o":39485.5,"h":39485.5,"l":39472,"c":39472.5,"v":10.411}
{"ts":1650684420000,"o":39472.5,"h":39479.5,"l":39472,"c":39479.5,"v":3.403}
{"ts":1650684480000,"o":39479.5,"h":39483,"l":39479,"c":39482.5,"v":4.629}
{"ts":1650684540000,"o":39482.5,"h":39482.5,"l":39440,"c":39447.5,"v":33.549}
{"ts":1650684600000,"o":39447.5,"h":39448,"l":39426,"c":39437.5,"v":36.763}
{"ts":1650684660000,"o":39437.5,"h":39455.5,"l":39437,"c":39455.5,"v":32.465}
{"ts":1650684720000,"o":39455.5,"h":39498.5,"l":39455.5,"c":39498.5,"v":11.829}
{"ts":1650684780000,"o":39498.5,"h":39498.5,"l":39489.5,"c":39489.5,"v":7.846}
{"ts":1650684840000,"o":39489.5,"h":39490,"l":39483.5,"c":39489,"v":4.112}
{"ts":1650684900000,"o":39489,"h":39500,"l":39488.5,"c":39499.5,"v":15.729}
{"ts":1650684960000,"o":39499.5,"h":39500,"l":39490,"c":39490,"v":14.343}
{"ts":1650685020000,"o":39490,"h":39490.5,"l":39490,"c":39490,"v":3.038}
{"ts":1650685080000,"o":39490,"h":39490.5,"l":39490,"c":39490.5,"v":1.718}
{"ts":1650685140000,"o":39490.5,"h":39490.5,"l":39468.5,"c":39468.5,"v":12.564}
{"ts":1650685200000,"o":39468.5,"h":39468.5,"l":39447.5,"c":39448,"v":19.019}
{"ts":1650685260000,"o":39448,"h":39462,"l":39434.5,"c":39435,"v":9.915}
{"ts":1650685320000,"o":39435,"h":39435,"l":39425.5,"c":39425.5,"v":25.445}
{"ts":1650685380000,"o":39425.5,"h":39439,"l":39425.5,"c":39439,"v":20.392}
{"ts":1650685440000,"o":39439,"h":39444.5,"l":39432.5,"c":39432.5,"v":8.618}
{"ts":1650685500000,"o":39432.5,"h":39433,"l":39424.5,"c":39424.5,"v":14.502}
{"ts":1650685560000,"o":39424.5,"h":39425,"l":39424.5,"c":39425,"v":3.035}
{"ts":1650685620000,"o":39425,"h":39425,"l":39415,"c":39415,"v":68.242}
{"ts":1650685680000,"o":39415,"h":39415.5,"l":39376.5,"c":39415.5,"v":157.359}
{"ts":1650685740000,"o":39415.5,"h":39415.5,"l":39415,"c":39415.5,"v":17.525}
{"ts":1650685800000,"o":39415.5,"h":39449,"l":39415.5,"c":39448.5,"v":12.837}
{"ts":1650685860000,"o":39448.5,"h":39449,"l":39427.5,"c":39447.5,"v":16.436}
{"ts":1650685920000,"o":39447.5,"h":39447.5,"l":39447,"c":39447.5,"v":5.864}
{"ts":1650685980000,"o":39447.5,"h":39454,"l":39447,"c":39454,"v":5.945}
{"ts":1650686040000,"o":39454,"h":39460,"l":39454,"c":39460,"v":7.869}
{"ts":1650686100000,"o":39460,"h":39460,"l":39447,"c":39447.5,"v":28.658}
{"ts":1650686160000,"o":39447.5,"h":39457.5,"l":39447,"c":39457.5,"v":4.348}
{"ts":1650686220000,"o":39457.5,"h":39465,"l":39457.5,"c":39465,"v":14.581}
{"ts":1650686280000,"o":39465,"h":39465,"l":39455.5,"c":39455.5,"v":6.855}
{"ts":1650686340000,"o":39455.5,"h":39456,"l":39455.5,"c":39455.5,"v":4.225}
{"ts":1650686400000,"o":39455.5,"h":39456.5,"l":39455.5,"c":39456,"v":16.7}
{"ts":1650686460000,"o":39456,"h":39456,"l":39446,"c":39446,"v":9.249}
{"ts":1650686520000,"o":39446,"h":39469.5,"l":39446,"c":39469.5,"v":5.777}
{"ts":1650686580000,"o":39469.5,"h":39492.5,"l":39469.5,"c":39492.5,"v":37.144}
{"ts":1650686640000,"o":39492.5,"h":39500,"l":39492.5,"c":39500,"v":17.651}
{"ts":1650686700000,"o":39500,"h":39500,"l":39499.5,"c":39500,"v":18.446}
{"ts":1650686760000,"o":39500,"h":39500,"l":39499.5,"c":39500,"v":9.356}
{"ts":1650686820000,"o":39500,"h":39518.5,"l":39499.5,"c":39518.5,"v":17.06}
{"ts":1650686880000,"o":39518.5,"h":39518.5,"l":39496,"c":39509.5,"v":35.118}
{"ts":1650686940000,"o":39509.5,"h":39517.5,"l":39509.5,"c":39517.5,"v":11.501}
{"ts":1650687000000,"o":39517.5,"h":39517.5,"l":39517,"c":39517.5,"v":16.863}
{"ts":1650687060000,"o":39517.5,"h":39517.5,"l":39517,"c":39517.5,"v":4.605}
{"ts":1650687120000,"o":39517.5,"h":39517.5,"l":39517,"c":39517,"v":3.071}
{"ts":1650687180000,"o":39517,"h":39525,"l":39517,"c":39525,"v":42.018}
{"ts":1650687240000,"o":39525,"h":39525,"l":39496.5,"c":39496.5,"v":14.906}
{"ts":1650687300000,"o":39496.5,"h":39505.5,"l":39496.5,"c":39505.5,"v":13.481}
{"ts":1650687360000,"o":39505.5,"h":39505.5,"l":39496.5,"c":39496.5,"v":2.973}
{"ts":1650687420000,"o":39496.5,"h":39497,"l":39490,"c":39490.5,"v":15.427}
{"ts":1650687480000,"o":39490.5,"h":39490.5,"l":39462,"c":39462,"v":40.468}
{"ts":1650687540000,"o":39462,"h":39462.5,"l":39430,"c":39430.5,"v":37.494}
{"ts":1650687600000,"o":39430.5,"h":39430.5,"l":39400.5,"c":39401,"v":44.395}
{"ts":1650687660000,"o":39401,"h":39424.5,"l":39380,"c":39389,"v":75.217}
{"ts":1650687720000,"o":39389,"h":39395,"l":39300.5,"c":39315.5,"v":237.461}
{"ts":1650687780000,"o":39315.5,"h":39339.5,"l":39286,"c":39288,"v":120.71}
{"ts":1650687840000,"o":39288,"h":39339.5,"l":39261,"c":39339.5,"v":212.216}
{"ts":1650687900000,"o":39339.5,"h":39339.5,"l":39270.5,"c":39304,"v":83.177}
{"ts":1650687960000,"o":39304,"h":39318,"l":39287,"c":39310,"v":42.298}
{"ts":1650688020000,"o":39310,"h":39368,"l":39310,"c":39333.5,"v":96.005}
{"ts":1650688080000,"o":39333.5,"h":39343.5,"l":39313,"c":39327,"v":25.893}
{"ts":1650688140000,"o":39327,"h":39369.5,"l":39322.5,"c":39369,"v":38.969}
{"ts":1650688200000,"o":39369,"h":39379.5,"l":39350,"c":39350.5,"v":39.837}
{"ts":1650688260000,"o":39350.5,"h":39368,"l":39350,"c":39368,"v":12.59}
{"ts":1650688320000,"o":39368,"h":39368,"l":39350,"c":39355,"v":38.737}
{"ts":1650688380000,"o":39355,"h":39363,"l":39355,"c":39355.5,"v":9.685}
{"ts":1650688440000,"o":39355.5,"h":39388.5,"l":39355,"c":39388.5,"v":15.556}
{"ts":1650688500000,"o":39388.5,"h":39414,"l":39388.5,"c":39407,"v":40.675}
{"ts":1650688560000,"o":39407,"h":39427,"l":39407,"c":39427,"v":31.467}
{"ts":1650688620000,"o":39427,"h":39430,"l":39416.5,"c":39420.5,"v":70.938}
{"ts":1650688680000,"o":39420.5,"h":39461,"l":39420.5,"c":39461,"v":24.992}
{"ts":1650688740000,"o":39461,"h":39489,"l":39460.5,"c":39479.5,"v":58.402}
{"ts":1650688800000,"o":39479.5,"h":39480,"l":39446,"c":39447,"v":64.269}
{"ts":1650688860000,"o":39447,"h":39464,"l":39436.5,"c":39463.5,"v":24.354}
{"ts":1650688920000,"o":39463.5,"h":39468.5,"l":39463.5,"c":39464.5,"v":14.928}
{"ts":1650688980000,"o":39464.5,"h":39464.5,"l":39438.5,"c":39452.5,"v":13.969}
{"ts":1650689040000,"o":39452.5,"h":39467,"l":39452,"c":39463,"v":49.909}
{"ts":1650689100000,"o":39463,"h":39473,"l":39462.5,"c":39473,"v":14.272}
{"ts":1650689160000,"o":39473,"h":39480,"l":39465,"c":39465,"v":22.013}
{"ts":1650689220000,"o":39465,"h":39465.5,"l":39435,"c":39435.5,"v":23.189}
{"ts":1650689280000,"o":39435.5,"h":39449,"l":39430,"c":39430.5,"v":41.12}
{"ts":1650689340000,"o":39430.5,"h":39488.5,"l":39430.5,"c":39488,"v":31.83}
{"ts":1650689400000,"o":39488,"h":39500,"l":39482,"c":39483.5,"v":24.932}
{"ts":1650689460000,"o":39483.5,"h":39499.5,"l":39483.5,"c":39499.5,"v":14.512}
{"ts":1650689520000,"o":39499.5,"h":39508,"l":39478,"c":39491.5,"v":36.231}
{"ts":1650689580000,"o":39491.5,"h":39508,"l":39491.5,"c":39500,"v":12.045}
{"ts":1650689640000,"o":39500,"h":39506,"l":39499,"c":39505.5,"v":22.146}
{"ts":1650689700000,"o":39505.5,"h":39520,"l":39505.5,"c":39519.5,"v":59.903}
{"ts":1650689760000,"o":39519.5,"h":39520,"l":39490,"c":39490,"v":23.687}
{"ts":1650689820000,"o":39490,"h":39490.5,"l":39490,"c":39490.5,"v":9.858}
{"ts":1650689880000,"o":39490.5,"h":39499,"l":39490,"c":39499,"v":4.57}
{"ts":1650689940000,"o":39499,"h":39511.5,"l":39498.5,"c":39505,"v":5.72}
{"ts":1650690000000,"o":39505,"h":39512,"l":39495,"c":39511.5,"v":29.67}
{"ts":1650690060000,"o":39511.5,"h":39531.5,"l":39511.5,"c":39531.5,"v":44.238}
{"ts":1650690120000,"o":39531.5,"h":39544.5,"l":39531,"c":39544.5,"v":55.322}
{"ts":1650690180000,"o":39544.5,"h":39544.5,"l":39521.5,"c":39537,"v":26.518}
{"ts":1650690240000,"o":39537,"h":39537,"l":39526,"c":39526.5,"v":9.945}
{"ts":1650690300000,"o":39526.5,"h":39526.5,"l":39522,"c":39522,"v":20.574}
{"ts":1650690360000,"o":39522,"h":39522.5,"l":39509.5,"c":39522.5,"v":27.918}
{"ts":1650690420000,"o":39522.5,"h":39522.5,"l":39515,"c":39515.5,"v":4.216}
{"ts":1650690480000,"o":39515.5,"h":39515.5,"l":39481.5,"c":39481.5,"v":27.477}
{"ts":1650690540000,"o":39481.5,"h":39509,"l":39481.5,"c":39508.5,"v":11.185}
{"ts":1650690600000,"o":39508.5,"h":39509,"l":39501,"c":39501,"v":8.552}
{"ts":1650690660000,"o":39501,"h":39501.5,"l":39500,"c":39500,"v":16.059}
{"ts":1650690720000,"o":39500,"h":39500,"l":39481.5,"c":39491,"v":7.534}
{"ts":1650690780000,"o":39491,"h":39497,"l":39490.5,"c":39497,"v":5.179}
{"ts":1650690840000,"o":39497,"h":39497,"l":39496.5,"c":39496.5,"v":1.568}
{"ts":1650690900000,"o":39496.5,"h":39500,"l":39496.5,"c":39500,"v":6.018}
{"ts":1650690960000,"o":39500,"h":39513,"l":39499.5,"c":39513,"v":9.26}
{"ts":1650691020000,"o":39513,"h":39526.5,"l":39512.5,"c":39515.5,"v":12.16}
{"ts":1650691080000,"o":39515.5,"h":39530,"l":39515,"c":39530,"v":5.787}
{"ts":1650691140000,"o":39530,"h":39542,"l":39530,"c":39542,"v":11.257}
{"ts":1650691200000,"o":39542,"h":39542,"l":39524.5,"c":39525,"v":15.669}
{"ts":1650691260000,"o":39525,"h":39536,"l":39524.5,"c":39535.5,"v":7.685}
{"ts":1650691320000,"o":39535.5,"h":39536,"l":39535.5,"c":39536,"v":4.348}
{"ts":1650691380000,"o":39536,"h":39550.5,"l":39535.5,"c":39536,"v":56.575}
{"ts":1650691440000,"o":39536,"h":39536.5,"l":39534,"c":39534.5,"v":8.097}
{"ts":1650691500000,"o":39534.5,"h":39534.5,"l":39531,"c":39534,"v":9.646}
{"ts":1650691560000,"o":39534,"h":39534.5,"l":39534,"c":39534,"v":6.39}
{"ts":1650691620000,"o":39534,"h":39534.5,"l":39520.5,"c":39520.5,"v":9.942}
{"ts":1650691680000,"o":39520.5,"h":39547.5,"l":39520.5,"c":39544,"v":16.596}
{"ts":1650691740000,"o":39544,"h":39544,"l":39528.5,"c":39543.5,"v":5.357}
{"ts":1650691800000,"o":39543.5,"h":39544,"l":39532,"c":39532,"v":16.636}
{"ts":1650691860000,"o":39532,"h":39532.5,"l":39517.5,"c":39517.5,"v":18.274}
{"ts":1650691920000,"o":39517.5,"h":39532,"l":39517.5,"c":39531.5,"v":11.606}
{"ts":1650691980000,"o":39531.5,"h":39545,"l":39531.5,"c":39543.5,"v":28.758}
{"ts":1650692040000,"o":39543.5,"h":39544,"l":39527.5,"c":39540,"v":10.266}
{"ts":1650692100000,"o":39540,"h":39540,"l":39539.5,"c":39539.5,"v":19.269}
{"ts":1650692160000,"o":39539.5,"h":39560.5,"l":39536,"c":39560,"v":43.109}
{"ts":1650692220000,"o":39560,"h":39574.5,"l":39559.5,"c":39559.5,"v":34.501}
{"ts":1650692280000,"o":39559.5,"h":39560,"l":39550,"c":39560,"v":10.817}
{"ts":1650692340000,"o":39560,"h":39560,"l":39559.5,"c":39559.5,"v":2.649}
{"ts":1650692400000,"o":39559.5,"h":39564,"l":39559.5,"c":39564,"v":5.396}
{"ts":1650692460000,"o":39564,"h":39564,"l":39563.5,"c":39564,"v":2.531}
{"ts":1650692520000,"o":39564,"h":39564,"l":39563.5,"c":39564,"v":3.69}
{"ts":1650692580000,"o":39564,"h":39564,"l":39551,"c":39559,"v":9.062}
{"ts":1650692640000,"o":39559,"h":39559,"l":39558.5,"c":39559,"v":3.054}
{"ts":1650692700000,"o":39559,"h":39559,"l":39558.5,"c":39559,"v":28.399}
{"ts":1650692760000,"o":39559,"h":39559,"l":39558.5,"c":39559,"v":7.837}
{"ts":1650692820000,"o":39559,"h":39559.5,"l":39558.5,"c":39559.5,"v":16.392}
{"ts":1650692880000,"o":39559.5,"h":39588,"l":39559.5,"c":39566,"v":72.485}
{"ts":1650692940000,"o":39566,"h":39566.5,"l":39555,"c":39555,"v":14.961}
{"ts":1650693000000,"o":39555,"h":39555,"l":39538,"c":39549.5,"v":27.124}
{"ts":1650693060000,"o":39549.5,"h":39559,"l":39545,"c":39545,"v":12.696}
{"ts":1650693120000,"o":39545,"h":39547,"l":39539,"c":39547,"v":53.218}
{"ts":1650693180000,"o":39547,"h":39547,"l":39543,"c":39543.5,"v":3.916}
{"ts":1650693240000,"o":39543.5,"h":39543.5,"l":39526,"c":39526,"v":12.187}
{"ts":1650693300000,"o":39526,"h":39537.5,"l":39526,"c":39537.5,"v":13.376}
{"ts":1650693360000,"o":39537.5,"h":39537.5,"l":39537,"c":39537.5,"v":7.359}
{"ts":1650693420000,"o":39537.5,"h":39537.5,"l":39537,"c":39537.5,"v":29.559}
{"ts":1650693480000,"o":39537.5,"h":39537.5,"l":39537,"c":39537,"v":2.232}
{"ts":1650693540000,"o":39537,"h":39537.5,"l":39537,"c":39537,"v":4.313}
{"ts":1650693600000,"o":39537,"h":39551.5,"l":39537,"c":39537,"v":25.705}
{"ts":1650693660000,"o":39537,"h":39537,"l":39524,"c":39527.5,"v":19.401}
{"ts":1650693720000,"o":39527.5,"h":39528,"l":39527.5,"c":39528,"v":0.895}
{"ts":1650693780000,"o":39528,"h":39553,"l":39527.5,"c":39531.5,"v":20.522}
{"ts":1650693840000,"o":39531.5,"h":39532,"l":39520,"c":39520,"v":21.364}
{"ts":1650693900000,"o":39520,"h":39537,"l":39520,"c":39536.5,"v":18.445}
{"ts":1650693960000,"o":39536.5,"h":39537,"l":39536.5,"c":39536.5,"v":1.599}
{"ts":1650694020000,"o":39536.5,"h":39537,"l":39536.5,"c":39536.5,"v":15.987}
{"ts":1650694080000,"o":39536.5,"h":39553,"l":39536.5,"c":39537,"v":33.481}
{"ts":1650694140000,"o":39537,"h":39537.5,"l":39537,"c":39537.5,"v":4.005}
{"ts":1650694200000,"o":39537.5,"h":39551.5,"l":39537,"c":39551.5,"v":27.193}
{"ts":1650694260000,"o":39551.5,"h":39551.5,"l":39551,"c":39551,"v":13.083}
{"ts":1650694320000,"o":39551,"h":39560.5,"l":39551,"c":39560.5,"v":24.066}
{"ts":1650694380000,"o":39560.5,"h":39630,"l":39560,"c":39626,"v":182.955}
{"ts":1650694440000,"o":39626,"h":39628,"l":39605,"c":39622,"v":59.77}
{"ts":1650694500000,"o":39622,"h":39622,"l":39605.5,"c":39610,"v":24.162}
{"ts":1650694560000,"o":39610,"h":39620,"l":39609.5,"c":39613,"v":27.041}
{"ts":1650694620000,"o":39613,"h":39630,"l":39612.5,"c":39630,"v":73.435}
{"ts":1650694680000,"o":39630,"h":39630,"l":39600,"c":39600,"v":29.083}
{"ts":1650694740000,"o":39600,"h":39615,"l":39600,"c":39609.5,"v":22.145}
{"ts":1650694800000,"o":39609.5,"h":39609.5,"l":39601,"c":39601,"v":12.998}
{"ts":1650694860000,"o":39601,"h":39601.5,"l":39601,"c":39601.5,"v":5.456}
{"ts":1650694920000,"o":39601.5,"h":39601.5,"l":39593.5,"c":39593.5,"v":30.54}
{"ts":1650694980000,"o":39593.5,"h":39593.5,"l":39572,"c":39572.5,"v":20.424}
{"ts":1650695040000,"o":39572.5,"h":39580,"l":39572,"c":39579.5,"v":9.298}
{"ts":1650695100000,"o":39579.5,"h":39580,"l":39579.5,"c":39580,"v":8.135}
{"ts":1650695160000,"o":39580,"h":39580,"l":39579.5,"c":39580,"v":1.168}
{"ts":1650695220000,"o":39580,"h":39580,"l":39579.5,"c":39579.5,"v":7.134}
{"ts":1650695280000,"o":39579.5,"h":39580,"l":39579.5,"c":39579.5,"v":2.497}
{"ts":1650695340000,"o":39579.5,"h":39579.5,"l":39568,"c":39568,"v":3.71}
{"ts":1650695400000,"o":39568,"h":39568.5,"l":39568,"c":39568,"v":2.095}
{"ts":1650695460000,"o":39568,"h":39569,"l":39568,"c":39568.5,"v":44.575}
{"ts":1650695520000,"o":39568.5,"h":39569,"l":39553.5,"c":39553.5,"v":47.685}
{"ts":1650695580000,"o":39553.5,"h":39567.5,"l":39553.5,"c":39567,"v":18.359}
{"ts":1650695640000,"o":39567,"h":39575,"l":39567,"c":39574.5,"v":29.744}
{"ts":1650695700000,"o":39574.5,"h":39575,"l":39568.5,"c":39568.5,"v":3.607}
{"ts":1650695760000,"o":39568.5,"h":39569,"l":39568.5,"c":39569,"v":5.635}
{"ts":1650695820000,"o":39569,"h":39569,"l":39567,"c":39567,"v":1.796}
{"ts":1650695880000,"o":39567,"h":39572,"l":39567,"c":39571.5,"v":8.324}
{"ts":1650695940000,"o":39571.5,"h":39572.5,"l":39571.5,"c":39572.5,"v":23.658}
{"ts":1650696000000,"o":39572.5,"h":39573,"l":39572,"c":39572.5,"v":11.014}
{"ts":1650696060000,"o":39572.5,"h":39576,"l":39572.5,"c":39573,"v":10.057}
{"ts":1650696120000,"o":39573,"h":39573,"l":39560.5,"c":39560.5,"v":4.81}
{"ts":1650696180000,"o":39560.5,"h":39561,"l":39560.5,"c":39561,"v":4.676}
{"ts":1650696240000,"o":39561,"h":39561,"l":39560.5,"c":39560.5,"v":10.815}
{"ts":1650696300000,"o":39560.5,"h":39561,"l":39560.5,"c":39560.5,"v":2.998}
{"ts":1650696360000,"o":39560.5,"h":39561,"l":39560.5,"c":39561,"v":0.519}
{"ts":1650696420000,"o":39561,"h":39561,"l":39547,"c":39547,"v":11.2}
{"ts":1650696480000,"o":39547,"h":39547.5,"l":39547,"c":39547.5,"v":10.407}
{"ts":1650696540000,"o":39547.5,"h":39547.5,"l":39547,"c":39547,"v":3.814}
{"ts":1650696600000,"o":39547,"h":39547.5,"l":39547,"c":39547.5,"v":2.97}
{"ts":1650696660000,"o":39547.5,"h":39560.5,"l":39547,"c":39560,"v":8.237}
{"ts":1650696720000,"o":39560,"h":39561,"l":39560,"c":39561,"v":9.11}
{"ts":1650696780000,"o":39561,"h":39561,"l":39560.5,"c":39561,"v":1.88}
{"ts":1650696840000,"o":39561,"h":39565,"l":39560.5,"c":39565,"v":4.875}
{"ts":1650696900000,"o":39565,"h":39565,"l":39557,"c":39557.5,"v":8.485}
{"ts":1650696960000,"o":39557.5,"h":39560,"l":39557,"c":39559.5,"v":17.29}
{"ts":1650697020000,"o":39559.5,"h":39560,"l":39559.5,"c":39560,"v":2.224}
{"ts":1650697080000,"o":39560,"h":39560,"l":39559.5,"c":39559.5,"v":3.161}
{"ts":1650697140000,"o":39559.5,"h":39560,"l":39559.5,"c":39560,"v":1.5}
{"ts":1650697200000,"o":39560,"h":39560,"l":39559.5,"c":39559.5,"v":1.916}
{"ts":1650697260000,"o":39559.5,"h":39560,"l":39559.5,"c":39560,"v":0.864}
{"ts":1650697320000,"o":39560,"h":39565,"l":39559.5,"c":39565,"v":3.257}
{"ts":1650697380000,"o":39565,"h":39572,"l":39565,"c":39571.5,"v":1.174}
{"ts":1650697440000,"o":39571.5,"h":39588,"l":39571.5,"c":39584,"v":15.729}
{"ts":1650697500000,"o":39584,"h":39584,"l":39583.5,"c":39583.5,"v":4.166}
{"ts":1650697560000,"o":39583.5,"h":39584,"l":39583.5,"c":39584,"v":7.99}
{"ts":1650697620000,"o":39584,"h":39584,"l":39583.5,"c":39584,"v":0.667}
{"ts":1650697680000,"o":39584,"h":39584,"l":39580,"c":39580.5,"v":2.384}
{"ts":1650697740000,"o":39580.5,"h":39580.5,"l":39580,"c":39580,"v":3.178}
{"ts":1650697800000,"o":39580,"h":39580.5,"l":39580,"c":39580,"v":0.932}
{"ts":1650697860000,"o":39580,"h":39580.5,"l":39580,"c":39580.5,"v":5.119}
{"ts":1650697920000,"o":39580.5,"h":39600,"l":39580,"c":39599.5,"v":29.909}
{"ts":1650697980000,"o":39599.5,"h":39600,"l":39580,"c":39580,"v":7.912}
{"ts":1650698040000,"o":39580,"h":39592,"l":39571,"c":39592,"v":15.458}
{"ts":1650698100000,"o":39592,"h":39609.5,"l":39591.5,"c":39609,"v":54.283}
{"ts":1650698160000,"o":39609,"h":39609.5,"l":39588,"c":39588,"v":70.491}
{"ts":1650698220000,"o":39588,"h":39588.5,"l":39570,"c":39570,"v":4.765}
{"ts":1650698280000,"o":39570,"h":39570.5,"l":39554,"c":39561.5,"v":13.167}
{"ts":1650698340000,"o":39561.5,"h":39587.5,"l":39561.5,"c":39587.5,"v":17.037}
{"ts":1650698400000,"o":39587.5,"h":39620,"l":39587,"c":39619.5,"v":17.638}
{"ts":1650698460000,"o":39619.5,"h":39619.5,"l":39606,"c":39606.5,"v":4.669}
{"ts":1650698520000,"o":39606.5,"h":39606.5,"l":39595,"c":39595,"v":7.914}
{"ts":1650698580000,"o":39595,"h":39599,"l":39595,"c":39599,"v":7.702}
{"ts":1650698640000,"o":39599,"h":39599,"l":39598.5,"c":39599,"v":2.305}
{"ts":1650698700000,"o":39599,"h":39599,"l":39595,"c":39595.5,"v":4.734}
{"ts":1650698760000,"o":39595.5,"h":39595.5,"l":39587.5,"c":39587.5,"v":7.519}
{"ts":1650698820000,"o":39587.5,"h":39588,"l":39587.5,"c":39588,"v":6.003}
{"ts":1650698880000,"o":39588,"h":39588,"l":39587.5,"c":39588,"v":1.535}
{"ts":1650698940000,"o":39588,"h":39600,"l":39587.5,"c":39599.5,"v":11.554}
{"ts":1650699000000,"o":39599.5,"h":39600,"l":39598.5,"c":39599,"v":5.991}
{"ts":1650699060000,"o":39599,"h":39599,"l":39576.5,"c":39576.5,"v":4.157}
{"ts":1650699120000,"o":39576.5,"h":39589.5,"l":39576.5,"c":39589.5,"v":5.945}
{"ts":1650699180000,"o":39589.5,"h":39598,"l":39589.5,"c":39598,"v":5.857}
{"ts":1650699240000,"o":39598,"h":39598,"l":39597.5,"c":39597.5,"v":4.531}
{"ts":1650699300000,"o":39597.5,"h":39598,"l":39589,"c":39589,"v":5.138}
{"ts":1650699360000,"o":39589,"h":39589,"l":39581.5,"c":39582,"v":7.236}
{"ts":1650699420000,"o":39582,"h":39582,"l":39566,"c":39566.5,"v":9.613}
{"ts":1650699480000,"o":39566.5,"h":39566.5,"l":39551.5,"c":39552,"v":19.336}
{"ts":1650699540000,"o":39552,"h":39552,"l":39551.5,"c":39552,"v":18.864}
{"ts":1650699600000,"o":39552,"h":39552,"l":39546.5,"c":39547,"v":35.162}
{"ts":1650699660000,"o":39547,"h":39547,"l":39546.5,"c":39547,"v":4.586}
{"ts":1650699720000,"o":39547,"h":39547,"l":39546.5,"c":39546.5,"v":6.295}
{"ts":1650699780000,"o":39546.5,"h":39547,"l":39546.5,"c":39546.5,"v":12.667}
{"ts":1650699840000,"o":39546.5,"h":39547,"l":39546.5,"c":39546.5,"v":6.118}
{"ts":1650699900000,"o":39546.5,"h":39547,"l":39536.5,"c":39545,"v":24.411}
{"ts":1650699960000,"o":39545,"h":39565,"l":39544.5,"c":39564.5,"v":22.02}
{"ts":1650700020000,"o":39564.5,"h":39565,"l":39564.5,"c":39565,"v":38.797}
{"ts":1650700080000,"o":39565,"h":39565,"l":39564.5,"c":39565,"v":9.362}
{"ts":1650700140000,"o":39565,"h":39565,"l":39564.5,"c":39564.5,"v":6.2}
{"ts":1650700200000,"o":39564.5,"h":39565,"l":39564.5,"c":39564.5,"v":6.102}
{"ts":1650700260000,"o":39564.5,"h":39565,"l":39541.5,"c":39541.5,"v":8.665}
{"ts":1650700320000,"o":39541.5,"h":39542,"l":39523,"c":39523,"v":48.945}
{"ts":1650700380000,"o":39523,"h":39531.5,"l":39523,"c":39531.5,"v":17.789}
{"ts":1650700440000,"o":39531.5,"h":39539.5,"l":39531,"c":39539.5,"v":13.382}
{"ts":1650700500000,"o":39539.5,"h":39539.5,"l":39539,"c":39539,"v":1.335}
{"ts":1650700560000,"o":39539,"h":39539.5,"l":39539,"c":39539,"v":4.304}
{"ts":1650700620000,"o":39539,"h":39539.5,"l":39539,"c":39539.5,"v":7.885}
{"ts":1650700680000,"o":39539.5,"h":39550,"l":39539,"c":39550,"v":54.729}
{"ts":1650700740000,"o":39550,"h":39564.5,"l":39550,"c":39564.5,"v":13.591}
{"ts":1650700800000,"o":39564.5,"h":39564.5,"l":39562.5,"c":39562.5,"v":13.555}
{"ts":1650700860000,"o":39562.5,"h":39563,"l":39560.5,"c":39560.5,"v":18.951}
{"ts":1650700920000,"o":39560.5,"h":39561,"l":39560.5,"c":39560.5,"v":15.664}
{"ts":1650700980000,"o":39560.5,"h":39575.5,"l":39560.5,"c":39575.5,"v":21.245}
{"ts":1650701040000,"o":39575.5,"h":39575.5,"l":39575,"c":39575.5,"v":1.206}
{"ts":1650701100000,"o":39575.5,"h":39575.5,"l":39550,"c":39550,"v":19.128}
{"ts":1650701160000,"o":39550,"h":39550.5,"l":39545,"c":39545,"v":5.116}
{"ts":1650701220000,"o":39545,"h":39545.5,"l":39529,"c":39529.5,"v":26.315}
{"ts":1650701280000,"o":39529.5,"h":39536,"l":39529,"c":39536,"v":10.151}
{"ts":1650701340000,"o":39536,"h":39548,"l":39536,"c":39548,"v":26.523}
{"ts":1650701400000,"o":39548,"h":39548,"l":39537.5,"c":39537.5,"v":10.988}
{"ts":1650701460000,"o":39537.5,"h":39538,"l":39537.5,"c":39537.5,"v":9.045}
{"ts":1650701520000,"o":39537.5,"h":39538,"l":39531.5,"c":39532,"v":13.044}
{"ts":1650701580000,"o":39532,"h":39532,"l":39515.5,"c":39515.5,"v":36.114}
{"ts":1650701640000,"o":39515.5,"h":39528,"l":39515.5,"c":39527.5,"v":13.961}
{"ts":1650701700000,"o":39527.5,"h":39545,"l":39527.5,"c":39544.5,"v":17.512}
{"ts":1650701760000,"o":39544.5,"h":39548,"l":39540,"c":39540,"v":9.418}
{"ts":1650701820000,"o":39540,"h":39540,"l":39528.5,"c":39528.5,"v":4.807}
{"ts":1650701880000,"o":39528.5,"h":39529,"l":39528.5,"c":39528.5,"v":8.246}
{"ts":1650701940000,"o":39528.5,"h":39529,"l":39528.5,"c":39529,"v":0.883}
{"ts":1650702000000,"o":39529,"h":39529,"l":39528.5,"c":39529,"v":4.389}
{"ts":1650702060000,"o":39529,"h":39544.5,"l":39528.5,"c":39531.5,"v":15.498}
{"ts":1650702120000,"o":39531.5,"h":39531.5,"l":39531,"c":39531,"v":2.085}
{"ts":1650702180000,"o":39531,"h":39531.5,"l":39531,"c":39531.5,"v":6.674}
{"ts":1650702240000,"o":39531.5,"h":39531.5,"l":39531,"c":39531.5,"v":0.863}
{"ts":1650702300000,"o":39531.5,"h":39531.5,"l":39531,"c":39531,"v":2.715}
{"ts":1650702360000,"o":39531,"h":39559,"l":39531,"c":39559,"v":33.209}
{"ts":1650702420000,"o":39559,"h":39569.5,"l":39558.5,"c":39569.5,"v":14.173}
{"ts":1650702480000,"o":39569.5,"h":39591,"l":39569,"c":39590.5,"v":31.422}
{"ts":1650702540000,"o":39590.5,"h":39591,"l":39590.5,"c":39591,"v":5.961}
{"ts":1650702600000,"o":39591,"h":39591,"l":39575,"c":39591,"v":43.666}
{"ts":1650702660000,"o":39591,"h":39595,"l":39581,"c":39594.5,"v":13.708}
{"ts":1650702720000,"o":39594.5,"h":39595,"l":39594.5,"c":39595,"v":4.642}
{"ts":1650702780000,"o":39595,"h":39604,"l":39594.5,"c":39604,"v":48.7}
{"ts":1650702840000,"o":39604,"h":39604,"l":39594.5,"c":39594.5,"v":33.502}
{"ts":1650702900000,"o":39594.5,"h":39603.5,"l":39594.5,"c":39603,"v":31.907}
{"ts":1650702960000,"o":39603,"h":39619,"l":39603,"c":39618.5,"v":39.808}
{"ts":1650703020000,"o":39618.5,"h":39618.5,"l":39611,"c":39616.5,"v":30.783}
{"ts":1650703080000,"o":39616.5,"h":39617,"l":39603.5,"c":39603.5,"v":12.125}
{"ts":1650703140000,"o":39603.5,"h":39604,"l":39603.5,"c":39603.5,"v":7.902}
{"ts":1650703200000,"o":39603.5,"h":39604,"l":39603.5,"c":39604,"v":2.761}
{"ts":1650703260000,"o":39604,"h":39613,"l":39603.5,"c":39613,"v":16.978}
{"ts":1650703320000,"o":39613,"h":39613,"l":39612.5,"c":39613,"v":11.106}
{"ts":1650703380000,"o":39613,"h":39613,"l":39612.5,"c":39613,"v":9.607}
{"ts":1650703440000,"o":39613,"h":39619.5,"l":39610,"c":39618.5,"v":43.671}
{"ts":1650703500000,"o":39618.5,"h":39619,"l":39614,"c":39614,"v":12.9}
{"ts":1650703560000,"o":39614,"h":39630,"l":39614,"c":39630,"v":38.761}
{"ts":1650703620000,"o":39630,"h":39631,"l":39629.5,"c":39631,"v":67.897}
{"ts":1650703680000,"o":39631,"h":39649.5,"l":39630.5,"c":39640,"v":46.058}
{"ts":1650703740000,"o":39640,"h":39640,"l":39639.5,"c":39640,"v":31.074}
{"ts":1650703800000,"o":39640,"h":39649,"l":39624.5,"c":39624.5,"v":59.447}
{"ts":1650703860000,"o":39624.5,"h":39641.5,"l":39624.5,"c":39641.5,"v":20.053}
{"ts":1650703920000,"o":39641.5,"h":39644.5,"l":39641.5,"c":39643,"v":36.581}
{"ts":1650703980000,"o":39643,"h":39643,"l":39617,"c":39617,"v":31.727}
{"ts":1650704040000,"o":39617,"h":39617.5,"l":39609,"c":39612,"v":21.269}
{"ts":1650704100000,"o":39612,"h":39612.5,"l":39580,"c":39580.5,"v":53.218}
{"ts":1650704160000,"o":39580.5,"h":39591,"l":39561,"c":39591,"v":45.133}
{"ts":1650704220000,"o":39591,"h":39593,"l":39576,"c":39576.5,"v":15.574}
{"ts":1650704280000,"o":39576.5,"h":39582,"l":39576,"c":39581.5,"v":6.003}
{"ts":1650704340000,"o":39581.5,"h":39600.5,"l":39581.5,"c":39600,"v":14.276}
{"ts":1650704400000,"o":39600,"h":39619,"l":39581.5,"c":39582,"v":42.553}
{"ts":1650704460000,"o":39582,"h":39582,"l":39568,"c":39568.5,"v":24.109}
{"ts":1650704520000,"o":39568.5,"h":39568.5,"l":39560,"c":39560,"v":12.468}
{"ts":1650704580000,"o":39560,"h":39560.5,"l":39556.5,"c":39556.5,"v":64.467}
{"ts":1650704640000,"o":39556.5,"h":39557,"l":39530.5,"c":39531,"v":37.178}
{"ts":1650704700000,"o":39531,"h":39538.5,"l":39531,"c":39534,"v":26.352}
{"ts":1650704760000,"o":39534,"h":39551,"l":39534,"c":39541.5,"v":16.617}
{"ts":1650704820000,"o":39541.5,"h":39545.5,"l":39539,"c":39539,"v":13.303}
{"ts":1650704880000,"o":39539,"h":39543.5,"l":39533.5,"c":39534,"v":15.99}
{"ts":1650704940000,"o":39534,"h":39540,"l":39533.5,"c":39540,"v":9.799}
{"ts":1650705000000,"o":39540,"h":39540,"l":39533.5,"c":39534,"v":31.543}
{"ts":1650705060000,"o":39534,"h":39540,"l":39533.5,"c":39539.5,"v":26.382}
{"ts":1650705120000,"o":39539.5,"h":39547.5,"l":39539.5,"c":39547.5,"v":151.764}
{"ts":1650705180000,"o":39547.5,"h":39564,"l":39547.5,"c":39564,"v":66.881}
{"ts":1650705240000,"o":39564,"h":39564,"l":39537.5,"c":39551,"v":49.364}
{"ts":1650705300000,"o":39551,"h":39552,"l":39550.5,"c":39552,"v":37.297}
{"ts":1650705360000,"o":39552,"h":39566,"l":39551.5,"c":39565.5,"v":24.536}
{"ts":1650705420000,"o":39565.5,"h":39575,"l":39565.5,"c":39574.5,"v":7.152}
{"ts":1650705480000,"o":39574.5,"h":39579.5,"l":39574.5,"c":39579,"v":8.426}
{"ts":1650705540000,"o":39579,"h":39579.5,"l":39579,"c":39579,"v":8.945}
{"ts":1650705600000,"o":39579,"h":39579.5,"l":39579,"c":39579,"v":2.939}
{"ts":1650705660000,"o":39579,"h":39579.5,"l":39559.5,"c":39559.5,"v":36.482}
{"ts":1650705720000,"o":39559.5,"h":39560,"l":39559.5,"c":39560,"v":14.351}
{"ts":1650705780000,"o":39560,"h":39560,"l":39552,"c":39552,"v":12.39}
{"ts":1650705840000,"o":39552,"h":39552.5,"l":39552,"c":39552.5,"v":5.855}
{"ts":1650705900000,"o":39552.5,"h":39552.5,"l":39552,"c":39552,"v":6.893}
{"ts":1650705960000,"o":39552,"h":39552.5,"l":39552,"c":39552,"v":0.465}
{"ts":1650706020000,"o":39552,"h":39552.5,"l":39552,"c":39552,"v":1.823}
{"ts":1650706080000,"o":39552,"h":39552.5,"l":39552,"c":39552.5,"v":1.716}
{"ts":1650706140000,"o":39552.5,"h":39552.5,"l":39552,"c":39552,"v":9.335}
{"ts":1650706200000,"o":39552,"h":39552.5,"l":39550.5,"c":39551,"v":5.426}
{"ts":1650706260000,"o":39551,"h":39553.5,"l":39551,"c":39553.5,"v":11.74}
{"ts":1650706320000,"o":39553.5,"h":39553.5,"l":39550.5,"c":39551,"v":10.096}
{"ts":1650706380000,"o":39551,"h":39551,"l":39550.5,"c":39551,"v":2.693}
{"ts":1650706440000,"o":39551,"h":39551,"l":39550.5,"c":39551,"v":1.674}
{"ts":1650706500000,"o":39551,"h":39551,"l":39550.5,"c":39551,"v":7.777}
{"ts":1650706560000,"o":39551,"h":39551,"l":39550.5,"c":39551,"v":4.391}
{"ts":1650706620000,"o":39551,"h":39553.5,"l":39550.5,"c":39553.5,"v":5.492}
{"ts":1650706680000,"o":39553.5,"h":39572,"l":39553.5,"c":39571.5,"v":44.957}
{"ts":1650706740000,"o":39571.5,"h":39574.5,"l":39571.5,"c":39574,"v":4.67}
{"ts":1650706800000,"o":39574,"h":39574.5,"l":39554,"c":39554,"v":10.198}
{"ts":1650706860000,"o":39554,"h":39554.5,"l":39550.5,"c":39550.5,"v":3.99}
{"ts":1650706920000,"o":39550.5,"h":39551,"l":39539,"c":39541.5,"v":18.38}
{"ts":1650706980000,"o":39541.5,"h":39542,"l":39525,"c":39525,"v":28.499}
{"ts":1650707040000,"o":39525,"h":39525.5,"l":39476.5,"c":39504.5,"v":128.744}
{"ts":1650707100000,"o":39504.5,"h":39520,"l":39504.5,"c":39520,"v":20.18}
{"ts":1650707160000,"o":39520,"h":39525,"l":39520,"c":39525,"v":8.492}
{"ts":1650707220000,"o":39525,"h":39525,"l":39503.5,"c":39506,"v":36.066}
{"ts":1650707280000,"o":39506,"h":39506.5,"l":39496,"c":39496,"v":39.409}
{"ts":1650707340000,"o":39496,"h":39496.5,"l":39496,"c":39496.5,"v":16.117}
{"ts":1650707400000,"o":39496.5,"h":39496.5,"l":39496,"c":39496,"v":8.776}
{"ts":1650707460000,"o":39496,"h":39496.5,"l":39490,"c":39490,"v":9.157}
{"ts":1650707520000,"o":39490,"h":39490.5,"l":39490,"c":39490,"v":12.443}
{"ts":1650707580000,"o":39490,"h":39501,"l":39490,"c":39500.5,"v":7.101}
{"ts":1650707640000,"o":39500.5,"h":39505,"l":39500.5,"c":39505,"v":17.925}
{"ts":1650707700000,"o":39505,"h":39520,"l":39504.5,"c":39520,"v":16.714}
{"ts":1650707760000,"o":39520,"h":39520,"l":39501,"c":39501.5,"v":15.626}
{"ts":1650707820000,"o":39501.5,"h":39501.5,"l":39501,"c":39501,"v":2.898}
{"ts":1650707880000,"o":39501,"h":39501.5,"l":39501,"c":39501.5,"v":1.415}
{"ts":1650707940000,"o":39501.5,"h":39513.5,"l":39501,"c":39513.5,"v":16.486}
{"ts":1650708000000,"o":39513.5,"h":39526.5,"l":39513,"c":39526.5,"v":27.597}
{"ts":1650708060000,"o":39526.5,"h":39526.5,"l":39526,"c":39526,"v":5.626}
{"ts":1650708120000,"o":39526,"h":39526.5,"l":39526,"c":39526,"v":2.547}
{"ts":1650708180000,"o":39526,"h":39526.5,"l":39526,"c":39526.5,"v":7.306}
{"ts":1650708240000,"o":39526.5,"h":39526.5,"l":39526,"c":39526.5,"v":2.415}
{"ts":1650708300000,"o":39526.5,"h":39539,"l":39526,"c":39539,"v":6.31}
{"ts":1650708360000,"o":39539,"h":39539,"l":39538.5,"c":39538.5,"v":1.584}
{"ts":1650708420000,"o":39538.5,"h":39539,"l":39538.5,"c":39539,"v":3.923}
{"ts":1650708480000,"o":39539,"h":39539,"l":39538.5,"c":39538.5,"v":1.96}
{"ts":1650708540000,"o":39538.5,"h":39539,"l":39538.5,"c":39539,"v":1.55}
{"ts":1650708600000,"o":39539,"h":39539,"l":39538,"c":39538.5,"v":7.278}
{"ts":1650708660000,"o":39538.5,"h":39540.5,"l":39538.5,"c":39540.5,"v":6.434}
{"ts":1650708720000,"o":39540.5,"h":39540.5,"l":39540,"c":39540.5,"v":9.623}
{"ts":1650708780000,"o":39540.5,"h":39540.5,"l":39540,"c":39540.5,"v":5.695}
{"ts":1650708840000,"o":39540.5,"h":39540.5,"l":39540,"c":39540.5,"v":4.319}
{"ts":1650708900000,"o":39540.5,"h":39547.5,"l":39540.5,"c":39547,"v":3.78}
{"ts":1650708960000,"o":39547,"h":39547.5,"l":39547,"c":39547.5,"v":7.544}
{"ts":1650709020000,"o":39547.5,"h":39547.5,"l":39547,"c":39547.5,"v":3.296}
{"ts":1650709080000,"o":39547.5,"h":39547.5,"l":39547,"c":39547.5,"v":0.545}
{"ts":1650709140000,"o":39547.5,"h":39548,"l":39547,"c":39548,"v":0.919}
{"ts":1650709200000,"o":39548,"h":39564,"l":39547.5,"c":39564,"v":20.803}
{"ts":1650709260000,"o":39564,"h":39570,"l":39563.5,"c":39569.5,"v":7.709}
{"ts":1650709320000,"o":39569.5,"h":39570,"l":39565.5,"c":39566,"v":14.652}
{"ts":1650709380000,"o":39566,"h":39568,"l":39553.5,"c":39567.5,"v":15.518}
{"ts":1650709440000,"o":39567.5,"h":39568,"l":39567.5,"c":39567.5,"v":7.565}
{"ts":1650709500000,"o":39567.5,"h":39567.5,"l":39563.5,"c":39563.5,"v":9.217}
{"ts":1650709560000,"o":39563.5,"h":39564,"l":39556.5,"c":39556.5,"v":5.409}
{"ts":1650709620000,"o":39556.5,"h":39557,"l":39540.5,"c":39540.5,"v":6.951}
{"ts":1650709680000,"o":39540.5,"h":39554.5,"l":39539.5,"c":39554.5,"v":36.318}
{"ts":1650709740000,"o":39554.5,"h":39554.5,"l":39554,"c":39554,"v":1.16}
{"ts":1650709800000,"o":39554,"h":39571,"l":39554,"c":39571,"v":16.794}
{"ts":1650709860000,"o":39571,"h":39582.5,"l":39570.5,"c":39582.5,"v":9.783}
{"ts":1650709920000,"o":39582.5,"h":39586.5,"l":39582,"c":39586,"v":9.882}
{"ts":1650709980000,"o":39586,"h":39588,"l":39582,"c":39582,"v":14.929}
{"ts":1650710040000,"o":39582,"h":39582.5,"l":39562.5,"c":39562.5,"v":7.29}
{"ts":1650710100000,"o":39562.5,"h":39563,"l":39562.5,"c":39563,"v":2.148}
{"ts":1650710160000,"o":39563,"h":39565,"l":39562.5,"c":39564.5,"v":4.431}
{"ts":1650710220000,"o":39564.5,"h":39565,"l":39564.5,"c":39565,"v":3.911}
{"ts":1650710280000,"o":39565,"h":39578.5,"l":39565,"c":39578,"v":4.322}
{"ts":1650710340000,"o":39578,"h":39587.5,"l":39578,"c":39587.5,"v":8.109}
{"ts":1650710400000,"o":39587.5,"h":39587.5,"l":39587,"c":39587,"v":3.426}
{"ts":1650710460000,"o":39587,"h":39587.5,"l":39575,"c":39575,"v":14.982}
{"ts":1650710520000,"o":39575,"h":39575.5,"l":39575,"c":39575,"v":6.247}
{"ts":1650710580000,"o":39575,"h":39575.5,"l":39570,"c":39570,"v":4.076}
{"ts":1650710640000,"o":39570,"h":39570.5,"l":39570,"c":39570.5,"v":1.666}
{"ts":1650710700000,"o":39570.5,"h":39587.5,"l":39570,"c":39587.5,"v":6.379}
{"ts":1650710760000,"o":39587.5,"h":39587.5,"l":39587,"c":39587,"v":3.501}
{"ts":1650710820000,"o":39587,"h":39592.5,"l":39587,"c":39592.5,"v":5.826}
{"ts":1650710880000,"o":39592.5,"h":39620,"l":39592.5,"c":39619.5,"v":92.425}
{"ts":1650710940000,"o":39619.5,"h":39620,"l":39595.5,"c":39596,"v":42.051}
{"ts":1650711000000,"o":39596,"h":39596,"l":39595.5,"c":39596,"v":2.126}
{"ts":1650711060000,"o":39596,"h":39596,"l":39595.5,"c":39596,"v":5.694}
{"ts":1650711120000,"o":39596,"h":39596,"l":39595.5,"c":39596,"v":4.278}
{"ts":1650711180000,"o":39596,"h":39596,"l":39583,"c":39583,"v":5.899}
{"ts":1650711240000,"o":39583,"h":39583.5,"l":39579,"c":39579,"v":8.251}
{"ts":1650711300000,"o":39579,"h":39579.5,"l":39579,"c":39579,"v":2.279}
{"ts":1650711360000,"o":39579,"h":39585,"l":39579,"c":39585,"v":9.077}
{"ts":1650711420000,"o":39585,"h":39585,"l":39576.5,"c":39577,"v":2.191}
{"ts":1650711480000,"o":39577,"h":39577,"l":39576.5,"c":39576.5,"v":5.644}
{"ts":1650711540000,"o":39576.5,"h":39577,"l":39576.5,"c":39576.5,"v":2.853}
{"ts":1650711600000,"o":39576.5,"h":39585.5,"l":39576.5,"c":39585.5,"v":4.48}
{"ts":1650711660000,"o":39585.5,"h":39600,"l":39585.5,"c":39599.5,"v":7.928}
{"ts":1650711720000,"o":39599.5,"h":39600,"l":39599.5,"c":39600,"v":8.427}
{"ts":1650711780000,"o":39600,"h":39600,"l":39587,"c":39587,"v":12.353}
{"ts":1650711840000,"o":39587,"h":39587.5,"l":39587,"c":39587,"v":6.798}
{"ts":1650711900000,"o":39587,"h":39591.5,"l":39587,"c":39591.5,"v":3.04}
{"ts":1650711960000,"o":39591.5,"h":39591.5,"l":39591,"c":39591,"v":3.027}
{"ts":1650712020000,"o":39591,"h":39591.5,"l":39591,"c":39591.5,"v":1.908}
{"ts":1650712080000,"o":39591.5,"h":39591.5,"l":39591,"c":39591,"v":1.788}
{"ts":1650712140000,"o":39591,"h":39591.5,"l":39591,"c":39591.5,"v":9.31}
{"ts":1650712200000,"o":39591.5,"h":39591.5,"l":39577.5,"c":39577.5,"v":6.855}
{"ts":1650712260000,"o":39577.5,"h":39595,"l":39575.5,"c":39595,"v":14.16}
{"ts":1650712320000,"o":39595,"h":39595,"l":39594.5,"c":39595,"v":2.499}
{"ts":1650712380000,"o":39595,"h":39600,"l":39594.5,"c":39600,"v":14.474}
{"ts":1650712440000,"o":39600,"h":39639,"l":39600,"c":39638,"v":76.79}
{"ts":1650712500000,"o":39638,"h":39638.5,"l":39616.5,"c":39617,"v":34.332}
{"ts":1650712560000,"o":39617,"h":39640,"l":39616.5,"c":39639.5,"v":60.121}
{"ts":1650712620000,"o":39639.5,"h":39640,"l":39639.5,"c":39639.5,"v":19.292}
{"ts":1650712680000,"o":39639.5,"h":39645,"l":39639.5,"c":39644.5,"v":29.649}
{"ts":1650712740000,"o":39644.5,"h":39645,"l":39616.5,"c":39617,"v":51.903}
{"ts":1650712800000,"o":39617,"h":39625,"l":39616.5,"c":39625,"v":9.59}
{"ts":1650712860000,"o":39625,"h":39625,"l":39624.5,"c":39624.5,"v":5.284}
{"ts":1650712920000,"o":39624.5,"h":39625,"l":39624.5,"c":39624.5,"v":9.75}
{"ts":1650712980000,"o":39624.5,"h":39625,"l":39624.5,"c":39625,"v":5.31}
{"ts":1650713040000,"o":39625,"h":39625,"l":39609,"c":39609,"v":12.288}
{"ts":1650713100000,"o":39609,"h":39609,"l":39603,"c":39603,"v":4.799}
{"ts":1650713160000,"o":39603,"h":39625,"l":39603,"c":39624.5,"v":7.989}
{"ts":1650713220000,"o":39624.5,"h":39625,"l":39624.5,"c":39625,"v":2.154}
{"ts":1650713280000,"o":39625,"h":39625,"l":39621.5,"c":39622,"v":3.428}
{"ts":1650713340000,"o":39622,"h":39622,"l":39621.5,"c":39622,"v":11.245}
{"ts":1650713400000,"o":39622,"h":39622,"l":39621.5,"c":39622,"v":7.336}
{"ts":1650713460000,"o":39622,"h":39622,"l":39621.5,"c":39622,"v":2.998}
{"ts":1650713520000,"o":39622,"h":39622,"l":39621,"c":39621,"v":14.329}
{"ts":1650713580000,"o":39621,"h":39621.5,"l":39621,"c":39621,"v":3.102}
{"ts":1650713640000,"o":39621,"h":39621.5,"l":39606,"c":39613.5,"v":17.384}
{"ts":1650713700000,"o":39613.5,"h":39620,"l":39607.5,"c":39608,"v":20.339}
{"ts":1650713760000,"o":39608,"h":39612.5,"l":39608,"c":39612,"v":7.401}
{"ts":1650713820000,"o":39612,"h":39612.5,"l":39601,"c":39601,"v":3.665}
{"ts":1650713880000,"o":39601,"h":39601.5,"l":39596,"c":39596.5,"v":4.708}
{"ts":1650713940000,"o":39596.5,"h":39596.5,"l":39587.5,"c":39588,"v":13.443}
{"ts":1650714000000,"o":39588,"h":39599.5,"l":39587.5,"c":39599.5,"v":20.997}
{"ts":1650714060000,"o":39599.5,"h":39600,"l":39599.5,"c":39600,"v":6.879}
{"ts":1650714120000,"o":39600,"h":39600,"l":39590,"c":39590,"v":1.977}
{"ts":1650714180000,"o":39590,"h":39590.5,"l":39590,"c":39590.5,"v":1.88}
{"ts":1650714240000,"o":39590.5,"h":39601,"l":39590,"c":39600.5,"v":4.77}
{"ts":1650714300000,"o":39600.5,"h":39601,"l":39600.5,"c":39600.5,"v":8.653}
{"ts":1650714360000,"o":39600.5,"h":39609,"l":39600.5,"c":39609,"v":3.859}
{"ts":1650714420000,"o":39609,"h":39609,"l":39608.5,"c":39608.5,"v":7.286}
{"ts":1650714480000,"o":39608.5,"h":39609,"l":39608.5,"c":39609,"v":5.223}
{"ts":1650714540000,"o":39609,"h":39609,"l":39591,"c":39591.5,"v":51.373}
{"ts":1650714600000,"o":39591.5,"h":39591.5,"l":39588.5,"c":39589,"v":18.905}
{"ts":1650714660000,"o":39589,"h":39589,"l":39577,"c":39581.5,"v":67.619}
{"ts":1650714720000,"o":39581.5,"h":39581.5,"l":39581,"c":39581.5,"v":2.453}
{"ts":1650714780000,"o":39581.5,"h":39581.5,"l":39571,"c":39571,"v":25.016}
{"ts":1650714840000,"o":39571,"h":39571,"l":39568.5,"c":39568.5,"v":7.108}
{"ts":1650714900000,"o":39568.5,"h":39580,"l":39568.5,"c":39579.5,"v":12.594}
{"ts":1650714960000,"o":39579.5,"h":39580,"l":39575,"c":39575.5,"v":15.258}
{"ts":1650715020000,"o":39575.5,"h":39575.5,"l":39575,"c":39575.5,"v":22.191}
{"ts":1650715080000,"o":39575.5,"h":39578.5,"l":39575,"c":39578.5,"v":13.06}
{"ts":1650715140000,"o":39578.5,"h":39578.5,"l":39578,"c":39578.5,"v":2.294}
{"ts":1650715200000,"o":39578.5,"h":39594.5,"l":39578.5,"c":39594.5,"v":19.887}
{"ts":1650715260000,"o":39594.5,"h":39600,"l":39594.5,"c":39599.5,"v":4.799}
{"ts":1650715320000,"o":39599.5,"h":39600,"l":39569,"c":39569.5,"v":26.522}
{"ts":1650715380000,"o":39569.5,"h":39570,"l":39569.5,"c":39569.5,"v":4.55}
{"ts":1650715440000,"o":39569.5,"h":39569.5,"l":39569,"c":39569,"v":12.249}
{"ts":1650715500000,"o":39569,"h":39569.5,"l":39542,"c":39542,"v":51.026}
{"ts":1650715560000,"o":39542,"h":39542,"l":39521,"c":39521,"v":36.014}
{"ts":1650715620000,"o":39521,"h":39538,"l":39521,"c":39538,"v":25.244}
{"ts":1650715680000,"o":39538,"h":39548.5,"l":39537.5,"c":39548.5,"v":15.52}
{"ts":1650715740000,"o":39548.5,"h":39548.5,"l":39530.5,"c":39530.5,"v":31.984}
{"ts":1650715800000,"o":39530.5,"h":39535,"l":39530.5,"c":39534.5,"v":16.384}
{"ts":1650715860000,"o":39534.5,"h":39551.5,"l":39534.5,"c":39551,"v":21.23}
{"ts":1650715920000,"o":39551,"h":39551.5,"l":39521,"c":39521,"v":24.906}
{"ts":1650715980000,"o":39521,"h":39530,"l":39521,"c":39530,"v":3.861}
{"ts":1650716040000,"o":39530,"h":39547.5,"l":39529.5,"c":39543,"v":16.067}
{"ts":1650716100000,"o":39543,"h":39543.5,"l":39543,"c":39543.5,"v":6.405}
{"ts":1650716160000,"o":39543.5,"h":39545,"l":39543,"c":39545,"v":34.688}
{"ts":1650716220000,"o":39545,"h":39545,"l":39530,"c":39530.5,"v":14.225}
{"ts":1650716280000,"o":39530.5,"h":39539.5,"l":39530,"c":39539.5,"v":8.988}
{"ts":1650716340000,"o":39539.5,"h":39548,"l":39528,"c":39532.5,"v":117.058}
{"ts":1650716400000,"o":39532.5,"h":39550,"l":39532.5,"c":39550,"v":25.978}
{"ts":1650716460000,"o":39550,"h":39580.5,"l":39550,"c":39580.5,"v":61.373}
{"ts":1650716520000,"o":39580.5,"h":39595,"l":39580,"c":39594.5,"v":23.918}
{"ts":1650716580000,"o":39594.5,"h":39595,"l":39581.5,"c":39581.5,"v":26.562}
{"ts":1650716640000,"o":39581.5,"h":39594,"l":39581.5,"c":39594,"v":16.227}
{"ts":1650716700000,"o":39594,"h":39610,"l":39593.5,"c":39610,"v":36.526}
{"ts":1650716760000,"o":39610,"h":39719.5,"l":39609.5,"c":39700.5,"v":373.694}
{"ts":1650716820000,"o":39700.5,"h":39700.5,"l":39663,"c":39673,"v":112.214}
{"ts":1650716880000,"o":39673,"h":39696,"l":39657.5,"c":39690.5,"v":73.213}
{"ts":1650716940000,"o":39690.5,"h":39718.5,"l":39679.5,"c":39712.5,"v":73.07}
{"ts":1650717000000,"o":39712.5,"h":39741,"l":39693.5,"c":39740,"v":188.061}
{"ts":1650717060000,"o":39740,"h":39749.5,"l":39719.5,"c":39749,"v":147.152}
{"ts":1650717120000,"o":39749,"h":39749.5,"l":39712.5,"c":39712.5,"v":48.946}
{"ts":1650717180000,"o":39712.5,"h":39713,"l":39664,"c":39693,"v":102.296}
{"ts":1650717240000,"o":39693,"h":39693,"l":39633,"c":39653.5,"v":69.455}
{"ts":1650717300000,"o":39653.5,"h":39687,"l":39641,"c":39686.5,"v":37.232}
{"ts":1650717360000,"o":39686.5,"h":39687,"l":39674,"c":39674.5,"v":43.843}
{"ts":1650717420000,"o":39674.5,"h":39674.5,"l":39663.5,"c":39663.5,"v":11.651}
{"ts":1650717480000,"o":39663.5,"h":39663.5,"l":39656,"c":39656.5,"v":21.262}
{"ts":1650717540000,"o":39656.5,"h":39680,"l":39656.5,"c":39677,"v":50.732}
{"ts":1650717600000,"o":39677,"h":39677,"l":39676.5,"c":39676.5,"v":6.046}
{"ts":1650717660000,"o":39676.5,"h":39710,"l":39676.5,"c":39704.5,"v":26.596}
{"ts":1650717720000,"o":39704.5,"h":39719,"l":39704,"c":39719,"v":29.712}
{"ts":1650717780000,"o":39719,"h":39722,"l":39692,"c":39692,"v":34.993}
{"ts":1650717840000,"o":39692,"h":39692.5,"l":39680,"c":39680.5,"v":19.655}
{"ts":1650717900000,"o":39680.5,"h":39717.5,"l":39680,"c":39710,"v":37.01}
{"ts":1650717960000,"o":39710,"h":39710,"l":39688.5,"c":39688.5,"v":11.294}
{"ts":1650718020000,"o":39688.5,"h":39689,"l":39664.5,"c":39664.5,"v":23.191}
{"ts":1650718080000,"o":39664.5,"h":39665,"l":39663,"c":39663,"v":14.444}
{"ts":1650718140000,"o":39663,"h":39672,"l":39663,"c":39671.5,"v":25.584}
{"ts":1650718200000,"o":39671.5,"h":39672,"l":39671.5,"c":39671.5,"v":9.227}
{"ts":1650718260000,"o":39671.5,"h":39672,"l":39662.5,"c":39668,"v":13.681}
{"ts":1650718320000,"o":39668,"h":39668.5,"l":39668,"c":39668.5,"v":2.718}
{"ts":1650718380000,"o":39668.5,"h":39668.5,"l":39668,"c":39668.5,"v":0.471}
{"ts":1650718440000,"o":39668.5,"h":39668.5,"l":39658,"c":39658.5,"v":25.645}
{"ts":1650718500000,"o":39658.5,"h":39658.5,"l":39658,"c":39658.5,"v":8.063}
{"ts":1650718560000,"o":39658.5,"h":39658.5,"l":39658,"c":39658.5,"v":11.233}
{"ts":1650718620000,"o":39658.5,"h":39672,"l":39658,"c":39672,"v":19.567}
{"ts":1650718680000,"o":39672,"h":39680.5,"l":39672,"c":39675,"v":18.276}
{"ts":1650718740000,"o":39675,"h":39675,"l":39664,"c":39664.5,"v":5.88}
{"ts":1650718800000,"o":39664.5,"h":39684,"l":39664,"c":39684,"v":8.633}
{"ts":1650718860000,"o":39684,"h":39688,"l":39684,"c":39687.5,"v":5.702}
{"ts":1650718920000,"o":39687.5,"h":39688,"l":39678.5,"c":39684,"v":13.169}
{"ts":1650718980000,"o":39684,"h":39684.5,"l":39668.5,"c":39684,"v":16.092}
{"ts":1650719040000,"o":39684,"h":39706,"l":39680,"c":39705.5,"v":32.304}
{"ts":1650719100000,"o":39705.5,"h":39706,"l":39705.5,"c":39705.5,"v":10.005}
{"ts":1650719160000,"o":39705.5,"h":39706,"l":39700,"c":39700,"v":20.483}
{"ts":1650719220000,"o":39700,"h":39733,"l":39700,"c":39732.5,"v":107.704}
{"ts":1650719280000,"o":39732.5,"h":39772,"l":39731.5,"c":39750.5,"v":138.992}
{"ts":1650719340000,"o":39750.5,"h":39750.5,"l":39726.5,"c":39727,"v":40.576}
{"ts":1650719400000,"o":39727,"h":39729,"l":39714.5,"c":39729,"v":22.762}
{"ts":1650719460000,"o":39729,"h":39729,"l":39728.5,"c":39728.5,"v":47.073}
{"ts":1650719520000,"o":39728.5,"h":39742,"l":39710.5,"c":39741.5,"v":33.397}
{"ts":1650719580000,"o":39741.5,"h":39742,"l":39725,"c":39725.5,"v":51.203}
{"ts":1650719640000,"o":39725.5,"h":39745,"l":39725.5,"c":39745,"v":24.413}
{"ts":1650719700000,"o":39745,"h":39745,"l":39744.5,"c":39745,"v":12.953}
{"ts":1650719760000,"o":39745,"h":39745,"l":39724,"c":39726,"v":68.557}
{"ts":1650719820000,"o":39726,"h":39726.5,"l":39724,"c":39724,"v":12.511}
{"ts":1650719880000,"o":39724,"h":39741,"l":39724,"c":39740.5,"v":31.483}
{"ts":1650719940000,"o":39740.5,"h":39741,"l":39740.5,"c":39741,"v":30.991}
{"ts":1650720000000,"o":39741,"h":39741,"l":39734,"c":39734,"v":15.523}
{"ts":1650720060000,"o":39734,"h":39734.5,"l":39724.5,"c":39725,"v":13.349}
{"ts":1650720120000,"o":39725,"h":39725,"l":39724.5,"c":39725,"v":9.039}
{"ts":1650720180000,"o":39725,"h":39732,"l":39725,"c":39732,"v":28.862}
{"ts":1650720240000,"o":39732,"h":39746,"l":39725,"c":39725,"v":63.187}
{"ts":1650720300000,"o":39725,"h":39725.5,"l":39725,"c":39725,"v":3.532}
{"ts":1650720360000,"o":39725,"h":39725.5,"l":39696.5,"c":39697,"v":45.784}
{"ts":1650720420000,"o":39697,"h":39697,"l":39686,"c":39690.5,"v":24.834}
{"ts":1650720480000,"o":39690.5,"h":39710,"l":39690.5,"c":39709.5,"v":35.43}
{"ts":1650720540000,"o":39709.5,"h":39726,"l":39709.5,"c":39725.5,"v":25.377}
{"ts":1650720600000,"o":39725.5,"h":39726,"l":39725.5,"c":39726,"v":5.767}
{"ts":1650720660000,"o":39726,"h":39726,"l":39725.5,"c":39726,"v":2.055}
{"ts":1650720720000,"o":39726,"h":39726,"l":39717.5,"c":39717.5,"v":25.055}
{"ts":1650720780000,"o":39717.5,"h":39718,"l":39717.5,"c":39718,"v":3.797}
{"ts":1650720840000,"o":39718,"h":39718,"l":39684,"c":39686,"v":38.013}
{"ts":1650720900000,"o":39686,"h":39694,"l":39686,"c":39694,"v":14.15}
{"ts":1650720960000,"o":39694,"h":39713.5,"l":39693.5,"c":39713.5,"v":7.36}
{"ts":1650721020000,"o":39713.5,"h":39713.5,"l":39677,"c":39677,"v":17.74}
{"ts":1650721080000,"o":39677,"h":39677.5,"l":39677,"c":39677.5,"v":19.721}
{"ts":1650721140000,"o":39677.5,"h":39677.5,"l":39620,"c":39652.5,"v":100.118}
{"ts":1650721200000,"o":39652.5,"h":39668,"l":39652,"c":39660,"v":15.446}
{"ts":1650721260000,"o":39660,"h":39660.5,"l":39639,"c":39639,"v":31.287}
{"ts":1650721320000,"o":39639,"h":39652,"l":39627.5,"c":39652,"v":22.737}
{"ts":1650721380000,"o":39652,"h":39652,"l":39651.5,"c":39652,"v":14.892}
{"ts":1650721440000,"o":39652,"h":39664,"l":39651.5,"c":39664,"v":12.077}
{"ts":1650721500000,"o":39664,"h":39669,"l":39664,"c":39669,"v":25.292}
{"ts":1650721560000,"o":39669,"h":39669,"l":39651.5,"c":39652,"v":18.46}
{"ts":1650721620000,"o":39652,"h":39652,"l":39651.5,"c":39651.5,"v":5.779}
{"ts":1650721680000,"o":39651.5,"h":39652,"l":39630,"c":39633.5,"v":23.708}
{"ts":1650721740000,"o":39633.5,"h":39649,"l":39633,"c":39633.5,"v":18.679}
{"ts":1650721800000,"o":39633.5,"h":39641,"l":39633.5,"c":39640.5,"v":13.836}
{"ts":1650721860000,"o":39640.5,"h":39641,"l":39640.5,"c":39641,"v":10.908}
{"ts":1650721920000,"o":39641,"h":39647,"l":39640.5,"c":39647,"v":9.75}
{"ts":1650721980000,"o":39647,"h":39657.5,"l":39646.5,"c":39657.5,"v":13.192}
{"ts":1650722040000,"o":39657.5,"h":39657.5,"l":39657,"c":39657.5,"v":3.196}
{"ts":1650722100000,"o":39657.5,"h":39660.5,"l":39657,"c":39660.5,"v":5.334}
{"ts":1650722160000,"o":39660.5,"h":39687,"l":39660.5,"c":39686.5,"v":18.209}
{"ts":1650722220000,"o":39686.5,"h":39687,"l":39673,"c":39673,"v":29.635}
{"ts":1650722280000,"o":39673,"h":39673.5,"l":39659,"c":39668,"v":13.546}
{"ts":1650722340000,"o":39668,"h":39683,"l":39667.5,"c":39683,"v":6.695}
{"ts":1650722400000,"o":39683,"h":39714.5,"l":39682.5,"c":39697,"v":56.759}
{"ts":1650722460000,"o":39697,"h":39711.5,"l":39696.5,"c":39711,"v":12.87}
{"ts":1650722520000,"o":39711,"h":39726,"l":39711,"c":39726,"v":45.672}
{"ts":1650722580000,"o":39726,"h":39726,"l":39723.5,"c":39724,"v":25.738}
{"ts":1650722640000,"o":39724,"h":39724,"l":39701,"c":39701.5,"v":43.322}
{"ts":1650722700000,"o":39701.5,"h":39705.5,"l":39701,"c":39701.5,"v":8.555}
{"ts":1650722760000,"o":39701.5,"h":39717.5,"l":39701.5,"c":39717.5,"v":11.788}
{"ts":1650722820000,"o":39717.5,"h":39717.5,"l":39717,"c":39717,"v":10.579}
{"ts":1650722880000,"o":39717,"h":39717.5,"l":39717,"c":39717,"v":5.086}
{"ts":1650722940000,"o":39717,"h":39723.5,"l":39717,"c":39723.5,"v":10.895}
{"ts":1650723000000,"o":39723.5,"h":39730,"l":39723.5,"c":39725.5,"v":11.114}
{"ts":1650723060000,"o":39725.5,"h":39725.5,"l":39725,"c":39725.5,"v":2.238}
{"ts":1650723120000,"o":39725.5,"h":39725.5,"l":39708.5,"c":39708.5,"v":21.535}
{"ts":1650723180000,"o":39708.5,"h":39709,"l":39708.5,"c":39708.5,"v":5.384}
{"ts":1650723240000,"o":39708.5,"h":39709,"l":39708.5,"c":39708.5,"v":5.564}
{"ts":1650723300000,"o":39708.5,"h":39717,"l":39708.5,"c":39717,"v":8.104}
{"ts":1650723360000,"o":39717,"h":39717,"l":39716.5,"c":39716.5,"v":3.22}
{"ts":1650723420000,"o":39716.5,"h":39717,"l":39713.5,"c":39713.5,"v":17.796}
{"ts":1650723480000,"o":39713.5,"h":39714,"l":39713.5,"c":39713.5,"v":7.654}
{"ts":1650723540000,"o":39713.5,"h":39714,"l":39676.5,"c":39683,"v":58.759}
{"ts":1650723600000,"o":39683,"h":39683,"l":39682.5,"c":39683,"v":17.67}
{"ts":1650723660000,"o":39683,"h":39683,"l":39677,"c":39677,"v":8.708}
{"ts":1650723720000,"o":39677,"h":39677.5,"l":39652,"c":39652,"v":56.234}
{"ts":1650723780000,"o":39652,"h":39652,"l":39651,"c":39651,"v":12.663}
{"ts":1650723840000,"o":39651,"h":39651,"l":39626,"c":39630.5,"v":50.769}
{"ts":1650723900000,"o":39630.5,"h":39654.5,"l":39630.5,"c":39644,"v":52.094}
{"ts":1650723960000,"o":39644,"h":39644,"l":39643.5,"c":39643.5,"v":3.103}
{"ts":1650724020000,"o":39643.5,"h":39644,"l":39631,"c":39631.5,"v":24.501}
{"ts":1650724080000,"o":39631.5,"h":39639.5,"l":39631,"c":39639,"v":24.72}
{"ts":1650724140000,"o":39639,"h":39639.5,"l":39639,"c":39639.5,"v":7.745}
{"ts":1650724200000,"o":39639.5,"h":39639.5,"l":39639,"c":39639,"v":16.244}
{"ts":1650724260000,"o":39639,"h":39639.5,"l":39639,"c":39639,"v":8.733}
{"ts":1650724320000,"o":39639,"h":39639.5,"l":39639,"c":39639,"v":11.783}
{"ts":1650724380000,"o":39639,"h":39639.5,"l":39639,"c":39639.5,"v":31.888}
{"ts":1650724440000,"o":39639.5,"h":39639.5,"l":39639,"c":39639.5,"v":8.483}
{"ts":1650724500000,"o":39639.5,"h":39639.5,"l":39620,"c":39622.5,"v":54.142}
{"ts":1650724560000,"o":39622.5,"h":39622.5,"l":39622,"c":39622,"v":6.935}
{"ts":1650724620000,"o":39622,"h":39639,"l":39622,"c":39639,"v":9.871}
{"ts":1650724680000,"o":39639,"h":39639,"l":39628,"c":39628.5,"v":9.337}
{"ts":1650724740000,"o":39628.5,"h":39633.5,"l":39619.5,"c":39633,"v":22.815}
{"ts":1650724800000,"o":39633,"h":39633.5,"l":39633,"c":39633,"v":4.395}
{"ts":1650724860000,"o":39633,"h":39633.5,"l":39633,"c":39633.5,"v":5.455}
{"ts":1650724920000,"o":39633.5,"h":39646,"l":39633,"c":39646,"v":11.787}
{"ts":1650724980000,"o":39646,"h":39646,"l":39634,"c":39634.5,"v":9.07}
{"ts":1650725040000,"o":39634.5,"h":39634.5,"l":39634,"c":39634.5,"v":3.722}
{"ts":1650725100000,"o":39634.5,"h":39634.5,"l":39634,"c":39634,"v":5.674}
{"ts":1650725160000,"o":39634,"h":39634.5,"l":39627.5,"c":39634,"v":30.662}
{"ts":1650725220000,"o":39634,"h":39638,"l":39634,"c":39637.5,"v":17.774}
{"ts":1650725280000,"o":39637.5,"h":39638,"l":39637.5,"c":39638,"v":5.721}
{"ts":1650725340000,"o":39638,"h":39638,"l":39637.5,"c":39638,"v":1.534}
{"ts":1650725400000,"o":39638,"h":39646,"l":39637.5,"c":39645.5,"v":5.383}
{"ts":1650725460000,"o":39645.5,"h":39669,"l":39645.5,"c":39650.5,"v":32.097}
{"ts":1650725520000,"o":39650.5,"h":39656.5,"l":39650.5,"c":39656.5,"v":12.473}
{"ts":1650725580000,"o":39656.5,"h":39656.5,"l":39656,"c":39656.5,"v":2.146}
{"ts":1650725640000,"o":39656.5,"h":39656.5,"l":39656,"c":39656,"v":2.676}
{"ts":1650725700000,"o":39656,"h":39656,"l":39649,"c":39655,"v":37.54}
{"ts":1650725760000,"o":39655,"h":39660,"l":39655,"c":39659.5,"v":6.708}
{"ts":1650725820000,"o":39659.5,"h":39660,"l":39659.5,"c":39660,"v":5.442}
{"ts":1650725880000,"o":39660,"h":39674.5,"l":39659.5,"c":39674.5,"v":45.999}
{"ts":1650725940000,"o":39674.5,"h":39688.5,"l":39674.5,"c":39688.5,"v":14.727}
{"ts":1650726000000,"o":39688.5,"h":39688.5,"l":39686.5,"c":39686.5,"v":12.636}
{"ts":1650726060000,"o":39686.5,"h":39687,"l":39677,"c":39677,"v":15.795}
{"ts":1650726120000,"o":39677,"h":39677.5,"l":39677,"c":39677,"v":3.766}
{"ts":1650726180000,"o":39677,"h":39677.5,"l":39677,"c":39677,"v":11.456}
{"ts":1650726240000,"o":39677,"h":39677,"l":39664,"c":39664,"v":21.768}
{"ts":1650726300000,"o":39664,"h":39664.5,"l":39664,"c":39664,"v":4.336}
{"ts":1650726360000,"o":39664,"h":39664.5,"l":39664,"c":39664,"v":4.637}
{"ts":1650726420000,"o":39664,"h":39677.5,"l":39664,"c":39677.5,"v":11.231}
{"ts":1650726480000,"o":39677.5,"h":39689.5,"l":39677,"c":39689.5,"v":11.079}
{"ts":1650726540000,"o":39689.5,"h":39703,"l":39689,"c":39700,"v":38.259}
{"ts":1650726600000,"o":39700,"h":39700,"l":39663,"c":39669,"v":27.664}
{"ts":1650726660000,"o":39669,"h":39689.5,"l":39668.5,"c":39689.5,"v":6.887}
{"ts":1650726720000,"o":39689.5,"h":39689.5,"l":39689,"c":39689,"v":2.34}
{"ts":1650726780000,"o":39689,"h":39689.5,"l":39689,"c":39689.5,"v":1.403}
{"ts":1650726840000,"o":39689.5,"h":39689.5,"l":39689,"c":39689.5,"v":1.235}
{"ts":1650726900000,"o":39689.5,"h":39689.5,"l":39689,"c":39689,"v":0.886}
{"ts":1650726960000,"o":39689,"h":39689.5,"l":39667,"c":39667.5,"v":20.357}
{"ts":1650727020000,"o":39667.5,"h":39667.5,"l":39641,"c":39641,"v":25.857}
{"ts":1650727080000,"o":39641,"h":39654.5,"l":39641,"c":39654,"v":7.188}
{"ts":1650727140000,"o":39654,"h":39687,"l":39654,"c":39687,"v":13.505}
{"ts":1650727200000,"o":39687,"h":39701,"l":39687,"c":39700.5,"v":25.593}
{"ts":1650727260000,"o":39700.5,"h":39721.5,"l":39700.5,"c":39713.5,"v":84.176}
{"ts":1650727320000,"o":39713.5,"h":39734,"l":39705,"c":39733.5,"v":142.319}
{"ts":1650727380000,"o":39733.5,"h":39736,"l":39731,"c":39731.5,"v":51.201}
{"ts":1650727440000,"o":39731.5,"h":39731.5,"l":39717,"c":39717,"v":35.409}
{"ts":1650727500000,"o":39717,"h":39741,"l":39717,"c":39740.5,"v":95.42}
{"ts":1650727560000,"o":39740.5,"h":39744.5,"l":39740,"c":39744.5,"v":57.088}
{"ts":1650727620000,"o":39744.5,"h":39749.5,"l":39744,"c":39749.5,"v":14.023}
{"ts":1650727680000,"o":39749.5,"h":39787,"l":39749.5,"c":39785,"v":115.97}
{"ts":1650727740000,"o":39785,"h":39785.5,"l":39771.5,"c":39772,"v":68.905}
{"ts":1650727800000,"o":39772,"h":39798,"l":39771.5,"c":39781.5,"v":99.045}
{"ts":1650727860000,"o":39781.5,"h":39781.5,"l":39739,"c":39739.5,"v":53.198}
{"ts":1650727920000,"o":39739.5,"h":39760.5,"l":39739.5,"c":39752.5,"v":19.877}
{"ts":1650727980000,"o":39752.5,"h":39753,"l":39743.5,"c":39743.5,"v":7.383}
{"ts":1650728040000,"o":39743.5,"h":39750,"l":39743.5,"c":39749.5,"v":26.24}
{"ts":1650728100000,"o":39749.5,"h":39750,"l":39725,"c":39725,"v":42.075}
{"ts":1650728160000,"o":39725,"h":39725.5,"l":39725,"c":39725,"v":8.733}
{"ts":1650728220000,"o":39725,"h":39725.5,"l":39704,"c":39722.5,"v":31.273}
{"ts":1650728280000,"o":39722.5,"h":39722.5,"l":39704,"c":39704,"v":8.416}
{"ts":1650728340000,"o":39704,"h":39715,"l":39704,"c":39715,"v":19.616}
{"ts":1650728400000,"o":39715,"h":39715,"l":39714.5,"c":39714.5,"v":2.57}
{"ts":1650728460000,"o":39714.5,"h":39726,"l":39714.5,"c":39726,"v":6.004}
{"ts":1650728520000,"o":39726,"h":39760,"l":39726,"c":39760,"v":88.35}
{"ts":1650728580000,"o":39760,"h":39760,"l":39752.5,"c":39752.5,"v":13.523}
{"ts":1650728640000,"o":39752.5,"h":39753,"l":39752.5,"c":39752.5,"v":4.602}
{"ts":1650728700000,"o":39752.5,"h":39753,"l":39752.5,"c":39752.5,"v":10.95}
{"ts":1650728760000,"o":39752.5,"h":39753,"l":39729,"c":39729,"v":24.334}
{"ts":1650728820000,"o":39729,"h":39729.5,"l":39729,"c":39729.5,"v":14.222}
{"ts":1650728880000,"o":39729.5,"h":39761,"l":39729.5,"c":39761,"v":37.525}
{"ts":1650728940000,"o":39761,"h":39763,"l":39760.5,"c":39763,"v":7.769}
{"ts":1650729000000,"o":39763,"h":39763,"l":39762.5,"c":39763,"v":11.04}
{"ts":1650729060000,"o":39763,"h":39763,"l":39745,"c":39745.5,"v":14.364}
{"ts":1650729120000,"o":39745.5,"h":39772,"l":39745,"c":39772,"v":45.022}
{"ts":1650729180000,"o":39772,"h":39788,"l":39771.5,"c":39772,"v":52.357}
{"ts":1650729240000,"o":39772,"h":39784.5,"l":39772,"c":39784.5,"v":18.049}
{"ts":1650729300000,"o":39784.5,"h":39795,"l":39784,"c":39794.5,"v":28.634}
{"ts":1650729360000,"o":39794.5,"h":39795,"l":39770,"c":39776,"v":27.821}
{"ts":1650729420000,"o":39776,"h":39776,"l":39770,"c":39770,"v":10.477}
{"ts":1650729480000,"o":39770,"h":39770.5,"l":39770,"c":39770,"v":8.622}
{"ts":1650729540000,"o":39770,"h":39770.5,"l":39770,"c":39770,"v":20.641}
{"ts":1650729600000,"o":39770,"h":39776,"l":39770,"c":39775.5,"v":25.372}
{"ts":1650729660000,"o":39775.5,"h":39776.5,"l":39770,"c":39776.5,"v":13.529}
{"ts":1650729720000,"o":39776.5,"h":39779,"l":39776,"c":39779,"v":5.838}
{"ts":1650729780000,"o":39779,"h":39779,"l":39700,"c":39706.5,"v":175.954}
{"ts":1650729840000,"o":39706.5,"h":39713,"l":39706,"c":39710,"v":21.619}
{"ts":1650729900000,"o":39710,"h":39738,"l":39705,"c":39738,"v":25.159}
{"ts":1650729960000,"o":39738,"h":39776,"l":39737.5,"c":39776,"v":21.516}
{"ts":1650730020000,"o":39776,"h":39785,"l":39775.5,"c":39779.5,"v":46.409}
{"ts":1650730080000,"o":39779.5,"h":39814,"l":39779.5,"c":39800,"v":240.72}
{"ts":1650730140000,"o":39800,"h":39828,"l":39800,"c":39827.5,"v":84.031}
{"ts":1650730200000,"o":39827.5,"h":39850,"l":39816,"c":39816,"v":144.195}
{"ts":1650730260000,"o":39816,"h":40048,"l":39816,"c":39946,"v":1186.191}
{"ts":1650730320000,"o":39946,"h":39947.5,"l":39884.5,"c":39900.5,"v":92.23}
{"ts":1650730380000,"o":39900.5,"h":39914.5,"l":39879,"c":39889,"v":72.236}
{"ts":1650730440000,"o":39889,"h":39920.5,"l":39888.5,"c":39920.5,"v":88.735}
{"ts":1650730500000,"o":39920.5,"h":39950,"l":39911,"c":39938,"v":72.058}
{"ts":1650730560000,"o":39938,"h":39949,"l":39907,"c":39914,"v":82.761}
{"ts":1650730620000,"o":39914,"h":39914,"l":39913.5,"c":39914,"v":12.477}
{"ts":1650730680000,"o":39914,"h":39914,"l":39883,"c":39893.5,"v":47.061}
{"ts":1650730740000,"o":39893.5,"h":39894,"l":39864,"c":39870,"v":34.557}
{"ts":1650730800000,"o":39870,"h":39889.5,"l":39870,"c":39889,"v":39.274}
{"ts":1650730860000,"o":39889,"h":39889.5,"l":39880,"c":39880.5,"v":15.993}
{"ts":1650730920000,"o":39880.5,"h":39880.5,"l":39880,"c":39880,"v":11.166}
{"ts":1650730980000,"o":39880,"h":39880.5,"l":39858.5,"c":39858.5,"v":46.14}
{"ts":1650731040000,"o":39858.5,"h":39859,"l":39851.5,"c":39851.5,"v":26.99}
{"ts":1650731100000,"o":39851.5,"h":39851.5,"l":39818,"c":39825.5,"v":90.626}
{"ts":1650731160000,"o":39825.5,"h":39838.5,"l":39811.5,"c":39822.5,"v":63.813}
{"ts":1650731220000,"o":39822.5,"h":39852.5,"l":39822.5,"c":39852,"v":31.87}
{"ts":1650731280000,"o":39852,"h":39865,"l":39852,"c":39865,"v":65.183}
{"ts":1650731340000,"o":39865,"h":39865,"l":39864.5,"c":39865,"v":20.928}
{"ts":1650731400000,"o":39865,"h":39880.5,"l":39864.5,"c":39880.5,"v":36.184}
{"ts":1650731460000,"o":39880.5,"h":39897,"l":39880.5,"c":39883.5,"v":35.514}
{"ts":1650731520000,"o":39883.5,"h":39884,"l":39875,"c":39875,"v":23.17}
{"ts":1650731580000,"o":39875,"h":39875.5,"l":39875,"c":39875,"v":9.604}
{"ts":1650731640000,"o":39875,"h":39875.5,"l":39864,"c":39864,"v":20.845}
{"ts":1650731700000,"o":39864,"h":39864.5,"l":39844,"c":39844,"v":18.872}
{"ts":1650731760000,"o":39844,"h":39863.5,"l":39844,"c":39863.5,"v":33.304}
{"ts":1650731820000,"o":39863.5,"h":39863.5,"l":39863,"c":39863,"v":5.116}
{"ts":1650731880000,"o":39863,"h":39870,"l":39863,"c":39863.5,"v":13.229}
{"ts":1650731940000,"o":39863.5,"h":39863.5,"l":39863,"c":39863,"v":3.836}
{"ts":1650732000000,"o":39863,"h":39887,"l":39863,"c":39886.5,"v":34.138}
{"ts":1650732060000,"o":39886.5,"h":39887,"l":39875.5,"c":39876,"v":31.968}
{"ts":1650732120000,"o":39876,"h":39876,"l":39866.5,"c":39871,"v":5.737}
{"ts":1650732180000,"o":39871,"h":39871,"l":39850.5,"c":39869,"v":23.912}
{"ts":1650732240000,"o":39869,"h":39880,"l":39869,"c":39870.5,"v":9.276}
{"ts":1650732300000,"o":39870.5,"h":39886,"l":39870.5,"c":39886,"v":35.25}
{"ts":1650732360000,"o":39886,"h":39899.5,"l":39885.5,"c":39899.5,"v":22.413}
{"ts":1650732420000,"o":39899.5,"h":39917,"l":39899,"c":39912.5,"v":46.041}
{"ts":1650732480000,"o":39912.5,"h":39912.5,"l":39912,"c":39912.5,"v":11.521}
{"ts":1650732540000,"o":39912.5,"h":39912.5,"l":39898,"c":39898,"v":19.095}
{"ts":1650732600000,"o":39898,"h":39898.5,"l":39898,"c":39898,"v":12.035}
{"ts":1650732660000,"o":39898,"h":39898.5,"l":39890,"c":39890.5,"v":15.089}
{"ts":1650732720000,"o":39890.5,"h":39890.5,"l":39875,"c":39875,"v":15.819}
{"ts":1650732780000,"o":39875,"h":39876.5,"l":39875,"c":39876,"v":17.747}
{"ts":1650732840000,"o":39876,"h":39876.5,"l":39871,"c":39871.5,"v":22.377}
{"ts":1650732900000,"o":39871.5,"h":39871.5,"l":39856,"c":39856,"v":28.276}
{"ts":1650732960000,"o":39856,"h":39857,"l":39841,"c":39857,"v":13.737}
{"ts":1650733020000,"o":39857,"h":39860,"l":39839.5,"c":39853,"v":29.082}
{"ts":1650733080000,"o":39853,"h":39853.5,"l":39831.5,"c":39832,"v":20.426}
{"ts":1650733140000,"o":39832,"h":39832,"l":39816,"c":39816,"v":54.667}
{"ts":1650733200000,"o":39816,"h":39816,"l":39781,"c":39781,"v":170.848}
{"ts":1650733260000,"o":39781,"h":39782.5,"l":39766.5,"c":39769.5,"v":67.507}
{"ts":1650733320000,"o":39769.5,"h":39772.5,"l":39752,"c":39752,"v":46.044}
{"ts":1650733380000,"o":39752,"h":39752.5,"l":39696,"c":39740,"v":226.174}
{"ts":1650733440000,"o":39740,"h":39768.5,"l":39739.5,"c":39761.5,"v":61.949}
{"ts":1650733500000,"o":39761.5,"h":39761.5,"l":39721,"c":39721,"v":36.946}
{"ts":1650733560000,"o":39721,"h":39740,"l":39721,"c":39730.5,"v":20.726}
{"ts":1650733620000,"o":39730.5,"h":39735,"l":39712,"c":39712,"v":47.216}
{"ts":1650733680000,"o":39712,"h":39712.5,"l":39704.5,"c":39712.5,"v":15.99}
{"ts":1650733740000,"o":39712.5,"h":39734.5,"l":39712,"c":39734,"v":23.841}
{"ts":1650733800000,"o":39734,"h":39734,"l":39700.5,"c":39700.5,"v":13.423}
{"ts":1650733860000,"o":39700.5,"h":39710,"l":39700.5,"c":39710,"v":21.146}
{"ts":1650733920000,"o":39710,"h":39710,"l":39709.5,"c":39709.5,"v":11.114}
{"ts":1650733980000,"o":39709.5,"h":39726.5,"l":39709.5,"c":39726.5,"v":14.296}
{"ts":1650734040000,"o":39726.5,"h":39726.5,"l":39726,"c":39726.5,"v":9.236}
{"ts":1650734100000,"o":39726.5,"h":39726.5,"l":39702,"c":39702,"v":12.084}
{"ts":1650734160000,"o":39702,"h":39710,"l":39674,"c":39690,"v":75.565}
{"ts":1650734220000,"o":39690,"h":39705,"l":39689.5,"c":39704.5,"v":23.185}
{"ts":1650734280000,"o":39704.5,"h":39705,"l":39689.5,"c":39689.5,"v":15.543}
{"ts":1650734340000,"o":39689.5,"h":39710,"l":39689.5,"c":39709.5,"v":15.913}
{"ts":1650734400000,"o":39709.5,"h":39715,"l":39709.5,"c":39715,"v":13.433}
{"ts":1650734460000,"o":39715,"h":39715,"l":39714.5,"c":39715,"v":3.328}
{"ts":1650734520000,"o":39715,"h":39715,"l":39714.5,"c":39715,"v":2.689}
{"ts":1650734580000,"o":39715,"h":39739,"l":39714.5,"c":39739,"v":23.483}
{"ts":1650734640000,"o":39739,"h":39739,"l":39711,"c":39711.5,"v":19.416}
{"ts":1650734700000,"o":39711.5,"h":39730.5,"l":39711,"c":39730.5,"v":7.505}
{"ts":1650734760000,"o":39730.5,"h":39730.5,"l":39730,"c":39730.5,"v":13.528}
{"ts":1650734820000,"o":39730.5,"h":39730.5,"l":39730,"c":39730.5,"v":6.016}
{"ts":1650734880000,"o":39730.5,"h":39748,"l":39730.5,"c":39747.5,"v":18.966}
{"ts":1650734940000,"o":39747.5,"h":39748,"l":39731.5,"c":39732,"v":16.037}
{"ts":1650735000000,"o":39732,"h":39732,"l":39731.5,"c":39732,"v":39.094}
{"ts":1650735060000,"o":39732,"h":39740,"l":39731.5,"c":39740,"v":6.807}
{"ts":1650735120000,"o":39740,"h":39756.5,"l":39739.5,"c":39756,"v":37.977}
{"ts":1650735180000,"o":39756,"h":39763.5,"l":39756,"c":39763.5,"v":18.004}
{"ts":1650735240000,"o":39763.5,"h":39763.5,"l":39743.5,"c":39743.5,"v":32.863}
{"ts":1650735300000,"o":39743.5,"h":39744,"l":39743.5,"c":39743.5,"v":5.172}
{"ts":1650735360000,"o":39743.5,"h":39762.5,"l":39743.5,"c":39762.5,"v":27.111}
{"ts":1650735420000,"o":39762.5,"h":39762.5,"l":39762,"c":39762,"v":5.233}
{"ts":1650735480000,"o":39762,"h":39762.5,"l":39762,"c":39762.5,"v":9.735}
{"ts":1650735540000,"o":39762.5,"h":39764.5,"l":39762,"c":39764.5,"v":2.79}
{"ts":1650735600000,"o":39764.5,"h":39764.5,"l":39749,"c":39749,"v":67.262}
{"ts":1650735660000,"o":39749,"h":39749.5,"l":39749,"c":39749.5,"v":3.632}
{"ts":1650735720000,"o":39749.5,"h":39759,"l":39749,"c":39758.5,"v":15.036}
{"ts":1650735780000,"o":39758.5,"h":39758.5,"l":39749.5,"c":39756.5,"v":9.446}
{"ts":1650735840000,"o":39756.5,"h":39756.5,"l":39756,"c":39756,"v":2.545}
{"ts":1650735900000,"o":39756,"h":39756.5,"l":39744,"c":39744,"v":12.407}
{"ts":1650735960000,"o":39744,"h":39744.5,"l":39744,"c":39744,"v":6.415}
{"ts":1650736020000,"o":39744,"h":39744.5,"l":39744,"c":39744,"v":2.817}
{"ts":1650736080000,"o":39744,"h":39744.5,"l":39744,"c":39744,"v":8.874}
{"ts":1650736140000,"o":39744,"h":39744,"l":39744,"c":39744,"v":1.265}
{"ts":1650736200000,"o":39744,"h":39744,"l":39743.5,"c":39743.5,"v":7.918}
{"ts":1650736260000,"o":39743.5,"h":39744,"l":39743.5,"c":39743.5,"v":0.899}
{"ts":1650736320000,"o":39743.5,"h":39756.5,"l":39743.5,"c":39756.5,"v":6.852}
{"ts":1650736380000,"o":39756.5,"h":39760,"l":39756.5,"c":39760,"v":32.258}
{"ts":1650736440000,"o":39760,"h":39769.5,"l":39760,"c":39769.5,"v":14.442}
{"ts":1650736500000,"o":39769.5,"h":39769.5,"l":39769,"c":39769.5,"v":5.367}
{"ts":1650736560000,"o":39769.5,"h":39786,"l":39769.5,"c":39785.5,"v":37.621}
{"ts":1650736620000,"o":39785.5,"h":39789.5,"l":39785.5,"c":39789.5,"v":28.001}
{"ts":1650736680000,"o":39789.5,"h":39789.5,"l":39789,"c":39789.5,"v":9.064}
{"ts":1650736740000,"o":39789.5,"h":39800,"l":39789,"c":39800,"v":94.496}
{"ts":1650736800000,"o":39800,"h":39800,"l":39799.5,"c":39800,"v":14.393}
{"ts":1650736860000,"o":39800,"h":39800,"l":39799.5,"c":39799.5,"v":14.215}
{"ts":1650736920000,"o":39799.5,"h":39800,"l":39794,"c":39794,"v":13.771}
{"ts":1650736980000,"o":39794,"h":39794.5,"l":39785,"c":39785,"v":18.874}
{"ts":1650737040000,"o":39785,"h":39785.5,"l":39785,"c":39785,"v":2.085}
{"ts":1650737100000,"o":39785,"h":39787.5,"l":39785,"c":39787.5,"v":9.664}
{"ts":1650737160000,"o":39787.5,"h":39793.5,"l":39787.5,"c":39793,"v":11.682}
{"ts":1650737220000,"o":39793,"h":39793.5,"l":39793,"c":39793.5,"v":2.969}
{"ts":1650737280000,"o":39793.5,"h":39793.5,"l":39783,"c":39783,"v":2.966}
{"ts":1650737340000,"o":39783,"h":39783.5,"l":39783,"c":39783.5,"v":1.155}
{"ts":1650737400000,"o":39783.5,"h":39783.5,"l":39783,"c":39783,"v":1.531}
{"ts":1650737460000,"o":39783,"h":39789.5,"l":39783,"c":39789.5,"v":54.21}
{"ts":1650737520000,"o":39789.5,"h":39800,"l":39789.5,"c":39799.5,"v":6.452}
{"ts":1650737580000,"o":39799.5,"h":39805,"l":39799.5,"c":39805,"v":27.039}
{"ts":1650737640000,"o":39805,"h":39805,"l":39804.5,"c":39805,"v":7.034}
{"ts":1650737700000,"o":39805,"h":39805,"l":39804.5,"c":39805,"v":13.414}
{"ts":1650737760000,"o":39805,"h":39820,"l":39804.5,"c":39820,"v":14.38}
{"ts":1650737820000,"o":39820,"h":39833.5,"l":39819.5,"c":39823.5,"v":71.216}
{"ts":1650737880000,"o":39823.5,"h":39824,"l":39811,"c":39811,"v":12.538}
{"ts":1650737940000,"o":39811,"h":39815.5,"l":39811,"c":39815.5,"v":4.775}
{"ts":1650738000000,"o":39815.5,"h":39816,"l":39815,"c":39816,"v":1.634}
{"ts":1650738060000,"o":39816,"h":39816,"l":39815.5,"c":39816,"v":1.124}
{"ts":1650738120000,"o":39816,"h":39816,"l":39815.5,"c":39815.5,"v":1.762}
{"ts":1650738180000,"o":39815.5,"h":39816,"l":39815.5,"c":39815.5,"v":6.638}
{"ts":1650738240000,"o":39815.5,"h":39815.5,"l":39803,"c":39803.5,"v":59.986}
{"ts":1650738300000,"o":39803.5,"h":39804,"l":39803.5,"c":39804,"v":1.699}
{"ts":1650738360000,"o":39804,"h":39804,"l":39803.5,"c":39804,"v":2.008}
{"ts":1650738420000,"o":39804,"h":39804,"l":39803.5,"c":39804,"v":43.318}
{"ts":1650738480000,"o":39804,"h":39804,"l":39803.5,"c":39804,"v":3.676}
{"ts":1650738540000,"o":39804,"h":39804,"l":39786,"c":39786,"v":59.989}
{"ts":1650738600000,"o":39786,"h":39798,"l":39778.5,"c":39797.5,"v":30.962}
{"ts":1650738660000,"o":39797.5,"h":39816,"l":39797.5,"c":39806,"v":20.353}
{"ts":1650738720000,"o":39806,"h":39806,"l":39776.5,"c":39776.5,"v":22.674}
{"ts":1650738780000,"o":39776.5,"h":39785.5,"l":39776.5,"c":39785,"v":5.56}
{"ts":1650738840000,"o":39785,"h":39785.5,"l":39756,"c":39756.5,"v":23.959}
{"ts":1650738900000,"o":39756.5,"h":39757,"l":39740,"c":39740,"v":27.279}
{"ts":1650738960000,"o":39740,"h":39746,"l":39737.5,"c":39737.5,"v":40.081}
{"ts":1650739020000,"o":39737.5,"h":39737.5,"l":39704.5,"c":39705.5,"v":22.503}
{"ts":1650739080000,"o":39705.5,"h":39718.5,"l":39702,"c":39702.5,"v":53.999}
{"ts":1650739140000,"o":39702.5,"h":39714.5,"l":39702,"c":39703,"v":13.761}
{"ts":1650739200000,"o":39703,"h":39724.5,"l":39703,"c":39723.5,"v":22.392}
{"ts":1650739260000,"o":39723.5,"h":39723.5,"l":39704.5,"c":39704.5,"v":30.297}
{"ts":1650739320000,"o":39704.5,"h":39705,"l":39704.5,"c":39704.5,"v":8.698}
{"ts":1650739380000,"o":39704.5,"h":39705,"l":39704.5,"c":39705,"v":10.382}
{"ts":1650739440000,"o":39705,"h":39705,"l":39704.5,"c":39704.5,"v":5.037}
{"ts":1650739500000,"o":39704.5,"h":39705,"l":39700,"c":39700,"v":20.226}
{"ts":1650739560000,"o":39700,"h":39700.5,"l":39658,"c":39661,"v":78.688}
{"ts":1650739620000,"o":39661,"h":39680.5,"l":39661,"c":39680,"v":26.094}
{"ts":1650739680000,"o":39680,"h":39683,"l":39668,"c":39683,"v":19.525}
{"ts":1650739740000,"o":39683,"h":39689,"l":39682.5,"c":39689,"v":12.686}
{"ts":1650739800000,"o":39689,"h":39689,"l":39680,"c":39680,"v":12.753}
{"ts":1650739860000,"o":39680,"h":39680.5,"l":39680,"c":39680,"v":3.031}
{"ts":1650739920000,"o":39680,"h":39680.5,"l":39664,"c":39665.5,"v":18.639}
{"ts":1650739980000,"o":39665.5,"h":39672.5,"l":39665.5,"c":39672.5,"v":13.594}
{"ts":1650740040000,"o":39672.5,"h":39672.5,"l":39669,"c":39669.5,"v":25.026}
{"ts":1650740100000,"o":39669.5,"h":39669.5,"l":39669,"c":39669,"v":19.491}
{"ts":1650740160000,"o":39669,"h":39669.5,"l":39647.5,"c":39650.5,"v":24.799}
{"ts":1650740220000,"o":39650.5,"h":39651.5,"l":39650.5,"c":39651,"v":44.873}
{"ts":1650740280000,"o":39651,"h":39651.5,"l":39651,"c":39651,"v":7.122}
{"ts":1650740340000,"o":39651,"h":39666.5,"l":39651,"c":39666.5,"v":10.626}
{"ts":1650740400000,"o":39666.5,"h":39666.5,"l":39655,"c":39661,"v":9.812}
{"ts":1650740460000,"o":39661,"h":39669.5,"l":39661,"c":39669.5,"v":6.7}
{"ts":1650740520000,"o":39669.5,"h":39669.5,"l":39653,"c":39653.5,"v":8.851}
{"ts":1650740580000,"o":39653.5,"h":39665,"l":39653,"c":39665,"v":15.602}
{"ts":1650740640000,"o":39665,"h":39671,"l":39665,"c":39671,"v":6.333}
{"ts":1650740700000,"o":39671,"h":39682,"l":39670.5,"c":39682,"v":25.826}
{"ts":1650740760000,"o":39682,"h":39697,"l":39681.5,"c":39697,"v":33.58}
{"ts":1650740820000,"o":39697,"h":39712,"l":39697,"c":39712,"v":20.513}
{"ts":1650740880000,"o":39712,"h":39716,"l":39700,"c":39700,"v":26.62}
{"ts":1650740940000,"o":39700,"h":39700.5,"l":39697.5,"c":39698,"v":12.292}
{"ts":1650741000000,"o":39698,"h":39698,"l":39697.5,"c":39698,"v":2.539}
{"ts":1650741060000,"o":39698,"h":39704,"l":39697.5,"c":39704,"v":4.864}
{"ts":1650741120000,"o":39704,"h":39704,"l":39703.5,"c":39703.5,"v":1.853}
{"ts":1650741180000,"o":39703.5,"h":39704,"l":39703.5,"c":39704,"v":5.403}
{"ts":1650741240000,"o":39704,"h":39705,"l":39703.5,"c":39705,"v":7.582}
{"ts":1650741300000,"o":39705,"h":39705,"l":39704.5,"c":39704.5,"v":0.973}
{"ts":1650741360000,"o":39704.5,"h":39705,"l":39704.5,"c":39705,"v":1.454}
{"ts":1650741420000,"o":39705,"h":39705,"l":39704.5,"c":39705,"v":5.57}
{"ts":1650741480000,"o":39705,"h":39705,"l":39704.5,"c":39704.5,"v":5.52}
{"ts":1650741540000,"o":39704.5,"h":39705,"l":39704.5,"c":39705,"v":0.812}
{"ts":1650741600000,"o":39705,"h":39705,"l":39704.5,"c":39704.5,"v":1.522}
{"ts":1650741660000,"o":39704.5,"h":39705,"l":39704.5,"c":39705,"v":1.997}
{"ts":1650741720000,"o":39705,"h":39705,"l":39704.5,"c":39705,"v":13.044}
{"ts":1650741780000,"o":39705,"h":39705,"l":39693,"c":39693,"v":9.338}
{"ts":1650741840000,"o":39693,"h":39748,"l":39693,"c":39736.5,"v":103.778}
{"ts":1650741900000,"o":39736.5,"h":39736.5,"l":39706.5,"c":39706.5,"v":38.405}
{"ts":1650741960000,"o":39706.5,"h":39706.5,"l":39687,"c":39687,"v":29.382}
{"ts":1650742020000,"o":39687,"h":39703.5,"l":39687,"c":39703.5,"v":10.965}
{"ts":1650742080000,"o":39703.5,"h":39704,"l":39690,"c":39690,"v":3.773}
{"ts":1650742140000,"o":39690,"h":39697,"l":39690,"c":39696.5,"v":11.828}
{"ts":1650742200000,"o":39696.5,"h":39697,"l":39691.5,"c":39691.5,"v":3.437}
{"ts":1650742260000,"o":39691.5,"h":39692,"l":39691.5,"c":39692,"v":0.583}
{"ts":1650742320000,"o":39692,"h":39692,"l":39684.5,"c":39684.5,"v":12.033}
{"ts":1650742380000,"o":39684.5,"h":39704.5,"l":39684.5,"c":39704.5,"v":17.537}
{"ts":1650742440000,"o":39704.5,"h":39704.5,"l":39704,"c":39704.5,"v":1.206}
{"ts":1650742500000,"o":39704.5,"h":39722.5,"l":39704,"c":39722.5,"v":9.329}
{"ts":1650742560000,"o":39722.5,"h":39722.5,"l":39715,"c":39718.5,"v":3.576}
{"ts":1650742620000,"o":39718.5,"h":39718.5,"l":39696,"c":39696,"v":4.209}
{"ts":1650742680000,"o":39696,"h":39696.5,"l":39696,"c":39696,"v":3.807}
{"ts":1650742740000,"o":39696,"h":39715.5,"l":39696,"c":39715,"v":14.278}
{"ts":1650742800000,"o":39715,"h":39715.5,"l":39715,"c":39715.5,"v":0.824}
{"ts":1650742860000,"o":39715.5,"h":39715.5,"l":39715,"c":39715.5,"v":0.705}
{"ts":1650742920000,"o":39715.5,"h":39715.5,"l":39715,"c":39715.5,"v":4.695}
{"ts":1650742980000,"o":39715.5,"h":39715.5,"l":39715,"c":39715,"v":1.886}
{"ts":1650743040000,"o":39715,"h":39722,"l":39714,"c":39721.5,"v":2.333}
{"ts":1650743100000,"o":39721.5,"h":39722,"l":39721.5,"c":39721.5,"v":4.538}
{"ts":1650743160000,"o":39721.5,"h":39733,"l":39721.5,"c":39733,"v":39.523}
{"ts":1650743220000,"o":39733,"h":39733,"l":39727,"c":39727,"v":7.646}
{"ts":1650743280000,"o":39727,"h":39727.5,"l":39727,"c":39727.5,"v":0.591}
{"ts":1650743340000,"o":39727.5,"h":39727.5,"l":39719.5,"c":39719.5,"v":7.506}
{"ts":1650743400000,"o":39719.5,"h":39720,"l":39719.5,"c":39719.5,"v":1.67}
{"ts":1650743460000,"o":39719.5,"h":39720,"l":39719.5,"c":39719.5,"v":0.693}
{"ts":1650743520000,"o":39719.5,"h":39720,"l":39710,"c":39710,"v":3.679}
{"ts":1650743580000,"o":39710,"h":39710.5,"l":39710,"c":39710.5,"v":4.457}
{"ts":1650743640000,"o":39710.5,"h":39710.5,"l":39710,"c":39710.5,"v":2.478}
{"ts":1650743700000,"o":39710.5,"h":39719,"l":39705.5,"c":39718.5,"v":11.973}
{"ts":1650743760000,"o":39718.5,"h":39730.5,"l":39718.5,"c":39730.5,"v":3.566}
{"ts":1650743820000,"o":39730.5,"h":39736.5,"l":39730,"c":39736.5,"v":10.36}
{"ts":1650743880000,"o":39736.5,"h":39772.5,"l":39736,"c":39758.5,"v":96.758}
{"ts":1650743940000,"o":39758.5,"h":39758.5,"l":39738,"c":39738,"v":4.176}
{"ts":1650744000000,"o":39738,"h":39741,"l":39738,"c":39741,"v":6.579}
{"ts":1650744060000,"o":39741,"h":39741,"l":39740.5,"c":39741,"v":0.867}
{"ts":1650744120000,"o":39741,"h":39763.5,"l":39740.5,"c":39763.5,"v":10.416}
{"ts":1650744180000,"o":39763.5,"h":39813,"l":39763.5,"c":39805.5,"v":107.607}
{"ts":1650744240000,"o":39805.5,"h":39806,"l":39789,"c":39792.5,"v":14.61}
{"ts":1650744300000,"o":39792.5,"h":39799.5,"l":39790,"c":39790,"v":18.369}
{"ts":1650744360000,"o":39790,"h":39790.5,"l":39780,"c":39780,"v":10.826}
{"ts":1650744420000,"o":39780,"h":39780.5,"l":39775.5,"c":39775.5,"v":1.641}
{"ts":1650744480000,"o":39775.5,"h":39776,"l":39775.5,"c":39775.5,"v":10.759}
{"ts":1650744540000,"o":39775.5,"h":39776,"l":39775.5,"c":39775.5,"v":0.381}
{"ts":1650744600000,"o":39775.5,"h":39776,"l":39775.5,"c":39776,"v":5.347}
{"ts":1650744660000,"o":39776,"h":39776,"l":39762.5,"c":39763,"v":12.276}
{"ts":1650744720000,"o":39763,"h":39763,"l":39761.5,"c":39761.5,"v":20.764}
{"ts":1650744780000,"o":39761.5,"h":39761.5,"l":39759.5,"c":39759.5,"v":10.412}
{"ts":1650744840000,"o":39759.5,"h":39760,"l":39757.5,"c":39757.5,"v":0.971}
{"ts":1650744900000,"o":39757.5,"h":39762,"l":39757.5,"c":39761.5,"v":11.368}
{"ts":1650744960000,"o":39761.5,"h":39762,"l":39759.5,"c":39759.5,"v":62.44}
{"ts":1650745020000,"o":39759.5,"h":39760,"l":39759.5,"c":39759.5,"v":8.192}
{"ts":1650745080000,"o":39759.5,"h":39760,"l":39759.5,"c":39760,"v":14.576}
{"ts":1650745140000,"o":39760,"h":39760,"l":39754,"c":39754,"v":2.628}
{"ts":1650745200000,"o":39754,"h":39754,"l":39746,"c":39746,"v":5.748}
{"ts":1650745260000,"o":39746,"h":39746.5,"l":39745,"c":39745,"v":15.706}
{"ts":1650745320000,"o":39745,"h":39745.5,"l":39745,"c":39745,"v":7.541}
{"ts":1650745380000,"o":39745,"h":39745.5,"l":39745,"c":39745,"v":2.147}
{"ts":1650745440000,"o":39745,"h":39774,"l":39745,"c":39774,"v":22.384}
{"ts":1650745500000,"o":39774,"h":39774,"l":39773.5,"c":39774,"v":0.652}
{"ts":1650745560000,"o":39774,"h":39774,"l":39773.5,"c":39773.5,"v":0.438}
{"ts":1650745620000,"o":39773.5,"h":39774,"l":39756,"c":39756.5,"v":8.836}
{"ts":1650745680000,"o":39756.5,"h":39756.5,"l":39756,"c":39756.5,"v":0.615}
{"ts":1650745740000,"o":39756.5,"h":39756.5,"l":39756,"c":39756,"v":9.578}
{"ts":1650745800000,"o":39756,"h":39761.5,"l":39756,"c":39761.5,"v":5.269}
{"ts":1650745860000,"o":39761.5,"h":39787.5,"l":39761.5,"c":39787.5,"v":35.432}
{"ts":1650745920000,"o":39787.5,"h":39787.5,"l":39787,"c":39787.5,"v":11.015}
{"ts":1650745980000,"o":39787.5,"h":39787.5,"l":39778,"c":39778,"v":5.692}
{"ts":1650746040000,"o":39778,"h":39778,"l":39777,"c":39777.5,"v":2.517}
{"ts":1650746100000,"o":39777.5,"h":39777.5,"l":39777,"c":39777,"v":0.853}
{"ts":1650746160000,"o":39777,"h":39777.5,"l":39777,"c":39777,"v":0.776}
{"ts":1650746220000,"o":39777,"h":39777.5,"l":39777,"c":39777,"v":2.968}
{"ts":1650746280000,"o":39777,"h":39777.5,"l":39777,"c":39777,"v":0.304}
{"ts":1650746340000,"o":39777,"h":39777.5,"l":39769,"c":39769,"v":2.007}
{"ts":1650746400000,"o":39769,"h":39769,"l":39745.5,"c":39746,"v":26.012}
{"ts":1650746460000,"o":39746,"h":39759.5,"l":39745.5,"c":39759,"v":5.406}
{"ts":1650746520000,"o":39759,"h":39759.5,"l":39759,"c":39759,"v":9.915}
{"ts":1650746580000,"o":39759,"h":39759.5,"l":39759,"c":39759.5,"v":0.513}
{"ts":1650746640000,"o":39759.5,"h":39768,"l":39759.5,"c":39768,"v":5.444}
{"ts":1650746700000,"o":39768,"h":39768,"l":39767.5,"c":39768,"v":0.339}
{"ts":1650746760000,"o":39768,"h":39768,"l":39767.5,"c":39767.5,"v":2.353}
{"ts":1650746820000,"o":39767.5,"h":39768,"l":39767.5,"c":39768,"v":0.104}
{"ts":1650746880000,"o":39768,"h":39768,"l":39757.5,"c":39757.5,"v":17.648}
{"ts":1650746940000,"o":39757.5,"h":39757.5,"l":39757,"c":39757,"v":2.294}
{"ts":1650747000000,"o":39757,"h":39757.5,"l":39757,"c":39757.5,"v":2.239}
{"ts":1650747060000,"o":39757.5,"h":39761.5,"l":39757,"c":39761.5,"v":2.427}
{"ts":1650747120000,"o":39761.5,"h":39761.5,"l":39761,"c":39761.5,"v":0.69}
{"ts":1650747180000,"o":39761.5,"h":39761.5,"l":39761,"c":39761,"v":0.718}
{"ts":1650747240000,"o":39761,"h":39761.5,"l":39761,"c":39761,"v":0.829}
{"ts":1650747300000,"o":39761,"h":39761.5,"l":39753,"c":39753,"v":7.724}
{"ts":1650747360000,"o":39753,"h":39753,"l":39752,"c":39752,"v":9.109}
{"ts":1650747420000,"o":39752,"h":39752.5,"l":39751,"c":39751,"v":2.502}
{"ts":1650747480000,"o":39751,"h":39751.5,"l":39740,"c":39749.5,"v":19.897}
{"ts":1650747540000,"o":39749.5,"h":39760,"l":39749.5,"c":39760,"v":5.559}
{"ts":1650747600000,"o":39760,"h":39780,"l":39760,"c":39780,"v":11.131}
{"ts":1650747660000,"o":39780,"h":39786,"l":39779.5,"c":39786,"v":16.476}
{"ts":1650747720000,"o":39786,"h":39786,"l":39785.5,"c":39786,"v":6.763}
{"ts":1650747780000,"o":39786,"h":39786,"l":39785.5,"c":39785.5,"v":3.293}
{"ts":1650747840000,"o":39785.5,"h":39786,"l":39775,"c":39775.5,"v":5.355}
{"ts":1650747900000,"o":39775.5,"h":39775.5,"l":39773.5,"c":39773.5,"v":1.405}
{"ts":1650747960000,"o":39773.5,"h":39774,"l":39773.5,"c":39773.5,"v":0.551}
{"ts":1650748020000,"o":39773.5,"h":39774,"l":39773.5,"c":39774,"v":6.541}
{"ts":1650748080000,"o":39774,"h":39786,"l":39774,"c":39786,"v":2.432}
{"ts":1650748140000,"o":39786,"h":39786,"l":39785.5,"c":39785.5,"v":3.809}
{"ts":1650748200000,"o":39785.5,"h":39786,"l":39785.5,"c":39785.5,"v":0.93}
{"ts":1650748260000,"o":39785.5,"h":39786,"l":39785.5,"c":39785.5,"v":0.309}
{"ts":1650748320000,"o":39785.5,"h":39786,"l":39785.5,"c":39785.5,"v":7.882}
{"ts":1650748380000,"o":39785.5,"h":39786,"l":39785.5,"c":39785.5,"v":17.506}
{"ts":1650748440000,"o":39785.5,"h":39785.5,"l":39781.5,"c":39781.5,"v":30.064}
{"ts":1650748500000,"o":39781.5,"h":39782,"l":39781.5,"c":39782,"v":1.487}
{"ts":1650748560000,"o":39782,"h":39782,"l":39781.5,"c":39782,"v":7.842}
{"ts":1650748620000,"o":39782,"h":39782,"l":39781.5,"c":39782,"v":1.215}
{"ts":1650748680000,"o":39782,"h":39782,"l":39781.5,"c":39782,"v":2.409}
{"ts":1650748740000,"o":39782,"h":39782,"l":39781.5,"c":39781.5,"v":2.047}
{"ts":1650748800000,"o":39781.5,"h":39781.5,"l":39755,"c":39755.5,"v":8.286}
{"ts":1650748860000,"o":39755.5,"h":39766,"l":39750,"c":39766,"v":16.237}
{"ts":1650748920000,"o":39766,"h":39776.5,"l":39765.5,"c":39776.5,"v":7.794}
{"ts":1650748980000,"o":39776.5,"h":39776.5,"l":39776,"c":39776.5,"v":2.138}
{"ts":1650749040000,"o":39776.5,"h":39781.5,"l":39776.5,"c":39781.5,"v":5.555}
{"ts":1650749100000,"o":39781.5,"h":39826.5,"l":39781.5,"c":39826.5,"v":76.343}
{"ts":1650749160000,"o":39826.5,"h":39826.5,"l":39816.5,"c":39817,"v":19.99}
{"ts":1650749220000,"o":39817,"h":39817,"l":39811.5,"c":39812,"v":2.296}
{"ts":1650749280000,"o":39812,"h":39825,"l":39801,"c":39825,"v":25.703}
{"ts":1650749340000,"o":39825,"h":39830,"l":39824.5,"c":39829.5,"v":4.565}
{"ts":1650749400000,"o":39829.5,"h":39830,"l":39820,"c":39821,"v":28.872}
{"ts":1650749460000,"o":39821,"h":39830,"l":39821,"c":39828,"v":10.146}
{"ts":1650749520000,"o":39828,"h":39828,"l":39822,"c":39825,"v":6.107}
{"ts":1650749580000,"o":39825,"h":39828,"l":39824.5,"c":39828,"v":8.329}
{"ts":1650749640000,"o":39828,"h":39828,"l":39827.5,"c":39827.5,"v":3.599}
{"ts":1650749700000,"o":39827.5,"h":39828,"l":39827.5,"c":39828,"v":3.018}
{"ts":1650749760000,"o":39828,"h":39828.5,"l":39827.5,"c":39828,"v":4.543}
{"ts":1650749820000,"o":39828,"h":39828.5,"l":39828,"c":39828.5,"v":3.66}
{"ts":1650749880000,"o":39828.5,"h":39828.5,"l":39828,"c":39828.5,"v":3.166}
{"ts":1650749940000,"o":39828.5,"h":39830,"l":39828,"c":39830,"v":8.787}
{"ts":1650750000000,"o":39830,"h":39864.5,"l":39830,"c":39852,"v":74.496}
{"ts":1650750060000,"o":39852,"h":39867,"l":39851.5,"c":39867,"v":9.455}
{"ts":1650750120000,"o":39867,"h":39867,"l":39866.5,"c":39866.5,"v":4.127}
{"ts":1650750180000,"o":39866.5,"h":39867,"l":39862,"c":39862,"v":16.996}
{"ts":1650750240000,"o":39862,"h":39862.5,"l":39853,"c":39853,"v":6.85}
{"ts":1650750300000,"o":39853,"h":39853.5,"l":39849.5,"c":39850,"v":6.511}
{"ts":1650750360000,"o":39850,"h":39850,"l":39849.5,"c":39849.5,"v":1.889}
{"ts":1650750420000,"o":39849.5,"h":39850,"l":39849.5,"c":39849.5,"v":41.908}
{"ts":1650750480000,"o":39849.5,"h":39850,"l":39849,"c":39849,"v":1.522}
{"ts":1650750540000,"o":39849,"h":39849.5,"l":39823,"c":39823,"v":12.381}
{"ts":1650750600000,"o":39823,"h":39834.5,"l":39823,"c":39834,"v":9.15}
{"ts":1650750660000,"o":39834,"h":39834.5,"l":39834,"c":39834,"v":9.917}
{"ts":1650750720000,"o":39834,"h":39834.5,"l":39834,"c":39834.5,"v":8.96}
{"ts":1650750780000,"o":39834.5,"h":39847.5,"l":39834,"c":39847.5,"v":15.048}
{"ts":1650750840000,"o":39847.5,"h":39931,"l":39847.5,"c":39891,"v":166.473}
{"ts":1650750900000,"o":39891,"h":39891,"l":39828,"c":39828,"v":31.217}
{"ts":1650750960000,"o":39828,"h":39871,"l":39800,"c":39866.5,"v":40.641}
{"ts":1650751020000,"o":39866.5,"h":39887.5,"l":39853,"c":39853.5,"v":18.953}
{"ts":1650751080000,"o":39853.5,"h":39853.5,"l":39853,"c":39853.5,"v":6.86}
{"ts":1650751140000,"o":39853.5,"h":39874.5,"l":39853.5,"c":39874,"v":7.633}
{"ts":1650751200000,"o":39874,"h":39874.5,"l":39874,"c":39874.5,"v":2.699}
{"ts":1650751260000,"o":39874.5,"h":39874.5,"l":39841.5,"c":39853,"v":15.63}
{"ts":1650751320000,"o":39853,"h":39853.5,"l":39844.5,"c":39844.5,"v":9.363}
{"ts":1650751380000,"o":39844.5,"h":39845,"l":39844.5,"c":39844.5,"v":3.171}
{"ts":1650751440000,"o":39844.5,"h":39845,"l":39841.5,"c":39842,"v":8.32}
{"ts":1650751500000,"o":39842,"h":39842,"l":39810.5,"c":39810.5,"v":28.386}
{"ts":1650751560000,"o":39810.5,"h":39850,"l":39806.5,"c":39839,"v":19.272}
{"ts":1650751620000,"o":39839,"h":39839.5,"l":39839,"c":39839.5,"v":13.087}
{"ts":1650751680000,"o":39839.5,"h":39843,"l":39839,"c":39843,"v":4.656}
{"ts":1650751740000,"o":39843,"h":39843,"l":39842.5,"c":39842.5,"v":6.377}
{"ts":1650751800000,"o":39842.5,"h":39842.5,"l":39835,"c":39837,"v":7.289}
{"ts":1650751860000,"o":39837,"h":39874.5,"l":39837,"c":39863,"v":18.185}
{"ts":1650751920000,"o":39863,"h":39874.5,"l":39863,"c":39869.5,"v":7.156}
{"ts":1650751980000,"o":39869.5,"h":39887.5,"l":39869.5,"c":39887.5,"v":17.551}
{"ts":1650752040000,"o":39887.5,"h":39887.5,"l":39840,"c":39840,"v":36.022}
{"ts":1650752100000,"o":39840,"h":39840.5,"l":39823,"c":39823.5,"v":10.359}
{"ts":1650752160000,"o":39823.5,"h":39830,"l":39823,"c":39830,"v":5.789}
{"ts":1650752220000,"o":39830,"h":39837.5,"l":39830,"c":39837.5,"v":6.739}
{"ts":1650752280000,"o":39837.5,"h":39847,"l":39837,"c":39847,"v":10.066}
{"ts":1650752340000,"o":39847,"h":39863,"l":39846.5,"c":39863,"v":26.679}
{"ts":1650752400000,"o":39863,"h":39867,"l":39862.5,"c":39866.5,"v":9.773}
{"ts":1650752460000,"o":39866.5,"h":39867,"l":39855.5,"c":39856,"v":6.533}
{"ts":1650752520000,"o":39856,"h":39858.5,"l":39855.5,"c":39858,"v":4.532}
{"ts":1650752580000,"o":39858,"h":39858.5,"l":39855.5,"c":39856,"v":1.612}
{"ts":1650752640000,"o":39856,"h":39856,"l":39842.5,"c":39842.5,"v":6.979}
{"ts":1650752700000,"o":39842.5,"h":39843,"l":39842.5,"c":39843,"v":4.825}
{"ts":1650752760000,"o":39843,"h":39843,"l":39842.5,"c":39843,"v":3.721}
{"ts":1650752820000,"o":39843,"h":39843,"l":39842.5,"c":39843,"v":9.259}
{"ts":1650752880000,"o":39843,"h":39843,"l":39834,"c":39840,"v":8.549}
{"ts":1650752940000,"o":39840,"h":39843,"l":39840,"c":39843,"v":1.28}
{"ts":1650753000000,"o":39843,"h":39843,"l":39842.5,"c":39842.5,"v":1.574}
{"ts":1650753060000,"o":39842.5,"h":39870.5,"l":39842.5,"c":39870,"v":10.048}
{"ts":1650753120000,"o":39870,"h":39870.5,"l":39863,"c":39863,"v":4.754}
{"ts":1650753180000,"o":39863,"h":39863.5,"l":39863,"c":39863,"v":15.093}
{"ts":1650753240000,"o":39863,"h":39877.5,"l":39863,"c":39877.5,"v":32.243}
{"ts":1650753300000,"o":39877.5,"h":39900,"l":39877.5,"c":39899.5,"v":83.324}
{"ts":1650753360000,"o":39899.5,"h":39905,"l":39899.5,"c":39905,"v":41.456}
{"ts":1650753420000,"o":39905,"h":39905,"l":39904.5,"c":39904.5,"v":37.825}
{"ts":1650753480000,"o":39904.5,"h":39905,"l":39904.5,"c":39905,"v":22.787}
{"ts":1650753540000,"o":39905,"h":39905,"l":39887.5,"c":39887.5,"v":44.123}
{"ts":1650753600000,"o":39887.5,"h":39895,"l":39887.5,"c":39894.5,"v":5.31}
{"ts":1650753660000,"o":39894.5,"h":39895,"l":39853.5,"c":39854,"v":10.743}
{"ts":1650753720000,"o":39854,"h":39857,"l":39853.5,"c":39856.5,"v":4.378}
{"ts":1650753780000,"o":39856.5,"h":39865,"l":39856.5,"c":39865,"v":9.623}
{"ts":1650753840000,"o":39865,"h":39871,"l":39864.5,"c":39871,"v":10.943}
{"ts":1650753900000,"o":39871,"h":39887.5,"l":39864.5,"c":39887.5,"v":22.015}
{"ts":1650753960000,"o":39887.5,"h":39887.5,"l":39887,"c":39887,"v":1.62}
{"ts":1650754020000,"o":39887,"h":39887.5,"l":39887,"c":39887.5,"v":12.213}
{"ts":1650754080000,"o":39887.5,"h":39899,"l":39879,"c":39879.5,"v":21.461}
{"ts":1650754140000,"o":39879.5,"h":39879.5,"l":39865,"c":39874.5,"v":6.557}
{"ts":1650754200000,"o":39874.5,"h":39875,"l":39874.5,"c":39874.5,"v":1.542}
{"ts":1650754260000,"o":39874.5,"h":39875,"l":39866,"c":39866,"v":3.644}
{"ts":1650754320000,"o":39866,"h":39866.5,"l":39853.5,"c":39854,"v":12.7}
{"ts":1650754380000,"o":39854,"h":39854,"l":39844.5,"c":39844.5,"v":9.793}
{"ts":1650754440000,"o":39844.5,"h":39845,"l":39838.5,"c":39840,"v":35.453}
{"ts":1650754500000,"o":39840,"h":39840,"l":39839.5,"c":39840,"v":5.273}
{"ts":1650754560000,"o":39840,"h":39840,"l":39810,"c":39810,"v":12.337}
{"ts":1650754620000,"o":39810,"h":39810.5,"l":39770,"c":39770.5,"v":41.825}
{"ts":1650754680000,"o":39770.5,"h":39796,"l":39770,"c":39794.5,"v":23.249}
{"ts":1650754740000,"o":39794.5,"h":39794.5,"l":39770,"c":39788,"v":42.271}
{"ts":1650754800000,"o":39788,"h":39788.5,"l":39754,"c":39761,"v":36.245}
{"ts":1650754860000,"o":39761,"h":39768,"l":39760.5,"c":39767.5,"v":21.369}
{"ts":1650754920000,"o":39767.5,"h":39779.5,"l":39767.5,"c":39768,"v":44.922}
{"ts":1650754980000,"o":39768,"h":39768.5,"l":39768,"c":39768.5,"v":2.572}
{"ts":1650755040000,"o":39768.5,"h":39771,"l":39760.5,"c":39771,"v":33.366}
{"ts":1650755100000,"o":39771,"h":39771,"l":39769,"c":39769.5,"v":4.334}
{"ts":1650755160000,"o":39769.5,"h":39792.5,"l":39769,"c":39792.5,"v":19.044}
{"ts":1650755220000,"o":39792.5,"h":39792.5,"l":39792,"c":39792.5,"v":8.079}
{"ts":1650755280000,"o":39792.5,"h":39792.5,"l":39758,"c":39758,"v":41.441}
{"ts":1650755340000,"o":39758,"h":39762.5,"l":39737.5,"c":39762.5,"v":37.588}
{"ts":1650755400000,"o":39762.5,"h":39762.5,"l":39744.5,"c":39750,"v":15.806}
{"ts":1650755460000,"o":39750,"h":39757,"l":39750,"c":39756.5,"v":10.035}
{"ts":1650755520000,"o":39756.5,"h":39757,"l":39756.5,"c":39757,"v":8.718}
{"ts":1650755580000,"o":39757,"h":39762.5,"l":39756.5,"c":39762.5,"v":12.921}
{"ts":1650755640000,"o":39762.5,"h":39762.5,"l":39762,"c":39762,"v":1.962}
{"ts":1650755700000,"o":39762,"h":39762.5,"l":39760,"c":39760,"v":17.092}
{"ts":1650755760000,"o":39760,"h":39760.5,"l":39760,"c":39760.5,"v":1.042}
{"ts":1650755820000,"o":39760.5,"h":39760.5,"l":39760,"c":39760,"v":1.515}
{"ts":1650755880000,"o":39760,"h":39760.5,"l":39760,"c":39760,"v":6.952}
{"ts":1650755940000,"o":39760,"h":39782,"l":39760,"c":39776.5,"v":16.228}
{"ts":1650756000000,"o":39776.5,"h":39776.5,"l":39760,"c":39760.5,"v":5.031}
{"ts":1650756060000,"o":39760.5,"h":39760.5,"l":39760,"c":39760,"v":12.152}
{"ts":1650756120000,"o":39760,"h":39760,"l":39751,"c":39751,"v":19.092}
{"ts":1650756180000,"o":39751,"h":39751.5,"l":39751,"c":39751.5,"v":2.068}
{"ts":1650756240000,"o":39751.5,"h":39751.5,"l":39751,"c":39751,"v":11.526}
{"ts":1650756300000,"o":39751,"h":39751.5,"l":39751,"c":39751.5,"v":7.321}
{"ts":1650756360000,"o":39751.5,"h":39755.5,"l":39751,"c":39755,"v":3.924}
{"ts":1650756420000,"o":39755,"h":39755.5,"l":39755,"c":39755.5,"v":1.406}
{"ts":1650756480000,"o":39755.5,"h":39755.5,"l":39755,"c":39755,"v":12.113}
{"ts":1650756540000,"o":39755,"h":39755.5,"l":39755,"c":39755.5,"v":5.456}
{"ts":1650756600000,"o":39755.5,"h":39755.5,"l":39755,"c":39755,"v":6.923}
{"ts":1650756660000,"o":39755,"h":39755.5,"l":39755,"c":39755.5,"v":5.28}
{"ts":1650756720000,"o":39755.5,"h":39755.5,"l":39708,"c":39708,"v":35.206}
{"ts":1650756780000,"o":39708,"h":39708.5,"l":39656,"c":39656,"v":92.707}
{"ts":1650756840000,"o":39656,"h":39662.5,"l":39513,"c":39529.5,"v":810.255}
{"ts":1650756900000,"o":39529.5,"h":39545.5,"l":39305,"c":39387,"v":1041.312}
{"ts":1650756960000,"o":39387,"h":39487,"l":39387,"c":39436.5,"v":303.894}
{"ts":1650757020000,"o":39436.5,"h":39489.5,"l":39401,"c":39485.5,"v":132.155}
{"ts":1650757080000,"o":39485.5,"h":39494.5,"l":39467,"c":39469.5,"v":59.327}
{"ts":1650757140000,"o":39469.5,"h":39506,"l":39469.5,"c":39490,"v":86.701}
{"ts":1650757200000,"o":39490,"h":39500,"l":39475,"c":39477.5,"v":50.914}
{"ts":1650757260000,"o":39477.5,"h":39478,"l":39460.5,"c":39474.5,"v":75.405}
{"ts":1650757320000,"o":39474.5,"h":39538,"l":39474.5,"c":39510.5,"v":91.351}
{"ts":1650757380000,"o":39510.5,"h":39530,"l":39500.5,"c":39500.5,"v":118.122}
{"ts":1650757440000,"o":39500.5,"h":39501,"l":39500.5,"c":39501,"v":11.095}
{"ts":1650757500000,"o":39501,"h":39506.5,"l":39450,"c":39460.5,"v":105.73}
{"ts":1650757560000,"o":39460.5,"h":39499,"l":39460,"c":39487.5,"v":67.298}
{"ts":1650757620000,"o":39487.5,"h":39518,"l":39487.5,"c":39506,"v":87.381}
{"ts":1650757680000,"o":39506,"h":39510,"l":39502.5,"c":39502.5,"v":33.183}
{"ts":1650757740000,"o":39502.5,"h":39513.5,"l":39502.5,"c":39511,"v":70.663}
{"ts":1650757800000,"o":39511,"h":39511,"l":39440.5,"c":39441,"v":101.73}
{"ts":1650757860000,"o":39441,"h":39471.5,"l":39441,"c":39450.5,"v":35.27}
{"ts":1650757920000,"o":39450.5,"h":39486,"l":39450.5,"c":39486,"v":59.51}
{"ts":1650757980000,"o":39486,"h":39486,"l":39470,"c":39470,"v":10.95}
{"ts":1650758040000,"o":39470,"h":39470.5,"l":39380,"c":39404.5,"v":131.364}
{"ts":1650758100000,"o":39404.5,"h":39442,"l":39404.5,"c":39442,"v":32.181}
{"ts":1650758160000,"o":39442,"h":39455.5,"l":39435,"c":39435.5,"v":57.402}
{"ts":1650758220000,"o":39435.5,"h":39435.5,"l":39435,"c":39435.5,"v":2.652}
{"ts":1650758280000,"o":39435.5,"h":39435.5,"l":39395,"c":39408,"v":97.243}
{"ts":1650758340000,"o":39408,"h":39421.5,"l":39390,"c":39421.5,"v":70.856}
{"ts":1650758400000,"o":39421.5,"h":39430,"l":39403,"c":39430,"v":87.555}
{"ts":1650758460000,"o":39430,"h":39504.5,"l":39430,"c":39504.5,"v":83.737}
{"ts":1650758520000,"o":39504.5,"h":39514.5,"l":39431.5,"c":39441,"v":117.121}
{"ts":1650758580000,"o":39441,"h":39503,"l":39440.5,"c":39462.5,"v":55.678}
{"ts":1650758640000,"o":39462.5,"h":39474,"l":39462.5,"c":39474,"v":12.444}
{"ts":1650758700000,"o":39474,"h":39474,"l":39460.5,"c":39460.5,"v":26.082}
{"ts":1650758760000,"o":39460.5,"h":39462.5,"l":39449,"c":39462,"v":28.373}
{"ts":1650758820000,"o":39462,"h":39473.5,"l":39462,"c":39473.5,"v":7.646}
{"ts":1650758880000,"o":39473.5,"h":39500,"l":39473,"c":39499.5,"v":20.442}
{"ts":1650758940000,"o":39499.5,"h":39517,"l":39499.5,"c":39500,"v":40.131}
{"ts":1650759000000,"o":39500,"h":39532,"l":39500,"c":39532,"v":43.662}
{"ts":1650759060000,"o":39532,"h":39562,"l":39531.5,"c":39541.5,"v":39.429}
{"ts":1650759120000,"o":39541.5,"h":39551,"l":39537.5,"c":39538,"v":30.169}
{"ts":1650759180000,"o":39538,"h":39538,"l":39528,"c":39532,"v":17.287}
{"ts":1650759240000,"o":39532,"h":39532.5,"l":39520,"c":39529.5,"v":22.977}
{"ts":1650759300000,"o":39529.5,"h":39538.5,"l":39529,"c":39538,"v":13.582}
{"ts":1650759360000,"o":39538,"h":39538,"l":39504.5,"c":39504.5,"v":26.184}
{"ts":1650759420000,"o":39504.5,"h":39512.5,"l":39504.5,"c":39512.5,"v":21.389}
{"ts":1650759480000,"o":39512.5,"h":39515,"l":39504.5,"c":39504.5,"v":12.16}
{"ts":1650759540000,"o":39504.5,"h":39531.5,"l":39504.5,"c":39531.5,"v":22.901}
{"ts":1650759600000,"o":39531.5,"h":39531.5,"l":39509.5,"c":39509.5,"v":19.43}
{"ts":1650759660000,"o":39509.5,"h":39525,"l":39504.5,"c":39506.5,"v":11.329}
{"ts":1650759720000,"o":39506.5,"h":39509.5,"l":39506,"c":39509.5,"v":3.086}
{"ts":1650759780000,"o":39509.5,"h":39525,"l":39509,"c":39525,"v":67.512}
{"ts":1650759840000,"o":39525,"h":39540,"l":39524.5,"c":39540,"v":85.151}
{"ts":1650759900000,"o":39540,"h":39550,"l":39539.5,"c":39549.5,"v":34.042}
{"ts":1650759960000,"o":39549.5,"h":39557.5,"l":39549.5,"c":39557.5,"v":12.835}
{"ts":1650760020000,"o":39557.5,"h":39612.5,"l":39557.5,"c":39581.5,"v":206.926}
{"ts":1650760080000,"o":39581.5,"h":39615,"l":39581.5,"c":39605,"v":47.243}
{"ts":1650760140000,"o":39605,"h":39633,"l":39605,"c":39632.5,"v":79.135}
{"ts":1650760200000,"o":39632.5,"h":39649,"l":39612,"c":39612.5,"v":68.03}
{"ts":1650760260000,"o":39612.5,"h":39625,"l":39611,"c":39623.5,"v":50.975}
{"ts":1650760320000,"o":39623.5,"h":39623.5,"l":39623,"c":39623,"v":8.798}
{"ts":1650760380000,"o":39623,"h":39623.5,"l":39610.5,"c":39610.5,"v":18.937}
{"ts":1650760440000,"o":39610.5,"h":39611,"l":39610,"c":39610,"v":19.223}
{"ts":1650760500000,"o":39610,"h":39610.5,"l":39582.5,"c":39596,"v":61.831}
{"ts":1650760560000,"o":39596,"h":39627,"l":39596,"c":39609,"v":24.196}
{"ts":1650760620000,"o":39609,"h":39609.5,"l":39601,"c":39601.5,"v":5.237}
{"ts":1650760680000,"o":39601.5,"h":39625,"l":39601,"c":39624.5,"v":23.419}
{"ts":1650760740000,"o":39624.5,"h":39625,"l":39624.5,"c":39625,"v":5.506}
{"ts":1650760800000,"o":39625,"h":39625,"l":39609.5,"c":39609.5,"v":10.48}
{"ts":1650760860000,"o":39609.5,"h":39610,"l":39609.5,"c":39609.5,"v":4.733}
{"ts":1650760920000,"o":39609.5,"h":39610,"l":39609.5,"c":39610,"v":2.49}
{"ts":1650760980000,"o":39610,"h":39610,"l":39609.5,"c":39609.5,"v":4.479}
{"ts":1650761040000,"o":39609.5,"h":39610,"l":39609.5,"c":39609.5,"v":1.583}
{"ts":1650761100000,"o":39609.5,"h":39609.5,"l":39596.5,"c":39605.5,"v":16.337}
{"ts":1650761160000,"o":39605.5,"h":39606,"l":39605.5,"c":39605.5,"v":1.275}
{"ts":1650761220000,"o":39605.5,"h":39605.5,"l":39575,"c":39581.5,"v":41.167}
{"ts":1650761280000,"o":39581.5,"h":39581.5,"l":39568,"c":39568.5,"v":15.024}
{"ts":1650761340000,"o":39568.5,"h":39568.5,"l":39568,"c":39568,"v":2.689}
{"ts":1650761400000,"o":39568,"h":39568.5,"l":39539.5,"c":39539.5,"v":28.389}
{"ts":1650761460000,"o":39539.5,"h":39558.5,"l":39539.5,"c":39558,"v":9.114}
{"ts":1650761520000,"o":39558,"h":39568,"l":39558,"c":39568,"v":18.731}
{"ts":1650761580000,"o":39568,"h":39575,"l":39562.5,"c":39562.5,"v":21.328}
{"ts":1650761640000,"o":39562.5,"h":39563,"l":39562.5,"c":39563,"v":29.142}
{"ts":1650761700000,"o":39563,"h":39563,"l":39562.5,"c":39563,"v":11.569}
{"ts":1650761760000,"o":39563,"h":39565.5,"l":39562.5,"c":39565,"v":22.983}
{"ts":1650761820000,"o":39565,"h":39577,"l":39565,"c":39575.5,"v":39.075}
{"ts":1650761880000,"o":39575.5,"h":39576,"l":39567.5,"c":39567.5,"v":2.628}
{"ts":1650761940000,"o":39567.5,"h":39568,"l":39545.5,"c":39550,"v":20.531}
{"ts":1650762000000,"o":39550,"h":39550,"l":39510.5,"c":39537,"v":71.427}
{"ts":1650762060000,"o":39537,"h":39570,"l":39537,"c":39570,"v":34.684}
{"ts":1650762120000,"o":39570,"h":39586.5,"l":39570,"c":39576,"v":8.099}
{"ts":1650762180000,"o":39576,"h":39576,"l":39555,"c":39555.5,"v":20.114}
{"ts":1650762240000,"o":39555.5,"h":39555.5,"l":39555,"c":39555.5,"v":1.215}
{"ts":1650762300000,"o":39555.5,"h":39586,"l":39555.5,"c":39581,"v":21.787}
{"ts":1650762360000,"o":39581,"h":39583.5,"l":39580.5,"c":39583.5,"v":5.772}
{"ts":1650762420000,"o":39583.5,"h":39595,"l":39583,"c":39595,"v":17.691}
{"ts":1650762480000,"o":39595,"h":39596,"l":39594.5,"c":39595.5,"v":12.149}
{"ts":1650762540000,"o":39595.5,"h":39596,"l":39580.5,"c":39583,"v":8.918}
{"ts":1650762600000,"o":39583,"h":39587.5,"l":39582.5,"c":39587.5,"v":5.251}
{"ts":1650762660000,"o":39587.5,"h":39594,"l":39587,"c":39593.5,"v":4.206}
{"ts":1650762720000,"o":39593.5,"h":39594,"l":39593.5,"c":39594,"v":3.214}
{"ts":1650762780000,"o":39594,"h":39608,"l":39594,"c":39608,"v":10.922}
{"ts":1650762840000,"o":39608,"h":39609,"l":39591,"c":39591,"v":6.264}
{"ts":1650762900000,"o":39591,"h":39591.5,"l":39591,"c":39591,"v":3.925}
{"ts":1650762960000,"o":39591,"h":39607.5,"l":39591,"c":39607,"v":9.745}
{"ts":1650763020000,"o":39607,"h":39610,"l":39607,"c":39610,"v":5.805}
{"ts":1650763080000,"o":39610,"h":39620,"l":39610,"c":39620,"v":9.742}
{"ts":1650763140000,"o":39620,"h":39620,"l":39595,"c":39595.5,"v":12.203}
{"ts":1650763200000,"o":39595.5,"h":39595.5,"l":39560,"c":39570,"v":55.034}
{"ts":1650763260000,"o":39570,"h":39570,"l":39559.5,"c":39559.5,"v":11.187}
{"ts":1650763320000,"o":39559.5,"h":39569.5,"l":39544,"c":39569,"v":25.362}
{"ts":1650763380000,"o":39569,"h":39569.5,"l":39569,"c":39569.5,"v":1.883}
{"ts":1650763440000,"o":39569.5,"h":39569.5,"l":39558.5,"c":39561,"v":11.028}
{"ts":1650763500000,"o":39561,"h":39561,"l":39557,"c":39557.5,"v":21.654}
{"ts":1650763560000,"o":39557.5,"h":39557.5,"l":39538,"c":39538,"v":15.2}
{"ts":1650763620000,"o":39538,"h":39587.5,"l":39538,"c":39587.5,"v":31.215}
{"ts":1650763680000,"o":39587.5,"h":39587.5,"l":39572,"c":39572,"v":15.648}
{"ts":1650763740000,"o":39572,"h":39575,"l":39554,"c":39561.5,"v":16.264}
{"ts":1650763800000,"o":39561.5,"h":39584.5,"l":39561.5,"c":39578.5,"v":7.767}
{"ts":1650763860000,"o":39578.5,"h":39583,"l":39578.5,"c":39583,"v":6.281}
{"ts":1650763920000,"o":39583,"h":39583,"l":39570,"c":39570.5,"v":3.602}
{"ts":1650763980000,"o":39570.5,"h":39570.5,"l":39570,"c":39570.5,"v":5.255}
{"ts":1650764040000,"o":39570.5,"h":39570.5,"l":39534.5,"c":39537.5,"v":12.207}
{"ts":1650764100000,"o":39537.5,"h":39537.5,"l":39534.5,"c":39537.5,"v":9.955}
{"ts":1650764160000,"o":39537.5,"h":39537.5,"l":39537,"c":39537,"v":10.652}
{"ts":1650764220000,"o":39537,"h":39546,"l":39537,"c":39546,"v":14.618}
{"ts":1650764280000,"o":39546,"h":39546,"l":39539.5,"c":39539.5,"v":12.152}
{"ts":1650764340000,"o":39539.5,"h":39540,"l":39539.5,"c":39540,"v":1.834}
{"ts":1650764400000,"o":39540,"h":39550,"l":39539.5,"c":39546.5,"v":7.466}
{"ts":1650764460000,"o":39546.5,"h":39547,"l":39534.5,"c":39534.5,"v":8.171}
{"ts":1650764520000,"o":39534.5,"h":39549.5,"l":39534.5,"c":39549.5,"v":3.713}
{"ts":1650764580000,"o":39549.5,"h":39549.5,"l":39549,"c":39549.5,"v":3.52}
{"ts":1650764640000,"o":39549.5,"h":39549.5,"l":39543.5,"c":39543.5,"v":3.902}
{"ts":1650764700000,"o":39543.5,"h":39544,"l":39543.5,"c":39544,"v":1.462}
{"ts":1650764760000,"o":39544,"h":39549.5,"l":39543.5,"c":39549,"v":9.252}
{"ts":1650764820000,"o":39549,"h":39566,"l":39549,"c":39566,"v":10.573}
{"ts":1650764880000,"o":39566,"h":39566,"l":39554,"c":39554,"v":10.245}
{"ts":1650764940000,"o":39554,"h":39554,"l":39509,"c":39509.5,"v":21.957}
{"ts":1650765000000,"o":39509.5,"h":39509.5,"l":39451.5,"c":39457.5,"v":103.24}
{"ts":1650765060000,"o":39457.5,"h":39491.5,"l":39457.5,"c":39481,"v":45.114}
{"ts":1650765120000,"o":39481,"h":39481.5,"l":39481,"c":39481,"v":12.98}
{"ts":1650765180000,"o":39481,"h":39481.5,"l":39481,"c":39481,"v":20.565}
{"ts":1650765240000,"o":39481,"h":39481.5,"l":39481,"c":39481,"v":9.845}
{"ts":1650765300000,"o":39481,"h":39481.5,"l":39452,"c":39452,"v":124.41}
{"ts":1650765360000,"o":39452,"h":39462.5,"l":39450,"c":39456,"v":71.426}
{"ts":1650765420000,"o":39456,"h":39457,"l":39450,"c":39452.5,"v":49.409}
{"ts":1650765480000,"o":39452.5,"h":39468.5,"l":39452.5,"c":39459.5,"v":36.664}
{"ts":1650765540000,"o":39459.5,"h":39459.5,"l":39451,"c":39451,"v":19.963}
{"ts":1650765600000,"o":39451,"h":39451.5,"l":39432.5,"c":39445,"v":44.861}
{"ts":1650765660000,"o":39445,"h":39478,"l":39444.5,"c":39478,"v":38.856}
{"ts":1650765720000,"o":39478,"h":39478,"l":39447,"c":39447.5,"v":19.507}
{"ts":1650765780000,"o":39447.5,"h":39467.5,"l":39445,"c":39467.5,"v":10.003}
{"ts":1650765840000,"o":39467.5,"h":39467.5,"l":39443.5,"c":39444,"v":29.157}
{"ts":1650765900000,"o":39444,"h":39461,"l":39444,"c":39452.5,"v":14.799}
{"ts":1650765960000,"o":39452.5,"h":39453,"l":39432,"c":39436.5,"v":19.74}
{"ts":1650766020000,"o":39436.5,"h":39437,"l":39400,"c":39400.5,"v":140.58}
{"ts":1650766080000,"o":39400.5,"h":39441,"l":39400,"c":39441,"v":25.887}
{"ts":1650766140000,"o":39441,"h":39458.5,"l":39440.5,"c":39458.5,"v":16.612}
{"ts":1650766200000,"o":39458.5,"h":39485.5,"l":39458,"c":39485.5,"v":45.852}
{"ts":1650766260000,"o":39485.5,"h":39492.5,"l":39485,"c":39492,"v":27.141}
{"ts":1650766320000,"o":39492,"h":39515,"l":39492,"c":39512.5,"v":56.324}
{"ts":1650766380000,"o":39512.5,"h":39535,"l":39506,"c":39506,"v":37.845}
{"ts":1650766440000,"o":39506,"h":39525,"l":39506,"c":39520.5,"v":22.445}
{"ts":1650766500000,"o":39520.5,"h":39527,"l":39520.5,"c":39527,"v":14.133}
{"ts":1650766560000,"o":39527,"h":39530,"l":39526.5,"c":39529.5,"v":6.817}
{"ts":1650766620000,"o":39529.5,"h":39530,"l":39527,"c":39527,"v":14.816}
{"ts":1650766680000,"o":39527,"h":39557.5,"l":39527,"c":39549.5,"v":44.811}
{"ts":1650766740000,"o":39549.5,"h":39550,"l":39536,"c":39536.5,"v":12.233}
{"ts":1650766800000,"o":39536.5,"h":39540.5,"l":39534,"c":39534,"v":25.157}
{"ts":1650766860000,"o":39534,"h":39534.5,"l":39534,"c":39534,"v":1.508}
{"ts":1650766920000,"o":39534,"h":39543,"l":39534,"c":39542.5,"v":17.685}
{"ts":1650766980000,"o":39542.5,"h":39542.5,"l":39538.5,"c":39538.5,"v":8.578}
{"ts":1650767040000,"o":39538.5,"h":39545,"l":39538.5,"c":39545,"v":4.199}
{"ts":1650767100000,"o":39545,"h":39546.5,"l":39544.5,"c":39545,"v":4.778}
{"ts":1650767160000,"o":39545,"h":39545,"l":39544.5,"c":39544.5,"v":5.966}
{"ts":1650767220000,"o":39544.5,"h":39544.5,"l":39534.5,"c":39535,"v":5.417}
{"ts":1650767280000,"o":39535,"h":39535,"l":39534.5,"c":39534.5,"v":7.709}
{"ts":1650767340000,"o":39534.5,"h":39535,"l":39534.5,"c":39534.5,"v":4.484}
{"ts":1650767400000,"o":39534.5,"h":39535,"l":39534.5,"c":39535,"v":7.863}
{"ts":1650767460000,"o":39535,"h":39535,"l":39534.5,"c":39535,"v":4.791}
{"ts":1650767520000,"o":39535,"h":39535,"l":39534.5,"c":39535,"v":2.834}
{"ts":1650767580000,"o":39535,"h":39535,"l":39534.5,"c":39534.5,"v":5.475}
{"ts":1650767640000,"o":39534.5,"h":39550,"l":39534.5,"c":39550,"v":22.083}
{"ts":1650767700000,"o":39550,"h":39557.5,"l":39549.5,"c":39550,"v":22.563}
{"ts":1650767760000,"o":39550,"h":39550,"l":39549.5,"c":39549.5,"v":0.697}
{"ts":1650767820000,"o":39549.5,"h":39550,"l":39549.5,"c":39550,"v":1.046}
{"ts":1650767880000,"o":39550,"h":39550,"l":39549.5,"c":39550,"v":4.258}
{"ts":1650767940000,"o":39550,"h":39550,"l":39549.5,"c":39550,"v":5.55}
{"ts":1650768000000,"o":39550,"h":39550,"l":39549.5,"c":39550,"v":3.763}
{"ts":1650768060000,"o":39550,"h":39550,"l":39549.5,"c":39550,"v":12.006}
{"ts":1650768120000,"o":39550,"h":39550,"l":39549.5,"c":39549.5,"v":6.763}
{"ts":1650768180000,"o":39549.5,"h":39574,"l":39549.5,"c":39572,"v":54.854}
{"ts":1650768240000,"o":39572,"h":39572.5,"l":39572,"c":39572.5,"v":27.912}
{"ts":1650768300000,"o":39572.5,"h":39572.5,"l":39560.5,"c":39561,"v":14.33}
{"ts":1650768360000,"o":39561,"h":39561,"l":39560.5,"c":39560.5,"v":2.116}
{"ts":1650768420000,"o":39560.5,"h":39561,"l":39560.5,"c":39561,"v":4.542}
{"ts":1650768480000,"o":39561,"h":39561,"l":39551,"c":39556.5,"v":23.283}
{"ts":1650768540000,"o":39556.5,"h":39557,"l":39543,"c":39543,"v":47.158}
{"ts":1650768600000,"o":39543,"h":39543,"l":39535,"c":39538.5,"v":25.865}
{"ts":1650768660000,"o":39538.5,"h":39538.5,"l":39537.5,"c":39538,"v":21.752}
{"ts":1650768720000,"o":39538,"h":39538,"l":39537.5,"c":39537.5,"v":5.138}
{"ts":1650768780000,"o":39537.5,"h":39537.5,"l":39492.5,"c":39493,"v":44.45}
{"ts":1650768840000,"o":39493,"h":39493,"l":39492.5,"c":39492.5,"v":24.247}
{"ts":1650768900000,"o":39492.5,"h":39512.5,"l":39492.5,"c":39507.5,"v":21.5}
{"ts":1650768960000,"o":39507.5,"h":39507.5,"l":39507,"c":39507,"v":12.906}
{"ts":1650769020000,"o":39507,"h":39516,"l":39507,"c":39516,"v":8.424}
{"ts":1650769080000,"o":39516,"h":39522.5,"l":39495,"c":39519,"v":84.1}
{"ts":1650769140000,"o":39519,"h":39519.5,"l":39515,"c":39515,"v":2.216}
{"ts":1650769200000,"o":39515,"h":39515,"l":39490.5,"c":39500,"v":20.25}
{"ts":1650769260000,"o":39500,"h":39554.5,"l":39499.5,"c":39554.5,"v":57.865}
{"ts":1650769320000,"o":39554.5,"h":39583.5,"l":39554.5,"c":39583.5,"v":38.727}
{"ts":1650769380000,"o":39583.5,"h":39700,"l":39577.5,"c":39696.5,"v":369.255}
{"ts":1650769440000,"o":39696.5,"h":39711,"l":39675,"c":39682.5,"v":234.954}
{"ts":1650769500000,"o":39682.5,"h":39682.5,"l":39659,"c":39679.5,"v":96.851}
{"ts":1650769560000,"o":39679.5,"h":39679.5,"l":39651,"c":39653.5,"v":68.695}
{"ts":1650769620000,"o":39653.5,"h":39684,"l":39645.5,"c":39684,"v":60.281}
{"ts":1650769680000,"o":39684,"h":39717,"l":39684,"c":39706,"v":118.475}
{"ts":1650769740000,"o":39706,"h":39706,"l":39705.5,"c":39706,"v":27.429}
{"ts":1650769800000,"o":39706,"h":39706,"l":39661,"c":39676,"v":69.834}
{"ts":1650769860000,"o":39676,"h":39682.5,"l":39676,"c":39682,"v":17.023}
{"ts":1650769920000,"o":39682,"h":39682.5,"l":39672.5,"c":39673,"v":21.745}
{"ts":1650769980000,"o":39673,"h":39673,"l":39672.5,"c":39672.5,"v":6.808}
{"ts":1650770040000,"o":39672.5,"h":39673,"l":39659.5,"c":39659.5,"v":14.817}
{"ts":1650770100000,"o":39659.5,"h":39660,"l":39653,"c":39653,"v":9.46}
{"ts":1650770160000,"o":39653,"h":39653.5,"l":39653,"c":39653.5,"v":15.825}
{"ts":1650770220000,"o":39653.5,"h":39680,"l":39651.5,"c":39671.5,"v":28.794}
{"ts":1650770280000,"o":39671.5,"h":39671.5,"l":39670.5,"c":39670.5,"v":4.18}
{"ts":1650770340000,"o":39670.5,"h":39671,"l":39670,"c":39670,"v":4.554}
{"ts":1650770400000,"o":39670,"h":39695,"l":39670,"c":39685.5,"v":30.596}
{"ts":1650770460000,"o":39685.5,"h":39697,"l":39685,"c":39686.5,"v":21.698}
{"ts":1650770520000,"o":39686.5,"h":39686.5,"l":39686,"c":39686.5,"v":21.741}
{"ts":1650770580000,"o":39686.5,"h":39688.5,"l":39671,"c":39683,"v":16.47}
{"ts":1650770640000,"o":39683,"h":39683,"l":39682.5,"c":39683,"v":6.184}
{"ts":1650770700000,"o":39683,"h":39705,"l":39682.5,"c":39704.5,"v":48.354}
{"ts":1650770760000,"o":39704.5,"h":39751,"l":39704.5,"c":39730,"v":149.283}
{"ts":1650770820000,"o":39730,"h":39734,"l":39724,"c":39734,"v":36.645}
{"ts":1650770880000,"o":39734,"h":39750,"l":39727.5,"c":39750,"v":36.248}
{"ts":1650770940000,"o":39750,"h":39750,"l":39749.5,"c":39750,"v":25.755}
{"ts":1650771000000,"o":39750,"h":39750,"l":39731,"c":39731,"v":18.28}
{"ts":1650771060000,"o":39731,"h":39739,"l":39731,"c":39739,"v":21.779}
{"ts":1650771120000,"o":39739,"h":39749,"l":39738.5,"c":39746.5,"v":9.653}
{"ts":1650771180000,"o":39746.5,"h":39776,"l":39746,"c":39754,"v":43.946}
{"ts":1650771240000,"o":39754,"h":39786,"l":39753.5,"c":39772,"v":67.406}
{"ts":1650771300000,"o":39772,"h":39772.5,"l":39750.5,"c":39753,"v":22.008}
{"ts":1650771360000,"o":39753,"h":39765,"l":39753,"c":39764.5,"v":23.281}
{"ts":1650771420000,"o":39764.5,"h":39765,"l":39764.5,"c":39764.5,"v":7.007}
{"ts":1650771480000,"o":39764.5,"h":39770,"l":39755,"c":39770,"v":25.997}
{"ts":1650771540000,"o":39770,"h":39775,"l":39769.5,"c":39775,"v":13.008}
{"ts":1650771600000,"o":39775,"h":39778.5,"l":39755,"c":39756,"v":45.02}
{"ts":1650771660000,"o":39756,"h":39756.5,"l":39756,"c":39756,"v":3.338}
{"ts":1650771720000,"o":39756,"h":39756,"l":39739,"c":39739,"v":23.185}
{"ts":1650771780000,"o":39739,"h":39750,"l":39739,"c":39749.5,"v":35.54}
{"ts":1650771840000,"o":39749.5,"h":39758.5,"l":39749.5,"c":39754.5,"v":13.308}
{"ts":1650771900000,"o":39754.5,"h":39755,"l":39748,"c":39748,"v":12.333}
{"ts":1650771960000,"o":39748,"h":39748.5,"l":39748,"c":39748,"v":70.469}
{"ts":1650772020000,"o":39748,"h":39752.5,"l":39748,"c":39752,"v":9.346}
{"ts":1650772080000,"o":39752,"h":39760.5,"l":39752,"c":39760.5,"v":26.811}
{"ts":1650772140000,"o":39760.5,"h":39760.5,"l":39760,"c":39760,"v":5.351}
{"ts":1650772200000,"o":39760,"h":39794,"l":39760,"c":39785.5,"v":63.14}
{"ts":1650772260000,"o":39785.5,"h":39785.5,"l":39706,"c":39706.5,"v":71.649}
{"ts":1650772320000,"o":39706.5,"h":39735,"l":39706.5,"c":39735,"v":18.735}
{"ts":1650772380000,"o":39735,"h":39739.5,"l":39734.5,"c":39739,"v":29.06}
{"ts":1650772440000,"o":39739,"h":39762,"l":39730,"c":39730,"v":55.032}
{"ts":1650772500000,"o":39730,"h":39730,"l":39728,"c":39728,"v":6.081}
{"ts":1650772560000,"o":39728,"h":39740.5,"l":39728,"c":39740.5,"v":8.899}
{"ts":1650772620000,"o":39740.5,"h":39740.5,"l":39740,"c":39740,"v":2.74}
{"ts":1650772680000,"o":39740,"h":39740.5,"l":39740,"c":39740.5,"v":2.802}
{"ts":1650772740000,"o":39740.5,"h":39740.5,"l":39740,"c":39740,"v":3.146}
{"ts":1650772800000,"o":39740,"h":39741,"l":39740,"c":39741,"v":15.092}
{"ts":1650772860000,"o":39741,"h":39755.5,"l":39741,"c":39755.5,"v":14.169}
{"ts":1650772920000,"o":39755.5,"h":39758,"l":39755,"c":39758,"v":6.623}
{"ts":1650772980000,"o":39758,"h":39773,"l":39757.5,"c":39772.5,"v":46.719}
{"ts":1650773040000,"o":39772.5,"h":39780.5,"l":39772.5,"c":39780.5,"v":53.796}
{"ts":1650773100000,"o":39780.5,"h":39780.5,"l":39760,"c":39760,"v":15.456}
{"ts":1650773160000,"o":39760,"h":39760.5,"l":39754.5,"c":39755,"v":12.101}
{"ts":1650773220000,"o":39755,"h":39755,"l":39754.5,"c":39754.5,"v":6.889}
{"ts":1650773280000,"o":39754.5,"h":39755,"l":39754.5,"c":39754.5,"v":7.21}
{"ts":1650773340000,"o":39754.5,"h":39755,"l":39750,"c":39750.5,"v":4.935}
{"ts":1650773400000,"o":39750.5,"h":39750.5,"l":39750,"c":39750,"v":4.326}
{"ts":1650773460000,"o":39750,"h":39755,"l":39750,"c":39755,"v":3.476}
{"ts":1650773520000,"o":39755,"h":39760,"l":39754.5,"c":39760,"v":11.458}
{"ts":1650773580000,"o":39760,"h":39770,"l":39760,"c":39770,"v":12.304}
{"ts":1650773640000,"o":39770,"h":39770,"l":39769.5,"c":39770,"v":11.743}
{"ts":1650773700000,"o":39770,"h":39770,"l":39757,"c":39758,"v":12.21}
{"ts":1650773760000,"o":39758,"h":39758.5,"l":39758,"c":39758.5,"v":6.091}
{"ts":1650773820000,"o":39758.5,"h":39758.5,"l":39755,"c":39755,"v":16.309}
{"ts":1650773880000,"o":39755,"h":39755.5,"l":39734,"c":39734,"v":23.225}
{"ts":1650773940000,"o":39734,"h":39734.5,"l":39734,"c":39734.5,"v":1.886}
{"ts":1650774000000,"o":39734.5,"h":39734.5,"l":39721,"c":39734.5,"v":44.405}
{"ts":1650774060000,"o":39734.5,"h":39746.5,"l":39734,"c":39745.5,"v":26.476}
{"ts":1650774120000,"o":39745.5,"h":39746,"l":39738,"c":39738,"v":30.497}
{"ts":1650774180000,"o":39738,"h":39738.5,"l":39738,"c":39738.5,"v":3.15}
{"ts":1650774240000,"o":39738.5,"h":39742.5,"l":39738,"c":39742.5,"v":11.763}
{"ts":1650774300000,"o":39742.5,"h":39745,"l":39742.5,"c":39745,"v":34.104}
{"ts":1650774360000,"o":39745,"h":39745,"l":39744.5,"c":39744.5,"v":5.045}
{"ts":1650774420000,"o":39744.5,"h":39755.5,"l":39744.5,"c":39755,"v":8.692}
{"ts":1650774480000,"o":39755,"h":39755,"l":39697,"c":39715,"v":149.9}
{"ts":1650774540000,"o":39715,"h":39715.5,"l":39715,"c":39715.5,"v":3.828}
{"ts":1650774600000,"o":39715.5,"h":39715.5,"l":39684.5,"c":39688.5,"v":63.334}
{"ts":1650774660000,"o":39688.5,"h":39697,"l":39685.5,"c":39697,"v":24.268}
{"ts":1650774720000,"o":39697,"h":39697,"l":39688.5,"c":39688.5,"v":12.035}
{"ts":1650774780000,"o":39688.5,"h":39689,"l":39674.5,"c":39675,"v":52.572}
{"ts":1650774840000,"o":39675,"h":39675,"l":39674.5,"c":39675,"v":21.977}
{"ts":1650774900000,"o":39675,"h":39675,"l":39674,"c":39674,"v":21.587}
{"ts":1650774960000,"o":39674,"h":39674,"l":39634,"c":39634,"v":190.561}
{"ts":1650775020000,"o":39634,"h":39661.5,"l":39634,"c":39655.5,"v":47.072}
{"ts":1650775080000,"o":39655.5,"h":39655.5,"l":39655,"c":39655.5,"v":15.222}
{"ts":1650775140000,"o":39655.5,"h":39655.5,"l":39607,"c":39647,"v":118.173}
{"ts":1650775200000,"o":39647,"h":39657.5,"l":39646.5,"c":39657,"v":20.468}
{"ts":1650775260000,"o":39657,"h":39657.5,"l":39657,"c":39657.5,"v":15.425}
{"ts":1650775320000,"o":39657.5,"h":39662.5,"l":39657,"c":39662.5,"v":36.936}
{"ts":1650775380000,"o":39662.5,"h":39674,"l":39662,"c":39674,"v":43.461}
{"ts":1650775440000,"o":39674,"h":39674,"l":39673.5,"c":39674,"v":7.725}
{"ts":1650775500000,"o":39674,"h":39684,"l":39674,"c":39679.5,"v":11.165}
{"ts":1650775560000,"o":39679.5,"h":39680,"l":39679.5,"c":39679.5,"v":3.595}
{"ts":1650775620000,"o":39679.5,"h":39679.5,"l":39668.5,"c":39668.5,"v":5.479}
{"ts":1650775680000,"o":39668.5,"h":39671,"l":39662.5,"c":39670.5,"v":4.865}
{"ts":1650775740000,"o":39670.5,"h":39671,"l":39670.5,"c":39671,"v":8.918}
{"ts":1650775800000,"o":39671,"h":39671,"l":39670.5,"c":39670.5,"v":10.975}
{"ts":1650775860000,"o":39670.5,"h":39676,"l":39670.5,"c":39676,"v":7.787}
{"ts":1650775920000,"o":39676,"h":39682.5,"l":39675.5,"c":39682.5,"v":5.004}
{"ts":1650775980000,"o":39682.5,"h":39689.5,"l":39682,"c":39689.5,"v":3.518}
{"ts":1650776040000,"o":39689.5,"h":39689.5,"l":39689,"c":39689.5,"v":7.735}
{"ts":1650776100000,"o":39689.5,"h":39689.5,"l":39689,"c":39689,"v":10.717}
{"ts":1650776160000,"o":39689,"h":39697,"l":39689,"c":39696.5,"v":4.862}
{"ts":1650776220000,"o":39696.5,"h":39697,"l":39683,"c":39683,"v":8.33}
{"ts":1650776280000,"o":39683,"h":39695,"l":39683,"c":39694.5,"v":9.372}
{"ts":1650776340000,"o":39694.5,"h":39695,"l":39683.5,"c":39683.5,"v":12.588}
{"ts":1650776400000,"o":39683.5,"h":39684,"l":39670,"c":39679.5,"v":11.848}
{"ts":1650776460000,"o":39679.5,"h":39688,"l":39679.5,"c":39688,"v":3.091}
{"ts":1650776520000,"o":39688,"h":39688,"l":39687.5,"c":39688,"v":3.215}
{"ts":1650776580000,"o":39688,"h":39688,"l":39687.5,"c":39688,"v":0.997}
{"ts":1650776640000,"o":39688,"h":39688,"l":39687.5,"c":39688,"v":4.379}
{"ts":1650776700000,"o":39688,"h":39688,"l":39676,"c":39676,"v":11.345}
{"ts":1650776760000,"o":39676,"h":39676.5,"l":39655.5,"c":39655.5,"v":24.19}
{"ts":1650776820000,"o":39655.5,"h":39656,"l":39655.5,"c":39655.5,"v":16.211}
{"ts":1650776880000,"o":39655.5,"h":39656.5,"l":39655.5,"c":39656.5,"v":12.986}
{"ts":1650776940000,"o":39656.5,"h":39657,"l":39605,"c":39646,"v":89.658}
{"ts":1650777000000,"o":39646,"h":39648,"l":39637,"c":39637.5,"v":12.491}
{"ts":1650777060000,"o":39637.5,"h":39637.5,"l":39637,"c":39637,"v":4.699}
{"ts":1650777120000,"o":39637,"h":39650,"l":39637,"c":39650,"v":10.904}
{"ts":1650777180000,"o":39650,"h":39650,"l":39649.5,"c":39650,"v":1.836}
{"ts":1650777240000,"o":39650,"h":39650,"l":39649.5,"c":39650,"v":8.697}
{"ts":1650777300000,"o":39650,"h":39655,"l":39650,"c":39655,"v":3.331}
{"ts":1650777360000,"o":39655,"h":39665,"l":39655,"c":39665,"v":1.502}
{"ts":1650777420000,"o":39665,"h":39665,"l":39651,"c":39651,"v":18.365}
{"ts":1650777480000,"o":39651,"h":39651,"l":39637.5,"c":39651,"v":32.474}
{"ts":1650777540000,"o":39651,"h":39651,"l":39650.5,"c":39651,"v":1.552}
{"ts":1650777600000,"o":39651,"h":39651,"l":39650.5,"c":39650.5,"v":2.35}
{"ts":1650777660000,"o":39650.5,"h":39651,"l":39650.5,"c":39650.5,"v":2.687}
{"ts":1650777720000,"o":39650.5,"h":39651,"l":39650.5,"c":39651,"v":7.158}
{"ts":1650777780000,"o":39651,"h":39651,"l":39650.5,"c":39651,"v":1.653}
{"ts":1650777840000,"o":39651,"h":39651,"l":39650.5,"c":39650.5,"v":1.752}
{"ts":1650777900000,"o":39650.5,"h":39651,"l":39650.5,"c":39651,"v":6.73}
{"ts":1650777960000,"o":39651,"h":39651,"l":39642.5,"c":39643,"v":15.635}
{"ts":1650778020000,"o":39643,"h":39643,"l":39642.5,"c":39643,"v":2.399}
{"ts":1650778080000,"o":39643,"h":39643,"l":39642.5,"c":39643,"v":3.563}
{"ts":1650778140000,"o":39643,"h":39643,"l":39637,"c":39637,"v":3.584}
{"ts":1650778200000,"o":39637,"h":39641,"l":39634,"c":39641,"v":24.626}
{"ts":1650778260000,"o":39641,"h":39641,"l":39640.5,"c":39641,"v":4.115}
{"ts":1650778320000,"o":39641,"h":39641,"l":39640.5,"c":39640.5,"v":11.916}
{"ts":1650778380000,"o":39640.5,"h":39640.5,"l":39619.5,"c":39628,"v":105.976}
{"ts":1650778440000,"o":39628,"h":39631.5,"l":39628,"c":39631.5,"v":1.116}
{"ts":1650778500000,"o":39631.5,"h":39631.5,"l":39631,"c":39631.5,"v":1.547}
{"ts":1650778560000,"o":39631.5,"h":39640,"l":39631.5,"c":39639.5,"v":8.876}
{"ts":1650778620000,"o":39639.5,"h":39640,"l":39639.5,"c":39639.5,"v":0.707}
{"ts":1650778680000,"o":39639.5,"h":39640,"l":39639.5,"c":39640,"v":10.826}
{"ts":1650778740000,"o":39640,"h":39640,"l":39639.5,"c":39639.5,"v":2.545}
{"ts":1650778800000,"o":39639.5,"h":39640,"l":39639.5,"c":39640,"v":1.795}
{"ts":1650778860000,"o":39640,"h":39640,"l":39639.5,"c":39640,"v":2.655}
{"ts":1650778920000,"o":39640,"h":39640,"l":39639.5,"c":39640,"v":0.387}
{"ts":1650778980000,"o":39640,"h":39640,"l":39639.5,"c":39640,"v":1.635}
{"ts":1650779040000,"o":39640,"h":39641,"l":39639.5,"c":39640.5,"v":56.48}
{"ts":1650779100000,"o":39640.5,"h":39641,"l":39640.5,"c":39641,"v":2.911}
{"ts":1650779160000,"o":39641,"h":39641,"l":39640.5,"c":39640.5,"v":1.573}
{"ts":1650779220000,"o":39640.5,"h":39641,"l":39640.5,"c":39640.5,"v":0.485}
{"ts":1650779280000,"o":39640.5,"h":39641,"l":39640.5,"c":39640.5,"v":2.683}
{"ts":1650779340000,"o":39640.5,"h":39642.5,"l":39640.5,"c":39642.5,"v":2.396}
{"ts":1650779400000,"o":39642.5,"h":39642.5,"l":39642,"c":39642.5,"v":7.141}
{"ts":1650779460000,"o":39642.5,"h":39642.5,"l":39642,"c":39642,"v":9.317}
{"ts":1650779520000,"o":39642,"h":39648,"l":39642,"c":39646,"v":4.577}
{"ts":1650779580000,"o":39646,"h":39651,"l":39645.5,"c":39650.5,"v":17.349}
{"ts":1650779640000,"o":39650.5,"h":39655,"l":39648,"c":39648,"v":14.285}
{"ts":1650779700000,"o":39648,"h":39650,"l":39648,"c":39650,"v":13.631}
{"ts":1650779760000,"o":39650,"h":39650,"l":39649.5,"c":39649.5,"v":5.035}
{"ts":1650779820000,"o":39649.5,"h":39650,"l":39649.5,"c":39649.5,"v":0.948}
{"ts":1650779880000,"o":39649.5,"h":39654,"l":39649.5,"c":39654,"v":2.254}
{"ts":1650779940000,"o":39654,"h":39654,"l":39649.5,"c":39649.5,"v":7.518}
{"ts":1650780000000,"o":39649.5,"h":39662,"l":39620,"c":39662,"v":33.955}
{"ts":1650780060000,"o":39662,"h":39677,"l":39661.5,"c":39677,"v":21.323}
{"ts":1650780120000,"o":39677,"h":39677,"l":39676.5,"c":39677,"v":16.374}
{"ts":1650780180000,"o":39677,"h":39677,"l":39676.5,"c":39677,"v":4.175}
{"ts":1650780240000,"o":39677,"h":39677,"l":39676.5,"c":39677,"v":10.302}
{"ts":1650780300000,"o":39677,"h":39687.5,"l":39665,"c":39684.5,"v":51.471}
{"ts":1650780360000,"o":39684.5,"h":39685,"l":39675,"c":39675.5,"v":15.645}
{"ts":1650780420000,"o":39675.5,"h":39675.5,"l":39675,"c":39675.5,"v":2.936}
{"ts":1650780480000,"o":39675.5,"h":39675.5,"l":39675,"c":39675.5,"v":2.568}
{"ts":1650780540000,"o":39675.5,"h":39675.5,"l":39675,"c":39675.5,"v":2.146}
{"ts":1650780600000,"o":39675.5,"h":39675.5,"l":39675,"c":39675.5,"v":1.214}
{"ts":1650780660000,"o":39675.5,"h":39675.5,"l":39675,"c":39675.5,"v":1.256}
{"ts":1650780720000,"o":39675.5,"h":39675.5,"l":39661,"c":39661.5,"v":15.648}
{"ts":1650780780000,"o":39661.5,"h":39661.5,"l":39661,"c":39661,"v":0.649}
{"ts":1650780840000,"o":39661,"h":39672,"l":39661,"c":39667,"v":15.692}
{"ts":1650780900000,"o":39667,"h":39674,"l":39666.5,"c":39667,"v":9.456}
{"ts":1650780960000,"o":39667,"h":39667,"l":39666.5,"c":39667,"v":1.206}
{"ts":1650781020000,"o":39667,"h":39681,"l":39667,"c":39681,"v":10.194}
{"ts":1650781080000,"o":39681,"h":39693,"l":39681,"c":39693,"v":25.216}
{"ts":1650781140000,"o":39693,"h":39693,"l":39692.5,"c":39693,"v":8.335}
{"ts":1650781200000,"o":39693,"h":39693,"l":39692.5,"c":39693,"v":3.079}
{"ts":1650781260000,"o":39693,"h":39703.5,"l":39692.5,"c":39703,"v":39.073}
{"ts":1650781320000,"o":39703,"h":39703.5,"l":39703,"c":39703,"v":1.583}
{"ts":1650781380000,"o":39703,"h":39706.5,"l":39703,"c":39706.5,"v":45.774}
{"ts":1650781440000,"o":39706.5,"h":39738,"l":39706,"c":39738,"v":62.485}
{"ts":1650781500000,"o":39738,"h":39757,"l":39737.5,"c":39757,"v":36.533}
{"ts":1650781560000,"o":39757,"h":39757,"l":39738.5,"c":39738.5,"v":24.739}
{"ts":1650781620000,"o":39738.5,"h":39740,"l":39738.5,"c":39740,"v":13.691}
{"ts":1650781680000,"o":39740,"h":39754,"l":39739.5,"c":39754,"v":10.112}
{"ts":1650781740000,"o":39754,"h":39760,"l":39754,"c":39756,"v":33.536}
{"ts":1650781800000,"o":39756,"h":39756,"l":39753,"c":39753,"v":13.772}
{"ts":1650781860000,"o":39753,"h":39753.5,"l":39739.5,"c":39739.5,"v":10.314}
{"ts":1650781920000,"o":39739.5,"h":39740,"l":39739.5,"c":39740,"v":6.675}
{"ts":1650781980000,"o":39740,"h":39746,"l":39739.5,"c":39743.5,"v":12.478}
{"ts":1650782040000,"o":39743.5,"h":39744,"l":39743.5,"c":39743.5,"v":12.673}
{"ts":1650782100000,"o":39743.5,"h":39744,"l":39743.5,"c":39743.5,"v":6.12}
{"ts":1650782160000,"o":39743.5,"h":39744,"l":39743.5,"c":39743.5,"v":5.892}
{"ts":1650782220000,"o":39743.5,"h":39744,"l":39730.5,"c":39730.5,"v":34.086}
{"ts":1650782280000,"o":39730.5,"h":39730.5,"l":39713,"c":39716.5,"v":19.367}
{"ts":1650782340000,"o":39716.5,"h":39716.5,"l":39699,"c":39701,"v":30.292}
{"ts":1650782400000,"o":39701,"h":39705,"l":39701,"c":39705,"v":4.261}
{"ts":1650782460000,"o":39705,"h":39716.5,"l":39705,"c":39716,"v":5.084}
{"ts":1650782520000,"o":39716,"h":39716.5,"l":39716,"c":39716.5,"v":1.615}
{"ts":1650782580000,"o":39716.5,"h":39716.5,"l":39703,"c":39703,"v":11.65}
{"ts":1650782640000,"o":39703,"h":39703.5,"l":39703,"c":39703.5,"v":1.093}
{"ts":1650782700000,"o":39703.5,"h":39703.5,"l":39703,"c":39703.5,"v":13.148}
{"ts":1650782760000,"o":39703.5,"h":39713,"l":39703,"c":39713,"v":25.655}
{"ts":1650782820000,"o":39713,"h":39734.5,"l":39712.5,"c":39719.5,"v":19.839}
{"ts":1650782880000,"o":39719.5,"h":39720,"l":39702.5,"c":39702.5,"v":4.47}
{"ts":1650782940000,"o":39702.5,"h":39703,"l":39694.5,"c":39694.5,"v":7.998}
{"ts":1650783000000,"o":39694.5,"h":39694.5,"l":39673.5,"c":39678.5,"v":17.088}
{"ts":1650783060000,"o":39678.5,"h":39683.5,"l":39678,"c":39683.5,"v":5.942}
{"ts":1650783120000,"o":39683.5,"h":39686,"l":39678,"c":39685.5,"v":10.55}
{"ts":1650783180000,"o":39685.5,"h":39686,"l":39677,"c":39677.5,"v":8.058}
{"ts":1650783240000,"o":39677.5,"h":39717,"l":39677,"c":39717,"v":12.829}
{"ts":1650783300000,"o":39717,"h":39717,"l":39716.5,"c":39716.5,"v":7.902}
{"ts":1650783360000,"o":39716.5,"h":39717,"l":39716.5,"c":39716.5,"v":8.157}
{"ts":1650783420000,"o":39716.5,"h":39717,"l":39716.5,"c":39716.5,"v":1.981}
{"ts":1650783480000,"o":39716.5,"h":39716.5,"l":39708.5,"c":39708.5,"v":2.594}
{"ts":1650783540000,"o":39708.5,"h":39709,"l":39708.5,"c":39709,"v":4.137}
{"ts":1650783600000,"o":39709,"h":39728,"l":39709,"c":39728,"v":6.06}
{"ts":1650783660000,"o":39728,"h":39730,"l":39727.5,"c":39729.5,"v":3.89}
{"ts":1650783720000,"o":39729.5,"h":39730,"l":39729.5,"c":39729.5,"v":1.75}
{"ts":1650783780000,"o":39729.5,"h":39730,"l":39729.5,"c":39729.5,"v":0.649}
{"ts":1650783840000,"o":39729.5,"h":39730,"l":39720,"c":39720,"v":5.253}
{"ts":1650783900000,"o":39720,"h":39720.5,"l":39700,"c":39700,"v":13.27}
{"ts":1650783960000,"o":39700,"h":39700.5,"l":39700,"c":39700.5,"v":6.96}
{"ts":1650784020000,"o":39700.5,"h":39713.5,"l":39700,"c":39713.5,"v":8.584}
{"ts":1650784080000,"o":39713.5,"h":39726,"l":39713,"c":39726,"v":11.924}
{"ts":1650784140000,"o":39726,"h":39726,"l":39725.5,"c":39726,"v":3.896}
{"ts":1650784200000,"o":39726,"h":39736.5,"l":39725.5,"c":39736.5,"v":14.804}
{"ts":1650784260000,"o":39736.5,"h":39736.5,"l":39736,"c":39736,"v":11.864}
{"ts":1650784320000,"o":39736,"h":39748.5,"l":39736,"c":39747.5,"v":43.686}
{"ts":1650784380000,"o":39747.5,"h":39749,"l":39747,"c":39749,"v":15.848}
{"ts":1650784440000,"o":39749,"h":39749,"l":39748.5,"c":39748.5,"v":2.766}
{"ts":1650784500000,"o":39748.5,"h":39749,"l":39739,"c":39745.5,"v":8.196}
{"ts":1650784560000,"o":39745.5,"h":39748,"l":39745,"c":39747.5,"v":3.708}
{"ts":1650784620000,"o":39747.5,"h":39748,"l":39747.5,"c":39748,"v":3.43}
{"ts":1650784680000,"o":39748,"h":39748,"l":39747.5,"c":39748,"v":8.22}
{"ts":1650784740000,"o":39748,"h":39748,"l":39736.5,"c":39736.5,"v":14.89}
{"ts":1650784800000,"o":39736.5,"h":39737,"l":39728,"c":39732,"v":6.929}
{"ts":1650784860000,"o":39732,"h":39736,"l":39731.5,"c":39736,"v":6.315}
{"ts":1650784920000,"o":39736,"h":39756,"l":39736,"c":39748.5,"v":70.862}
{"ts":1650784980000,"o":39748.5,"h":39749,"l":39736,"c":39736,"v":8.649}
{"ts":1650785040000,"o":39736,"h":39736,"l":39724,"c":39724,"v":9.298}
{"ts":1650785100000,"o":39724,"h":39724,"l":39710,"c":39710,"v":23.275}
{"ts":1650785160000,"o":39710,"h":39710.5,"l":39710,"c":39710,"v":2.947}
{"ts":1650785220000,"o":39710,"h":39710.5,"l":39710,"c":39710.5,"v":3.641}
{"ts":1650785280000,"o":39710.5,"h":39720,"l":39710.5,"c":39719.5,"v":6.582}
{"ts":1650785340000,"o":39719.5,"h":39723,"l":39719.5,"c":39723,"v":11.408}
{"ts":1650785400000,"o":39723,"h":39730,"l":39722.5,"c":39730,"v":10.436}
{"ts":1650785460000,"o":39730,"h":39730,"l":39729.5,"c":39729.5,"v":4.505}
{"ts":1650785520000,"o":39729.5,"h":39730,"l":39729.5,"c":39730,"v":19.161}
{"ts":1650785580000,"o":39730,"h":39730,"l":39723,"c":39723.5,"v":8.442}
{"ts":1650785640000,"o":39723.5,"h":39723.5,"l":39723,"c":39723.5,"v":3.035}
{"ts":1650785700000,"o":39723.5,"h":39726.5,"l":39723.5,"c":39726,"v":4.687}
{"ts":1650785760000,"o":39726,"h":39750,"l":39726,"c":39750,"v":8.748}
{"ts":1650785820000,"o":39750,"h":39758,"l":39750,"c":39758,"v":13.96}
{"ts":1650785880000,"o":39758,"h":39767.5,"l":39758,"c":39767.5,"v":18.382}
{"ts":1650785940000,"o":39767.5,"h":39767.5,"l":39767,"c":39767.5,"v":6.948}
{"ts":1650786000000,"o":39767.5,"h":39775.5,"l":39767,"c":39775.5,"v":16.344}
{"ts":1650786060000,"o":39775.5,"h":39775.5,"l":39760,"c":39760,"v":24.094}
{"ts":1650786120000,"o":39760,"h":39760.5,"l":39760,"c":39760.5,"v":3.533}
{"ts":1650786180000,"o":39760.5,"h":39760.5,"l":39760,"c":39760.5,"v":27.726}
{"ts":1650786240000,"o":39760.5,"h":39760.5,"l":39747.5,"c":39749.5,"v":31.65}
{"ts":1650786300000,"o":39749.5,"h":39751.5,"l":39749,"c":39751.5,"v":6.68}
{"ts":1650786360000,"o":39751.5,"h":39754.5,"l":39751.5,"c":39754.5,"v":5.205}
{"ts":1650786420000,"o":39754.5,"h":39754.5,"l":39754,"c":39754.5,"v":4.591}
{"ts":1650786480000,"o":39754.5,"h":39754.5,"l":39754,"c":39754,"v":2.792}
{"ts":1650786540000,"o":39754,"h":39754.5,"l":39732,"c":39732.5,"v":42.959}
{"ts":1650786600000,"o":39732.5,"h":39732.5,"l":39732,"c":39732,"v":9.84}
{"ts":1650786660000,"o":39732,"h":39732.5,"l":39710.5,"c":39710.5,"v":31.447}
{"ts":1650786720000,"o":39710.5,"h":39711,"l":39705,"c":39705,"v":18.407}
{"ts":1650786780000,"o":39705,"h":39705.5,"l":39705,"c":39705,"v":8.29}
{"ts":1650786840000,"o":39705,"h":39718,"l":39705,"c":39718,"v":31.872}
{"ts":1650786900000,"o":39718,"h":39718,"l":39717.5,"c":39718,"v":1.838}
{"ts":1650786960000,"o":39718,"h":39718,"l":39717.5,"c":39718,"v":6.445}
{"ts":1650787020000,"o":39718,"h":39718,"l":39717.5,"c":39718,"v":6.227}
{"ts":1650787080000,"o":39718,"h":39718,"l":39717.5,"c":39718,"v":1.961}
{"ts":1650787140000,"o":39718,"h":39724.5,"l":39717.5,"c":39724.5,"v":8.983}
{"ts":1650787200000,"o":39724.5,"h":39734.5,"l":39724.5,"c":39734,"v":21.174}
{"ts":1650787260000,"o":39734,"h":39734.5,"l":39734,"c":39734.5,"v":5.776}
{"ts":1650787320000,"o":39734.5,"h":39734.5,"l":39734,"c":39734,"v":2.442}
{"ts":1650787380000,"o":39734,"h":39734.5,"l":39734,"c":39734,"v":3.187}
{"ts":1650787440000,"o":39734,"h":39734.5,"l":39734,"c":39734,"v":1.268}
{"ts":1650787500000,"o":39734,"h":39740,"l":39734,"c":39739.5,"v":11.095}
{"ts":1650787560000,"o":39739.5,"h":39740,"l":39739.5,"c":39740,"v":2.656}
{"ts":1650787620000,"o":39740,"h":39740,"l":39739.5,"c":39739.5,"v":4.225}
{"ts":1650787680000,"o":39739.5,"h":39748,"l":39739.5,"c":39748,"v":6.027}
{"ts":1650787740000,"o":39748,"h":39762.5,"l":39747.5,"c":39762.5,"v":34.627}
{"ts":1650787800000,"o":39762.5,"h":39763,"l":39762.5,"c":39763,"v":4.819}
{"ts":1650787860000,"o":39763,"h":39763,"l":39762.5,"c":39762.5,"v":7.695}
{"ts":1650787920000,"o":39762.5,"h":39763,"l":39762.5,"c":39762.5,"v":4.029}
{"ts":1650787980000,"o":39762.5,"h":39763,"l":39762.5,"c":39763,"v":6.015}
{"ts":1650788040000,"o":39763,"h":39763,"l":39762.5,"c":39762.5,"v":8.969}
{"ts":1650788100000,"o":39762.5,"h":39763,"l":39754,"c":39762,"v":12.034}
{"ts":1650788160000,"o":39762,"h":39762.5,"l":39762,"c":39762.5,"v":8.666}
{"ts":1650788220000,"o":39762.5,"h":39762.5,"l":39762,"c":39762.5,"v":11.105}
{"ts":1650788280000,"o":39762.5,"h":39762.5,"l":39738,"c":39738,"v":25.067}
{"ts":1650788340000,"o":39738,"h":39738.5,"l":39729,"c":39729.5,"v":5.391}
{"ts":1650788400000,"o":39729.5,"h":39738.5,"l":39729,"c":39729,"v":30.471}
{"ts":1650788460000,"o":39729,"h":39741.5,"l":39729,"c":39741,"v":19.493}
{"ts":1650788520000,"o":39741,"h":39741.5,"l":39741,"c":39741,"v":19.102}
{"ts":1650788580000,"o":39741,"h":39741.5,"l":39741,"c":39741,"v":8.848}
{"ts":1650788640000,"o":39741,"h":39741.5,"l":39741,"c":39741.5,"v":5.483}
{"ts":1650788700000,"o":39741.5,"h":39741.5,"l":39721.5,"c":39721.5,"v":16.11}
{"ts":1650788760000,"o":39721.5,"h":39722,"l":39713.5,"c":39713.5,"v":22.156}
{"ts":1650788820000,"o":39713.5,"h":39713.5,"l":39711,"c":39711.5,"v":7.23}
{"ts":1650788880000,"o":39711.5,"h":39732,"l":39711.5,"c":39732,"v":13.81}
{"ts":1650788940000,"o":39732,"h":39733,"l":39732,"c":39733,"v":4.618}
{"ts":1650789000000,"o":39733,"h":39733,"l":39732.5,"c":39733,"v":1.423}
{"ts":1650789060000,"o":39733,"h":39733,"l":39732.5,"c":39733,"v":4.86}
{"ts":1650789120000,"o":39733,"h":39733,"l":39732.5,"c":39732.5,"v":1.157}
{"ts":1650789180000,"o":39732.5,"h":39733,"l":39725,"c":39725,"v":10.432}
{"ts":1650789240000,"o":39725,"h":39725.5,"l":39712.5,"c":39713,"v":15.128}
{"ts":1650789300000,"o":39713,"h":39713,"l":39712.5,"c":39712.5,"v":5.062}
{"ts":1650789360000,"o":39712.5,"h":39713,"l":39712.5,"c":39712.5,"v":6.279}
{"ts":1650789420000,"o":39712.5,"h":39713,"l":39710,"c":39710,"v":17.811}
{"ts":1650789480000,"o":39710,"h":39710.5,"l":39710,"c":39710.5,"v":2.541}
{"ts":1650789540000,"o":39710.5,"h":39710.5,"l":39707.5,"c":39708,"v":5.306}
{"ts":1650789600000,"o":39708,"h":39708,"l":39707.5,"c":39708,"v":3.059}
{"ts":1650789660000,"o":39708,"h":39708,"l":39707.5,"c":39708,"v":3.737}
{"ts":1650789720000,"o":39708,"h":39708,"l":39707.5,"c":39708,"v":1.56}
{"ts":1650789780000,"o":39708,"h":39708,"l":39707.5,"c":39707.5,"v":0.872}
{"ts":1650789840000,"o":39707.5,"h":39708,"l":39707.5,"c":39708,"v":5.702}
{"ts":1650789900000,"o":39708,"h":39714.5,"l":39707.5,"c":39714.5,"v":30.631}
{"ts":1650789960000,"o":39714.5,"h":39728.5,"l":39714,"c":39728.5,"v":10.768}
{"ts":1650790020000,"o":39728.5,"h":39740,"l":39728,"c":39740,"v":13.883}
{"ts":1650790080000,"o":39740,"h":39741.5,"l":39740,"c":39741.5,"v":8.392}
{"ts":1650790140000,"o":39741.5,"h":39741.5,"l":39741,"c":39741.5,"v":4.263}
{"ts":1650790200000,"o":39741.5,"h":39741.5,"l":39740,"c":39740.5,"v":11.444}
{"ts":1650790260000,"o":39740.5,"h":39740.5,"l":39740,"c":39740,"v":5.645}
{"ts":1650790320000,"o":39740,"h":39740.5,"l":39727.5,"c":39727.5,"v":9.396}
{"ts":1650790380000,"o":39727.5,"h":39727.5,"l":39720,"c":39720,"v":8.137}
{"ts":1650790440000,"o":39720,"h":39720.5,"l":39720,"c":39720,"v":0.971}
{"ts":1650790500000,"o":39720,"h":39720.5,"l":39720,"c":39720,"v":0.83}
{"ts":1650790560000,"o":39720,"h":39720.5,"l":39720,"c":39720,"v":1.071}
{"ts":1650790620000,"o":39720,"h":39720.5,"l":39707.5,"c":39707.5,"v":9.95}
{"ts":1650790680000,"o":39707.5,"h":39707.5,"l":39682,"c":39685,"v":48.998}
{"ts":1650790740000,"o":39685,"h":39694.5,"l":39684.5,"c":39694,"v":6.402}
{"ts":1650790800000,"o":39694,"h":39694.5,"l":39681,"c":39691,"v":25.341}
{"ts":1650790860000,"o":39691,"h":39703.5,"l":39691,"c":39703.5,"v":18.402}
{"ts":1650790920000,"o":39703.5,"h":39703.5,"l":39700,"c":39700.5,"v":19.098}
{"ts":1650790980000,"o":39700.5,"h":39700.5,"l":39686.5,"c":39686.5,"v":27.933}
{"ts":1650791040000,"o":39686.5,"h":39686.5,"l":39670.5,"c":39670.5,"v":21.143}
{"ts":1650791100000,"o":39670.5,"h":39671,"l":39638,"c":39652,"v":84.74}
{"ts":1650791160000,"o":39652,"h":39674,"l":39650,"c":39671,"v":41.49}
{"ts":1650791220000,"o":39671,"h":39671,"l":39655.5,"c":39655.5,"v":41.477}
{"ts":1650791280000,"o":39655.5,"h":39676,"l":39655.5,"c":39676,"v":19.555}
{"ts":1650791340000,"o":39676,"h":39676,"l":39675.5,"c":39675.5,"v":2.593}
{"ts":1650791400000,"o":39675.5,"h":39680,"l":39675.5,"c":39680,"v":6.944}
{"ts":1650791460000,"o":39680,"h":39714,"l":39680,"c":39713.5,"v":19.704}
{"ts":1650791520000,"o":39713.5,"h":39714,"l":39713.5,"c":39714,"v":8.877}
{"ts":1650791580000,"o":39714,"h":39716,"l":39701,"c":39701,"v":16.52}
{"ts":1650791640000,"o":39701,"h":39703,"l":39701,"c":39703,"v":5.393}
{"ts":1650791700000,"o":39703,"h":39703,"l":39702.5,"c":39702.5,"v":6.396}
{"ts":1650791760000,"o":39702.5,"h":39720.5,"l":39702.5,"c":39720,"v":9.439}
{"ts":1650791820000,"o":39720,"h":39738,"l":39720,"c":39737.5,"v":45.297}
{"ts":1650791880000,"o":39737.5,"h":39740,"l":39737.5,"c":39740,"v":16.012}
{"ts":1650791940000,"o":39740,"h":39740,"l":39739.5,"c":39739.5,"v":3.285}
{"ts":1650792000000,"o":39739.5,"h":39740,"l":39739.5,"c":39739.5,"v":3.546}
{"ts":1650792060000,"o":39739.5,"h":39740,"l":39739.5,"c":39739.5,"v":4.666}
{"ts":1650792120000,"o":39739.5,"h":39740,"l":39739.5,"c":39740,"v":24.522}
{"ts":1650792180000,"o":39740,"h":39740,"l":39739.5,"c":39739.5,"v":9.339}
{"ts":1650792240000,"o":39739.5,"h":39740,"l":39739,"c":39739,"v":4.403}
{"ts":1650792300000,"o":39739,"h":39739.5,"l":39739,"c":39739,"v":2.954}
{"ts":1650792360000,"o":39739,"h":39739,"l":39720.5,"c":39720.5,"v":14.097}
{"ts":1650792420000,"o":39720.5,"h":39734,"l":39720.5,"c":39734,"v":9.997}
{"ts":1650792480000,"o":39734,"h":39740.5,"l":39734,"c":39738,"v":9.739}
{"ts":1650792540000,"o":39738,"h":39738,"l":39737.5,"c":39738,"v":12.321}
{"ts":1650792600000,"o":39738,"h":39738,"l":39737.5,"c":39737.5,"v":1.039}
{"ts":1650792660000,"o":39737.5,"h":39738,"l":39737.5,"c":39738,"v":1.949}
{"ts":1650792720000,"o":39738,"h":39738,"l":39737.5,"c":39737.5,"v":1.107}
{"ts":1650792780000,"o":39737.5,"h":39738,"l":39737.5,"c":39737.5,"v":3.784}
{"ts":1650792840000,"o":39737.5,"h":39738,"l":39737.5,"c":39738,"v":2.944}
{"ts":1650792900000,"o":39738,"h":39738,"l":39737.5,"c":39737.5,"v":1.935}
{"ts":1650792960000,"o":39737.5,"h":39738,"l":39725,"c":39725,"v":8.632}
{"ts":1650793020000,"o":39725,"h":39728,"l":39722.5,"c":39727.5,"v":11.773}
{"ts":1650793080000,"o":39727.5,"h":39728,"l":39727.5,"c":39727.5,"v":1.881}
{"ts":1650793140000,"o":39727.5,"h":39728,"l":39727.5,"c":39727.5,"v":1.265}
{"ts":1650793200000,"o":39727.5,"h":39728,"l":39727.5,"c":39728,"v":2.498}
{"ts":1650793260000,"o":39728,"h":39728,"l":39712.5,"c":39712.5,"v":24.508}
{"ts":1650793320000,"o":39712.5,"h":39713,"l":39712.5,"c":39713,"v":4.892}
{"ts":1650793380000,"o":39713,"h":39713,"l":39712.5,"c":39713,"v":1.797}
{"ts":1650793440000,"o":39713,"h":39738,"l":39712.5,"c":39736,"v":23.205}
{"ts":1650793500000,"o":39736,"h":39736,"l":39735,"c":39735.5,"v":2.619}
{"ts":1650793560000,"o":39735.5,"h":39745,"l":39735,"c":39745,"v":26.545}
{"ts":1650793620000,"o":39745,"h":39745,"l":39744.5,"c":39745,"v":7.308}
{"ts":1650793680000,"o":39745,"h":39751,"l":39744.5,"c":39747.5,"v":24.154}
{"ts":1650793740000,"o":39747.5,"h":39748,"l":39746.5,"c":39746.5,"v":3.292}
{"ts":1650793800000,"o":39746.5,"h":39747,"l":39746.5,"c":39746.5,"v":2.688}
{"ts":1650793860000,"o":39746.5,"h":39747,"l":39746.5,"c":39747,"v":2.353}
{"ts":1650793920000,"o":39747,"h":39747,"l":39746.5,"c":39746.5,"v":0.742}
{"ts":1650793980000,"o":39746.5,"h":39747,"l":39746.5,"c":39746.5,"v":2.63}
{"ts":1650794040000,"o":39746.5,"h":39747,"l":39746.5,"c":39747,"v":2.029}
{"ts":1650794100000,"o":39747,"h":39747,"l":39746.5,"c":39747,"v":5.041}
{"ts":1650794160000,"o":39747,"h":39747,"l":39746.5,"c":39746.5,"v":2.052}
{"ts":1650794220000,"o":39746.5,"h":39747,"l":39746.5,"c":39746.5,"v":1.701}
{"ts":1650794280000,"o":39746.5,"h":39747,"l":39746.5,"c":39746.5,"v":0.941}
{"ts":1650794340000,"o":39746.5,"h":39747,"l":39733,"c":39733,"v":18.384}
{"ts":1650794400000,"o":39733,"h":39738,"l":39724.5,"c":39738,"v":47.456}
{"ts":1650794460000,"o":39738,"h":39739.5,"l":39738,"c":39739,"v":2.862}
{"ts":1650794520000,"o":39739,"h":39739.5,"l":39737.5,"c":39737.5,"v":20.997}
{"ts":1650794580000,"o":39737.5,"h":39737.5,"l":39735,"c":39735,"v":17.042}
{"ts":1650794640000,"o":39735,"h":39746,"l":39735,"c":39745.5,"v":58.752}
{"ts":1650794700000,"o":39745.5,"h":39760,"l":39745.5,"c":39759.5,"v":23.023}
{"ts":1650794760000,"o":39759.5,"h":39760,"l":39759.5,"c":39760,"v":10.147}
{"ts":1650794820000,"o":39760,"h":39760,"l":39759.5,"c":39760,"v":5.567}
{"ts":1650794880000,"o":39760,"h":39760,"l":39759.5,"c":39759.5,"v":8.638}
{"ts":1650794940000,"o":39759.5,"h":39759.5,"l":39756,"c":39756.5,"v":49.82}
{"ts":1650795000000,"o":39756.5,"h":39756.5,"l":39750,"c":39750,"v":6.209}
{"ts":1650795060000,"o":39750,"h":39750.5,"l":39750,"c":39750,"v":1.501}
{"ts":1650795120000,"o":39750,"h":39750.5,"l":39750,"c":39750.5,"v":4.001}
{"ts":1650795180000,"o":39750.5,"h":39750.5,"l":39750,"c":39750,"v":0.805}
{"ts":1650795240000,"o":39750,"h":39750.5,"l":39743.5,"c":39743.5,"v":8.603}
{"ts":1650795300000,"o":39743.5,"h":39744,"l":39703.5,"c":39707.5,"v":78.256}
{"ts":1650795360000,"o":39707.5,"h":39714.5,"l":39707.5,"c":39714.5,"v":7.39}
{"ts":1650795420000,"o":39714.5,"h":39714.5,"l":39714,"c":39714.5,"v":3.555}
{"ts":1650795480000,"o":39714.5,"h":39714.5,"l":39704.5,"c":39704.5,"v":12.416}
{"ts":1650795540000,"o":39704.5,"h":39705,"l":39704,"c":39704.5,"v":4.135}
{"ts":1650795600000,"o":39704.5,"h":39704.5,"l":39704,"c":39704.5,"v":5.8}
{"ts":1650795660000,"o":39704.5,"h":39704.5,"l":39695,"c":39695,"v":14.322}
{"ts":1650795720000,"o":39695,"h":39695.5,"l":39690,"c":39690,"v":7.936}
{"ts":1650795780000,"o":39690,"h":39690,"l":39655,"c":39663.5,"v":106.366}
{"ts":1650795840000,"o":39663.5,"h":39670.5,"l":39663.5,"c":39670,"v":36.165}
{"ts":1650795900000,"o":39670,"h":39680.5,"l":39670,"c":39678.5,"v":53.782}
{"ts":1650795960000,"o":39678.5,"h":39678.5,"l":39678,"c":39678,"v":4.785}
{"ts":1650796020000,"o":39678,"h":39678.5,"l":39678,"c":39678,"v":6.919}
{"ts":1650796080000,"o":39678,"h":39678.5,"l":39659.5,"c":39659.5,"v":48.67}
{"ts":1650796140000,"o":39659.5,"h":39675.5,"l":39659.5,"c":39670,"v":35.086}
{"ts":1650796200000,"o":39670,"h":39670,"l":39664,"c":39664,"v":10.686}
{"ts":1650796260000,"o":39664,"h":39664.5,"l":39664,"c":39664.5,"v":15.533}
{"ts":1650796320000,"o":39664.5,"h":39664.5,"l":39664,"c":39664.5,"v":2.236}
{"ts":1650796380000,"o":39664.5,"h":39664.5,"l":39664,"c":39664,"v":10.821}
{"ts":1650796440000,"o":39664,"h":39664.5,"l":39664,"c":39664,"v":8.72}
{"ts":1650796500000,"o":39664,"h":39664.5,"l":39664,"c":39664.5,"v":6.568}
{"ts":1650796560000,"o":39664.5,"h":39664.5,"l":39664,"c":39664.5,"v":10.426}
{"ts":1650796620000,"o":39664.5,"h":39664.5,"l":39641,"c":39642,"v":64.427}
{"ts":1650796680000,"o":39642,"h":39655,"l":39641.5,"c":39655,"v":27.516}
{"ts":1650796740000,"o":39655,"h":39655,"l":39654.5,"c":39654.5,"v":4.105}
{"ts":1650796800000,"o":39654.5,"h":39677.5,"l":39653,"c":39677,"v":76.261}
{"ts":1650796860000,"o":39677,"h":39712.5,"l":39677,"c":39712.5,"v":39.419}
{"ts":1650796920000,"o":39712.5,"h":39712.5,"l":39677,"c":39677,"v":27.946}
{"ts":1650796980000,"o":39677,"h":39677.5,"l":39670,"c":39670,"v":14.077}
{"ts":1650797040000,"o":39670,"h":39670.5,"l":39670,"c":39670.5,"v":1.57}
{"ts":1650797100000,"o":39670.5,"h":39683.5,"l":39670,"c":39683,"v":10.63}
{"ts":1650797160000,"o":39683,"h":39683.5,"l":39683,"c":39683.5,"v":0.711}
{"ts":1650797220000,"o":39683.5,"h":39683.5,"l":39683,"c":39683,"v":2.296}
{"ts":1650797280000,"o":39683,"h":39683,"l":39674,"c":39674,"v":9.439}
{"ts":1650797340000,"o":39674,"h":39674,"l":39655,"c":39655,"v":25.093}
{"ts":1650797400000,"o":39655,"h":39655.5,"l":39655,"c":39655.5,"v":14.879}
{"ts":1650797460000,"o":39655.5,"h":39670.5,"l":39655.5,"c":39670,"v":7.606}
{"ts":1650797520000,"o":39670,"h":39670.5,"l":39670,"c":39670.5,"v":4.955}
{"ts":1650797580000,"o":39670.5,"h":39670.5,"l":39641.5,"c":39641.5,"v":34.28}
{"ts":1650797640000,"o":39641.5,"h":39661,"l":39641.5,"c":39661,"v":30.771}
{"ts":1650797700000,"o":39661,"h":39669,"l":39661,"c":39668.5,"v":8.163}
{"ts":1650797760000,"o":39668.5,"h":39670,"l":39668.5,"c":39670,"v":2.018}
{"ts":1650797820000,"o":39670,"h":39681,"l":39669.5,"c":39675.5,"v":14.981}
{"ts":1650797880000,"o":39675.5,"h":39684,"l":39675,"c":39684,"v":9.159}
{"ts":1650797940000,"o":39684,"h":39684,"l":39683.5,"c":39684,"v":2.659}
{"ts":1650798000000,"o":39684,"h":39684,"l":39676,"c":39676,"v":7.77}
{"ts":1650798060000,"o":39676,"h":39676.5,"l":39676,"c":39676.5,"v":3.08}
{"ts":1650798120000,"o":39676.5,"h":39676.5,"l":39676,"c":39676.5,"v":0.904}
{"ts":1650798180000,"o":39676.5,"h":39676.5,"l":39676,"c":39676.5,"v":0.901}
{"ts":1650798240000,"o":39676.5,"h":39683.5,"l":39676,"c":39683.5,"v":14.898}
{"ts":1650798300000,"o":39683.5,"h":39701,"l":39683,"c":39701,"v":35.685}
{"ts":1650798360000,"o":39701,"h":39701,"l":39700.5,"c":39701,"v":11.805}
{"ts":1650798420000,"o":39701,"h":39704,"l":39700.5,"c":39704,"v":5.2}
{"ts":1650798480000,"o":39704,"h":39704,"l":39703.5,"c":39704,"v":3.483}
{"ts":1650798540000,"o":39704,"h":39704,"l":39703.5,"c":39704,"v":3.565}
{"ts":1650798600000,"o":39704,"h":39704,"l":39703.5,"c":39704,"v":2.028}
{"ts":1650798660000,"o":39704,"h":39704,"l":39703.5,"c":39703.5,"v":3.49}
{"ts":1650798720000,"o":39703.5,"h":39704,"l":39703.5,"c":39704,"v":2.592}
{"ts":1650798780000,"o":39704,"h":39704,"l":39703.5,"c":39704,"v":2.178}
{"ts":1650798840000,"o":39704,"h":39704,"l":39703.5,"c":39703.5,"v":1.382}
{"ts":1650798900000,"o":39703.5,"h":39704,"l":39703.5,"c":39704,"v":3.856}
{"ts":1650798960000,"o":39704,"h":39704,"l":39703.5,"c":39704,"v":2.192}
{"ts":1650799020000,"o":39704,"h":39704,"l":39696,"c":39696,"v":11.862}
{"ts":1650799080000,"o":39696,"h":39696.5,"l":39681,"c":39685.5,"v":17.823}
{"ts":1650799140000,"o":39685.5,"h":39685.5,"l":39672,"c":39672.5,"v":19.419}
{"ts":1650799200000,"o":39672.5,"h":39672.5,"l":39653,"c":39653.5,"v":35.103}
{"ts":1650799260000,"o":39653.5,"h":39654.5,"l":39653.5,"c":39654.5,"v":13.329}
{"ts":1650799320000,"o":39654.5,"h":39654.5,"l":39650,"c":39650.5,"v":20.179}
{"ts":1650799380000,"o":39650.5,"h":39650.5,"l":39650,"c":39650,"v":3.98}
{"ts":1650799440000,"o":39650,"h":39650.5,"l":39624,"c":39624,"v":82.12}
{"ts":1650799500000,"o":39624,"h":39636,"l":39624,"c":39629,"v":35.095}
{"ts":1650799560000,"o":39629,"h":39637,"l":39602,"c":39603.5,"v":121.833}
{"ts":1650799620000,"o":39603.5,"h":39609,"l":39567,"c":39598.5,"v":178.679}
{"ts":1650799680000,"o":39598.5,"h":39599,"l":39570,"c":39570.5,"v":68.704}
{"ts":1650799740000,"o":39570.5,"h":39582,"l":39545,"c":39582,"v":118.188}
{"ts":1650799800000,"o":39582,"h":39593.5,"l":39582,"c":39593.5,"v":40.72}
{"ts":1650799860000,"o":39593.5,"h":39615.5,"l":39593,"c":39600,"v":41.885}
{"ts":1650799920000,"o":39600,"h":39600,"l":39579,"c":39580,"v":46.737}
{"ts":1650799980000,"o":39580,"h":39614.5,"l":39580,"c":39614.5,"v":82.093}
{"ts":1650800040000,"o":39614.5,"h":39638.5,"l":39609,"c":39610,"v":101.834}
{"ts":1650800100000,"o":39610,"h":39610.5,"l":39602,"c":39610.5,"v":17.628}
{"ts":1650800160000,"o":39610.5,"h":39610.5,"l":39610,"c":39610.5,"v":7.835}
{"ts":1650800220000,"o":39610.5,"h":39610.5,"l":39610,"c":39610.5,"v":6.892}
{"ts":1650800280000,"o":39610.5,"h":39610.5,"l":39610,"c":39610,"v":3.273}
{"ts":1650800340000,"o":39610,"h":39620.5,"l":39610,"c":39613,"v":22.583}
{"ts":1650800400000,"o":39613,"h":39613,"l":39612.5,"c":39612.5,"v":5.239}
{"ts":1650800460000,"o":39612.5,"h":39613,"l":39612.5,"c":39612.5,"v":6.622}
{"ts":1650800520000,"o":39612.5,"h":39613,"l":39605.5,"c":39606,"v":17.987}
{"ts":1650800580000,"o":39606,"h":39606,"l":39600,"c":39600,"v":7.759}
{"ts":1650800640000,"o":39600,"h":39600.5,"l":39600,"c":39600.5,"v":13.432}
{"ts":1650800700000,"o":39600.5,"h":39600.5,"l":39590.5,"c":39594.5,"v":10.133}
{"ts":1650800760000,"o":39594.5,"h":39609,"l":39594.5,"c":39608.5,"v":13.329}
{"ts":1650800820000,"o":39608.5,"h":39609,"l":39608.5,"c":39609,"v":13.683}
{"ts":1650800880000,"o":39609,"h":39627.5,"l":39608.5,"c":39627,"v":21.538}
{"ts":1650800940000,"o":39627,"h":39627,"l":39564,"c":39565.5,"v":49.007}
{"ts":1650801000000,"o":39565.5,"h":39599,"l":39563,"c":39599,"v":22.664}
{"ts":1650801060000,"o":39599,"h":39599,"l":39589.5,"c":39598.5,"v":16.927}
{"ts":1650801120000,"o":39598.5,"h":39598.5,"l":39597,"c":39597,"v":4.13}
{"ts":1650801180000,"o":39597,"h":39597.5,"l":39587.5,"c":39588,"v":6.38}
{"ts":1650801240000,"o":39588,"h":39588,"l":39577,"c":39577,"v":12.579}
{"ts":1650801300000,"o":39577,"h":39585,"l":39577,"c":39585,"v":11.678}
{"ts":1650801360000,"o":39585,"h":39585,"l":39584.5,"c":39584.5,"v":1.398}
{"ts":1650801420000,"o":39584.5,"h":39585,"l":39584.5,"c":39585,"v":7.711}
{"ts":1650801480000,"o":39585,"h":39587.5,"l":39584.5,"c":39586.5,"v":13.005}
{"ts":1650801540000,"o":39586.5,"h":39604,"l":39586,"c":39603.5,"v":13.605}
{"ts":1650801600000,"o":39603.5,"h":39604,"l":39602,"c":39603,"v":28.945}
{"ts":1650801660000,"o":39603,"h":39603,"l":39602.5,"c":39602.5,"v":13.188}
{"ts":1650801720000,"o":39602.5,"h":39603,"l":39593,"c":39593,"v":6.341}
{"ts":1650801780000,"o":39593,"h":39593,"l":39572,"c":39572,"v":23.918}
{"ts":1650801840000,"o":39572,"h":39600.5,"l":39572,"c":39600,"v":39.623}
{"ts":1650801900000,"o":39600,"h":39606,"l":39597,"c":39597,"v":21.274}
{"ts":1650801960000,"o":39597,"h":39597,"l":39580,"c":39586.5,"v":8.96}
{"ts":1650802020000,"o":39586.5,"h":39635.5,"l":39586.5,"c":39635.5,"v":54.051}
{"ts":1650802080000,"o":39635.5,"h":39635.5,"l":39635,"c":39635.5,"v":18.55}
{"ts":1650802140000,"o":39635.5,"h":39635.5,"l":39632,"c":39632,"v":11.822}
{"ts":1650802200000,"o":39632,"h":39632.5,"l":39607,"c":39616,"v":15.569}
{"ts":1650802260000,"o":39616,"h":39628.5,"l":39616,"c":39628.5,"v":7.477}
{"ts":1650802320000,"o":39628.5,"h":39634,"l":39628.5,"c":39634,"v":7.06}
{"ts":1650802380000,"o":39634,"h":39634,"l":39633.5,"c":39634,"v":16.454}
{"ts":1650802440000,"o":39634,"h":39634,"l":39628.5,"c":39628.5,"v":11.251}
{"ts":1650802500000,"o":39628.5,"h":39629,"l":39628.5,"c":39628.5,"v":7.803}
{"ts":1650802560000,"o":39628.5,"h":39629,"l":39628.5,"c":39628.5,"v":18.003}
{"ts":1650802620000,"o":39628.5,"h":39629,"l":39615.5,"c":39628.5,"v":10.288}
{"ts":1650802680000,"o":39628.5,"h":39628.5,"l":39628,"c":39628.5,"v":4.471}
{"ts":1650802740000,"o":39628.5,"h":39630,"l":39628,"c":39630,"v":8.399}
{"ts":1650802800000,"o":39630,"h":39649,"l":39629.5,"c":39648.5,"v":20.203}
{"ts":1650802860000,"o":39648.5,"h":39649,"l":39620.5,"c":39620.5,"v":15.131}
{"ts":1650802920000,"o":39620.5,"h":39621,"l":39615.5,"c":39615.5,"v":10.345}
{"ts":1650802980000,"o":39615.5,"h":39615.5,"l":39600,"c":39600.5,"v":13.033}
{"ts":1650803040000,"o":39600.5,"h":39600.5,"l":39593,"c":39593,"v":6.159}
{"ts":1650803100000,"o":39593,"h":39593.5,"l":39593,"c":39593.5,"v":3.202}
{"ts":1650803160000,"o":39593.5,"h":39593.5,"l":39582.5,"c":39582.5,"v":22.136}
{"ts":1650803220000,"o":39582.5,"h":39582.5,"l":39554,"c":39556.5,"v":48.606}
{"ts":1650803280000,"o":39556.5,"h":39567.5,"l":39551,"c":39567.5,"v":38.391}
{"ts":1650803340000,"o":39567.5,"h":39567.5,"l":39567,"c":39567.5,"v":22.318}
{"ts":1650803400000,"o":39567.5,"h":39587,"l":39567,"c":39587,"v":35.775}
{"ts":1650803460000,"o":39587,"h":39587.5,"l":39505,"c":39534,"v":180.12}
{"ts":1650803520000,"o":39534,"h":39545,"l":39519,"c":39539,"v":48.244}
{"ts":1650803580000,"o":39539,"h":39574,"l":39538.5,"c":39573.5,"v":16.65}
{"ts":1650803640000,"o":39573.5,"h":39574,"l":39573.5,"c":39573.5,"v":15.309}
{"ts":1650803700000,"o":39573.5,"h":39574,"l":39573.5,"c":39574,"v":2.71}
{"ts":1650803760000,"o":39574,"h":39574,"l":39573.5,"c":39573.5,"v":12.376}
{"ts":1650803820000,"o":39573.5,"h":39590,"l":39573.5,"c":39590,"v":20.786}
{"ts":1650803880000,"o":39590,"h":39590,"l":39589.5,"c":39590,"v":32.206}
{"ts":1650803940000,"o":39590,"h":39591.5,"l":39589.5,"c":39591.5,"v":16.19}
{"ts":1650804000000,"o":39591.5,"h":39606,"l":39591,"c":39605.5,"v":37.282}
{"ts":1650804060000,"o":39605.5,"h":39610.5,"l":39605.5,"c":39605.5,"v":50.489}
{"ts":1650804120000,"o":39605.5,"h":39610,"l":39605.5,"c":39610,"v":17.711}
{"ts":1650804180000,"o":39610,"h":39610,"l":39605.5,"c":39605.5,"v":25.447}
{"ts":1650804240000,"o":39605.5,"h":39605.5,"l":39591,"c":39591,"v":15.229}
{"ts":1650804300000,"o":39591,"h":39591.5,"l":39591,"c":39591,"v":4.73}
{"ts":1650804360000,"o":39591,"h":39591.5,"l":39579,"c":39579,"v":25.162}
{"ts":1650804420000,"o":39579,"h":39579,"l":39568,"c":39568,"v":24.236}
{"ts":1650804480000,"o":39568,"h":39576,"l":39568,"c":39571.5,"v":21.383}
{"ts":1650804540000,"o":39571.5,"h":39571.5,"l":39561,"c":39561,"v":20.109}
{"ts":1650804600000,"o":39561,"h":39561.5,"l":39560.5,"c":39560.5,"v":5.237}
{"ts":1650804660000,"o":39560.5,"h":39561,"l":39560.5,"c":39561,"v":29.97}
{"ts":1650804720000,"o":39561,"h":39564.5,"l":39560.5,"c":39564.5,"v":22.164}
{"ts":1650804780000,"o":39564.5,"h":39571.5,"l":39564,"c":39571.5,"v":25.688}
{"ts":1650804840000,"o":39571.5,"h":39587.5,"l":39571,"c":39587.5,"v":7.473}
{"ts":1650804900000,"o":39587.5,"h":39595.5,"l":39587,"c":39595.5,"v":9.251}
{"ts":1650804960000,"o":39595.5,"h":39595.5,"l":39564,"c":39564,"v":48.542}
{"ts":1650805020000,"o":39564,"h":39564.5,"l":39562.5,"c":39563,"v":10.851}
{"ts":1650805080000,"o":39563,"h":39563,"l":39560,"c":39560.5,"v":17.019}
{"ts":1650805140000,"o":39560.5,"h":39584.5,"l":39560,"c":39584,"v":54.453}
{"ts":1650805200000,"o":39584,"h":39584.5,"l":39584,"c":39584.5,"v":6.772}
{"ts":1650805260000,"o":39584.5,"h":39584.5,"l":39584,"c":39584,"v":3.178}
{"ts":1650805320000,"o":39584,"h":39584.5,"l":39573,"c":39573.5,"v":26.005}
{"ts":1650805380000,"o":39573.5,"h":39573.5,"l":39560,"c":39560.5,"v":21.849}
{"ts":1650805440000,"o":39560.5,"h":39560.5,"l":39560,"c":39560,"v":9.014}
{"ts":1650805500000,"o":39560,"h":39560.5,"l":39461,"c":39471.5,"v":181.512}
{"ts":1650805560000,"o":39471.5,"h":39494.5,"l":39430,"c":39472.5,"v":280.352}
{"ts":1650805620000,"o":39472.5,"h":39472.5,"l":39457,"c":39457,"v":70.01}
{"ts":1650805680000,"o":39457,"h":39491,"l":39457,"c":39491,"v":54.044}
{"ts":1650805740000,"o":39491,"h":39512,"l":39490.5,"c":39494,"v":55.009}
{"ts":1650805800000,"o":39494,"h":39522,"l":39481.5,"c":39522,"v":67.239}
{"ts":1650805860000,"o":39522,"h":39522,"l":39481,"c":39502,"v":97.685}
{"ts":1650805920000,"o":39502,"h":39502.5,"l":39500,"c":39500.5,"v":24.374}
{"ts":1650805980000,"o":39500.5,"h":39501,"l":39489,"c":39489,"v":24.361}
{"ts":1650806040000,"o":39489,"h":39500,"l":39488,"c":39488,"v":12.48}
{"ts":1650806100000,"o":39488,"h":39513,"l":39488,"c":39513,"v":28.879}
{"ts":1650806160000,"o":39513,"h":39518,"l":39512.5,"c":39517.5,"v":11.06}
{"ts":1650806220000,"o":39517.5,"h":39518,"l":39517.5,"c":39518,"v":18.993}
{"ts":1650806280000,"o":39518,"h":39535.5,"l":39517.5,"c":39534.5,"v":44.325}
{"ts":1650806340000,"o":39534.5,"h":39535,"l":39534.5,"c":39535,"v":7.242}
{"ts":1650806400000,"o":39535,"h":39535,"l":39519.5,"c":39519.5,"v":20.734}
{"ts":1650806460000,"o":39519.5,"h":39528.5,"l":39519.5,"c":39528.5,"v":6.748}
{"ts":1650806520000,"o":39528.5,"h":39528.5,"l":39528,"c":39528,"v":12.667}
{"ts":1650806580000,"o":39528,"h":39528.5,"l":39512,"c":39512,"v":14.294}
{"ts":1650806640000,"o":39512,"h":39512.5,"l":39512,"c":39512.5,"v":11.443}
{"ts":1650806700000,"o":39512.5,"h":39512.5,"l":39508,"c":39508,"v":12.935}
{"ts":1650806760000,"o":39508,"h":39508,"l":39466,"c":39466,"v":75.906}
{"ts":1650806820000,"o":39466,"h":39495,"l":39466,"c":39494.5,"v":18.257}
{"ts":1650806880000,"o":39494.5,"h":39494.5,"l":39480,"c":39480,"v":16.744}
{"ts":1650806940000,"o":39480,"h":39480.5,"l":39480,"c":39480,"v":6.218}
{"ts":1650807000000,"o":39480,"h":39480.5,"l":39480,"c":39480.5,"v":9.076}
{"ts":1650807060000,"o":39480.5,"h":39480.5,"l":39463,"c":39472.5,"v":23.284}
{"ts":1650807120000,"o":39472.5,"h":39480.5,"l":39472.5,"c":39480.5,"v":11.008}
{"ts":1650807180000,"o":39480.5,"h":39480.5,"l":39477.5,"c":39480,"v":24.347}
{"ts":1650807240000,"o":39480,"h":39488,"l":39480,"c":39488,"v":17.865}
{"ts":1650807300000,"o":39488,"h":39509,"l":39487.5,"c":39504,"v":38.675}
{"ts":1650807360000,"o":39504,"h":39504,"l":39449,"c":39449.5,"v":65.209}
{"ts":1650807420000,"o":39449.5,"h":39449.5,"l":39416.5,"c":39444.5,"v":144.699}
{"ts":1650807480000,"o":39444.5,"h":39444.5,"l":39363,"c":39397.5,"v":513.483}
{"ts":1650807540000,"o":39397.5,"h":39429,"l":39387,"c":39415.5,"v":90.01}
{"ts":1650807600000,"o":39415.5,"h":39424,"l":39360,"c":39360.5,"v":124.598}
{"ts":1650807660000,"o":39360.5,"h":39390.5,"l":39351,"c":39380,"v":140.785}
{"ts":1650807720000,"o":39380,"h":39442,"l":39377.5,"c":39425.5,"v":204.288}
{"ts":1650807780000,"o":39425.5,"h":39524,"l":39406,"c":39486.5,"v":445.751}
{"ts":1650807840000,"o":39486.5,"h":39594,"l":39486.5,"c":39560.5,"v":156.729}
{"ts":1650807900000,"o":39560.5,"h":39620.5,"l":39556.5,"c":39596,"v":206.74}
{"ts":1650807960000,"o":39596,"h":39596,"l":39574,"c":39578.5,"v":122.443}
{"ts":1650808020000,"o":39578.5,"h":39578.5,"l":39530.5,"c":39544.5,"v":118.493}
{"ts":1650808080000,"o":39544.5,"h":39547.5,"l":39535,"c":39535,"v":58.767}
{"ts":1650808140000,"o":39535,"h":39547.5,"l":39535,"c":39547.5,"v":33.483}
{"ts":1650808200000,"o":39547.5,"h":39547.5,"l":39540,"c":39540.5,"v":54.325}
{"ts":1650808260000,"o":39540.5,"h":39540.5,"l":39510.5,"c":39537.5,"v":47.438}
{"ts":1650808320000,"o":39537.5,"h":39538,"l":39514,"c":39530,"v":26.484}
{"ts":1650808380000,"o":39530,"h":39550,"l":39530,"c":39544.5,"v":26.482}
{"ts":1650808440000,"o":39544.5,"h":39584,"l":39544,"c":39583.5,"v":91.884}
{"ts":1650808500000,"o":39583.5,"h":39583.5,"l":39546,"c":39546.5,"v":60.522}
{"ts":1650808560000,"o":39546.5,"h":39552.5,"l":39530,"c":39552.5,"v":36.921}
{"ts":1650808620000,"o":39552.5,"h":39552.5,"l":39543.5,"c":39544,"v":35.009}
{"ts":1650808680000,"o":39544,"h":39563,"l":39543.5,"c":39555.5,"v":23.944}
{"ts":1650808740000,"o":39555.5,"h":39563.5,"l":39555.5,"c":39563.5,"v":12.427}
{"ts":1650808800000,"o":39563.5,"h":39570.5,"l":39563.5,"c":39570.5,"v":19.136}
{"ts":1650808860000,"o":39570.5,"h":39570.5,"l":39570,"c":39570,"v":11.273}
{"ts":1650808920000,"o":39570,"h":39570.5,"l":39570,"c":39570.5,"v":14.733}
{"ts":1650808980000,"o":39570.5,"h":39597,"l":39570,"c":39597,"v":40.678}
{"ts":1650809040000,"o":39597,"h":39634,"l":39596.5,"c":39632.5,"v":148.642}
{"ts":1650809100000,"o":39632.5,"h":39685,"l":39604,"c":39605,"v":235.726}
{"ts":1650809160000,"o":39605,"h":39605,"l":39600,"c":39600.5,"v":36.529}
{"ts":1650809220000,"o":39600.5,"h":39610,"l":39597.5,"c":39598,"v":27.303}
{"ts":1650809280000,"o":39598,"h":39598,"l":39584.5,"c":39585,"v":18.459}
{"ts":1650809340000,"o":39585,"h":39587.5,"l":39564.5,"c":39584,"v":61.682}
{"ts":1650809400000,"o":39584,"h":39584,"l":39553.5,"c":39570.5,"v":22.865}
{"ts":1650809460000,"o":39570.5,"h":39589,"l":39570.5,"c":39588.5,"v":61.409}
{"ts":1650809520000,"o":39588.5,"h":39589,"l":39585,"c":39585,"v":6.795}
{"ts":1650809580000,"o":39585,"h":39585.5,"l":39585,"c":39585,"v":4.518}
{"ts":1650809640000,"o":39585,"h":39585.5,"l":39564.5,"c":39564.5,"v":29.657}
{"ts":1650809700000,"o":39564.5,"h":39565,"l":39538.5,"c":39548.5,"v":46.835}
{"ts":1650809760000,"o":39548.5,"h":39556.5,"l":39548.5,"c":39556,"v":25.045}
{"ts":1650809820000,"o":39556,"h":39556.5,"l":39556,"c":39556,"v":4.056}
{"ts":1650809880000,"o":39556,"h":39556.5,"l":39556,"c":39556,"v":22.785}
{"ts":1650809940000,"o":39556,"h":39556.5,"l":39535,"c":39535,"v":33.377}
{"ts":1650810000000,"o":39535,"h":39535.5,"l":39535,"c":39535.5,"v":8.429}
{"ts":1650810060000,"o":39535.5,"h":39535.5,"l":39525,"c":39525.5,"v":24.866}
{"ts":1650810120000,"o":39525.5,"h":39525.5,"l":39508,"c":39508,"v":90.944}
{"ts":1650810180000,"o":39508,"h":39517,"l":39508,"c":39516.5,"v":35.25}
{"ts":1650810240000,"o":39516.5,"h":39517,"l":39480.5,"c":39482,"v":79.246}
{"ts":1650810300000,"o":39482,"h":39502.5,"l":39481.5,"c":39499.5,"v":33.262}
{"ts":1650810360000,"o":39499.5,"h":39500,"l":39499.5,"c":39500,"v":18.103}
{"ts":1650810420000,"o":39500,"h":39500,"l":39470,"c":39470,"v":95.42}
{"ts":1650810480000,"o":39470,"h":39480,"l":39460.5,"c":39479.5,"v":53.949}
{"ts":1650810540000,"o":39479.5,"h":39480,"l":39462.5,"c":39462.5,"v":30.867}
{"ts":1650810600000,"o":39462.5,"h":39504.5,"l":39462.5,"c":39504.5,"v":28.47}
{"ts":1650810660000,"o":39504.5,"h":39504.5,"l":39471,"c":39475.5,"v":16.76}
{"ts":1650810720000,"o":39475.5,"h":39475.5,"l":39394,"c":39406.5,"v":203.063}
{"ts":1650810780000,"o":39406.5,"h":39406.5,"l":39358,"c":39380.5,"v":191.401}
{"ts":1650810840000,"o":39380.5,"h":39420,"l":39380.5,"c":39406,"v":102.825}
{"ts":1650810900000,"o":39406,"h":39415.5,"l":39405.5,"c":39415.5,"v":63.587}
{"ts":1650810960000,"o":39415.5,"h":39425,"l":39401,"c":39401.5,"v":73.926}
{"ts":1650811020000,"o":39401.5,"h":39416.5,"l":39395.5,"c":39396,"v":29.736}
{"ts":1650811080000,"o":39396,"h":39398.5,"l":39390.5,"c":39398.5,"v":37.537}
{"ts":1650811140000,"o":39398.5,"h":39420,"l":39398,"c":39419.5,"v":29.612}
{"ts":1650811200000,"o":39419.5,"h":39440,"l":39407,"c":39440,"v":69.646}
{"ts":1650811260000,"o":39440,"h":39750,"l":39439.5,"c":39654,"v":1224.319}
{"ts":1650811320000,"o":39654,"h":39734.5,"l":39636.5,"c":39731,"v":170.226}
{"ts":1650811380000,"o":39731,"h":39731,"l":39633,"c":39677.5,"v":246.555}
{"ts":1650811440000,"o":39677.5,"h":39700,"l":39654,"c":39700,"v":74.393}
{"ts":1650811500000,"o":39700,"h":39700,"l":39670,"c":39678,"v":111.765}
{"ts":1650811560000,"o":39678,"h":39699,"l":39677.5,"c":39678.5,"v":78.213}
{"ts":1650811620000,"o":39678.5,"h":39678.5,"l":39650,"c":39656.5,"v":58.277}
{"ts":1650811680000,"o":39656.5,"h":39670,"l":39652.5,"c":39655,"v":27.832}
{"ts":1650811740000,"o":39655,"h":39689.5,"l":39650,"c":39689.5,"v":39.968}
{"ts":1650811800000,"o":39689.5,"h":39845,"l":39688.5,"c":39833,"v":569.763}
{"ts":1650811860000,"o":39833,"h":39889,"l":39785,"c":39863.5,"v":387.651}
{"ts":1650811920000,"o":39863.5,"h":39914.5,"l":39834,"c":39834,"v":342.935}
{"ts":1650811980000,"o":39834,"h":39850,"l":39800,"c":39839.5,"v":146.61}
{"ts":1650812040000,"o":39839.5,"h":39839.5,"l":39787.5,"c":39787.5,"v":88.6}
{"ts":1650812100000,"o":39787.5,"h":39798.5,"l":39787.5,"c":39798,"v":47.819}
{"ts":1650812160000,"o":39798,"h":39835.5,"l":39798,"c":39821,"v":88.889}
{"ts":1650812220000,"o":39821,"h":39839.5,"l":39807,"c":39807,"v":79.889}
{"ts":1650812280000,"o":39807,"h":39807.5,"l":39718,"c":39737.5,"v":166.769}
{"ts":1650812340000,"o":39737.5,"h":39759,"l":39711,"c":39730,"v":129.021}
{"ts":1650812400000,"o":39730,"h":39769,"l":39729.5,"c":39761.5,"v":109.188}
{"ts":1650812460000,"o":39761.5,"h":39816,"l":39761,"c":39812.5,"v":72.077}
{"ts":1650812520000,"o":39812.5,"h":39812.5,"l":39773.5,"c":39778,"v":36.249}
{"ts":1650812580000,"o":39778,"h":39790,"l":39778,"c":39788,"v":16.109}
{"ts":1650812640000,"o":39788,"h":39788.5,"l":39757,"c":39757,"v":31.904}
{"ts":1650812700000,"o":39757,"h":39760,"l":39750,"c":39759.5,"v":46.398}
{"ts":1650812760000,"o":39759.5,"h":39764.5,"l":39759.5,"c":39764.5,"v":26.114}
{"ts":1650812820000,"o":39764.5,"h":39764.5,"l":39724,"c":39724,"v":55.6}
{"ts":1650812880000,"o":39724,"h":39724.5,"l":39658.5,"c":39685,"v":164.008}
{"ts":1650812940000,"o":39685,"h":39711.5,"l":39680.5,"c":39681,"v":58.207}
{"ts":1650813000000,"o":39681,"h":39685.5,"l":39662.5,"c":39663,"v":85.519}
{"ts":1650813060000,"o":39663,"h":39699,"l":39663,"c":39699,"v":113.59}
{"ts":1650813120000,"o":39699,"h":39700,"l":39648.5,"c":39654,"v":80.472}
{"ts":1650813180000,"o":39654,"h":39677,"l":39654,"c":39676.5,"v":34.611}
{"ts":1650813240000,"o":39676.5,"h":39676.5,"l":39667,"c":39667.5,"v":23.897}
{"ts":1650813300000,"o":39667.5,"h":39667.5,"l":39650,"c":39650.5,"v":26.523}
{"ts":1650813360000,"o":39650.5,"h":39650.5,"l":39611,"c":39620.5,"v":144.872}
{"ts":1650813420000,"o":39620.5,"h":39659,"l":39614,"c":39659,"v":92.257}
{"ts":1650813480000,"o":39659,"h":39702.5,"l":39658.5,"c":39702.5,"v":91.118}
{"ts":1650813540000,"o":39702.5,"h":39704,"l":39664.5,"c":39665,"v":37.008}
{"ts":1650813600000,"o":39665,"h":39665,"l":39664.5,"c":39664.5,"v":10.495}
{"ts":1650813660000,"o":39664.5,"h":39695,"l":39664.5,"c":39695,"v":16.033}
{"ts":1650813720000,"o":39695,"h":39712,"l":39693,"c":39696.5,"v":13.053}
{"ts":1650813780000,"o":39696.5,"h":39708.5,"l":39696,"c":39708.5,"v":21.613}
{"ts":1650813840000,"o":39708.5,"h":39725.5,"l":39700,"c":39725.5,"v":35.868}
{"ts":1650813900000,"o":39725.5,"h":39725.5,"l":39706.5,"c":39707,"v":17.288}
{"ts":1650813960000,"o":39707,"h":39712,"l":39680.5,"c":39680.5,"v":27.994}
{"ts":1650814020000,"o":39680.5,"h":39681,"l":39654,"c":39658.5,"v":32.21}
{"ts":1650814080000,"o":39658.5,"h":39679,"l":39658.5,"c":39678.5,"v":11.686}
{"ts":1650814140000,"o":39678.5,"h":39679,"l":39678.5,"c":39679,"v":2.453}
{"ts":1650814200000,"o":39679,"h":39688,"l":39678.5,"c":39688,"v":11.332}
{"ts":1650814260000,"o":39688,"h":39697,"l":39636.5,"c":39642.5,"v":65.688}
{"ts":1650814320000,"o":39642.5,"h":39653,"l":39636,"c":39649.5,"v":60.76}
{"ts":1650814380000,"o":39649.5,"h":39650,"l":39637.5,"c":39637.5,"v":22.747}
{"ts":1650814440000,"o":39637.5,"h":39638,"l":39637.5,"c":39637.5,"v":20.228}
{"ts":1650814500000,"o":39637.5,"h":39638,"l":39637.5,"c":39638,"v":4.567}
{"ts":1650814560000,"o":39638,"h":39638,"l":39637.5,"c":39637.5,"v":3.894}
{"ts":1650814620000,"o":39637.5,"h":39638,"l":39634.5,"c":39638,"v":27.453}
{"ts":1650814680000,"o":39638,"h":39640,"l":39637.5,"c":39640,"v":18.177}
{"ts":1650814740000,"o":39640,"h":39640,"l":39625,"c":39625,"v":12.837}
{"ts":1650814800000,"o":39625,"h":39625.5,"l":39625,"c":39625.5,"v":2.151}
{"ts":1650814860000,"o":39625.5,"h":39634,"l":39625.5,"c":39633.5,"v":5.018}
{"ts":1650814920000,"o":39633.5,"h":39633.5,"l":39629,"c":39629,"v":9.668}
{"ts":1650814980000,"o":39629,"h":39629.5,"l":39629,"c":39629,"v":3.516}
{"ts":1650815040000,"o":39629,"h":39629.5,"l":39625.5,"c":39625.5,"v":24.338}
{"ts":1650815100000,"o":39625.5,"h":39626,"l":39618,"c":39621.5,"v":32.644}
{"ts":1650815160000,"o":39621.5,"h":39621.5,"l":39621,"c":39621.5,"v":13.407}
{"ts":1650815220000,"o":39621.5,"h":39627,"l":39621,"c":39626.5,"v":7.102}
{"ts":1650815280000,"o":39626.5,"h":39627,"l":39626.5,"c":39627,"v":2.615}
{"ts":1650815340000,"o":39627,"h":39627,"l":39624,"c":39624,"v":9.983}
{"ts":1650815400000,"o":39624,"h":39624.5,"l":39624,"c":39624.5,"v":1.806}
{"ts":1650815460000,"o":39624.5,"h":39624.5,"l":39624,"c":39624.5,"v":6.674}
{"ts":1650815520000,"o":39624.5,"h":39626,"l":39624,"c":39626,"v":7.814}
{"ts":1650815580000,"o":39626,"h":39642,"l":39626,"c":39633,"v":14.657}
{"ts":1650815640000,"o":39633,"h":39633.5,"l":39626,"c":39626,"v":15.58}
{"ts":1650815700000,"o":39626,"h":39626.5,"l":39626,"c":39626,"v":4.283}
{"ts":1650815760000,"o":39626,"h":39633.5,"l":39626,"c":39633.5,"v":14.149}
{"ts":1650815820000,"o":39633.5,"h":39633.5,"l":39633,"c":39633,"v":11.402}
{"ts":1650815880000,"o":39633,"h":39633.5,"l":39633,"c":39633,"v":1.924}
{"ts":1650815940000,"o":39633,"h":39633.5,"l":39633,"c":39633.5,"v":7.058}
{"ts":1650816000000,"o":39633.5,"h":39659,"l":39633,"c":39659,"v":38.384}
{"ts":1650816060000,"o":39659,"h":39659,"l":39658.5,"c":39659,"v":12.2}
{"ts":1650816120000,"o":39659,"h":39659,"l":39652.5,"c":39653,"v":20.317}
{"ts":1650816180000,"o":39653,"h":39681.5,"l":39652.5,"c":39681.5,"v":32.779}
{"ts":1650816240000,"o":39681.5,"h":39681.5,"l":39663,"c":39663,"v":21.526}
{"ts":1650816300000,"o":39663,"h":39663.5,"l":39663,"c":39663.5,"v":14.084}
{"ts":1650816360000,"o":39663.5,"h":39672.5,"l":39663,"c":39672,"v":10.158}
{"ts":1650816420000,"o":39672,"h":39672.5,"l":39647,"c":39647,"v":6.325}
{"ts":1650816480000,"o":39647,"h":39647.5,"l":39634.5,"c":39634.5,"v":9.565}
{"ts":1650816540000,"o":39634.5,"h":39635,"l":39603.5,"c":39605,"v":93.278}
{"ts":1650816600000,"o":39605,"h":39619,"l":39604.5,"c":39618.5,"v":14.69}
{"ts":1650816660000,"o":39618.5,"h":39620,"l":39618.5,"c":39619.5,"v":5.778}
{"ts":1650816720000,"o":39619.5,"h":39620,"l":39619.5,"c":39619.5,"v":1.961}
{"ts":1650816780000,"o":39619.5,"h":39621,"l":39619.5,"c":39620.5,"v":16.217}
{"ts":1650816840000,"o":39620.5,"h":39630,"l":39613.5,"c":39630,"v":10.084}
{"ts":1650816900000,"o":39630,"h":39663.5,"l":39629.5,"c":39663,"v":22.563}
{"ts":1650816960000,"o":39663,"h":39669,"l":39634,"c":39645.5,"v":59.281}
{"ts":1650817020000,"o":39645.5,"h":39668,"l":39645.5,"c":39668,"v":18.554}
{"ts":1650817080000,"o":39668,"h":39674,"l":39667.5,"c":39674,"v":5.482}
{"ts":1650817140000,"o":39674,"h":39675.5,"l":39621,"c":39624.5,"v":73.218}
{"ts":1650817200000,"o":39624.5,"h":39635,"l":39624.5,"c":39635,"v":15.892}
{"ts":1650817260000,"o":39635,"h":39635,"l":39562.5,"c":39563,"v":106.739}
{"ts":1650817320000,"o":39563,"h":39563,"l":39531,"c":39534,"v":117.991}
{"ts":1650817380000,"o":39534,"h":39567,"l":39517.5,"c":39567,"v":52.868}
{"ts":1650817440000,"o":39567,"h":39567,"l":39544.5,"c":39545,"v":16.92}
{"ts":1650817500000,"o":39545,"h":39569.5,"l":39544.5,"c":39553.5,"v":28.038}
{"ts":1650817560000,"o":39553.5,"h":39557,"l":39550,"c":39557,"v":19.793}
{"ts":1650817620000,"o":39557,"h":39557,"l":39556.5,"c":39556.5,"v":11.733}
{"ts":1650817680000,"o":39556.5,"h":39557,"l":39544.5,"c":39557,"v":30.509}
{"ts":1650817740000,"o":39557,"h":39571.5,"l":39557,"c":39571.5,"v":10.044}
{"ts":1650817800000,"o":39571.5,"h":39571.5,"l":39487,"c":39492,"v":111.263}
{"ts":1650817860000,"o":39492,"h":39496,"l":39435,"c":39474.5,"v":247.922}
{"ts":1650817920000,"o":39474.5,"h":39480.5,"l":39434,"c":39458,"v":91.893}
{"ts":1650817980000,"o":39458,"h":39484.5,"l":39444,"c":39450,"v":114.988}
{"ts":1650818040000,"o":39450,"h":39462,"l":39431,"c":39441.5,"v":105.688}
{"ts":1650818100000,"o":39441.5,"h":39462,"l":39432,"c":39450,"v":39.128}
{"ts":1650818160000,"o":39450,"h":39455.5,"l":39430,"c":39430.5,"v":51.667}
{"ts":1650818220000,"o":39430.5,"h":39439,"l":39400,"c":39416.5,"v":341.219}
{"ts":1650818280000,"o":39416.5,"h":39420,"l":39393,"c":39420,"v":62.055}
{"ts":1650818340000,"o":39420,"h":39425,"l":39410.5,"c":39410.5,"v":57.533}
{"ts":1650818400000,"o":39410.5,"h":39411,"l":39406.5,"c":39407.5,"v":44.572}
{"ts":1650818460000,"o":39407.5,"h":39432.5,"l":39407.5,"c":39432.5,"v":108.709}
{"ts":1650818520000,"o":39432.5,"h":39432.5,"l":39419,"c":39423.5,"v":45.581}
{"ts":1650818580000,"o":39423.5,"h":39444,"l":39423,"c":39444,"v":82.356}
{"ts":1650818640000,"o":39444,"h":39447,"l":39430,"c":39430,"v":36.407}
{"ts":1650818700000,"o":39430,"h":39446,"l":39423,"c":39446,"v":100.054}
{"ts":1650818760000,"o":39446,"h":39452.5,"l":39435.5,"c":39435.5,"v":42.751}
{"ts":1650818820000,"o":39435.5,"h":39436,"l":39384,"c":39421,"v":145.311}
{"ts":1650818880000,"o":39421,"h":39480.5,"l":39421,"c":39448.5,"v":116.756}
{"ts":1650818940000,"o":39448.5,"h":39448.5,"l":39418,"c":39418.5,"v":53.399}
{"ts":1650819000000,"o":39418.5,"h":39418.5,"l":39388.5,"c":39388.5,"v":57.459}
{"ts":1650819060000,"o":39388.5,"h":39388.5,"l":38831,"c":38930,"v":3099.074}
{"ts":1650819120000,"o":38930,"h":39161,"l":38905.5,"c":39134.5,"v":869.981}
{"ts":1650819180000,"o":39134.5,"h":39163.5,"l":39100,"c":39100,"v":320.43}
{"ts":1650819240000,"o":39100,"h":39178,"l":39094,"c":39178,"v":209.771}
{"ts":1650819300000,"o":39178,"h":39779.5,"l":39177.5,"c":39590.5,"v":1906.267}
{"ts":1650819360000,"o":39590.5,"h":39603,"l":39460.5,"c":39495.5,"v":534.067}
{"ts":1650819420000,"o":39495.5,"h":39592,"l":39461,"c":39495,"v":226.818}
{"ts":1650819480000,"o":39495,"h":39525,"l":39485,"c":39512.5,"v":124.881}
{"ts":1650819540000,"o":39512.5,"h":39513,"l":39460.5,"c":39460.5,"v":80.106}
{"ts":1650819600000,"o":39460.5,"h":39498,"l":39436,"c":39436,"v":139.943}
{"ts":1650819660000,"o":39436,"h":39436.5,"l":39372.5,"c":39378,"v":321.901}
{"ts":1650819720000,"o":39378,"h":39388,"l":39334,"c":39370,"v":146.365}
{"ts":1650819780000,"o":39370,"h":39409.5,"l":39350,"c":39404,"v":133.348}
{"ts":1650819840000,"o":39404,"h":39417,"l":39376,"c":39376.5,"v":27.37}
{"ts":1650819900000,"o":39376.5,"h":39376.5,"l":39304,"c":39320,"v":140.849}
{"ts":1650819960000,"o":39320,"h":39351,"l":39319.5,"c":39351,"v":128.725}
{"ts":1650820020000,"o":39351,"h":39368.5,"l":39281,"c":39292.5,"v":150.038}
{"ts":1650820080000,"o":39292.5,"h":39334,"l":39292,"c":39312,"v":90.054}
{"ts":1650820140000,"o":39312,"h":39349.5,"l":39312,"c":39349.5,"v":45.893}
{"ts":1650820200000,"o":39349.5,"h":39407,"l":39349,"c":39380,"v":87.816}
{"ts":1650820260000,"o":39380,"h":39380,"l":39294,"c":39324.5,"v":115.432}
{"ts":1650820320000,"o":39324.5,"h":39348,"l":39324.5,"c":39327,"v":57.676}
{"ts":1650820380000,"o":39327,"h":39327,"l":39290,"c":39293,"v":38.892}
{"ts":1650820440000,"o":39293,"h":39297,"l":39288,"c":39288.5,"v":29.691}
{"ts":1650820500000,"o":39288.5,"h":39291,"l":39241,"c":39291,"v":95.594}
{"ts":1650820560000,"o":39291,"h":39292,"l":39269,"c":39269.5,"v":40.315}
{"ts":1650820620000,"o":39269.5,"h":39293.5,"l":39269,"c":39293.5,"v":29.379}
{"ts":1650820680000,"o":39293.5,"h":39333,"l":39293,"c":39322.5,"v":83.877}
{"ts":1650820740000,"o":39322.5,"h":39329.5,"l":39276,"c":39276.5,"v":35.923}
{"ts":1650820800000,"o":39276.5,"h":39289,"l":39276,"c":39280,"v":26.997}
{"ts":1650820860000,"o":39280,"h":39280.5,"l":39262,"c":39262,"v":41.174}
{"ts":1650820920000,"o":39262,"h":39262.5,"l":39224,"c":39227.5,"v":110.197}
{"ts":1650820980000,"o":39227.5,"h":39230,"l":39149,"c":39205,"v":197.948}
{"ts":1650821040000,"o":39205,"h":39230,"l":39102,"c":39193.5,"v":206.167}
{"ts":1650821100000,"o":39193.5,"h":39289,"l":39136,"c":39279.5,"v":221.304}
{"ts":1650821160000,"o":39279.5,"h":39310.5,"l":39217.5,"c":39229,"v":150.684}
{"ts":1650821220000,"o":39229,"h":39230,"l":39214.5,"c":39221.5,"v":29.198}
{"ts":1650821280000,"o":39221.5,"h":39278,"l":39221.5,"c":39278,"v":34.758}
{"ts":1650821340000,"o":39278,"h":39278,"l":39260,"c":39268,"v":106.876}
{"ts":1650821400000,"o":39268,"h":39272.5,"l":39250,"c":39252.5,"v":19.459}
{"ts":1650821460000,"o":39252.5,"h":39284.5,"l":39252.5,"c":39284.5,"v":21.027}
{"ts":1650821520000,"o":39284.5,"h":39343,"l":39281.5,"c":39291,"v":169.004}
{"ts":1650821580000,"o":39291,"h":39331.5,"l":39280,"c":39331.5,"v":75.195}
{"ts":1650821640000,"o":39331.5,"h":39349,"l":39328,"c":39334.5,"v":50.009}
{"ts":1650821700000,"o":39334.5,"h":39350,"l":39316.5,"c":39344,"v":89.988}
{"ts":1650821760000,"o":39344,"h":39351,"l":39344,"c":39345.5,"v":40.163}
{"ts":1650821820000,"o":39345.5,"h":39369,"l":39314,"c":39369,"v":84.773}
{"ts":1650821880000,"o":39369,"h":39387,"l":39359.5,"c":39364,"v":107.402}
{"ts":1650821940000,"o":39364,"h":39368.5,"l":39364,"c":39368.5,"v":34.033}
{"ts":1650822000000,"o":39368.5,"h":39368.5,"l":39364,"c":39367.5,"v":19.278}
{"ts":1650822060000,"o":39367.5,"h":39399,"l":39340,"c":39340,"v":121.622}
{"ts":1650822120000,"o":39340,"h":39386.5,"l":39330,"c":39386,"v":63.782}
{"ts":1650822180000,"o":39386,"h":39404,"l":39386,"c":39397.5,"v":36.714}
{"ts":1650822240000,"o":39397.5,"h":39400,"l":39377.5,"c":39400,"v":25.695}
{"ts":1650822300000,"o":39400,"h":39426,"l":39386,"c":39386,"v":85.372}
{"ts":1650822360000,"o":39386,"h":39396,"l":39353.5,"c":39395.5,"v":20.917}
{"ts":1650822420000,"o":39395.5,"h":39396,"l":39395,"c":39395,"v":18.415}
{"ts":1650822480000,"o":39395,"h":39395,"l":39329,"c":39355,"v":73.319}
{"ts":1650822540000,"o":39355,"h":39384,"l":39355,"c":39384,"v":10.333}
{"ts":1650822600000,"o":39384,"h":39411.5,"l":39376.5,"c":39381,"v":29.588}
{"ts":1650822660000,"o":39381,"h":39381,"l":39356,"c":39356,"v":28.859}
{"ts":1650822720000,"o":39356,"h":39367,"l":39347.5,"c":39348,"v":20.657}
{"ts":1650822780000,"o":39348,"h":39396.5,"l":39347.5,"c":39385,"v":19.104}
{"ts":1650822840000,"o":39385,"h":39385.5,"l":39380,"c":39380,"v":8.036}
{"ts":1650822900000,"o":39380,"h":39394,"l":39380,"c":39393.5,"v":12.718}
{"ts":1650822960000,"o":39393.5,"h":39394,"l":39393.5,"c":39393.5,"v":5.32}
{"ts":1650823020000,"o":39393.5,"h":39393.5,"l":39374,"c":39374,"v":15.629}
{"ts":1650823080000,"o":39374,"h":39415,"l":39374,"c":39397,"v":65.462}
{"ts":1650823140000,"o":39397,"h":39399,"l":39397,"c":39399,"v":4.373}
{"ts":1650823200000,"o":39399,"h":39439.5,"l":39394,"c":39425,"v":101.968}
{"ts":1650823260000,"o":39425,"h":39436,"l":39424.5,"c":39435,"v":23.187}
{"ts":1650823320000,"o":39435,"h":39435,"l":39434.5,"c":39434.5,"v":8.805}
{"ts":1650823380000,"o":39434.5,"h":39439.5,"l":39416,"c":39439.5,"v":20.461}
{"ts":1650823440000,"o":39439.5,"h":39439.5,"l":39429,"c":39429.5,"v":11.029}
{"ts":1650823500000,"o":39429.5,"h":39474,"l":39417,"c":39465.5,"v":95.64}
{"ts":1650823560000,"o":39465.5,"h":39465.5,"l":39460,"c":39460,"v":36.58}
{"ts":1650823620000,"o":39460,"h":39462.5,"l":39450,"c":39462,"v":49.034}
{"ts":1650823680000,"o":39462,"h":39472.5,"l":39462,"c":39472.5,"v":35.438}
{"ts":1650823740000,"o":39472.5,"h":39480,"l":39464,"c":39464.5,"v":50.713}
{"ts":1650823800000,"o":39464.5,"h":39464.5,"l":39450,"c":39450.5,"v":13.637}
{"ts":1650823860000,"o":39450.5,"h":39477,"l":39450,"c":39477,"v":25.08}
{"ts":1650823920000,"o":39477,"h":39477,"l":39476.5,"c":39477,"v":6.08}
{"ts":1650823980000,"o":39477,"h":39477,"l":39474,"c":39474.5,"v":29.512}
{"ts":1650824040000,"o":39474.5,"h":39474.5,"l":39474,"c":39474.5,"v":16.25}
{"ts":1650824100000,"o":39474.5,"h":39524.5,"l":39474,"c":39485.5,"v":168.733}
{"ts":1650824160000,"o":39485.5,"h":39526.5,"l":39485.5,"c":39511,"v":55.151}
{"ts":1650824220000,"o":39511,"h":39518.5,"l":39503.5,"c":39509.5,"v":45.443}
{"ts":1650824280000,"o":39509.5,"h":39516,"l":39500,"c":39515.5,"v":25.401}
{"ts":1650824340000,"o":39515.5,"h":39516,"l":39515.5,"c":39515.5,"v":12.89}
{"ts":1650824400000,"o":39515.5,"h":39530.5,"l":39515.5,"c":39515.5,"v":21.124}
{"ts":1650824460000,"o":39515.5,"h":39532,"l":39515,"c":39515,"v":80.507}
{"ts":1650824520000,"o":39515,"h":39523.5,"l":39515,"c":39519,"v":5.882}
{"ts":1650824580000,"o":39519,"h":39534,"l":39519,"c":39534,"v":9.967}
{"ts":1650824640000,"o":39534,"h":39570,"l":39533.5,"c":39570,"v":60.158}
{"ts":1650824700000,"o":39570,"h":39570,"l":39533.5,"c":39559,"v":38.521}
{"ts":1650824760000,"o":39559,"h":39636,"l":39558.5,"c":39636,"v":197.364}
{"ts":1650824820000,"o":39636,"h":39636,"l":39614,"c":39614.5,"v":31.462}
{"ts":1650824880000,"o":39614.5,"h":39614.5,"l":39552.5,"c":39575,"v":132.576}
{"ts":1650824940000,"o":39575,"h":39598,"l":39574.5,"c":39591,"v":50.117}
{"ts":1650825000000,"o":39591,"h":39591.5,"l":39570.5,"c":39570.5,"v":26.939}
{"ts":1650825060000,"o":39570.5,"h":39571,"l":39569,"c":39569,"v":20.458}
{"ts":1650825120000,"o":39569,"h":39569,"l":39563,"c":39563,"v":19.774}
{"ts":1650825180000,"o":39563,"h":39564,"l":39561,"c":39564,"v":21.653}
{"ts":1650825240000,"o":39564,"h":39585,"l":39563.5,"c":39584.5,"v":27.756}
{"ts":1650825300000,"o":39584.5,"h":39584.5,"l":39566,"c":39573,"v":18.311}
{"ts":1650825360000,"o":39573,"h":39573.5,"l":39571.5,"c":39572,"v":9.511}
{"ts":1650825420000,"o":39572,"h":39572,"l":39570,"c":39570,"v":4.569}
{"ts":1650825480000,"o":39570,"h":39584.5,"l":39570,"c":39584,"v":8.537}
{"ts":1650825540000,"o":39584,"h":39584,"l":39570,"c":39570,"v":16.361}
{"ts":1650825600000,"o":39570,"h":39580,"l":39563.5,"c":39579.5,"v":23.528}
{"ts":1650825660000,"o":39579.5,"h":39585,"l":39579.5,"c":39584.5,"v":4.179}
{"ts":1650825720000,"o":39584.5,"h":39585,"l":39584.5,"c":39584.5,"v":2.208}
{"ts":1650825780000,"o":39584.5,"h":39585,"l":39566.5,"c":39566.5,"v":15.296}
{"ts":1650825840000,"o":39566.5,"h":39581,"l":39566.5,"c":39576.5,"v":18.954}
{"ts":1650825900000,"o":39576.5,"h":39580,"l":39576,"c":39580,"v":2.297}
{"ts":1650825960000,"o":39580,"h":39609,"l":39579.5,"c":39600,"v":48.433}
{"ts":1650826020000,"o":39600,"h":39600,"l":39593,"c":39593.5,"v":9.866}
{"ts":1650826080000,"o":39593.5,"h":39593.5,"l":39588.5,"c":39588.5,"v":4.344}
{"ts":1650826140000,"o":39588.5,"h":39589,"l":39572.5,"c":39572.5,"v":14.616}
{"ts":1650826200000,"o":39572.5,"h":39586.5,"l":39563.5,"c":39586,"v":7.785}
{"ts":1650826260000,"o":39586,"h":39586.5,"l":39570,"c":39570,"v":13.069}
{"ts":1650826320000,"o":39570,"h":39610,"l":39570,"c":39604.5,"v":42.718}
{"ts":1650826380000,"o":39604.5,"h":39605,"l":39598.5,"c":39598.5,"v":35.4}
{"ts":1650826440000,"o":39598.5,"h":39615,"l":39598.5,"c":39614,"v":14.407}
{"ts":1650826500000,"o":39614,"h":39628,"l":39614,"c":39617.5,"v":40.997}
{"ts":1650826560000,"o":39617.5,"h":39617.5,"l":39590,"c":39590.5,"v":43.037}
{"ts":1650826620000,"o":39590.5,"h":39600,"l":39581,"c":39600,"v":18.351}
{"ts":1650826680000,"o":39600,"h":39642,"l":39600,"c":39640.5,"v":79.06}
{"ts":1650826740000,"o":39640.5,"h":39660,"l":39621.5,"c":39621.5,"v":73.651}
{"ts":1650826800000,"o":39621.5,"h":39686,"l":39621.5,"c":39686,"v":59.126}
{"ts":1650826860000,"o":39686,"h":39772,"l":39679.5,"c":39756.5,"v":452.27}
{"ts":1650826920000,"o":39756.5,"h":39766.5,"l":39641.5,"c":39696.5,"v":246.882}
{"ts":1650826980000,"o":39696.5,"h":39697,"l":39678.5,"c":39685,"v":79.534}
{"ts":1650827040000,"o":39685,"h":39685,"l":39648,"c":39648,"v":29.466}
{"ts":1650827100000,"o":39648,"h":39662,"l":39619.5,"c":39630,"v":70.447}
{"ts":1650827160000,"o":39630,"h":39653,"l":39630,"c":39631,"v":41.818}
{"ts":1650827220000,"o":39631,"h":39631,"l":39623,"c":39623,"v":9.13}
{"ts":1650827280000,"o":39623,"h":39650,"l":39587.5,"c":39649.5,"v":105.62}
{"ts":1650827340000,"o":39649.5,"h":39650,"l":39633,"c":39650,"v":23.343}
{"ts":1650827400000,"o":39650,"h":39650,"l":39649.5,"c":39649.5,"v":7.557}
{"ts":1650827460000,"o":39649.5,"h":39653,"l":39644.5,"c":39652.5,"v":7.687}
{"ts":1650827520000,"o":39652.5,"h":39712.5,"l":39652.5,"c":39671.5,"v":104.644}
{"ts":1650827580000,"o":39671.5,"h":39671.5,"l":39671,"c":39671.5,"v":11.005}
{"ts":1650827640000,"o":39671.5,"h":39690.5,"l":39655,"c":39655,"v":19.932}
{"ts":1650827700000,"o":39655,"h":39686.5,"l":39655,"c":39686,"v":26.071}
{"ts":1650827760000,"o":39686,"h":39686.5,"l":39686,"c":39686.5,"v":15.82}
{"ts":1650827820000,"o":39686.5,"h":39686.5,"l":39686,"c":39686.5,"v":39.843}
{"ts":1650827880000,"o":39686.5,"h":39695.5,"l":39686.5,"c":39695,"v":9.226}
{"ts":1650827940000,"o":39695,"h":39700,"l":39695,"c":39697,"v":19.227}
{"ts":1650828000000,"o":39697,"h":39700,"l":39697,"c":39700,"v":14.575}
{"ts":1650828060000,"o":39700,"h":39707,"l":39699.5,"c":39706.5,"v":20.289}
{"ts":1650828120000,"o":39706.5,"h":39717,"l":39706.5,"c":39717,"v":7.346}
{"ts":1650828180000,"o":39717,"h":39717,"l":39716.5,"c":39716.5,"v":9.894}
{"ts":1650828240000,"o":39716.5,"h":39717,"l":39698,"c":39698,"v":48.675}
{"ts":1650828300000,"o":39698,"h":39706.5,"l":39698,"c":39706.5,"v":4.848}
{"ts":1650828360000,"o":39706.5,"h":39714.5,"l":39700.5,"c":39700.5,"v":18.356}
{"ts":1650828420000,"o":39700.5,"h":39701,"l":39677,"c":39677,"v":143.231}
{"ts":1650828480000,"o":39677,"h":39710,"l":39677,"c":39710,"v":21.454}
{"ts":1650828540000,"o":39710,"h":39710,"l":39709.5,"c":39709.5,"v":5.075}
{"ts":1650828600000,"o":39709.5,"h":39710,"l":39686,"c":39686.5,"v":7.522}
{"ts":1650828660000,"o":39686.5,"h":39686.5,"l":39686,"c":39686,"v":5.517}
{"ts":1650828720000,"o":39686,"h":39686.5,"l":39662.5,"c":39662.5,"v":22.568}
{"ts":1650828780000,"o":39662.5,"h":39666,"l":39662.5,"c":39665.5,"v":10.302}
{"ts":1650828840000,"o":39665.5,"h":39668.5,"l":39655,"c":39666.5,"v":23.153}
{"ts":1650828900000,"o":39666.5,"h":39666.5,"l":39666,"c":39666,"v":7.675}
{"ts":1650828960000,"o":39666,"h":39666.5,"l":39666,"c":39666.5,"v":6.299}
{"ts":1650829020000,"o":39666.5,"h":39666.5,"l":39666,"c":39666,"v":7.375}
{"ts":1650829080000,"o":39666,"h":39666.5,"l":39666,"c":39666,"v":7.695}
{"ts":1650829140000,"o":39666,"h":39666.5,"l":39654.5,"c":39655,"v":13.887}
{"ts":1650829200000,"o":39655,"h":39655,"l":39637,"c":39637,"v":46.171}
{"ts":1650829260000,"o":39637,"h":39654.5,"l":39625,"c":39654,"v":49.088}
{"ts":1650829320000,"o":39654,"h":39654.5,"l":39654,"c":39654.5,"v":14.93}
{"ts":1650829380000,"o":39654.5,"h":39666,"l":39654.5,"c":39666,"v":23.342}
{"ts":1650829440000,"o":39666,"h":39666,"l":39665.5,"c":39665.5,"v":3.765}
{"ts":1650829500000,"o":39665.5,"h":39676,"l":39665.5,"c":39666,"v":40.958}
{"ts":1650829560000,"o":39666,"h":39666.5,"l":39630,"c":39636,"v":7.518}
{"ts":1650829620000,"o":39636,"h":39650,"l":39635.5,"c":39636.5,"v":15.662}
{"ts":1650829680000,"o":39636.5,"h":39647.5,"l":39636.5,"c":39647.5,"v":15.372}
{"ts":1650829740000,"o":39647.5,"h":39657.5,"l":39647,"c":39657,"v":8.723}
{"ts":1650829800000,"o":39657,"h":39657.5,"l":39657,"c":39657,"v":3.566}
{"ts":1650829860000,"o":39657,"h":39657.5,"l":39647,"c":39647.5,"v":28.93}
{"ts":1650829920000,"o":39647.5,"h":39660.5,"l":39647,"c":39660.5,"v":23.835}
{"ts":1650829980000,"o":39660.5,"h":39660.5,"l":39660,"c":39660.5,"v":4.963}
{"ts":1650830040000,"o":39660.5,"h":39689.5,"l":39660,"c":39677.5,"v":30.641}
{"ts":1650830100000,"o":39677.5,"h":39677.5,"l":39677,"c":39677,"v":13.858}
{"ts":1650830160000,"o":39677,"h":39677.5,"l":39664,"c":39664,"v":8.233}
{"ts":1650830220000,"o":39664,"h":39664.5,"l":39664,"c":39664.5,"v":2.251}
{"ts":1650830280000,"o":39664.5,"h":39671,"l":39664,"c":39670.5,"v":11.632}
{"ts":1650830340000,"o":39670.5,"h":39674,"l":39670.5,"c":39673.5,"v":0.687}
{"ts":1650830400000,"o":39673.5,"h":39700,"l":39673.5,"c":39699.5,"v":31.146}
{"ts":1650830460000,"o":39699.5,"h":39700,"l":39676.5,"c":39677,"v":46.303}
{"ts":1650830520000,"o":39677,"h":39677,"l":39664,"c":39665.5,"v":6.82}
{"ts":1650830580000,"o":39665.5,"h":39669.5,"l":39665.5,"c":39669,"v":2.094}
{"ts":1650830640000,"o":39669,"h":39669.5,"l":39657.5,"c":39657.5,"v":27.594}
{"ts":1650830700000,"o":39657.5,"h":39669.5,"l":39625,"c":39642.5,"v":57.227}
{"ts":1650830760000,"o":39642.5,"h":39643,"l":39631,"c":39631,"v":22.549}
{"ts":1650830820000,"o":39631,"h":39634.5,"l":39631,"c":39634.5,"v":10.243}
{"ts":1650830880000,"o":39634.5,"h":39634.5,"l":39615,"c":39615.5,"v":18.748}
{"ts":1650830940000,"o":39615.5,"h":39630,"l":39587,"c":39600,"v":35.804}
{"ts":1650831000000,"o":39600,"h":39600,"l":39599.5,"c":39600,"v":8.802}
{"ts":1650831060000,"o":39600,"h":39611,"l":39599.5,"c":39610.5,"v":6.04}
{"ts":1650831120000,"o":39610.5,"h":39611,"l":39575.5,"c":39575.5,"v":35.757}
{"ts":1650831180000,"o":39575.5,"h":39575.5,"l":39536,"c":39554,"v":81.258}
{"ts":1650831240000,"o":39554,"h":39563.5,"l":39540,"c":39540.5,"v":14.671}
{"ts":1650831300000,"o":39540.5,"h":39551.5,"l":39537.5,"c":39549.5,"v":57.204}
{"ts":1650831360000,"o":39549.5,"h":39549.5,"l":39517,"c":39520,"v":58.397}
{"ts":1650831420000,"o":39520,"h":39532,"l":39520,"c":39523.5,"v":36.399}
{"ts":1650831480000,"o":39523.5,"h":39524,"l":39486,"c":39494,"v":112.268}
{"ts":1650831540000,"o":39494,"h":39497.5,"l":39464.5,"c":39497.5,"v":39.394}
{"ts":1650831600000,"o":39497.5,"h":39497.5,"l":39493,"c":39493,"v":9.869}
{"ts":1650831660000,"o":39493,"h":39493,"l":39450,"c":39451.5,"v":59.257}
{"ts":1650831720000,"o":39451.5,"h":39468.5,"l":39450,"c":39460.5,"v":41.943}
{"ts":1650831780000,"o":39460.5,"h":39480.5,"l":39460,"c":39474.5,"v":26.968}
{"ts":1650831840000,"o":39474.5,"h":39475,"l":39449,"c":39456,"v":20.525}
{"ts":1650831900000,"o":39456,"h":39465.5,"l":39456,"c":39460.5,"v":14.573}
{"ts":1650831960000,"o":39460.5,"h":39460.5,"l":39460,"c":39460,"v":17.813}
{"ts":1650832020000,"o":39460,"h":39483.5,"l":39460,"c":39483.5,"v":59.867}
{"ts":1650832080000,"o":39483.5,"h":39486.5,"l":39445.5,"c":39477.5,"v":66.009}
{"ts":1650832140000,"o":39477.5,"h":39497.5,"l":39477.5,"c":39480.5,"v":20.384}
{"ts":1650832200000,"o":39480.5,"h":39490.5,"l":39480,"c":39480,"v":24.182}
{"ts":1650832260000,"o":39480,"h":39482.5,"l":39480,"c":39482,"v":15.431}
{"ts":1650832320000,"o":39482,"h":39482.5,"l":39482,"c":39482.5,"v":6.397}
{"ts":1650832380000,"o":39482.5,"h":39482.5,"l":39482,"c":39482.5,"v":5.969}
{"ts":1650832440000,"o":39482.5,"h":39509.5,"l":39482,"c":39500,"v":56.944}
{"ts":1650832500000,"o":39500,"h":39506.5,"l":39496.5,"c":39506.5,"v":39.924}
{"ts":1650832560000,"o":39506.5,"h":39512,"l":39493.5,"c":39494,"v":24.284}
{"ts":1650832620000,"o":39494,"h":39494,"l":39493.5,"c":39493.5,"v":5.014}
{"ts":1650832680000,"o":39493.5,"h":39494,"l":39490.5,"c":39490.5,"v":6.329}
{"ts":1650832740000,"o":39490.5,"h":39491,"l":39464,"c":39464.5,"v":25.816}
{"ts":1650832800000,"o":39464.5,"h":39472.5,"l":39464,"c":39472.5,"v":12.678}
{"ts":1650832860000,"o":39472.5,"h":39472.5,"l":39472,"c":39472,"v":3.547}
{"ts":1650832920000,"o":39472,"h":39472.5,"l":39466,"c":39466.5,"v":20.721}
{"ts":1650832980000,"o":39466.5,"h":39466.5,"l":39460,"c":39460,"v":4.985}
{"ts":1650833040000,"o":39460,"h":39488.5,"l":39460,"c":39488.5,"v":13.633}
{"ts":1650833100000,"o":39488.5,"h":39489.5,"l":39463.5,"c":39464,"v":13.362}
{"ts":1650833160000,"o":39464,"h":39471,"l":39463.5,"c":39471,"v":5.56}
{"ts":1650833220000,"o":39471,"h":39484.5,"l":39471,"c":39484,"v":4.417}
{"ts":1650833280000,"o":39484,"h":39484.5,"l":39484,"c":39484.5,"v":0.893}
{"ts":1650833340000,"o":39484.5,"h":39508,"l":39484,"c":39508,"v":13.44}
{"ts":1650833400000,"o":39508,"h":39522,"l":39487,"c":39487,"v":19.845}
{"ts":1650833460000,"o":39487,"h":39487.5,"l":39487,"c":39487.5,"v":2.165}
{"ts":1650833520000,"o":39487.5,"h":39487.5,"l":39457,"c":39479,"v":16.971}
{"ts":1650833580000,"o":39479,"h":39479.5,"l":39468.5,"c":39468.5,"v":0.912}
{"ts":1650833640000,"o":39468.5,"h":39469,"l":39441,"c":39441,"v":18.091}
{"ts":1650833700000,"o":39441,"h":39453.5,"l":39441,"c":39453,"v":3.375}
{"ts":1650833760000,"o":39453,"h":39469,"l":39452.5,"c":39469,"v":11.967}
{"ts":1650833820000,"o":39469,"h":39469,"l":39458.5,"c":39459,"v":12.84}
{"ts":1650833880000,"o":39459,"h":39468,"l":39458.5,"c":39467.5,"v":3.391}
{"ts":1650833940000,"o":39467.5,"h":39468,"l":39452.5,"c":39464.5,"v":9.879}
{"ts":1650834000000,"o":39464.5,"h":39465,"l":39464,"c":39465,"v":11.622}
{"ts":1650834060000,"o":39465,"h":39483.5,"l":39465,"c":39471,"v":34.578}
{"ts":1650834120000,"o":39471,"h":39478,"l":39460,"c":39460,"v":11.226}
{"ts":1650834180000,"o":39460,"h":39460,"l":39457,"c":39457.5,"v":5.016}
{"ts":1650834240000,"o":39457.5,"h":39457.5,"l":39457,"c":39457.5,"v":3.34}
{"ts":1650834300000,"o":39457.5,"h":39457.5,"l":39457,"c":39457.5,"v":2.536}
{"ts":1650834360000,"o":39457.5,"h":39474.5,"l":39424,"c":39425.5,"v":71.823}
{"ts":1650834420000,"o":39425.5,"h":39430,"l":39424,"c":39429.5,"v":13.595}
{"ts":1650834480000,"o":39429.5,"h":39430,"l":39429.5,"c":39430,"v":3.454}
{"ts":1650834540000,"o":39430,"h":39454,"l":39430,"c":39453.5,"v":26.979}
{"ts":1650834600000,"o":39453.5,"h":39458.5,"l":39453.5,"c":39458.5,"v":7.886}
{"ts":1650834660000,"o":39458.5,"h":39458.5,"l":39440,"c":39440,"v":8.398}
{"ts":1650834720000,"o":39440,"h":39446.5,"l":39436,"c":39438,"v":21.629}
{"ts":1650834780000,"o":39438,"h":39438,"l":39430,"c":39432.5,"v":20.16}
{"ts":1650834840000,"o":39432.5,"h":39487.5,"l":39432,"c":39487.5,"v":20.863}
{"ts":1650834900000,"o":39487.5,"h":39487.5,"l":39453,"c":39453.5,"v":28.652}
{"ts":1650834960000,"o":39453.5,"h":39468,"l":39448.5,"c":39467.5,"v":19.642}
{"ts":1650835020000,"o":39467.5,"h":39473.5,"l":39461.5,"c":39473.5,"v":8.594}
{"ts":1650835080000,"o":39473.5,"h":39473.5,"l":39473,"c":39473.5,"v":4.106}
{"ts":1650835140000,"o":39473.5,"h":39482.5,"l":39473,"c":39482.5,"v":9.853}
{"ts":1650835200000,"o":39482.5,"h":39482.5,"l":39482,"c":39482.5,"v":4.469}
{"ts":1650835260000,"o":39482.5,"h":39482.5,"l":39482,"c":39482,"v":1.443}
{"ts":1650835320000,"o":39482,"h":39482.5,"l":39482,"c":39482.5,"v":6.476}
{"ts":1650835380000,"o":39482.5,"h":39496,"l":39482,"c":39496,"v":18.702}
{"ts":1650835440000,"o":39496,"h":39519,"l":39495.5,"c":39518.5,"v":52.623}
{"ts":1650835500000,"o":39518.5,"h":39550.5,"l":39518.5,"c":39540,"v":81.906}
{"ts":1650835560000,"o":39540,"h":39540.5,"l":39507.5,"c":39507.5,"v":27.831}
{"ts":1650835620000,"o":39507.5,"h":39548.5,"l":39507.5,"c":39548.5,"v":24.75}
{"ts":1650835680000,"o":39548.5,"h":39569,"l":39548,"c":39562.5,"v":40.737}
{"ts":1650835740000,"o":39562.5,"h":39563,"l":39555.5,"c":39556,"v":22.82}
{"ts":1650835800000,"o":39556,"h":39562.5,"l":39555.5,"c":39562,"v":8.867}
{"ts":1650835860000,"o":39562,"h":39562.5,"l":39560,"c":39560.5,"v":3.784}
{"ts":1650835920000,"o":39560.5,"h":39569,"l":39560,"c":39569,"v":9.806}
{"ts":1650835980000,"o":39569,"h":39570,"l":39568.5,"c":39570,"v":7.468}
{"ts":1650836040000,"o":39570,"h":39570,"l":39537,"c":39537,"v":15.337}
{"ts":1650836100000,"o":39537,"h":39537,"l":39528,"c":39528.5,"v":14.234}
{"ts":1650836160000,"o":39528.5,"h":39528.5,"l":39514.5,"c":39514.5,"v":6.212}
{"ts":1650836220000,"o":39514.5,"h":39515,"l":39514.5,"c":39514.5,"v":4.374}
{"ts":1650836280000,"o":39514.5,"h":39514.5,"l":39500.5,"c":39501,"v":41.555}
{"ts":1650836340000,"o":39501,"h":39547,"l":39500.5,"c":39539.5,"v":10.627}
{"ts":1650836400000,"o":39539.5,"h":39539.5,"l":39522.5,"c":39526,"v":2.981}
{"ts":1650836460000,"o":39526,"h":39536.5,"l":39525.5,"c":39536,"v":3.974}
{"ts":1650836520000,"o":39536,"h":39547,"l":39536,"c":39539.5,"v":6.639}
{"ts":1650836580000,"o":39539.5,"h":39542,"l":39539,"c":39542,"v":1.535}
{"ts":1650836640000,"o":39542,"h":39550,"l":39542,"c":39550,"v":6.174}
{"ts":1650836700000,"o":39550,"h":39550,"l":39549.5,"c":39550,"v":1.978}
{"ts":1650836760000,"o":39550,"h":39551,"l":39544.5,"c":39551,"v":10.791}
{"ts":1650836820000,"o":39551,"h":39560,"l":39551,"c":39560,"v":2.735}
{"ts":1650836880000,"o":39560,"h":39571,"l":39559,"c":39571,"v":22.965}
{"ts":1650836940000,"o":39571,"h":39571,"l":39570.5,"c":39570.5,"v":1.703}
{"ts":1650837000000,"o":39570.5,"h":39590.5,"l":39564,"c":39585,"v":38.647}
{"ts":1650837060000,"o":39585,"h":39589,"l":39584.5,"c":39588.5,"v":7.853}
{"ts":1650837120000,"o":39588.5,"h":39589,"l":39565.5,"c":39566,"v":15.634}
{"ts":1650837180000,"o":39566,"h":39587.5,"l":39565.5,"c":39577,"v":9.37}
{"ts":1650837240000,"o":39577,"h":39587.5,"l":39577,"c":39587.5,"v":16.161}
{"ts":1650837300000,"o":39587.5,"h":39604,"l":39582,"c":39582,"v":24.395}
{"ts":1650837360000,"o":39582,"h":39585.5,"l":39582,"c":39585.5,"v":4.16}
{"ts":1650837420000,"o":39585.5,"h":39594.5,"l":39585,"c":39594.5,"v":39.162}
{"ts":1650837480000,"o":39594.5,"h":39633,"l":39594.5,"c":39626.5,"v":76.863}
{"ts":1650837540000,"o":39626.5,"h":39626.5,"l":39614,"c":39614,"v":36.187}
{"ts":1650837600000,"o":39614,"h":39639.5,"l":39587,"c":39630,"v":68.487}
{"ts":1650837660000,"o":39630,"h":39630,"l":39614,"c":39614,"v":19.009}
{"ts":1650837720000,"o":39614,"h":39614.5,"l":39606,"c":39606.5,"v":4.181}
{"ts":1650837780000,"o":39606.5,"h":39606.5,"l":39551.5,"c":39551.5,"v":30.179}
{"ts":1650837840000,"o":39551.5,"h":39551.5,"l":39529.5,"c":39530,"v":31.588}
{"ts":1650837900000,"o":39530,"h":39567,"l":39529.5,"c":39556,"v":27.058}
{"ts":1650837960000,"o":39556,"h":39575,"l":39556,"c":39574.5,"v":15.436}
{"ts":1650838020000,"o":39574.5,"h":39599,"l":39574.5,"c":39599,"v":17.477}
{"ts":1650838080000,"o":39599,"h":39629,"l":39598.5,"c":39629,"v":13.876}
{"ts":1650838140000,"o":39629,"h":39757.5,"l":39629,"c":39703,"v":295.068}
{"ts":1650838200000,"o":39703,"h":39721.5,"l":39693,"c":39721.5,"v":54.149}
{"ts":1650838260000,"o":39721.5,"h":39744,"l":39707,"c":39707.5,"v":43.183}
{"ts":1650838320000,"o":39707.5,"h":39720,"l":39690,"c":39694.5,"v":81.666}
{"ts":1650838380000,"o":39694.5,"h":39729,"l":39692,"c":39728.5,"v":50.467}
{"ts":1650838440000,"o":39728.5,"h":39732.5,"l":39728.5,"c":39732,"v":21.52}
{"ts":1650838500000,"o":39732,"h":39732.5,"l":39732,"c":39732,"v":33.357}
{"ts":1650838560000,"o":39732,"h":39732.5,"l":39715.5,"c":39715.5,"v":34.539}
{"ts":1650838620000,"o":39715.5,"h":39716,"l":39706,"c":39706,"v":19.671}
{"ts":1650838680000,"o":39706,"h":39706,"l":39669,"c":39688,"v":29.726}
{"ts":1650838740000,"o":39688,"h":39700,"l":39673,"c":39699.5,"v":24.428}
{"ts":1650838800000,"o":39699.5,"h":39699.5,"l":39688,"c":39688.5,"v":22.94}
{"ts":1650838860000,"o":39688.5,"h":39688.5,"l":39677,"c":39688.5,"v":34.969}
{"ts":1650838920000,"o":39688.5,"h":39693,"l":39688,"c":39693,"v":11.118}
{"ts":1650838980000,"o":39693,"h":39693,"l":39662,"c":39664,"v":39.262}
{"ts":1650839040000,"o":39664,"h":39676.5,"l":39664,"c":39676.5,"v":11.688}
{"ts":1650839100000,"o":39676.5,"h":39680,"l":39676,"c":39680,"v":31.821}
{"ts":1650839160000,"o":39680,"h":39687.5,"l":39677,"c":39677.5,"v":22.449}
{"ts":1650839220000,"o":39677.5,"h":39684.5,"l":39677,"c":39684.5,"v":17.228}
{"ts":1650839280000,"o":39684.5,"h":39685,"l":39684,"c":39684.5,"v":43.51}
{"ts":1650839340000,"o":39684.5,"h":39685,"l":39675,"c":39675,"v":41.77}
{"ts":1650839400000,"o":39675,"h":39675,"l":39664.5,"c":39664.5,"v":4.764}
{"ts":1650839460000,"o":39664.5,"h":39679.5,"l":39664.5,"c":39679.5,"v":15.151}
{"ts":1650839520000,"o":39679.5,"h":39696,"l":39679,"c":39696,"v":16.663}
{"ts":1650839580000,"o":39696,"h":39697,"l":39695.5,"c":39697,"v":6.064}
{"ts":1650839640000,"o":39697,"h":39700,"l":39696.5,"c":39700,"v":10.652}
{"ts":1650839700000,"o":39700,"h":39714,"l":39699.5,"c":39713.5,"v":9.727}
{"ts":1650839760000,"o":39713.5,"h":39724,"l":39639,"c":39645,"v":51.352}
{"ts":1650839820000,"o":39645,"h":39645.5,"l":39634,"c":39634,"v":19.645}
{"ts":1650839880000,"o":39634,"h":39651.5,"l":39630,"c":39651,"v":42.432}
{"ts":1650839940000,"o":39651,"h":39670,"l":39651,"c":39670,"v":14.062}
{"ts":1650840000000,"o":39670,"h":39670,"l":39653.5,"c":39653.5,"v":10.604}
{"ts":1650840060000,"o":39653.5,"h":39659.5,"l":39614.5,"c":39614.5,"v":25.444}
{"ts":1650840120000,"o":39614.5,"h":39615,"l":39549,"c":39580,"v":70.266}
{"ts":1650840180000,"o":39580,"h":39594.5,"l":39570,"c":39570.5,"v":20.323}
{"ts":1650840240000,"o":39570.5,"h":39592.5,"l":39570,"c":39579,"v":16.868}
{"ts":1650840300000,"o":39579,"h":39579,"l":39542.5,"c":39542.5,"v":20.368}
{"ts":1650840360000,"o":39542.5,"h":39555.5,"l":39524.5,"c":39527.5,"v":68.058}
{"ts":1650840420000,"o":39527.5,"h":39543,"l":39527,"c":39543,"v":19.986}
{"ts":1650840480000,"o":39543,"h":39543,"l":39542.5,"c":39543,"v":5.506}
{"ts":1650840540000,"o":39543,"h":39543,"l":39542.5,"c":39543,"v":6.848}
{"ts":1650840600000,"o":39543,"h":39543,"l":39525.5,"c":39539,"v":31.704}
{"ts":1650840660000,"o":39539,"h":39539,"l":39504,"c":39511.5,"v":24.158}
{"ts":1650840720000,"o":39511.5,"h":39512,"l":39511.5,"c":39512,"v":5.893}
{"ts":1650840780000,"o":39512,"h":39531,"l":39511.5,"c":39520.5,"v":11.283}
{"ts":1650840840000,"o":39520.5,"h":39535,"l":39520,"c":39535,"v":12.331}
{"ts":1650840900000,"o":39535,"h":39543,"l":39521,"c":39529.5,"v":20.197}
{"ts":1650840960000,"o":39529.5,"h":39529.5,"l":39529,"c":39529.5,"v":2.985}
{"ts":1650841020000,"o":39529.5,"h":39550,"l":39529,"c":39550,"v":24.593}
{"ts":1650841080000,"o":39550,"h":39550,"l":39538,"c":39538.5,"v":16.795}
{"ts":1650841140000,"o":39538.5,"h":39538.5,"l":39538,"c":39538,"v":9.027}
{"ts":1650841200000,"o":39538,"h":39538.5,"l":39538,"c":39538.5,"v":12.404}
{"ts":1650841260000,"o":39538.5,"h":39538.5,"l":39538,"c":39538.5,"v":8.38}
{"ts":1650841320000,"o":39538.5,"h":39538.5,"l":39529,"c":39529,"v":12.911}
{"ts":1650841380000,"o":39529,"h":39542,"l":39522,"c":39522.5,"v":11.375}
{"ts":1650841440000,"o":39522.5,"h":39522.5,"l":39517,"c":39517,"v":21.25}
{"ts":1650841500000,"o":39517,"h":39517.5,"l":39517,"c":39517,"v":5.322}
{"ts":1650841560000,"o":39517,"h":39529,"l":39517,"c":39529,"v":10.384}
{"ts":1650841620000,"o":39529,"h":39529,"l":39519.5,"c":39519.5,"v":15.276}
{"ts":1650841680000,"o":39519.5,"h":39520,"l":39480,"c":39480,"v":34.61}
{"ts":1650841740000,"o":39480,"h":39490,"l":39459,"c":39490,"v":55.582}
{"ts":1650841800000,"o":39490,"h":39490,"l":39489.5,"c":39489.5,"v":4.695}
{"ts":1650841860000,"o":39489.5,"h":39530,"l":39489.5,"c":39530,"v":24.218}
{"ts":1650841920000,"o":39530,"h":39530,"l":39518,"c":39529.5,"v":12.231}
{"ts":1650841980000,"o":39529.5,"h":39548.5,"l":39526.5,"c":39526.5,"v":16.952}
{"ts":1650842040000,"o":39526.5,"h":39541.5,"l":39526.5,"c":39541,"v":7.65}
{"ts":1650842100000,"o":39541,"h":39545,"l":39535,"c":39545,"v":7.087}
{"ts":1650842160000,"o":39545,"h":39545,"l":39510,"c":39510,"v":9.784}
{"ts":1650842220000,"o":39510,"h":39512.5,"l":39493.5,"c":39512.5,"v":28.024}
{"ts":1650842280000,"o":39512.5,"h":39512.5,"l":39460.5,"c":39461,"v":39.298}
{"ts":1650842340000,"o":39461,"h":39474.5,"l":39461,"c":39474,"v":44.529}
{"ts":1650842400000,"o":39474,"h":39498.5,"l":39474,"c":39486,"v":20.213}
{"ts":1650842460000,"o":39486,"h":39486,"l":39485.5,"c":39486,"v":3.628}
{"ts":1650842520000,"o":39486,"h":39497,"l":39485.5,"c":39489.5,"v":4.763}
{"ts":1650842580000,"o":39489.5,"h":39502.5,"l":39489,"c":39502.5,"v":4.102}
{"ts":1650842640000,"o":39502.5,"h":39502.5,"l":39500,"c":39500,"v":6.23}
{"ts":1650842700000,"o":39500,"h":39509,"l":39500,"c":39508.5,"v":6.089}
{"ts":1650842760000,"o":39508.5,"h":39509,"l":39508.5,"c":39509,"v":5.637}
{"ts":1650842820000,"o":39509,"h":39509,"l":39462.5,"c":39477.5,"v":23.956}
{"ts":1650842880000,"o":39477.5,"h":39509,"l":39477.5,"c":39509,"v":6.623}
{"ts":1650842940000,"o":39509,"h":39527,"l":39508.5,"c":39527,"v":14.484}
{"ts":1650843000000,"o":39527,"h":39535.5,"l":39526.5,"c":39529,"v":22.35}
{"ts":1650843060000,"o":39529,"h":39529.5,"l":39529,"c":39529,"v":3.58}
{"ts":1650843120000,"o":39529,"h":39529.5,"l":39529,"c":39529.5,"v":4.431}
{"ts":1650843180000,"o":39529.5,"h":39539,"l":39529,"c":39539,"v":23.345}
{"ts":1650843240000,"o":39539,"h":39539,"l":39534.5,"c":39535,"v":5.111}
{"ts":1650843300000,"o":39535,"h":39535,"l":39525,"c":39525,"v":7.312}
{"ts":1650843360000,"o":39525,"h":39525.5,"l":39515.5,"c":39516,"v":6.191}
{"ts":1650843420000,"o":39516,"h":39528,"l":39516,"c":39527.5,"v":2.566}
{"ts":1650843480000,"o":39527.5,"h":39528,"l":39430,"c":39467,"v":115.335}
{"ts":1650843540000,"o":39467,"h":39480,"l":39466.5,"c":39477,"v":29.162}
{"ts":1650843600000,"o":39477,"h":39505.5,"l":39476.5,"c":39505.5,"v":16.474}
{"ts":1650843660000,"o":39505.5,"h":39505.5,"l":39487.5,"c":39488,"v":9.434}
{"ts":1650843720000,"o":39488,"h":39506,"l":39487.5,"c":39506,"v":21.175}
{"ts":1650843780000,"o":39506,"h":39508.5,"l":39506,"c":39508,"v":6.571}
{"ts":1650843840000,"o":39508,"h":39508.5,"l":39505.5,"c":39505.5,"v":4.173}
{"ts":1650843900000,"o":39505.5,"h":39508.5,"l":39493.5,"c":39508.5,"v":5.371}
{"ts":1650843960000,"o":39508.5,"h":39508.5,"l":39488,"c":39488,"v":6.116}
{"ts":1650844020000,"o":39488,"h":39494.5,"l":39477.5,"c":39480.5,"v":7.375}
{"ts":1650844080000,"o":39480.5,"h":39480.5,"l":39476,"c":39476.5,"v":5.881}
{"ts":1650844140000,"o":39476.5,"h":39476.5,"l":39462,"c":39462.5,"v":12.456}
{"ts":1650844200000,"o":39462.5,"h":39462.5,"l":39462,"c":39462,"v":5.427}
{"ts":1650844260000,"o":39462,"h":39466,"l":39460,"c":39460,"v":18.439}
{"ts":1650844320000,"o":39460,"h":39460.5,"l":39400,"c":39429.5,"v":82.07}
{"ts":1650844380000,"o":39429.5,"h":39462,"l":39429,"c":39461.5,"v":28.014}
{"ts":1650844440000,"o":39461.5,"h":39462,"l":39440.5,"c":39441,"v":16.959}
{"ts":1650844500000,"o":39441,"h":39441,"l":39411,"c":39426.5,"v":41.63}
{"ts":1650844560000,"o":39426.5,"h":39439.5,"l":39426.5,"c":39431.5,"v":15.806}
{"ts":1650844620000,"o":39431.5,"h":39448,"l":39431.5,"c":39448,"v":5.43}
{"ts":1650844680000,"o":39448,"h":39448,"l":39440,"c":39444,"v":6.641}
{"ts":1650844740000,"o":39444,"h":39444.5,"l":39439.5,"c":39439.5,"v":16.476}
{"ts":1650844800000,"o":39439.5,"h":39464,"l":39425.5,"c":39464,"v":59.459}
{"ts":1650844860000,"o":39464,"h":39486,"l":39452,"c":39481.5,"v":44.432}
{"ts":1650844920000,"o":39481.5,"h":39481.5,"l":39465,"c":39465.5,"v":20.805}
{"ts":1650844980000,"o":39465.5,"h":39465.5,"l":39434.5,"c":39434.5,"v":22.432}
{"ts":1650845040000,"o":39434.5,"h":39434.5,"l":39363.5,"c":39401,"v":184.657}
{"ts":1650845100000,"o":39401,"h":39419.5,"l":39391,"c":39412.5,"v":63.626}
{"ts":1650845160000,"o":39412.5,"h":39424,"l":39406.5,"c":39420,"v":20.813}
{"ts":1650845220000,"o":39420,"h":39420.5,"l":39381.5,"c":39391.5,"v":36.964}
{"ts":1650845280000,"o":39391.5,"h":39393,"l":39360,"c":39361.5,"v":110.838}
{"ts":1650845340000,"o":39361.5,"h":39362,"l":39300,"c":39329.5,"v":305.724}
{"ts":1650845400000,"o":39329.5,"h":39339.5,"l":39270.5,"c":39308,"v":122.469}
{"ts":1650845460000,"o":39308,"h":39309,"l":39249.5,"c":39283.5,"v":187.656}
{"ts":1650845520000,"o":39283.5,"h":39318.5,"l":39283.5,"c":39292,"v":115.169}
{"ts":1650845580000,"o":39292,"h":39304.5,"l":39250,"c":39264,"v":103.253}
{"ts":1650845640000,"o":39264,"h":39277,"l":39204.5,"c":39268,"v":238.257}
{"ts":1650845700000,"o":39268,"h":39284,"l":39206.5,"c":39211.5,"v":157.947}
{"ts":1650845760000,"o":39211.5,"h":39225,"l":39154,"c":39174,"v":358.589}
{"ts":1650845820000,"o":39174,"h":39267,"l":39174,"c":39267,"v":93.486}
{"ts":1650845880000,"o":39267,"h":39276,"l":39213.5,"c":39220,"v":59.233}
{"ts":1650845940000,"o":39220,"h":39241,"l":39203,"c":39203,"v":44.672}
{"ts":1650846000000,"o":39203,"h":39226,"l":39200,"c":39226,"v":24.484}
{"ts":1650846060000,"o":39226,"h":39234,"l":39225.5,"c":39226,"v":32.312}
{"ts":1650846120000,"o":39226,"h":39226,"l":39131,"c":39140.5,"v":145.593}
{"ts":1650846180000,"o":39140.5,"h":39140.5,"l":38946,"c":38990,"v":929.838}
{"ts":1650846240000,"o":38990,"h":38997.5,"l":38700,"c":38825,"v":1645.223}
{"ts":1650846300000,"o":38825,"h":38957.5,"l":38825,"c":38950,"v":385.456}
{"ts":1650846360000,"o":38950,"h":39038,"l":38950,"c":38965.5,"v":242.642}
{"ts":1650846420000,"o":38965.5,"h":39079.5,"l":38942,"c":38971.5,"v":367.023}
{"ts":1650846480000,"o":38971.5,"h":38979.5,"l":38887,"c":38938.5,"v":368.694}
{"ts":1650846540000,"o":38938.5,"h":38998,"l":38920,"c":38998,"v":138.078}
{"ts":1650846600000,"o":38998,"h":39050,"l":38975,"c":39005.5,"v":118.13}
{"ts":1650846660000,"o":39005.5,"h":39005.5,"l":38915,"c":38921.5,"v":105.515}
{"ts":1650846720000,"o":38921.5,"h":38975,"l":38900,"c":38975,"v":144.533}
{"ts":1650846780000,"o":38975,"h":38986.5,"l":38950,"c":38964.5,"v":139.311}
{"ts":1650846840000,"o":38964.5,"h":38986,"l":38950.5,"c":38977.5,"v":59.42}
{"ts":1650846900000,"o":38977.5,"h":38991.5,"l":38963.5,"c":38964,"v":44.274}
{"ts":1650846960000,"o":38964,"h":39019,"l":38932,"c":39017.5,"v":251.379}
{"ts":1650847020000,"o":39017.5,"h":39047.5,"l":39017.5,"c":39031.5,"v":110.678}
{"ts":1650847080000,"o":39031.5,"h":39047.5,"l":39031.5,"c":39032,"v":48.283}
{"ts":1650847140000,"o":39032,"h":39069,"l":39032,"c":39064,"v":138.96}
{"ts":1650847200000,"o":39064,"h":39064,"l":39031.5,"c":39049.5,"v":101.124}
{"ts":1650847260000,"o":39049.5,"h":39050,"l":39010,"c":39012,"v":63.79}
{"ts":1650847320000,"o":39012,"h":39043,"l":39008,"c":39043,"v":53.917}
{"ts":1650847380000,"o":39043,"h":39043,"l":39000,"c":39000,"v":45.397}
{"ts":1650847440000,"o":39000,"h":39022.5,"l":39000,"c":39022,"v":27.21}
{"ts":1650847500000,"o":39022,"h":39030,"l":39004,"c":39004,"v":49.881}
{"ts":1650847560000,"o":39004,"h":39016.5,"l":39001,"c":39010.5,"v":17.766}
{"ts":1650847620000,"o":39010.5,"h":39020,"l":38984,"c":38992.5,"v":48.156}
{"ts":1650847680000,"o":38992.5,"h":38992.5,"l":38942,"c":38944.5,"v":98.022}
{"ts":1650847740000,"o":38944.5,"h":38976.5,"l":38941,"c":38941.5,"v":102.296}
{"ts":1650847800000,"o":38941.5,"h":38970.5,"l":38941,"c":38969,"v":83.554}
{"ts":1650847860000,"o":38969,"h":38974.5,"l":38965.5,"c":38974.5,"v":26.067}
{"ts":1650847920000,"o":38974.5,"h":38998,"l":38974,"c":38994.5,"v":46.482}
{"ts":1650847980000,"o":38994.5,"h":39014,"l":38957,"c":38957.5,"v":74.137}
{"ts":1650848040000,"o":38957.5,"h":38957.5,"l":38634,"c":38687,"v":1214.018}
{"ts":1650848100000,"o":38687,"h":38892,"l":38687,"c":38828.5,"v":445.468}
{"ts":1650848160000,"o":38828.5,"h":38918,"l":38828.5,"c":38909.5,"v":232.341}
{"ts":1650848220000,"o":38909.5,"h":38911,"l":38880,"c":38896,"v":90.661}
{"ts":1650848280000,"o":38896,"h":38896.5,"l":38823,"c":38860.5,"v":110.172}
{"ts":1650848340000,"o":38860.5,"h":38860.5,"l":38811,"c":38837,"v":61.94}
{"ts":1650848400000,"o":38837,"h":38857,"l":38729,"c":38800,"v":241.333}
{"ts":1650848460000,"o":38800,"h":38830,"l":38799.5,"c":38829.5,"v":107.066}
{"ts":1650848520000,"o":38829.5,"h":38864.5,"l":38829.5,"c":38864.5,"v":339.655}
{"ts":1650848580000,"o":38864.5,"h":38884,"l":38829.5,"c":38840,"v":186.474}
{"ts":1650848640000,"o":38840,"h":38840,"l":38750,"c":38788.5,"v":201.56}
{"ts":1650848700000,"o":38788.5,"h":38794.5,"l":38750,"c":38771,"v":70.729}
{"ts":1650848760000,"o":38771,"h":38830,"l":38750,"c":38816.5,"v":87.854}
{"ts":1650848820000,"o":38816.5,"h":38839,"l":38803.5,"c":38820.5,"v":94.789}
{"ts":1650848880000,"o":38820.5,"h":38920,"l":38820.5,"c":38920,"v":130.032}
{"ts":1650848940000,"o":38920,"h":38935.5,"l":38888.5,"c":38903.5,"v":79.826}
{"ts":1650849000000,"o":38903.5,"h":38981,"l":38892.5,"c":38959,"v":146.56}
{"ts":1650849060000,"o":38959,"h":38959,"l":38931,"c":38940.5,"v":43.25}
{"ts":1650849120000,"o":38940.5,"h":38945,"l":38914.5,"c":38915,"v":47.932}
{"ts":1650849180000,"o":38915,"h":38915,"l":38870.5,"c":38871,"v":59.868}
{"ts":1650849240000,"o":38871,"h":38890.5,"l":38871,"c":38890,"v":28.947}
{"ts":1650849300000,"o":38890,"h":38902.5,"l":38880,"c":38902,"v":101.357}
{"ts":1650849360000,"o":38902,"h":38944,"l":38885,"c":38944,"v":52.234}
{"ts":1650849420000,"o":38944,"h":38944,"l":38903.5,"c":38912.5,"v":37.402}
{"ts":1650849480000,"o":38912.5,"h":38943.5,"l":38900,"c":38900,"v":30.692}
{"ts":1650849540000,"o":38900,"h":38910.5,"l":38874.5,"c":38905,"v":48.281}
{"ts":1650849600000,"o":38905,"h":38924,"l":38887,"c":38924,"v":32.365}
{"ts":1650849660000,"o":38924,"h":38928.5,"l":38911,"c":38911,"v":20.613}
{"ts":1650849720000,"o":38911,"h":38911.5,"l":38890,"c":38894.5,"v":16.973}
{"ts":1650849780000,"o":38894.5,"h":38911,"l":38894,"c":38911,"v":5.613}
{"ts":1650849840000,"o":38911,"h":38911,"l":38851,"c":38900,"v":57.164}
{"ts":1650849900000,"o":38900,"h":38911,"l":38875.5,"c":38911,"v":48.08}
{"ts":1650849960000,"o":38911,"h":38950,"l":38908,"c":38946,"v":48.109}
{"ts":1650850020000,"o":38946,"h":38946,"l":38928,"c":38928,"v":32.077}
{"ts":1650850080000,"o":38928,"h":38943,"l":38919,"c":38935.5,"v":56.574}
{"ts":1650850140000,"o":38935.5,"h":38935.5,"l":38900,"c":38905,"v":59.501}
{"ts":1650850200000,"o":38905,"h":38931,"l":38905,"c":38915,"v":52.226}
{"ts":1650850260000,"o":38915,"h":38950,"l":38914.5,"c":38950,"v":30.189}
{"ts":1650850320000,"o":38950,"h":38971,"l":38949.5,"c":38965.5,"v":63.687}
{"ts":1650850380000,"o":38965.5,"h":38965.5,"l":38935,"c":38935,"v":34.094}
{"ts":1650850440000,"o":38935,"h":38951.5,"l":38933,"c":38951.5,"v":24.744}
{"ts":1650850500000,"o":38951.5,"h":38975,"l":38940,"c":38971,"v":83.833}
{"ts":1650850560000,"o":38971,"h":38971.5,"l":38958,"c":38965.5,"v":32.78}
{"ts":1650850620000,"o":38965.5,"h":38966,"l":38940,"c":38958.5,"v":36.709}
{"ts":1650850680000,"o":38958.5,"h":38994,"l":38958,"c":38994,"v":30.453}
{"ts":1650850740000,"o":38994,"h":39084.5,"l":38994,"c":39083,"v":234.865}
{"ts":1650850800000,"o":39083,"h":39102,"l":39054.5,"c":39057,"v":178.256}
{"ts":1650850860000,"o":39057,"h":39080,"l":39040,"c":39070.5,"v":52.384}
{"ts":1650850920000,"o":39070.5,"h":39070.5,"l":39054,"c":39069,"v":36.669}
{"ts":1650850980000,"o":39069,"h":39074.5,"l":39058,"c":39067.5,"v":25.588}
{"ts":1650851040000,"o":39067.5,"h":39067.5,"l":39034,"c":39067.5,"v":56.633}
{"ts":1650851100000,"o":39067.5,"h":39067.5,"l":39046,"c":39046,"v":21.633}
{"ts":1650851160000,"o":39046,"h":39050.5,"l":39037.5,"c":39037.5,"v":12.508}
{"ts":1650851220000,"o":39037.5,"h":39038,"l":38965.5,"c":39011,"v":216.452}
{"ts":1650851280000,"o":39011,"h":39034,"l":38991,"c":38991,"v":86.735}
{"ts":1650851340000,"o":38991,"h":38991,"l":38960,"c":38960,"v":67.08}
{"ts":1650851400000,"o":38960,"h":38997,"l":38960,"c":38997,"v":40.172}
{"ts":1650851460000,"o":38997,"h":38999,"l":38980,"c":38980,"v":13.227}
{"ts":1650851520000,"o":38980,"h":38998,"l":38967,"c":38967,"v":30.377}
{"ts":1650851580000,"o":38967,"h":38987.5,"l":38967,"c":38983.5,"v":5.538}
{"ts":1650851640000,"o":38983.5,"h":38983.5,"l":38969,"c":38969,"v":15.017}
{"ts":1650851700000,"o":38969,"h":38990,"l":38963,"c":38990,"v":13.566}
{"ts":1650851760000,"o":38990,"h":39054.5,"l":38990,"c":39054,"v":93.169}
{"ts":1650851820000,"o":39054,"h":39082.5,"l":39054,"c":39073.5,"v":58.794}
{"ts":1650851880000,"o":39073.5,"h":39139.5,"l":39058.5,"c":39118,"v":179.413}
{"ts":1650851940000,"o":39118,"h":39123.5,"l":39066,"c":39066.5,"v":51.063}
{"ts":1650852000000,"o":39066.5,"h":39098.5,"l":39059,"c":39098.5,"v":40.334}
{"ts":1650852060000,"o":39098.5,"h":39112,"l":39098,"c":39110,"v":26.629}
{"ts":1650852120000,"o":39110,"h":39110.5,"l":39076,"c":39098.5,"v":66.911}
{"ts":1650852180000,"o":39098.5,"h":39123.5,"l":39086,"c":39086.5,"v":45.822}
{"ts":1650852240000,"o":39086.5,"h":39111,"l":39080,"c":39100,"v":61.502}
{"ts":1650852300000,"o":39100,"h":39100.5,"l":39076,"c":39076.5,"v":74.056}
{"ts":1650852360000,"o":39076.5,"h":39090,"l":39076,"c":39076,"v":27.226}
{"ts":1650852420000,"o":39076,"h":39076,"l":39054,"c":39055,"v":37.011}
{"ts":1650852480000,"o":39055,"h":39055.5,"l":39018.5,"c":39025.5,"v":48.079}
{"ts":1650852540000,"o":39025.5,"h":39060,"l":39009.5,"c":39060,"v":107.975}
{"ts":1650852600000,"o":39060,"h":39060,"l":39043.5,"c":39043.5,"v":11.321}
{"ts":1650852660000,"o":39043.5,"h":39050,"l":39043.5,"c":39050,"v":14.584}
{"ts":1650852720000,"o":39050,"h":39060,"l":39049.5,"c":39059.5,"v":30.481}
{"ts":1650852780000,"o":39059.5,"h":39060,"l":39043.5,"c":39043.5,"v":9.834}
{"ts":1650852840000,"o":39043.5,"h":39049.5,"l":39041,"c":39049,"v":8.205}
{"ts":1650852900000,"o":39049,"h":39049.5,"l":39041.5,"c":39041.5,"v":4.256}
{"ts":1650852960000,"o":39041.5,"h":39076.5,"l":39036,"c":39065,"v":51.464}
{"ts":1650853020000,"o":39065,"h":39065,"l":39060.5,"c":39061,"v":15.014}
{"ts":1650853080000,"o":39061,"h":39061,"l":39060.5,"c":39060.5,"v":4.192}
{"ts":1650853140000,"o":39060.5,"h":39061,"l":39060.5,"c":39060.5,"v":5.277}
{"ts":1650853200000,"o":39060.5,"h":39087.5,"l":39060.5,"c":39080,"v":26.931}
{"ts":1650853260000,"o":39080,"h":39080,"l":39066,"c":39066,"v":7.225}
{"ts":1650853320000,"o":39066,"h":39075.5,"l":39045,"c":39059.5,"v":21.23}
{"ts":1650853380000,"o":39059.5,"h":39071,"l":39058.5,"c":39059,"v":31.266}
{"ts":1650853440000,"o":39059,"h":39059,"l":39036,"c":39036,"v":17.545}
{"ts":1650853500000,"o":39036,"h":39036.5,"l":38912.5,"c":38949.5,"v":252.361}
{"ts":1650853560000,"o":38949.5,"h":39008,"l":38949.5,"c":38985,"v":66.704}
{"ts":1650853620000,"o":38985,"h":39000,"l":38975.5,"c":38983.5,"v":33.18}
{"ts":1650853680000,"o":38983.5,"h":38984,"l":38972,"c":38972,"v":40.91}
{"ts":1650853740000,"o":38972,"h":38984,"l":38972,"c":38975.5,"v":13.886}
{"ts":1650853800000,"o":38975.5,"h":38985,"l":38975,"c":38984.5,"v":12.474}
{"ts":1650853860000,"o":38984.5,"h":38997.5,"l":38968.5,"c":38968.5,"v":25.58}
{"ts":1650853920000,"o":38968.5,"h":38969,"l":38960,"c":38960.5,"v":20.044}
{"ts":1650853980000,"o":38960.5,"h":38980.5,"l":38960,"c":38975.5,"v":25.769}
{"ts":1650854040000,"o":38975.5,"h":39008,"l":38975.5,"c":38989,"v":69.735}
{"ts":1650854100000,"o":38989,"h":38989.5,"l":38974.5,"c":38989.5,"v":97.285}
{"ts":1650854160000,"o":38989.5,"h":39019,"l":38989,"c":39019,"v":48.298}
{"ts":1650854220000,"o":39019,"h":39019,"l":39001.5,"c":39001.5,"v":27.178}
{"ts":1650854280000,"o":39001.5,"h":39009.5,"l":38995,"c":39009,"v":19.357}
{"ts":1650854340000,"o":39009,"h":39009.5,"l":38990.5,"c":38990.5,"v":26.617}
{"ts":1650854400000,"o":38990.5,"h":38991,"l":38990.5,"c":38990.5,"v":10.399}
{"ts":1650854460000,"o":38990.5,"h":39000,"l":38990.5,"c":39000,"v":11.368}
{"ts":1650854520000,"o":39000,"h":39000,"l":38999.5,"c":38999.5,"v":3.888}
{"ts":1650854580000,"o":38999.5,"h":39000,"l":38974.5,"c":38977,"v":89.38}
{"ts":1650854640000,"o":38977,"h":38985,"l":38976,"c":38979,"v":30.819}
{"ts":1650854700000,"o":38979,"h":38995.5,"l":38979,"c":38995.5,"v":14.125}
{"ts":1650854760000,"o":38995.5,"h":38995.5,"l":38979,"c":38979.5,"v":68.831}
{"ts":1650854820000,"o":38979.5,"h":38999,"l":38979.5,"c":38999,"v":50.78}
{"ts":1650854880000,"o":38999,"h":39004,"l":38987.5,"c":38988,"v":56.101}
{"ts":1650854940000,"o":38988,"h":38994.5,"l":38988,"c":38994.5,"v":30.081}
{"ts":1650855000000,"o":38994.5,"h":38994.5,"l":38980,"c":38980.5,"v":14.89}
{"ts":1650855060000,"o":38980.5,"h":39039.5,"l":38980.5,"c":39039,"v":65.407}
{"ts":1650855120000,"o":39039,"h":39070,"l":39038.5,"c":39061,"v":77.656}
{"ts":1650855180000,"o":39061,"h":39077,"l":39057,"c":39057.5,"v":20.829}
{"ts":1650855240000,"o":39057.5,"h":39057.5,"l":39044,"c":39044,"v":5.759}
{"ts":1650855300000,"o":39044,"h":39044.5,"l":39030.5,"c":39030.5,"v":20.026}
{"ts":1650855360000,"o":39030.5,"h":39034.5,"l":39020,"c":39034,"v":7.951}
{"ts":1650855420000,"o":39034,"h":39034.5,"l":39034,"c":39034,"v":3.585}
{"ts":1650855480000,"o":39034,"h":39092.5,"l":39034,"c":39088.5,"v":94.809}
{"ts":1650855540000,"o":39088.5,"h":39088.5,"l":39064.5,"c":39078,"v":32.282}
{"ts":1650855600000,"o":39078,"h":39087,"l":39078,"c":39086.5,"v":18.687}
{"ts":1650855660000,"o":39086.5,"h":39098.5,"l":39080,"c":39090.5,"v":34.555}
{"ts":1650855720000,"o":39090.5,"h":39100,"l":39085,"c":39099,"v":47.254}
{"ts":1650855780000,"o":39099,"h":39103,"l":39095,"c":39103,"v":23.137}
{"ts":1650855840000,"o":39103,"h":39105,"l":39091,"c":39105,"v":34.045}
{"ts":1650855900000,"o":39105,"h":39105,"l":39085,"c":39092,"v":30.283}
{"ts":1650855960000,"o":39092,"h":39092.5,"l":39092,"c":39092,"v":6.414}
{"ts":1650856020000,"o":39092,"h":39098,"l":39092,"c":39098,"v":13.52}
{"ts":1650856080000,"o":39098,"h":39105,"l":39097.5,"c":39105,"v":17.266}
{"ts":1650856140000,"o":39105,"h":39108,"l":39101.5,"c":39101.5,"v":19.901}
{"ts":1650856200000,"o":39101.5,"h":39211,"l":39092,"c":39190,"v":291.338}
{"ts":1650856260000,"o":39190,"h":39190.5,"l":39139,"c":39154.5,"v":67.055}
{"ts":1650856320000,"o":39154.5,"h":39155,"l":39128.5,"c":39128.5,"v":49.831}
{"ts":1650856380000,"o":39128.5,"h":39143,"l":39128.5,"c":39143,"v":20.308}
{"ts":1650856440000,"o":39143,"h":39160,"l":39142.5,"c":39150,"v":27.982}
{"ts":1650856500000,"o":39150,"h":39162.5,"l":39125,"c":39162.5,"v":63.939}
{"ts":1650856560000,"o":39162.5,"h":39173.5,"l":39162.5,"c":39170.5,"v":79.438}
{"ts":1650856620000,"o":39170.5,"h":39173.5,"l":39135.5,"c":39173.5,"v":78.318}
{"ts":1650856680000,"o":39173.5,"h":39180.5,"l":39173,"c":39180,"v":51.031}
{"ts":1650856740000,"o":39180,"h":39195,"l":39180,"c":39188,"v":131.014}
{"ts":1650856800000,"o":39188,"h":39323,"l":39188,"c":39250,"v":542.377}
{"ts":1650856860000,"o":39250,"h":39250,"l":39218,"c":39228,"v":83.732}
{"ts":1650856920000,"o":39228,"h":39228,"l":39212.5,"c":39220,"v":36.45}
{"ts":1650856980000,"o":39220,"h":39238,"l":39220,"c":39232.5,"v":30.3}
{"ts":1650857040000,"o":39232.5,"h":39232.5,"l":39220,"c":39220,"v":39.708}
{"ts":1650857100000,"o":39220,"h":39220.5,"l":39211.5,"c":39211.5,"v":40.248}
{"ts":1650857160000,"o":39211.5,"h":39232.5,"l":39211.5,"c":39232,"v":38.188}
{"ts":1650857220000,"o":39232,"h":39232.5,"l":39211.5,"c":39212,"v":31.202}
{"ts":1650857280000,"o":39212,"h":39218.5,"l":39210,"c":39210,"v":22.481}
{"ts":1650857340000,"o":39210,"h":39223,"l":39210,"c":39211,"v":38.807}
{"ts":1650857400000,"o":39211,"h":39211,"l":39200,"c":39200,"v":13.944}
{"ts":1650857460000,"o":39200,"h":39200.5,"l":39170,"c":39189,"v":41.295}
{"ts":1650857520000,"o":39189,"h":39189.5,"l":39175,"c":39187,"v":45.562}
{"ts":1650857580000,"o":39187,"h":39202.5,"l":39173,"c":39202.5,"v":24.342}
{"ts":1650857640000,"o":39202.5,"h":39202.5,"l":39202,"c":39202.5,"v":13.308}
{"ts":1650857700000,"o":39202.5,"h":39232,"l":39202,"c":39219,"v":51.418}
{"ts":1650857760000,"o":39219,"h":39219,"l":39200,"c":39206.5,"v":16.035}
{"ts":1650857820000,"o":39206.5,"h":39206.5,"l":39206,"c":39206,"v":19.195}
{"ts":1650857880000,"o":39206,"h":39206.5,"l":39206,"c":39206.5,"v":5.113}
{"ts":1650857940000,"o":39206.5,"h":39211,"l":39206,"c":39211,"v":5.177}
{"ts":1650858000000,"o":39211,"h":39221,"l":39208,"c":39208.5,"v":26.658}
{"ts":1650858060000,"o":39208.5,"h":39215,"l":39208,"c":39215,"v":10.453}
{"ts":1650858120000,"o":39215,"h":39231,"l":39214.5,"c":39231,"v":18.905}
{"ts":1650858180000,"o":39231,"h":39266,"l":39230.5,"c":39252.5,"v":59.038}
{"ts":1650858240000,"o":39252.5,"h":39252.5,"l":39206.5,"c":39206.5,"v":65.729}
{"ts":1650858300000,"o":39206.5,"h":39219,"l":39206.5,"c":39206.5,"v":62.979}
{"ts":1650858360000,"o":39206.5,"h":39207.5,"l":39184.5,"c":39207,"v":38.657}
{"ts":1650858420000,"o":39207,"h":39230,"l":39197,"c":39201.5,"v":73.888}
{"ts":1650858480000,"o":39201.5,"h":39219.5,"l":39192.5,"c":39219.5,"v":67.876}
{"ts":1650858540000,"o":39219.5,"h":39219.5,"l":39211,"c":39211,"v":11.727}
{"ts":1650858600000,"o":39211,"h":39211.5,"l":39193,"c":39193,"v":10.485}
{"ts":1650858660000,"o":39193,"h":39221,"l":39193,"c":39220.5,"v":25.188}
{"ts":1650858720000,"o":39220.5,"h":39222,"l":39220.5,"c":39221.5,"v":15.537}
{"ts":1650858780000,"o":39221.5,"h":39222,"l":39209,"c":39209.5,"v":6.358}
{"ts":1650858840000,"o":39209.5,"h":39223.5,"l":39209,"c":39223,"v":13.65}
{"ts":1650858900000,"o":39223,"h":39223.5,"l":39209,"c":39209,"v":15.05}
{"ts":1650858960000,"o":39209,"h":39209.5,"l":39209,"c":39209,"v":53.271}
{"ts":1650859020000,"o":39209,"h":39220,"l":39209,"c":39212,"v":9.445}
{"ts":1650859080000,"o":39212,"h":39250,"l":39212,"c":39230,"v":64.327}
{"ts":1650859140000,"o":39230,"h":39236,"l":39212,"c":39235.5,"v":159.435}
{"ts":1650859200000,"o":39235.5,"h":39236,"l":39235.5,"c":39236,"v":4.818}
{"ts":1650859260000,"o":39236,"h":39236,"l":39235.5,"c":39235.5,"v":3.469}
{"ts":1650859320000,"o":39235.5,"h":39235.5,"l":39225.5,"c":39226,"v":16.275}
{"ts":1650859380000,"o":39226,"h":39226,"l":39191,"c":39191.5,"v":68.518}
{"ts":1650859440000,"o":39191.5,"h":39191.5,"l":39188,"c":39188,"v":33.778}
{"ts":1650859500000,"o":39188,"h":39197,"l":39188,"c":39190,"v":22.944}
{"ts":1650859560000,"o":39190,"h":39197,"l":39188,"c":39190.5,"v":11.135}
{"ts":1650859620000,"o":39190.5,"h":39190.5,"l":39190,"c":39190.5,"v":12.088}
{"ts":1650859680000,"o":39190.5,"h":39199,"l":39175,"c":39175,"v":27.945}
{"ts":1650859740000,"o":39175,"h":39175,"l":39172,"c":39172.5,"v":11.125}
{"ts":1650859800000,"o":39172.5,"h":39172.5,"l":39165,"c":39165,"v":32.502}
{"ts":1650859860000,"o":39165,"h":39165,"l":39157.5,"c":39157.5,"v":57.467}
{"ts":1650859920000,"o":39157.5,"h":39159.5,"l":39157.5,"c":39159.5,"v":25.74}
{"ts":1650859980000,"o":39159.5,"h":39159.5,"l":39142,"c":39142,"v":121.806}
{"ts":1650860040000,"o":39142,"h":39159.5,"l":39128,"c":39159,"v":83.928}
{"ts":1650860100000,"o":39159,"h":39165.5,"l":39159,"c":39164.5,"v":7.716}
{"ts":1650860160000,"o":39164.5,"h":39165,"l":39154,"c":39154,"v":4.957}
{"ts":1650860220000,"o":39154,"h":39154.5,"l":39154,"c":39154.5,"v":7.456}
{"ts":1650860280000,"o":39154.5,"h":39154.5,"l":39109,"c":39111,"v":58.947}
{"ts":1650860340000,"o":39111,"h":39126,"l":39059,"c":39074,"v":256.556}
{"ts":1650860400000,"o":39074,"h":39080,"l":39037,"c":39054.5,"v":99.889}
{"ts":1650860460000,"o":39054.5,"h":39067,"l":39042,"c":39065.5,"v":158.317}
{"ts":1650860520000,"o":39065.5,"h":39109,"l":39065.5,"c":39109,"v":42.735}
{"ts":1650860580000,"o":39109,"h":39109,"l":39100,"c":39100,"v":21.818}
{"ts":1650860640000,"o":39100,"h":39100.5,"l":39100,"c":39100,"v":19.987}
{"ts":1650860700000,"o":39100,"h":39100.5,"l":39084,"c":39084.5,"v":19.055}
{"ts":1650860760000,"o":39084.5,"h":39093,"l":39069,"c":39080.5,"v":52.555}
{"ts":1650860820000,"o":39080.5,"h":39080.5,"l":39072.5,"c":39077,"v":21.328}
{"ts":1650860880000,"o":39077,"h":39085,"l":39075,"c":39085,"v":29.056}
{"ts":1650860940000,"o":39085,"h":39090,"l":39084.5,"c":39090,"v":13.204}
{"ts":1650861000000,"o":39090,"h":39090,"l":39089.5,"c":39089.5,"v":10.354}
{"ts":1650861060000,"o":39089.5,"h":39094.5,"l":39084.5,"c":39094,"v":19.6}
{"ts":1650861120000,"o":39094,"h":39104,"l":39094,"c":39103.5,"v":26.301}
{"ts":1650861180000,"o":39103.5,"h":39116.5,"l":39094,"c":39094,"v":51.768}
{"ts":1650861240000,"o":39094,"h":39094.5,"l":39094,"c":39094.5,"v":10.922}
{"ts":1650861300000,"o":39094.5,"h":39112,"l":39094,"c":39112,"v":8.802}
{"ts":1650861360000,"o":39112,"h":39136,"l":39112,"c":39126.5,"v":56.654}
{"ts":1650861420000,"o":39126.5,"h":39126.5,"l":39110,"c":39110.5,"v":13.527}
{"ts":1650861480000,"o":39110.5,"h":39110.5,"l":39110,"c":39110,"v":1.268}
{"ts":1650861540000,"o":39110,"h":39110.5,"l":39098,"c":39098,"v":18.675}
{"ts":1650861600000,"o":39098,"h":39100.5,"l":39094,"c":39100,"v":8.712}
{"ts":1650861660000,"o":39100,"h":39100.5,"l":39094,"c":39094.5,"v":8.869}
{"ts":1650861720000,"o":39094.5,"h":39110,"l":39094,"c":39110,"v":63.53}
{"ts":1650861780000,"o":39110,"h":39110,"l":39109.5,"c":39110,"v":3.786}
{"ts":1650861840000,"o":39110,"h":39125,"l":39109.5,"c":39125,"v":49.775}
{"ts":1650861900000,"o":39125,"h":39125,"l":39107,"c":39107,"v":8.666}
{"ts":1650861960000,"o":39107,"h":39119.5,"l":39107,"c":39113.5,"v":24.498}
{"ts":1650862020000,"o":39113.5,"h":39114,"l":39111,"c":39111.5,"v":6.817}
{"ts":1650862080000,"o":39111.5,"h":39130,"l":39111,"c":39130,"v":16.057}
{"ts":1650862140000,"o":39130,"h":39148.5,"l":39130,"c":39148.5,"v":36.167}
{"ts":1650862200000,"o":39148.5,"h":39163,"l":39148,"c":39152.5,"v":43.414}
{"ts":1650862260000,"o":39152.5,"h":39171.5,"l":39148,"c":39171.5,"v":20.641}
{"ts":1650862320000,"o":39171.5,"h":39171.5,"l":39166.5,"c":39167,"v":20.298}
{"ts":1650862380000,"o":39167,"h":39167,"l":39157,"c":39157.5,"v":14.932}
{"ts":1650862440000,"o":39157.5,"h":39157.5,"l":39139,"c":39139.5,"v":25.207}
{"ts":1650862500000,"o":39139.5,"h":39139.5,"l":39139,"c":39139,"v":9.757}
{"ts":1650862560000,"o":39139,"h":39139.5,"l":39130,"c":39130,"v":4.417}
{"ts":1650862620000,"o":39130,"h":39130.5,"l":39130,"c":39130,"v":4.053}
{"ts":1650862680000,"o":39130,"h":39130.5,"l":39120,"c":39120,"v":16.095}
{"ts":1650862740000,"o":39120,"h":39120.5,"l":39120,"c":39120,"v":17.751}
{"ts":1650862800000,"o":39120,"h":39122,"l":39120,"c":39121.5,"v":4.04}
{"ts":1650862860000,"o":39121.5,"h":39124.5,"l":39121.5,"c":39124.5,"v":6.842}
{"ts":1650862920000,"o":39124.5,"h":39125,"l":39124.5,"c":39124.5,"v":3.023}
{"ts":1650862980000,"o":39124.5,"h":39125,"l":39124.5,"c":39124.5,"v":2.472}
{"ts":1650863040000,"o":39124.5,"h":39125,"l":39107,"c":39108.5,"v":30.729}
{"ts":1650863100000,"o":39108.5,"h":39108.5,"l":39107,"c":39107.5,"v":10.949}
{"ts":1650863160000,"o":39107.5,"h":39107.5,"l":39107,"c":39107,"v":2.099}
{"ts":1650863220000,"o":39107,"h":39107.5,"l":39061,"c":39070,"v":66.949}
{"ts":1650863280000,"o":39070,"h":39070.5,"l":39053.5,"c":39054,"v":22.058}
{"ts":1650863340000,"o":39054,"h":39064,"l":39050,"c":39063.5,"v":29.062}
{"ts":1650863400000,"o":39063.5,"h":39070.5,"l":39056.5,"c":39057,"v":31.211}
{"ts":1650863460000,"o":39057,"h":39096,"l":39057,"c":39078.5,"v":19.119}
{"ts":1650863520000,"o":39078.5,"h":39093,"l":39074,"c":39074,"v":26.949}
{"ts":1650863580000,"o":39074,"h":39120,"l":39074,"c":39119.5,"v":30.006}
{"ts":1650863640000,"o":39119.5,"h":39166.5,"l":39119.5,"c":39166.5,"v":173.589}
{"ts":1650863700000,"o":39166.5,"h":39166.5,"l":39144,"c":39144,"v":43.396}
{"ts":1650863760000,"o":39144,"h":39166.5,"l":39144,"c":39166.5,"v":27.097}
{"ts":1650863820000,"o":39166.5,"h":39194,"l":39158,"c":39193,"v":49.166}
{"ts":1650863880000,"o":39193,"h":39193,"l":39188.5,"c":39190,"v":23.657}
{"ts":1650863940000,"o":39190,"h":39198.5,"l":39188.5,"c":39188.5,"v":24}
{"ts":1650864000000,"o":39188.5,"h":39189,"l":39188.5,"c":39189,"v":9.822}
{"ts":1650864060000,"o":39189,"h":39198.5,"l":39188.5,"c":39198,"v":8.595}
{"ts":1650864120000,"o":39198,"h":39223.5,"l":39198,"c":39209.5,"v":57.023}
{"ts":1650864180000,"o":39209.5,"h":39209.5,"l":39189,"c":39189,"v":10.847}
{"ts":1650864240000,"o":39189,"h":39210,"l":39189,"c":39195.5,"v":15.262}
{"ts":1650864300000,"o":39195.5,"h":39195.5,"l":39163.5,"c":39167.5,"v":39.577}
{"ts":1650864360000,"o":39167.5,"h":39179.5,"l":39167.5,"c":39179.5,"v":11.47}
{"ts":1650864420000,"o":39179.5,"h":39187.5,"l":39179.5,"c":39187,"v":9.45}
{"ts":1650864480000,"o":39187,"h":39187.5,"l":39178.5,"c":39178.5,"v":7.995}
{"ts":1650864540000,"o":39178.5,"h":39179,"l":39157,"c":39157.5,"v":22.493}
{"ts":1650864600000,"o":39157.5,"h":39157.5,"l":39150,"c":39150,"v":15.334}
{"ts":1650864660000,"o":39150,"h":39150.5,"l":39130.5,"c":39131,"v":15.214}
{"ts":1650864720000,"o":39131,"h":39139,"l":39130.5,"c":39138.5,"v":12.478}
{"ts":1650864780000,"o":39138.5,"h":39139,"l":39103.5,"c":39110,"v":48.849}
{"ts":1650864840000,"o":39110,"h":39121.5,"l":39109.5,"c":39109.5,"v":14.84}
{"ts":1650864900000,"o":39109.5,"h":39110,"l":39109.5,"c":39109.5,"v":6.253}
{"ts":1650864960000,"o":39109.5,"h":39110,"l":39089,"c":39094,"v":43.704}
{"ts":1650865020000,"o":39094,"h":39094.5,"l":39074.5,"c":39074.5,"v":59.377}
{"ts":1650865080000,"o":39074.5,"h":39093,"l":39060,"c":39060.5,"v":40.109}
{"ts":1650865140000,"o":39060.5,"h":39070.5,"l":39055,"c":39060.5,"v":49.72}
{"ts":1650865200000,"o":39060.5,"h":39072,"l":39060,"c":39072,"v":12.428}
{"ts":1650865260000,"o":39072,"h":39072,"l":39071.5,"c":39072,"v":10.008}
{"ts":1650865320000,"o":39072,"h":39072,"l":38998.5,"c":39039.5,"v":205.37}
{"ts":1650865380000,"o":39039.5,"h":39046,"l":39009.5,"c":39010,"v":115.664}
{"ts":1650865440000,"o":39010,"h":39035,"l":39009.5,"c":39034.5,"v":41.402}
{"ts":1650865500000,"o":39034.5,"h":39043,"l":39034.5,"c":39040,"v":33.708}
{"ts":1650865560000,"o":39040,"h":39040,"l":39039.5,"c":39039.5,"v":7.962}
{"ts":1650865620000,"o":39039.5,"h":39042.5,"l":39039.5,"c":39042.5,"v":12.351}
{"ts":1650865680000,"o":39042.5,"h":39043,"l":39037.5,"c":39040,"v":15.827}
{"ts":1650865740000,"o":39040,"h":39040,"l":39039.5,"c":39040,"v":10.555}
{"ts":1650865800000,"o":39040,"h":39040,"l":38960,"c":38960,"v":185.556}
{"ts":1650865860000,"o":38960,"h":38975,"l":38940,"c":38952.5,"v":110.822}
{"ts":1650865920000,"o":38952.5,"h":38995.5,"l":38952.5,"c":38993,"v":55.674}
{"ts":1650865980000,"o":38993,"h":38999,"l":38985.5,"c":38996.5,"v":40.069}
{"ts":1650866040000,"o":38996.5,"h":39004,"l":38996,"c":39003.5,"v":18.86}
{"ts":1650866100000,"o":39003.5,"h":39004,"l":38982.5,"c":38994.5,"v":48.355}
{"ts":1650866160000,"o":38994.5,"h":38998,"l":38994,"c":38998,"v":19.587}
{"ts":1650866220000,"o":38998,"h":38999.5,"l":38985,"c":38986,"v":21.304}
{"ts":1650866280000,"o":38986,"h":38999,"l":38986,"c":38998,"v":14.722}
{"ts":1650866340000,"o":38998,"h":38998.5,"l":38962,"c":38971.5,"v":44.601}
{"ts":1650866400000,"o":38971.5,"h":38989.5,"l":38971,"c":38979.5,"v":37.206}
{"ts":1650866460000,"o":38979.5,"h":38994.5,"l":38979,"c":38994.5,"v":19.103}
{"ts":1650866520000,"o":38994.5,"h":39010.5,"l":38994,"c":38997,"v":25.253}
{"ts":1650866580000,"o":38997,"h":38997.5,"l":38975,"c":38977,"v":26.649}
{"ts":1650866640000,"o":38977,"h":38990,"l":38976.5,"c":38976.5,"v":30.071}
{"ts":1650866700000,"o":38976.5,"h":38987,"l":38958,"c":38958,"v":70.274}
{"ts":1650866760000,"o":38958,"h":38958.5,"l":38850,"c":38914.5,"v":386.541}
{"ts":1650866820000,"o":38914.5,"h":38939,"l":38914.5,"c":38936.5,"v":42.104}
{"ts":1650866880000,"o":38936.5,"h":38944.5,"l":38929,"c":38944,"v":73.507}
{"ts":1650866940000,"o":38944,"h":38976.5,"l":38944,"c":38970,"v":36.344}
{"ts":1650867000000,"o":38970,"h":38980,"l":38970,"c":38978,"v":41.37}
{"ts":1650867060000,"o":38978,"h":38978,"l":38960,"c":38960,"v":39.096}
{"ts":1650867120000,"o":38960,"h":38960.5,"l":38872,"c":38888,"v":138.961}
{"ts":1650867180000,"o":38888,"h":38925,"l":38867,"c":38925,"v":65.536}
{"ts":1650867240000,"o":38925,"h":38933,"l":38895.5,"c":38895.5,"v":26.399}
{"ts":1650867300000,"o":38895.5,"h":38928,"l":38895.5,"c":38918,"v":87.072}
{"ts":1650867360000,"o":38918,"h":38942.5,"l":38918,"c":38942,"v":68.788}
{"ts":1650867420000,"o":38942,"h":38949.5,"l":38935,"c":38935,"v":30.314}
{"ts":1650867480000,"o":38935,"h":38935.5,"l":38925,"c":38925.5,"v":22.949}
{"ts":1650867540000,"o":38925.5,"h":38932.5,"l":38864.5,"c":38876,"v":83.202}
{"ts":1650867600000,"o":38876,"h":38908.5,"l":38876,"c":38908.5,"v":44.824}
{"ts":1650867660000,"o":38908.5,"h":38942.5,"l":38908,"c":38942.5,"v":105.958}
{"ts":1650867720000,"o":38942.5,"h":38942.5,"l":38929,"c":38929.5,"v":76.186}
{"ts":1650867780000,"o":38929.5,"h":38941,"l":38929,"c":38935,"v":14.622}
{"ts":1650867840000,"o":38935,"h":39002,"l":38934.5,"c":38990,"v":91.706}
{"ts":1650867900000,"o":38990,"h":39044.5,"l":38990,"c":39028,"v":176.764}
{"ts":1650867960000,"o":39028,"h":39028.5,"l":38992,"c":38999.5,"v":46.585}
{"ts":1650868020000,"o":38999.5,"h":39018,"l":38999,"c":39003.5,"v":21.916}
{"ts":1650868080000,"o":39003.5,"h":39003.5,"l":38961.5,"c":38976.5,"v":37.599}
{"ts":1650868140000,"o":38976.5,"h":38984.5,"l":38968,"c":38976.5,"v":44.294}
{"ts":1650868200000,"o":38976.5,"h":39028,"l":38976.5,"c":39003.5,"v":81.792}
{"ts":1650868260000,"o":39003.5,"h":39025,"l":39003,"c":39015.5,"v":31.612}
{"ts":1650868320000,"o":39015.5,"h":39016,"l":39010,"c":39010.5,"v":28.372}
{"ts":1650868380000,"o":39010.5,"h":39010.5,"l":38994,"c":38994,"v":17.868}
{"ts":1650868440000,"o":38994,"h":39013,"l":38994,"c":39000,"v":47.245}
{"ts":1650868500000,"o":39000,"h":39000.5,"l":38992,"c":38992.5,"v":33.44}
{"ts":1650868560000,"o":38992.5,"h":38992.5,"l":38938,"c":38962.5,"v":107.363}
{"ts":1650868620000,"o":38962.5,"h":38962.5,"l":38923,"c":38930.5,"v":40.637}
{"ts":1650868680000,"o":38930.5,"h":38957.5,"l":38930.5,"c":38957.5,"v":15.776}
{"ts":1650868740000,"o":38957.5,"h":38958,"l":38945,"c":38945,"v":12.849}
{"ts":1650868800000,"o":38945,"h":38968,"l":38920,"c":38936.5,"v":64.75}
{"ts":1650868860000,"o":38936.5,"h":38936.5,"l":38918,"c":38922,"v":49.61}
{"ts":1650868920000,"o":38922,"h":38939,"l":38913,"c":38928,"v":52.829}
{"ts":1650868980000,"o":38928,"h":38942,"l":38800,"c":38832.5,"v":386.374}
{"ts":1650869040000,"o":38832.5,"h":38891,"l":38786,"c":38882,"v":288.867}
{"ts":1650869100000,"o":38882,"h":38898,"l":38849,"c":38883,"v":84.295}
{"ts":1650869160000,"o":38883,"h":38883.5,"l":38841,"c":38841.5,"v":75.631}
{"ts":1650869220000,"o":38841.5,"h":38884.5,"l":38841,"c":38875.5,"v":46.98}
{"ts":1650869280000,"o":38875.5,"h":38882.5,"l":38875,"c":38882.5,"v":40.324}
{"ts":1650869340000,"o":38882.5,"h":38905,"l":38882,"c":38902,"v":52.448}
{"ts":1650869400000,"o":38902,"h":38902,"l":38800,"c":38816,"v":140.378}
{"ts":1650869460000,"o":38816,"h":38828,"l":38761.5,"c":38805.5,"v":164.281}
{"ts":1650869520000,"o":38805.5,"h":38835,"l":38700,"c":38820,"v":483.708}
{"ts":1650869580000,"o":38820,"h":38854,"l":38744,"c":38755,"v":282.408}
{"ts":1650869640000,"o":38755,"h":38774.5,"l":38692,"c":38756.5,"v":190.964}
{"ts":1650869700000,"o":38756.5,"h":38756.5,"l":38563,"c":38628.5,"v":574.524}
{"ts":1650869760000,"o":38628.5,"h":38712,"l":38628.5,"c":38683,"v":212.952}
{"ts":1650869820000,"o":38683,"h":38695,"l":38661.5,"c":38672,"v":213.884}
{"ts":1650869880000,"o":38672,"h":38683,"l":38580,"c":38635.5,"v":308.517}
{"ts":1650869940000,"o":38635.5,"h":38657,"l":38575,"c":38628.5,"v":354.529}
{"ts":1650870000000,"o":38628.5,"h":38662.5,"l":38600,"c":38622,"v":185.683}
{"ts":1650870060000,"o":38622,"h":38635,"l":38554,"c":38554.5,"v":165.208}
{"ts":1650870120000,"o":38554.5,"h":38621,"l":38254.5,"c":38327,"v":2489.375}
{"ts":1650870180000,"o":38327,"h":38364.5,"l":38072,"c":38349,"v":1695.658}
{"ts":1650870240000,"o":38349,"h":38386,"l":38258,"c":38258,"v":418.97}
{"ts":1650870300000,"o":38258,"h":38359.5,"l":38209.5,"c":38350,"v":515.941}
{"ts":1650870360000,"o":38350,"h":38399,"l":38344.5,"c":38368,"v":187.82}
{"ts":1650870420000,"o":38368,"h":38488,"l":38368,"c":38486,"v":412.168}
{"ts":1650870480000,"o":38486,"h":38500,"l":38404,"c":38413,"v":306.205}
{"ts":1650870540000,"o":38413,"h":38447,"l":38387.5,"c":38438,"v":222.809}
{"ts":1650870600000,"o":38438,"h":38480,"l":38419,"c":38436.5,"v":289.206}
{"ts":1650870660000,"o":38436.5,"h":38489.5,"l":38436.5,"c":38476,"v":101.945}
{"ts":1650870720000,"o":38476,"h":38500,"l":38458,"c":38483,"v":135.134}
{"ts":1650870780000,"o":38483,"h":38529,"l":38470,"c":38529,"v":104.617}
{"ts":1650870840000,"o":38529,"h":38529,"l":38438.5,"c":38439,"v":111.177}
{"ts":1650870900000,"o":38439,"h":38472.5,"l":38417,"c":38417.5,"v":100.53}
{"ts":1650870960000,"o":38417.5,"h":38477.5,"l":38412.5,"c":38466.5,"v":90.03}
{"ts":1650871020000,"o":38466.5,"h":38518,"l":38466,"c":38504.5,"v":77.154}
{"ts":1650871080000,"o":38504.5,"h":38508,"l":38476,"c":38484.5,"v":112.903}
{"ts":1650871140000,"o":38484.5,"h":38500,"l":38480,"c":38487,"v":154.078}
{"ts":1650871200000,"o":38487,"h":38500,"l":38487,"c":38490,"v":69.623}
{"ts":1650871260000,"o":38490,"h":38494.5,"l":38427.5,"c":38443,"v":102.85}
{"ts":1650871320000,"o":38443,"h":38466,"l":38420,"c":38466,"v":76.636}
{"ts":1650871380000,"o":38466,"h":38485,"l":38465.5,"c":38470.5,"v":34.963}
{"ts":1650871440000,"o":38470.5,"h":38486.5,"l":38470,"c":38486.5,"v":42.326}
{"ts":1650871500000,"o":38486.5,"h":38540,"l":38486.5,"c":38504.5,"v":122.749}
{"ts":1650871560000,"o":38504.5,"h":38545,"l":38504,"c":38544.5,"v":56.878}
{"ts":1650871620000,"o":38544.5,"h":38545,"l":38479,"c":38482,"v":81.405}
{"ts":1650871680000,"o":38482,"h":38503.5,"l":38470,"c":38489,"v":80.122}
{"ts":1650871740000,"o":38489,"h":38489.5,"l":38474,"c":38474,"v":64.358}
{"ts":1650871800000,"o":38474,"h":38478.5,"l":38474,"c":38475.5,"v":35.974}
{"ts":1650871860000,"o":38475.5,"h":38475.5,"l":38455,"c":38458,"v":31.62}
{"ts":1650871920000,"o":38458,"h":38458,"l":38397.5,"c":38402.5,"v":129.753}
{"ts":1650871980000,"o":38402.5,"h":38422,"l":38365,"c":38421.5,"v":146.998}
{"ts":1650872040000,"o":38421.5,"h":38422,"l":38400,"c":38400,"v":44.846}
{"ts":1650872100000,"o":38400,"h":38424,"l":38392.5,"c":38393,"v":56.215}
{"ts":1650872160000,"o":38393,"h":38424.5,"l":38392.5,"c":38406,"v":32.182}
{"ts":1650872220000,"o":38406,"h":38407,"l":38391.5,"c":38399,"v":34.125}
{"ts":1650872280000,"o":38399,"h":38420,"l":38399,"c":38420,"v":43.409}
{"ts":1650872340000,"o":38420,"h":38474,"l":38419.5,"c":38453,"v":72.287}
{"ts":1650872400000,"o":38453,"h":38468,"l":38419.5,"c":38420,"v":49.884}
{"ts":1650872460000,"o":38420,"h":38423.5,"l":38413,"c":38423,"v":17.865}
{"ts":1650872520000,"o":38423,"h":38423,"l":38383,"c":38399,"v":53.522}
{"ts":1650872580000,"o":38399,"h":38465,"l":38399,"c":38465,"v":125.175}
{"ts":1650872640000,"o":38465,"h":38516,"l":38464.5,"c":38475.5,"v":123.522}
{"ts":1650872700000,"o":38475.5,"h":38480,"l":38470.5,"c":38471.5,"v":31.822}
{"ts":1650872760000,"o":38471.5,"h":38495.5,"l":38470,"c":38490,"v":134.138}
{"ts":1650872820000,"o":38490,"h":38514.5,"l":38460,"c":38514,"v":65.95}
{"ts":1650872880000,"o":38514,"h":38536,"l":38514,"c":38520,"v":93.041}
{"ts":1650872940000,"o":38520,"h":38520,"l":38500.5,"c":38501,"v":34.846}
{"ts":1650873000000,"o":38501,"h":38510.5,"l":38475,"c":38490.5,"v":31.291}
{"ts":1650873060000,"o":38490.5,"h":38491,"l":38441.5,"c":38442,"v":26.022}
{"ts":1650873120000,"o":38442,"h":38456,"l":38437.5,"c":38438,"v":23.446}
{"ts":1650873180000,"o":38438,"h":38462,"l":38421.5,"c":38462,"v":20.103}
{"ts":1650873240000,"o":38462,"h":38465,"l":38435.5,"c":38445,"v":19.232}
{"ts":1650873300000,"o":38445,"h":38449.5,"l":38421.5,"c":38449,"v":25.783}
{"ts":1650873360000,"o":38449,"h":38474,"l":38449,"c":38456,"v":32.52}
{"ts":1650873420000,"o":38456,"h":38460,"l":38441.5,"c":38450.5,"v":13.079}
{"ts":1650873480000,"o":38450.5,"h":38454.5,"l":38438,"c":38454.5,"v":25.832}
{"ts":1650873540000,"o":38454.5,"h":38458,"l":38448,"c":38448,"v":14.17}
{"ts":1650873600000,"o":38448,"h":38448.5,"l":38364,"c":38387.5,"v":155.455}
{"ts":1650873660000,"o":38387.5,"h":38400,"l":38366,"c":38386,"v":218.117}
{"ts":1650873720000,"o":38386,"h":38430.5,"l":38375,"c":38399.5,"v":123.165}
{"ts":1650873780000,"o":38399.5,"h":38420,"l":38385,"c":38420,"v":56.141}
{"ts":1650873840000,"o":38420,"h":38448,"l":38420,"c":38438.5,"v":76.622}
{"ts":1650873900000,"o":38438.5,"h":38473,"l":38438,"c":38470.5,"v":294.954}
{"ts":1650873960000,"o":38470.5,"h":38483,"l":38470.5,"c":38483,"v":54.126}
{"ts":1650874020000,"o":38483,"h":38495,"l":38482.5,"c":38491,"v":34.926}
{"ts":1650874080000,"o":38491,"h":38500,"l":38473.5,"c":38484.5,"v":61.689}
{"ts":1650874140000,"o":38484.5,"h":38489.5,"l":38479,"c":38489,"v":16.225}
{"ts":1650874200000,"o":38489,"h":38496,"l":38489,"c":38495.5,"v":14.279}
{"ts":1650874260000,"o":38495.5,"h":38513,"l":38476,"c":38476,"v":71.115}
{"ts":1650874320000,"o":38476,"h":38510,"l":38474.5,"c":38510,"v":32.593}
{"ts":1650874380000,"o":38510,"h":38517,"l":38456,"c":38475,"v":91.345}
{"ts":1650874440000,"o":38475,"h":38481,"l":38474.5,"c":38475,"v":38.626}
{"ts":1650874500000,"o":38475,"h":38528,"l":38462.5,"c":38519,"v":94.487}
{"ts":1650874560000,"o":38519,"h":38534,"l":38519,"c":38530,"v":78.136}
{"ts":1650874620000,"o":38530,"h":38530,"l":38479,"c":38479.5,"v":55.449}
{"ts":1650874680000,"o":38479.5,"h":38480,"l":38479,"c":38479.5,"v":39.5}
{"ts":1650874740000,"o":38479.5,"h":38516,"l":38479,"c":38516,"v":51.972}
{"ts":1650874800000,"o":38516,"h":38527.5,"l":38494.5,"c":38495,"v":22.396}
{"ts":1650874860000,"o":38495,"h":38495,"l":38494.5,"c":38495,"v":27.045}
{"ts":1650874920000,"o":38495,"h":38495,"l":38476,"c":38476.5,"v":22.042}
{"ts":1650874980000,"o":38476.5,"h":38497,"l":38467,"c":38486.5,"v":51.1}
{"ts":1650875040000,"o":38486.5,"h":38487,"l":38477,"c":38477.5,"v":13.054}
{"ts":1650875100000,"o":38477.5,"h":38491.5,"l":38477,"c":38491,"v":14.661}
{"ts":1650875160000,"o":38491,"h":38491.5,"l":38469,"c":38469.5,"v":27.032}
{"ts":1650875220000,"o":38469.5,"h":38469.5,"l":38456.5,"c":38461.5,"v":33.93}
{"ts":1650875280000,"o":38461.5,"h":38469.5,"l":38461,"c":38465.5,"v":10.607}
{"ts":1650875340000,"o":38465.5,"h":38473.5,"l":38455,"c":38456,"v":27.78}
{"ts":1650875400000,"o":38456,"h":38475,"l":38456,"c":38473,"v":16.205}
{"ts":1650875460000,"o":38473,"h":38495.5,"l":38473,"c":38495.5,"v":72.202}
{"ts":1650875520000,"o":38495.5,"h":38500,"l":38486,"c":38499.5,"v":45.084}
{"ts":1650875580000,"o":38499.5,"h":38500,"l":38471.5,"c":38471.5,"v":33.492}
{"ts":1650875640000,"o":38471.5,"h":38496.5,"l":38471.5,"c":38478,"v":47.906}
{"ts":1650875700000,"o":38478,"h":38521,"l":38474,"c":38521,"v":36.401}
{"ts":1650875760000,"o":38521,"h":38521,"l":38500.5,"c":38501,"v":11.577}
{"ts":1650875820000,"o":38501,"h":38520,"l":38500.5,"c":38520,"v":23.532}
{"ts":1650875880000,"o":38520,"h":38530,"l":38506.5,"c":38523,"v":18.956}
{"ts":1650875940000,"o":38523,"h":38523.5,"l":38515,"c":38515.5,"v":25.959}
{"ts":1650876000000,"o":38515.5,"h":38515.5,"l":38506.5,"c":38507,"v":20.547}
{"ts":1650876060000,"o":38507,"h":38513.5,"l":38506.5,"c":38513,"v":11.469}
{"ts":1650876120000,"o":38513,"h":38550,"l":38506.5,"c":38530.5,"v":69.558}
{"ts":1650876180000,"o":38530.5,"h":38530.5,"l":38506.5,"c":38506.5,"v":19.743}
{"ts":1650876240000,"o":38506.5,"h":38517.5,"l":38506.5,"c":38511,"v":18.031}
{"ts":1650876300000,"o":38511,"h":38517.5,"l":38500,"c":38500,"v":28.947}
{"ts":1650876360000,"o":38500,"h":38500.5,"l":38475.5,"c":38476,"v":44.427}
{"ts":1650876420000,"o":38476,"h":38478.5,"l":38467,"c":38467,"v":43.362}
{"ts":1650876480000,"o":38467,"h":38467.5,"l":38455,"c":38455,"v":103.155}
{"ts":1650876540000,"o":38455,"h":38458.5,"l":38436,"c":38436,"v":207.612}
{"ts":1650876600000,"o":38436,"h":38463.5,"l":38436,"c":38441,"v":93.129}
{"ts":1650876660000,"o":38441,"h":38441,"l":38432,"c":38433.5,"v":64.348}
{"ts":1650876720000,"o":38433.5,"h":38433.5,"l":38417,"c":38417.5,"v":26.13}
{"ts":1650876780000,"o":38417.5,"h":38417.5,"l":38395,"c":38401.5,"v":111.834}
{"ts":1650876840000,"o":38401.5,"h":38408,"l":38393.5,"c":38407.5,"v":88.374}
{"ts":1650876900000,"o":38407.5,"h":38408,"l":38386,"c":38393,"v":33.103}
{"ts":1650876960000,"o":38393,"h":38398,"l":38377,"c":38385.5,"v":54.898}
{"ts":1650877020000,"o":38385.5,"h":38390,"l":38372,"c":38389.5,"v":30.688}
{"ts":1650877080000,"o":38389.5,"h":38411.5,"l":38385,"c":38385.5,"v":37.501}
{"ts":1650877140000,"o":38385.5,"h":38396.5,"l":38385,"c":38396.5,"v":17.306}
{"ts":1650877200000,"o":38396.5,"h":38406,"l":38396,"c":38400.5,"v":110.66}
{"ts":1650877260000,"o":38400.5,"h":38400.5,"l":38372,"c":38372.5,"v":44.256}
{"ts":1650877320000,"o":38372.5,"h":38437,"l":38372,"c":38428.5,"v":23.379}
{"ts":1650877380000,"o":38428.5,"h":38428.5,"l":38372.5,"c":38372.5,"v":33.128}
{"ts":1650877440000,"o":38372.5,"h":38392.5,"l":38372.5,"c":38392.5,"v":16.234}
{"ts":1650877500000,"o":38392.5,"h":38395.5,"l":38392,"c":38395,"v":8.371}
{"ts":1650877560000,"o":38395,"h":38432.5,"l":38395,"c":38432.5,"v":108.008}
{"ts":1650877620000,"o":38432.5,"h":38449.5,"l":38419.5,"c":38432.5,"v":80.075}
{"ts":1650877680000,"o":38432.5,"h":38439.5,"l":38432,"c":38439,"v":9.879}
{"ts":1650877740000,"o":38439,"h":38468.5,"l":38439,"c":38450.5,"v":30.238}
{"ts":1650877800000,"o":38450.5,"h":38450.5,"l":38450,"c":38450,"v":12.046}
{"ts":1650877860000,"o":38450,"h":38450.5,"l":38405,"c":38405,"v":57.316}
{"ts":1650877920000,"o":38405,"h":38405.5,"l":38379,"c":38379.5,"v":57.255}
{"ts":1650877980000,"o":38379.5,"h":38385.5,"l":38357,"c":38385.5,"v":93.187}
{"ts":1650878040000,"o":38385.5,"h":38385.5,"l":38364,"c":38365.5,"v":11.37}
{"ts":1650878100000,"o":38365.5,"h":38391.5,"l":38365.5,"c":38366,"v":26.372}
{"ts":1650878160000,"o":38366,"h":38366,"l":38305,"c":38316.5,"v":161.647}
{"ts":1650878220000,"o":38316.5,"h":38324.5,"l":38234,"c":38259,"v":516.069}
{"ts":1650878280000,"o":38259,"h":38324,"l":38231,"c":38306,"v":263.041}
{"ts":1650878340000,"o":38306,"h":38324,"l":38300,"c":38300,"v":85.948}
{"ts":1650878400000,"o":38300,"h":38300,"l":38246.5,"c":38264.5,"v":96.465}
{"ts":1650878460000,"o":38264.5,"h":38300.5,"l":38264.5,"c":38300.5,"v":37.023}
{"ts":1650878520000,"o":38300.5,"h":38324.5,"l":38300,"c":38305.5,"v":36.945}
{"ts":1650878580000,"o":38305.5,"h":38306,"l":38283,"c":38283,"v":40.671}
{"ts":1650878640000,"o":38283,"h":38283,"l":38185,"c":38279.5,"v":266.657}
{"ts":1650878700000,"o":38279.5,"h":38349.5,"l":38279.5,"c":38306.5,"v":98.455}
{"ts":1650878760000,"o":38306.5,"h":38330,"l":38278,"c":38289.5,"v":45.401}
{"ts":1650878820000,"o":38289.5,"h":38319,"l":38289.5,"c":38318,"v":34.576}
{"ts":1650878880000,"o":38318,"h":38341.5,"l":38317.5,"c":38341,"v":22.394}
{"ts":1650878940000,"o":38341,"h":38355,"l":38339,"c":38349,"v":37.379}
{"ts":1650879000000,"o":38349,"h":38379,"l":38339.5,"c":38372,"v":50.052}
{"ts":1650879060000,"o":38372,"h":38400,"l":38348,"c":38376.5,"v":84.317}
{"ts":1650879120000,"o":38376.5,"h":38450,"l":38376,"c":38450,"v":79.379}
{"ts":1650879180000,"o":38450,"h":38452,"l":38436,"c":38438,"v":88.03}
{"ts":1650879240000,"o":38438,"h":38500,"l":38436,"c":38499,"v":274.163}
{"ts":1650879300000,"o":38499,"h":38525,"l":38466,"c":38515.5,"v":122.811}
{"ts":1650879360000,"o":38515.5,"h":38515.5,"l":38469,"c":38488,"v":56.611}
{"ts":1650879420000,"o":38488,"h":38510,"l":38488,"c":38509.5,"v":94.541}
{"ts":1650879480000,"o":38509.5,"h":38515,"l":38509.5,"c":38515,"v":39.916}
{"ts":1650879540000,"o":38515,"h":38515,"l":38487,"c":38504,"v":60.113}
{"ts":1650879600000,"o":38504,"h":38525,"l":38500,"c":38524.5,"v":83.803}
{"ts":1650879660000,"o":38524.5,"h":38580,"l":38524.5,"c":38560.5,"v":365.731}
{"ts":1650879720000,"o":38560.5,"h":38615,"l":38560.5,"c":38570.5,"v":185.716}
{"ts":1650879780000,"o":38570.5,"h":38570.5,"l":38547,"c":38567.5,"v":45.325}
{"ts":1650879840000,"o":38567.5,"h":38568,"l":38556,"c":38564,"v":45.558}
{"ts":1650879900000,"o":38564,"h":38580,"l":38546,"c":38546,"v":46.169}
{"ts":1650879960000,"o":38546,"h":38555.5,"l":38510,"c":38555.5,"v":98.915}
{"ts":1650880020000,"o":38555.5,"h":38560,"l":38529,"c":38542.5,"v":54.293}
{"ts":1650880080000,"o":38542.5,"h":38548.5,"l":38531.5,"c":38539.5,"v":27.258}
{"ts":1650880140000,"o":38539.5,"h":38547.5,"l":38539.5,"c":38541,"v":48.697}
{"ts":1650880200000,"o":38541,"h":38569.5,"l":38541,"c":38568.5,"v":70.151}
{"ts":1650880260000,"o":38568.5,"h":38568.5,"l":38545.5,"c":38551.5,"v":18.925}
{"ts":1650880320000,"o":38551.5,"h":38551.5,"l":38530,"c":38545.5,"v":48.242}
{"ts":1650880380000,"o":38545.5,"h":38545.5,"l":38510,"c":38510,"v":48.705}
{"ts":1650880440000,"o":38510,"h":38558.5,"l":38510,"c":38551,"v":37.421}
{"ts":1650880500000,"o":38551,"h":38551.5,"l":38526,"c":38526,"v":16.61}
{"ts":1650880560000,"o":38526,"h":38535.5,"l":38518,"c":38535,"v":27.744}
{"ts":1650880620000,"o":38535,"h":38554,"l":38534,"c":38554,"v":12.786}
{"ts":1650880680000,"o":38554,"h":38554,"l":38543.5,"c":38543.5,"v":33.82}
{"ts":1650880740000,"o":38543.5,"h":38563,"l":38543.5,"c":38563,"v":32.67}
{"ts":1650880800000,"o":38563,"h":38563,"l":38551,"c":38551,"v":52.813}
{"ts":1650880860000,"o":38551,"h":38589,"l":38551,"c":38589,"v":34.699}
{"ts":1650880920000,"o":38589,"h":38626.5,"l":38586,"c":38592,"v":203.511}
{"ts":1650880980000,"o":38592,"h":38592,"l":38567.5,"c":38580.5,"v":33.923}
{"ts":1650881040000,"o":38580.5,"h":38580.5,"l":38543.5,"c":38543.5,"v":39.578}
{"ts":1650881100000,"o":38543.5,"h":38544,"l":38444.5,"c":38466,"v":256.14}
{"ts":1650881160000,"o":38466,"h":38490.5,"l":38458.5,"c":38486.5,"v":85.647}
{"ts":1650881220000,"o":38486.5,"h":38486.5,"l":38480,"c":38485,"v":38.437}
{"ts":1650881280000,"o":38485,"h":38500,"l":38485,"c":38499,"v":16.679}
{"ts":1650881340000,"o":38499,"h":38508.5,"l":38498.5,"c":38502,"v":35.996}
{"ts":1650881400000,"o":38502,"h":38502,"l":38470,"c":38470,"v":76.533}
{"ts":1650881460000,"o":38470,"h":38483,"l":38464,"c":38482.5,"v":77.29}
{"ts":1650881520000,"o":38482.5,"h":38500,"l":38482.5,"c":38500,"v":28.468}
{"ts":1650881580000,"o":38500,"h":38500,"l":38485.5,"c":38485.5,"v":14.672}
{"ts":1650881640000,"o":38485.5,"h":38486,"l":38470.5,"c":38471,"v":26.324}
{"ts":1650881700000,"o":38471,"h":38499.5,"l":38470.5,"c":38499,"v":11.693}
{"ts":1650881760000,"o":38499,"h":38506,"l":38490,"c":38490.5,"v":21.13}
{"ts":1650881820000,"o":38490.5,"h":38491,"l":38477,"c":38477,"v":15.364}
{"ts":1650881880000,"o":38477,"h":38493.5,"l":38477,"c":38493.5,"v":18.016}
{"ts":1650881940000,"o":38493.5,"h":38493.5,"l":38493,"c":38493.5,"v":7.354}
{"ts":1650882000000,"o":38493.5,"h":38505.5,"l":38493.5,"c":38505.5,"v":10.133}
{"ts":1650882060000,"o":38505.5,"h":38505.5,"l":38487,"c":38487,"v":11.293}
{"ts":1650882120000,"o":38487,"h":38500,"l":38487,"c":38500,"v":3.563}
{"ts":1650882180000,"o":38500,"h":38533,"l":38499.5,"c":38514.5,"v":48.055}
{"ts":1650882240000,"o":38514.5,"h":38514.5,"l":38488.5,"c":38489,"v":28.834}
{"ts":1650882300000,"o":38489,"h":38489,"l":38480,"c":38480,"v":14.441}
{"ts":1650882360000,"o":38480,"h":38480.5,"l":38476,"c":38476,"v":16.973}
{"ts":1650882420000,"o":38476,"h":38476,"l":38452,"c":38464.5,"v":45.213}
{"ts":1650882480000,"o":38464.5,"h":38490,"l":38464.5,"c":38480,"v":18.834}
{"ts":1650882540000,"o":38480,"h":38480.5,"l":38475,"c":38475,"v":11.514}
{"ts":1650882600000,"o":38475,"h":38475.5,"l":38472.5,"c":38475.5,"v":56.456}
{"ts":1650882660000,"o":38475.5,"h":38486,"l":38473.5,"c":38473.5,"v":23.589}
{"ts":1650882720000,"o":38473.5,"h":38474,"l":38450.5,"c":38450.5,"v":22.913}
{"ts":1650882780000,"o":38450.5,"h":38458,"l":38450.5,"c":38457.5,"v":20.616}
{"ts":1650882840000,"o":38457.5,"h":38458,"l":38457.5,"c":38458,"v":36.567}
{"ts":1650882900000,"o":38458,"h":38458,"l":38427,"c":38442,"v":30.235}
{"ts":1650882960000,"o":38442,"h":38480,"l":38441.5,"c":38473,"v":30.396}
{"ts":1650883020000,"o":38473,"h":38473,"l":38440,"c":38440.5,"v":16.349}
{"ts":1650883080000,"o":38440.5,"h":38448,"l":38440,"c":38448,"v":15.01}
{"ts":1650883140000,"o":38448,"h":38448,"l":38440,"c":38440,"v":18.57}
{"ts":1650883200000,"o":38440,"h":38458.5,"l":38433,"c":38458.5,"v":21.432}
{"ts":1650883260000,"o":38458.5,"h":38469,"l":38458,"c":38469,"v":6.204}
{"ts":1650883320000,"o":38469,"h":38479.5,"l":38462,"c":38474.5,"v":11.428}
{"ts":1650883380000,"o":38474.5,"h":38474.5,"l":38466.5,"c":38473,"v":6.116}
{"ts":1650883440000,"o":38473,"h":38473.5,"l":38455.5,"c":38455.5,"v":8.866}
{"ts":1650883500000,"o":38455.5,"h":38473.5,"l":38455.5,"c":38473.5,"v":7.384}
{"ts":1650883560000,"o":38473.5,"h":38475,"l":38464.5,"c":38475,"v":17.827}
{"ts":1650883620000,"o":38475,"h":38490,"l":38474.5,"c":38489.5,"v":45.248}
{"ts":1650883680000,"o":38489.5,"h":38490,"l":38474.5,"c":38483.5,"v":20.032}
{"ts":1650883740000,"o":38483.5,"h":38488.5,"l":38483.5,"c":38488,"v":4.438}
{"ts":1650883800000,"o":38488,"h":38488.5,"l":38488,"c":38488,"v":6.735}
{"ts":1650883860000,"o":38488,"h":38488.5,"l":38485,"c":38485,"v":11.592}
{"ts":1650883920000,"o":38485,"h":38485.5,"l":38485,"c":38485,"v":5.839}
{"ts":1650883980000,"o":38485,"h":38485.5,"l":38466,"c":38466,"v":16.02}
{"ts":1650884040000,"o":38466,"h":38466.5,"l":38458.5,"c":38463.5,"v":17.777}
{"ts":1650884100000,"o":38463.5,"h":38464,"l":38463.5,"c":38463.5,"v":7.807}
{"ts":1650884160000,"o":38463.5,"h":38465,"l":38463.5,"c":38465,"v":8.082}
{"ts":1650884220000,"o":38465,"h":38465,"l":38450,"c":38450.5,"v":40.009}
{"ts":1650884280000,"o":38450.5,"h":38450.5,"l":38450,"c":38450.5,"v":18.096}
{"ts":1650884340000,"o":38450.5,"h":38450.5,"l":38373.5,"c":38405.5,"v":243.206}
{"ts":1650884400000,"o":38405.5,"h":38420.5,"l":38401.5,"c":38402,"v":15.661}
{"ts":1650884460000,"o":38402,"h":38410,"l":38385,"c":38410,"v":44.01}
{"ts":1650884520000,"o":38410,"h":38420,"l":38392,"c":38392,"v":20.088}
{"ts":1650884580000,"o":38392,"h":38402,"l":38384,"c":38401.5,"v":20.7}
{"ts":1650884640000,"o":38401.5,"h":38420,"l":38401.5,"c":38418,"v":23.832}
{"ts":1650884700000,"o":38418,"h":38418,"l":38404,"c":38404,"v":17.441}
{"ts":1650884760000,"o":38404,"h":38409.5,"l":38404,"c":38409.5,"v":14.555}
{"ts":1650884820000,"o":38409.5,"h":38414,"l":38409.5,"c":38414,"v":10.979}
{"ts":1650884880000,"o":38414,"h":38424,"l":38413.5,"c":38418,"v":17.418}
{"ts":1650884940000,"o":38418,"h":38418.5,"l":38410,"c":38418.5,"v":30.379}
{"ts":1650885000000,"o":38418.5,"h":38440.5,"l":38416,"c":38416,"v":23.764}
{"ts":1650885060000,"o":38416,"h":38416.5,"l":38376,"c":38376.5,"v":46.924}
{"ts":1650885120000,"o":38376.5,"h":38389,"l":38355,"c":38355,"v":44.695}
{"ts":1650885180000,"o":38355,"h":38369.5,"l":38350,"c":38350,"v":39.403}
{"ts":1650885240000,"o":38350,"h":38370,"l":38350,"c":38370,"v":49.6}
{"ts":1650885300000,"o":38370,"h":38387.5,"l":38355.5,"c":38387.5,"v":88.053}
{"ts":1650885360000,"o":38387.5,"h":38398.5,"l":38362.5,"c":38362.5,"v":31.17}
{"ts":1650885420000,"o":38362.5,"h":38400,"l":38325,"c":38380.5,"v":112.914}
{"ts":1650885480000,"o":38380.5,"h":38380.5,"l":38366.5,"c":38377,"v":38.325}
{"ts":1650885540000,"o":38377,"h":38377,"l":38360,"c":38360.5,"v":27.18}
{"ts":1650885600000,"o":38360.5,"h":38399,"l":38360.5,"c":38391.5,"v":55.929}
{"ts":1650885660000,"o":38391.5,"h":38413,"l":38391,"c":38412.5,"v":98.049}
{"ts":1650885720000,"o":38412.5,"h":38520,"l":38412.5,"c":38505.5,"v":99.342}
{"ts":1650885780000,"o":38505.5,"h":38757.5,"l":38505.5,"c":38686,"v":847.741}
{"ts":1650885840000,"o":38686,"h":38900,"l":38676,"c":38890,"v":1332.058}
{"ts":1650885900000,"o":38890,"h":38901.5,"l":38725,"c":38746,"v":611.301}
{"ts":1650885960000,"o":38746,"h":38793.5,"l":38725,"c":38725.5,"v":199.445}
{"ts":1650886020000,"o":38725.5,"h":38732,"l":38551,"c":38582,"v":634.667}
{"ts":1650886080000,"o":38582,"h":38622,"l":38581.5,"c":38600,"v":156.569}
{"ts":1650886140000,"o":38600,"h":38666,"l":38600,"c":38656,"v":119.526}
{"ts":1650886200000,"o":38656,"h":38767.5,"l":38632.5,"c":38704.5,"v":445.326}
{"ts":1650886260000,"o":38704.5,"h":38712.5,"l":38650,"c":38650,"v":120.46}
{"ts":1650886320000,"o":38650,"h":38713,"l":38650,"c":38703.5,"v":110.418}
{"ts":1650886380000,"o":38703.5,"h":38715.5,"l":38700,"c":38700,"v":51.871}
{"ts":1650886440000,"o":38700,"h":38708,"l":38671,"c":38671.5,"v":46.949}
{"ts":1650886500000,"o":38671.5,"h":38750,"l":38649.5,"c":38732,"v":99.402}
{"ts":1650886560000,"o":38732,"h":38732,"l":38715,"c":38715.5,"v":39.403}
{"ts":1650886620000,"o":38715.5,"h":38715.5,"l":38685,"c":38692,"v":17.94}
{"ts":1650886680000,"o":38692,"h":38712.5,"l":38692,"c":38712.5,"v":35.531}
{"ts":1650886740000,"o":38712.5,"h":38712.5,"l":38690.5,"c":38690.5,"v":37.719}
{"ts":1650886800000,"o":38690.5,"h":38692.5,"l":38677,"c":38677.5,"v":39.538}
{"ts":1650886860000,"o":38677.5,"h":38686.5,"l":38677,"c":38686.5,"v":17.235}
{"ts":1650886920000,"o":38686.5,"h":38718,"l":38686,"c":38688.5,"v":77.999}
{"ts":1650886980000,"o":38688.5,"h":38689,"l":38666,"c":38666.5,"v":69.09}
{"ts":1650887040000,"o":38666.5,"h":38771.5,"l":38666,"c":38753,"v":193.135}
{"ts":1650887100000,"o":38753,"h":38753,"l":38703,"c":38732.5,"v":92.123}
{"ts":1650887160000,"o":38732.5,"h":38765,"l":38732.5,"c":38754,"v":63.663}
{"ts":1650887220000,"o":38754,"h":38812,"l":38743,"c":38810.5,"v":112.596}
{"ts":1650887280000,"o":38810.5,"h":38875.5,"l":38799,"c":38867,"v":207.704}
{"ts":1650887340000,"o":38867,"h":38890,"l":38823,"c":38823.5,"v":215.086}
{"ts":1650887400000,"o":38823.5,"h":38844,"l":38815,"c":38815.5,"v":51.951}
{"ts":1650887460000,"o":38815.5,"h":38825.5,"l":38785,"c":38820,"v":75.085}
{"ts":1650887520000,"o":38820,"h":38830,"l":38800,"c":38800,"v":47.281}
{"ts":1650887580000,"o":38800,"h":38800.5,"l":38777,"c":38783,"v":32.465}
{"ts":1650887640000,"o":38783,"h":38783.5,"l":38767,"c":38779.5,"v":65.881}
{"ts":1650887700000,"o":38779.5,"h":38780,"l":38773,"c":38773.5,"v":23.258}
{"ts":1650887760000,"o":38773.5,"h":38773.5,"l":38762,"c":38762.5,"v":26.807}
{"ts":1650887820000,"o":38762.5,"h":38765,"l":38758,"c":38758,"v":70.214}
{"ts":1650887880000,"o":38758,"h":38793,"l":38734,"c":38793,"v":82.471}
{"ts":1650887940000,"o":38793,"h":38793.5,"l":38781,"c":38793,"v":29.689}
{"ts":1650888000000,"o":38793,"h":38800.5,"l":38767,"c":38767.5,"v":64.674}
{"ts":1650888060000,"o":38767.5,"h":38798.5,"l":38767.5,"c":38789,"v":35.534}
{"ts":1650888120000,"o":38789,"h":38796,"l":38765.5,"c":38777,"v":25.686}
{"ts":1650888180000,"o":38777,"h":38797,"l":38777,"c":38785.5,"v":33.296}
{"ts":1650888240000,"o":38785.5,"h":38785.5,"l":38777,"c":38777,"v":20.616}
{"ts":1650888300000,"o":38777,"h":38777,"l":38766,"c":38766.5,"v":25.133}
{"ts":1650888360000,"o":38766.5,"h":38766.5,"l":38740.5,"c":38740.5,"v":19.997}
{"ts":1650888420000,"o":38740.5,"h":38748,"l":38739,"c":38748,"v":33.484}
{"ts":1650888480000,"o":38748,"h":38758.5,"l":38747.5,"c":38747.5,"v":21.321}
{"ts":1650888540000,"o":38747.5,"h":38748,"l":38745.5,"c":38745.5,"v":11.124}
{"ts":1650888600000,"o":38745.5,"h":38753.5,"l":38740,"c":38753.5,"v":19.478}
{"ts":1650888660000,"o":38753.5,"h":38753.5,"l":38722,"c":38722,"v":139.389}
{"ts":1650888720000,"o":38722,"h":38783,"l":38708,"c":38771.5,"v":185.522}
{"ts":1650888780000,"o":38771.5,"h":38771.5,"l":38748.5,"c":38749,"v":64.009}
{"ts":1650888840000,"o":38749,"h":38760,"l":38746,"c":38750.5,"v":21.528}
{"ts":1650888900000,"o":38750.5,"h":38770,"l":38750.5,"c":38770,"v":44.607}
{"ts":1650888960000,"o":38770,"h":38785,"l":38770,"c":38785,"v":34.729}
{"ts":1650889020000,"o":38785,"h":38828,"l":38779.5,"c":38818.5,"v":145.175}
{"ts":1650889080000,"o":38818.5,"h":38826,"l":38812.5,"c":38821.5,"v":69.569}
{"ts":1650889140000,"o":38821.5,"h":38871,"l":38821,"c":38863,"v":136.317}
{"ts":1650889200000,"o":38863,"h":38863,"l":38825,"c":38825,"v":105.145}
{"ts":1650889260000,"o":38825,"h":38832,"l":38825,"c":38831.5,"v":36.382}
{"ts":1650889320000,"o":38831.5,"h":38835,"l":38819.5,"c":38834.5,"v":31.058}
{"ts":1650889380000,"o":38834.5,"h":38873,"l":38834.5,"c":38873,"v":33.626}
{"ts":1650889440000,"o":38873,"h":38990,"l":38872.5,"c":38927,"v":664.112}
{"ts":1650889500000,"o":38927,"h":38940.5,"l":38907.5,"c":38921,"v":96.623}
{"ts":1650889560000,"o":38921,"h":38932,"l":38877,"c":38877,"v":102.628}
{"ts":1650889620000,"o":38877,"h":38900,"l":38875,"c":38875.5,"v":49.808}
{"ts":1650889680000,"o":38875.5,"h":38900,"l":38865.5,"c":38899.5,"v":60.259}
{"ts":1650889740000,"o":38899.5,"h":38945,"l":38899.5,"c":38944.5,"v":166.027}
{"ts":1650889800000,"o":38944.5,"h":38965.5,"l":38930,"c":38930,"v":242.933}
{"ts":1650889860000,"o":38930,"h":38930,"l":38890,"c":38903.5,"v":75.712}
{"ts":1650889920000,"o":38903.5,"h":38910,"l":38894.5,"c":38894.5,"v":41.038}
{"ts":1650889980000,"o":38894.5,"h":38911,"l":38894.5,"c":38901,"v":34.762}
{"ts":1650890040000,"o":38901,"h":38919,"l":38900.5,"c":38908.5,"v":57.055}
{"ts":1650890100000,"o":38908.5,"h":38920,"l":38893,"c":38918,"v":49.227}
{"ts":1650890160000,"o":38918,"h":38920,"l":38890,"c":38890,"v":44.905}
{"ts":1650890220000,"o":38890,"h":38890.5,"l":38870,"c":38878.5,"v":84.037}
{"ts":1650890280000,"o":38878.5,"h":38890.5,"l":38878,"c":38890.5,"v":21.917}
{"ts":1650890340000,"o":38890.5,"h":38913,"l":38890,"c":38901.5,"v":31.854}
{"ts":1650890400000,"o":38901.5,"h":38913,"l":38901,"c":38913,"v":15.543}
{"ts":1650890460000,"o":38913,"h":38913,"l":38878,"c":38878.5,"v":145.821}
{"ts":1650890520000,"o":38878.5,"h":38908,"l":38875,"c":38908,"v":42.452}
{"ts":1650890580000,"o":38908,"h":38908,"l":38862,"c":38867.5,"v":72.228}
{"ts":1650890640000,"o":38867.5,"h":38880,"l":38850,"c":38856,"v":49.031}
{"ts":1650890700000,"o":38856,"h":38856.5,"l":38826.5,"c":38828.5,"v":67.949}
{"ts":1650890760000,"o":38828.5,"h":38829,"l":38788,"c":38804.5,"v":234.811}
{"ts":1650890820000,"o":38804.5,"h":38805,"l":38788,"c":38789,"v":38.637}
{"ts":1650890880000,"o":38789,"h":38809.5,"l":38789,"c":38808,"v":43.124}
{"ts":1650890940000,"o":38808,"h":38808,"l":38765,"c":38790.5,"v":134.699}
{"ts":1650891000000,"o":38790.5,"h":38792,"l":38790,"c":38790.5,"v":22.232}
{"ts":1650891060000,"o":38790.5,"h":38790.5,"l":38782.5,"c":38782.5,"v":29.268}
{"ts":1650891120000,"o":38782.5,"h":38790,"l":38770,"c":38790,"v":94.639}
{"ts":1650891180000,"o":38790,"h":38818,"l":38761,"c":38767.5,"v":134.385}
{"ts":1650891240000,"o":38767.5,"h":38775.5,"l":38758,"c":38775,"v":35.047}
{"ts":1650891300000,"o":38775,"h":38799,"l":38775,"c":38789.5,"v":68.424}
{"ts":1650891360000,"o":38789.5,"h":38798.5,"l":38786,"c":38792.5,"v":15.204}
{"ts":1650891420000,"o":38792.5,"h":38808,"l":38784,"c":38784.5,"v":41.038}
{"ts":1650891480000,"o":38784.5,"h":38790,"l":38780.5,"c":38789.5,"v":12.424}
{"ts":1650891540000,"o":38789.5,"h":38800,"l":38782,"c":38782,"v":35.558}
{"ts":1650891600000,"o":38782,"h":38782.5,"l":38775,"c":38775.5,"v":18.044}
{"ts":1650891660000,"o":38775.5,"h":38778,"l":38760,"c":38760,"v":83.975}
{"ts":1650891720000,"o":38760,"h":38766,"l":38760,"c":38761.5,"v":25.302}
{"ts":1650891780000,"o":38761.5,"h":38762,"l":38742,"c":38743.5,"v":130.004}
{"ts":1650891840000,"o":38743.5,"h":38746,"l":38714.5,"c":38714.5,"v":43.881}
{"ts":1650891900000,"o":38714.5,"h":38732,"l":38651,"c":38732,"v":251.493}
{"ts":1650891960000,"o":38732,"h":38733.5,"l":38725,"c":38733,"v":40.373}
{"ts":1650892020000,"o":38733,"h":38755,"l":38710,"c":38710,"v":56.916}
{"ts":1650892080000,"o":38710,"h":38770,"l":38710,"c":38765.5,"v":193.847}
{"ts":1650892140000,"o":38765.5,"h":38769,"l":38738,"c":38738.5,"v":36.005}
{"ts":1650892200000,"o":38738.5,"h":38762.5,"l":38738.5,"c":38746.5,"v":37.247}
{"ts":1650892260000,"o":38746.5,"h":38762,"l":38746.5,"c":38762,"v":12.027}
{"ts":1650892320000,"o":38762,"h":38769,"l":38761.5,"c":38765,"v":23.755}
{"ts":1650892380000,"o":38765,"h":38788.5,"l":38765,"c":38788.5,"v":14.644}
{"ts":1650892440000,"o":38788.5,"h":38800,"l":38788.5,"c":38800,"v":29.67}
{"ts":1650892500000,"o":38800,"h":38805,"l":38776.5,"c":38791.5,"v":50.72}
{"ts":1650892560000,"o":38791.5,"h":38794.5,"l":38779.5,"c":38780,"v":20.762}
{"ts":1650892620000,"o":38780,"h":38780,"l":38763,"c":38763.5,"v":49.491}
{"ts":1650892680000,"o":38763.5,"h":38772,"l":38763,"c":38772,"v":13.75}
{"ts":1650892740000,"o":38772,"h":38794,"l":38771.5,"c":38784.5,"v":29.523}
{"ts":1650892800000,"o":38784.5,"h":38817.5,"l":38784,"c":38811.5,"v":36.413}
{"ts":1650892860000,"o":38811.5,"h":38819,"l":38806.5,"c":38806.5,"v":39.366}
{"ts":1650892920000,"o":38806.5,"h":38807,"l":38806.5,"c":38807,"v":12.456}
{"ts":1650892980000,"o":38807,"h":38807,"l":38795,"c":38795,"v":36.342}
{"ts":1650893040000,"o":38795,"h":38795.5,"l":38789,"c":38789,"v":26.011}
{"ts":1650893100000,"o":38789,"h":38803,"l":38782,"c":38802.5,"v":14.15}
{"ts":1650893160000,"o":38802.5,"h":38803,"l":38800,"c":38800.5,"v":6.824}
{"ts":1650893220000,"o":38800.5,"h":38800.5,"l":38735,"c":38775,"v":126.656}
{"ts":1650893280000,"o":38775,"h":38775,"l":38757,"c":38757,"v":15.271}
{"ts":1650893340000,"o":38757,"h":38775.5,"l":38757,"c":38775,"v":33.089}
{"ts":1650893400000,"o":38775,"h":38776,"l":38732.5,"c":38732.5,"v":113.689}
{"ts":1650893460000,"o":38732.5,"h":38733,"l":38607.5,"c":38607.5,"v":295.658}
{"ts":1650893520000,"o":38607.5,"h":38729,"l":38604,"c":38681.5,"v":325.007}
{"ts":1650893580000,"o":38681.5,"h":38721,"l":38637,"c":38656.5,"v":257.057}
{"ts":1650893640000,"o":38656.5,"h":38688.5,"l":38636.5,"c":38688.5,"v":139.568}
{"ts":1650893700000,"o":38688.5,"h":38848,"l":38688.5,"c":38806.5,"v":386.008}
{"ts":1650893760000,"o":38806.5,"h":39030.5,"l":38803.5,"c":39030,"v":675.713}
{"ts":1650893820000,"o":39030,"h":39347,"l":39030,"c":39145.5,"v":2484.736}
{"ts":1650893880000,"o":39145.5,"h":39183,"l":39055.5,"c":39095.5,"v":583.342}
{"ts":1650893940000,"o":39095.5,"h":39153.5,"l":39020,"c":39035.5,"v":526.831}
{"ts":1650894000000,"o":39035.5,"h":39133,"l":39021,"c":39116.5,"v":239.472}
{"ts":1650894060000,"o":39116.5,"h":39119.5,"l":39067.5,"c":39095,"v":213.014}
{"ts":1650894120000,"o":39095,"h":39097,"l":39082,"c":39088.5,"v":117.933}
{"ts":1650894180000,"o":39088.5,"h":39133,"l":39060,"c":39115,"v":126.567}
{"ts":1650894240000,"o":39115,"h":39115,"l":38918,"c":38926,"v":460.136}
{"ts":1650894300000,"o":38926,"h":38943.5,"l":38900,"c":38901,"v":346.361}
{"ts":1650894360000,"o":38901,"h":38901,"l":38833,"c":38894.5,"v":373.369}
{"ts":1650894420000,"o":38894.5,"h":38895,"l":38838,"c":38882,"v":138.919}
{"ts":1650894480000,"o":38882,"h":38900,"l":38831.5,"c":38841.5,"v":125.961}
{"ts":1650894540000,"o":38841.5,"h":38890,"l":38731,"c":38876.5,"v":955.631}
{"ts":1650894600000,"o":38876.5,"h":38930,"l":38821,"c":38930,"v":456.737}
{"ts":1650894660000,"o":38930,"h":38989.5,"l":38771.5,"c":38799.5,"v":623.825}
{"ts":1650894720000,"o":38799.5,"h":38822,"l":38767,"c":38821.5,"v":207.476}
{"ts":1650894780000,"o":38821.5,"h":38844,"l":38687.5,"c":38844,"v":353.371}
{"ts":1650894840000,"o":38844,"h":38860.5,"l":38776.5,"c":38780.5,"v":169.708}
{"ts":1650894900000,"o":38780.5,"h":38852.5,"l":38760.5,"c":38852.5,"v":141.738}
{"ts":1650894960000,"o":38852.5,"h":38853,"l":38800,"c":38800,"v":57.528}
{"ts":1650895020000,"o":38800,"h":38811,"l":38756.5,"c":38811,"v":77.765}
{"ts":1650895080000,"o":38811,"h":38819,"l":38750,"c":38766.5,"v":195.506}
{"ts":1650895140000,"o":38766.5,"h":38777,"l":38682,"c":38720,"v":271.075}
{"ts":1650895200000,"o":38720,"h":38732,"l":38663.5,"c":38665,"v":192.483}
{"ts":1650895260000,"o":38665,"h":38704.5,"l":38665,"c":38684,"v":116.345}
{"ts":1650895320000,"o":38684,"h":38762,"l":38658,"c":38740,"v":244.589}
{"ts":1650895380000,"o":38740,"h":38740,"l":38703.5,"c":38713,"v":61.744}
{"ts":1650895440000,"o":38713,"h":38731,"l":38700,"c":38721.5,"v":89.938}
{"ts":1650895500000,"o":38721.5,"h":38725,"l":38685,"c":38686.5,"v":58.008}
{"ts":1650895560000,"o":38686.5,"h":38751.5,"l":38686.5,"c":38751.5,"v":130.184}
{"ts":1650895620000,"o":38751.5,"h":38783.5,"l":38748,"c":38783.5,"v":116.312}
{"ts":1650895680000,"o":38783.5,"h":38815,"l":38768,"c":38799.5,"v":123.761}
{"ts":1650895740000,"o":38799.5,"h":38860.5,"l":38791,"c":38837,"v":254.312}
{"ts":1650895800000,"o":38837,"h":38842,"l":38790.5,"c":38842,"v":54.593}
{"ts":1650895860000,"o":38842,"h":38898.5,"l":38842,"c":38866,"v":122.735}
{"ts":1650895920000,"o":38866,"h":38866,"l":38816.5,"c":38817,"v":135.449}
{"ts":1650895980000,"o":38817,"h":38825,"l":38692,"c":38731,"v":301.389}
{"ts":1650896040000,"o":38731,"h":38758,"l":38724.5,"c":38745,"v":93.452}
{"ts":1650896100000,"o":38745,"h":38770.5,"l":38737,"c":38737,"v":42.52}
{"ts":1650896160000,"o":38737,"h":38761,"l":38736.5,"c":38748,"v":49.659}
{"ts":1650896220000,"o":38748,"h":38748,"l":38694.5,"c":38707,"v":102.373}
{"ts":1650896280000,"o":38707,"h":38718.5,"l":38690.5,"c":38718.5,"v":63.273}
{"ts":1650896340000,"o":38718.5,"h":38752.5,"l":38699.5,"c":38752.5,"v":77.078}
{"ts":1650896400000,"o":38752.5,"h":38776,"l":38699.5,"c":38700,"v":75.731}
{"ts":1650896460000,"o":38700,"h":38703,"l":38621.5,"c":38652.5,"v":217.739}
{"ts":1650896520000,"o":38652.5,"h":38710,"l":38652.5,"c":38710,"v":89.486}
{"ts":1650896580000,"o":38710,"h":38744,"l":38683,"c":38744,"v":38.319}
{"ts":1650896640000,"o":38744,"h":38825,"l":38743.5,"c":38818,"v":252.585}
{"ts":1650896700000,"o":38818,"h":38887,"l":38818,"c":38862,"v":165.89}
{"ts":1650896760000,"o":38862,"h":38882,"l":38834,"c":38845,"v":142.888}
{"ts":1650896820000,"o":38845,"h":38880,"l":38845,"c":38880,"v":87.51}
{"ts":1650896880000,"o":38880,"h":38949.5,"l":38880,"c":38940,"v":216.616}
{"ts":1650896940000,"o":38940,"h":39023,"l":38931,"c":38973,"v":332.287}
{"ts":1650897000000,"o":38973,"h":39065.5,"l":38973,"c":39036.5,"v":427.006}
{"ts":1650897060000,"o":39036.5,"h":39207.5,"l":39016,"c":39204.5,"v":751.953}
{"ts":1650897120000,"o":39204.5,"h":39422,"l":39201.5,"c":39376.5,"v":1188.611}
{"ts":1650897180000,"o":39376.5,"h":39377,"l":39251,"c":39271.5,"v":620.115}
{"ts":1650897240000,"o":39271.5,"h":39354.5,"l":39266,"c":39295.5,"v":316.827}
{"ts":1650897300000,"o":39295.5,"h":39387,"l":39293,"c":39293,"v":359.688}
{"ts":1650897360000,"o":39293,"h":39322.5,"l":39290.5,"c":39320,"v":147.647}
{"ts":1650897420000,"o":39320,"h":39371.5,"l":39319,"c":39328.5,"v":138.7}
{"ts":1650897480000,"o":39328.5,"h":39329,"l":39255,"c":39255.5,"v":138.652}
{"ts":1650897540000,"o":39255.5,"h":39255.5,"l":39191,"c":39200,"v":401.199}
{"ts":1650897600000,"o":39200,"h":39200.5,"l":39152,"c":39156.5,"v":187.832}
{"ts":1650897660000,"o":39156.5,"h":39236,"l":39123.5,"c":39160,"v":393.934}
{"ts":1650897720000,"o":39160,"h":39181,"l":39145,"c":39155.5,"v":115.282}
{"ts":1650897780000,"o":39155.5,"h":39172,"l":39121,"c":39147,"v":156.16}
{"ts":1650897840000,"o":39147,"h":39147,"l":39103.5,"c":39147,"v":270.649}
{"ts":1650897900000,"o":39147,"h":39201,"l":39110,"c":39194.5,"v":235.043}
{"ts":1650897960000,"o":39194.5,"h":39234.5,"l":39118,"c":39118,"v":335.71}
{"ts":1650898020000,"o":39118,"h":39168.5,"l":39118,"c":39167.5,"v":211.582}
{"ts":1650898080000,"o":39167.5,"h":39176.5,"l":39128,"c":39163,"v":114.05}
{"ts":1650898140000,"o":39163,"h":39179,"l":39134.5,"c":39164,"v":73.951}
{"ts":1650898200000,"o":39164,"h":39164,"l":39124,"c":39131.5,"v":72.919}
{"ts":1650898260000,"o":39131.5,"h":39132,"l":39050,"c":39050.5,"v":332.168}
{"ts":1650898320000,"o":39050.5,"h":39055,"l":38966,"c":39019.5,"v":567.201}
{"ts":1650898380000,"o":39019.5,"h":39025,"l":38969,"c":39014,"v":146.101}
{"ts":1650898440000,"o":39014,"h":39120.5,"l":38995,"c":39074,"v":353.433}
{"ts":1650898500000,"o":39074,"h":39074,"l":39041.5,"c":39053.5,"v":90.287}
{"ts":1650898560000,"o":39053.5,"h":39095,"l":39053.5,"c":39095,"v":121.149}
{"ts":1650898620000,"o":39095,"h":39143,"l":39087,"c":39090,"v":101.424}
{"ts":1650898680000,"o":39090,"h":39110.5,"l":39083.5,"c":39083.5,"v":81.539}
{"ts":1650898740000,"o":39083.5,"h":39084,"l":39019,"c":39056,"v":176.107}
{"ts":1650898800000,"o":39056,"h":39097.5,"l":39056,"c":39092.5,"v":64.733}
{"ts":1650898860000,"o":39092.5,"h":39109,"l":39037.5,"c":39038,"v":68.538}
{"ts":1650898920000,"o":39038,"h":39057,"l":39037.5,"c":39050,"v":57.64}
{"ts":1650898980000,"o":39050,"h":39082.5,"l":39049.5,"c":39079.5,"v":95.37}
{"ts":1650899040000,"o":39079.5,"h":39119,"l":39068,"c":39102.5,"v":107.099}
{"ts":1650899100000,"o":39102.5,"h":39103,"l":39036.5,"c":39045,"v":99.282}
{"ts":1650899160000,"o":39045,"h":39080.5,"l":39040,"c":39080.5,"v":85.164}
{"ts":1650899220000,"o":39080.5,"h":39110,"l":39080,"c":39093.5,"v":51.953}
{"ts":1650899280000,"o":39093.5,"h":39107.5,"l":39088,"c":39104,"v":36.151}
{"ts":1650899340000,"o":39104,"h":39120,"l":39100,"c":39113,"v":33.089}
{"ts":1650899400000,"o":39113,"h":39118,"l":39078.5,"c":39118,"v":63.754}
{"ts":1650899460000,"o":39118,"h":39208,"l":39117.5,"c":39186,"v":230.797}
{"ts":1650899520000,"o":39186,"h":39320,"l":39178,"c":39320,"v":349.24}
{"ts":1650899580000,"o":39320,"h":39381.5,"l":39256,"c":39256,"v":428.084}
{"ts":1650899640000,"o":39256,"h":39256.5,"l":39193.5,"c":39216,"v":168.718}
{"ts":1650899700000,"o":39216,"h":39219.5,"l":39100,"c":39100.5,"v":247.379}
{"ts":1650899760000,"o":39100.5,"h":39151,"l":39075.5,"c":39150.5,"v":148.789}
{"ts":1650899820000,"o":39150.5,"h":39169.5,"l":39137.5,"c":39169,"v":102.221}
{"ts":1650899880000,"o":39169,"h":39169.5,"l":39129,"c":39135,"v":34.184}
{"ts":1650899940000,"o":39135,"h":39170,"l":39135,"c":39170,"v":129.094}
{"ts":1650900000000,"o":39170,"h":39314,"l":39169.5,"c":39286,"v":237.904}
{"ts":1650900060000,"o":39286,"h":39288,"l":39232.5,"c":39260,"v":94.578}
{"ts":1650900120000,"o":39260,"h":39273,"l":39217,"c":39222,"v":69.62}
{"ts":1650900180000,"o":39222,"h":39222,"l":39200,"c":39201.5,"v":41.226}
{"ts":1650900240000,"o":39201.5,"h":39248,"l":39201,"c":39222,"v":46.711}
{"ts":1650900300000,"o":39222,"h":39291,"l":39205,"c":39291,"v":82.531}
{"ts":1650900360000,"o":39291,"h":39300,"l":39271,"c":39289,"v":174.01}
{"ts":1650900420000,"o":39289,"h":39289,"l":39253.5,"c":39264,"v":30.513}
{"ts":1650900480000,"o":39264,"h":39274,"l":39250,"c":39269.5,"v":66.382}
{"ts":1650900540000,"o":39269.5,"h":39270,"l":39225.5,"c":39225.5,"v":32.492}
{"ts":1650900600000,"o":39225.5,"h":39230,"l":39119.5,"c":39146.5,"v":157.339}
{"ts":1650900660000,"o":39146.5,"h":39197.5,"l":39134.5,"c":39186.5,"v":91.123}
{"ts":1650900720000,"o":39186.5,"h":39194.5,"l":39155,"c":39171,"v":65.788}
{"ts":1650900780000,"o":39171,"h":39189.5,"l":39153,"c":39180,"v":41.493}
{"ts":1650900840000,"o":39180,"h":39222.5,"l":39163,"c":39178,"v":70.953}
{"ts":1650900900000,"o":39178,"h":39272.5,"l":39177.5,"c":39262,"v":114.271}
{"ts":1650900960000,"o":39262,"h":39284,"l":39245,"c":39259.5,"v":78.004}
{"ts":1650901020000,"o":39259.5,"h":39259.5,"l":39194.5,"c":39207,"v":50.067}
{"ts":1650901080000,"o":39207,"h":39240,"l":39195,"c":39195.5,"v":111.79}
{"ts":1650901140000,"o":39195.5,"h":39210.5,"l":39165,"c":39208.5,"v":136.409}
{"ts":1650901200000,"o":39208.5,"h":39228.5,"l":39186,"c":39186.5,"v":32.697}
{"ts":1650901260000,"o":39186.5,"h":39186.5,"l":39135,"c":39138,"v":78.536}
{"ts":1650901320000,"o":39138,"h":39168,"l":39138,"c":39138,"v":59.765}
{"ts":1650901380000,"o":39138,"h":39138.5,"l":39123,"c":39137.5,"v":61.238}
{"ts":1650901440000,"o":39137.5,"h":39178,"l":39101,"c":39110.5,"v":117.898}
{"ts":1650901500000,"o":39110.5,"h":39121.5,"l":38967.5,"c":38993,"v":417.372}
{"ts":1650901560000,"o":38993,"h":39032,"l":38928,"c":38955,"v":393.514}
{"ts":1650901620000,"o":38955,"h":39018,"l":38955,"c":39011.5,"v":162.542}
{"ts":1650901680000,"o":39011.5,"h":39019,"l":38937.5,"c":38957.5,"v":266.753}
{"ts":1650901740000,"o":38957.5,"h":38959,"l":38940.5,"c":38940.5,"v":146.32}
{"ts":1650901800000,"o":38940.5,"h":38945,"l":38930,"c":38942,"v":89.732}
{"ts":1650901860000,"o":38942,"h":38995.5,"l":38942,"c":38974,"v":127.165}
{"ts":1650901920000,"o":38974,"h":38974,"l":38928,"c":38948,"v":64.562}
{"ts":1650901980000,"o":38948,"h":38958,"l":38932,"c":38957.5,"v":40.295}
{"ts":1650902040000,"o":38957.5,"h":38980,"l":38939,"c":38965.5,"v":37.678}
{"ts":1650902100000,"o":38965.5,"h":39021.5,"l":38928.5,"c":39005,"v":173.189}
{"ts":1650902160000,"o":39005,"h":39023,"l":38972,"c":38996,"v":69.882}
{"ts":1650902220000,"o":38996,"h":39007.5,"l":38977,"c":38986.5,"v":42.372}
{"ts":1650902280000,"o":38986.5,"h":38986.5,"l":38952.5,"c":38986,"v":72.491}
{"ts":1650902340000,"o":38986,"h":38992,"l":38972,"c":38984.5,"v":20.155}
{"ts":1650902400000,"o":38984.5,"h":38984.5,"l":38930,"c":38932,"v":84.276}
{"ts":1650902460000,"o":38932,"h":38992,"l":38914.5,"c":38981,"v":94.489}
{"ts":1650902520000,"o":38981,"h":38981,"l":38922.5,"c":38945.5,"v":41.185}
{"ts":1650902580000,"o":38945.5,"h":38987,"l":38945,"c":38986.5,"v":88.181}
{"ts":1650902640000,"o":38986.5,"h":38987,"l":38938,"c":38987,"v":54.758}
{"ts":1650902700000,"o":38987,"h":39051,"l":38980.5,"c":39000,"v":153.052}
{"ts":1650902760000,"o":39000,"h":39068.5,"l":39000,"c":39068.5,"v":113.444}
{"ts":1650902820000,"o":39068.5,"h":39163.5,"l":39056,"c":39111,"v":220.901}
{"ts":1650902880000,"o":39111,"h":39140,"l":39087,"c":39100.5,"v":67.791}
{"ts":1650902940000,"o":39100.5,"h":39122,"l":39090,"c":39110,"v":72.782}
{"ts":1650903000000,"o":39110,"h":39147.5,"l":39089,"c":39138,"v":60.781}
{"ts":1650903060000,"o":39138,"h":39173,"l":39136.5,"c":39141.5,"v":110.159}
{"ts":1650903120000,"o":39141.5,"h":39141.5,"l":39115,"c":39127.5,"v":31.271}
{"ts":1650903180000,"o":39127.5,"h":39250,"l":39127,"c":39241.5,"v":349.74}
{"ts":1650903240000,"o":39241.5,"h":39326.5,"l":39220.5,"c":39325.5,"v":309.222}
{"ts":1650903300000,"o":39325.5,"h":39489,"l":39318.5,"c":39447,"v":958.136}
{"ts":1650903360000,"o":39447,"h":39491,"l":39355.5,"c":39363.5,"v":511.461}
{"ts":1650903420000,"o":39363.5,"h":39398.5,"l":39319.5,"c":39364,"v":234.44}
{"ts":1650903480000,"o":39364,"h":39364,"l":39302.5,"c":39308.5,"v":178.988}
{"ts":1650903540000,"o":39308.5,"h":39325,"l":39308.5,"c":39324.5,"v":101.079}
{"ts":1650903600000,"o":39324.5,"h":39386,"l":39324.5,"c":39386,"v":157.799}
{"ts":1650903660000,"o":39386,"h":39435,"l":39358.5,"c":39373.5,"v":207.188}
{"ts":1650903720000,"o":39373.5,"h":39407,"l":39372.5,"c":39379,"v":71.952}
{"ts":1650903780000,"o":39379,"h":39425,"l":39379,"c":39401,"v":55.17}
{"ts":1650903840000,"o":39401,"h":39433,"l":39379,"c":39379,"v":110.867}
{"ts":1650903900000,"o":39379,"h":39422,"l":39360,"c":39412,"v":87.709}
{"ts":1650903960000,"o":39412,"h":39412,"l":39362.5,"c":39400,"v":158.537}
{"ts":1650904020000,"o":39400,"h":39400.5,"l":39342.5,"c":39342.5,"v":120.478}
{"ts":1650904080000,"o":39342.5,"h":39360,"l":39297.5,"c":39338,"v":218.272}
{"ts":1650904140000,"o":39338,"h":39350,"l":39325,"c":39334,"v":150.467}
{"ts":1650904200000,"o":39334,"h":39366,"l":39310.5,"c":39310.5,"v":107.296}
{"ts":1650904260000,"o":39310.5,"h":39316.5,"l":39265.5,"c":39302.5,"v":142.897}
{"ts":1650904320000,"o":39302.5,"h":39374.5,"l":39302.5,"c":39348.5,"v":184.367}
{"ts":1650904380000,"o":39348.5,"h":39411,"l":39328.5,"c":39398.5,"v":205.138}
{"ts":1650904440000,"o":39398.5,"h":39421.5,"l":39388.5,"c":39391.5,"v":106.697}
{"ts":1650904500000,"o":39391.5,"h":39424.5,"l":39382.5,"c":39383,"v":59.534}
{"ts":1650904560000,"o":39383,"h":39440,"l":39367,"c":39421,"v":126.668}
{"ts":1650904620000,"o":39421,"h":39421,"l":39392,"c":39411,"v":46.67}
{"ts":1650904680000,"o":39411,"h":39449,"l":39410.5,"c":39434,"v":69.199}
{"ts":1650904740000,"o":39434,"h":39449,"l":39410,"c":39410,"v":91.777}
{"ts":1650904800000,"o":39410,"h":39425,"l":39390.5,"c":39390.5,"v":107.522}
{"ts":1650904860000,"o":39390.5,"h":39450,"l":39385,"c":39414.5,"v":139.569}
{"ts":1650904920000,"o":39414.5,"h":39415,"l":39397,"c":39397,"v":44.002}
{"ts":1650904980000,"o":39397,"h":39705,"l":39397,"c":39605,"v":1721.38}
{"ts":1650905040000,"o":39605,"h":39617,"l":39500,"c":39511.5,"v":439.102}
{"ts":1650905100000,"o":39511.5,"h":39565,"l":39507,"c":39539.5,"v":122.337}
{"ts":1650905160000,"o":39539.5,"h":39550,"l":39485,"c":39485,"v":165.166}
{"ts":1650905220000,"o":39485,"h":39494.5,"l":39446.5,"c":39494.5,"v":139.207}
{"ts":1650905280000,"o":39494.5,"h":39500,"l":39466,"c":39499,"v":88.129}
{"ts":1650905340000,"o":39499,"h":39652,"l":39499,"c":39619,"v":267.21}
{"ts":1650905400000,"o":39619,"h":39627,"l":39547.5,"c":39581.5,"v":182.868}
{"ts":1650905460000,"o":39581.5,"h":39582,"l":39527,"c":39556.5,"v":89.609}
{"ts":1650905520000,"o":39556.5,"h":39583,"l":39527,"c":39536,"v":85.957}
{"ts":1650905580000,"o":39536,"h":39584,"l":39536,"c":39583,"v":49.79}
{"ts":1650905640000,"o":39583,"h":39583,"l":39525,"c":39544,"v":78.191}
{"ts":1650905700000,"o":39544,"h":39550,"l":39523,"c":39526,"v":49.224}
{"ts":1650905760000,"o":39526,"h":39526,"l":39462.5,"c":39466.5,"v":255.42}
{"ts":1650905820000,"o":39466.5,"h":39470,"l":39454,"c":39469.5,"v":93.93}
{"ts":1650905880000,"o":39469.5,"h":39480,"l":39436,"c":39449.5,"v":154.526}
{"ts":1650905940000,"o":39449.5,"h":39482,"l":39444,"c":39444.5,"v":66.667}
{"ts":1650906000000,"o":39444.5,"h":39489,"l":39405.5,"c":39416,"v":213.442}
{"ts":1650906060000,"o":39416,"h":39446,"l":39407,"c":39409.5,"v":239.075}
{"ts":1650906120000,"o":39409.5,"h":39448.5,"l":39404,"c":39430.5,"v":136.543}
{"ts":1650906180000,"o":39430.5,"h":39476.5,"l":39426,"c":39437.5,"v":142.139}
{"ts":1650906240000,"o":39437.5,"h":39463,"l":39431.5,"c":39456.5,"v":45.881}
{"ts":1650906300000,"o":39456.5,"h":39463,"l":39377.5,"c":39400,"v":141.733}
{"ts":1650906360000,"o":39400,"h":39462.5,"l":39399.5,"c":39440.5,"v":52.501}
{"ts":1650906420000,"o":39440.5,"h":39485,"l":39439,"c":39485,"v":86.106}
{"ts":1650906480000,"o":39485,"h":39485,"l":39427,"c":39452.5,"v":161.312}
{"ts":1650906540000,"o":39452.5,"h":39470,"l":39403.5,"c":39439.5,"v":124.304}
{"ts":1650906600000,"o":39439.5,"h":39450,"l":39404,"c":39413.5,"v":101.535}
{"ts":1650906660000,"o":39413.5,"h":39507.5,"l":39412,"c":39507,"v":72.377}
{"ts":1650906720000,"o":39507,"h":39522,"l":39480.5,"c":39492,"v":175.096}
{"ts":1650906780000,"o":39492,"h":39513,"l":39492,"c":39499.5,"v":45.358}
{"ts":1650906840000,"o":39499.5,"h":39500,"l":39473,"c":39473,"v":35.239}
{"ts":1650906900000,"o":39473,"h":39553,"l":39470,"c":39532,"v":163.143}
{"ts":1650906960000,"o":39532,"h":39567.5,"l":39528.5,"c":39530.5,"v":65.201}
{"ts":1650907020000,"o":39530.5,"h":39537.5,"l":39521,"c":39522,"v":41.362}
{"ts":1650907080000,"o":39522,"h":39540,"l":39506,"c":39540,"v":34.311}
{"ts":1650907140000,"o":39540,"h":39553,"l":39516,"c":39516,"v":130.725}
{"ts":1650907200000,"o":39516,"h":39543,"l":39516,"c":39534.5,"v":52.404}
{"ts":1650907260000,"o":39534.5,"h":39536,"l":39525.5,"c":39534.5,"v":63.63}
{"ts":1650907320000,"o":39534.5,"h":39535,"l":39500,"c":39504,"v":27.582}
{"ts":1650907380000,"o":39504,"h":39540,"l":39503.5,"c":39540,"v":30.038}
{"ts":1650907440000,"o":39540,"h":39554.5,"l":39539.5,"c":39548.5,"v":66.126}
{"ts":1650907500000,"o":39548.5,"h":39550,"l":39534,"c":39547,"v":30.716}
{"ts":1650907560000,"o":39547,"h":39547.5,"l":39490,"c":39490,"v":42.93}
{"ts":1650907620000,"o":39490,"h":39490,"l":39453,"c":39465,"v":58.148}
{"ts":1650907680000,"o":39465,"h":39480,"l":39461.5,"c":39471,"v":28.053}
{"ts":1650907740000,"o":39471,"h":39510,"l":39464.5,"c":39483.5,"v":17.644}
{"ts":1650907800000,"o":39483.5,"h":39530,"l":39469.5,"c":39513,"v":57.991}
{"ts":1650907860000,"o":39513,"h":39513,"l":39492,"c":39504,"v":13.642}
{"ts":1650907920000,"o":39504,"h":39506.5,"l":39460.5,"c":39473.5,"v":32.559}
{"ts":1650907980000,"o":39473.5,"h":39473.5,"l":39405.5,"c":39417,"v":139.177}
{"ts":1650908040000,"o":39417,"h":39417.5,"l":39370,"c":39377.5,"v":136.816}
{"ts":1650908100000,"o":39377.5,"h":39393,"l":39370.5,"c":39382.5,"v":53.047}
{"ts":1650908160000,"o":39382.5,"h":39382.5,"l":39362,"c":39370.5,"v":36.658}
{"ts":1650908220000,"o":39370.5,"h":39385,"l":39362.5,"c":39384.5,"v":57.995}
{"ts":1650908280000,"o":39384.5,"h":39385,"l":39362,"c":39373.5,"v":46.349}
{"ts":1650908340000,"o":39373.5,"h":39383.5,"l":39363.5,"c":39363.5,"v":25.219}
{"ts":1650908400000,"o":39363.5,"h":39441,"l":39363.5,"c":39401.5,"v":67.646}
{"ts":1650908460000,"o":39401.5,"h":39401.5,"l":39378,"c":39386,"v":21.288}
{"ts":1650908520000,"o":39386,"h":39400,"l":39380,"c":39386,"v":22.842}
{"ts":1650908580000,"o":39386,"h":39400,"l":39385.5,"c":39388,"v":33.261}
{"ts":1650908640000,"o":39388,"h":39388.5,"l":39371,"c":39387.5,"v":19.823}
{"ts":1650908700000,"o":39387.5,"h":39388.5,"l":39382,"c":39388,"v":14.724}
{"ts":1650908760000,"o":39388,"h":39388.5,"l":39370,"c":39370,"v":36.571}
{"ts":1650908820000,"o":39370,"h":39382.5,"l":39361.5,"c":39374,"v":15.462}
{"ts":1650908880000,"o":39374,"h":39389,"l":39368,"c":39386,"v":9.251}
{"ts":1650908940000,"o":39386,"h":39400,"l":39386,"c":39400,"v":44.112}
{"ts":1650909000000,"o":39400,"h":39400,"l":39365.5,"c":39365.5,"v":41.736}
{"ts":1650909060000,"o":39365.5,"h":39366,"l":39345.5,"c":39359,"v":98.749}
{"ts":1650909120000,"o":39359,"h":39368,"l":39359,"c":39364,"v":55.08}
{"ts":1650909180000,"o":39364,"h":39410,"l":39355.5,"c":39410,"v":33.871}
{"ts":1650909240000,"o":39410,"h":39410,"l":39350,"c":39350,"v":54.782}
{"ts":1650909300000,"o":39350,"h":39381,"l":39334.5,"c":39380.5,"v":94.895}
{"ts":1650909360000,"o":39380.5,"h":39399,"l":39375.5,"c":39399,"v":22.361}
{"ts":1650909420000,"o":39399,"h":39399,"l":39375.5,"c":39375.5,"v":9.325}
{"ts":1650909480000,"o":39375.5,"h":39390.5,"l":39375.5,"c":39387.5,"v":17.908}
{"ts":1650909540000,"o":39387.5,"h":39388,"l":39373,"c":39376.5,"v":25.33}
{"ts":1650909600000,"o":39376.5,"h":39386,"l":39358,"c":39358,"v":19.49}
{"ts":1650909660000,"o":39358,"h":39361,"l":39272.5,"c":39323.5,"v":241.61}
{"ts":1650909720000,"o":39323.5,"h":39361,"l":39323,"c":39336,"v":46.521}
{"ts":1650909780000,"o":39336,"h":39336.5,"l":39316,"c":39324,"v":60.53}
{"ts":1650909840000,"o":39324,"h":39336,"l":39305.5,"c":39324.5,"v":56.94}
{"ts":1650909900000,"o":39324.5,"h":39356,"l":39324.5,"c":39344,"v":20.837}
{"ts":1650909960000,"o":39344,"h":39344,"l":39338,"c":39343.5,"v":13.151}
{"ts":1650910020000,"o":39343.5,"h":39344,"l":39312,"c":39334.5,"v":30.487}
{"ts":1650910080000,"o":39334.5,"h":39381,"l":39334.5,"c":39375,"v":44.111}
{"ts":1650910140000,"o":39375,"h":39393.5,"l":39375,"c":39387.5,"v":54.267}
{"ts":1650910200000,"o":39387.5,"h":39433,"l":39362,"c":39362.5,"v":68.066}
{"ts":1650910260000,"o":39362.5,"h":39362.5,"l":39341,"c":39350,"v":35.91}
{"ts":1650910320000,"o":39350,"h":39356,"l":39344,"c":39356,"v":27.198}
{"ts":1650910380000,"o":39356,"h":39397,"l":39355.5,"c":39380,"v":19.265}
{"ts":1650910440000,"o":39380,"h":39397,"l":39380,"c":39397,"v":9.73}
{"ts":1650910500000,"o":39397,"h":39407,"l":39389.5,"c":39398,"v":20.306}
{"ts":1650910560000,"o":39398,"h":39407,"l":39392.5,"c":39402.5,"v":15.142}
{"ts":1650910620000,"o":39402.5,"h":39410.5,"l":39402.5,"c":39410.5,"v":15.854}
{"ts":1650910680000,"o":39410.5,"h":39450,"l":39410,"c":39445.5,"v":94.763}
{"ts":1650910740000,"o":39445.5,"h":39445.5,"l":39407.5,"c":39412.5,"v":19.201}
{"ts":1650910800000,"o":39412.5,"h":39418,"l":39412.5,"c":39418,"v":23.575}
{"ts":1650910860000,"o":39418,"h":39487,"l":39417.5,"c":39467,"v":57.425}
{"ts":1650910920000,"o":39467,"h":39467,"l":39407.5,"c":39433,"v":107.85}
{"ts":1650910980000,"o":39433,"h":39438,"l":39432.5,"c":39438,"v":41.371}
{"ts":1650911040000,"o":39438,"h":39439,"l":39432.5,"c":39433,"v":11.495}
{"ts":1650911100000,"o":39433,"h":39455.5,"l":39432,"c":39447,"v":15.725}
{"ts":1650911160000,"o":39447,"h":39447.5,"l":39426.5,"c":39426.5,"v":14.872}
{"ts":1650911220000,"o":39426.5,"h":39455.5,"l":39420,"c":39455.5,"v":20.752}
{"ts":1650911280000,"o":39455.5,"h":39476,"l":39430,"c":39476,"v":64.419}
{"ts":1650911340000,"o":39476,"h":39508,"l":39472,"c":39487.5,"v":51.533}
{"ts":1650911400000,"o":39487.5,"h":39504,"l":39464,"c":39464,"v":36.14}
{"ts":1650911460000,"o":39464,"h":39475,"l":39458.5,"c":39459,"v":26.944}
{"ts":1650911520000,"o":39459,"h":39489,"l":39458.5,"c":39489,"v":11.582}
{"ts":1650911580000,"o":39489,"h":39524.5,"l":39489,"c":39524.5,"v":24.635}
{"ts":1650911640000,"o":39524.5,"h":39546,"l":39521.5,"c":39522,"v":38.665}
{"ts":1650911700000,"o":39522,"h":39527,"l":39521.5,"c":39526.5,"v":13.966}
{"ts":1650911760000,"o":39526.5,"h":39537.5,"l":39484,"c":39498.5,"v":26.206}
{"ts":1650911820000,"o":39498.5,"h":39536,"l":39495,"c":39536,"v":22.095}
{"ts":1650911880000,"o":39536,"h":39593,"l":39536,"c":39568,"v":115.97}
{"ts":1650911940000,"o":39568,"h":39579,"l":39554,"c":39554,"v":37.897}
{"ts":1650912000000,"o":39554,"h":39579,"l":39546,"c":39579,"v":61.939}
{"ts":1650912060000,"o":39579,"h":39579,"l":39564.5,"c":39564.5,"v":28.513}
{"ts":1650912120000,"o":39564.5,"h":39570,"l":39555,"c":39567.5,"v":38.624}
{"ts":1650912180000,"o":39567.5,"h":39575,"l":39567.5,"c":39573.5,"v":23.175}
{"ts":1650912240000,"o":39573.5,"h":39574,"l":39541,"c":39557.5,"v":30.368}
{"ts":1650912300000,"o":39557.5,"h":39644.5,"l":39545,"c":39643,"v":140.377}
{"ts":1650912360000,"o":39643,"h":39765,"l":39613,"c":39705,"v":973.58}
{"ts":1650912420000,"o":39705,"h":39793.5,"l":39705,"c":39775,"v":260.564}
{"ts":1650912480000,"o":39775,"h":40217.5,"l":39774.5,"c":40139.5,"v":2132.679}
{"ts":1650912540000,"o":40139.5,"h":40400,"l":40069.5,"c":40168,"v":2072.084}
{"ts":1650912600000,"o":40168,"h":40170,"l":40072,"c":40075,"v":398.788}
{"ts":1650912660000,"o":40075,"h":40213,"l":40075,"c":40165.5,"v":370.828}
{"ts":1650912720000,"o":40165.5,"h":40165.5,"l":40064,"c":40089,"v":165.054}
{"ts":1650912780000,"o":40089,"h":40175,"l":40080,"c":40120,"v":160.772}
{"ts":1650912840000,"o":40120,"h":40239.5,"l":40120,"c":40217.5,"v":352.491}
{"ts":1650912900000,"o":40217.5,"h":40246,"l":40121,"c":40121,"v":174.115}
{"ts":1650912960000,"o":40121,"h":40121.5,"l":40049.5,"c":40056,"v":241.039}
{"ts":1650913020000,"o":40056,"h":40068,"l":40023,"c":40033.5,"v":110.441}
{"ts":1650913080000,"o":40033.5,"h":40034,"l":39986.5,"c":40011,"v":180.163}
{"ts":1650913140000,"o":40011,"h":40011,"l":39851.5,"c":39860.5,"v":483.207}
{"ts":1650913200000,"o":39860.5,"h":39940.5,"l":39860.5,"c":39910,"v":344.244}
{"ts":1650913260000,"o":39910,"h":39910,"l":39862,"c":39908,"v":118.465}
{"ts":1650913320000,"o":39908,"h":39921.5,"l":39888,"c":39912,"v":73.57}
{"ts":1650913380000,"o":39912,"h":39923.5,"l":39813,"c":39873,"v":247.359}
{"ts":1650913440000,"o":39873,"h":39873.5,"l":39804.5,"c":39873.5,"v":157.527}
{"ts":1650913500000,"o":39873.5,"h":39879.5,"l":39827,"c":39846.5,"v":56.257}
{"ts":1650913560000,"o":39846.5,"h":39860,"l":39831,"c":39841,"v":58.509}
{"ts":1650913620000,"o":39841,"h":39878,"l":39817,"c":39859.5,"v":99.103}
{"ts":1650913680000,"o":39859.5,"h":39860,"l":39816,"c":39824,"v":79.594}
{"ts":1650913740000,"o":39824,"h":39830,"l":39783.5,"c":39830,"v":200.378}
{"ts":1650913800000,"o":39830,"h":39830,"l":39786,"c":39800,"v":51.134}
{"ts":1650913860000,"o":39800,"h":39822.5,"l":39776,"c":39787,"v":46.871}
{"ts":1650913920000,"o":39787,"h":39789,"l":39761.5,"c":39774.5,"v":103.344}
{"ts":1650913980000,"o":39774.5,"h":39809.5,"l":39774,"c":39809.5,"v":68.453}
{"ts":1650914040000,"o":39809.5,"h":39828.5,"l":39795,"c":39804.5,"v":58.253}
{"ts":1650914100000,"o":39804.5,"h":39885,"l":39804,"c":39878,"v":165.753}
{"ts":1650914160000,"o":39878,"h":39940,"l":39878,"c":39925,"v":286.081}
{"ts":1650914220000,"o":39925,"h":39944.5,"l":39883,"c":39889,"v":65.815}
{"ts":1650914280000,"o":39889,"h":39953,"l":39889,"c":39941,"v":50.196}
{"ts":1650914340000,"o":39941,"h":40092.5,"l":39941,"c":40062.5,"v":305.683}
{"ts":1650914400000,"o":40062.5,"h":40199.5,"l":40062,"c":40148,"v":258.357}
{"ts":1650914460000,"o":40148,"h":40164.5,"l":40080,"c":40123,"v":146.14}
{"ts":1650914520000,"o":40123,"h":40160.5,"l":40123,"c":40138,"v":86.759}
{"ts":1650914580000,"o":40138,"h":40233.5,"l":40138,"c":40177,"v":135.757}
{"ts":1650914640000,"o":40177,"h":40177,"l":40105,"c":40151,"v":107.845}
{"ts":1650914700000,"o":40151,"h":40191,"l":40125.5,"c":40125.5,"v":101.367}
{"ts":1650914760000,"o":40125.5,"h":40131,"l":40043.5,"c":40061,"v":213.185}
{"ts":1650914820000,"o":40061,"h":40061.5,"l":40010,"c":40045,"v":105.749}
{"ts":1650914880000,"o":40045,"h":40202,"l":40044.5,"c":40172,"v":485.458}
{"ts":1650914940000,"o":40172,"h":40220,"l":40121.5,"c":40182,"v":120.211}
{"ts":1650915000000,"o":40182,"h":40358,"l":40176.5,"c":40257.5,"v":921.927}
{"ts":1650915060000,"o":40257.5,"h":40340,"l":40150.5,"c":40329.5,"v":705.745}
{"ts":1650915120000,"o":40329.5,"h":40337.5,"l":40184,"c":40225.5,"v":273.432}
{"ts":1650915180000,"o":40225.5,"h":40250,"l":40217,"c":40225.5,"v":119.613}
{"ts":1650915240000,"o":40225.5,"h":40234,"l":40188.5,"c":40199,"v":116.155}
{"ts":1650915300000,"o":40199,"h":40314.5,"l":40176,"c":40277.5,"v":258.694}
{"ts":1650915360000,"o":40277.5,"h":40316,"l":40244.5,"c":40313,"v":84.989}
{"ts":1650915420000,"o":40313,"h":40313.5,"l":40236,"c":40246,"v":116.845}
{"ts":1650915480000,"o":40246,"h":40295,"l":40246,"c":40288,"v":56.198}
{"ts":1650915540000,"o":40288,"h":40300,"l":40268.5,"c":40268.5,"v":58.911}
{"ts":1650915600000,"o":40268.5,"h":40297,"l":40259,"c":40279,"v":106.78}
{"ts":1650915660000,"o":40279,"h":40279,"l":40208,"c":40214.5,"v":41.167}
{"ts":1650915720000,"o":40214.5,"h":40220,"l":40114,"c":40151.5,"v":164.719}
{"ts":1650915780000,"o":40151.5,"h":40246.5,"l":40128.5,"c":40246.5,"v":179.525}
{"ts":1650915840000,"o":40246.5,"h":40284,"l":40242,"c":40242,"v":233.968}
{"ts":1650915900000,"o":40242,"h":40272.5,"l":40208,"c":40208.5,"v":58.414}
{"ts":1650915960000,"o":40208.5,"h":40240.5,"l":40203.5,"c":40239,"v":56.561}
{"ts":1650916020000,"o":40239,"h":40255,"l":40222.5,"c":40222.5,"v":28.013}
{"ts":1650916080000,"o":40222.5,"h":40243,"l":40164,"c":40164,"v":51.908}
{"ts":1650916140000,"o":40164,"h":40164.5,"l":40112.5,"c":40137.5,"v":149.663}
{"ts":1650916200000,"o":40137.5,"h":40170,"l":40069.5,"c":40170,"v":168.314}
{"ts":1650916260000,"o":40170,"h":40179,"l":40140,"c":40140,"v":43.592}
{"ts":1650916320000,"o":40140,"h":40153.5,"l":40117,"c":40148.5,"v":22.603}
{"ts":1650916380000,"o":40148.5,"h":40149.5,"l":40118,"c":40149.5,"v":38.712}
{"ts":1650916440000,"o":40149.5,"h":40219.5,"l":40149,"c":40205.5,"v":151.906}
{"ts":1650916500000,"o":40205.5,"h":40225,"l":40185.5,"c":40216.5,"v":79.26}
{"ts":1650916560000,"o":40216.5,"h":40219.5,"l":40202,"c":40213,"v":45.771}
{"ts":1650916620000,"o":40213,"h":40243.5,"l":40213,"c":40222.5,"v":40.9}
{"ts":1650916680000,"o":40222.5,"h":40239.5,"l":40222.5,"c":40231.5,"v":33.301}
{"ts":1650916740000,"o":40231.5,"h":40231.5,"l":40166.5,"c":40211,"v":85.849}
{"ts":1650916800000,"o":40211,"h":40270.5,"l":40208,"c":40246,"v":132.046}
{"ts":1650916860000,"o":40246,"h":40290,"l":40246,"c":40269.5,"v":79.431}
{"ts":1650916920000,"o":40269.5,"h":40280,"l":40246.5,"c":40264.5,"v":40.643}
{"ts":1650916980000,"o":40264.5,"h":40299,"l":40254.5,"c":40269,"v":62.395}
{"ts":1650917040000,"o":40269,"h":40274,"l":40258,"c":40274,"v":18.685}
{"ts":1650917100000,"o":40274,"h":40274,"l":40264,"c":40265,"v":23.41}
{"ts":1650917160000,"o":40265,"h":40265.5,"l":40217,"c":40217,"v":41.496}
{"ts":1650917220000,"o":40217,"h":40269,"l":40212,"c":40265,"v":65.129}
{"ts":1650917280000,"o":40265,"h":40265,"l":40226.5,"c":40227,"v":8.933}
{"ts":1650917340000,"o":40227,"h":40236,"l":40216,"c":40223.5,"v":24.608}
{"ts":1650917400000,"o":40223.5,"h":40223.5,"l":40161.5,"c":40185,"v":91.009}
{"ts":1650917460000,"o":40185,"h":40214,"l":40177,"c":40182.5,"v":88.859}
{"ts":1650917520000,"o":40182.5,"h":40182.5,"l":40141,"c":40147,"v":112.917}
{"ts":1650917580000,"o":40147,"h":40154.5,"l":40142.5,"c":40142.5,"v":26.079}
{"ts":1650917640000,"o":40142.5,"h":40143,"l":40113.5,"c":40113.5,"v":117.274}
{"ts":1650917700000,"o":40113.5,"h":40141,"l":40113.5,"c":40123.5,"v":57.366}
{"ts":1650917760000,"o":40123.5,"h":40159.5,"l":40123.5,"c":40150,"v":50.742}
{"ts":1650917820000,"o":40150,"h":40169.5,"l":40149.5,"c":40164.5,"v":25.859}
{"ts":1650917880000,"o":40164.5,"h":40164.5,"l":40152,"c":40152,"v":17.061}
{"ts":1650917940000,"o":40152,"h":40163,"l":40144,"c":40158,"v":38.51}
{"ts":1650918000000,"o":40158,"h":40158,"l":40150,"c":40155,"v":52.737}
{"ts":1650918060000,"o":40155,"h":40155,"l":40150,"c":40150.5,"v":15.51}
{"ts":1650918120000,"o":40150.5,"h":40165.5,"l":40150,"c":40165.5,"v":29.544}
{"ts":1650918180000,"o":40165.5,"h":40213,"l":40156.5,"c":40157,"v":120.868}
{"ts":1650918240000,"o":40157,"h":40157,"l":40109.5,"c":40109.5,"v":56.517}
{"ts":1650918300000,"o":40109.5,"h":40126.5,"l":40081,"c":40086,"v":107.714}
{"ts":1650918360000,"o":40086,"h":40113,"l":40086,"c":40113,"v":37.229}
{"ts":1650918420000,"o":40113,"h":40113,"l":40110,"c":40110.5,"v":64.142}
{"ts":1650918480000,"o":40110.5,"h":40111,"l":40090,"c":40090,"v":34.269}
{"ts":1650918540000,"o":40090,"h":40110.5,"l":40090,"c":40101,"v":19.006}
{"ts":1650918600000,"o":40101,"h":40101,"l":40086.5,"c":40087,"v":40.557}
{"ts":1650918660000,"o":40087,"h":40112,"l":40084,"c":40084.5,"v":43.786}
{"ts":1650918720000,"o":40084.5,"h":40096,"l":40084,"c":40096,"v":14.075}
{"ts":1650918780000,"o":40096,"h":40113,"l":40092,"c":40092.5,"v":57.55}
{"ts":1650918840000,"o":40092.5,"h":40101.5,"l":40092,"c":40101,"v":7.141}
{"ts":1650918900000,"o":40101,"h":40101.5,"l":40101,"c":40101.5,"v":11.931}
{"ts":1650918960000,"o":40101.5,"h":40101.5,"l":40036,"c":40036.5,"v":85.371}
{"ts":1650919020000,"o":40036.5,"h":40118.5,"l":40036,"c":40100,"v":38.878}
{"ts":1650919080000,"o":40100,"h":40103.5,"l":40100,"c":40103.5,"v":7.01}
{"ts":1650919140000,"o":40103.5,"h":40120,"l":40103,"c":40119.5,"v":12.705}
{"ts":1650919200000,"o":40119.5,"h":40135.5,"l":40113,"c":40113,"v":20.193}
{"ts":1650919260000,"o":40113,"h":40113,"l":40112,"c":40112.5,"v":17.38}
{"ts":1650919320000,"o":40112.5,"h":40130.5,"l":40110,"c":40130.5,"v":10.486}
{"ts":1650919380000,"o":40130.5,"h":40172.5,"l":40130.5,"c":40135.5,"v":46.634}
{"ts":1650919440000,"o":40135.5,"h":40159,"l":40135,"c":40158.5,"v":10.195}
{"ts":1650919500000,"o":40158.5,"h":40173.5,"l":40158.5,"c":40173.5,"v":11.035}
{"ts":1650919560000,"o":40173.5,"h":40173.5,"l":40137.5,"c":40138,"v":34.534}
{"ts":1650919620000,"o":40138,"h":40138,"l":40113,"c":40137,"v":17.794}
{"ts":1650919680000,"o":40137,"h":40149,"l":40137,"c":40149,"v":14.237}
{"ts":1650919740000,"o":40149,"h":40167,"l":40105,"c":40107.5,"v":17.858}
{"ts":1650919800000,"o":40107.5,"h":40110,"l":40101,"c":40101,"v":27.787}
{"ts":1650919860000,"o":40101,"h":40119.5,"l":40101,"c":40119,"v":4.88}
{"ts":1650919920000,"o":40119,"h":40119.5,"l":40080,"c":40080,"v":49.127}
{"ts":1650919980000,"o":40080,"h":40100,"l":40080,"c":40090,"v":15.117}
{"ts":1650920040000,"o":40090,"h":40108.5,"l":40090,"c":40108.5,"v":4.556}
{"ts":1650920100000,"o":40108.5,"h":40150,"l":40091,"c":40091.5,"v":64.994}
{"ts":1650920160000,"o":40091.5,"h":40112.5,"l":40091,"c":40112,"v":12.509}
{"ts":1650920220000,"o":40112,"h":40145.5,"l":40112,"c":40145.5,"v":7.668}
{"ts":1650920280000,"o":40145.5,"h":40146,"l":40107,"c":40115.5,"v":10.219}
{"ts":1650920340000,"o":40115.5,"h":40166.5,"l":40115.5,"c":40166.5,"v":15.554}
{"ts":1650920400000,"o":40166.5,"h":40167,"l":40144.5,"c":40144.5,"v":21.394}
{"ts":1650920460000,"o":40144.5,"h":40145,"l":40144.5,"c":40145,"v":5.237}
{"ts":1650920520000,"o":40145,"h":40145,"l":40144.5,"c":40144.5,"v":14.397}
{"ts":1650920580000,"o":40144.5,"h":40145,"l":40140.5,"c":40140.5,"v":17.537}
{"ts":1650920640000,"o":40140.5,"h":40141,"l":40109.5,"c":40110,"v":16.206}
{"ts":1650920700000,"o":40110,"h":40121.5,"l":40109.5,"c":40121,"v":11.591}
{"ts":1650920760000,"o":40121,"h":40135.5,"l":40121,"c":40135.5,"v":22.751}
{"ts":1650920820000,"o":40135.5,"h":40161,"l":40135,"c":40151,"v":20.219}
{"ts":1650920880000,"o":40151,"h":40155,"l":40150.5,"c":40155,"v":18.207}
{"ts":1650920940000,"o":40155,"h":40155,"l":40154.5,"c":40154.5,"v":6.727}
{"ts":1650921000000,"o":40154.5,"h":40159,"l":40154.5,"c":40158.5,"v":24.707}
{"ts":1650921060000,"o":40158.5,"h":40161,"l":40158.5,"c":40161,"v":32.777}
{"ts":1650921120000,"o":40161,"h":40188,"l":40160.5,"c":40187.5,"v":61.788}
{"ts":1650921180000,"o":40187.5,"h":40189.5,"l":40187.5,"c":40189.5,"v":25.199}
{"ts":1650921240000,"o":40189.5,"h":40198.5,"l":40189.5,"c":40198,"v":44.453}
{"ts":1650921300000,"o":40198,"h":40198.5,"l":40183,"c":40183,"v":35.26}
{"ts":1650921360000,"o":40183,"h":40183.5,"l":40182,"c":40183,"v":6.183}
{"ts":1650921420000,"o":40183,"h":40194,"l":40183,"c":40191,"v":34.014}
{"ts":1650921480000,"o":40191,"h":40191.5,"l":40163.5,"c":40166,"v":24.361}
{"ts":1650921540000,"o":40166,"h":40166.5,"l":40114,"c":40114,"v":56.484}
{"ts":1650921600000,"o":40114,"h":40131,"l":40114,"c":40125,"v":47.09}
{"ts":1650921660000,"o":40125,"h":40130,"l":40125,"c":40126,"v":13.77}
{"ts":1650921720000,"o":40126,"h":40126.5,"l":40126,"c":40126,"v":9.271}
{"ts":1650921780000,"o":40126,"h":40130,"l":40126,"c":40130,"v":14.333}
{"ts":1650921840000,"o":40130,"h":40137.5,"l":40120,"c":40120,"v":8.65}
{"ts":1650921900000,"o":40120,"h":40120,"l":40045.5,"c":40062,"v":130.77}
{"ts":1650921960000,"o":40062,"h":40083,"l":40062,"c":40083,"v":42.321}
{"ts":1650922020000,"o":40083,"h":40083,"l":40076.5,"c":40076.5,"v":13.237}
{"ts":1650922080000,"o":40076.5,"h":40084.5,"l":40076.5,"c":40076.5,"v":25.444}
{"ts":1650922140000,"o":40076.5,"h":40077,"l":40062.5,"c":40062.5,"v":18.249}
{"ts":1650922200000,"o":40062.5,"h":40082.5,"l":40060,"c":40082,"v":26.482}
{"ts":1650922260000,"o":40082,"h":40082.5,"l":40053.5,"c":40067,"v":22.759}
{"ts":1650922320000,"o":40067,"h":40072,"l":40067,"c":40072,"v":8.875}
{"ts":1650922380000,"o":40072,"h":40107,"l":40071.5,"c":40107,"v":12.017}
{"ts":1650922440000,"o":40107,"h":40161,"l":40107,"c":40141,"v":42.676}
{"ts":1650922500000,"o":40141,"h":40183,"l":40120,"c":40120,"v":66.814}
{"ts":1650922560000,"o":40120,"h":40120.5,"l":40120,"c":40120,"v":16.151}
{"ts":1650922620000,"o":40120,"h":40150,"l":40120,"c":40150,"v":24.972}
{"ts":1650922680000,"o":40150,"h":40164.5,"l":40149.5,"c":40158.5,"v":14.91}
{"ts":1650922740000,"o":40158.5,"h":40158.5,"l":40158,"c":40158.5,"v":13.847}
{"ts":1650922800000,"o":40158.5,"h":40163,"l":40158,"c":40163,"v":8.283}
{"ts":1650922860000,"o":40163,"h":40163,"l":40155,"c":40155,"v":13.834}
{"ts":1650922920000,"o":40155,"h":40155.5,"l":40144,"c":40144,"v":9.93}
{"ts":1650922980000,"o":40144,"h":40152,"l":40144,"c":40150.5,"v":4.396}
{"ts":1650923040000,"o":40150.5,"h":40180,"l":40150.5,"c":40176,"v":23.92}
{"ts":1650923100000,"o":40176,"h":40176,"l":40149,"c":40149,"v":25.397}
{"ts":1650923160000,"o":40149,"h":40149,"l":40134,"c":40134,"v":4.389}
{"ts":1650923220000,"o":40134,"h":40140.5,"l":40130,"c":40130,"v":10.124}
{"ts":1650923280000,"o":40130,"h":40180,"l":40130,"c":40180,"v":18.372}
{"ts":1650923340000,"o":40180,"h":40180,"l":40148,"c":40148,"v":9.182}
{"ts":1650923400000,"o":40148,"h":40246.5,"l":40147,"c":40223,"v":108.559}
{"ts":1650923460000,"o":40223,"h":40223.5,"l":40188.5,"c":40203.5,"v":38.413}
{"ts":1650923520000,"o":40203.5,"h":40203.5,"l":40190.5,"c":40190.5,"v":11.775}
{"ts":1650923580000,"o":40190.5,"h":40191,"l":40190.5,"c":40190.5,"v":12.204}
{"ts":1650923640000,"o":40190.5,"h":40230,"l":40190.5,"c":40230,"v":25.451}
{"ts":1650923700000,"o":40230,"h":40230,"l":40193,"c":40193.5,"v":6.698}
{"ts":1650923760000,"o":40193.5,"h":40193.5,"l":40193,"c":40193,"v":5.699}
{"ts":1650923820000,"o":40193,"h":40193.5,"l":40193,"c":40193,"v":3.118}
{"ts":1650923880000,"o":40193,"h":40219,"l":40193,"c":40219,"v":18.236}
{"ts":1650923940000,"o":40219,"h":40225,"l":40218.5,"c":40225,"v":23.934}
{"ts":1650924000000,"o":40225,"h":40264,"l":40196.5,"c":40196.5,"v":107.69}
{"ts":1650924060000,"o":40196.5,"h":40223,"l":40190.5,"c":40222.5,"v":54.612}
{"ts":1650924120000,"o":40222.5,"h":40223,"l":40190,"c":40190,"v":22.345}
{"ts":1650924180000,"o":40190,"h":40190.5,"l":40165,"c":40165,"v":61.273}
{"ts":1650924240000,"o":40165,"h":40165.5,"l":40141.5,"c":40150,"v":29.734}
{"ts":1650924300000,"o":40150,"h":40182,"l":40149.5,"c":40181.5,"v":32.412}
{"ts":1650924360000,"o":40181.5,"h":40181.5,"l":40139,"c":40139,"v":29.929}
{"ts":1650924420000,"o":40139,"h":40146.5,"l":40135,"c":40136.5,"v":22.995}
{"ts":1650924480000,"o":40136.5,"h":40136.5,"l":40128.5,"c":40128.5,"v":18.461}
{"ts":1650924540000,"o":40128.5,"h":40146.5,"l":40128.5,"c":40138,"v":17.498}
{"ts":1650924600000,"o":40138,"h":40142,"l":40138,"c":40141.5,"v":6.519}
{"ts":1650924660000,"o":40141.5,"h":40161,"l":40141.5,"c":40161,"v":16.833}
{"ts":1650924720000,"o":40161,"h":40172.5,"l":40161,"c":40172,"v":14.698}
{"ts":1650924780000,"o":40172,"h":40172.5,"l":40141.5,"c":40147,"v":16.395}
{"ts":1650924840000,"o":40147,"h":40209.5,"l":40147,"c":40188,"v":53.973}
{"ts":1650924900000,"o":40188,"h":40202.5,"l":40188,"c":40202.5,"v":15.568}
{"ts":1650924960000,"o":40202.5,"h":40208,"l":40200,"c":40200,"v":26.987}
{"ts":1650925020000,"o":40200,"h":40200.5,"l":40200,"c":40200,"v":4.013}
{"ts":1650925080000,"o":40200,"h":40200.5,"l":40200,"c":40200,"v":7.305}
{"ts":1650925140000,"o":40200,"h":40200.5,"l":40196,"c":40196.5,"v":23.667}
{"ts":1650925200000,"o":40196.5,"h":40198.5,"l":40184.5,"c":40198,"v":14.08}
{"ts":1650925260000,"o":40198,"h":40200.5,"l":40198,"c":40200.5,"v":28.554}
{"ts":1650925320000,"o":40200.5,"h":40209.5,"l":40200.5,"c":40201.5,"v":31.371}
{"ts":1650925380000,"o":40201.5,"h":40201.5,"l":40164.5,"c":40164.5,"v":22.731}
{"ts":1650925440000,"o":40164.5,"h":40186,"l":40160,"c":40186,"v":30.766}
{"ts":1650925500000,"o":40186,"h":40225.5,"l":40186,"c":40219.5,"v":65.31}
{"ts":1650925560000,"o":40219.5,"h":40219.5,"l":40219,"c":40219.5,"v":7.2}
{"ts":1650925620000,"o":40219.5,"h":40219.5,"l":40214.5,"c":40214.5,"v":3.083}
{"ts":1650925680000,"o":40214.5,"h":40219.5,"l":40203,"c":40215,"v":71.409}
{"ts":1650925740000,"o":40215,"h":40237.5,"l":40215,"c":40233,"v":33.835}
{"ts":1650925800000,"o":40233,"h":40249.5,"l":40220,"c":40244.5,"v":68.112}
{"ts":1650925860000,"o":40244.5,"h":40250,"l":40244,"c":40250,"v":10.024}
{"ts":1650925920000,"o":40250,"h":40263,"l":40249.5,"c":40250,"v":43.734}
{"ts":1650925980000,"o":40250,"h":40250.5,"l":40240,"c":40240,"v":17.185}
{"ts":1650926040000,"o":40240,"h":40262.5,"l":40240,"c":40262.5,"v":26.033}
{"ts":1650926100000,"o":40262.5,"h":40284.5,"l":40235,"c":40235,"v":90.091}
{"ts":1650926160000,"o":40235,"h":40235,"l":40230,"c":40230.5,"v":16.045}
{"ts":1650926220000,"o":40230.5,"h":40233.5,"l":40230.5,"c":40233,"v":13.908}
{"ts":1650926280000,"o":40233,"h":40264.5,"l":40233,"c":40264.5,"v":21.281}
{"ts":1650926340000,"o":40264.5,"h":40272.5,"l":40264,"c":40272,"v":33.249}
{"ts":1650926400000,"o":40272,"h":40272.5,"l":40264,"c":40264,"v":14.331}
{"ts":1650926460000,"o":40264,"h":40270,"l":40257.5,"c":40269.5,"v":17.621}
{"ts":1650926520000,"o":40269.5,"h":40340.5,"l":40269.5,"c":40318,"v":149.992}
{"ts":1650926580000,"o":40318,"h":40318.5,"l":40313.5,"c":40313.5,"v":18.188}
{"ts":1650926640000,"o":40313.5,"h":40340.5,"l":40313,"c":40340.5,"v":41.91}
{"ts":1650926700000,"o":40340.5,"h":40345,"l":40340,"c":40345,"v":38.028}
{"ts":1650926760000,"o":40345,"h":40349.5,"l":40344.5,"c":40349.5,"v":31.642}
{"ts":1650926820000,"o":40349.5,"h":40673,"l":40349,"c":40578,"v":1400.944}
{"ts":1650926880000,"o":40578,"h":40578.5,"l":40459.5,"c":40472,"v":295.587}
{"ts":1650926940000,"o":40472,"h":40472,"l":40305,"c":40324.5,"v":428.096}
{"ts":1650927000000,"o":40324.5,"h":40325,"l":40265,"c":40308,"v":255.106}
{"ts":1650927060000,"o":40308,"h":40345,"l":40308,"c":40327.5,"v":137.293}
{"ts":1650927120000,"o":40327.5,"h":40341,"l":40327.5,"c":40330.5,"v":52.74}
{"ts":1650927180000,"o":40330.5,"h":40331,"l":40309,"c":40309,"v":49.944}
{"ts":1650927240000,"o":40309,"h":40330,"l":40300,"c":40330,"v":58.209}
{"ts":1650927300000,"o":40330,"h":40343,"l":40329.5,"c":40342.5,"v":21.649}
{"ts":1650927360000,"o":40342.5,"h":40384,"l":40342.5,"c":40365,"v":50.674}
{"ts":1650927420000,"o":40365,"h":40380,"l":40350.5,"c":40366.5,"v":42.738}
{"ts":1650927480000,"o":40366.5,"h":40366.5,"l":40350.5,"c":40350.5,"v":29.282}
{"ts":1650927540000,"o":40350.5,"h":40351,"l":40331,"c":40331,"v":28.726}
{"ts":1650927600000,"o":40331,"h":40399.5,"l":40314,"c":40314.5,"v":104.77}
{"ts":1650927660000,"o":40314.5,"h":40314.5,"l":40290,"c":40290,"v":32.221}
{"ts":1650927720000,"o":40290,"h":40308,"l":40290,"c":40291,"v":39.93}
{"ts":1650927780000,"o":40291,"h":40297,"l":40290.5,"c":40296.5,"v":34.635}
{"ts":1650927840000,"o":40296.5,"h":40297,"l":40270,"c":40292,"v":65.648}
{"ts":1650927900000,"o":40292,"h":40292,"l":40268.5,"c":40268.5,"v":31.137}
{"ts":1650927960000,"o":40268.5,"h":40269,"l":40265,"c":40265,"v":24.4}
{"ts":1650928020000,"o":40265,"h":40267,"l":40261.5,"c":40266.5,"v":17.358}
{"ts":1650928080000,"o":40266.5,"h":40266.5,"l":40232.5,"c":40233,"v":102.237}
{"ts":1650928140000,"o":40233,"h":40262,"l":40232.5,"c":40257,"v":92.818}
{"ts":1650928200000,"o":40257,"h":40257,"l":40256.5,"c":40257,"v":9.413}
{"ts":1650928260000,"o":40257,"h":40315,"l":40256.5,"c":40315,"v":34.863}
{"ts":1650928320000,"o":40315,"h":40346,"l":40298.5,"c":40345.5,"v":65.103}
{"ts":1650928380000,"o":40345.5,"h":40345.5,"l":40329,"c":40329.5,"v":25.469}
{"ts":1650928440000,"o":40329.5,"h":40344.5,"l":40329,"c":40340,"v":11.623}
{"ts":1650928500000,"o":40340,"h":40363.5,"l":40340,"c":40351,"v":23.079}
{"ts":1650928560000,"o":40351,"h":40397,"l":40350.5,"c":40397,"v":75.86}
{"ts":1650928620000,"o":40397,"h":40436,"l":40396.5,"c":40433.5,"v":132.653}
{"ts":1650928680000,"o":40433.5,"h":40492.5,"l":40433.5,"c":40490,"v":87.351}
{"ts":1650928740000,"o":40490,"h":40571,"l":40476,"c":40487.5,"v":321.15}
{"ts":1650928800000,"o":40487.5,"h":40488,"l":40444,"c":40444,"v":82.224}
{"ts":1650928860000,"o":40444,"h":40444.5,"l":40444,"c":40444,"v":18.823}
{"ts":1650928920000,"o":40444,"h":40529.5,"l":40444,"c":40529.5,"v":141.711}
{"ts":1650928980000,"o":40529.5,"h":40530,"l":40504.5,"c":40504.5,"v":103.972}
{"ts":1650929040000,"o":40504.5,"h":40540,"l":40493,"c":40493,"v":93.93}
{"ts":1650929100000,"o":40493,"h":40493.5,"l":40446.5,"c":40456.5,"v":86.958}
{"ts":1650929160000,"o":40456.5,"h":40465,"l":40444,"c":40455,"v":33.073}
{"ts":1650929220000,"o":40455,"h":40457.5,"l":40445.5,"c":40445.5,"v":20.699}
{"ts":1650929280000,"o":40445.5,"h":40445.5,"l":40442,"c":40442,"v":14.026}
{"ts":1650929340000,"o":40442,"h":40442.5,"l":40385.5,"c":40411,"v":109.731}
{"ts":1650929400000,"o":40411,"h":40487.5,"l":40411,"c":40484,"v":110.123}
{"ts":1650929460000,"o":40484,"h":40512,"l":40468.5,"c":40500.5,"v":33.266}
{"ts":1650929520000,"o":40500.5,"h":40500.5,"l":40472,"c":40488,"v":64.754}
{"ts":1650929580000,"o":40488,"h":40500,"l":40476,"c":40476,"v":44.52}
{"ts":1650929640000,"o":40476,"h":40476.5,"l":40466.5,"c":40470.5,"v":27.066}
{"ts":1650929700000,"o":40470.5,"h":40471,"l":40470.5,"c":40470.5,"v":7.509}
{"ts":1650929760000,"o":40470.5,"h":40484,"l":40468,"c":40484,"v":20.387}
{"ts":1650929820000,"o":40484,"h":40485,"l":40483.5,"c":40484.5,"v":48.447}
{"ts":1650929880000,"o":40484.5,"h":40487,"l":40468,"c":40470.5,"v":49.337}
{"ts":1650929940000,"o":40470.5,"h":40477,"l":40470,"c":40477,"v":24.256}
{"ts":1650930000000,"o":40477,"h":40495,"l":40470.5,"c":40470.5,"v":23.82}
{"ts":1650930060000,"o":40470.5,"h":40489,"l":40470.5,"c":40489,"v":24.577}
{"ts":1650930120000,"o":40489,"h":40489,"l":40488.5,"c":40489,"v":17.271}
{"ts":1650930180000,"o":40489,"h":40489,"l":40444,"c":40444,"v":60.219}
{"ts":1650930240000,"o":40444,"h":40444.5,"l":40425.5,"c":40425.5,"v":20.58}
{"ts":1650930300000,"o":40425.5,"h":40443,"l":40412,"c":40413,"v":54.913}
{"ts":1650930360000,"o":40413,"h":40455,"l":40412.5,"c":40454.5,"v":54.777}
{"ts":1650930420000,"o":40454.5,"h":40472,"l":40454.5,"c":40471.5,"v":22.267}
{"ts":1650930480000,"o":40471.5,"h":40472,"l":40454,"c":40470,"v":30.859}
{"ts":1650930540000,"o":40470,"h":40470,"l":40469.5,"c":40470,"v":16.758}
{"ts":1650930600000,"o":40470,"h":40473.5,"l":40445.5,"c":40446,"v":47.079}
{"ts":1650930660000,"o":40446,"h":40462.5,"l":40430,"c":40437,"v":31.287}
{"ts":1650930720000,"o":40437,"h":40449.5,"l":40437,"c":40449,"v":36.289}
{"ts":1650930780000,"o":40449,"h":40449.5,"l":40449,"c":40449,"v":5.352}
{"ts":1650930840000,"o":40449,"h":40449.5,"l":40430,"c":40430,"v":27.554}
{"ts":1650930900000,"o":40430,"h":40430.5,"l":40430,"c":40430,"v":5.968}
{"ts":1650930960000,"o":40430,"h":40430.5,"l":40430,"c":40430,"v":10.916}
{"ts":1650931020000,"o":40430,"h":40430.5,"l":40430,"c":40430,"v":18.774}
{"ts":1650931080000,"o":40430,"h":40430.5,"l":40425.5,"c":40426,"v":17.223}
{"ts":1650931140000,"o":40426,"h":40426,"l":40379.5,"c":40400,"v":94.276}
{"ts":1650931200000,"o":40400,"h":40472.5,"l":40399.5,"c":40454.5,"v":112.267}
{"ts":1650931260000,"o":40454.5,"h":40468,"l":40444.5,"c":40454.5,"v":24.579}
{"ts":1650931320000,"o":40454.5,"h":40487.5,"l":40454,"c":40476.5,"v":83.667}
{"ts":1650931380000,"o":40476.5,"h":40566,"l":40476.5,"c":40488.5,"v":254.672}
{"ts":1650931440000,"o":40488.5,"h":40489,"l":40440,"c":40440,"v":48.928}
{"ts":1650931500000,"o":40440,"h":40476,"l":40440,"c":40476,"v":107.441}
{"ts":1650931560000,"o":40476,"h":40500,"l":40475.5,"c":40488.5,"v":60.981}
{"ts":1650931620000,"o":40488.5,"h":40489,"l":40400.5,"c":40400.5,"v":44.054}
{"ts":1650931680000,"o":40400.5,"h":40411,"l":40395,"c":40399.5,"v":35.385}
{"ts":1650931740000,"o":40399.5,"h":40403,"l":40399.5,"c":40403,"v":27.936}
{"ts":1650931800000,"o":40403,"h":40420.5,"l":40402.5,"c":40420,"v":32.237}
{"ts":1650931860000,"o":40420,"h":40420.5,"l":40415,"c":40415,"v":30.14}
{"ts":1650931920000,"o":40415,"h":40415,"l":40401,"c":40401,"v":31.821}
{"ts":1650931980000,"o":40401,"h":40418,"l":40400.5,"c":40406.5,"v":40.784}
{"ts":1650932040000,"o":40406.5,"h":40440,"l":40406.5,"c":40440,"v":36.633}
{"ts":1650932100000,"o":40440,"h":40440,"l":40416,"c":40416,"v":21.898}
{"ts":1650932160000,"o":40416,"h":40440,"l":40416,"c":40432,"v":18.405}
{"ts":1650932220000,"o":40432,"h":40432,"l":40399,"c":40399,"v":12.019}
{"ts":1650932280000,"o":40399,"h":40399,"l":40383.5,"c":40384,"v":57.084}
{"ts":1650932340000,"o":40384,"h":40397.5,"l":40379.5,"c":40380,"v":52.756}
{"ts":1650932400000,"o":40380,"h":40380.5,"l":40368.5,"c":40379.5,"v":38.686}
{"ts":1650932460000,"o":40379.5,"h":40455,"l":40379.5,"c":40455,"v":52.827}
{"ts":1650932520000,"o":40455,"h":40456,"l":40448,"c":40456,"v":34.607}
{"ts":1650932580000,"o":40456,"h":40457.5,"l":40444,"c":40448.5,"v":16.112}
{"ts":1650932640000,"o":40448.5,"h":40457.5,"l":40445.5,"c":40445.5,"v":18.943}
{"ts":1650932700000,"o":40445.5,"h":40479,"l":40444,"c":40478.5,"v":34.968}
{"ts":1650932760000,"o":40478.5,"h":40509,"l":40478.5,"c":40495,"v":74.322}
{"ts":1650932820000,"o":40495,"h":40531,"l":40495,"c":40512,"v":79.7}
{"ts":1650932880000,"o":40512,"h":40522.5,"l":40464.5,"c":40522.5,"v":115.702}
{"ts":1650932940000,"o":40522.5,"h":40550,"l":40515,"c":40537,"v":95.756}
{"ts":1650933000000,"o":40537,"h":40537,"l":40500,"c":40500,"v":79.436}
{"ts":1650933060000,"o":40500,"h":40530,"l":40493,"c":40530,"v":21.832}
{"ts":1650933120000,"o":40530,"h":40554.5,"l":40529.5,"c":40549.5,"v":66.728}
{"ts":1650933180000,"o":40549.5,"h":40565.5,"l":40549,"c":40565,"v":112.188}
{"ts":1650933240000,"o":40565,"h":40626,"l":40561,"c":40577,"v":201.44}
{"ts":1650933300000,"o":40577,"h":40649,"l":40576.5,"c":40649,"v":108.471}
{"ts":1650933360000,"o":40649,"h":40803,"l":40648.5,"c":40658,"v":864.285}
{"ts":1650933420000,"o":40658,"h":40658,"l":40619,"c":40630,"v":111.295}
{"ts":1650933480000,"o":40630,"h":40639.5,"l":40623,"c":40639,"v":29.191}
{"ts":1650933540000,"o":40639,"h":40639.5,"l":40604,"c":40623.5,"v":114.558}
{"ts":1650933600000,"o":40623.5,"h":40623.5,"l":40574,"c":40584,"v":43.671}
{"ts":1650933660000,"o":40584,"h":40595.5,"l":40583.5,"c":40595,"v":31.919}
{"ts":1650933720000,"o":40595,"h":40595.5,"l":40562.5,"c":40572.5,"v":39.272}
{"ts":1650933780000,"o":40572.5,"h":40591,"l":40552,"c":40591,"v":45.215}
{"ts":1650933840000,"o":40591,"h":40600,"l":40568,"c":40581,"v":76.057}
{"ts":1650933900000,"o":40581,"h":40637.5,"l":40581,"c":40614,"v":66.936}
{"ts":1650933960000,"o":40614,"h":40614.5,"l":40592,"c":40592,"v":23.605}
{"ts":1650934020000,"o":40592,"h":40592.5,"l":40540,"c":40549.5,"v":47.965}
{"ts":1650934080000,"o":40549.5,"h":40581,"l":40549,"c":40565,"v":28.775}
{"ts":1650934140000,"o":40565,"h":40565,"l":40555,"c":40555,"v":28.145}
{"ts":1650934200000,"o":40555,"h":40579,"l":40550,"c":40565,"v":48.434}
{"ts":1650934260000,"o":40565,"h":40576,"l":40555,"c":40561,"v":21.55}
{"ts":1650934320000,"o":40561,"h":40570.5,"l":40560.5,"c":40570.5,"v":55.967}
{"ts":1650934380000,"o":40570.5,"h":40596,"l":40560.5,"c":40575,"v":64.239}
{"ts":1650934440000,"o":40575,"h":40575.5,"l":40567,"c":40567.5,"v":19.935}
{"ts":1650934500000,"o":40567.5,"h":40567.5,"l":40561,"c":40561,"v":55.994}
{"ts":1650934560000,"o":40561,"h":40565.5,"l":40561,"c":40565,"v":11.201}
{"ts":1650934620000,"o":40565,"h":40567.5,"l":40530,"c":40530.5,"v":93.684}
{"ts":1650934680000,"o":40530.5,"h":40541,"l":40530,"c":40541,"v":51.127}
{"ts":1650934740000,"o":40541,"h":40541,"l":40540.5,"c":40540.5,"v":31.491}
{"ts":1650934800000,"o":40540.5,"h":40550,"l":40535,"c":40549,"v":54.295}
{"ts":1650934860000,"o":40549,"h":40549,"l":40530,"c":40530,"v":39.449}
{"ts":1650934920000,"o":40530,"h":40546.5,"l":40530,"c":40537,"v":25.275}
{"ts":1650934980000,"o":40537,"h":40549,"l":40537,"c":40548.5,"v":20.137}
{"ts":1650935040000,"o":40548.5,"h":40572,"l":40548.5,"c":40551.5,"v":29.602}
{"ts":1650935100000,"o":40551.5,"h":40552,"l":40532,"c":40532.5,"v":42.883}
{"ts":1650935160000,"o":40532.5,"h":40550,"l":40532,"c":40550,"v":18.331}
{"ts":1650935220000,"o":40550,"h":40550,"l":40537,"c":40537,"v":8.176}
{"ts":1650935280000,"o":40537,"h":40537.5,"l":40513,"c":40513,"v":26.089}
{"ts":1650935340000,"o":40513,"h":40513.5,"l":40513,"c":40513,"v":7.927}
{"ts":1650935400000,"o":40513,"h":40513.5,"l":40513,"c":40513,"v":19.628}
{"ts":1650935460000,"o":40513,"h":40513.5,"l":40510,"c":40510,"v":23.861}
{"ts":1650935520000,"o":40510,"h":40529.5,"l":40510,"c":40515,"v":28.761}
{"ts":1650935580000,"o":40515,"h":40515,"l":40514.5,"c":40514.5,"v":9.473}
{"ts":1650935640000,"o":40514.5,"h":40528,"l":40514.5,"c":40520,"v":32.384}
{"ts":1650935700000,"o":40520,"h":40520.5,"l":40514.5,"c":40514.5,"v":11.985}
{"ts":1650935760000,"o":40514.5,"h":40583,"l":40514.5,"c":40560.5,"v":64.709}
{"ts":1650935820000,"o":40560.5,"h":40570,"l":40556,"c":40565,"v":24.684}
{"ts":1650935880000,"o":40565,"h":40575,"l":40565,"c":40565.5,"v":14.976}
{"ts":1650935940000,"o":40565.5,"h":40565.5,"l":40565,"c":40565,"v":11.113}
{"ts":1650936000000,"o":40565,"h":40565.5,"l":40565,"c":40565.5,"v":7.781}
{"ts":1650936060000,"o":40565.5,"h":40579,"l":40565,"c":40578.5,"v":90.638}
{"ts":1650936120000,"o":40578.5,"h":40611,"l":40578.5,"c":40600.5,"v":29.143}
{"ts":1650936180000,"o":40600.5,"h":40600.5,"l":40540.5,"c":40560.5,"v":48.573}
{"ts":1650936240000,"o":40560.5,"h":40561,"l":40560.5,"c":40560.5,"v":3.288}
{"ts":1650936300000,"o":40560.5,"h":40568.5,"l":40560.5,"c":40568.5,"v":37.913}
{"ts":1650936360000,"o":40568.5,"h":40581.5,"l":40565,"c":40565,"v":23.975}
{"ts":1650936420000,"o":40565,"h":40565.5,"l":40519.5,"c":40524,"v":18.313}
{"ts":1650936480000,"o":40524,"h":40524.5,"l":40519.5,"c":40523,"v":25.721}
{"ts":1650936540000,"o":40523,"h":40523,"l":40522.5,"c":40523,"v":3.184}
{"ts":1650936600000,"o":40523,"h":40550,"l":40520,"c":40545,"v":40.907}
{"ts":1650936660000,"o":40545,"h":40545,"l":40518,"c":40518,"v":10.14}
{"ts":1650936720000,"o":40518,"h":40518.5,"l":40484,"c":40495.5,"v":82.467}
{"ts":1650936780000,"o":40495.5,"h":40495.5,"l":40485,"c":40494.5,"v":19.021}
{"ts":1650936840000,"o":40494.5,"h":40497.5,"l":40484,"c":40484.5,"v":23.586}
{"ts":1650936900000,"o":40484.5,"h":40484.5,"l":40453,"c":40470.5,"v":80.27}
{"ts":1650936960000,"o":40470.5,"h":40471,"l":40432,"c":40450,"v":101.131}
{"ts":1650937020000,"o":40450,"h":40487.5,"l":40450,"c":40487.5,"v":52.17}
{"ts":1650937080000,"o":40487.5,"h":40489.5,"l":40470.5,"c":40489.5,"v":16.972}
{"ts":1650937140000,"o":40489.5,"h":40489.5,"l":40489,"c":40489.5,"v":13.614}
{"ts":1650937200000,"o":40489.5,"h":40510,"l":40489,"c":40509.5,"v":73.08}
{"ts":1650937260000,"o":40509.5,"h":40512.5,"l":40509.5,"c":40512.5,"v":7.494}
{"ts":1650937320000,"o":40512.5,"h":40542.5,"l":40512.5,"c":40539.5,"v":102.268}
{"ts":1650937380000,"o":40539.5,"h":40539.5,"l":40539,"c":40539.5,"v":6.521}
{"ts":1650937440000,"o":40539.5,"h":40539.5,"l":40539,"c":40539,"v":16.401}
{"ts":1650937500000,"o":40539,"h":40539,"l":40523,"c":40533,"v":11.845}
{"ts":1650937560000,"o":40533,"h":40533,"l":40520,"c":40520,"v":6.934}
{"ts":1650937620000,"o":40520,"h":40549,"l":40513.5,"c":40547.5,"v":28.675}
{"ts":1650937680000,"o":40547.5,"h":40547.5,"l":40531,"c":40531.5,"v":15.102}
{"ts":1650937740000,"o":40531.5,"h":40531.5,"l":40509.5,"c":40519,"v":24.4}
{"ts":1650937800000,"o":40519,"h":40519,"l":40469,"c":40474.5,"v":17.112}
{"ts":1650937860000,"o":40474.5,"h":40475,"l":40456,"c":40461.5,"v":54.791}
{"ts":1650937920000,"o":40461.5,"h":40480.5,"l":40461,"c":40480.5,"v":34.733}
{"ts":1650937980000,"o":40480.5,"h":40480.5,"l":40461.5,"c":40462,"v":23.68}
{"ts":1650938040000,"o":40462,"h":40475,"l":40461.5,"c":40475,"v":15.867}
{"ts":1650938100000,"o":40475,"h":40475,"l":40474.5,"c":40474.5,"v":26.407}
{"ts":1650938160000,"o":40474.5,"h":40475,"l":40463.5,"c":40463.5,"v":67.561}
{"ts":1650938220000,"o":40463.5,"h":40479,"l":40463.5,"c":40479,"v":25.895}
{"ts":1650938280000,"o":40479,"h":40479,"l":40470,"c":40470,"v":24.666}
{"ts":1650938340000,"o":40470,"h":40470.5,"l":40470,"c":40470,"v":3.079}
{"ts":1650938400000,"o":40470,"h":40470.5,"l":40451,"c":40451,"v":38.692}
{"ts":1650938460000,"o":40451,"h":40462.5,"l":40451,"c":40453,"v":13.561}
{"ts":1650938520000,"o":40453,"h":40453.5,"l":40452,"c":40452,"v":21.304}
{"ts":1650938580000,"o":40452,"h":40476,"l":40452,"c":40476,"v":42.857}
{"ts":1650938640000,"o":40476,"h":40482.5,"l":40470,"c":40470.5,"v":18.652}
{"ts":1650938700000,"o":40470.5,"h":40470.5,"l":40451,"c":40451.5,"v":16.136}
{"ts":1650938760000,"o":40451.5,"h":40451.5,"l":40451,"c":40451,"v":8.055}
{"ts":1650938820000,"o":40451,"h":40451.5,"l":40448.5,"c":40448.5,"v":9.593}
{"ts":1650938880000,"o":40448.5,"h":40475,"l":40448.5,"c":40463,"v":59.194}
{"ts":1650938940000,"o":40463,"h":40479.5,"l":40462.5,"c":40479,"v":14.383}
{"ts":1650939000000,"o":40479,"h":40480,"l":40479,"c":40480,"v":20.981}
{"ts":1650939060000,"o":40480,"h":40480,"l":40479.5,"c":40480,"v":5.856}
{"ts":1650939120000,"o":40480,"h":40480,"l":40479.5,"c":40480,"v":3.598}
{"ts":1650939180000,"o":40480,"h":40498,"l":40479.5,"c":40498,"v":26.151}
{"ts":1650939240000,"o":40498,"h":40498,"l":40497.5,"c":40497.5,"v":11.37}
{"ts":1650939300000,"o":40497.5,"h":40498,"l":40497.5,"c":40497.5,"v":6.228}
{"ts":1650939360000,"o":40497.5,"h":40498,"l":40497.5,"c":40497.5,"v":30.852}
{"ts":1650939420000,"o":40497.5,"h":40515,"l":40497.5,"c":40515,"v":72.273}
{"ts":1650939480000,"o":40515,"h":40533.5,"l":40515,"c":40533.5,"v":21.361}
{"ts":1650939540000,"o":40533.5,"h":40538,"l":40533,"c":40537.5,"v":20.893}
{"ts":1650939600000,"o":40537.5,"h":40538,"l":40537.5,"c":40537.5,"v":26.164}
{"ts":1650939660000,"o":40537.5,"h":40538,"l":40537.5,"c":40538,"v":22.384}
{"ts":1650939720000,"o":40538,"h":40543,"l":40537.5,"c":40542.5,"v":19.53}
{"ts":1650939780000,"o":40542.5,"h":40543,"l":40542.5,"c":40543,"v":10.742}
{"ts":1650939840000,"o":40543,"h":40543,"l":40542.5,"c":40543,"v":16.136}
{"ts":1650939900000,"o":40543,"h":40550,"l":40542.5,"c":40549.5,"v":39.486}
{"ts":1650939960000,"o":40549.5,"h":40550,"l":40549.5,"c":40550,"v":22.015}
{"ts":1650940020000,"o":40550,"h":40550,"l":40549.5,"c":40550,"v":5.235}
{"ts":1650940080000,"o":40550,"h":40550,"l":40549.5,"c":40550,"v":3.099}
{"ts":1650940140000,"o":40550,"h":40555,"l":40549.5,"c":40555,"v":13.668}
{"ts":1650940200000,"o":40555,"h":40555,"l":40554.5,"c":40554.5,"v":20.144}
{"ts":1650940260000,"o":40554.5,"h":40555,"l":40551.5,"c":40551.5,"v":54.29}
{"ts":1650940320000,"o":40551.5,"h":40581,"l":40551.5,"c":40581,"v":76.027}
{"ts":1650940380000,"o":40581,"h":40593,"l":40558.5,"c":40558.5,"v":87.25}
{"ts":1650940440000,"o":40558.5,"h":40559,"l":40549.5,"c":40549.5,"v":56.313}
{"ts":1650940500000,"o":40549.5,"h":40550,"l":40520,"c":40520.5,"v":84.176}
{"ts":1650940560000,"o":40520.5,"h":40520.5,"l":40497.5,"c":40499.5,"v":38.095}
{"ts":1650940620000,"o":40499.5,"h":40500,"l":40480,"c":40487.5,"v":35.003}
{"ts":1650940680000,"o":40487.5,"h":40487.5,"l":40440.5,"c":40460.5,"v":64.759}
{"ts":1650940740000,"o":40460.5,"h":40462.5,"l":40440.5,"c":40441,"v":89.543}
{"ts":1650940800000,"o":40441,"h":40450,"l":40440.5,"c":40440.5,"v":30.418}
{"ts":1650940860000,"o":40440.5,"h":40441,"l":40366.5,"c":40386,"v":221.628}
{"ts":1650940920000,"o":40386,"h":40423,"l":40386,"c":40411,"v":43.733}
{"ts":1650940980000,"o":40411,"h":40450,"l":40410.5,"c":40449.5,"v":44.179}
{"ts":1650941040000,"o":40449.5,"h":40465,"l":40449.5,"c":40458.5,"v":14.007}
{"ts":1650941100000,"o":40458.5,"h":40458.5,"l":40431,"c":40431,"v":28.427}
{"ts":1650941160000,"o":40431,"h":40459.5,"l":40431,"c":40459,"v":24.317}
{"ts":1650941220000,"o":40459,"h":40465,"l":40459,"c":40464.5,"v":8.222}
{"ts":1650941280000,"o":40464.5,"h":40520,"l":40464.5,"c":40509,"v":101.721}
{"ts":1650941340000,"o":40509,"h":40509,"l":40504.5,"c":40504.5,"v":22.729}
{"ts":1650941400000,"o":40504.5,"h":40504.5,"l":40502,"c":40502,"v":8.626}
{"ts":1650941460000,"o":40502,"h":40502.5,"l":40476.5,"c":40496.5,"v":50.274}
{"ts":1650941520000,"o":40496.5,"h":40507,"l":40496,"c":40507,"v":15.298}
{"ts":1650941580000,"o":40507,"h":40514.5,"l":40506.5,"c":40514,"v":13.089}
{"ts":1650941640000,"o":40514,"h":40514.5,"l":40502,"c":40502.5,"v":7.91}
{"ts":1650941700000,"o":40502.5,"h":40502.5,"l":40502,"c":40502,"v":0.638}
{"ts":1650941760000,"o":40502,"h":40502,"l":40487,"c":40491,"v":28.756}
{"ts":1650941820000,"o":40491,"h":40491.5,"l":40484,"c":40484,"v":2.844}
{"ts":1650941880000,"o":40484,"h":40510,"l":40484,"c":40510,"v":14.31}
{"ts":1650941940000,"o":40510,"h":40523,"l":40509.5,"c":40522.5,"v":14.587}
{"ts":1650942000000,"o":40522.5,"h":40523,"l":40511,"c":40511,"v":59.857}
{"ts":1650942060000,"o":40511,"h":40540,"l":40504,"c":40540,"v":48.219}
{"ts":1650942120000,"o":40540,"h":40550,"l":40525,"c":40525.5,"v":48.085}
{"ts":1650942180000,"o":40525.5,"h":40525.5,"l":40500,"c":40500,"v":32.331}
{"ts":1650942240000,"o":40500,"h":40525,"l":40500,"c":40525,"v":31.949}
{"ts":1650942300000,"o":40525,"h":40550,"l":40524.5,"c":40550,"v":14.166}
{"ts":1650942360000,"o":40550,"h":40550,"l":40549.5,"c":40549.5,"v":20.644}
{"ts":1650942420000,"o":40549.5,"h":40550,"l":40530,"c":40530,"v":22.388}
{"ts":1650942480000,"o":40530,"h":40530.5,"l":40524,"c":40524.5,"v":18.623}
{"ts":1650942540000,"o":40524.5,"h":40552,"l":40524,"c":40551.5,"v":33.785}
{"ts":1650942600000,"o":40551.5,"h":40552,"l":40548.5,"c":40548.5,"v":6.944}
{"ts":1650942660000,"o":40548.5,"h":40549,"l":40548.5,"c":40548.5,"v":10.647}
{"ts":1650942720000,"o":40548.5,"h":40549,"l":40538,"c":40538.5,"v":11.439}
{"ts":1650942780000,"o":40538.5,"h":40538.5,"l":40538,"c":40538,"v":7.713}
{"ts":1650942840000,"o":40538,"h":40548,"l":40538,"c":40547.5,"v":5.505}
{"ts":1650942900000,"o":40547.5,"h":40550,"l":40547.5,"c":40549.5,"v":13.181}
{"ts":1650942960000,"o":40549.5,"h":40552,"l":40549.5,"c":40552,"v":20.5}
{"ts":1650943020000,"o":40552,"h":40552,"l":40551,"c":40551,"v":27.118}
{"ts":1650943080000,"o":40551,"h":40551.5,"l":40538,"c":40538,"v":15.974}
{"ts":1650943140000,"o":40538,"h":40547,"l":40538,"c":40546.5,"v":14.273}
{"ts":1650943200000,"o":40546.5,"h":40547,"l":40543,"c":40543,"v":12.512}
{"ts":1650943260000,"o":40543,"h":40543.5,"l":40538,"c":40538.5,"v":3.595}
{"ts":1650943320000,"o":40538.5,"h":40538.5,"l":40538,"c":40538.5,"v":6.518}
{"ts":1650943380000,"o":40538.5,"h":40538.5,"l":40538,"c":40538,"v":4.207}
{"ts":1650943440000,"o":40538,"h":40551.5,"l":40538,"c":40551.5,"v":30.47}
{"ts":1650943500000,"o":40551.5,"h":40551.5,"l":40551,"c":40551.5,"v":5.058}
{"ts":1650943560000,"o":40551.5,"h":40551.5,"l":40551,"c":40551,"v":5.074}
{"ts":1650943620000,"o":40551,"h":40551.5,"l":40551,"c":40551,"v":0.769}
{"ts":1650943680000,"o":40551,"h":40565,"l":40551,"c":40565,"v":28}
{"ts":1650943740000,"o":40565,"h":40614,"l":40564.5,"c":40613.5,"v":213.4}
{"ts":1650943800000,"o":40613.5,"h":40613.5,"l":40581.5,"c":40581.5,"v":38.579}
{"ts":1650943860000,"o":40581.5,"h":40582,"l":40567.5,"c":40568,"v":24.551}
{"ts":1650943920000,"o":40568,"h":40570.5,"l":40567.5,"c":40570,"v":41.609}
{"ts":1650943980000,"o":40570,"h":40570.5,"l":40561,"c":40561,"v":4.876}
{"ts":1650944040000,"o":40561,"h":40561.5,"l":40552,"c":40552,"v":59.104}
{"ts":1650944100000,"o":40552,"h":40568,"l":40552,"c":40568,"v":36.115}
{"ts":1650944160000,"o":40568,"h":40568,"l":40567.5,"c":40567.5,"v":4.188}
{"ts":1650944220000,"o":40567.5,"h":40568,"l":40551.5,"c":40552,"v":16.57}
{"ts":1650944280000,"o":40552,"h":40552,"l":40523.5,"c":40528,"v":27.402}
{"ts":1650944340000,"o":40528,"h":40528.5,"l":40504.5,"c":40504.5,"v":12.868}
{"ts":1650944400000,"o":40504.5,"h":40505,"l":40482,"c":40485.5,"v":51.453}
{"ts":1650944460000,"o":40485.5,"h":40486,"l":40481.5,"c":40481.5,"v":14.76}
{"ts":1650944520000,"o":40481.5,"h":40485.5,"l":40481.5,"c":40485,"v":68.382}
{"ts":1650944580000,"o":40485,"h":40491,"l":40485,"c":40490.5,"v":21.035}
{"ts":1650944640000,"o":40490.5,"h":40508.5,"l":40490.5,"c":40495,"v":38.046}
{"ts":1650944700000,"o":40495,"h":40508.5,"l":40495,"c":40500,"v":32.381}
{"ts":1650944760000,"o":40500,"h":40500.5,"l":40495,"c":40495.5,"v":25.19}
{"ts":1650944820000,"o":40495.5,"h":40495.5,"l":40481.5,"c":40481.5,"v":38.276}
{"ts":1650944880000,"o":40481.5,"h":40483,"l":40481.5,"c":40482.5,"v":5.005}
{"ts":1650944940000,"o":40482.5,"h":40491,"l":40482.5,"c":40491,"v":7.327}
{"ts":1650945000000,"o":40491,"h":40507.5,"l":40490.5,"c":40507.5,"v":13.779}
{"ts":1650945060000,"o":40507.5,"h":40508,"l":40507.5,"c":40507.5,"v":10.445}
{"ts":1650945120000,"o":40507.5,"h":40508,"l":40505.5,"c":40506,"v":10.182}
{"ts":1650945180000,"o":40506,"h":40506,"l":40505.5,"c":40505.5,"v":2.372}
{"ts":1650945240000,"o":40505.5,"h":40506,"l":40505.5,"c":40506,"v":5.115}
{"ts":1650945300000,"o":40506,"h":40506,"l":40505.5,"c":40506,"v":12.046}
{"ts":1650945360000,"o":40506,"h":40518,"l":40505.5,"c":40518,"v":12.369}
{"ts":1650945420000,"o":40518,"h":40518,"l":40517.5,"c":40517.5,"v":6.981}
{"ts":1650945480000,"o":40517.5,"h":40520,"l":40517.5,"c":40520,"v":15.801}
{"ts":1650945540000,"o":40520,"h":40520,"l":40519.5,"c":40520,"v":4.311}
{"ts":1650945600000,"o":40520,"h":40541,"l":40519.5,"c":40541,"v":14.06}
{"ts":1650945660000,"o":40541,"h":40558,"l":40536.5,"c":40558,"v":29.075}
{"ts":1650945720000,"o":40558,"h":40585,"l":40557.5,"c":40572.5,"v":36.578}
{"ts":1650945780000,"o":40572.5,"h":40573,"l":40505.5,"c":40505.5,"v":51.077}
{"ts":1650945840000,"o":40505.5,"h":40506,"l":40503,"c":40503.5,"v":18.993}
{"ts":1650945900000,"o":40503.5,"h":40537.5,"l":40503,"c":40520.5,"v":13.285}
{"ts":1650945960000,"o":40520.5,"h":40520.5,"l":40520,"c":40520.5,"v":5.84}
{"ts":1650946020000,"o":40520.5,"h":40520.5,"l":40520,"c":40520.5,"v":12.268}
{"ts":1650946080000,"o":40520.5,"h":40520.5,"l":40520,"c":40520,"v":2.916}
{"ts":1650946140000,"o":40520,"h":40520.5,"l":40514,"c":40514,"v":8.036}
{"ts":1650946200000,"o":40514,"h":40514.5,"l":40500,"c":40500,"v":18.375}
{"ts":1650946260000,"o":40500,"h":40500.5,"l":40498,"c":40498,"v":17.696}
{"ts":1650946320000,"o":40498,"h":40498.5,"l":40485,"c":40490.5,"v":17.758}
{"ts":1650946380000,"o":40490.5,"h":40491,"l":40490.5,"c":40491,"v":8.486}
{"ts":1650946440000,"o":40491,"h":40491,"l":40465.5,"c":40466,"v":33.34}
{"ts":1650946500000,"o":40466,"h":40498,"l":40466,"c":40487.5,"v":17.035}
{"ts":1650946560000,"o":40487.5,"h":40488,"l":40487.5,"c":40488,"v":9.018}
{"ts":1650946620000,"o":40488,"h":40488,"l":40482,"c":40487.5,"v":64.355}
{"ts":1650946680000,"o":40487.5,"h":40488,"l":40487.5,"c":40487.5,"v":6.504}
{"ts":1650946740000,"o":40487.5,"h":40488,"l":40486.5,"c":40487,"v":15.381}
{"ts":1650946800000,"o":40487,"h":40506,"l":40486.5,"c":40505.5,"v":17.175}
{"ts":1650946860000,"o":40505.5,"h":40542.5,"l":40505.5,"c":40531.5,"v":29.066}
{"ts":1650946920000,"o":40531.5,"h":40548.5,"l":40531.5,"c":40548.5,"v":29.963}
{"ts":1650946980000,"o":40548.5,"h":40548.5,"l":40533.5,"c":40533.5,"v":23.872}
{"ts":1650947040000,"o":40533.5,"h":40534,"l":40533.5,"c":40534,"v":10.425}
{"ts":1650947100000,"o":40534,"h":40550,"l":40533.5,"c":40549.5,"v":45.943}
{"ts":1650947160000,"o":40549.5,"h":40582,"l":40549.5,"c":40570,"v":124.541}
{"ts":1650947220000,"o":40570,"h":40579,"l":40569.5,"c":40579,"v":36.701}
{"ts":1650947280000,"o":40579,"h":40579,"l":40553,"c":40560,"v":20.591}
{"ts":1650947340000,"o":40560,"h":40573.5,"l":40560,"c":40573.5,"v":20.084}
{"ts":1650947400000,"o":40573.5,"h":40597,"l":40573,"c":40584.5,"v":46.267}
{"ts":1650947460000,"o":40584.5,"h":40585,"l":40584.5,"c":40584.5,"v":11.455}
{"ts":1650947520000,"o":40584.5,"h":40595,"l":40584.5,"c":40595,"v":15.774}
{"ts":1650947580000,"o":40595,"h":40595,"l":40590.5,"c":40592,"v":44.067}
{"ts":1650947640000,"o":40592,"h":40592,"l":40584.5,"c":40585,"v":22.267}
{"ts":1650947700000,"o":40585,"h":40589,"l":40584.5,"c":40588.5,"v":14.008}
{"ts":1650947760000,"o":40588.5,"h":40589,"l":40586,"c":40586,"v":8.15}
{"ts":1650947820000,"o":40586,"h":40586.5,"l":40586,"c":40586.5,"v":13.779}
{"ts":1650947880000,"o":40586.5,"h":40588.5,"l":40586,"c":40588.5,"v":15.252}
{"ts":1650947940000,"o":40588.5,"h":40588.5,"l":40566,"c":40566,"v":19.644}
{"ts":1650948000000,"o":40566,"h":40598,"l":40566,"c":40598,"v":32.983}
{"ts":1650948060000,"o":40598,"h":40598,"l":40594,"c":40594.5,"v":8.908}
{"ts":1650948120000,"o":40594.5,"h":40594.5,"l":40584,"c":40584,"v":16.418}
{"ts":1650948180000,"o":40584,"h":40584.5,"l":40570,"c":40570,"v":10.083}
{"ts":1650948240000,"o":40570,"h":40570.5,"l":40570,"c":40570,"v":3.801}
{"ts":1650948300000,"o":40570,"h":40584.5,"l":40570,"c":40584.5,"v":6.324}
{"ts":1650948360000,"o":40584.5,"h":40584.5,"l":40584,"c":40584,"v":14.669}
{"ts":1650948420000,"o":40584,"h":40584,"l":40570,"c":40570,"v":13.743}
{"ts":1650948480000,"o":40570,"h":40582,"l":40565,"c":40565,"v":50.871}
{"ts":1650948540000,"o":40565,"h":40578.5,"l":40565,"c":40578,"v":18.274}
{"ts":1650948600000,"o":40578,"h":40578.5,"l":40578,"c":40578,"v":7.456}
{"ts":1650948660000,"o":40578,"h":40578.5,"l":40561,"c":40561,"v":8.784}
{"ts":1650948720000,"o":40561,"h":40561.5,"l":40561,"c":40561,"v":10.144}
{"ts":1650948780000,"o":40561,"h":40561,"l":40537,"c":40546.5,"v":29.163}
{"ts":1650948840000,"o":40546.5,"h":40563.5,"l":40546.5,"c":40563,"v":10.354}
{"ts":1650948900000,"o":40563,"h":40577.5,"l":40563,"c":40577,"v":6.468}
{"ts":1650948960000,"o":40577,"h":40577.5,"l":40577,"c":40577,"v":17.981}
{"ts":1650949020000,"o":40577,"h":40577.5,"l":40577,"c":40577,"v":5.882}
{"ts":1650949080000,"o":40577,"h":40577,"l":40551,"c":40551,"v":6.77}
{"ts":1650949140000,"o":40551,"h":40551.5,"l":40542.5,"c":40542.5,"v":11.847}
{"ts":1650949200000,"o":40542.5,"h":40565,"l":40542.5,"c":40565,"v":18.186}
{"ts":1650949260000,"o":40565,"h":40565,"l":40564.5,"c":40565,"v":2.041}
{"ts":1650949320000,"o":40565,"h":40580,"l":40564.5,"c":40579.5,"v":21.069}
{"ts":1650949380000,"o":40579.5,"h":40580,"l":40575,"c":40575,"v":11.302}
{"ts":1650949440000,"o":40575,"h":40575,"l":40554,"c":40554,"v":22.062}
{"ts":1650949500000,"o":40554,"h":40580,"l":40554,"c":40579.5,"v":12.454}
{"ts":1650949560000,"o":40579.5,"h":40580,"l":40576.5,"c":40576.5,"v":10.256}
{"ts":1650949620000,"o":40576.5,"h":40576.5,"l":40576,"c":40576,"v":11.221}
{"ts":1650949680000,"o":40576,"h":40576.5,"l":40570,"c":40570,"v":7.753}
{"ts":1650949740000,"o":40570,"h":40570.5,"l":40570,"c":40570.5,"v":2.057}
{"ts":1650949800000,"o":40570.5,"h":40570.5,"l":40570,"c":40570.5,"v":2.808}
{"ts":1650949860000,"o":40570.5,"h":40580,"l":40570,"c":40580,"v":12.538}
{"ts":1650949920000,"o":40580,"h":40585,"l":40577.5,"c":40577.5,"v":23.59}
{"ts":1650949980000,"o":40577.5,"h":40578,"l":40543,"c":40543,"v":31.55}
{"ts":1650950040000,"o":40543,"h":40552.5,"l":40543,"c":40552.5,"v":7.793}
{"ts":1650950100000,"o":40552.5,"h":40552.5,"l":40552,"c":40552,"v":2.705}
{"ts":1650950160000,"o":40552,"h":40552.5,"l":40552,"c":40552.5,"v":2.972}
{"ts":1650950220000,"o":40552.5,"h":40552.5,"l":40542,"c":40542.5,"v":34.723}
{"ts":1650950280000,"o":40542.5,"h":40550,"l":40533.5,"c":40540.5,"v":18.734}
{"ts":1650950340000,"o":40540.5,"h":40570,"l":40540.5,"c":40569.5,"v":11.077}
{"ts":1650950400000,"o":40569.5,"h":40570,"l":40560,"c":40560,"v":21.43}
{"ts":1650950460000,"o":40560,"h":40579.5,"l":40560,"c":40579.5,"v":24.541}
{"ts":1650950520000,"o":40579.5,"h":40605,"l":40579,"c":40605,"v":50.905}
{"ts":1650950580000,"o":40605,"h":40605,"l":40600,"c":40600.5,"v":17.584}
{"ts":1650950640000,"o":40600.5,"h":40600.5,"l":40600,"c":40600.5,"v":32.415}
{"ts":1650950700000,"o":40600.5,"h":40600.5,"l":40600,"c":40600.5,"v":2.849}
{"ts":1650950760000,"o":40600.5,"h":40633.5,"l":40600,"c":40627.5,"v":70.923}
{"ts":1650950820000,"o":40627.5,"h":40628,"l":40610.5,"c":40615,"v":19.169}
{"ts":1650950880000,"o":40615,"h":40615.5,"l":40615,"c":40615.5,"v":5.986}
{"ts":1650950940000,"o":40615.5,"h":40615.5,"l":40615,"c":40615.5,"v":10.463}
{"ts":1650951000000,"o":40615.5,"h":40615.5,"l":40600,"c":40600,"v":14.536}
{"ts":1650951060000,"o":40600,"h":40608,"l":40600,"c":40608,"v":8.546}
{"ts":1650951120000,"o":40608,"h":40608,"l":40600,"c":40600.5,"v":36.043}
{"ts":1650951180000,"o":40600.5,"h":40600.5,"l":40588,"c":40588,"v":15.811}
{"ts":1650951240000,"o":40588,"h":40588.5,"l":40580,"c":40580,"v":6.47}
{"ts":1650951300000,"o":40580,"h":40587.5,"l":40580,"c":40587,"v":19.573}
{"ts":1650951360000,"o":40587,"h":40587.5,"l":40587,"c":40587,"v":14.034}
{"ts":1650951420000,"o":40587,"h":40587.5,"l":40553.5,"c":40553.5,"v":32.961}
{"ts":1650951480000,"o":40553.5,"h":40554,"l":40545,"c":40545,"v":17.622}
{"ts":1650951540000,"o":40545,"h":40545.5,"l":40501,"c":40534,"v":95.869}
{"ts":1650951600000,"o":40534,"h":40542,"l":40524,"c":40542,"v":18.408}
{"ts":1650951660000,"o":40542,"h":40550,"l":40541.5,"c":40550,"v":6.195}
{"ts":1650951720000,"o":40550,"h":40560,"l":40549.5,"c":40560,"v":10.482}
{"ts":1650951780000,"o":40560,"h":40587.5,"l":40559.5,"c":40577.5,"v":20.787}
{"ts":1650951840000,"o":40577.5,"h":40615.5,"l":40577.5,"c":40615.5,"v":45.323}
{"ts":1650951900000,"o":40615.5,"h":40618,"l":40607.5,"c":40608,"v":23.345}
{"ts":1650951960000,"o":40608,"h":40614.5,"l":40607.5,"c":40614.5,"v":11.639}
{"ts":1650952020000,"o":40614.5,"h":40620,"l":40614.5,"c":40619.5,"v":16.861}
{"ts":1650952080000,"o":40619.5,"h":40620,"l":40619.5,"c":40619.5,"v":10.065}
{"ts":1650952140000,"o":40619.5,"h":40620,"l":40619.5,"c":40619.5,"v":32.466}
{"ts":1650952200000,"o":40619.5,"h":40633,"l":40619.5,"c":40633,"v":36.453}
{"ts":1650952260000,"o":40633,"h":40679,"l":40632.5,"c":40640,"v":117.103}
{"ts":1650952320000,"o":40640,"h":40640.5,"l":40619,"c":40619,"v":34.945}
{"ts":1650952380000,"o":40619,"h":40619.5,"l":40595.5,"c":40595.5,"v":30.465}
{"ts":1650952440000,"o":40595.5,"h":40595.5,"l":40577.5,"c":40578,"v":23.757}
{"ts":1650952500000,"o":40578,"h":40579,"l":40578,"c":40579,"v":9.641}
{"ts":1650952560000,"o":40579,"h":40579,"l":40570,"c":40570.5,"v":12.707}
{"ts":1650952620000,"o":40570.5,"h":40570.5,"l":40570,"c":40570.5,"v":2.49}
{"ts":1650952680000,"o":40570.5,"h":40570.5,"l":40570,"c":40570,"v":5.736}
{"ts":1650952740000,"o":40570,"h":40570.5,"l":40570,"c":40570,"v":4.727}
{"ts":1650952800000,"o":40570,"h":40598.5,"l":40560,"c":40588,"v":90.994}
{"ts":1650952860000,"o":40588,"h":40588.5,"l":40571,"c":40571,"v":14.158}
{"ts":1650952920000,"o":40571,"h":40571,"l":40545.5,"c":40557.5,"v":39.196}
{"ts":1650952980000,"o":40557.5,"h":40559,"l":40548,"c":40550,"v":16.077}
{"ts":1650953040000,"o":40550,"h":40560.5,"l":40549.5,"c":40560,"v":7.119}
{"ts":1650953100000,"o":40560,"h":40560.5,"l":40537,"c":40543.5,"v":39.315}
{"ts":1650953160000,"o":40543.5,"h":40558,"l":40520.5,"c":40551,"v":79.86}
{"ts":1650953220000,"o":40551,"h":40598.5,"l":40550.5,"c":40562,"v":119.165}
{"ts":1650953280000,"o":40562,"h":40562.5,"l":40562,"c":40562.5,"v":5.56}
{"ts":1650953340000,"o":40562.5,"h":40570.5,"l":40557.5,"c":40570.5,"v":9.599}
{"ts":1650953400000,"o":40570.5,"h":40581.5,"l":40569.5,"c":40581.5,"v":46.14}
{"ts":1650953460000,"o":40581.5,"h":40581.5,"l":40560,"c":40560,"v":8.276}
{"ts":1650953520000,"o":40560,"h":40575,"l":40556,"c":40575,"v":9.209}
{"ts":1650953580000,"o":40575,"h":40575,"l":40556,"c":40556,"v":10.069}
{"ts":1650953640000,"o":40556,"h":40556.5,"l":40556,"c":40556,"v":3.817}
{"ts":1650953700000,"o":40556,"h":40556.5,"l":40533,"c":40533.5,"v":102.565}
{"ts":1650953760000,"o":40533.5,"h":40533.5,"l":40520,"c":40520.5,"v":77.664}
{"ts":1650953820000,"o":40520.5,"h":40537.5,"l":40520,"c":40520,"v":59.133}
{"ts":1650953880000,"o":40520,"h":40520.5,"l":40507,"c":40510,"v":33.242}
{"ts":1650953940000,"o":40510,"h":40510,"l":40509.5,"c":40509.5,"v":14.951}
{"ts":1650954000000,"o":40509.5,"h":40510,"l":40504,"c":40509.5,"v":23.061}
{"ts":1650954060000,"o":40509.5,"h":40509.5,"l":40504,"c":40504,"v":14.198}
{"ts":1650954120000,"o":40504,"h":40504.5,"l":40504,"c":40504,"v":11.27}
{"ts":1650954180000,"o":40504,"h":40504.5,"l":40480,"c":40499.5,"v":85.678}
{"ts":1650954240000,"o":40499.5,"h":40501,"l":40487.5,"c":40501,"v":49.442}
{"ts":1650954300000,"o":40501,"h":40501,"l":40485.5,"c":40499,"v":36.999}
{"ts":1650954360000,"o":40499,"h":40499.5,"l":40471.5,"c":40487,"v":41.673}
{"ts":1650954420000,"o":40487,"h":40487,"l":40467.5,"c":40475,"v":52.722}
{"ts":1650954480000,"o":40475,"h":40485,"l":40475,"c":40481.5,"v":22.251}
{"ts":1650954540000,"o":40481.5,"h":40482,"l":40481.5,"c":40481.5,"v":7.997}
{"ts":1650954600000,"o":40481.5,"h":40509,"l":40481,"c":40506.5,"v":46.937}
{"ts":1650954660000,"o":40506.5,"h":40506.5,"l":40495,"c":40495.5,"v":14.113}
{"ts":1650954720000,"o":40495.5,"h":40537.5,"l":40487,"c":40514,"v":45.876}
{"ts":1650954780000,"o":40514,"h":40514,"l":40493.5,"c":40494,"v":7.441}
{"ts":1650954840000,"o":40494,"h":40494,"l":40485,"c":40491.5,"v":14.656}
{"ts":1650954900000,"o":40491.5,"h":40492,"l":40483,"c":40483,"v":11.72}
{"ts":1650954960000,"o":40483,"h":40483.5,"l":40440,"c":40447,"v":175.03}
{"ts":1650955020000,"o":40447,"h":40482,"l":40447,"c":40481.5,"v":55.597}
{"ts":1650955080000,"o":40481.5,"h":40485,"l":40480,"c":40480.5,"v":9.495}
{"ts":1650955140000,"o":40480.5,"h":40480.5,"l":40458,"c":40461,"v":17.404}
{"ts":1650955200000,"o":40461,"h":40483.5,"l":40460.5,"c":40483.5,"v":31.43}
{"ts":1650955260000,"o":40483.5,"h":40483.5,"l":40483,"c":40483.5,"v":14.852}
{"ts":1650955320000,"o":40483.5,"h":40483.5,"l":40483,"c":40483.5,"v":8.617}
{"ts":1650955380000,"o":40483.5,"h":40483.5,"l":40483,"c":40483.5,"v":3.86}
{"ts":1650955440000,"o":40483.5,"h":40483.5,"l":40483,"c":40483,"v":11.227}
{"ts":1650955500000,"o":40483,"h":40509,"l":40483,"c":40483,"v":63.507}
{"ts":1650955560000,"o":40483,"h":40483.5,"l":40472,"c":40472,"v":12.388}
{"ts":1650955620000,"o":40472,"h":40505,"l":40472,"c":40503.5,"v":34.009}
{"ts":1650955680000,"o":40503.5,"h":40503.5,"l":40503,"c":40503,"v":5.387}
{"ts":1650955740000,"o":40503,"h":40535,"l":40503,"c":40534.5,"v":28.007}
{"ts":1650955800000,"o":40534.5,"h":40555,"l":40534.5,"c":40555,"v":28.374}
{"ts":1650955860000,"o":40555,"h":40555,"l":40500,"c":40507.5,"v":67.244}
{"ts":1650955920000,"o":40507.5,"h":40521.5,"l":40507.5,"c":40517,"v":38.968}
{"ts":1650955980000,"o":40517,"h":40517,"l":40500,"c":40500,"v":6.017}
{"ts":1650956040000,"o":40500,"h":40500.5,"l":40500,"c":40500.5,"v":4.542}
{"ts":1650956100000,"o":40500.5,"h":40510,"l":40500,"c":40501.5,"v":6.325}
{"ts":1650956160000,"o":40501.5,"h":40501.5,"l":40501,"c":40501.5,"v":4.266}
{"ts":1650956220000,"o":40501.5,"h":40501.5,"l":40501,"c":40501.5,"v":1.386}
{"ts":1650956280000,"o":40501.5,"h":40501.5,"l":40501,"c":40501.5,"v":3.576}
{"ts":1650956340000,"o":40501.5,"h":40501.5,"l":40485.5,"c":40499,"v":14.628}
{"ts":1650956400000,"o":40499,"h":40512.5,"l":40492,"c":40492,"v":20.1}
{"ts":1650956460000,"o":40492,"h":40492,"l":40472.5,"c":40473,"v":11.087}
{"ts":1650956520000,"o":40473,"h":40473,"l":40462.5,"c":40463,"v":15.639}
{"ts":1650956580000,"o":40463,"h":40463,"l":40451,"c":40462,"v":28.581}
{"ts":1650956640000,"o":40462,"h":40482,"l":40462,"c":40482,"v":13.292}
{"ts":1650956700000,"o":40482,"h":40482,"l":40454,"c":40454.5,"v":8.804}
{"ts":1650956760000,"o":40454.5,"h":40454.5,"l":40381.5,"c":40425,"v":247.355}
{"ts":1650956820000,"o":40425,"h":40479,"l":40425,"c":40467.5,"v":69.792}
{"ts":1650956880000,"o":40467.5,"h":40515,"l":40457,"c":40514.5,"v":60.759}
{"ts":1650956940000,"o":40514.5,"h":40515,"l":40501,"c":40512,"v":46.993}
{"ts":1650957000000,"o":40512,"h":40512.5,"l":40498,"c":40498,"v":27.725}
{"ts":1650957060000,"o":40498,"h":40527,"l":40486,"c":40527,"v":55.047}
{"ts":1650957120000,"o":40527,"h":40598.5,"l":40526.5,"c":40585.5,"v":194.212}
{"ts":1650957180000,"o":40585.5,"h":40621.5,"l":40583.5,"c":40621,"v":201.635}
{"ts":1650957240000,"o":40621,"h":40621.5,"l":40571.5,"c":40574.5,"v":102.109}
{"ts":1650957300000,"o":40574.5,"h":40580,"l":40560,"c":40562.5,"v":52.324}
{"ts":1650957360000,"o":40562.5,"h":40574,"l":40540,"c":40540,"v":44.843}
{"ts":1650957420000,"o":40540,"h":40608.5,"l":40540,"c":40598,"v":83.2}
{"ts":1650957480000,"o":40598,"h":40600,"l":40587,"c":40587,"v":34.176}
{"ts":1650957540000,"o":40587,"h":40587.5,"l":40575,"c":40575.5,"v":9.929}
{"ts":1650957600000,"o":40575.5,"h":40575.5,"l":40548.5,"c":40548.5,"v":99.961}
{"ts":1650957660000,"o":40548.5,"h":40569,"l":40540,"c":40560,"v":42.258}
{"ts":1650957720000,"o":40560,"h":40560.5,"l":40543.5,"c":40544,"v":5.955}
{"ts":1650957780000,"o":40544,"h":40551.5,"l":40543.5,"c":40549,"v":20.05}
{"ts":1650957840000,"o":40549,"h":40551.5,"l":40539,"c":40551.5,"v":16.159}
{"ts":1650957900000,"o":40551.5,"h":40551.5,"l":40527,"c":40527.5,"v":53.837}
{"ts":1650957960000,"o":40527.5,"h":40527.5,"l":40527,"c":40527,"v":10.485}
{"ts":1650958020000,"o":40527,"h":40544.5,"l":40527,"c":40544.5,"v":14.578}
{"ts":1650958080000,"o":40544.5,"h":40566,"l":40544.5,"c":40554,"v":15.796}
{"ts":1650958140000,"o":40554,"h":40554.5,"l":40541.5,"c":40545.5,"v":13.133}
{"ts":1650958200000,"o":40545.5,"h":40555,"l":40545.5,"c":40555,"v":11.415}
{"ts":1650958260000,"o":40555,"h":40556,"l":40545.5,"c":40545.5,"v":12.042}
{"ts":1650958320000,"o":40545.5,"h":40571,"l":40545.5,"c":40570.5,"v":22.297}
{"ts":1650958380000,"o":40570.5,"h":40581,"l":40570.5,"c":40580.5,"v":33.2}
{"ts":1650958440000,"o":40580.5,"h":40596.5,"l":40580.5,"c":40596,"v":14.521}
{"ts":1650958500000,"o":40596,"h":40596.5,"l":40587,"c":40587.5,"v":36.259}
{"ts":1650958560000,"o":40587.5,"h":40587.5,"l":40581,"c":40585,"v":6.139}
{"ts":1650958620000,"o":40585,"h":40591,"l":40581,"c":40581,"v":5.735}
{"ts":1650958680000,"o":40581,"h":40591,"l":40573.5,"c":40590.5,"v":23.317}
{"ts":1650958740000,"o":40590.5,"h":40595,"l":40590.5,"c":40594.5,"v":10.327}
{"ts":1650958800000,"o":40594.5,"h":40595,"l":40591,"c":40595,"v":18.099}
{"ts":1650958860000,"o":40595,"h":40598,"l":40593,"c":40593,"v":28.913}
{"ts":1650958920000,"o":40593,"h":40595,"l":40590,"c":40594.5,"v":11.168}
{"ts":1650958980000,"o":40594.5,"h":40595,"l":40594.5,"c":40595,"v":13.677}
{"ts":1650959040000,"o":40595,"h":40595,"l":40584,"c":40589,"v":22.794}
{"ts":1650959100000,"o":40589,"h":40599,"l":40588.5,"c":40599,"v":28.386}
{"ts":1650959160000,"o":40599,"h":40599,"l":40598.5,"c":40599,"v":6.164}
{"ts":1650959220000,"o":40599,"h":40614,"l":40598.5,"c":40612,"v":78.474}
{"ts":1650959280000,"o":40612,"h":40612.5,"l":40610.5,"c":40611,"v":26.489}
{"ts":1650959340000,"o":40611,"h":40614,"l":40610.5,"c":40613.5,"v":44.407}
{"ts":1650959400000,"o":40613.5,"h":40631.5,"l":40613.5,"c":40631,"v":32.615}
{"ts":1650959460000,"o":40631,"h":40631.5,"l":40616.5,"c":40625,"v":30.317}
{"ts":1650959520000,"o":40625,"h":40625,"l":40624.5,"c":40624.5,"v":13.841}
{"ts":1650959580000,"o":40624.5,"h":40625,"l":40624.5,"c":40625,"v":6.948}
{"ts":1650959640000,"o":40625,"h":40625,"l":40624.5,"c":40624.5,"v":25.269}
{"ts":1650959700000,"o":40624.5,"h":40624.5,"l":40605,"c":40605,"v":51.912}
{"ts":1650959760000,"o":40605,"h":40605.5,"l":40595.5,"c":40595.5,"v":21.674}
{"ts":1650959820000,"o":40595.5,"h":40596,"l":40561.5,"c":40566,"v":67.392}
{"ts":1650959880000,"o":40566,"h":40569,"l":40547,"c":40548.5,"v":53.183}
{"ts":1650959940000,"o":40548.5,"h":40565,"l":40548.5,"c":40565,"v":31.01}
{"ts":1650960000000,"o":40565,"h":40576.5,"l":40562,"c":40576.5,"v":40.212}
{"ts":1650960060000,"o":40576.5,"h":40582.5,"l":40576,"c":40576,"v":9.569}
{"ts":1650960120000,"o":40576,"h":40600,"l":40576,"c":40588.5,"v":37.346}
{"ts":1650960180000,"o":40588.5,"h":40605,"l":40588,"c":40590.5,"v":9.676}
{"ts":1650960240000,"o":40590.5,"h":40590.5,"l":40570,"c":40574.5,"v":18.824}
{"ts":1650960300000,"o":40574.5,"h":40575,"l":40570,"c":40570,"v":3.71}
{"ts":1650960360000,"o":40570,"h":40607,"l":40570,"c":40577,"v":63.404}
{"ts":1650960420000,"o":40577,"h":40609.5,"l":40577,"c":40602,"v":27.303}
{"ts":1650960480000,"o":40602,"h":40610,"l":40600,"c":40609.5,"v":29.652}
{"ts":1650960540000,"o":40609.5,"h":40610,"l":40609.5,"c":40610,"v":29.025}
{"ts":1650960600000,"o":40610,"h":40626,"l":40609.5,"c":40613.5,"v":40.19}
{"ts":1650960660000,"o":40613.5,"h":40650,"l":40613,"c":40650,"v":58.62}
{"ts":1650960720000,"o":40650,"h":40650,"l":40620,"c":40620.5,"v":56.901}
{"ts":1650960780000,"o":40620.5,"h":40637.5,"l":40607,"c":40637.5,"v":19.85}
{"ts":1650960840000,"o":40637.5,"h":40637.5,"l":40637,"c":40637,"v":24.883}
{"ts":1650960900000,"o":40637,"h":40637.5,"l":40622,"c":40635,"v":47.446}
{"ts":1650960960000,"o":40635,"h":40635,"l":40622,"c":40622,"v":16.091}
{"ts":1650961020000,"o":40622,"h":40622,"l":40611,"c":40613.5,"v":47.94}
{"ts":1650961080000,"o":40613.5,"h":40617,"l":40613.5,"c":40616.5,"v":58.232}
{"ts":1650961140000,"o":40616.5,"h":40645,"l":40616.5,"c":40645,"v":58.408}
{"ts":1650961200000,"o":40645,"h":40645,"l":40644.5,"c":40644.5,"v":10.899}
{"ts":1650961260000,"o":40644.5,"h":40645,"l":40644.5,"c":40645,"v":5.519}
{"ts":1650961320000,"o":40645,"h":40645,"l":40644.5,"c":40645,"v":10.448}
{"ts":1650961380000,"o":40645,"h":40787,"l":40644.5,"c":40721,"v":830.644}
{"ts":1650961440000,"o":40721,"h":40721,"l":40680,"c":40695,"v":129.447}
{"ts":1650961500000,"o":40695,"h":40695,"l":40633.5,"c":40633.5,"v":84.24}
{"ts":1650961560000,"o":40633.5,"h":40637.5,"l":40613,"c":40629.5,"v":79.483}
{"ts":1650961620000,"o":40629.5,"h":40630,"l":40605.5,"c":40612.5,"v":43.811}
{"ts":1650961680000,"o":40612.5,"h":40613,"l":40593,"c":40607,"v":54.411}
{"ts":1650961740000,"o":40607,"h":40607,"l":40590,"c":40590,"v":38.248}
{"ts":1650961800000,"o":40590,"h":40590.5,"l":40563.5,"c":40564,"v":73.236}
{"ts":1650961860000,"o":40564,"h":40564,"l":40536,"c":40536,"v":97.563}
{"ts":1650961920000,"o":40536,"h":40536.5,"l":40491,"c":40491.5,"v":183.106}
{"ts":1650961980000,"o":40491.5,"h":40528,"l":40480,"c":40502.5,"v":165.212}
{"ts":1650962040000,"o":40502.5,"h":40540,"l":40502,"c":40540,"v":60.511}
{"ts":1650962100000,"o":40540,"h":40540,"l":40528,"c":40528.5,"v":21.388}
{"ts":1650962160000,"o":40528.5,"h":40528.5,"l":40500,"c":40500,"v":54.739}
{"ts":1650962220000,"o":40500,"h":40500,"l":40466,"c":40499.5,"v":73.868}
{"ts":1650962280000,"o":40499.5,"h":40505,"l":40499.5,"c":40504.5,"v":50.634}
{"ts":1650962340000,"o":40504.5,"h":40505,"l":40489,"c":40500,"v":32.181}
{"ts":1650962400000,"o":40500,"h":40500,"l":40488,"c":40488,"v":23.208}
{"ts":1650962460000,"o":40488,"h":40500,"l":40488,"c":40500,"v":26.11}
{"ts":1650962520000,"o":40500,"h":40500,"l":40498,"c":40498.5,"v":48.588}
{"ts":1650962580000,"o":40498.5,"h":40500,"l":40498,"c":40500,"v":22.744}
{"ts":1650962640000,"o":40500,"h":40512.5,"l":40499.5,"c":40508.5,"v":23.52}
{"ts":1650962700000,"o":40508.5,"h":40508.5,"l":40498,"c":40498,"v":20.441}
{"ts":1650962760000,"o":40498,"h":40498.5,"l":40488.5,"c":40497,"v":24.766}
{"ts":1650962820000,"o":40497,"h":40497,"l":40483.5,"c":40495,"v":27.839}
{"ts":1650962880000,"o":40495,"h":40524.5,"l":40495,"c":40524.5,"v":27.523}
{"ts":1650962940000,"o":40524.5,"h":40525,"l":40460.5,"c":40472.5,"v":88.761}
{"ts":1650963000000,"o":40472.5,"h":40479,"l":40445,"c":40479,"v":119.547}
{"ts":1650963060000,"o":40479,"h":40479,"l":40478.5,"c":40479,"v":16.996}
{"ts":1650963120000,"o":40479,"h":40504,"l":40478.5,"c":40495,"v":25.037}
{"ts":1650963180000,"o":40495,"h":40495.5,"l":40495,"c":40495,"v":8.869}
{"ts":1650963240000,"o":40495,"h":40495.5,"l":40494.5,"c":40494.5,"v":15.673}
{"ts":1650963300000,"o":40494.5,"h":40495,"l":40480,"c":40487,"v":12.582}
{"ts":1650963360000,"o":40487,"h":40487,"l":40480,"c":40480.5,"v":9.174}
{"ts":1650963420000,"o":40480.5,"h":40483.5,"l":40480,"c":40483,"v":12.692}
{"ts":1650963480000,"o":40483,"h":40487.5,"l":40483,"c":40487.5,"v":11.786}
{"ts":1650963540000,"o":40487.5,"h":40511,"l":40487.5,"c":40510.5,"v":18.141}
{"ts":1650963600000,"o":40510.5,"h":40511,"l":40486.5,"c":40486.5,"v":35.686}
{"ts":1650963660000,"o":40486.5,"h":40486.5,"l":40480,"c":40483.5,"v":15.673}
{"ts":1650963720000,"o":40483.5,"h":40484,"l":40483.5,"c":40484,"v":4.678}
{"ts":1650963780000,"o":40484,"h":40484,"l":40483.5,"c":40484,"v":7.309}
{"ts":1650963840000,"o":40484,"h":40484,"l":40483.5,"c":40483.5,"v":6.187}
{"ts":1650963900000,"o":40483.5,"h":40484,"l":40473,"c":40473,"v":30.264}
{"ts":1650963960000,"o":40473,"h":40478,"l":40465,"c":40468,"v":26.789}
{"ts":1650964020000,"o":40468,"h":40472.5,"l":40455.5,"c":40472.5,"v":18.932}
{"ts":1650964080000,"o":40472.5,"h":40474,"l":40465,"c":40465.5,"v":45.088}
{"ts":1650964140000,"o":40465.5,"h":40475,"l":40465,"c":40475,"v":11.163}
{"ts":1650964200000,"o":40475,"h":40500,"l":40474.5,"c":40500,"v":28.668}
{"ts":1650964260000,"o":40500,"h":40512.5,"l":40499.5,"c":40505,"v":42.352}
{"ts":1650964320000,"o":40505,"h":40505.5,"l":40470,"c":40470.5,"v":20.728}
{"ts":1650964380000,"o":40470.5,"h":40480.5,"l":40470,"c":40480.5,"v":21.598}
{"ts":1650964440000,"o":40480.5,"h":40483.5,"l":40480,"c":40482,"v":17.732}
{"ts":1650964500000,"o":40482,"h":40482.5,"l":40467.5,"c":40468,"v":21.132}
{"ts":1650964560000,"o":40468,"h":40468,"l":40467.5,"c":40467.5,"v":7.138}
{"ts":1650964620000,"o":40467.5,"h":40475,"l":40467.5,"c":40475,"v":7.937}
{"ts":1650964680000,"o":40475,"h":40479.5,"l":40460,"c":40460,"v":24.396}
{"ts":1650964740000,"o":40460,"h":40482.5,"l":40460,"c":40482.5,"v":23.521}
{"ts":1650964800000,"o":40482.5,"h":40482.5,"l":40466.5,"c":40466.5,"v":21.468}
{"ts":1650964860000,"o":40466.5,"h":40467,"l":40429.5,"c":40457.5,"v":175.845}
{"ts":1650964920000,"o":40457.5,"h":40467,"l":40457,"c":40466.5,"v":10.374}
{"ts":1650964980000,"o":40466.5,"h":40475,"l":40466.5,"c":40474.5,"v":11.831}
{"ts":1650965040000,"o":40474.5,"h":40486,"l":40470,"c":40470,"v":23.924}
{"ts":1650965100000,"o":40470,"h":40470.5,"l":40470,"c":40470.5,"v":11.608}
{"ts":1650965160000,"o":40470.5,"h":40484,"l":40470,"c":40484,"v":15.939}
{"ts":1650965220000,"o":40484,"h":40491,"l":40483.5,"c":40491,"v":48.86}
{"ts":1650965280000,"o":40491,"h":40495.5,"l":40490.5,"c":40493,"v":42.822}
{"ts":1650965340000,"o":40493,"h":40493.5,"l":40493,"c":40493.5,"v":9.444}
{"ts":1650965400000,"o":40493.5,"h":40493.5,"l":40493,"c":40493,"v":31.127}
{"ts":1650965460000,"o":40493,"h":40510.5,"l":40493,"c":40510.5,"v":37.93}
{"ts":1650965520000,"o":40510.5,"h":40535,"l":40510,"c":40534,"v":50.072}
{"ts":1650965580000,"o":40534,"h":40534.5,"l":40519.5,"c":40521,"v":55.933}
{"ts":1650965640000,"o":40521,"h":40521,"l":40520.5,"c":40521,"v":11.034}
{"ts":1650965700000,"o":40521,"h":40521,"l":40510,"c":40510,"v":32.251}
{"ts":1650965760000,"o":40510,"h":40520.5,"l":40510,"c":40520.5,"v":15.954}
{"ts":1650965820000,"o":40520.5,"h":40521,"l":40520.5,"c":40520.5,"v":17.275}
{"ts":1650965880000,"o":40520.5,"h":40521,"l":40515,"c":40515.5,"v":19.583}
{"ts":1650965940000,"o":40515.5,"h":40515.5,"l":40515,"c":40515,"v":20.287}
{"ts":1650966000000,"o":40515,"h":40515.5,"l":40480,"c":40480,"v":40.016}
{"ts":1650966060000,"o":40480,"h":40480.5,"l":40480,"c":40480,"v":7.455}
{"ts":1650966120000,"o":40480,"h":40480,"l":40422.5,"c":40447.5,"v":117.003}
{"ts":1650966180000,"o":40447.5,"h":40447.5,"l":40413,"c":40437,"v":82.365}
{"ts":1650966240000,"o":40437,"h":40437.5,"l":40437,"c":40437,"v":30.826}
{"ts":1650966300000,"o":40437,"h":40437,"l":40341.5,"c":40384.5,"v":395.381}
{"ts":1650966360000,"o":40384.5,"h":40420,"l":40322,"c":40357,"v":167.451}
{"ts":1650966420000,"o":40357,"h":40390,"l":40355,"c":40390,"v":57.241}
{"ts":1650966480000,"o":40390,"h":40408.5,"l":40382.5,"c":40382.5,"v":148.8}
{"ts":1650966540000,"o":40382.5,"h":40383,"l":40360,"c":40363.5,"v":49.793}
{"ts":1650966600000,"o":40363.5,"h":40364,"l":40357,"c":40357.5,"v":33.991}
{"ts":1650966660000,"o":40357.5,"h":40357.5,"l":40325,"c":40353,"v":73.396}
{"ts":1650966720000,"o":40353,"h":40377.5,"l":40353,"c":40374.5,"v":85.256}
{"ts":1650966780000,"o":40374.5,"h":40374.5,"l":40360,"c":40360,"v":26.014}
{"ts":1650966840000,"o":40360,"h":40368,"l":40360,"c":40367.5,"v":21.991}
{"ts":1650966900000,"o":40367.5,"h":40380,"l":40367.5,"c":40380,"v":22.487}
{"ts":1650966960000,"o":40380,"h":40380,"l":40363,"c":40363.5,"v":53.871}
{"ts":1650967020000,"o":40363.5,"h":40388,"l":40363,"c":40387.5,"v":26.858}
{"ts":1650967080000,"o":40387.5,"h":40388,"l":40373.5,"c":40384,"v":19.214}
{"ts":1650967140000,"o":40384,"h":40384.5,"l":40373.5,"c":40374,"v":15.33}
{"ts":1650967200000,"o":40374,"h":40391.5,"l":40373.5,"c":40391.5,"v":13.765}
{"ts":1650967260000,"o":40391.5,"h":40391.5,"l":40391,"c":40391,"v":15.741}
{"ts":1650967320000,"o":40391,"h":40400,"l":40390,"c":40400,"v":118.214}
{"ts":1650967380000,"o":40400,"h":40414.5,"l":40390,"c":40401.5,"v":102.356}
{"ts":1650967440000,"o":40401.5,"h":40402,"l":40401.5,"c":40402,"v":13.576}
{"ts":1650967500000,"o":40402,"h":40406,"l":40401.5,"c":40405.5,"v":20.476}
{"ts":1650967560000,"o":40405.5,"h":40406,"l":40386,"c":40386,"v":39.996}
{"ts":1650967620000,"o":40386,"h":40386.5,"l":40351,"c":40358,"v":98.399}
{"ts":1650967680000,"o":40358,"h":40358,"l":40351.5,"c":40358,"v":54.064}
{"ts":1650967740000,"o":40358,"h":40380,"l":40357.5,"c":40370.5,"v":30.706}
{"ts":1650967800000,"o":40370.5,"h":40371,"l":40351,"c":40351,"v":21.447}
{"ts":1650967860000,"o":40351,"h":40356,"l":40309.5,"c":40356,"v":255.275}
{"ts":1650967920000,"o":40356,"h":40387.5,"l":40356,"c":40387.5,"v":42.885}
{"ts":1650967980000,"o":40387.5,"h":40437.5,"l":40387,"c":40400,"v":103.332}
{"ts":1650968040000,"o":40400,"h":40400.5,"l":40391,"c":40391,"v":13.783}
{"ts":1650968100000,"o":40391,"h":40395,"l":40374,"c":40381.5,"v":31.7}
{"ts":1650968160000,"o":40381.5,"h":40381.5,"l":40371,"c":40378.5,"v":11.887}
{"ts":1650968220000,"o":40378.5,"h":40378.5,"l":40373,"c":40373,"v":7.866}
{"ts":1650968280000,"o":40373,"h":40373.5,"l":40356.5,"c":40356.5,"v":10.705}
{"ts":1650968340000,"o":40356.5,"h":40356.5,"l":40334,"c":40347,"v":29.407}
{"ts":1650968400000,"o":40347,"h":40399.5,"l":40346.5,"c":40399.5,"v":25.575}
{"ts":1650968460000,"o":40399.5,"h":40400,"l":40382.5,"c":40383,"v":17.005}
{"ts":1650968520000,"o":40383,"h":40387.5,"l":40382.5,"c":40387.5,"v":16.253}
{"ts":1650968580000,"o":40387.5,"h":40400,"l":40380,"c":40400,"v":23.816}
{"ts":1650968640000,"o":40400,"h":40410,"l":40396,"c":40396,"v":82.897}
{"ts":1650968700000,"o":40396,"h":40396.5,"l":40396,"c":40396,"v":7.568}
{"ts":1650968760000,"o":40396,"h":40396.5,"l":40396,"c":40396.5,"v":8.522}
{"ts":1650968820000,"o":40396.5,"h":40412,"l":40396,"c":40411,"v":27.781}
{"ts":1650968880000,"o":40411,"h":40411,"l":40405.5,"c":40406,"v":10.245}
{"ts":1650968940000,"o":40406,"h":40414.5,"l":40405.5,"c":40414.5,"v":12.547}
{"ts":1650969000000,"o":40414.5,"h":40425,"l":40408.5,"c":40409,"v":27.755}
{"ts":1650969060000,"o":40409,"h":40410,"l":40408.5,"c":40410,"v":10.293}
{"ts":1650969120000,"o":40410,"h":40410,"l":40409.5,"c":40410,"v":7.883}
{"ts":1650969180000,"o":40410,"h":40410,"l":40391.5,"c":40391.5,"v":8.645}
{"ts":1650969240000,"o":40391.5,"h":40392,"l":40391.5,"c":40391.5,"v":5.663}
{"ts":1650969300000,"o":40391.5,"h":40408,"l":40391.5,"c":40407.5,"v":36.691}
{"ts":1650969360000,"o":40407.5,"h":40408,"l":40391.5,"c":40391.5,"v":12.66}
{"ts":1650969420000,"o":40391.5,"h":40392,"l":40372,"c":40381,"v":23.814}
{"ts":1650969480000,"o":40381,"h":40386,"l":40380.5,"c":40385.5,"v":2.034}
{"ts":1650969540000,"o":40385.5,"h":40386,"l":40385.5,"c":40385.5,"v":3.545}
{"ts":1650969600000,"o":40385.5,"h":40386,"l":40365,"c":40365.5,"v":13.624}
{"ts":1650969660000,"o":40365.5,"h":40380.5,"l":40365,"c":40380.5,"v":17.048}
{"ts":1650969720000,"o":40380.5,"h":40399,"l":40380.5,"c":40384,"v":19.813}
{"ts":1650969780000,"o":40384,"h":40384.5,"l":40384,"c":40384.5,"v":11.088}
{"ts":1650969840000,"o":40384.5,"h":40384.5,"l":40367,"c":40367,"v":24.709}
{"ts":1650969900000,"o":40367,"h":40367.5,"l":40367,"c":40367,"v":7.6}
{"ts":1650969960000,"o":40367,"h":40367.5,"l":40355,"c":40355.5,"v":7.903}
{"ts":1650970020000,"o":40355.5,"h":40355.5,"l":40355,"c":40355,"v":11.755}
{"ts":1650970080000,"o":40355,"h":40355.5,"l":40354,"c":40354,"v":23.946}
{"ts":1650970140000,"o":40354,"h":40354.5,"l":40335,"c":40335,"v":38.712}
{"ts":1650970200000,"o":40335,"h":40335.5,"l":40325,"c":40325.5,"v":34.382}
{"ts":1650970260000,"o":40325.5,"h":40340.5,"l":40325,"c":40340.5,"v":40.848}
{"ts":1650970320000,"o":40340.5,"h":40340.5,"l":40332,"c":40332,"v":10.528}
{"ts":1650970380000,"o":40332,"h":40340.5,"l":40332,"c":40340.5,"v":19.995}
{"ts":1650970440000,"o":40340.5,"h":40345,"l":40340,"c":40345,"v":11.855}
{"ts":1650970500000,"o":40345,"h":40345,"l":40335,"c":40335,"v":13.635}
{"ts":1650970560000,"o":40335,"h":40355,"l":40335,"c":40355,"v":34.308}
{"ts":1650970620000,"o":40355,"h":40375,"l":40355,"c":40375,"v":12.358}
{"ts":1650970680000,"o":40375,"h":40375,"l":40355,"c":40355.5,"v":12.462}
{"ts":1650970740000,"o":40355.5,"h":40362,"l":40355,"c":40362,"v":6.308}
{"ts":1650970800000,"o":40362,"h":40365,"l":40355,"c":40365,"v":11.81}
{"ts":1650970860000,"o":40365,"h":40383.5,"l":40364.5,"c":40383,"v":13.993}
{"ts":1650970920000,"o":40383,"h":40383.5,"l":40368,"c":40377.5,"v":35.123}
{"ts":1650970980000,"o":40377.5,"h":40377.5,"l":40367.5,"c":40368,"v":16.959}
{"ts":1650971040000,"o":40368,"h":40368,"l":40355,"c":40355,"v":14.013}
{"ts":1650971100000,"o":40355,"h":40355.5,"l":40345.5,"c":40346,"v":23.994}
{"ts":1650971160000,"o":40346,"h":40362.5,"l":40345.5,"c":40362,"v":7.885}
{"ts":1650971220000,"o":40362,"h":40362.5,"l":40345,"c":40345,"v":12.065}
{"ts":1650971280000,"o":40345,"h":40345.5,"l":40329,"c":40329.5,"v":25.029}
{"ts":1650971340000,"o":40329.5,"h":40329.5,"l":40224,"c":40259,"v":547.344}
{"ts":1650971400000,"o":40259,"h":40292.5,"l":40259,"c":40292.5,"v":73.987}
{"ts":1650971460000,"o":40292.5,"h":40375,"l":40292.5,"c":40374.5,"v":102.266}
{"ts":1650971520000,"o":40374.5,"h":40440,"l":40374,"c":40410.5,"v":253.203}
{"ts":1650971580000,"o":40410.5,"h":40499,"l":40396,"c":40454,"v":253.068}
{"ts":1650971640000,"o":40454,"h":40462.5,"l":40424.5,"c":40424.5,"v":71.846}
{"ts":1650971700000,"o":40424.5,"h":40425,"l":40401,"c":40407,"v":90.242}
{"ts":1650971760000,"o":40407,"h":40452,"l":40407,"c":40415.5,"v":116.4}
{"ts":1650971820000,"o":40415.5,"h":40428,"l":40404,"c":40424.5,"v":42.344}
{"ts":1650971880000,"o":40424.5,"h":40438,"l":40424,"c":40438,"v":32.368}
{"ts":1650971940000,"o":40438,"h":40480,"l":40438,"c":40480,"v":130.575}
{"ts":1650972000000,"o":40480,"h":40498,"l":40479.5,"c":40492,"v":52.191}
{"ts":1650972060000,"o":40492,"h":40492,"l":40485,"c":40485,"v":89.974}
{"ts":1650972120000,"o":40485,"h":40486,"l":40473,"c":40473.5,"v":59.388}
{"ts":1650972180000,"o":40473.5,"h":40580,"l":40473.5,"c":40563.5,"v":316.76}
{"ts":1650972240000,"o":40563.5,"h":40564,"l":40511.5,"c":40525,"v":110.529}
{"ts":1650972300000,"o":40525,"h":40525.5,"l":40510.5,"c":40524.5,"v":44.708}
{"ts":1650972360000,"o":40524.5,"h":40527,"l":40524,"c":40526.5,"v":19.901}
{"ts":1650972420000,"o":40526.5,"h":40527,"l":40512,"c":40512.5,"v":31.838}
{"ts":1650972480000,"o":40512.5,"h":40512.5,"l":40499,"c":40499,"v":38.731}
{"ts":1650972540000,"o":40499,"h":40520,"l":40499,"c":40519.5,"v":28.293}
{"ts":1650972600000,"o":40519.5,"h":40520,"l":40488.5,"c":40488.5,"v":36.677}
{"ts":1650972660000,"o":40488.5,"h":40492,"l":40481,"c":40491.5,"v":26.585}
{"ts":1650972720000,"o":40491.5,"h":40491.5,"l":40483,"c":40483.5,"v":30.064}
{"ts":1650972780000,"o":40483.5,"h":40483.5,"l":40483,"c":40483.5,"v":11.637}
{"ts":1650972840000,"o":40483.5,"h":40500,"l":40483,"c":40490,"v":35.467}
{"ts":1650972900000,"o":40490,"h":40490.5,"l":40489.5,"c":40490,"v":13.005}
{"ts":1650972960000,"o":40490,"h":40490,"l":40489.5,"c":40489.5,"v":6.327}
{"ts":1650973020000,"o":40489.5,"h":40490,"l":40461,"c":40461,"v":39.896}
{"ts":1650973080000,"o":40461,"h":40469.5,"l":40460.5,"c":40469.5,"v":31.261}
{"ts":1650973140000,"o":40469.5,"h":40475,"l":40469,"c":40475,"v":28.618}
{"ts":1650973200000,"o":40475,"h":40475,"l":40462.5,"c":40463,"v":8.183}
{"ts":1650973260000,"o":40463,"h":40463,"l":40451,"c":40451,"v":8.534}
{"ts":1650973320000,"o":40451,"h":40451.5,"l":40445,"c":40445.5,"v":35.639}
{"ts":1650973380000,"o":40445.5,"h":40470,"l":40445.5,"c":40470,"v":27.961}
{"ts":1650973440000,"o":40470,"h":40482.5,"l":40469.5,"c":40482,"v":20.345}
{"ts":1650973500000,"o":40482,"h":40504,"l":40482,"c":40504,"v":31.942}
{"ts":1650973560000,"o":40504,"h":40504,"l":40494,"c":40503,"v":29.004}
{"ts":1650973620000,"o":40503,"h":40503.5,"l":40499.5,"c":40499.5,"v":9.134}
{"ts":1650973680000,"o":40499.5,"h":40500,"l":40499.5,"c":40500,"v":8.074}
{"ts":1650973740000,"o":40500,"h":40500,"l":40499.5,"c":40500,"v":11.06}
{"ts":1650973800000,"o":40500,"h":40515,"l":40499.5,"c":40505,"v":45.513}
{"ts":1650973860000,"o":40505,"h":40507.5,"l":40505,"c":40507,"v":15.228}
{"ts":1650973920000,"o":40507,"h":40507.5,"l":40507,"c":40507.5,"v":5.63}
{"ts":1650973980000,"o":40507.5,"h":40507.5,"l":40480,"c":40486.5,"v":23.241}
{"ts":1650974040000,"o":40486.5,"h":40487,"l":40455,"c":40455,"v":17.594}
{"ts":1650974100000,"o":40455,"h":40468,"l":40454,"c":40456,"v":19.027}
{"ts":1650974160000,"o":40456,"h":40470,"l":40455.5,"c":40469.5,"v":24.477}
{"ts":1650974220000,"o":40469.5,"h":40475,"l":40469.5,"c":40474.5,"v":4.452}
{"ts":1650974280000,"o":40474.5,"h":40475,"l":40456,"c":40456,"v":5.483}
{"ts":1650974340000,"o":40456,"h":40456.5,"l":40456,"c":40456.5,"v":11.277}
{"ts":1650974400000,"o":40456.5,"h":40456.5,"l":40456,"c":40456,"v":16.991}
{"ts":1650974460000,"o":40456,"h":40479,"l":40456,"c":40464.5,"v":13.816}
{"ts":1650974520000,"o":40464.5,"h":40474.5,"l":40464,"c":40474,"v":10.46}
{"ts":1650974580000,"o":40474,"h":40485.5,"l":40474,"c":40485,"v":4.34}
{"ts":1650974640000,"o":40485,"h":40485.5,"l":40456,"c":40456.5,"v":10.924}
{"ts":1650974700000,"o":40456.5,"h":40456.5,"l":40425.5,"c":40426,"v":57.792}
{"ts":1650974760000,"o":40426,"h":40468,"l":40425.5,"c":40468,"v":29.465}
{"ts":1650974820000,"o":40468,"h":40485,"l":40467.5,"c":40469.5,"v":17.568}
{"ts":1650974880000,"o":40469.5,"h":40483.5,"l":40469.5,"c":40483.5,"v":21.986}
{"ts":1650974940000,"o":40483.5,"h":40499,"l":40483.5,"c":40499,"v":36.93}
{"ts":1650975000000,"o":40499,"h":40499,"l":40498.5,"c":40499,"v":33.192}
{"ts":1650975060000,"o":40499,"h":40538.5,"l":40498.5,"c":40538,"v":45.254}
{"ts":1650975120000,"o":40538,"h":40538.5,"l":40514.5,"c":40515,"v":24.727}
{"ts":1650975180000,"o":40515,"h":40520,"l":40508.5,"c":40508.5,"v":17.338}
{"ts":1650975240000,"o":40508.5,"h":40513,"l":40508.5,"c":40513,"v":11.495}
{"ts":1650975300000,"o":40513,"h":40513,"l":40487,"c":40494,"v":95.61}
{"ts":1650975360000,"o":40494,"h":40494.5,"l":40473.5,"c":40473.5,"v":7.23}
{"ts":1650975420000,"o":40473.5,"h":40487.5,"l":40469.5,"c":40487.5,"v":14.797}
{"ts":1650975480000,"o":40487.5,"h":40494.5,"l":40474,"c":40485.5,"v":10.622}
{"ts":1650975540000,"o":40485.5,"h":40495,"l":40485,"c":40490.5,"v":7.855}
{"ts":1650975600000,"o":40490.5,"h":40490.5,"l":40475.5,"c":40475.5,"v":15.064}
{"ts":1650975660000,"o":40475.5,"h":40476,"l":40475.5,"c":40475.5,"v":2.263}
{"ts":1650975720000,"o":40475.5,"h":40476,"l":40475.5,"c":40476,"v":6.095}
{"ts":1650975780000,"o":40476,"h":40476,"l":40475.5,"c":40475.5,"v":2.402}
{"ts":1650975840000,"o":40475.5,"h":40476,"l":40461,"c":40461.5,"v":29.141}
{"ts":1650975900000,"o":40461.5,"h":40468.5,"l":40453,"c":40468.5,"v":30.925}
{"ts":1650975960000,"o":40468.5,"h":40513.5,"l":40468.5,"c":40513.5,"v":24.374}
{"ts":1650976020000,"o":40513.5,"h":40520,"l":40488.5,"c":40504.5,"v":40.268}
{"ts":1650976080000,"o":40504.5,"h":40539,"l":40504.5,"c":40521.5,"v":52.741}
{"ts":1650976140000,"o":40521.5,"h":40522,"l":40503.5,"c":40507.5,"v":36.27}
{"ts":1650976200000,"o":40507.5,"h":40518.5,"l":40501.5,"c":40518.5,"v":21.335}
{"ts":1650976260000,"o":40518.5,"h":40550,"l":40518,"c":40549.5,"v":38.034}
{"ts":1650976320000,"o":40549.5,"h":40549.5,"l":40535,"c":40535.5,"v":18.788}
{"ts":1650976380000,"o":40535.5,"h":40546,"l":40535,"c":40546,"v":27.949}
{"ts":1650976440000,"o":40546,"h":40611.5,"l":40545.5,"c":40607.5,"v":194.176}
{"ts":1650976500000,"o":40607.5,"h":40608,"l":40575,"c":40580.5,"v":87.216}
{"ts":1650976560000,"o":40580.5,"h":40588.5,"l":40567,"c":40581,"v":45.304}
{"ts":1650976620000,"o":40581,"h":40585.5,"l":40533,"c":40533,"v":32.643}
{"ts":1650976680000,"o":40533,"h":40535,"l":40495.5,"c":40496,"v":64.827}
{"ts":1650976740000,"o":40496,"h":40504.5,"l":40480,"c":40486.5,"v":67.626}
{"ts":1650976800000,"o":40486.5,"h":40489,"l":40467.5,"c":40489,"v":77.344}
{"ts":1650976860000,"o":40489,"h":40489,"l":40440,"c":40440,"v":36.797}
{"ts":1650976920000,"o":40440,"h":40440,"l":40403.5,"c":40418,"v":137.221}
{"ts":1650976980000,"o":40418,"h":40420,"l":40403.5,"c":40412,"v":85.372}
{"ts":1650977040000,"o":40412,"h":40419.5,"l":40412,"c":40419,"v":16.1}
{"ts":1650977100000,"o":40419,"h":40419.5,"l":40293,"c":40299,"v":500.307}
{"ts":1650977160000,"o":40299,"h":40320,"l":40270,"c":40312.5,"v":213.338}
{"ts":1650977220000,"o":40312.5,"h":40387.5,"l":40312,"c":40384,"v":127.234}
{"ts":1650977280000,"o":40384,"h":40384,"l":40359,"c":40359,"v":50.87}
{"ts":1650977340000,"o":40359,"h":40373,"l":40347,"c":40347,"v":67.444}
{"ts":1650977400000,"o":40347,"h":40350,"l":40343,"c":40343.5,"v":31.086}
{"ts":1650977460000,"o":40343.5,"h":40343.5,"l":40262,"c":40306,"v":220.128}
{"ts":1650977520000,"o":40306,"h":40306.5,"l":40255,"c":40255,"v":84.664}
{"ts":1650977580000,"o":40255,"h":40282,"l":40178.5,"c":40265.5,"v":523.719}
{"ts":1650977640000,"o":40265.5,"h":40337,"l":40265,"c":40301,"v":127.097}
{"ts":1650977700000,"o":40301,"h":40336,"l":40301,"c":40311,"v":82.971}
{"ts":1650977760000,"o":40311,"h":40336.5,"l":40301.5,"c":40306.5,"v":32.01}
{"ts":1650977820000,"o":40306.5,"h":40315,"l":40250,"c":40267,"v":83.045}
{"ts":1650977880000,"o":40267,"h":40281.5,"l":40260,"c":40260,"v":47.003}
{"ts":1650977940000,"o":40260,"h":40279.5,"l":40259.5,"c":40279.5,"v":39.596}
{"ts":1650978000000,"o":40279.5,"h":40279.5,"l":40201,"c":40201.5,"v":110.599}
{"ts":1650978060000,"o":40201.5,"h":40250,"l":40201,"c":40226,"v":136.861}
{"ts":1650978120000,"o":40226,"h":40250,"l":40213,"c":40250,"v":103.181}
{"ts":1650978180000,"o":40250,"h":40250,"l":40238,"c":40238.5,"v":46.083}
{"ts":1650978240000,"o":40238.5,"h":40266.5,"l":40238.5,"c":40260,"v":53.875}
{"ts":1650978300000,"o":40260,"h":40278.5,"l":40259.5,"c":40278.5,"v":36.405}
{"ts":1650978360000,"o":40278.5,"h":40337,"l":40278,"c":40317.5,"v":126.753}
{"ts":1650978420000,"o":40317.5,"h":40317.5,"l":40284,"c":40305,"v":68.393}
{"ts":1650978480000,"o":40305,"h":40320,"l":40304.5,"c":40319.5,"v":37.645}
{"ts":1650978540000,"o":40319.5,"h":40340,"l":40306.5,"c":40306.5,"v":62.56}
{"ts":1650978600000,"o":40306.5,"h":40352,"l":40280,"c":40280,"v":136.619}
{"ts":1650978660000,"o":40280,"h":40281,"l":40245,"c":40270.5,"v":78.436}
{"ts":1650978720000,"o":40270.5,"h":40270.5,"l":40243.5,"c":40250,"v":45.257}
{"ts":1650978780000,"o":40250,"h":40266.5,"l":40249.5,"c":40259.5,"v":33.839}
{"ts":1650978840000,"o":40259.5,"h":40295,"l":40259.5,"c":40295,"v":32.683}
{"ts":1650978900000,"o":40295,"h":40307.5,"l":40276.5,"c":40287,"v":26.143}
{"ts":1650978960000,"o":40287,"h":40306.5,"l":40283.5,"c":40284,"v":25.971}
{"ts":1650979020000,"o":40284,"h":40284,"l":40260,"c":40260.5,"v":32.208}
{"ts":1650979080000,"o":40260.5,"h":40260.5,"l":40249.5,"c":40249.5,"v":32.043}
{"ts":1650979140000,"o":40249.5,"h":40250,"l":40221.5,"c":40222,"v":83.846}
{"ts":1650979200000,"o":40222,"h":40242,"l":40150,"c":40191,"v":460.625}
{"ts":1650979260000,"o":40191,"h":40199.5,"l":40107,"c":40167,"v":384.538}
{"ts":1650979320000,"o":40167,"h":40167,"l":40120,"c":40146.5,"v":181.967}
{"ts":1650979380000,"o":40146.5,"h":40162.5,"l":40115,"c":40115.5,"v":153.222}
{"ts":1650979440000,"o":40115.5,"h":40129,"l":40083.5,"c":40129,"v":285.447}
{"ts":1650979500000,"o":40129,"h":40186,"l":40125,"c":40141.5,"v":150.033}
{"ts":1650979560000,"o":40141.5,"h":40141.5,"l":40120.5,"c":40120.5,"v":61.701}
{"ts":1650979620000,"o":40120.5,"h":40141.5,"l":40120.5,"c":40130,"v":80.746}
{"ts":1650979680000,"o":40130,"h":40264,"l":40129.5,"c":40252.5,"v":366.468}
{"ts":1650979740000,"o":40252.5,"h":40253,"l":40210,"c":40210,"v":144.506}
{"ts":1650979800000,"o":40210,"h":40250,"l":40152.5,"c":40185.5,"v":267.646}
{"ts":1650979860000,"o":40185.5,"h":40185.5,"l":40100,"c":40136,"v":192.061}
{"ts":1650979920000,"o":40136,"h":40136.5,"l":40075,"c":40103,"v":180.925}
{"ts":1650979980000,"o":40103,"h":40125,"l":40085,"c":40121.5,"v":182.581}
{"ts":1650980040000,"o":40121.5,"h":40125,"l":40075,"c":40090,"v":150.552}
{"ts":1650980100000,"o":40090,"h":40110,"l":40055,"c":40055.5,"v":209.084}
{"ts":1650980160000,"o":40055.5,"h":40075,"l":40050,"c":40060,"v":146.2}
{"ts":1650980220000,"o":40060,"h":40067,"l":40009,"c":40021.5,"v":256.459}
{"ts":1650980280000,"o":40021.5,"h":40125,"l":40010,"c":40124,"v":253.159}
{"ts":1650980340000,"o":40124,"h":40124,"l":40022,"c":40022,"v":140.581}
{"ts":1650980400000,"o":40022,"h":40078.5,"l":39967,"c":39977,"v":764.159}
{"ts":1650980460000,"o":39977,"h":40008.5,"l":39976.5,"c":40003.5,"v":197.402}
{"ts":1650980520000,"o":40003.5,"h":40003.5,"l":39944,"c":39954.5,"v":222.557}
{"ts":1650980580000,"o":39954.5,"h":39985.5,"l":39951,"c":39985.5,"v":112.361}
{"ts":1650980640000,"o":39985.5,"h":40024,"l":39971,"c":39971,"v":112.485}
{"ts":1650980700000,"o":39971,"h":40015.5,"l":39950,"c":40015,"v":108.492}
{"ts":1650980760000,"o":40015,"h":40015.5,"l":39958,"c":39973,"v":98.102}
{"ts":1650980820000,"o":39973,"h":40008,"l":39972.5,"c":40008,"v":92.885}
{"ts":1650980880000,"o":40008,"h":40060,"l":40007.5,"c":40045,"v":151.523}
{"ts":1650980940000,"o":40045,"h":40060.5,"l":39964,"c":39970,"v":110.721}
{"ts":1650981000000,"o":39970,"h":39996.5,"l":39923,"c":39947,"v":180.463}
{"ts":1650981060000,"o":39947,"h":39981,"l":39946.5,"c":39955.5,"v":122.434}
{"ts":1650981120000,"o":39955.5,"h":39980,"l":39955.5,"c":39970.5,"v":51.753}
{"ts":1650981180000,"o":39970.5,"h":39971,"l":39950,"c":39950,"v":53.911}
{"ts":1650981240000,"o":39950,"h":39950,"l":39928.5,"c":39928.5,"v":140.026}
{"ts":1650981300000,"o":39928.5,"h":39947.5,"l":39913.5,"c":39913.5,"v":119}
{"ts":1650981360000,"o":39913.5,"h":39929.5,"l":39900,"c":39901,"v":162.08}
{"ts":1650981420000,"o":39901,"h":39901.5,"l":39864,"c":39864,"v":354.031}
{"ts":1650981480000,"o":39864,"h":39864.5,"l":39832.5,"c":39832.5,"v":500.698}
{"ts":1650981540000,"o":39832.5,"h":39833.5,"l":39776,"c":39796.5,"v":414.722}
{"ts":1650981600000,"o":39796.5,"h":39800,"l":39740.5,"c":39749.5,"v":488.107}
{"ts":1650981660000,"o":39749.5,"h":39752,"l":39682,"c":39682,"v":510.447}
{"ts":1650981720000,"o":39682,"h":39737.5,"l":39635,"c":39734,"v":725.122}
{"ts":1650981780000,"o":39734,"h":39749,"l":39650,"c":39687.5,"v":344.154}
{"ts":1650981840000,"o":39687.5,"h":39749.5,"l":39675,"c":39749.5,"v":171.036}
{"ts":1650981900000,"o":39749.5,"h":39803,"l":39742,"c":39783.5,"v":323.922}
{"ts":1650981960000,"o":39783.5,"h":39815.5,"l":39666,"c":39774,"v":446.137}
{"ts":1650982020000,"o":39774,"h":39826,"l":39741,"c":39797,"v":236.633}
{"ts":1650982080000,"o":39797,"h":39800,"l":39736,"c":39749,"v":130.697}
{"ts":1650982140000,"o":39749,"h":39808.5,"l":39749,"c":39799.5,"v":120.632}
{"ts":1650982200000,"o":39799.5,"h":39814,"l":39785,"c":39785.5,"v":206.701}
{"ts":1650982260000,"o":39785.5,"h":39815,"l":39751.5,"c":39795,"v":365.381}
{"ts":1650982320000,"o":39795,"h":39795.5,"l":39750.5,"c":39779,"v":104.042}
{"ts":1650982380000,"o":39779,"h":39779,"l":39700,"c":39719,"v":234.77}
{"ts":1650982440000,"o":39719,"h":39789.5,"l":39716.5,"c":39789.5,"v":228.127}
{"ts":1650982500000,"o":39789.5,"h":39798.5,"l":39726.5,"c":39752,"v":117.164}
{"ts":1650982560000,"o":39752,"h":39755,"l":39680,"c":39682.5,"v":141.57}
{"ts":1650982620000,"o":39682.5,"h":39701.5,"l":39653.5,"c":39655,"v":177.695}
{"ts":1650982680000,"o":39655,"h":39655.5,"l":39540,"c":39558,"v":919.274}
{"ts":1650982740000,"o":39558,"h":39618,"l":39557.5,"c":39580.5,"v":416.792}
{"ts":1650982800000,"o":39580.5,"h":39618,"l":39569,"c":39615,"v":157.051}
{"ts":1650982860000,"o":39615,"h":39615,"l":39520,"c":39537,"v":244.928}
{"ts":1650982920000,"o":39537,"h":39625,"l":39537,"c":39610.5,"v":304.953}
{"ts":1650982980000,"o":39610.5,"h":39663.5,"l":39610,"c":39642.5,"v":286.132}
{"ts":1650983040000,"o":39642.5,"h":39649.5,"l":39589.5,"c":39595,"v":104.524}
{"ts":1650983100000,"o":39595,"h":39610,"l":39589.5,"c":39600,"v":90.178}
{"ts":1650983160000,"o":39600,"h":39600,"l":39576.5,"c":39587.5,"v":61.619}
{"ts":1650983220000,"o":39587.5,"h":39630,"l":39560.5,"c":39610,"v":243.186}
{"ts":1650983280000,"o":39610,"h":39641,"l":39609.5,"c":39625,"v":105.636}
{"ts":1650983340000,"o":39625,"h":39687.5,"l":39610,"c":39687.5,"v":156.065}
{"ts":1650983400000,"o":39687.5,"h":39687.5,"l":39635.5,"c":39643,"v":100.696}
{"ts":1650983460000,"o":39643,"h":39682,"l":39626,"c":39682,"v":75.161}
{"ts":1650983520000,"o":39682,"h":39692,"l":39674,"c":39684.5,"v":183.669}
{"ts":1650983580000,"o":39684.5,"h":39684.5,"l":39645,"c":39651,"v":74.961}
{"ts":1650983640000,"o":39651,"h":39651.5,"l":39608.5,"c":39609,"v":143.307}
{"ts":1650983700000,"o":39609,"h":39637,"l":39587,"c":39590,"v":138.068}
{"ts":1650983760000,"o":39590,"h":39621,"l":39590,"c":39604.5,"v":58.047}
{"ts":1650983820000,"o":39604.5,"h":39610,"l":39597.5,"c":39610,"v":41.76}
{"ts":1650983880000,"o":39610,"h":39649,"l":39511,"c":39533,"v":310.426}
{"ts":1650983940000,"o":39533,"h":39567.5,"l":39502,"c":39532.5,"v":265.584}
{"ts":1650984000000,"o":39532.5,"h":39568,"l":39532.5,"c":39541.5,"v":124.007}
{"ts":1650984060000,"o":39541.5,"h":39549,"l":39462.5,"c":39476.5,"v":387.375}
{"ts":1650984120000,"o":39476.5,"h":39493,"l":39372,"c":39480.5,"v":696.833}
{"ts":1650984180000,"o":39480.5,"h":39498.5,"l":39475,"c":39496.5,"v":143.05}
{"ts":1650984240000,"o":39496.5,"h":39496.5,"l":39432.5,"c":39449.5,"v":163.156}
{"ts":1650984300000,"o":39449.5,"h":39500,"l":39436.5,"c":39500,"v":146.467}
{"ts":1650984360000,"o":39500,"h":39523,"l":39487,"c":39513,"v":243.327}
{"ts":1650984420000,"o":39513,"h":39513.5,"l":39450,"c":39464,"v":313.495}
{"ts":1650984480000,"o":39464,"h":39499.5,"l":39454,"c":39496.5,"v":170.915}
{"ts":1650984540000,"o":39496.5,"h":39497,"l":39450,"c":39480,"v":97.377}
{"ts":1650984600000,"o":39480,"h":39480.5,"l":39445,"c":39445,"v":86.995}
{"ts":1650984660000,"o":39445,"h":39445,"l":39397,"c":39402.5,"v":218.171}
{"ts":1650984720000,"o":39402.5,"h":39420,"l":39378.5,"c":39414,"v":236.838}
{"ts":1650984780000,"o":39414,"h":39420,"l":39375.5,"c":39375.5,"v":236.171}
{"ts":1650984840000,"o":39375.5,"h":39376,"l":39329.5,"c":39346,"v":373.39}
{"ts":1650984900000,"o":39346,"h":39346,"l":39215,"c":39263,"v":937.303}
{"ts":1650984960000,"o":39263,"h":39331,"l":39233.5,"c":39300.5,"v":421.212}
{"ts":1650985020000,"o":39300.5,"h":39331,"l":39262,"c":39313.5,"v":177.768}
{"ts":1650985080000,"o":39313.5,"h":39314,"l":39250,"c":39263.5,"v":160.411}
{"ts":1650985140000,"o":39263.5,"h":39263.5,"l":39200.5,"c":39258.5,"v":317.286}
{"ts":1650985200000,"o":39258.5,"h":39259,"l":39182.5,"c":39223.5,"v":349.715}
{"ts":1650985260000,"o":39223.5,"h":39225,"l":39117,"c":39131,"v":625.22}
{"ts":1650985320000,"o":39131,"h":39185,"l":39112.5,"c":39185,"v":464.74}
{"ts":1650985380000,"o":39185,"h":39265,"l":39182,"c":39259,"v":349.138}
{"ts":1650985440000,"o":39259,"h":39261,"l":39211,"c":39211,"v":162.109}
{"ts":1650985500000,"o":39211,"h":39211.5,"l":39043,"c":39088.5,"v":648.473}
{"ts":1650985560000,"o":39088.5,"h":39172,"l":39076,"c":39172,"v":244.09}
{"ts":1650985620000,"o":39172,"h":39218.5,"l":39171.5,"c":39209,"v":235.856}
{"ts":1650985680000,"o":39209,"h":39280,"l":39208.5,"c":39269,"v":169.304}
{"ts":1650985740000,"o":39269,"h":39328,"l":39256,"c":39315.5,"v":373.838}
{"ts":1650985800000,"o":39315.5,"h":39354,"l":39303,"c":39354,"v":363.484}
{"ts":1650985860000,"o":39354,"h":39354,"l":39298,"c":39329,"v":204.713}
{"ts":1650985920000,"o":39329,"h":39333,"l":39300,"c":39308.5,"v":123.98}
{"ts":1650985980000,"o":39308.5,"h":39323.5,"l":39288,"c":39323.5,"v":166.756}
{"ts":1650986040000,"o":39323.5,"h":39328.5,"l":39307,"c":39321.5,"v":87.567}
{"ts":1650986100000,"o":39321.5,"h":39322,"l":39268,"c":39268,"v":91.774}
{"ts":1650986160000,"o":39268,"h":39270.5,"l":39211,"c":39270,"v":191.528}
{"ts":1650986220000,"o":39270,"h":39270,"l":39210,"c":39218.5,"v":70.41}
{"ts":1650986280000,"o":39218.5,"h":39223,"l":39154,"c":39167.5,"v":216.274}
{"ts":1650986340000,"o":39167.5,"h":39172,"l":39103,"c":39107,"v":238.734}
{"ts":1650986400000,"o":39107,"h":39165,"l":39097.5,"c":39157,"v":306.989}
{"ts":1650986460000,"o":39157,"h":39157,"l":39019.5,"c":39099.5,"v":418.949}
{"ts":1650986520000,"o":39099.5,"h":39231,"l":39068,"c":39231,"v":467.684}
{"ts":1650986580000,"o":39231,"h":39268.5,"l":39200.5,"c":39204,"v":339.411}
{"ts":1650986640000,"o":39204,"h":39234,"l":39200,"c":39233.5,"v":168.392}
{"ts":1650986700000,"o":39233.5,"h":39269,"l":39216,"c":39269,"v":119.205}
{"ts":1650986760000,"o":39269,"h":39269,"l":39214,"c":39233,"v":140.674}
{"ts":1650986820000,"o":39233,"h":39245,"l":39218,"c":39244.5,"v":123.636}
{"ts":1650986880000,"o":39244.5,"h":39244.5,"l":39160.5,"c":39173.5,"v":130.155}
{"ts":1650986940000,"o":39173.5,"h":39174,"l":39123,"c":39149.5,"v":210.725}
{"ts":1650987000000,"o":39149.5,"h":39161,"l":39100,"c":39111,"v":246.878}
{"ts":1650987060000,"o":39111,"h":39209.5,"l":39102.5,"c":39196.5,"v":151.498}
{"ts":1650987120000,"o":39196.5,"h":39206,"l":39135.5,"c":39135.5,"v":78.276}
{"ts":1650987180000,"o":39135.5,"h":39199,"l":39135.5,"c":39199,"v":67.055}
{"ts":1650987240000,"o":39199,"h":39229,"l":39142,"c":39159,"v":171.38}
{"ts":1650987300000,"o":39159,"h":39159,"l":39051.5,"c":39063.5,"v":355.288}
{"ts":1650987360000,"o":39063.5,"h":39106,"l":39050,"c":39106,"v":108.64}
{"ts":1650987420000,"o":39106,"h":39117.5,"l":39075,"c":39091,"v":115.235}
{"ts":1650987480000,"o":39091,"h":39155,"l":39090.5,"c":39150,"v":163.639}
{"ts":1650987540000,"o":39150,"h":39150.5,"l":39110,"c":39110.5,"v":67.878}
{"ts":1650987600000,"o":39110.5,"h":39110.5,"l":39068.5,"c":39070,"v":105.552}
{"ts":1650987660000,"o":39070,"h":39070.5,"l":38830,"c":38896.5,"v":1761.846}
{"ts":1650987720000,"o":38896.5,"h":38897,"l":38811,"c":38883,"v":470.392}
{"ts":1650987780000,"o":38883,"h":38941.5,"l":38882.5,"c":38927.5,"v":281.188}
{"ts":1650987840000,"o":38927.5,"h":38978.5,"l":38905,"c":38974,"v":246.471}
{"ts":1650987900000,"o":38974,"h":38974.5,"l":38893.5,"c":38893.5,"v":212.506}
{"ts":1650987960000,"o":38893.5,"h":38940,"l":38891,"c":38933,"v":187.894}
{"ts":1650988020000,"o":38933,"h":38950,"l":38922.5,"c":38938.5,"v":80.247}
{"ts":1650988080000,"o":38938.5,"h":38948,"l":38914,"c":38914,"v":94.677}
{"ts":1650988140000,"o":38914,"h":38914,"l":38866.5,"c":38867,"v":121.18}
{"ts":1650988200000,"o":38867,"h":38920,"l":38866.5,"c":38907.5,"v":105.11}
{"ts":1650988260000,"o":38907.5,"h":38929.5,"l":38895,"c":38924.5,"v":85.479}
{"ts":1650988320000,"o":38924.5,"h":38924.5,"l":38871.5,"c":38871.5,"v":62.133}
{"ts":1650988380000,"o":38871.5,"h":38885,"l":38870,"c":38877,"v":43.829}
{"ts":1650988440000,"o":38877,"h":38896,"l":38815.5,"c":38842,"v":223.245}
{"ts":1650988500000,"o":38842,"h":38854.5,"l":38701,"c":38713,"v":914.05}
{"ts":1650988560000,"o":38713,"h":38766,"l":38653.5,"c":38654,"v":448.124}
{"ts":1650988620000,"o":38654,"h":38694.5,"l":38573,"c":38613.5,"v":1352.971}
{"ts":1650988680000,"o":38613.5,"h":38635.5,"l":38524,"c":38535,"v":585.104}
{"ts":1650988740000,"o":38535,"h":38586.5,"l":38521,"c":38545,"v":574.954}
{"ts":1650988800000,"o":38545,"h":38620,"l":38501.5,"c":38620,"v":818.306}
{"ts":1650988860000,"o":38620,"h":38690,"l":38619.5,"c":38636.5,"v":523.23}
{"ts":1650988920000,"o":38636.5,"h":38637,"l":38454,"c":38454,"v":690.25}
{"ts":1650988980000,"o":38454,"h":38521,"l":38316,"c":38493,"v":1072.931}
{"ts":1650989040000,"o":38493,"h":38625,"l":38492.5,"c":38621,"v":432.091}
{"ts":1650989100000,"o":38621,"h":38663,"l":38579,"c":38657.5,"v":245.827}
{"ts":1650989160000,"o":38657.5,"h":38658,"l":38610.5,"c":38628.5,"v":237.877}
{"ts":1650989220000,"o":38628.5,"h":38651,"l":38620,"c":38651,"v":144.236}
{"ts":1650989280000,"o":38651,"h":38721.5,"l":38651,"c":38719.5,"v":391.617}
{"ts":1650989340000,"o":38719.5,"h":38790.5,"l":38683,"c":38790.5,"v":459.781}
{"ts":1650989400000,"o":38790.5,"h":38790.5,"l":38679,"c":38679,"v":385.8}
{"ts":1650989460000,"o":38679,"h":38744.5,"l":38677,"c":38744.5,"v":220.641}
{"ts":1650989520000,"o":38744.5,"h":38744.5,"l":38691.5,"c":38692,"v":159.673}
{"ts":1650989580000,"o":38692,"h":38728,"l":38666,"c":38721.5,"v":138.329}
{"ts":1650989640000,"o":38721.5,"h":38721.5,"l":38666,"c":38675,"v":304.45}
{"ts":1650989700000,"o":38675,"h":38690.5,"l":38618,"c":38619,"v":199.769}
{"ts":1650989760000,"o":38619,"h":38688.5,"l":38594,"c":38670,"v":448.72}
{"ts":1650989820000,"o":38670,"h":38670,"l":38548.5,"c":38577,"v":307.803}
{"ts":1650989880000,"o":38577,"h":38603,"l":38564.5,"c":38591.5,"v":220.862}
{"ts":1650989940000,"o":38591.5,"h":38654.5,"l":38584,"c":38654.5,"v":92.218}
{"ts":1650990000000,"o":38654.5,"h":38772.5,"l":38654.5,"c":38766,"v":342.844}
{"ts":1650990060000,"o":38766,"h":38785,"l":38680,"c":38680,"v":253.793}
{"ts":1650990120000,"o":38680,"h":38730.5,"l":38660,"c":38730.5,"v":201.792}
{"ts":1650990180000,"o":38730.5,"h":38867.5,"l":38730.5,"c":38865.5,"v":490.251}
{"ts":1650990240000,"o":38865.5,"h":38870,"l":38800,"c":38812,"v":347.785}
{"ts":1650990300000,"o":38812,"h":38871.5,"l":38800,"c":38867.5,"v":348.422}
{"ts":1650990360000,"o":38867.5,"h":38867.5,"l":38728.5,"c":38784.5,"v":441.726}
{"ts":1650990420000,"o":38784.5,"h":38806.5,"l":38780,"c":38780,"v":141.792}
{"ts":1650990480000,"o":38780,"h":38803.5,"l":38760,"c":38798,"v":142.88}
{"ts":1650990540000,"o":38798,"h":38798,"l":38746.5,"c":38746.5,"v":200.366}
{"ts":1650990600000,"o":38746.5,"h":38746.5,"l":38689,"c":38689,"v":181.144}
{"ts":1650990660000,"o":38689,"h":38689.5,"l":38536,"c":38536.5,"v":584.095}
{"ts":1650990720000,"o":38536.5,"h":38598,"l":38536,"c":38584,"v":304.263}
{"ts":1650990780000,"o":38584,"h":38584,"l":38473,"c":38504,"v":462.42}
{"ts":1650990840000,"o":38504,"h":38570,"l":38504,"c":38518.5,"v":256.09}
{"ts":1650990900000,"o":38518.5,"h":38608.5,"l":38518.5,"c":38605,"v":225.718}
{"ts":1650990960000,"o":38605,"h":38622,"l":38542,"c":38542.5,"v":159.066}
{"ts":1650991020000,"o":38542.5,"h":38542.5,"l":38388,"c":38422,"v":626.139}
{"ts":1650991080000,"o":38422,"h":38469.5,"l":38406,"c":38451,"v":223.988}
{"ts":1650991140000,"o":38451,"h":38451,"l":38408,"c":38419,"v":199.412}
{"ts":1650991200000,"o":38419,"h":38422,"l":38353,"c":38375,"v":321.248}
{"ts":1650991260000,"o":38375,"h":38484.5,"l":38375,"c":38468.5,"v":289.032}
{"ts":1650991320000,"o":38468.5,"h":38527.5,"l":38447,"c":38487,"v":263.682}
{"ts":1650991380000,"o":38487,"h":38512.5,"l":38481,"c":38512.5,"v":89.36}
{"ts":1650991440000,"o":38512.5,"h":38512.5,"l":38475,"c":38484.5,"v":74.258}
{"ts":1650991500000,"o":38484.5,"h":38500,"l":38475,"c":38500,"v":130.838}
{"ts":1650991560000,"o":38500,"h":38541,"l":38495,"c":38503.5,"v":148.401}
{"ts":1650991620000,"o":38503.5,"h":38503.5,"l":38434,"c":38480,"v":124.147}
{"ts":1650991680000,"o":38480,"h":38501,"l":38476.5,"c":38488.5,"v":68.916}
{"ts":1650991740000,"o":38488.5,"h":38559.5,"l":38488,"c":38539.5,"v":121.994}
{"ts":1650991800000,"o":38539.5,"h":38572,"l":38537,"c":38550,"v":107.058}
{"ts":1650991860000,"o":38550,"h":38598,"l":38530,"c":38597,"v":167.033}
{"ts":1650991920000,"o":38597,"h":38618.5,"l":38582,"c":38618,"v":156.895}
{"ts":1650991980000,"o":38618,"h":38626.5,"l":38556,"c":38570,"v":155.46}
{"ts":1650992040000,"o":38570,"h":38605,"l":38561,"c":38604.5,"v":23.256}
{"ts":1650992100000,"o":38604.5,"h":38618.5,"l":38552,"c":38584.5,"v":58.031}
{"ts":1650992160000,"o":38584.5,"h":38584.5,"l":38540.5,"c":38576,"v":47.061}
{"ts":1650992220000,"o":38576,"h":38664,"l":38563.5,"c":38664,"v":191.687}
{"ts":1650992280000,"o":38664,"h":38744.5,"l":38629,"c":38629,"v":440.622}
{"ts":1650992340000,"o":38629,"h":38649,"l":38600.5,"c":38642,"v":140.196}
{"ts":1650992400000,"o":38642,"h":38658.5,"l":38600,"c":38608,"v":118.278}
{"ts":1650992460000,"o":38608,"h":38613,"l":38536.5,"c":38540.5,"v":113.425}
{"ts":1650992520000,"o":38540.5,"h":38541,"l":38480,"c":38500.5,"v":250.821}
{"ts":1650992580000,"o":38500.5,"h":38529,"l":38465,"c":38478.5,"v":109.187}
{"ts":1650992640000,"o":38478.5,"h":38492.5,"l":38456,"c":38484,"v":61.996}
{"ts":1650992700000,"o":38484,"h":38495,"l":38464.5,"c":38486,"v":134.051}
{"ts":1650992760000,"o":38486,"h":38486,"l":38430,"c":38430,"v":107.236}
{"ts":1650992820000,"o":38430,"h":38448.5,"l":38426,"c":38437,"v":119.576}
{"ts":1650992880000,"o":38437,"h":38479,"l":38436.5,"c":38452,"v":73.684}
{"ts":1650992940000,"o":38452,"h":38472.5,"l":38445,"c":38469.5,"v":64.914}
{"ts":1650993000000,"o":38469.5,"h":38470,"l":38431.5,"c":38438,"v":55.415}
{"ts":1650993060000,"o":38438,"h":38450,"l":38438,"c":38450,"v":63.392}
{"ts":1650993120000,"o":38450,"h":38463,"l":38439,"c":38463,"v":19.352}
{"ts":1650993180000,"o":38463,"h":38525,"l":38444,"c":38444.5,"v":148.361}
{"ts":1650993240000,"o":38444.5,"h":38444.5,"l":38245,"c":38338.5,"v":1110.746}
{"ts":1650993300000,"o":38338.5,"h":38400,"l":38338.5,"c":38367,"v":319.634}
{"ts":1650993360000,"o":38367,"h":38367,"l":38203,"c":38250,"v":564.072}
{"ts":1650993420000,"o":38250,"h":38279.5,"l":38239.5,"c":38268.5,"v":291.023}
{"ts":1650993480000,"o":38268.5,"h":38272,"l":38223.5,"c":38228.5,"v":172.58}
{"ts":1650993540000,"o":38228.5,"h":38276,"l":38202,"c":38245,"v":236.623}
{"ts":1650993600000,"o":38245,"h":38280,"l":38244.5,"c":38269.5,"v":125.261}
{"ts":1650993660000,"o":38269.5,"h":38270,"l":37881,"c":37951,"v":2680.374}
{"ts":1650993720000,"o":37951,"h":38121.5,"l":37900,"c":38082.5,"v":615.769}
{"ts":1650993780000,"o":38082.5,"h":38093.5,"l":37981.5,"c":38045.5,"v":287.557}
{"ts":1650993840000,"o":38045.5,"h":38045.5,"l":37995,"c":38030.5,"v":189.487}
{"ts":1650993900000,"o":38030.5,"h":38134.5,"l":38030.5,"c":38079.5,"v":270.768}
{"ts":1650993960000,"o":38079.5,"h":38216,"l":38063,"c":38198,"v":288.912}
{"ts":1650994020000,"o":38198,"h":38220,"l":38150,"c":38150,"v":258.104}
{"ts":1650994080000,"o":38150,"h":38220.5,"l":38128,"c":38174.5,"v":231.235}
{"ts":1650994140000,"o":38174.5,"h":38229,"l":38174,"c":38218.5,"v":147.555}
{"ts":1650994200000,"o":38218.5,"h":38239,"l":38188.5,"c":38227.5,"v":128.198}
{"ts":1650994260000,"o":38227.5,"h":38288.5,"l":38225,"c":38225,"v":151.506}
{"ts":1650994320000,"o":38225,"h":38225,"l":38141.5,"c":38168.5,"v":179.5}
{"ts":1650994380000,"o":38168.5,"h":38266.5,"l":38159.5,"c":38233.5,"v":172.47}
{"ts":1650994440000,"o":38233.5,"h":38248.5,"l":38223.5,"c":38225.5,"v":47.507}
{"ts":1650994500000,"o":38225.5,"h":38225.5,"l":38180,"c":38180,"v":143.444}
{"ts":1650994560000,"o":38180,"h":38200,"l":38167,"c":38193.5,"v":54.352}
{"ts":1650994620000,"o":38193.5,"h":38248.5,"l":38193,"c":38248.5,"v":42.315}
{"ts":1650994680000,"o":38248.5,"h":38256,"l":38188,"c":38196,"v":110.192}
{"ts":1650994740000,"o":38196,"h":38277,"l":38195.5,"c":38250.5,"v":130.915}
{"ts":1650994800000,"o":38250.5,"h":38327,"l":38245,"c":38276,"v":208.615}
{"ts":1650994860000,"o":38276,"h":38419.5,"l":38270.5,"c":38373.5,"v":571.314}
{"ts":1650994920000,"o":38373.5,"h":38429,"l":38360,"c":38395.5,"v":183.543}
{"ts":1650994980000,"o":38395.5,"h":38458,"l":38388.5,"c":38405,"v":398.068}
{"ts":1650995040000,"o":38405,"h":38421.5,"l":38390.5,"c":38391,"v":134.85}
{"ts":1650995100000,"o":38391,"h":38400,"l":38360.5,"c":38385,"v":127.23}
{"ts":1650995160000,"o":38385,"h":38411,"l":38302,"c":38315,"v":181.898}
{"ts":1650995220000,"o":38315,"h":38388,"l":38315,"c":38360.5,"v":140.618}
{"ts":1650995280000,"o":38360.5,"h":38377,"l":38350,"c":38368.5,"v":96.232}
{"ts":1650995340000,"o":38368.5,"h":38383,"l":38350,"c":38383,"v":47.547}
{"ts":1650995400000,"o":38383,"h":38383.5,"l":38351,"c":38367.5,"v":44.55}
{"ts":1650995460000,"o":38367.5,"h":38388.5,"l":38355.5,"c":38358.5,"v":76.569}
{"ts":1650995520000,"o":38358.5,"h":38360,"l":38310.5,"c":38359.5,"v":147.276}
{"ts":1650995580000,"o":38359.5,"h":38406,"l":38359.5,"c":38396.5,"v":139.668}
{"ts":1650995640000,"o":38396.5,"h":38443.5,"l":38368,"c":38368,"v":100.005}
{"ts":1650995700000,"o":38368,"h":38374.5,"l":38331,"c":38374,"v":113.782}
{"ts":1650995760000,"o":38374,"h":38411.5,"l":38357.5,"c":38400,"v":95.45}
{"ts":1650995820000,"o":38400,"h":38425,"l":38400,"c":38409.5,"v":63.05}
{"ts":1650995880000,"o":38409.5,"h":38409.5,"l":38356,"c":38356,"v":47.246}
{"ts":1650995940000,"o":38356,"h":38372,"l":38350,"c":38372,"v":78.195}
{"ts":1650996000000,"o":38372,"h":38372,"l":38324,"c":38353.5,"v":73.221}
{"ts":1650996060000,"o":38353.5,"h":38365,"l":38269,"c":38269,"v":156.83}
{"ts":1650996120000,"o":38269,"h":38278.5,"l":38220,"c":38227,"v":151.347}
{"ts":1650996180000,"o":38227,"h":38250,"l":38226,"c":38226.5,"v":94.93}
{"ts":1650996240000,"o":38226.5,"h":38278.5,"l":38220,"c":38255.5,"v":104.385}
{"ts":1650996300000,"o":38255.5,"h":38307.5,"l":38226,"c":38227.5,"v":150.79}
{"ts":1650996360000,"o":38227.5,"h":38235.5,"l":38201,"c":38213,"v":77.221}
{"ts":1650996420000,"o":38213,"h":38235.5,"l":38207.5,"c":38234.5,"v":85.131}
{"ts":1650996480000,"o":38234.5,"h":38296,"l":38234.5,"c":38264.5,"v":81.599}
{"ts":1650996540000,"o":38264.5,"h":38314.5,"l":38254.5,"c":38255,"v":99.533}
{"ts":1650996600000,"o":38255,"h":38314.5,"l":38254.5,"c":38305,"v":62.953}
{"ts":1650996660000,"o":38305,"h":38388,"l":38304.5,"c":38344.5,"v":181.765}
{"ts":1650996720000,"o":38344.5,"h":38360,"l":38334,"c":38346.5,"v":89.198}
{"ts":1650996780000,"o":38346.5,"h":38392,"l":38346.5,"c":38391.5,"v":54.983}
{"ts":1650996840000,"o":38391.5,"h":38446,"l":38376.5,"c":38435,"v":142.493}
{"ts":1650996900000,"o":38435,"h":38446,"l":38393,"c":38425.5,"v":310.333}
{"ts":1650996960000,"o":38425.5,"h":38438.5,"l":38376.5,"c":38390.5,"v":186.493}
{"ts":1650997020000,"o":38390.5,"h":38390.5,"l":38349,"c":38357,"v":107.786}
{"ts":1650997080000,"o":38357,"h":38370.5,"l":38326,"c":38370,"v":84.529}
{"ts":1650997140000,"o":38370,"h":38386.5,"l":38354.5,"c":38355,"v":86.501}
{"ts":1650997200000,"o":38355,"h":38355,"l":38332,"c":38338,"v":35.112}
{"ts":1650997260000,"o":38338,"h":38426,"l":38337.5,"c":38407.5,"v":185.465}
{"ts":1650997320000,"o":38407.5,"h":38407.5,"l":38301.5,"c":38302.5,"v":92.637}
{"ts":1650997380000,"o":38302.5,"h":38332,"l":38302,"c":38332,"v":79.682}
{"ts":1650997440000,"o":38332,"h":38344,"l":38313,"c":38314.5,"v":26.332}
{"ts":1650997500000,"o":38314.5,"h":38333.5,"l":38314,"c":38328,"v":63.779}
{"ts":1650997560000,"o":38328,"h":38333.5,"l":38310,"c":38310,"v":57.94}
{"ts":1650997620000,"o":38310,"h":38326.5,"l":38310,"c":38313.5,"v":39.284}
{"ts":1650997680000,"o":38313.5,"h":38361.5,"l":38313.5,"c":38361,"v":60.128}
{"ts":1650997740000,"o":38361,"h":38380,"l":38354,"c":38355,"v":63.535}
{"ts":1650997800000,"o":38355,"h":38379,"l":38339,"c":38378.5,"v":33.679}
{"ts":1650997860000,"o":38378.5,"h":38388.5,"l":38350,"c":38350,"v":24.138}
{"ts":1650997920000,"o":38350,"h":38350.5,"l":38308,"c":38334.5,"v":78.81}
{"ts":1650997980000,"o":38334.5,"h":38374,"l":38300,"c":38302,"v":79.867}
{"ts":1650998040000,"o":38302,"h":38363,"l":38300,"c":38356,"v":49.366}
{"ts":1650998100000,"o":38356,"h":38390,"l":38356,"c":38390,"v":41.656}
{"ts":1650998160000,"o":38390,"h":38390,"l":38366,"c":38384.5,"v":65.569}
{"ts":1650998220000,"o":38384.5,"h":38411,"l":38384.5,"c":38400,"v":36.626}
{"ts":1650998280000,"o":38400,"h":38400,"l":38325,"c":38352.5,"v":42.872}
{"ts":1650998340000,"o":38352.5,"h":38355.5,"l":38345.5,"c":38355.5,"v":17.362}
{"ts":1650998400000,"o":38355.5,"h":38355.5,"l":38308,"c":38314,"v":39.648}
{"ts":1650998460000,"o":38314,"h":38314.5,"l":38276.5,"c":38297,"v":98.734}
{"ts":1650998520000,"o":38297,"h":38297,"l":38248,"c":38265,"v":77.584}
{"ts":1650998580000,"o":38265,"h":38295.5,"l":38260,"c":38295.5,"v":38.754}
{"ts":1650998640000,"o":38295.5,"h":38297.5,"l":38250.5,"c":38250.5,"v":36.288}
{"ts":1650998700000,"o":38250.5,"h":38272,"l":38250.5,"c":38257.5,"v":31.516}
{"ts":1650998760000,"o":38257.5,"h":38299.5,"l":38257.5,"c":38260,"v":127.139}
{"ts":1650998820000,"o":38260,"h":38289,"l":38260,"c":38280.5,"v":16.754}
{"ts":1650998880000,"o":38280.5,"h":38299.5,"l":38280,"c":38280.5,"v":27.562}
{"ts":1650998940000,"o":38280.5,"h":38291.5,"l":38275,"c":38283.5,"v":22.573}
{"ts":1650999000000,"o":38283.5,"h":38307,"l":38268,"c":38300,"v":71.469}
{"ts":1650999060000,"o":38300,"h":38320,"l":38277.5,"c":38296,"v":27.616}
{"ts":1650999120000,"o":38296,"h":38318,"l":38295.5,"c":38306,"v":18.761}
{"ts":1650999180000,"o":38306,"h":38355.5,"l":38300.5,"c":38355.5,"v":25.456}
{"ts":1650999240000,"o":38355.5,"h":38355.5,"l":38314,"c":38321,"v":22.544}
{"ts":1650999300000,"o":38321,"h":38380,"l":38321,"c":38375,"v":79.206}
{"ts":1650999360000,"o":38375,"h":38383.5,"l":38362.5,"c":38377,"v":40.747}
{"ts":1650999420000,"o":38377,"h":38389,"l":38363,"c":38389,"v":51.818}
{"ts":1650999480000,"o":38389,"h":38389,"l":38380,"c":38380.5,"v":21.674}
{"ts":1650999540000,"o":38380.5,"h":38392,"l":38362.5,"c":38392,"v":28.251}
{"ts":1650999600000,"o":38392,"h":38416,"l":38391.5,"c":38409,"v":73.543}
{"ts":1650999660000,"o":38409,"h":38409,"l":38350,"c":38350.5,"v":36.284}
{"ts":1650999720000,"o":38350.5,"h":38372.5,"l":38343.5,"c":38372.5,"v":21.746}
{"ts":1650999780000,"o":38372.5,"h":38372.5,"l":38331,"c":38331,"v":30.349}
{"ts":1650999840000,"o":38331,"h":38331,"l":38316.5,"c":38317,"v":12.526}
{"ts":1650999900000,"o":38317,"h":38350.5,"l":38316.5,"c":38324,"v":46.006}
{"ts":1650999960000,"o":38324,"h":38350,"l":38320,"c":38349.5,"v":32.123}
{"ts":1651000020000,"o":38349.5,"h":38396,"l":38349.5,"c":38396,"v":22.896}
{"ts":1651000080000,"o":38396,"h":38400,"l":38395.5,"c":38399,"v":23.868}
{"ts":1651000140000,"o":38399,"h":38481.5,"l":38399,"c":38443.5,"v":282.236}
{"ts":1651000200000,"o":38443.5,"h":38520,"l":38440,"c":38495,"v":313.239}
{"ts":1651000260000,"o":38495,"h":38553,"l":38479,"c":38532.5,"v":212.675}
{"ts":1651000320000,"o":38532.5,"h":38535.5,"l":38437.5,"c":38440.5,"v":130.099}
{"ts":1651000380000,"o":38440.5,"h":38448.5,"l":38400,"c":38426,"v":77.195}
{"ts":1651000440000,"o":38426,"h":38432,"l":38403,"c":38406.5,"v":81.794}
{"ts":1651000500000,"o":38406.5,"h":38406.5,"l":38340.5,"c":38340.5,"v":130.352}
{"ts":1651000560000,"o":38340.5,"h":38341,"l":38228,"c":38249.5,"v":285.753}
{"ts":1651000620000,"o":38249.5,"h":38249.5,"l":38164,"c":38168.5,"v":275.17}
{"ts":1651000680000,"o":38168.5,"h":38195.5,"l":38150,"c":38191,"v":162.756}
{"ts":1651000740000,"o":38191,"h":38215,"l":38190.5,"c":38198.5,"v":52.163}
{"ts":1651000800000,"o":38198.5,"h":38271.5,"l":38198,"c":38271.5,"v":154.802}
{"ts":1651000860000,"o":38271.5,"h":38345,"l":38271,"c":38336.5,"v":173.452}
{"ts":1651000920000,"o":38336.5,"h":38336.5,"l":38287,"c":38310,"v":52.553}
{"ts":1651000980000,"o":38310,"h":38318.5,"l":38221.5,"c":38222,"v":77.543}
{"ts":1651001040000,"o":38222,"h":38242,"l":38222,"c":38236.5,"v":37.6}
{"ts":1651001100000,"o":38236.5,"h":38243.5,"l":38177,"c":38177.5,"v":77.196}
{"ts":1651001160000,"o":38177.5,"h":38188.5,"l":38143,"c":38178.5,"v":105.862}
{"ts":1651001220000,"o":38178.5,"h":38180,"l":38115,"c":38142.5,"v":55.623}
{"ts":1651001280000,"o":38142.5,"h":38142.5,"l":38059.5,"c":38110.5,"v":321.074}
{"ts":1651001340000,"o":38110.5,"h":38137,"l":38100,"c":38100.5,"v":53.187}
{"ts":1651001400000,"o":38100.5,"h":38143,"l":38096,"c":38112.5,"v":137.942}
{"ts":1651001460000,"o":38112.5,"h":38123.5,"l":38105.5,"c":38105.5,"v":34.835}
{"ts":1651001520000,"o":38105.5,"h":38106,"l":38021.5,"c":38021.5,"v":153.028}
{"ts":1651001580000,"o":38021.5,"h":38031.5,"l":37907,"c":37975,"v":777.243}
{"ts":1651001640000,"o":37975,"h":37975.5,"l":37777.5,"c":37890.5,"v":1268.747}
{"ts":1651001700000,"o":37890.5,"h":37942.5,"l":37890,"c":37931,"v":205.578}
{"ts":1651001760000,"o":37931,"h":38049,"l":37924,"c":38045,"v":199.177}
{"ts":1651001820000,"o":38045,"h":38238,"l":38025.5,"c":38148,"v":429.179}
{"ts":1651001880000,"o":38148,"h":38287.5,"l":38147.5,"c":38262.5,"v":368.672}
{"ts":1651001940000,"o":38262.5,"h":38269.5,"l":38211,"c":38260,"v":135.517}
{"ts":1651002000000,"o":38260,"h":38306,"l":38216.5,"c":38216.5,"v":103.392}
{"ts":1651002060000,"o":38216.5,"h":38216.5,"l":38084.5,"c":38113.5,"v":227.738}
{"ts":1651002120000,"o":38113.5,"h":38262,"l":38113,"c":38233,"v":195.34}
{"ts":1651002180000,"o":38233,"h":38233,"l":38156,"c":38186,"v":195.386}
{"ts":1651002240000,"o":38186,"h":38271,"l":38172,"c":38270,"v":131.113}
{"ts":1651002300000,"o":38270,"h":38334.5,"l":38228,"c":38241.5,"v":221.673}
{"ts":1651002360000,"o":38241.5,"h":38249,"l":38195.5,"c":38241,"v":117.967}
{"ts":1651002420000,"o":38241,"h":38261,"l":38238.5,"c":38239,"v":57.366}
{"ts":1651002480000,"o":38239,"h":38270,"l":38216.5,"c":38264.5,"v":61.238}
{"ts":1651002540000,"o":38264.5,"h":38290.5,"l":38262.5,"c":38276.5,"v":40.761}
{"ts":1651002600000,"o":38276.5,"h":38380,"l":38240.5,"c":38378,"v":241.518}
{"ts":1651002660000,"o":38378,"h":38450.5,"l":38308.5,"c":38356,"v":376.571}
{"ts":1651002720000,"o":38356,"h":38371.5,"l":38308.5,"c":38353.5,"v":98.599}
{"ts":1651002780000,"o":38353.5,"h":38354,"l":38318,"c":38332,"v":69.418}
{"ts":1651002840000,"o":38332,"h":38396.5,"l":38308.5,"c":38308.5,"v":106.561}
{"ts":1651002900000,"o":38308.5,"h":38388,"l":38292,"c":38357.5,"v":117.18}
{"ts":1651002960000,"o":38357.5,"h":38357.5,"l":38266,"c":38274.5,"v":75.304}
{"ts":1651003020000,"o":38274.5,"h":38378,"l":38274.5,"c":38333.5,"v":96.552}
{"ts":1651003080000,"o":38333.5,"h":38350,"l":38310,"c":38334,"v":36.067}
{"ts":1651003140000,"o":38334,"h":38334,"l":38241,"c":38251,"v":148.037}
{"ts":1651003200000,"o":38251,"h":38288.5,"l":38217,"c":38258.5,"v":111.867}
{"ts":1651003260000,"o":38258.5,"h":38359.5,"l":38110,"c":38312,"v":547.263}
{"ts":1651003320000,"o":38312,"h":38400,"l":38281,"c":38346,"v":228.391}
{"ts":1651003380000,"o":38346,"h":38346,"l":38210,"c":38230.5,"v":178.684}
{"ts":1651003440000,"o":38230.5,"h":38249.5,"l":38197.5,"c":38242,"v":141.201}
{"ts":1651003500000,"o":38242,"h":38248.5,"l":38197.5,"c":38203,"v":74.008}
{"ts":1651003560000,"o":38203,"h":38203,"l":38146,"c":38155.5,"v":113.681}
{"ts":1651003620000,"o":38155.5,"h":38155.5,"l":38020.5,"c":38057.5,"v":231.655}
{"ts":1651003680000,"o":38057.5,"h":38087.5,"l":38025.5,"c":38072.5,"v":238.293}
{"ts":1651003740000,"o":38072.5,"h":38073,"l":37920,"c":37992,"v":368.784}
{"ts":1651003800000,"o":37992,"h":38017,"l":37860,"c":37882,"v":673.327}
{"ts":1651003860000,"o":37882,"h":37981.5,"l":37881.5,"c":37952.5,"v":197.388}
{"ts":1651003920000,"o":37952.5,"h":37996,"l":37922.5,"c":37977,"v":269.396}
{"ts":1651003980000,"o":37977,"h":37994.5,"l":37885,"c":37885,"v":153.762}
{"ts":1651004040000,"o":37885,"h":37899.5,"l":37668.5,"c":37747,"v":1315.828}
{"ts":1651004100000,"o":37747,"h":37948,"l":37740,"c":37943,"v":407.378}
{"ts":1651004160000,"o":37943,"h":38039,"l":37906.5,"c":37968.5,"v":432.084}
{"ts":1651004220000,"o":37968.5,"h":38082,"l":37968,"c":38021,"v":204.962}
{"ts":1651004280000,"o":38021,"h":38045.5,"l":37952,"c":38045.5,"v":221.059}
{"ts":1651004340000,"o":38045.5,"h":38075.5,"l":38038.5,"c":38050.5,"v":187.751}
{"ts":1651004400000,"o":38050.5,"h":38079,"l":37918,"c":38012,"v":334.461}
{"ts":1651004460000,"o":38012,"h":38040,"l":37989.5,"c":38019,"v":136.128}
{"ts":1651004520000,"o":38019,"h":38045,"l":37985,"c":38006.5,"v":97.696}
{"ts":1651004580000,"o":38006.5,"h":38007,"l":37924,"c":37950.5,"v":58.589}
{"ts":1651004640000,"o":37950.5,"h":38010,"l":37950.5,"c":38010,"v":57.942}
{"ts":1651004700000,"o":38010,"h":38015.5,"l":37978,"c":37978,"v":47.035}
{"ts":1651004760000,"o":37978,"h":37978.5,"l":37932,"c":37974,"v":104.682}
{"ts":1651004820000,"o":37974,"h":38010,"l":37970,"c":37970.5,"v":39.071}
{"ts":1651004880000,"o":37970.5,"h":37970.5,"l":37948,"c":37948.5,"v":36.22}
{"ts":1651004940000,"o":37948.5,"h":38008,"l":37938.5,"c":38007.5,"v":64.328}
{"ts":1651005000000,"o":38007.5,"h":38007.5,"l":37981.5,"c":37984.5,"v":41.267}
{"ts":1651005060000,"o":37984.5,"h":37989.5,"l":37980,"c":37989.5,"v":12.51}
{"ts":1651005120000,"o":37989.5,"h":38044.5,"l":37989,"c":38037.5,"v":107.994}
{"ts":1651005180000,"o":38037.5,"h":38105.5,"l":38037.5,"c":38086.5,"v":266.666}
{"ts":1651005240000,"o":38086.5,"h":38140,"l":38086.5,"c":38105.5,"v":107.606}
{"ts":1651005300000,"o":38105.5,"h":38128.5,"l":38083.5,"c":38128,"v":53.184}
{"ts":1651005360000,"o":38128,"h":38128.5,"l":38113.5,"c":38120.5,"v":68.235}
{"ts":1651005420000,"o":38120.5,"h":38140,"l":38051.5,"c":38055.5,"v":186.242}
{"ts":1651005480000,"o":38055.5,"h":38130,"l":38055.5,"c":38092.5,"v":50.713}
{"ts":1651005540000,"o":38092.5,"h":38111,"l":38065.5,"c":38110.5,"v":29.953}
{"ts":1651005600000,"o":38110.5,"h":38115.5,"l":38100,"c":38103,"v":70.126}
{"ts":1651005660000,"o":38103,"h":38103,"l":38071.5,"c":38079.5,"v":33.326}
{"ts":1651005720000,"o":38079.5,"h":38080,"l":38068,"c":38070,"v":32.388}
{"ts":1651005780000,"o":38070,"h":38070,"l":37983.5,"c":38007,"v":192.819}
{"ts":1651005840000,"o":38007,"h":38060,"l":38007,"c":38060,"v":50.262}
{"ts":1651005900000,"o":38060,"h":38064,"l":38029.5,"c":38029.5,"v":21.377}
{"ts":1651005960000,"o":38029.5,"h":38068,"l":38029.5,"c":38055.5,"v":30.322}
{"ts":1651006020000,"o":38055.5,"h":38055.5,"l":38045,"c":38045,"v":7.392}
{"ts":1651006080000,"o":38045,"h":38045.5,"l":38022.5,"c":38028,"v":18.208}
{"ts":1651006140000,"o":38028,"h":38030,"l":38009,"c":38009,"v":37.184}
{"ts":1651006200000,"o":38009,"h":38026,"l":38009,"c":38025.5,"v":19.316}
{"ts":1651006260000,"o":38025.5,"h":38026,"l":37938.5,"c":38000,"v":194.437}
{"ts":1651006320000,"o":38000,"h":38079,"l":37999,"c":38062.5,"v":109.193}
{"ts":1651006380000,"o":38062.5,"h":38085,"l":37996.5,"c":37996.5,"v":28.424}
{"ts":1651006440000,"o":37996.5,"h":37996.5,"l":37890,"c":37955.5,"v":151.041}
{"ts":1651006500000,"o":37955.5,"h":38000,"l":37955,"c":37999.5,"v":23.611}
{"ts":1651006560000,"o":37999.5,"h":38028,"l":37999,"c":38027.5,"v":35.46}
{"ts":1651006620000,"o":38027.5,"h":38057.5,"l":38027.5,"c":38057.5,"v":29.609}
{"ts":1651006680000,"o":38057.5,"h":38086.5,"l":38028.5,"c":38068.5,"v":51.614}
{"ts":1651006740000,"o":38068.5,"h":38121.5,"l":38064,"c":38091.5,"v":100.69}
{"ts":1651006800000,"o":38091.5,"h":38100,"l":38046,"c":38058,"v":58.212}
{"ts":1651006860000,"o":38058,"h":38058,"l":38038.5,"c":38038.5,"v":8.022}
{"ts":1651006920000,"o":38038.5,"h":38052,"l":38033.5,"c":38034,"v":20.674}
{"ts":1651006980000,"o":38034,"h":38034,"l":38001,"c":38011.5,"v":25.317}
{"ts":1651007040000,"o":38011.5,"h":38028,"l":38006.5,"c":38025,"v":26.343}
{"ts":1651007100000,"o":38025,"h":38063,"l":38024.5,"c":38051,"v":19.011}
{"ts":1651007160000,"o":38051,"h":38079,"l":38051,"c":38074,"v":12.461}
{"ts":1651007220000,"o":38074,"h":38145,"l":38074,"c":38140,"v":65.929}
{"ts":1651007280000,"o":38140,"h":38160,"l":38121,"c":38160,"v":92.305}
{"ts":1651007340000,"o":38160,"h":38296,"l":38159.5,"c":38286,"v":493.515}
{"ts":1651007400000,"o":38286,"h":38320,"l":38226,"c":38230,"v":219.609}
{"ts":1651007460000,"o":38230,"h":38300,"l":38230,"c":38300,"v":96.361}
{"ts":1651007520000,"o":38300,"h":38300,"l":38281,"c":38291.5,"v":48.912}
{"ts":1651007580000,"o":38291.5,"h":38315,"l":38275,"c":38275,"v":89.895}
{"ts":1651007640000,"o":38275,"h":38335.5,"l":38272.5,"c":38324.5,"v":203.63}
{"ts":1651007700000,"o":38324.5,"h":38324.5,"l":38285,"c":38295.5,"v":40.083}
{"ts":1651007760000,"o":38295.5,"h":38296,"l":38294.5,"c":38294.5,"v":19.904}
{"ts":1651007820000,"o":38294.5,"h":38353,"l":38282.5,"c":38345,"v":228.545}
{"ts":1651007880000,"o":38345,"h":38353,"l":38312,"c":38315,"v":37.847}
{"ts":1651007940000,"o":38315,"h":38321,"l":38300,"c":38303.5,"v":131.478}
{"ts":1651008000000,"o":38303.5,"h":38303.5,"l":38276,"c":38276,"v":25.361}
{"ts":1651008060000,"o":38276,"h":38276.5,"l":38241.5,"c":38255,"v":51.224}
{"ts":1651008120000,"o":38255,"h":38260,"l":38247.5,"c":38248,"v":12.264}
{"ts":1651008180000,"o":38248,"h":38248,"l":38235.5,"c":38236,"v":18.397}
{"ts":1651008240000,"o":38236,"h":38261,"l":38235.5,"c":38261,"v":20.291}
{"ts":1651008300000,"o":38261,"h":38265.5,"l":38261,"c":38265.5,"v":4.107}
{"ts":1651008360000,"o":38265.5,"h":38265.5,"l":38250,"c":38254.5,"v":22.115}
{"ts":1651008420000,"o":38254.5,"h":38287.5,"l":38254.5,"c":38287.5,"v":22.063}
{"ts":1651008480000,"o":38287.5,"h":38325,"l":38287,"c":38317,"v":36.017}
{"ts":1651008540000,"o":38317,"h":38317.5,"l":38315,"c":38315,"v":11.996}
{"ts":1651008600000,"o":38315,"h":38315.5,"l":38315,"c":38315.5,"v":14.227}
{"ts":1651008660000,"o":38315.5,"h":38315.5,"l":38315,"c":38315.5,"v":8.303}
{"ts":1651008720000,"o":38315.5,"h":38333,"l":38315,"c":38326.5,"v":22.522}
{"ts":1651008780000,"o":38326.5,"h":38327,"l":38307.5,"c":38310,"v":35.219}
{"ts":1651008840000,"o":38310,"h":38310,"l":38301.5,"c":38302,"v":12.725}
{"ts":1651008900000,"o":38302,"h":38302,"l":38240,"c":38240,"v":35.426}
{"ts":1651008960000,"o":38240,"h":38291,"l":38232,"c":38285.5,"v":36.986}
{"ts":1651009020000,"o":38285.5,"h":38324.5,"l":38272,"c":38318,"v":68.749}
{"ts":1651009080000,"o":38318,"h":38318,"l":38317,"c":38317.5,"v":33.254}
{"ts":1651009140000,"o":38317.5,"h":38317.5,"l":38317,"c":38317.5,"v":8.789}
{"ts":1651009200000,"o":38317.5,"h":38319.5,"l":38317,"c":38319.5,"v":23.349}
{"ts":1651009260000,"o":38319.5,"h":38319.5,"l":38319,"c":38319.5,"v":8.363}
{"ts":1651009320000,"o":38319.5,"h":38319.5,"l":38295,"c":38295.5,"v":11.239}
{"ts":1651009380000,"o":38295.5,"h":38315,"l":38286.5,"c":38315,"v":21.236}
{"ts":1651009440000,"o":38315,"h":38368.5,"l":38315,"c":38355.5,"v":115.235}
{"ts":1651009500000,"o":38355.5,"h":38364.5,"l":38348,"c":38359.5,"v":47.124}
{"ts":1651009560000,"o":38359.5,"h":38391,"l":38359.5,"c":38382.5,"v":49.541}
{"ts":1651009620000,"o":38382.5,"h":38433,"l":38382.5,"c":38403.5,"v":142.267}
{"ts":1651009680000,"o":38403.5,"h":38436.5,"l":38403,"c":38419,"v":52.952}
{"ts":1651009740000,"o":38419,"h":38419.5,"l":38331,"c":38392,"v":62.667}
{"ts":1651009800000,"o":38392,"h":38399,"l":38358,"c":38368,"v":24.747}
{"ts":1651009860000,"o":38368,"h":38368.5,"l":38368,"c":38368.5,"v":15.244}
{"ts":1651009920000,"o":38368.5,"h":38368.5,"l":38368,"c":38368.5,"v":9.646}
{"ts":1651009980000,"o":38368.5,"h":38417.5,"l":38368,"c":38413,"v":37.306}
{"ts":1651010040000,"o":38413,"h":38417.5,"l":38388,"c":38417.5,"v":19.383}
{"ts":1651010100000,"o":38417.5,"h":38432,"l":38401,"c":38421,"v":46.787}
{"ts":1651010160000,"o":38421,"h":38421,"l":38343,"c":38343.5,"v":41.169}
{"ts":1651010220000,"o":38343.5,"h":38343.5,"l":38294.5,"c":38320,"v":51.302}
{"ts":1651010280000,"o":38320,"h":38320.5,"l":38308,"c":38319.5,"v":19.48}
{"ts":1651010340000,"o":38319.5,"h":38320,"l":38314,"c":38314,"v":7.7}
{"ts":1651010400000,"o":38314,"h":38326,"l":38290.5,"c":38304.5,"v":43.054}
{"ts":1651010460000,"o":38304.5,"h":38305,"l":38287,"c":38287,"v":43.656}
{"ts":1651010520000,"o":38287,"h":38299,"l":38282,"c":38299,"v":53.917}
{"ts":1651010580000,"o":38299,"h":38320,"l":38286.5,"c":38319.5,"v":33.797}
{"ts":1651010640000,"o":38319.5,"h":38320,"l":38315,"c":38320,"v":27.407}
{"ts":1651010700000,"o":38320,"h":38328,"l":38312.5,"c":38328,"v":29.46}
{"ts":1651010760000,"o":38328,"h":38328,"l":38307,"c":38307.5,"v":14.773}
{"ts":1651010820000,"o":38307.5,"h":38328,"l":38307.5,"c":38326,"v":39.163}
{"ts":1651010880000,"o":38326,"h":38349.5,"l":38325.5,"c":38349,"v":37.618}
{"ts":1651010940000,"o":38349,"h":38396,"l":38349,"c":38369.5,"v":51.12}
{"ts":1651011000000,"o":38369.5,"h":38378.5,"l":38357,"c":38371,"v":25.579}
{"ts":1651011060000,"o":38371,"h":38371,"l":38368,"c":38368.5,"v":8.745}
{"ts":1651011120000,"o":38368.5,"h":38389.5,"l":38365,"c":38389.5,"v":59.122}
{"ts":1651011180000,"o":38389.5,"h":38442,"l":38385.5,"c":38392,"v":108.156}
{"ts":1651011240000,"o":38392,"h":38400,"l":38377.5,"c":38380.5,"v":24.491}
{"ts":1651011300000,"o":38380.5,"h":38381,"l":38370,"c":38371,"v":23.153}
{"ts":1651011360000,"o":38371,"h":38422.5,"l":38371,"c":38402,"v":49.152}
{"ts":1651011420000,"o":38402,"h":38402,"l":38362.5,"c":38363,"v":35.157}
{"ts":1651011480000,"o":38363,"h":38363,"l":38344,"c":38344,"v":29.197}
{"ts":1651011540000,"o":38344,"h":38408.5,"l":38344,"c":38408.5,"v":17.871}
{"ts":1651011600000,"o":38408.5,"h":38416.5,"l":38362.5,"c":38363,"v":44.597}
{"ts":1651011660000,"o":38363,"h":38388,"l":38362.5,"c":38388,"v":41.046}
{"ts":1651011720000,"o":38388,"h":38388,"l":38355,"c":38363.5,"v":26.282}
{"ts":1651011780000,"o":38363.5,"h":38364,"l":38363.5,"c":38364,"v":5.038}
{"ts":1651011840000,"o":38364,"h":38364,"l":38355,"c":38355,"v":12.363}
{"ts":1651011900000,"o":38355,"h":38355.5,"l":38338,"c":38347.5,"v":38.465}
{"ts":1651011960000,"o":38347.5,"h":38380,"l":38347.5,"c":38380,"v":52.184}
{"ts":1651012020000,"o":38380,"h":38382.5,"l":38363,"c":38382,"v":29.012}
{"ts":1651012080000,"o":38382,"h":38392,"l":38382,"c":38382.5,"v":20.894}
{"ts":1651012140000,"o":38382.5,"h":38392,"l":38367.5,"c":38392,"v":9.229}
{"ts":1651012200000,"o":38392,"h":38410,"l":38391.5,"c":38410,"v":36.684}
{"ts":1651012260000,"o":38410,"h":38420,"l":38409.5,"c":38412.5,"v":85.202}
{"ts":1651012320000,"o":38412.5,"h":38412.5,"l":38379.5,"c":38385.5,"v":44.652}
{"ts":1651012380000,"o":38385.5,"h":38386,"l":38350,"c":38357,"v":81.503}
{"ts":1651012440000,"o":38357,"h":38357,"l":38302.5,"c":38344,"v":99.262}
{"ts":1651012500000,"o":38344,"h":38344,"l":38320,"c":38320.5,"v":66.444}
{"ts":1651012560000,"o":38320.5,"h":38320.5,"l":38250,"c":38262.5,"v":114.562}
{"ts":1651012620000,"o":38262.5,"h":38323.5,"l":38250,"c":38315.5,"v":73.112}
{"ts":1651012680000,"o":38315.5,"h":38374,"l":38315,"c":38361,"v":45.614}
{"ts":1651012740000,"o":38361,"h":38386,"l":38322.5,"c":38322.5,"v":42.386}
{"ts":1651012800000,"o":38322.5,"h":38332.5,"l":38322.5,"c":38322.5,"v":17.329}
{"ts":1651012860000,"o":38322.5,"h":38323,"l":38300,"c":38300,"v":14.165}
{"ts":1651012920000,"o":38300,"h":38300,"l":38260,"c":38280.5,"v":44.177}
{"ts":1651012980000,"o":38280.5,"h":38280.5,"l":38280,"c":38280,"v":19.062}
{"ts":1651013040000,"o":38280,"h":38280.5,"l":38136,"c":38204.5,"v":233.556}
{"ts":1651013100000,"o":38204.5,"h":38255,"l":38204.5,"c":38254.5,"v":89.355}
{"ts":1651013160000,"o":38254.5,"h":38270,"l":38253,"c":38253,"v":25.243}
{"ts":1651013220000,"o":38253,"h":38300,"l":38253,"c":38291.5,"v":65.592}
{"ts":1651013280000,"o":38291.5,"h":38291.5,"l":38291,"c":38291,"v":14.689}
{"ts":1651013340000,"o":38291,"h":38291.5,"l":38255,"c":38275.5,"v":40.72}
{"ts":1651013400000,"o":38275.5,"h":38284.5,"l":38275,"c":38284.5,"v":23.007}
{"ts":1651013460000,"o":38284.5,"h":38289.5,"l":38281,"c":38281,"v":13.922}
{"ts":1651013520000,"o":38281,"h":38300,"l":38244,"c":38244,"v":28.448}
{"ts":1651013580000,"o":38244,"h":38244.5,"l":38201.5,"c":38227,"v":33.518}
{"ts":1651013640000,"o":38227,"h":38227,"l":38226.5,"c":38226.5,"v":5.689}
{"ts":1651013700000,"o":38226.5,"h":38242,"l":38225,"c":38225.5,"v":31.068}
{"ts":1651013760000,"o":38225.5,"h":38238,"l":38225,"c":38233,"v":10.018}
{"ts":1651013820000,"o":38233,"h":38233,"l":38232.5,"c":38232.5,"v":6.188}
{"ts":1651013880000,"o":38232.5,"h":38244,"l":38232.5,"c":38236.5,"v":19.874}
{"ts":1651013940000,"o":38236.5,"h":38236.5,"l":38183,"c":38202,"v":29.708}
{"ts":1651014000000,"o":38202,"h":38202,"l":38188.5,"c":38199.5,"v":35.182}
{"ts":1651014060000,"o":38199.5,"h":38232,"l":38199.5,"c":38231.5,"v":39.628}
{"ts":1651014120000,"o":38231.5,"h":38232,"l":38219,"c":38219.5,"v":31.661}
{"ts":1651014180000,"o":38219.5,"h":38219.5,"l":38215,"c":38215,"v":6.837}
{"ts":1651014240000,"o":38215,"h":38239.5,"l":38215,"c":38239.5,"v":35.554}
{"ts":1651014300000,"o":38239.5,"h":38239.5,"l":38192,"c":38194,"v":56.724}
{"ts":1651014360000,"o":38194,"h":38194.5,"l":38128,"c":38134.5,"v":124.701}
{"ts":1651014420000,"o":38134.5,"h":38152,"l":38134.5,"c":38151.5,"v":23.411}
{"ts":1651014480000,"o":38151.5,"h":38172,"l":38126.5,"c":38128,"v":39.748}
{"ts":1651014540000,"o":38128,"h":38128.5,"l":38080,"c":38120,"v":147.557}
{"ts":1651014600000,"o":38120,"h":38120,"l":38047.5,"c":38047.5,"v":99.923}
{"ts":1651014660000,"o":38047.5,"h":38048,"l":37983,"c":38001.5,"v":355.928}
{"ts":1651014720000,"o":38001.5,"h":38001.5,"l":37900,"c":37952,"v":285.786}
{"ts":1651014780000,"o":37952,"h":37953,"l":37909,"c":37935.5,"v":127.193}
{"ts":1651014840000,"o":37935.5,"h":37986,"l":37935.5,"c":37986,"v":93.886}
{"ts":1651014900000,"o":37986,"h":38011,"l":37984,"c":37984,"v":71.287}
{"ts":1651014960000,"o":37984,"h":37990,"l":37971.5,"c":37971.5,"v":56.525}
{"ts":1651015020000,"o":37971.5,"h":37971.5,"l":37860,"c":37867,"v":488.447}
{"ts":1651015080000,"o":37867,"h":37870,"l":37736,"c":37802.5,"v":822.874}
{"ts":1651015140000,"o":37802.5,"h":37802.5,"l":37700,"c":37734,"v":667.451}
{"ts":1651015200000,"o":37734,"h":37965,"l":37734,"c":37930,"v":445.109}
{"ts":1651015260000,"o":37930,"h":38013.5,"l":37911,"c":37943.5,"v":257.269}
{"ts":1651015320000,"o":37943.5,"h":38080,"l":37943.5,"c":38039.5,"v":318.905}
{"ts":1651015380000,"o":38039.5,"h":38039.5,"l":37965.5,"c":37975.5,"v":89.945}
{"ts":1651015440000,"o":37975.5,"h":38040,"l":37958,"c":38034.5,"v":110.556}
{"ts":1651015500000,"o":38034.5,"h":38034.5,"l":38001,"c":38024.5,"v":141.229}
{"ts":1651015560000,"o":38024.5,"h":38027.5,"l":38002.5,"c":38010.5,"v":36.218}
{"ts":1651015620000,"o":38010.5,"h":38010.5,"l":37931,"c":37980,"v":129.248}
{"ts":1651015680000,"o":37980,"h":38014.5,"l":37979.5,"c":38014.5,"v":44.594}
{"ts":1651015740000,"o":38014.5,"h":38014.5,"l":37956.5,"c":37956.5,"v":56.474}
{"ts":1651015800000,"o":37956.5,"h":37989.5,"l":37924,"c":37989.5,"v":80.344}
{"ts":1651015860000,"o":37989.5,"h":38026.5,"l":37989.5,"c":38018,"v":48.294}
{"ts":1651015920000,"o":38018,"h":38051,"l":38017.5,"c":38045,"v":61.429}
{"ts":1651015980000,"o":38045,"h":38141,"l":38034.5,"c":38140.5,"v":127.927}
{"ts":1651016040000,"o":38140.5,"h":38189,"l":38090,"c":38143.5,"v":258.925}
{"ts":1651016100000,"o":38143.5,"h":38176.5,"l":38111.5,"c":38111.5,"v":70.317}
{"ts":1651016160000,"o":38111.5,"h":38112,"l":38055,"c":38085,"v":123.188}
{"ts":1651016220000,"o":38085,"h":38125.5,"l":38075,"c":38125,"v":38.884}
{"ts":1651016280000,"o":38125,"h":38147,"l":38080.5,"c":38147,"v":67.006}
{"ts":1651016340000,"o":38147,"h":38164.5,"l":38129,"c":38138,"v":53.253}
{"ts":1651016400000,"o":38138,"h":38146,"l":38118,"c":38122,"v":86.195}
{"ts":1651016460000,"o":38122,"h":38122,"l":38075.5,"c":38111,"v":66.958}
{"ts":1651016520000,"o":38111,"h":38115.5,"l":38082,"c":38082,"v":37.711}
{"ts":1651016580000,"o":38082,"h":38100,"l":38052,"c":38100,"v":58.499}
{"ts":1651016640000,"o":38100,"h":38100,"l":38088,"c":38090,"v":29.32}
{"ts":1651016700000,"o":38090,"h":38099.5,"l":38044,"c":38070,"v":75.488}
{"ts":1651016760000,"o":38070,"h":38079,"l":38050,"c":38050,"v":34.882}
{"ts":1651016820000,"o":38050,"h":38063,"l":37997,"c":38043,"v":89.666}
{"ts":1651016880000,"o":38043,"h":38074.5,"l":38030,"c":38074.5,"v":19.632}
{"ts":1651016940000,"o":38074.5,"h":38115,"l":38074,"c":38115,"v":101.413}
{"ts":1651017000000,"o":38115,"h":38115,"l":38070,"c":38082.5,"v":36.299}
{"ts":1651017060000,"o":38082.5,"h":38111.5,"l":38082.5,"c":38111.5,"v":22.975}
{"ts":1651017120000,"o":38111.5,"h":38111.5,"l":38083.5,"c":38084,"v":11.796}
{"ts":1651017180000,"o":38084,"h":38084,"l":38045,"c":38048,"v":22.284}
{"ts":1651017240000,"o":38048,"h":38048.5,"l":38005.5,"c":38024,"v":29.276}
{"ts":1651017300000,"o":38024,"h":38056,"l":38024,"c":38043,"v":16.318}
{"ts":1651017360000,"o":38043,"h":38105,"l":38043,"c":38105,"v":28.823}
{"ts":1651017420000,"o":38105,"h":38126.5,"l":38089,"c":38103,"v":38.695}
{"ts":1651017480000,"o":38103,"h":38110,"l":38094.5,"c":38109.5,"v":8.806}
{"ts":1651017540000,"o":38109.5,"h":38120,"l":38102.5,"c":38103.5,"v":45.183}
{"ts":1651017600000,"o":38103.5,"h":38121,"l":38070.5,"c":38091.5,"v":135.346}
{"ts":1651017660000,"o":38091.5,"h":38094.5,"l":38080.5,"c":38090,"v":29.293}
{"ts":1651017720000,"o":38090,"h":38118.5,"l":38069,"c":38078,"v":87.65}
{"ts":1651017780000,"o":38078,"h":38104.5,"l":38050,"c":38104.5,"v":71.985}
{"ts":1651017840000,"o":38104.5,"h":38204.5,"l":38104.5,"c":38204,"v":186.524}
{"ts":1651017900000,"o":38204,"h":38204.5,"l":38148,"c":38163,"v":86.53}
{"ts":1651017960000,"o":38163,"h":38173.5,"l":38103,"c":38133,"v":97.297}
{"ts":1651018020000,"o":38133,"h":38133,"l":38099.5,"c":38131.5,"v":33.714}
{"ts":1651018080000,"o":38131.5,"h":38147,"l":38118,"c":38118.5,"v":18.5}
{"ts":1651018140000,"o":38118.5,"h":38150,"l":38116,"c":38143.5,"v":30.934}
{"ts":1651018200000,"o":38143.5,"h":38165.5,"l":38143.5,"c":38165.5,"v":12.826}
{"ts":1651018260000,"o":38165.5,"h":38265.5,"l":38165,"c":38209.5,"v":212.549}
{"ts":1651018320000,"o":38209.5,"h":38225,"l":38200,"c":38200.5,"v":50.847}
{"ts":1651018380000,"o":38200.5,"h":38200.5,"l":38147.5,"c":38157.5,"v":42.31}
{"ts":1651018440000,"o":38157.5,"h":38163,"l":38121,"c":38129,"v":81.988}
{"ts":1651018500000,"o":38129,"h":38143.5,"l":38111,"c":38139,"v":16.278}
{"ts":1651018560000,"o":38139,"h":38159.5,"l":38120.5,"c":38141.5,"v":65.381}
{"ts":1651018620000,"o":38141.5,"h":38143,"l":38116,"c":38143,"v":15.765}
{"ts":1651018680000,"o":38143,"h":38143,"l":38095,"c":38111,"v":42.218}
{"ts":1651018740000,"o":38111,"h":38116,"l":38100,"c":38111.5,"v":53.836}
{"ts":1651018800000,"o":38111.5,"h":38112,"l":38095.5,"c":38095.5,"v":26.527}
{"ts":1651018860000,"o":38095.5,"h":38143,"l":38095.5,"c":38142.5,"v":36.557}
{"ts":1651018920000,"o":38142.5,"h":38143,"l":38115.5,"c":38132,"v":49.128}
{"ts":1651018980000,"o":38132,"h":38142,"l":38132,"c":38142,"v":6.914}
{"ts":1651019040000,"o":38142,"h":38150,"l":38095.5,"c":38103,"v":35.921}
{"ts":1651019100000,"o":38103,"h":38124.5,"l":38102.5,"c":38124,"v":22.172}
{"ts":1651019160000,"o":38124,"h":38124.5,"l":38115,"c":38115,"v":8.948}
{"ts":1651019220000,"o":38115,"h":38143.5,"l":38115,"c":38132.5,"v":8.857}
{"ts":1651019280000,"o":38132.5,"h":38133,"l":38113,"c":38121.5,"v":7.748}
{"ts":1651019340000,"o":38121.5,"h":38200,"l":38121.5,"c":38181,"v":77.013}
{"ts":1651019400000,"o":38181,"h":38192.5,"l":38154.5,"c":38162,"v":38.845}
{"ts":1651019460000,"o":38162,"h":38212,"l":38161.5,"c":38193,"v":33.468}
{"ts":1651019520000,"o":38193,"h":38193.5,"l":38175,"c":38175.5,"v":19.366}
{"ts":1651019580000,"o":38175.5,"h":38182,"l":38159.5,"c":38159.5,"v":19.795}
{"ts":1651019640000,"o":38159.5,"h":38179,"l":38150,"c":38150.5,"v":14.07}
{"ts":1651019700000,"o":38150.5,"h":38164,"l":38150,"c":38153.5,"v":35.978}
{"ts":1651019760000,"o":38153.5,"h":38165.5,"l":38138,"c":38138,"v":18.789}
{"ts":1651019820000,"o":38138,"h":38138.5,"l":38113,"c":38115,"v":62.517}
{"ts":1651019880000,"o":38115,"h":38146,"l":38092.5,"c":38127,"v":45.039}
{"ts":1651019940000,"o":38127,"h":38127,"l":38102.5,"c":38103,"v":16.916}
{"ts":1651020000000,"o":38103,"h":38122,"l":38067,"c":38082,"v":54.699}
{"ts":1651020060000,"o":38082,"h":38087,"l":38078,"c":38085.5,"v":29.055}
{"ts":1651020120000,"o":38085.5,"h":38087,"l":38051.5,"c":38054,"v":50.848}
{"ts":1651020180000,"o":38054,"h":38054.5,"l":38009,"c":38028,"v":164.143}
{"ts":1651020240000,"o":38028,"h":38028,"l":37965,"c":37996,"v":162.769}
{"ts":1651020300000,"o":37996,"h":38004.5,"l":37911,"c":37911,"v":119.758}
{"ts":1651020360000,"o":37911,"h":37946,"l":37855,"c":37946,"v":317.782}
{"ts":1651020420000,"o":37946,"h":37975,"l":37929.5,"c":37930,"v":106.488}
{"ts":1651020480000,"o":37930,"h":38004.5,"l":37929.5,"c":38004.5,"v":87.12}
{"ts":1651020540000,"o":38004.5,"h":38167,"l":38004.5,"c":38143,"v":274.123}
{"ts":1651020600000,"o":38143,"h":38238.5,"l":38143,"c":38200,"v":209.757}
{"ts":1651020660000,"o":38200,"h":38200.5,"l":38146,"c":38155,"v":67.681}
{"ts":1651020720000,"o":38155,"h":38171.5,"l":38124.5,"c":38161.5,"v":101.85}
{"ts":1651020780000,"o":38161.5,"h":38161.5,"l":38121,"c":38131,"v":37.588}
{"ts":1651020840000,"o":38131,"h":38156,"l":38121.5,"c":38156,"v":30.982}
{"ts":1651020900000,"o":38156,"h":38200,"l":38156,"c":38160.5,"v":66.319}
{"ts":1651020960000,"o":38160.5,"h":38169,"l":38130,"c":38130,"v":47.958}
{"ts":1651021020000,"o":38130,"h":38170,"l":38109,"c":38154.5,"v":67.205}
{"ts":1651021080000,"o":38154.5,"h":38155,"l":38122.5,"c":38153,"v":14.277}
{"ts":1651021140000,"o":38153,"h":38177,"l":38148.5,"c":38166.5,"v":45.337}
{"ts":1651021200000,"o":38166.5,"h":38174,"l":38165,"c":38173.5,"v":24.636}
{"ts":1651021260000,"o":38173.5,"h":38194.5,"l":38173.5,"c":38194.5,"v":25.529}
{"ts":1651021320000,"o":38194.5,"h":38228.5,"l":38194,"c":38213.5,"v":99.325}
{"ts":1651021380000,"o":38213.5,"h":38213.5,"l":38195.5,"c":38195.5,"v":31.114}
{"ts":1651021440000,"o":38195.5,"h":38200,"l":38161,"c":38199.5,"v":30.148}
{"ts":1651021500000,"o":38199.5,"h":38200,"l":38166.5,"c":38166.5,"v":10.269}
{"ts":1651021560000,"o":38166.5,"h":38200,"l":38166.5,"c":38200,"v":40.053}
{"ts":1651021620000,"o":38200,"h":38200,"l":38180,"c":38190,"v":16.138}
{"ts":1651021680000,"o":38190,"h":38200,"l":38186.5,"c":38200,"v":14.274}
{"ts":1651021740000,"o":38200,"h":38238,"l":38200,"c":38208.5,"v":50.704}
{"ts":1651021800000,"o":38208.5,"h":38219,"l":38200,"c":38219,"v":45.954}
{"ts":1651021860000,"o":38219,"h":38221.5,"l":38210.5,"c":38221.5,"v":17.066}
{"ts":1651021920000,"o":38221.5,"h":38230,"l":38212,"c":38215.5,"v":21.494}
{"ts":1651021980000,"o":38215.5,"h":38215.5,"l":38200,"c":38203.5,"v":32.671}
{"ts":1651022040000,"o":38203.5,"h":38215.5,"l":38203.5,"c":38215.5,"v":25.058}
{"ts":1651022100000,"o":38215.5,"h":38237,"l":38201,"c":38237,"v":16.561}
{"ts":1651022160000,"o":38237,"h":38339.5,"l":38236.5,"c":38289.5,"v":355.782}
{"ts":1651022220000,"o":38289.5,"h":38292,"l":38270,"c":38270.5,"v":38.224}
{"ts":1651022280000,"o":38270.5,"h":38282,"l":38256,"c":38263,"v":31.039}
{"ts":1651022340000,"o":38263,"h":38267,"l":38260,"c":38267,"v":15.506}
{"ts":1651022400000,"o":38267,"h":38282,"l":38260,"c":38260,"v":26.432}
{"ts":1651022460000,"o":38260,"h":38271,"l":38255,"c":38271,"v":12.264}
{"ts":1651022520000,"o":38271,"h":38282,"l":38261,"c":38270,"v":10.051}
{"ts":1651022580000,"o":38270,"h":38290,"l":38269.5,"c":38290,"v":39.656}
{"ts":1651022640000,"o":38290,"h":38290,"l":38180,"c":38180.5,"v":102.36}
{"ts":1651022700000,"o":38180.5,"h":38205,"l":38180,"c":38191.5,"v":50.167}
{"ts":1651022760000,"o":38191.5,"h":38197,"l":38182,"c":38196,"v":26.952}
{"ts":1651022820000,"o":38196,"h":38220.5,"l":38182.5,"c":38205,"v":53.435}
{"ts":1651022880000,"o":38205,"h":38205.5,"l":38201,"c":38205,"v":11.457}
{"ts":1651022940000,"o":38205,"h":38217.5,"l":38201,"c":38217.5,"v":20.594}
{"ts":1651023000000,"o":38217.5,"h":38224.5,"l":38202,"c":38209.5,"v":21.938}
{"ts":1651023060000,"o":38209.5,"h":38221,"l":38209.5,"c":38221,"v":15.347}
{"ts":1651023120000,"o":38221,"h":38225,"l":38220.5,"c":38221,"v":4.482}
{"ts":1651023180000,"o":38221,"h":38221,"l":38220.5,"c":38220.5,"v":4.73}
{"ts":1651023240000,"o":38220.5,"h":38229,"l":38179.5,"c":38215,"v":47.518}
{"ts":1651023300000,"o":38215,"h":38215,"l":38182,"c":38208,"v":26.639}
{"ts":1651023360000,"o":38208,"h":38217.5,"l":38208,"c":38217.5,"v":12.71}
{"ts":1651023420000,"o":38217.5,"h":38217.5,"l":38217,"c":38217.5,"v":3.9}
{"ts":1651023480000,"o":38217.5,"h":38243,"l":38217.5,"c":38237.5,"v":23.13}
{"ts":1651023540000,"o":38237.5,"h":38300,"l":38234.5,"c":38285.5,"v":81.341}
{"ts":1651023600000,"o":38285.5,"h":38286,"l":38257.5,"c":38268,"v":27.35}
{"ts":1651023660000,"o":38268,"h":38284.5,"l":38259.5,"c":38265,"v":46.048}
{"ts":1651023720000,"o":38265,"h":38273,"l":38262.5,"c":38262.5,"v":18.552}
{"ts":1651023780000,"o":38262.5,"h":38269,"l":38257.5,"c":38263,"v":9.543}
{"ts":1651023840000,"o":38263,"h":38273,"l":38260,"c":38260,"v":17.719}
{"ts":1651023900000,"o":38260,"h":38261,"l":38257,"c":38257,"v":12.605}
{"ts":1651023960000,"o":38257,"h":38275,"l":38257,"c":38274.5,"v":25.49}
{"ts":1651024020000,"o":38274.5,"h":38275,"l":38239,"c":38239.5,"v":29.64}
{"ts":1651024080000,"o":38239.5,"h":38260.5,"l":38239,"c":38253,"v":18.663}
{"ts":1651024140000,"o":38253,"h":38268.5,"l":38224,"c":38224.5,"v":64.042}
{"ts":1651024200000,"o":38224.5,"h":38275,"l":38212,"c":38275,"v":38.132}
{"ts":1651024260000,"o":38275,"h":38305,"l":38274.5,"c":38286,"v":34.703}
{"ts":1651024320000,"o":38286,"h":38294,"l":38276.5,"c":38294,"v":18.207}
{"ts":1651024380000,"o":38294,"h":38311,"l":38294,"c":38296,"v":21.09}
{"ts":1651024440000,"o":38296,"h":38296,"l":38262,"c":38262.5,"v":69.316}
{"ts":1651024500000,"o":38262.5,"h":38269,"l":38258,"c":38269,"v":14.362}
{"ts":1651024560000,"o":38269,"h":38293.5,"l":38255,"c":38293.5,"v":59.033}
{"ts":1651024620000,"o":38293.5,"h":38293.5,"l":38280.5,"c":38290.5,"v":43.081}
{"ts":1651024680000,"o":38290.5,"h":38290.5,"l":38290,"c":38290,"v":19.03}
{"ts":1651024740000,"o":38290,"h":38302,"l":38290,"c":38301.5,"v":31.094}
{"ts":1651024800000,"o":38301.5,"h":38302,"l":38291,"c":38291.5,"v":16.214}
{"ts":1651024860000,"o":38291.5,"h":38300,"l":38290,"c":38299.5,"v":8.548}
{"ts":1651024920000,"o":38299.5,"h":38300,"l":38284.5,"c":38285,"v":17.012}
{"ts":1651024980000,"o":38285,"h":38297,"l":38284.5,"c":38297,"v":10.381}
{"ts":1651025040000,"o":38297,"h":38306.5,"l":38297,"c":38306.5,"v":33.748}
{"ts":1651025100000,"o":38306.5,"h":38310,"l":38299.5,"c":38309.5,"v":10.718}
{"ts":1651025160000,"o":38309.5,"h":38330.5,"l":38289.5,"c":38290,"v":44.782}
{"ts":1651025220000,"o":38290,"h":38296.5,"l":38260.5,"c":38296.5,"v":88.576}
{"ts":1651025280000,"o":38296.5,"h":38300,"l":38279.5,"c":38300,"v":12.477}
{"ts":1651025340000,"o":38300,"h":38300,"l":38282,"c":38287,"v":5.647}
{"ts":1651025400000,"o":38287,"h":38287.5,"l":38282,"c":38287,"v":3.603}
{"ts":1651025460000,"o":38287,"h":38340,"l":38287,"c":38330,"v":53.371}
{"ts":1651025520000,"o":38330,"h":38337,"l":38311,"c":38325,"v":28.333}
{"ts":1651025580000,"o":38325,"h":38340,"l":38325,"c":38328.5,"v":31.595}
{"ts":1651025640000,"o":38328.5,"h":38339.5,"l":38328,"c":38339.5,"v":8.141}
{"ts":1651025700000,"o":38339.5,"h":38339.5,"l":38318,"c":38318,"v":26.286}
{"ts":1651025760000,"o":38318,"h":38318.5,"l":38284.5,"c":38289.5,"v":25.586}
{"ts":1651025820000,"o":38289.5,"h":38318.5,"l":38289.5,"c":38318,"v":18.874}
{"ts":1651025880000,"o":38318,"h":38319,"l":38310,"c":38314,"v":54.007}
{"ts":1651025940000,"o":38314,"h":38322,"l":38305,"c":38321.5,"v":27.9}
{"ts":1651026000000,"o":38321.5,"h":38321.5,"l":38308.5,"c":38309,"v":19.957}
{"ts":1651026060000,"o":38309,"h":38317,"l":38300,"c":38310.5,"v":19.932}
{"ts":1651026120000,"o":38310.5,"h":38310.5,"l":38293.5,"c":38300.5,"v":23.656}
{"ts":1651026180000,"o":38300.5,"h":38310,"l":38299.5,"c":38300,"v":20.187}
{"ts":1651026240000,"o":38300,"h":38311.5,"l":38299.5,"c":38306,"v":13.605}
{"ts":1651026300000,"o":38306,"h":38320,"l":38305.5,"c":38313.5,"v":33.798}
{"ts":1651026360000,"o":38313.5,"h":38343.5,"l":38313,"c":38337.5,"v":30.259}
{"ts":1651026420000,"o":38337.5,"h":38365,"l":38337.5,"c":38365,"v":57.366}
{"ts":1651026480000,"o":38365,"h":38375,"l":38346,"c":38350,"v":35.05}
{"ts":1651026540000,"o":38350,"h":38370.5,"l":38349.5,"c":38370,"v":42.465}
{"ts":1651026600000,"o":38370,"h":38372.5,"l":38358,"c":38358,"v":19.479}
{"ts":1651026660000,"o":38358,"h":38358.5,"l":38340,"c":38340,"v":23.252}
{"ts":1651026720000,"o":38340,"h":38360,"l":38340,"c":38360,"v":16.986}
{"ts":1651026780000,"o":38360,"h":38360,"l":38359.5,"c":38359.5,"v":14.071}
{"ts":1651026840000,"o":38359.5,"h":38360,"l":38352,"c":38359.5,"v":10.444}
{"ts":1651026900000,"o":38359.5,"h":38362,"l":38352,"c":38361.5,"v":20.554}
{"ts":1651026960000,"o":38361.5,"h":38361.5,"l":38351.5,"c":38352,"v":23.744}
{"ts":1651027020000,"o":38352,"h":38352,"l":38351.5,"c":38351.5,"v":23.31}
{"ts":1651027080000,"o":38351.5,"h":38360,"l":38351.5,"c":38359.5,"v":20.598}
{"ts":1651027140000,"o":38359.5,"h":38360,"l":38332,"c":38340,"v":54.497}
{"ts":1651027200000,"o":38340,"h":38360,"l":38340,"c":38360,"v":19.321}
{"ts":1651027260000,"o":38360,"h":38376.5,"l":38359.5,"c":38374.5,"v":41.16}
{"ts":1651027320000,"o":38374.5,"h":38375,"l":38370,"c":38370,"v":23.239}
{"ts":1651027380000,"o":38370,"h":38375,"l":38370,"c":38375,"v":21.596}
{"ts":1651027440000,"o":38375,"h":38392.5,"l":38374.5,"c":38384.5,"v":46.438}
{"ts":1651027500000,"o":38384.5,"h":38384.5,"l":38370.5,"c":38371,"v":24.312}
{"ts":1651027560000,"o":38371,"h":38372,"l":38371,"c":38372,"v":6.352}
{"ts":1651027620000,"o":38372,"h":38386,"l":38371.5,"c":38385,"v":22.157}
{"ts":1651027680000,"o":38385,"h":38385,"l":38368,"c":38377.5,"v":13.55}
{"ts":1651027740000,"o":38377.5,"h":38378,"l":38377.5,"c":38377.5,"v":12.133}
{"ts":1651027800000,"o":38377.5,"h":38378,"l":38347.5,"c":38348,"v":25.815}
{"ts":1651027860000,"o":38348,"h":38368.5,"l":38347.5,"c":38359,"v":43.141}
{"ts":1651027920000,"o":38359,"h":38359.5,"l":38349,"c":38359.5,"v":28.942}
{"ts":1651027980000,"o":38359.5,"h":38397.5,"l":38359,"c":38387.5,"v":96.007}
{"ts":1651028040000,"o":38387.5,"h":38400,"l":38383,"c":38400,"v":101.009}
{"ts":1651028100000,"o":38400,"h":38400,"l":38373,"c":38385,"v":35.893}
{"ts":1651028160000,"o":38385,"h":38385,"l":38384.5,"c":38384.5,"v":5.844}
{"ts":1651028220000,"o":38384.5,"h":38390,"l":38369,"c":38369,"v":36.195}
{"ts":1651028280000,"o":38369,"h":38391.5,"l":38369,"c":38391.5,"v":9.007}
{"ts":1651028340000,"o":38391.5,"h":38400,"l":38391,"c":38400,"v":9.882}
{"ts":1651028400000,"o":38400,"h":38400,"l":38399.5,"c":38400,"v":34.765}
{"ts":1651028460000,"o":38400,"h":38400,"l":38397,"c":38397.5,"v":24.56}
{"ts":1651028520000,"o":38397.5,"h":38397.5,"l":38380,"c":38380.5,"v":24.541}
{"ts":1651028580000,"o":38380.5,"h":38390,"l":38380,"c":38385.5,"v":17.737}
{"ts":1651028640000,"o":38385.5,"h":38385.5,"l":38380,"c":38380.5,"v":7.311}
{"ts":1651028700000,"o":38380.5,"h":38380.5,"l":38359,"c":38359.5,"v":48.381}
{"ts":1651028760000,"o":38359.5,"h":38359.5,"l":38345.5,"c":38345.5,"v":34.116}
{"ts":1651028820000,"o":38345.5,"h":38345.5,"l":38312,"c":38319,"v":86.428}
{"ts":1651028880000,"o":38319,"h":38409.5,"l":38318.5,"c":38404.5,"v":67.344}
{"ts":1651028940000,"o":38404.5,"h":38405,"l":38373.5,"c":38373.5,"v":40.573}
{"ts":1651029000000,"o":38373.5,"h":38390.5,"l":38373.5,"c":38374,"v":16.461}
{"ts":1651029060000,"o":38374,"h":38396,"l":38374,"c":38395,"v":23.746}
{"ts":1651029120000,"o":38395,"h":38423.5,"l":38385,"c":38423.5,"v":106.993}
{"ts":1651029180000,"o":38423.5,"h":38449.5,"l":38423,"c":38438,"v":100.78}
{"ts":1651029240000,"o":38438,"h":38438.5,"l":38425.5,"c":38426,"v":21.819}
{"ts":1651029300000,"o":38426,"h":38445,"l":38425.5,"c":38425.5,"v":81.076}
{"ts":1651029360000,"o":38425.5,"h":38426,"l":38396,"c":38396,"v":56.637}
{"ts":1651029420000,"o":38396,"h":38396,"l":38373.5,"c":38387.5,"v":55.227}
{"ts":1651029480000,"o":38387.5,"h":38387.5,"l":38371.5,"c":38371.5,"v":21.131}
{"ts":1651029540000,"o":38371.5,"h":38372.5,"l":38371.5,"c":38372.5,"v":37.442}
{"ts":1651029600000,"o":38372.5,"h":38372.5,"l":38370.5,"c":38370.5,"v":18.895}
{"ts":1651029660000,"o":38370.5,"h":38384,"l":38370.5,"c":38378,"v":18.14}
{"ts":1651029720000,"o":38378,"h":38384,"l":38378,"c":38383.5,"v":4.918}
{"ts":1651029780000,"o":38383.5,"h":38384,"l":38380,"c":38380,"v":4.925}
{"ts":1651029840000,"o":38380,"h":38398.5,"l":38380,"c":38398,"v":50.768}
{"ts":1651029900000,"o":38398,"h":38400,"l":38398,"c":38400,"v":18.362}
{"ts":1651029960000,"o":38400,"h":38404.5,"l":38399.5,"c":38404.5,"v":12.235}
{"ts":1651030020000,"o":38404.5,"h":38424,"l":38398,"c":38398,"v":41.195}
{"ts":1651030080000,"o":38398,"h":38398,"l":38380,"c":38380,"v":42.126}
{"ts":1651030140000,"o":38380,"h":38381.5,"l":38374,"c":38374,"v":38.432}
{"ts":1651030200000,"o":38374,"h":38374.5,"l":38342.5,"c":38346,"v":78.541}
{"ts":1651030260000,"o":38346,"h":38346.5,"l":38340,"c":38340.5,"v":19.46}
{"ts":1651030320000,"o":38340.5,"h":38369,"l":38340,"c":38368.5,"v":27.778}
{"ts":1651030380000,"o":38368.5,"h":38368.5,"l":38354,"c":38364,"v":39.042}
{"ts":1651030440000,"o":38364,"h":38380,"l":38363.5,"c":38379,"v":14.552}
{"ts":1651030500000,"o":38379,"h":38379,"l":38373.5,"c":38373.5,"v":6.581}
{"ts":1651030560000,"o":38373.5,"h":38385,"l":38373.5,"c":38380,"v":19.454}
{"ts":1651030620000,"o":38380,"h":38380.5,"l":38380,"c":38380,"v":14.94}
{"ts":1651030680000,"o":38380,"h":38380.5,"l":38380,"c":38380,"v":12.614}
{"ts":1651030740000,"o":38380,"h":38380.5,"l":38375,"c":38380,"v":15.452}
{"ts":1651030800000,"o":38380,"h":38380.5,"l":38380,"c":38380,"v":4.407}
{"ts":1651030860000,"o":38380,"h":38404,"l":38332,"c":38332,"v":58.518}
{"ts":1651030920000,"o":38332,"h":38341,"l":38331,"c":38331,"v":24.221}
{"ts":1651030980000,"o":38331,"h":38331.5,"l":38331,"c":38331.5,"v":20.901}
{"ts":1651031040000,"o":38331.5,"h":38331.5,"l":38330.5,"c":38331.5,"v":51.737}
{"ts":1651031100000,"o":38331.5,"h":38356,"l":38298.5,"c":38305,"v":117.106}
{"ts":1651031160000,"o":38305,"h":38325.5,"l":38300,"c":38324,"v":40.675}
{"ts":1651031220000,"o":38324,"h":38368.5,"l":38324,"c":38368.5,"v":44.12}
{"ts":1651031280000,"o":38368.5,"h":38372,"l":38350,"c":38363.5,"v":35.491}
{"ts":1651031340000,"o":38363.5,"h":38364,"l":38363.5,"c":38363.5,"v":6.749}
{"ts":1651031400000,"o":38363.5,"h":38363.5,"l":38350,"c":38353,"v":10.2}
{"ts":1651031460000,"o":38353,"h":38353,"l":38350,"c":38350,"v":13.173}
{"ts":1651031520000,"o":38350,"h":38358.5,"l":38350,"c":38358.5,"v":16.337}
{"ts":1651031580000,"o":38358.5,"h":38358.5,"l":38336.5,"c":38337,"v":30.551}
{"ts":1651031640000,"o":38337,"h":38337,"l":38320.5,"c":38320.5,"v":12.301}
{"ts":1651031700000,"o":38320.5,"h":38326,"l":38320.5,"c":38325.5,"v":10.884}
{"ts":1651031760000,"o":38325.5,"h":38326,"l":38321.5,"c":38322,"v":4.066}
{"ts":1651031820000,"o":38322,"h":38322,"l":38306,"c":38306.5,"v":24.422}
{"ts":1651031880000,"o":38306.5,"h":38314.5,"l":38306,"c":38314.5,"v":17.768}
{"ts":1651031940000,"o":38314.5,"h":38314.5,"l":38309,"c":38309,"v":13.852}
{"ts":1651032000000,"o":38309,"h":38309.5,"l":38287.5,"c":38287.5,"v":26.673}
{"ts":1651032060000,"o":38287.5,"h":38299,"l":38278,"c":38296.5,"v":43.764}
{"ts":1651032120000,"o":38296.5,"h":38300,"l":38296,"c":38300,"v":29.156}
{"ts":1651032180000,"o":38300,"h":38310,"l":38299.5,"c":38303,"v":15.694}
{"ts":1651032240000,"o":38303,"h":38310,"l":38303,"c":38309.5,"v":7.254}
{"ts":1651032300000,"o":38309.5,"h":38310,"l":38309.5,"c":38310,"v":7.597}
{"ts":1651032360000,"o":38310,"h":38330,"l":38310,"c":38330,"v":27.539}
{"ts":1651032420000,"o":38330,"h":38338,"l":38329.5,"c":38337.5,"v":13.683}
{"ts":1651032480000,"o":38337.5,"h":38347.5,"l":38337.5,"c":38343,"v":21.947}
{"ts":1651032540000,"o":38343,"h":38354,"l":38342.5,"c":38354,"v":13.995}
{"ts":1651032600000,"o":38354,"h":38354,"l":38335.5,"c":38336,"v":19.05}
{"ts":1651032660000,"o":38336,"h":38366.5,"l":38335.5,"c":38356.5,"v":64.442}
{"ts":1651032720000,"o":38356.5,"h":38422.5,"l":38356,"c":38392,"v":131.482}
{"ts":1651032780000,"o":38392,"h":38404,"l":38391.5,"c":38403.5,"v":24.193}
{"ts":1651032840000,"o":38403.5,"h":38409.5,"l":38371.5,"c":38371.5,"v":74.579}
{"ts":1651032900000,"o":38371.5,"h":38399.5,"l":38371.5,"c":38398,"v":36.845}
{"ts":1651032960000,"o":38398,"h":38398.5,"l":38385,"c":38385.5,"v":19.733}
{"ts":1651033020000,"o":38385.5,"h":38385.5,"l":38373,"c":38373,"v":17.081}
{"ts":1651033080000,"o":38373,"h":38383,"l":38373,"c":38383,"v":5.755}
{"ts":1651033140000,"o":38383,"h":38383,"l":38382.5,"c":38383,"v":13.387}
{"ts":1651033200000,"o":38383,"h":38383,"l":38382.5,"c":38383,"v":8.786}
{"ts":1651033260000,"o":38383,"h":38383,"l":38360,"c":38360,"v":12.801}
{"ts":1651033320000,"o":38360,"h":38360.5,"l":38357.5,"c":38357.5,"v":18.532}
{"ts":1651033380000,"o":38357.5,"h":38357.5,"l":38351,"c":38354.5,"v":31.374}
{"ts":1651033440000,"o":38354.5,"h":38354.5,"l":38354,"c":38354.5,"v":7.025}
{"ts":1651033500000,"o":38354.5,"h":38354.5,"l":38351,"c":38351,"v":4.959}
{"ts":1651033560000,"o":38351,"h":38352,"l":38351,"c":38352,"v":28.506}
{"ts":1651033620000,"o":38352,"h":38399,"l":38351.5,"c":38390.5,"v":16.998}
{"ts":1651033680000,"o":38390.5,"h":38390.5,"l":38390,"c":38390.5,"v":3.979}
{"ts":1651033740000,"o":38390.5,"h":38390.5,"l":38387.5,"c":38387.5,"v":9.807}
{"ts":1651033800000,"o":38387.5,"h":38388,"l":38376,"c":38376,"v":12.318}
{"ts":1651033860000,"o":38376,"h":38381.5,"l":38376,"c":38381.5,"v":4.106}
{"ts":1651033920000,"o":38381.5,"h":38393,"l":38381,"c":38393,"v":15.694}
{"ts":1651033980000,"o":38393,"h":38395,"l":38392.5,"c":38394.5,"v":14.767}
{"ts":1651034040000,"o":38394.5,"h":38399,"l":38394.5,"c":38398.5,"v":13.83}
{"ts":1651034100000,"o":38398.5,"h":38399,"l":38387,"c":38399,"v":30.267}
{"ts":1651034160000,"o":38399,"h":38399,"l":38392,"c":38397.5,"v":15.129}
{"ts":1651034220000,"o":38397.5,"h":38400.5,"l":38397.5,"c":38400,"v":31.542}
{"ts":1651034280000,"o":38400,"h":38419,"l":38400,"c":38409.5,"v":85.15}
{"ts":1651034340000,"o":38409.5,"h":38409.5,"l":38380,"c":38389,"v":45.331}
{"ts":1651034400000,"o":38389,"h":38389,"l":38371,"c":38371,"v":22.483}
{"ts":1651034460000,"o":38371,"h":38387,"l":38371,"c":38385,"v":38.135}
{"ts":1651034520000,"o":38385,"h":38385,"l":38376,"c":38376.5,"v":27.589}
{"ts":1651034580000,"o":38376.5,"h":38383.5,"l":38376,"c":38383.5,"v":49.172}
{"ts":1651034640000,"o":38383.5,"h":38394,"l":38383,"c":38393.5,"v":16.004}
{"ts":1651034700000,"o":38393.5,"h":38402,"l":38384,"c":38402,"v":86.714}
{"ts":1651034760000,"o":38402,"h":38404,"l":38388,"c":38388.5,"v":53.864}
{"ts":1651034820000,"o":38388.5,"h":38388.5,"l":38378,"c":38380,"v":13.16}
{"ts":1651034880000,"o":38380,"h":38395,"l":38380,"c":38395,"v":5.479}
{"ts":1651034940000,"o":38395,"h":38395,"l":38370.5,"c":38371,"v":15.075}
{"ts":1651035000000,"o":38371,"h":38371,"l":38370.5,"c":38370.5,"v":7.315}
{"ts":1651035060000,"o":38370.5,"h":38371,"l":38351,"c":38351.5,"v":30.567}
{"ts":1651035120000,"o":38351.5,"h":38366.5,"l":38351,"c":38353,"v":18.521}
{"ts":1651035180000,"o":38353,"h":38361.5,"l":38352.5,"c":38361.5,"v":3.533}
{"ts":1651035240000,"o":38361.5,"h":38370,"l":38361,"c":38369.5,"v":11.159}
{"ts":1651035300000,"o":38369.5,"h":38375,"l":38369.5,"c":38375,"v":5.123}
{"ts":1651035360000,"o":38375,"h":38382.5,"l":38370.5,"c":38375.5,"v":10.502}
{"ts":1651035420000,"o":38375.5,"h":38376,"l":38375.5,"c":38376,"v":5.572}
{"ts":1651035480000,"o":38376,"h":38378,"l":38375.5,"c":38378,"v":11.539}
{"ts":1651035540000,"o":38378,"h":38378,"l":38377.5,"c":38378,"v":3.148}
{"ts":1651035600000,"o":38378,"h":38382.5,"l":38377.5,"c":38382.5,"v":6.061}
{"ts":1651035660000,"o":38382.5,"h":38400,"l":38382,"c":38385.5,"v":20.76}
{"ts":1651035720000,"o":38385.5,"h":38385.5,"l":38385,"c":38385.5,"v":5.063}
{"ts":1651035780000,"o":38385.5,"h":38395,"l":38385.5,"c":38394.5,"v":3.637}
{"ts":1651035840000,"o":38394.5,"h":38404,"l":38394.5,"c":38399.5,"v":22.614}
{"ts":1651035900000,"o":38399.5,"h":38399.5,"l":38385.5,"c":38385.5,"v":15.517}
{"ts":1651035960000,"o":38385.5,"h":38386,"l":38353,"c":38353,"v":74.651}
{"ts":1651036020000,"o":38353,"h":38361.5,"l":38353,"c":38361,"v":34.519}
{"ts":1651036080000,"o":38361,"h":38361.5,"l":38353,"c":38359.5,"v":9.161}
{"ts":1651036140000,"o":38359.5,"h":38372,"l":38359,"c":38372,"v":12.284}
{"ts":1651036200000,"o":38372,"h":38373,"l":38372,"c":38372.5,"v":9.481}
{"ts":1651036260000,"o":38372.5,"h":38402,"l":38372.5,"c":38402,"v":7.545}
{"ts":1651036320000,"o":38402,"h":38415,"l":38402,"c":38410.5,"v":41.938}
{"ts":1651036380000,"o":38410.5,"h":38416,"l":38410,"c":38416,"v":26.864}
{"ts":1651036440000,"o":38416,"h":38417,"l":38415.5,"c":38416.5,"v":8.677}
{"ts":1651036500000,"o":38416.5,"h":38417,"l":38411,"c":38415,"v":9.894}
{"ts":1651036560000,"o":38415,"h":38465,"l":38414.5,"c":38460.5,"v":177.186}
{"ts":1651036620000,"o":38460.5,"h":38460.5,"l":38420,"c":38420,"v":84.146}
{"ts":1651036680000,"o":38420,"h":38420.5,"l":38410,"c":38417.5,"v":60.024}
{"ts":1651036740000,"o":38417.5,"h":38418,"l":38404,"c":38404,"v":23.159}
{"ts":1651036800000,"o":38404,"h":38404.5,"l":38400.5,"c":38400.5,"v":8.521}
{"ts":1651036860000,"o":38400.5,"h":38401,"l":38396.5,"c":38397,"v":11.585}
{"ts":1651036920000,"o":38397,"h":38397,"l":38390,"c":38390,"v":10.277}
{"ts":1651036980000,"o":38390,"h":38390.5,"l":38389,"c":38389.5,"v":12.135}
{"ts":1651037040000,"o":38389.5,"h":38389.5,"l":38387,"c":38387,"v":24.717}
{"ts":1651037100000,"o":38387,"h":38387.5,"l":38367.5,"c":38373.5,"v":35.029}
{"ts":1651037160000,"o":38373.5,"h":38388,"l":38373,"c":38377,"v":18.114}
{"ts":1651037220000,"o":38377,"h":38400.5,"l":38377,"c":38398,"v":37.102}
{"ts":1651037280000,"o":38398,"h":38398,"l":38390,"c":38390.5,"v":7.775}
{"ts":1651037340000,"o":38390.5,"h":38406,"l":38390,"c":38406,"v":7.574}
{"ts":1651037400000,"o":38406,"h":38432.5,"l":38405.5,"c":38432,"v":33.788}
{"ts":1651037460000,"o":38432,"h":38454,"l":38432,"c":38453.5,"v":36.45}
{"ts":1651037520000,"o":38453.5,"h":38454,"l":38406,"c":38406,"v":58.396}
{"ts":1651037580000,"o":38406,"h":38406,"l":38390,"c":38394,"v":40.587}
{"ts":1651037640000,"o":38394,"h":38407,"l":38393.5,"c":38406.5,"v":8.518}
{"ts":1651037700000,"o":38406.5,"h":38418.5,"l":38406.5,"c":38418,"v":10.137}
{"ts":1651037760000,"o":38418,"h":38435,"l":38418,"c":38434.5,"v":24.464}
{"ts":1651037820000,"o":38434.5,"h":38454,"l":38434.5,"c":38453,"v":22.154}
{"ts":1651037880000,"o":38453,"h":38455,"l":38435.5,"c":38436,"v":84.075}
{"ts":1651037940000,"o":38436,"h":38450,"l":38435.5,"c":38448,"v":45.054}
{"ts":1651038000000,"o":38448,"h":38448.5,"l":38430,"c":38435.5,"v":20.042}
{"ts":1651038060000,"o":38435.5,"h":38442.5,"l":38435.5,"c":38442,"v":7.78}
{"ts":1651038120000,"o":38442,"h":38443,"l":38442,"c":38443,"v":9.104}
{"ts":1651038180000,"o":38443,"h":38450,"l":38443,"c":38450,"v":25.384}
{"ts":1651038240000,"o":38450,"h":38460,"l":38450,"c":38460,"v":25.02}
{"ts":1651038300000,"o":38460,"h":38527.5,"l":38459.5,"c":38527.5,"v":303.235}
{"ts":1651038360000,"o":38527.5,"h":38530,"l":38450.5,"c":38450.5,"v":103.311}
{"ts":1651038420000,"o":38450.5,"h":38456.5,"l":38448.5,"c":38455.5,"v":50.369}
{"ts":1651038480000,"o":38455.5,"h":38458,"l":38455.5,"c":38456.5,"v":14.414}
{"ts":1651038540000,"o":38456.5,"h":38457,"l":38456.5,"c":38457,"v":17.539}
{"ts":1651038600000,"o":38457,"h":38457,"l":38441,"c":38441,"v":12.86}
{"ts":1651038660000,"o":38441,"h":38441.5,"l":38441,"c":38441,"v":14.843}
{"ts":1651038720000,"o":38441,"h":38441.5,"l":38441,"c":38441,"v":16.472}
{"ts":1651038780000,"o":38441,"h":38441.5,"l":38431,"c":38431,"v":18.383}
{"ts":1651038840000,"o":38431,"h":38431.5,"l":38427,"c":38427,"v":41.477}
{"ts":1651038900000,"o":38427,"h":38427.5,"l":38410.5,"c":38411,"v":39.554}
{"ts":1651038960000,"o":38411,"h":38427.5,"l":38410,"c":38411,"v":64.699}
{"ts":1651039020000,"o":38411,"h":38421.5,"l":38411,"c":38421,"v":20.988}
{"ts":1651039080000,"o":38421,"h":38421.5,"l":38386.5,"c":38387,"v":51.273}
{"ts":1651039140000,"o":38387,"h":38387,"l":38386.5,"c":38387,"v":22.775}
{"ts":1651039200000,"o":38387,"h":38387,"l":38386.5,"c":38387,"v":29.22}
{"ts":1651039260000,"o":38387,"h":38387.5,"l":38386.5,"c":38387,"v":12.757}
{"ts":1651039320000,"o":38387,"h":38388,"l":38387,"c":38387.5,"v":17.699}
{"ts":1651039380000,"o":38387.5,"h":38388,"l":38387.5,"c":38388,"v":5.497}
{"ts":1651039440000,"o":38388,"h":38400,"l":38386.5,"c":38393,"v":28.382}
{"ts":1651039500000,"o":38393,"h":38393.5,"l":38393,"c":38393,"v":5.291}
{"ts":1651039560000,"o":38393,"h":38404,"l":38390,"c":38404,"v":17.39}
{"ts":1651039620000,"o":38404,"h":38410.5,"l":38403.5,"c":38410,"v":12.293}
{"ts":1651039680000,"o":38410,"h":38422.5,"l":38410,"c":38422.5,"v":11.145}
{"ts":1651039740000,"o":38422.5,"h":38422.5,"l":38422,"c":38422.5,"v":4.896}
{"ts":1651039800000,"o":38422.5,"h":38422.5,"l":38400,"c":38409,"v":50.481}
{"ts":1651039860000,"o":38409,"h":38410.5,"l":38393.5,"c":38393.5,"v":17.002}
{"ts":1651039920000,"o":38393.5,"h":38394,"l":38378,"c":38378,"v":11.511}
{"ts":1651039980000,"o":38378,"h":38400,"l":38378,"c":38399.5,"v":26.075}
{"ts":1651040040000,"o":38399.5,"h":38400,"l":38399.5,"c":38400,"v":5.664}
{"ts":1651040100000,"o":38400,"h":38409,"l":38399.5,"c":38408.5,"v":36.231}
{"ts":1651040160000,"o":38408.5,"h":38422.5,"l":38401.5,"c":38422.5,"v":30.045}
{"ts":1651040220000,"o":38422.5,"h":38422.5,"l":38422,"c":38422.5,"v":10.19}
{"ts":1651040280000,"o":38422.5,"h":38456.5,"l":38422,"c":38436,"v":75.243}
{"ts":1651040340000,"o":38436,"h":38436,"l":38423.5,"c":38428.5,"v":13.156}
{"ts":1651040400000,"o":38428.5,"h":38429,"l":38428.5,"c":38429,"v":16.938}
{"ts":1651040460000,"o":38429,"h":38442,"l":38428.5,"c":38429.5,"v":16.62}
{"ts":1651040520000,"o":38429.5,"h":38440,"l":38429.5,"c":38439.5,"v":8.245}
{"ts":1651040580000,"o":38439.5,"h":38440,"l":38439.5,"c":38439.5,"v":5.471}
{"ts":1651040640000,"o":38439.5,"h":38440,"l":38439.5,"c":38439.5,"v":7.378}
{"ts":1651040700000,"o":38439.5,"h":38440,"l":38434,"c":38434,"v":14.398}
{"ts":1651040760000,"o":38434,"h":38450,"l":38434,"c":38449.5,"v":12.229}
{"ts":1651040820000,"o":38449.5,"h":38460,"l":38449.5,"c":38460,"v":32.002}
{"ts":1651040880000,"o":38460,"h":38464.5,"l":38459.5,"c":38464.5,"v":12.517}
{"ts":1651040940000,"o":38464.5,"h":38464.5,"l":38464,"c":38464.5,"v":15.22}
{"ts":1651041000000,"o":38464.5,"h":38464.5,"l":38461.5,"c":38464,"v":32.493}
{"ts":1651041060000,"o":38464,"h":38480,"l":38464,"c":38480,"v":25.078}
{"ts":1651041120000,"o":38480,"h":38490,"l":38479.5,"c":38490,"v":23.962}
{"ts":1651041180000,"o":38490,"h":38493.5,"l":38489.5,"c":38493.5,"v":10.66}
{"ts":1651041240000,"o":38493.5,"h":38510,"l":38493,"c":38510,"v":50.07}
{"ts":1651041300000,"o":38510,"h":38510,"l":38480,"c":38480,"v":62.366}
{"ts":1651041360000,"o":38480,"h":38502.5,"l":38480,"c":38495,"v":43.216}
{"ts":1651041420000,"o":38495,"h":38495,"l":38480,"c":38480.5,"v":19.04}
{"ts":1651041480000,"o":38480.5,"h":38480.5,"l":38450,"c":38455,"v":23.64}
{"ts":1651041540000,"o":38455,"h":38460,"l":38455,"c":38456.5,"v":32.152}
{"ts":1651041600000,"o":38456.5,"h":38476,"l":38456,"c":38469.5,"v":62.76}
{"ts":1651041660000,"o":38469.5,"h":38469.5,"l":38459.5,"c":38467,"v":32.088}
{"ts":1651041720000,"o":38467,"h":38467.5,"l":38457,"c":38466,"v":24.206}
{"ts":1651041780000,"o":38466,"h":38495.5,"l":38465.5,"c":38477,"v":41.291}
{"ts":1651041840000,"o":38477,"h":38498.5,"l":38477,"c":38498.5,"v":17.372}
{"ts":1651041900000,"o":38498.5,"h":38500,"l":38488,"c":38488,"v":19.225}
{"ts":1651041960000,"o":38488,"h":38522,"l":38488,"c":38507.5,"v":53.017}
{"ts":1651042020000,"o":38507.5,"h":38555,"l":38507,"c":38550,"v":229.537}
{"ts":1651042080000,"o":38550,"h":38567,"l":38533.5,"c":38554,"v":222.03}
{"ts":1651042140000,"o":38554,"h":38600,"l":38554,"c":38586,"v":224.831}
{"ts":1651042200000,"o":38586,"h":38650,"l":38586,"c":38636.5,"v":193.154}
{"ts":1651042260000,"o":38636.5,"h":38680,"l":38620,"c":38659,"v":253.911}
{"ts":1651042320000,"o":38659,"h":38671.5,"l":38655,"c":38671,"v":76.977}
{"ts":1651042380000,"o":38671,"h":38671,"l":38637.5,"c":38642.5,"v":79.074}
{"ts":1651042440000,"o":38642.5,"h":38642.5,"l":38592,"c":38592,"v":63.865}
{"ts":1651042500000,"o":38592,"h":38592.5,"l":38574,"c":38580,"v":63.143}
{"ts":1651042560000,"o":38580,"h":38598.5,"l":38569,"c":38598.5,"v":97.228}
{"ts":1651042620000,"o":38598.5,"h":38603,"l":38571.5,"c":38587,"v":38.067}
{"ts":1651042680000,"o":38587,"h":38619,"l":38586.5,"c":38613.5,"v":41.857}
{"ts":1651042740000,"o":38613.5,"h":38633,"l":38611.5,"c":38627.5,"v":30.144}
{"ts":1651042800000,"o":38627.5,"h":38663,"l":38627,"c":38641.5,"v":108.676}
{"ts":1651042860000,"o":38641.5,"h":38725,"l":38641,"c":38699,"v":243.52}
{"ts":1651042920000,"o":38699,"h":38760.5,"l":38684,"c":38742.5,"v":197.292}
{"ts":1651042980000,"o":38742.5,"h":38768.5,"l":38656.5,"c":38693,"v":557.989}
{"ts":1651043040000,"o":38693,"h":38727.5,"l":38658,"c":38727,"v":169.349}
{"ts":1651043100000,"o":38727,"h":38727.5,"l":38693,"c":38697,"v":46.646}
{"ts":1651043160000,"o":38697,"h":38697.5,"l":38658,"c":38658.5,"v":45.873}
{"ts":1651043220000,"o":38658.5,"h":38687.5,"l":38650,"c":38687.5,"v":82.253}
{"ts":1651043280000,"o":38687.5,"h":38776.5,"l":38687.5,"c":38773,"v":167.41}
{"ts":1651043340000,"o":38773,"h":38775,"l":38744.5,"c":38750,"v":121.47}
{"ts":1651043400000,"o":38750,"h":38750.5,"l":38725,"c":38745,"v":49.622}
{"ts":1651043460000,"o":38745,"h":38745,"l":38738,"c":38738,"v":42.423}
{"ts":1651043520000,"o":38738,"h":38738.5,"l":38713.5,"c":38716,"v":29.631}
{"ts":1651043580000,"o":38716,"h":38730,"l":38713.5,"c":38714,"v":29.339}
{"ts":1651043640000,"o":38714,"h":38714,"l":38654,"c":38654,"v":84.222}
{"ts":1651043700000,"o":38654,"h":38682,"l":38654,"c":38671,"v":39.803}
{"ts":1651043760000,"o":38671,"h":38678,"l":38671,"c":38677.5,"v":26.312}
{"ts":1651043820000,"o":38677.5,"h":38678,"l":38671,"c":38671,"v":9.968}
{"ts":1651043880000,"o":38671,"h":38682,"l":38671,"c":38682,"v":37.194}
{"ts":1651043940000,"o":38682,"h":38682,"l":38656,"c":38656,"v":19.902}
{"ts":1651044000000,"o":38656,"h":38656.5,"l":38636.5,"c":38638.5,"v":45.611}
{"ts":1651044060000,"o":38638.5,"h":38669.5,"l":38620.5,"c":38669,"v":224.503}
{"ts":1651044120000,"o":38669,"h":38669,"l":38635,"c":38635,"v":47.686}
{"ts":1651044180000,"o":38635,"h":38644,"l":38630,"c":38643.5,"v":46.899}
{"ts":1651044240000,"o":38643.5,"h":38663,"l":38643.5,"c":38650.5,"v":66.567}
{"ts":1651044300000,"o":38650.5,"h":38650.5,"l":38602.5,"c":38602.5,"v":77.178}
{"ts":1651044360000,"o":38602.5,"h":38602.5,"l":38589,"c":38601.5,"v":59.226}
{"ts":1651044420000,"o":38601.5,"h":38619,"l":38601,"c":38613.5,"v":30.128}
{"ts":1651044480000,"o":38613.5,"h":38634.5,"l":38613,"c":38629.5,"v":43.424}
{"ts":1651044540000,"o":38629.5,"h":38655,"l":38612,"c":38641.5,"v":50.269}
{"ts":1651044600000,"o":38641.5,"h":38650,"l":38625,"c":38650,"v":22.199}
{"ts":1651044660000,"o":38650,"h":38650,"l":38635.5,"c":38635.5,"v":17.744}
{"ts":1651044720000,"o":38635.5,"h":38651.5,"l":38635.5,"c":38651.5,"v":22.789}
{"ts":1651044780000,"o":38651.5,"h":38665,"l":38651,"c":38665,"v":66.311}
{"ts":1651044840000,"o":38665,"h":38678,"l":38665,"c":38677.5,"v":38.423}
{"ts":1651044900000,"o":38677.5,"h":38703.5,"l":38677.5,"c":38699.5,"v":117.568}
{"ts":1651044960000,"o":38699.5,"h":38711,"l":38699,"c":38711,"v":44.365}
{"ts":1651045020000,"o":38711,"h":38711,"l":38704,"c":38704.5,"v":39.021}
{"ts":1651045080000,"o":38704.5,"h":38738.5,"l":38704,"c":38738.5,"v":46.878}
{"ts":1651045140000,"o":38738.5,"h":38750,"l":38738,"c":38748,"v":50.541}
{"ts":1651045200000,"o":38748,"h":38821.5,"l":38748,"c":38803.5,"v":383.73}
{"ts":1651045260000,"o":38803.5,"h":38803.5,"l":38752.5,"c":38752.5,"v":94.683}
{"ts":1651045320000,"o":38752.5,"h":38770,"l":38752.5,"c":38769.5,"v":51.881}
{"ts":1651045380000,"o":38769.5,"h":38812.5,"l":38769.5,"c":38773,"v":92.766}
{"ts":1651045440000,"o":38773,"h":38781.5,"l":38754,"c":38781.5,"v":48.045}
{"ts":1651045500000,"o":38781.5,"h":38795,"l":38714,"c":38729,"v":110.124}
{"ts":1651045560000,"o":38729,"h":38750,"l":38729,"c":38750,"v":37.177}
{"ts":1651045620000,"o":38750,"h":38777,"l":38739,"c":38739,"v":25.059}
{"ts":1651045680000,"o":38739,"h":38751,"l":38729,"c":38750.5,"v":43.671}
{"ts":1651045740000,"o":38750.5,"h":38751,"l":38723,"c":38728,"v":23.629}
{"ts":1651045800000,"o":38728,"h":38736.5,"l":38721,"c":38721,"v":23.15}
{"ts":1651045860000,"o":38721,"h":38766.5,"l":38721,"c":38766.5,"v":61.525}
{"ts":1651045920000,"o":38766.5,"h":38773,"l":38766.5,"c":38772.5,"v":13.825}
{"ts":1651045980000,"o":38772.5,"h":38812.5,"l":38772.5,"c":38811.5,"v":82.205}
{"ts":1651046040000,"o":38811.5,"h":38888,"l":38807,"c":38888,"v":335.44}
{"ts":1651046100000,"o":38888,"h":38888,"l":38829,"c":38861.5,"v":160.531}
{"ts":1651046160000,"o":38861.5,"h":38940,"l":38861,"c":38880,"v":366.098}
{"ts":1651046220000,"o":38880,"h":38900,"l":38870,"c":38891,"v":124.671}
{"ts":1651046280000,"o":38891,"h":38913,"l":38886,"c":38886.5,"v":85.809}
{"ts":1651046340000,"o":38886.5,"h":39175,"l":38886,"c":39103.5,"v":951.213}
{"ts":1651046400000,"o":39103.5,"h":39139,"l":38994.5,"c":39003,"v":1327.032}
{"ts":1651046460000,"o":39003,"h":39024,"l":38982.5,"c":39007.5,"v":192.53}
{"ts":1651046520000,"o":39007.5,"h":39016.5,"l":38961.5,"c":39008.5,"v":205.928}
{"ts":1651046580000,"o":39008.5,"h":39061.5,"l":38994.5,"c":38994.5,"v":249.411}
{"ts":1651046640000,"o":38994.5,"h":39068.5,"l":38975.5,"c":39068,"v":109.125}
{"ts":1651046700000,"o":39068,"h":39077,"l":39030.5,"c":39055.5,"v":120.682}
{"ts":1651046760000,"o":39055.5,"h":39060,"l":38987,"c":38987,"v":124.458}
{"ts":1651046820000,"o":38987,"h":38987.5,"l":38961,"c":38980,"v":91.266}
{"ts":1651046880000,"o":38980,"h":39059.5,"l":38979.5,"c":39050,"v":174.168}
{"ts":1651046940000,"o":39050,"h":39073,"l":39041,"c":39072.5,"v":107.309}
{"ts":1651047000000,"o":39072.5,"h":39079.5,"l":39056,"c":39056,"v":181.151}
{"ts":1651047060000,"o":39056,"h":39056.5,"l":39002,"c":39025.5,"v":178.758}
{"ts":1651047120000,"o":39025.5,"h":39030,"l":39023,"c":39030,"v":38.708}
{"ts":1651047180000,"o":39030,"h":39060,"l":39029.5,"c":39039,"v":67.675}
{"ts":1651047240000,"o":39039,"h":39061.5,"l":39038.5,"c":39056,"v":75.784}
{"ts":1651047300000,"o":39056,"h":39189.5,"l":39056,"c":39157,"v":399.559}
{"ts":1651047360000,"o":39157,"h":39195.5,"l":39097,"c":39179.5,"v":194.1}
{"ts":1651047420000,"o":39179.5,"h":39180,"l":39118,"c":39130,"v":133.078}
{"ts":1651047480000,"o":39130,"h":39153.5,"l":39128,"c":39135.5,"v":159.973}
{"ts":1651047540000,"o":39135.5,"h":39157,"l":39132,"c":39150,"v":137.674}
{"ts":1651047600000,"o":39150,"h":39163,"l":39135,"c":39163,"v":85.07}
{"ts":1651047660000,"o":39163,"h":39166,"l":39143.5,"c":39160,"v":72.626}
{"ts":1651047720000,"o":39160,"h":39162,"l":39122,"c":39138.5,"v":125.788}
{"ts":1651047780000,"o":39138.5,"h":39139,"l":39130,"c":39130,"v":52.824}
{"ts":1651047840000,"o":39130,"h":39130.5,"l":39100,"c":39112,"v":69.841}
{"ts":1651047900000,"o":39112,"h":39112,"l":39080,"c":39080.5,"v":70.799}
{"ts":1651047960000,"o":39080.5,"h":39080.5,"l":39028,"c":39028,"v":129.755}
{"ts":1651048020000,"o":39028,"h":39050.5,"l":39026.5,"c":39037.5,"v":99.323}
{"ts":1651048080000,"o":39037.5,"h":39039.5,"l":39037.5,"c":39039.5,"v":48.708}
{"ts":1651048140000,"o":39039.5,"h":39042.5,"l":39000,"c":39000,"v":189.379}
{"ts":1651048200000,"o":39000,"h":39000.5,"l":38994,"c":38997.5,"v":84.95}
{"ts":1651048260000,"o":38997.5,"h":38998,"l":38997.5,"c":38997.5,"v":17.681}
{"ts":1651048320000,"o":38997.5,"h":38998,"l":38904.5,"c":38907,"v":249.531}
{"ts":1651048380000,"o":38907,"h":38927,"l":38865,"c":38888,"v":230.063}
{"ts":1651048440000,"o":38888,"h":38898.5,"l":38774,"c":38853,"v":640.457}
{"ts":1651048500000,"o":38853,"h":38893.5,"l":38852.5,"c":38880,"v":114.452}
{"ts":1651048560000,"o":38880,"h":38880,"l":38868,"c":38876,"v":58.473}
{"ts":1651048620000,"o":38876,"h":38889,"l":38855.5,"c":38888.5,"v":54.244}
{"ts":1651048680000,"o":38888.5,"h":38907,"l":38877.5,"c":38878,"v":96.464}
{"ts":1651048740000,"o":38878,"h":38878,"l":38836.5,"c":38850,"v":105.05}
{"ts":1651048800000,"o":38850,"h":38900,"l":38850,"c":38899.5,"v":85.055}
{"ts":1651048860000,"o":38899.5,"h":38926.5,"l":38899.5,"c":38912.5,"v":96.421}
{"ts":1651048920000,"o":38912.5,"h":38953,"l":38908.5,"c":38908.5,"v":95.078}
{"ts":1651048980000,"o":38908.5,"h":38921,"l":38908.5,"c":38914.5,"v":28.056}
{"ts":1651049040000,"o":38914.5,"h":38914.5,"l":38908.5,"c":38914,"v":29.363}
{"ts":1651049100000,"o":38914,"h":38914.5,"l":38877,"c":38884,"v":121.281}
{"ts":1651049160000,"o":38884,"h":38894,"l":38881,"c":38881,"v":20.045}
{"ts":1651049220000,"o":38881,"h":38881,"l":38841.5,"c":38842,"v":43.189}
{"ts":1651049280000,"o":38842,"h":38842,"l":38796.5,"c":38800,"v":127.362}
{"ts":1651049340000,"o":38800,"h":38810,"l":38782.5,"c":38804.5,"v":143.723}
{"ts":1651049400000,"o":38804.5,"h":38804.5,"l":38662,"c":38719.5,"v":702.723}
{"ts":1651049460000,"o":38719.5,"h":38761,"l":38719,"c":38755.5,"v":149.737}
{"ts":1651049520000,"o":38755.5,"h":38810,"l":38755,"c":38777.5,"v":115.604}
{"ts":1651049580000,"o":38777.5,"h":38840,"l":38777.5,"c":38828.5,"v":97.284}
{"ts":1651049640000,"o":38828.5,"h":38839,"l":38808.5,"c":38816,"v":53.133}
{"ts":1651049700000,"o":38816,"h":38860,"l":38816,"c":38860,"v":100.622}
{"ts":1651049760000,"o":38860,"h":39000,"l":38859.5,"c":38989.5,"v":287.709}
{"ts":1651049820000,"o":38989.5,"h":39014.5,"l":38933,"c":38936,"v":268.176}
{"ts":1651049880000,"o":38936,"h":38954,"l":38934,"c":38950,"v":38.231}
{"ts":1651049940000,"o":38950,"h":38970,"l":38950,"c":38957.5,"v":31.063}
{"ts":1651050000000,"o":38957.5,"h":38970,"l":38950,"c":38970,"v":26.928}
{"ts":1651050060000,"o":38970,"h":39021,"l":38969.5,"c":39014.5,"v":154.279}
{"ts":1651050120000,"o":39014.5,"h":39014.5,"l":38988,"c":38997,"v":54.39}
{"ts":1651050180000,"o":38997,"h":39000,"l":38996.5,"c":38999.5,"v":19.777}
{"ts":1651050240000,"o":38999.5,"h":39042,"l":38999.5,"c":39042,"v":60.336}
{"ts":1651050300000,"o":39042,"h":39062,"l":39030,"c":39053.5,"v":103.038}
{"ts":1651050360000,"o":39053.5,"h":39053.5,"l":39017.5,"c":39017.5,"v":82.291}
{"ts":1651050420000,"o":39017.5,"h":39020,"l":39000,"c":39010,"v":169.305}
{"ts":1651050480000,"o":39010,"h":39010,"l":38907,"c":38919,"v":190.35}
{"ts":1651050540000,"o":38919,"h":38919.5,"l":38807,"c":38816,"v":216.178}
{"ts":1651050600000,"o":38816,"h":38885,"l":38800,"c":38885,"v":143.829}
{"ts":1651050660000,"o":38885,"h":38885,"l":38844,"c":38856.5,"v":78.687}
{"ts":1651050720000,"o":38856.5,"h":38873,"l":38856.5,"c":38873,"v":34.734}
{"ts":1651050780000,"o":38873,"h":38873.5,"l":38850,"c":38851.5,"v":30.88}
{"ts":1651050840000,"o":38851.5,"h":38858,"l":38828.5,"c":38830,"v":28.965}
{"ts":1651050900000,"o":38830,"h":38854,"l":38829.5,"c":38845,"v":42.677}
{"ts":1651050960000,"o":38845,"h":38895,"l":38845,"c":38881,"v":37.856}
{"ts":1651051020000,"o":38881,"h":38881,"l":38857.5,"c":38857.5,"v":24.827}
{"ts":1651051080000,"o":38857.5,"h":38867,"l":38846.5,"c":38867,"v":41.296}
{"ts":1651051140000,"o":38867,"h":38867,"l":38854.5,"c":38861.5,"v":31.931}
{"ts":1651051200000,"o":38861.5,"h":38880,"l":38856,"c":38879.5,"v":48.561}
{"ts":1651051260000,"o":38879.5,"h":39000,"l":38879.5,"c":38979,"v":156.9}
{"ts":1651051320000,"o":38979,"h":38992,"l":38921,"c":38921,"v":80.193}
{"ts":1651051380000,"o":38921,"h":38951,"l":38920.5,"c":38932,"v":23.436}
{"ts":1651051440000,"o":38932,"h":38964,"l":38932,"c":38955.5,"v":21.22}
{"ts":1651051500000,"o":38955.5,"h":38984,"l":38955,"c":38975,"v":56.479}
{"ts":1651051560000,"o":38975,"h":38998,"l":38968.5,"c":38998,"v":26.785}
{"ts":1651051620000,"o":38998,"h":39008,"l":38945,"c":38957,"v":76.626}
{"ts":1651051680000,"o":38957,"h":38988,"l":38956.5,"c":38975,"v":62.859}
{"ts":1651051740000,"o":38975,"h":38990,"l":38975,"c":38990,"v":12.272}
{"ts":1651051800000,"o":38990,"h":39005,"l":38983,"c":39005,"v":65.766}
{"ts":1651051860000,"o":39005,"h":39005,"l":38905,"c":38905,"v":80.05}
{"ts":1651051920000,"o":38905,"h":38950,"l":38905,"c":38940,"v":23.99}
{"ts":1651051980000,"o":38940,"h":38940.5,"l":38932,"c":38938,"v":18.827}
{"ts":1651052040000,"o":38938,"h":38938,"l":38925,"c":38925.5,"v":18.272}
{"ts":1651052100000,"o":38925.5,"h":38955,"l":38925,"c":38946.5,"v":26.489}
{"ts":1651052160000,"o":38946.5,"h":38946.5,"l":38902,"c":38907,"v":61.291}
{"ts":1651052220000,"o":38907,"h":38910,"l":38895,"c":38910,"v":40.056}
{"ts":1651052280000,"o":38910,"h":38960,"l":38910,"c":38959.5,"v":33.461}
{"ts":1651052340000,"o":38959.5,"h":38986,"l":38959.5,"c":38971,"v":30.666}
{"ts":1651052400000,"o":38971,"h":38987,"l":38964,"c":38987,"v":23.158}
{"ts":1651052460000,"o":38987,"h":38999,"l":38986.5,"c":38996,"v":30.52}
{"ts":1651052520000,"o":38996,"h":38996,"l":38980,"c":38985,"v":64.202}
{"ts":1651052580000,"o":38985,"h":38985,"l":38976.5,"c":38979.5,"v":18.545}
{"ts":1651052640000,"o":38979.5,"h":38980,"l":38975,"c":38975.5,"v":14.143}
{"ts":1651052700000,"o":38975.5,"h":39015,"l":38967,"c":39013,"v":52.955}
{"ts":1651052760000,"o":39013,"h":39027.5,"l":38975,"c":38975,"v":57.978}
{"ts":1651052820000,"o":38975,"h":38994,"l":38975,"c":38976,"v":16.599}
{"ts":1651052880000,"o":38976,"h":38985,"l":38967.5,"c":38984.5,"v":21.932}
{"ts":1651052940000,"o":38984.5,"h":39013,"l":38984.5,"c":39003,"v":32.667}
{"ts":1651053000000,"o":39003,"h":39030,"l":39003,"c":39025,"v":77.252}
{"ts":1651053060000,"o":39025,"h":39025,"l":39024.5,"c":39024.5,"v":17.432}
{"ts":1651053120000,"o":39024.5,"h":39045,"l":39024.5,"c":39042.5,"v":57.246}
{"ts":1651053180000,"o":39042.5,"h":39042.5,"l":39025,"c":39040,"v":57.399}
{"ts":1651053240000,"o":39040,"h":39055,"l":39032.5,"c":39032.5,"v":64.218}
{"ts":1651053300000,"o":39032.5,"h":39032.5,"l":39032,"c":39032.5,"v":10.002}
{"ts":1651053360000,"o":39032.5,"h":39076.5,"l":39032,"c":39076.5,"v":53.722}
{"ts":1651053420000,"o":39076.5,"h":39088,"l":39055,"c":39068,"v":76.423}
{"ts":1651053480000,"o":39068,"h":39068,"l":39042,"c":39048.5,"v":32.532}
{"ts":1651053540000,"o":39048.5,"h":39058.5,"l":39025,"c":39031,"v":26.756}
{"ts":1651053600000,"o":39031,"h":39046.5,"l":39031,"c":39046.5,"v":19.743}
{"ts":1651053660000,"o":39046.5,"h":39046.5,"l":39035,"c":39035.5,"v":17.372}
{"ts":1651053720000,"o":39035.5,"h":39035.5,"l":39028.5,"c":39035,"v":20.337}
{"ts":1651053780000,"o":39035,"h":39035.5,"l":38995,"c":38995,"v":88.276}
{"ts":1651053840000,"o":38995,"h":38995.5,"l":38975,"c":38990.5,"v":39.451}
{"ts":1651053900000,"o":38990.5,"h":38991,"l":38975,"c":38975,"v":41.922}
{"ts":1651053960000,"o":38975,"h":38999.5,"l":38975,"c":38999.5,"v":15.509}
{"ts":1651054020000,"o":38999.5,"h":39019,"l":38965,"c":38969.5,"v":43.553}
{"ts":1651054080000,"o":38969.5,"h":38993,"l":38969.5,"c":38975.5,"v":15.293}
{"ts":1651054140000,"o":38975.5,"h":38975.5,"l":38946.5,"c":38946.5,"v":32.417}
{"ts":1651054200000,"o":38946.5,"h":38956.5,"l":38945.5,"c":38945.5,"v":44.589}
{"ts":1651054260000,"o":38945.5,"h":38968.5,"l":38945.5,"c":38965.5,"v":33.617}
{"ts":1651054320000,"o":38965.5,"h":38965.5,"l":38959,"c":38959,"v":25.904}
{"ts":1651054380000,"o":38959,"h":38959,"l":38950,"c":38950,"v":19.918}
{"ts":1651054440000,"o":38950,"h":38958.5,"l":38940,"c":38958.5,"v":35.316}
{"ts":1651054500000,"o":38958.5,"h":38958.5,"l":38950,"c":38950,"v":12.492}
{"ts":1651054560000,"o":38950,"h":38950.5,"l":38929,"c":38929,"v":19.617}
{"ts":1651054620000,"o":38929,"h":39005,"l":38928.5,"c":38990,"v":64.507}
{"ts":1651054680000,"o":38990,"h":39017.5,"l":38989.5,"c":38990.5,"v":95.434}
{"ts":1651054740000,"o":38990.5,"h":38990.5,"l":38971,"c":38985,"v":18.948}
{"ts":1651054800000,"o":38985,"h":38986,"l":38975,"c":38986,"v":13.625}
{"ts":1651054860000,"o":38986,"h":38986,"l":38985.5,"c":38985.5,"v":3.374}
{"ts":1651054920000,"o":38985.5,"h":39018,"l":38985.5,"c":39017.5,"v":15.762}
{"ts":1651054980000,"o":39017.5,"h":39041.5,"l":39017.5,"c":39033.5,"v":48.372}
{"ts":1651055040000,"o":39033.5,"h":39033.5,"l":39007,"c":39007,"v":43.447}
{"ts":1651055100000,"o":39007,"h":39007,"l":39000.5,"c":39001,"v":41.065}
{"ts":1651055160000,"o":39001,"h":39039,"l":39000.5,"c":39039,"v":32.245}
{"ts":1651055220000,"o":39039,"h":39039,"l":39004,"c":39004.5,"v":37.039}
{"ts":1651055280000,"o":39004.5,"h":39029,"l":39004,"c":39028.5,"v":14.677}
{"ts":1651055340000,"o":39028.5,"h":39051,"l":39025,"c":39051,"v":31.968}
{"ts":1651055400000,"o":39051,"h":39051,"l":39037.5,"c":39038,"v":20.701}
{"ts":1651055460000,"o":39038,"h":39038,"l":39017.5,"c":39017.5,"v":26.91}
{"ts":1651055520000,"o":39017.5,"h":39018,"l":38987.5,"c":38988,"v":31.727}
{"ts":1651055580000,"o":38988,"h":38988,"l":38987.5,"c":38988,"v":40.329}
{"ts":1651055640000,"o":38988,"h":39007.5,"l":38987.5,"c":39007,"v":27.202}
{"ts":1651055700000,"o":39007,"h":39020,"l":39007,"c":39020,"v":8.528}
{"ts":1651055760000,"o":39020,"h":39050,"l":39019.5,"c":39049.5,"v":43.643}
{"ts":1651055820000,"o":39049.5,"h":39057,"l":39049.5,"c":39050,"v":76.012}
{"ts":1651055880000,"o":39050,"h":39128,"l":39050,"c":39100,"v":226.93}
{"ts":1651055940000,"o":39100,"h":39100.5,"l":39062.5,"c":39062.5,"v":39.842}
{"ts":1651056000000,"o":39062.5,"h":39078.5,"l":39062.5,"c":39068.5,"v":17.547}
{"ts":1651056060000,"o":39068.5,"h":39068.5,"l":39050,"c":39050,"v":41.733}
{"ts":1651056120000,"o":39050,"h":39067.5,"l":39050,"c":39063.5,"v":34.617}
{"ts":1651056180000,"o":39063.5,"h":39078.5,"l":39063.5,"c":39064.5,"v":14.106}
{"ts":1651056240000,"o":39064.5,"h":39080,"l":39064.5,"c":39079.5,"v":30.68}
{"ts":1651056300000,"o":39079.5,"h":39100,"l":39009,"c":39064,"v":108.25}
{"ts":1651056360000,"o":39064,"h":39064,"l":39021,"c":39021,"v":44.635}
{"ts":1651056420000,"o":39021,"h":39021.5,"l":38958,"c":38976.5,"v":145.234}
{"ts":1651056480000,"o":38976.5,"h":38979,"l":38950.5,"c":38968,"v":53.802}
{"ts":1651056540000,"o":38968,"h":38987,"l":38968,"c":38975.5,"v":138.582}
{"ts":1651056600000,"o":38975.5,"h":39048,"l":38975,"c":39043.5,"v":93.851}
{"ts":1651056660000,"o":39043.5,"h":39044,"l":39037.5,"c":39037.5,"v":10.691}
{"ts":1651056720000,"o":39037.5,"h":39060,"l":39037.5,"c":39060,"v":47.528}
{"ts":1651056780000,"o":39060,"h":39086,"l":39049.5,"c":39049.5,"v":71.23}
{"ts":1651056840000,"o":39049.5,"h":39079,"l":39049.5,"c":39065.5,"v":47.815}
{"ts":1651056900000,"o":39065.5,"h":39076.5,"l":39065,"c":39067,"v":23.772}
{"ts":1651056960000,"o":39067,"h":39077,"l":39065,"c":39077,"v":16.064}
{"ts":1651057020000,"o":39077,"h":39091,"l":39077,"c":39084,"v":27.144}
{"ts":1651057080000,"o":39084,"h":39111,"l":39054.5,"c":39065,"v":163.59}
{"ts":1651057140000,"o":39065,"h":39081,"l":39065,"c":39081,"v":64.424}
{"ts":1651057200000,"o":39081,"h":39089,"l":39080.5,"c":39088.5,"v":17.913}
{"ts":1651057260000,"o":39088.5,"h":39089,"l":39075,"c":39075,"v":20.069}
{"ts":1651057320000,"o":39075,"h":39075.5,"l":39058,"c":39062,"v":44.543}
{"ts":1651057380000,"o":39062,"h":39076.5,"l":39062,"c":39069.5,"v":21.213}
{"ts":1651057440000,"o":39069.5,"h":39069.5,"l":39057,"c":39057,"v":12.849}
{"ts":1651057500000,"o":39057,"h":39057.5,"l":39021,"c":39021,"v":130.124}
{"ts":1651057560000,"o":39021,"h":39021,"l":38978.5,"c":38978.5,"v":88.149}
{"ts":1651057620000,"o":38978.5,"h":38998,"l":38972.5,"c":38980,"v":72.914}
{"ts":1651057680000,"o":38980,"h":38997,"l":38980,"c":38992,"v":33.98}
{"ts":1651057740000,"o":38992,"h":38992,"l":38925,"c":38932,"v":169.013}
{"ts":1651057800000,"o":38932,"h":38968,"l":38932,"c":38964.5,"v":78.709}
{"ts":1651057860000,"o":38964.5,"h":38965,"l":38937.5,"c":38944,"v":142.767}
{"ts":1651057920000,"o":38944,"h":38944,"l":38914.5,"c":38925,"v":106.909}
{"ts":1651057980000,"o":38925,"h":38942.5,"l":38920,"c":38920,"v":92.003}
{"ts":1651058040000,"o":38920,"h":38920.5,"l":38863.5,"c":38890.5,"v":187.193}
{"ts":1651058100000,"o":38890.5,"h":38910,"l":38875,"c":38888,"v":49.436}
{"ts":1651058160000,"o":38888,"h":38888,"l":38860,"c":38875,"v":84.414}
{"ts":1651058220000,"o":38875,"h":38880,"l":38858.5,"c":38858.5,"v":84.368}
{"ts":1651058280000,"o":38858.5,"h":38890,"l":38858.5,"c":38880,"v":86.017}
{"ts":1651058340000,"o":38880,"h":38902,"l":38858,"c":38858,"v":124.105}
{"ts":1651058400000,"o":38858,"h":38865.5,"l":38823,"c":38823,"v":122.063}
{"ts":1651058460000,"o":38823,"h":38823.5,"l":38750,"c":38765.5,"v":394.011}
{"ts":1651058520000,"o":38765.5,"h":38770,"l":38710,"c":38767.5,"v":255.628}
{"ts":1651058580000,"o":38767.5,"h":38782.5,"l":38767,"c":38782.5,"v":97.024}
{"ts":1651058640000,"o":38782.5,"h":38782.5,"l":38740,"c":38747.5,"v":131.485}
{"ts":1651058700000,"o":38747.5,"h":38749.5,"l":38665,"c":38694.5,"v":252.918}
{"ts":1651058760000,"o":38694.5,"h":38710.5,"l":38592,"c":38689.5,"v":568.56}
{"ts":1651058820000,"o":38689.5,"h":38731.5,"l":38635,"c":38679.5,"v":249.6}
{"ts":1651058880000,"o":38679.5,"h":38740.5,"l":38667.5,"c":38734.5,"v":117.653}
{"ts":1651058940000,"o":38734.5,"h":38785.5,"l":38734.5,"c":38763,"v":144.292}
{"ts":1651059000000,"o":38763,"h":38865,"l":38762.5,"c":38863,"v":419.361}
{"ts":1651059060000,"o":38863,"h":38908,"l":38842,"c":38844.5,"v":226.18}
{"ts":1651059120000,"o":38844.5,"h":38845,"l":38803.5,"c":38809.5,"v":168.54}
{"ts":1651059180000,"o":38809.5,"h":38922.5,"l":38809,"c":38877,"v":164.684}
{"ts":1651059240000,"o":38877,"h":38931,"l":38875,"c":38875.5,"v":209.183}
{"ts":1651059300000,"o":38875.5,"h":38907.5,"l":38875,"c":38882.5,"v":101.501}
{"ts":1651059360000,"o":38882.5,"h":38897,"l":38836.5,"c":38840.5,"v":90.409}
{"ts":1651059420000,"o":38840.5,"h":38900,"l":38835.5,"c":38889.5,"v":112.623}
{"ts":1651059480000,"o":38889.5,"h":38889.5,"l":38840.5,"c":38841,"v":58.884}
{"ts":1651059540000,"o":38841,"h":38860.5,"l":38840.5,"c":38858,"v":22.193}
{"ts":1651059600000,"o":38858,"h":38871,"l":38825.5,"c":38855.5,"v":75.423}
{"ts":1651059660000,"o":38855.5,"h":38883.5,"l":38855.5,"c":38883.5,"v":26.215}
{"ts":1651059720000,"o":38883.5,"h":38916.5,"l":38854.5,"c":38854.5,"v":59.168}
{"ts":1651059780000,"o":38854.5,"h":38935.5,"l":38854.5,"c":38906.5,"v":124.82}
{"ts":1651059840000,"o":38906.5,"h":38907,"l":38852,"c":38852,"v":88.625}
{"ts":1651059900000,"o":38852,"h":38889,"l":38852,"c":38883,"v":36.823}
{"ts":1651059960000,"o":38883,"h":38900,"l":38876,"c":38899.5,"v":54.478}
{"ts":1651060020000,"o":38899.5,"h":38946.5,"l":38899.5,"c":38925.5,"v":122.939}
{"ts":1651060080000,"o":38925.5,"h":38942,"l":38916,"c":38916,"v":78.061}
{"ts":1651060140000,"o":38916,"h":38916,"l":38895.5,"c":38910,"v":98.848}
{"ts":1651060200000,"o":38910,"h":38924,"l":38903,"c":38903.5,"v":53.778}
{"ts":1651060260000,"o":38903.5,"h":38903.5,"l":38872,"c":38888.5,"v":26.372}
{"ts":1651060320000,"o":38888.5,"h":38890,"l":38880,"c":38889.5,"v":11.888}
{"ts":1651060380000,"o":38889.5,"h":38903.5,"l":38887.5,"c":38888,"v":16.297}
{"ts":1651060440000,"o":38888,"h":38888,"l":38874,"c":38874,"v":15.402}
{"ts":1651060500000,"o":38874,"h":38874,"l":38862,"c":38863,"v":36.608}
{"ts":1651060560000,"o":38863,"h":38882.5,"l":38856.5,"c":38882,"v":122.794}
{"ts":1651060620000,"o":38882,"h":39048,"l":38882,"c":38994,"v":455.778}
{"ts":1651060680000,"o":38994,"h":38994,"l":38936,"c":38936,"v":112.18}
{"ts":1651060740000,"o":38936,"h":38989,"l":38936,"c":38989,"v":90.958}
{"ts":1651060800000,"o":38989,"h":38999.5,"l":38959,"c":38959.5,"v":100.438}
{"ts":1651060860000,"o":38959.5,"h":39017.5,"l":38959,"c":39017,"v":88.671}
{"ts":1651060920000,"o":39017,"h":39075,"l":39004.5,"c":39053.5,"v":192.785}
{"ts":1651060980000,"o":39053.5,"h":39090,"l":39013.5,"c":39044.5,"v":233.883}
{"ts":1651061040000,"o":39044.5,"h":39090,"l":39044,"c":39085,"v":77.068}
{"ts":1651061100000,"o":39085,"h":39120,"l":39071,"c":39098,"v":239.231}
{"ts":1651061160000,"o":39098,"h":39098.5,"l":39007,"c":39007,"v":171.446}
{"ts":1651061220000,"o":39007,"h":39066,"l":39007,"c":39033,"v":81.324}
{"ts":1651061280000,"o":39033,"h":39075.5,"l":39026,"c":39051.5,"v":47.269}
{"ts":1651061340000,"o":39051.5,"h":39086,"l":39051.5,"c":39076.5,"v":34.228}
{"ts":1651061400000,"o":39076.5,"h":39088,"l":39076.5,"c":39082,"v":41.555}
{"ts":1651061460000,"o":39082,"h":39082.5,"l":39055.5,"c":39055.5,"v":35.921}
{"ts":1651061520000,"o":39055.5,"h":39060,"l":39030,"c":39037.5,"v":61.22}
{"ts":1651061580000,"o":39037.5,"h":39038,"l":39030,"c":39037.5,"v":26.62}
{"ts":1651061640000,"o":39037.5,"h":39064,"l":39030.5,"c":39031,"v":57.434}
{"ts":1651061700000,"o":39031,"h":39062.5,"l":39030.5,"c":39055.5,"v":24.487}
{"ts":1651061760000,"o":39055.5,"h":39057.5,"l":39039.5,"c":39052,"v":12.262}
{"ts":1651061820000,"o":39052,"h":39052.5,"l":39007,"c":39008,"v":44.968}
{"ts":1651061880000,"o":39008,"h":39008.5,"l":38899,"c":38974.5,"v":339.058}
{"ts":1651061940000,"o":38974.5,"h":38974.5,"l":38915,"c":38915,"v":89.82}
{"ts":1651062000000,"o":38915,"h":38950,"l":38906.5,"c":38921.5,"v":83.948}
{"ts":1651062060000,"o":38921.5,"h":38934,"l":38914.5,"c":38917.5,"v":34.509}
{"ts":1651062120000,"o":38917.5,"h":38938,"l":38881,"c":38881,"v":136.645}
{"ts":1651062180000,"o":38881,"h":38881.5,"l":38867,"c":38873.5,"v":54.185}
{"ts":1651062240000,"o":38873.5,"h":38951.5,"l":38873,"c":38951.5,"v":78.119}
{"ts":1651062300000,"o":38951.5,"h":38995,"l":38939,"c":38995,"v":111.833}
{"ts":1651062360000,"o":38995,"h":39005,"l":38982,"c":38982,"v":63.344}
{"ts":1651062420000,"o":38982,"h":38998.5,"l":38982,"c":38998,"v":12.928}
{"ts":1651062480000,"o":38998,"h":38998.5,"l":38985,"c":38998.5,"v":62.663}
{"ts":1651062540000,"o":38998.5,"h":39059.5,"l":38998,"c":39049.5,"v":170.431}
{"ts":1651062600000,"o":39049.5,"h":39065.5,"l":39032,"c":39064,"v":142.701}
{"ts":1651062660000,"o":39064,"h":39066,"l":39014,"c":39040,"v":68.036}
{"ts":1651062720000,"o":39040,"h":39054.5,"l":38953,"c":38996,"v":112.611}
{"ts":1651062780000,"o":38996,"h":39021,"l":38962.5,"c":38976.5,"v":39.301}
{"ts":1651062840000,"o":38976.5,"h":38987.5,"l":38927.5,"c":38964,"v":136.084}
{"ts":1651062900000,"o":38964,"h":38964.5,"l":38876.5,"c":38898,"v":198.597}
{"ts":1651062960000,"o":38898,"h":38925.5,"l":38828,"c":38925,"v":262.209}
{"ts":1651063020000,"o":38925,"h":38963.5,"l":38914,"c":38941.5,"v":106.11}
{"ts":1651063080000,"o":38941.5,"h":38942,"l":38915.5,"c":38916,"v":18.189}
{"ts":1651063140000,"o":38916,"h":38956,"l":38915.5,"c":38956,"v":23.114}
{"ts":1651063200000,"o":38956,"h":38973,"l":38933,"c":38936,"v":32.46}
{"ts":1651063260000,"o":38936,"h":38950,"l":38935.5,"c":38943.5,"v":6.905}
{"ts":1651063320000,"o":38943.5,"h":38943.5,"l":38901.5,"c":38921,"v":19.746}
{"ts":1651063380000,"o":38921,"h":38950,"l":38920.5,"c":38950,"v":33.424}
{"ts":1651063440000,"o":38950,"h":38988,"l":38911,"c":38921.5,"v":128.424}
{"ts":1651063500000,"o":38921.5,"h":38947,"l":38921,"c":38947,"v":24.474}
{"ts":1651063560000,"o":38947,"h":38947,"l":38910,"c":38922,"v":37.089}
{"ts":1651063620000,"o":38922,"h":38922.5,"l":38873.5,"c":38886,"v":150.82}
{"ts":1651063680000,"o":38886,"h":38890.5,"l":38885.5,"c":38890,"v":23.722}
{"ts":1651063740000,"o":38890,"h":38890,"l":38873,"c":38873.5,"v":69.276}
{"ts":1651063800000,"o":38873.5,"h":38890,"l":38865,"c":38875.5,"v":109.428}
{"ts":1651063860000,"o":38875.5,"h":38878,"l":38865,"c":38865,"v":57.695}
{"ts":1651063920000,"o":38865,"h":38890,"l":38865,"c":38881,"v":84.024}
{"ts":1651063980000,"o":38881,"h":38888,"l":38877.5,"c":38887.5,"v":16.387}
{"ts":1651064040000,"o":38887.5,"h":38900,"l":38887.5,"c":38893,"v":20.346}
{"ts":1651064100000,"o":38893,"h":38940,"l":38892.5,"c":38916,"v":100.286}
{"ts":1651064160000,"o":38916,"h":38916,"l":38875,"c":38894,"v":35.976}
{"ts":1651064220000,"o":38894,"h":38920,"l":38872.5,"c":38876,"v":32.604}
{"ts":1651064280000,"o":38876,"h":38876,"l":38875.5,"c":38875.5,"v":14.427}
{"ts":1651064340000,"o":38875.5,"h":38876,"l":38855.5,"c":38874.5,"v":45.402}
{"ts":1651064400000,"o":38874.5,"h":38953,"l":38874,"c":38932.5,"v":116.496}
{"ts":1651064460000,"o":38932.5,"h":38948.5,"l":38928,"c":38948.5,"v":43.439}
{"ts":1651064520000,"o":38948.5,"h":38957,"l":38941,"c":38941.5,"v":50.878}
{"ts":1651064580000,"o":38941.5,"h":38951.5,"l":38939,"c":38940,"v":13.121}
{"ts":1651064640000,"o":38940,"h":38950,"l":38915.5,"c":38916,"v":18.861}
{"ts":1651064700000,"o":38916,"h":38940,"l":38854.5,"c":38854.5,"v":69.333}
{"ts":1651064760000,"o":38854.5,"h":38878.5,"l":38852.5,"c":38874.5,"v":39.304}
{"ts":1651064820000,"o":38874.5,"h":38878.5,"l":38853.5,"c":38853.5,"v":25.231}
{"ts":1651064880000,"o":38853.5,"h":38854,"l":38800,"c":38800,"v":159.576}
{"ts":1651064940000,"o":38800,"h":38828,"l":38781.5,"c":38825.5,"v":153.698}
{"ts":1651065000000,"o":38825.5,"h":38826,"l":38806,"c":38806.5,"v":31.581}
{"ts":1651065060000,"o":38806.5,"h":38840,"l":38798.5,"c":38839.5,"v":104.961}
{"ts":1651065120000,"o":38839.5,"h":38840,"l":38804,"c":38804,"v":37.936}
{"ts":1651065180000,"o":38804,"h":38814,"l":38756,"c":38759.5,"v":87.994}
{"ts":1651065240000,"o":38759.5,"h":38786,"l":38731,"c":38758.5,"v":239.496}
{"ts":1651065300000,"o":38758.5,"h":38839,"l":38750,"c":38839,"v":108.357}
{"ts":1651065360000,"o":38839,"h":38839,"l":38816.5,"c":38825,"v":96.786}
{"ts":1651065420000,"o":38825,"h":38825,"l":38816.5,"c":38817,"v":21.238}
{"ts":1651065480000,"o":38817,"h":38829,"l":38817,"c":38829,"v":20.821}
{"ts":1651065540000,"o":38829,"h":38829,"l":38809.5,"c":38826.5,"v":28.796}
{"ts":1651065600000,"o":38826.5,"h":38888,"l":38826.5,"c":38883,"v":119.202}
{"ts":1651065660000,"o":38883,"h":38907,"l":38882.5,"c":38900,"v":99.75}
{"ts":1651065720000,"o":38900,"h":38918.5,"l":38894.5,"c":38895,"v":117.495}
{"ts":1651065780000,"o":38895,"h":38903,"l":38888.5,"c":38888.5,"v":63.945}
{"ts":1651065840000,"o":38888.5,"h":38888.5,"l":38862.5,"c":38863,"v":87.78}
{"ts":1651065900000,"o":38863,"h":38890,"l":38863,"c":38890,"v":34.043}
{"ts":1651065960000,"o":38890,"h":38911.5,"l":38889.5,"c":38911.5,"v":45.154}
{"ts":1651066020000,"o":38911.5,"h":38971.5,"l":38911,"c":38970.5,"v":110.399}
{"ts":1651066080000,"o":38970.5,"h":38971,"l":38934,"c":38941,"v":29.725}
{"ts":1651066140000,"o":38941,"h":38966.5,"l":38941,"c":38957,"v":47.879}
{"ts":1651066200000,"o":38957,"h":39365,"l":38948,"c":39206,"v":1194.954}
{"ts":1651066260000,"o":39206,"h":39444,"l":39194,"c":39244,"v":1720.938}
{"ts":1651066320000,"o":39244,"h":39337,"l":39239,"c":39250,"v":424.335}
{"ts":1651066380000,"o":39250,"h":39257,"l":39128,"c":39166,"v":512.924}
{"ts":1651066440000,"o":39166,"h":39250,"l":39156.5,"c":39186,"v":274.152}
{"ts":1651066500000,"o":39186,"h":39231.5,"l":39184,"c":39231.5,"v":160.35}
{"ts":1651066560000,"o":39231.5,"h":39299,"l":39182.5,"c":39220.5,"v":284.66}
{"ts":1651066620000,"o":39220.5,"h":39248,"l":39182.5,"c":39205.5,"v":168.679}
{"ts":1651066680000,"o":39205.5,"h":39226,"l":39156,"c":39156.5,"v":152.826}
{"ts":1651066740000,"o":39156.5,"h":39168,"l":39052.5,"c":39135,"v":378.849}
{"ts":1651066800000,"o":39135,"h":39173.5,"l":39107.5,"c":39163,"v":129.646}
{"ts":1651066860000,"o":39163,"h":39163,"l":39121.5,"c":39149.5,"v":139.092}
{"ts":1651066920000,"o":39149.5,"h":39219,"l":39149.5,"c":39215.5,"v":170.236}
{"ts":1651066980000,"o":39215.5,"h":39255,"l":39215,"c":39255,"v":131.045}
{"ts":1651067040000,"o":39255,"h":39279,"l":39194,"c":39229.5,"v":253.324}
{"ts":1651067100000,"o":39229.5,"h":39298,"l":39229.5,"c":39275.5,"v":173.758}
{"ts":1651067160000,"o":39275.5,"h":39275.5,"l":39210,"c":39220.5,"v":142.421}
{"ts":1651067220000,"o":39220.5,"h":39290,"l":39220.5,"c":39279.5,"v":142.418}
{"ts":1651067280000,"o":39279.5,"h":39384,"l":39277,"c":39349.5,"v":398.975}
{"ts":1651067340000,"o":39349.5,"h":39350,"l":39305.5,"c":39330,"v":127.761}
{"ts":1651067400000,"o":39330,"h":39479,"l":39329.5,"c":39456.5,"v":544.451}
{"ts":1651067460000,"o":39456.5,"h":39466.5,"l":39360,"c":39419.5,"v":364.86}
{"ts":1651067520000,"o":39419.5,"h":39420,"l":39314.5,"c":39315.5,"v":261.338}
{"ts":1651067580000,"o":39315.5,"h":39388,"l":39295.5,"c":39378,"v":258.07}
{"ts":1651067640000,"o":39378,"h":39378.5,"l":39332.5,"c":39340,"v":129.532}
{"ts":1651067700000,"o":39340,"h":39348.5,"l":39298,"c":39314,"v":189.79}
{"ts":1651067760000,"o":39314,"h":39326,"l":39287,"c":39306.5,"v":83.348}
{"ts":1651067820000,"o":39306.5,"h":39306.5,"l":39260.5,"c":39261,"v":242.237}
{"ts":1651067880000,"o":39261,"h":39319.5,"l":39261,"c":39301.5,"v":105.873}
{"ts":1651067940000,"o":39301.5,"h":39326,"l":39297,"c":39313.5,"v":75.109}
{"ts":1651068000000,"o":39313.5,"h":39378.5,"l":39274,"c":39274.5,"v":180.056}
{"ts":1651068060000,"o":39274.5,"h":39334,"l":39274,"c":39284,"v":84.203}
{"ts":1651068120000,"o":39284,"h":39284,"l":39066.5,"c":39066.5,"v":679.286}
{"ts":1651068180000,"o":39066.5,"h":39067,"l":38818.5,"c":38853.5,"v":1252.201}
{"ts":1651068240000,"o":38853.5,"h":38935,"l":38840,"c":38875.5,"v":415.143}
{"ts":1651068300000,"o":38875.5,"h":38882.5,"l":38743.5,"c":38815,"v":501.285}
{"ts":1651068360000,"o":38815,"h":38978.5,"l":38814.5,"c":38965,"v":507.184}
{"ts":1651068420000,"o":38965,"h":38965,"l":38884,"c":38941.5,"v":151.501}
{"ts":1651068480000,"o":38941.5,"h":38958.5,"l":38780,"c":38789.5,"v":231.658}
{"ts":1651068540000,"o":38789.5,"h":38840,"l":38775.5,"c":38830,"v":176.197}
{"ts":1651068600000,"o":38830,"h":38841.5,"l":38795,"c":38800.5,"v":196.692}
{"ts":1651068660000,"o":38800.5,"h":38800.5,"l":38630.5,"c":38675.5,"v":845.983}
{"ts":1651068720000,"o":38675.5,"h":38700,"l":38622,"c":38661,"v":349.282}
{"ts":1651068780000,"o":38661,"h":38719.5,"l":38653.5,"c":38684.5,"v":165.501}
{"ts":1651068840000,"o":38684.5,"h":38702,"l":38546.5,"c":38602.5,"v":514.192}
{"ts":1651068900000,"o":38602.5,"h":38603,"l":38504,"c":38512,"v":604.647}
{"ts":1651068960000,"o":38512,"h":38594.5,"l":38479,"c":38560,"v":547.314}
{"ts":1651069020000,"o":38560,"h":38561,"l":38495,"c":38519,"v":229.172}
{"ts":1651069080000,"o":38519,"h":38618,"l":38504,"c":38575.5,"v":332.275}
{"ts":1651069140000,"o":38575.5,"h":38702.5,"l":38575,"c":38665,"v":556.848}
{"ts":1651069200000,"o":38665,"h":38665,"l":38599.5,"c":38635.5,"v":273.52}
{"ts":1651069260000,"o":38635.5,"h":38782,"l":38624.5,"c":38781.5,"v":336.907}
{"ts":1651069320000,"o":38781.5,"h":38791.5,"l":38678,"c":38699.5,"v":235.073}
{"ts":1651069380000,"o":38699.5,"h":38720,"l":38687.5,"c":38720,"v":55.45}
{"ts":1651069440000,"o":38720,"h":38768,"l":38647,"c":38682,"v":162.903}
{"ts":1651069500000,"o":38682,"h":38750,"l":38645.5,"c":38700,"v":168.36}
{"ts":1651069560000,"o":38700,"h":38711,"l":38643,"c":38655.5,"v":124.834}
{"ts":1651069620000,"o":38655.5,"h":38672,"l":38570.5,"c":38578,"v":256.261}
{"ts":1651069680000,"o":38578,"h":38638.5,"l":38575,"c":38593,"v":230.56}
{"ts":1651069740000,"o":38593,"h":38600.5,"l":38546,"c":38554.5,"v":230.29}
{"ts":1651069800000,"o":38554.5,"h":38580,"l":38523,"c":38562.5,"v":179.877}
{"ts":1651069860000,"o":38562.5,"h":38562.5,"l":38406.5,"c":38425,"v":655.055}
{"ts":1651069920000,"o":38425,"h":38467,"l":38377.5,"c":38459.5,"v":570.183}
{"ts":1651069980000,"o":38459.5,"h":38500,"l":38428,"c":38454.5,"v":225.114}
{"ts":1651070040000,"o":38454.5,"h":38583,"l":38454.5,"c":38569.5,"v":276.889}
{"ts":1651070100000,"o":38569.5,"h":38644,"l":38536.5,"c":38644,"v":294.776}
{"ts":1651070160000,"o":38644,"h":38699,"l":38633.5,"c":38650.5,"v":396.972}
{"ts":1651070220000,"o":38650.5,"h":38659,"l":38600,"c":38617.5,"v":169.578}
{"ts":1651070280000,"o":38617.5,"h":38730,"l":38602.5,"c":38721.5,"v":190.975}
{"ts":1651070340000,"o":38721.5,"h":38750,"l":38678,"c":38678.5,"v":246.98}
{"ts":1651070400000,"o":38678.5,"h":38707,"l":38625.5,"c":38647,"v":120.742}
{"ts":1651070460000,"o":38647,"h":38685.5,"l":38624.5,"c":38673,"v":130.115}
{"ts":1651070520000,"o":38673,"h":38708.5,"l":38665.5,"c":38699.5,"v":72.537}
{"ts":1651070580000,"o":38699.5,"h":38770,"l":38692.5,"c":38747,"v":173.724}
{"ts":1651070640000,"o":38747,"h":38747,"l":38673,"c":38712,"v":108.135}
{"ts":1651070700000,"o":38712,"h":38712,"l":38670,"c":38695,"v":173.846}
{"ts":1651070760000,"o":38695,"h":38888,"l":38694.5,"c":38820,"v":564.924}
{"ts":1651070820000,"o":38820,"h":38838,"l":38769.5,"c":38830,"v":147.747}
{"ts":1651070880000,"o":38830,"h":38840,"l":38750.5,"c":38769,"v":212.947}
{"ts":1651070940000,"o":38769,"h":38810,"l":38747,"c":38810,"v":72.983}
{"ts":1651071000000,"o":38810,"h":38810,"l":38737,"c":38737,"v":70.997}
{"ts":1651071060000,"o":38737,"h":38789.5,"l":38727,"c":38756.5,"v":124.6}
{"ts":1651071120000,"o":38756.5,"h":38798,"l":38743.5,"c":38795,"v":99.192}
{"ts":1651071180000,"o":38795,"h":38802,"l":38739,"c":38739,"v":87.054}
{"ts":1651071240000,"o":38739,"h":38739.5,"l":38635,"c":38652,"v":257.718}
{"ts":1651071300000,"o":38652,"h":38710,"l":38640,"c":38689,"v":70.128}
{"ts":1651071360000,"o":38689,"h":38732,"l":38663.5,"c":38667.5,"v":104.331}
{"ts":1651071420000,"o":38667.5,"h":38667.5,"l":38628.5,"c":38662.5,"v":112.91}
{"ts":1651071480000,"o":38662.5,"h":38672.5,"l":38644,"c":38668,"v":30.152}
{"ts":1651071540000,"o":38668,"h":38683.5,"l":38650,"c":38652.5,"v":49.683}
{"ts":1651071600000,"o":38652.5,"h":38760.5,"l":38652.5,"c":38741,"v":134.084}
{"ts":1651071660000,"o":38741,"h":38798.5,"l":38741,"c":38750.5,"v":102.36}
{"ts":1651071720000,"o":38750.5,"h":38799,"l":38750.5,"c":38764,"v":100.994}
{"ts":1651071780000,"o":38764,"h":38799,"l":38701,"c":38712,"v":129.653}
{"ts":1651071840000,"o":38712,"h":38775,"l":38711.5,"c":38766,"v":49.343}
{"ts":1651071900000,"o":38766,"h":38772,"l":38684,"c":38715.5,"v":78.882}
{"ts":1651071960000,"o":38715.5,"h":38766.5,"l":38707,"c":38711.5,"v":69.636}
{"ts":1651072020000,"o":38711.5,"h":38750,"l":38689,"c":38711,"v":61.979}
{"ts":1651072080000,"o":38711,"h":38755,"l":38706,"c":38744,"v":88.824}
{"ts":1651072140000,"o":38744,"h":38749.5,"l":38685,"c":38685,"v":58.395}
{"ts":1651072200000,"o":38685,"h":38685.5,"l":38620,"c":38653,"v":122.772}
{"ts":1651072260000,"o":38653,"h":38687,"l":38645,"c":38645.5,"v":86.791}
{"ts":1651072320000,"o":38645.5,"h":38674,"l":38645.5,"c":38660.5,"v":49.908}
{"ts":1651072380000,"o":38660.5,"h":38750,"l":38660.5,"c":38724,"v":109.011}
{"ts":1651072440000,"o":38724,"h":38734.5,"l":38640,"c":38665.5,"v":72.3}
{"ts":1651072500000,"o":38665.5,"h":38770,"l":38665.5,"c":38714.5,"v":119.47}
{"ts":1651072560000,"o":38714.5,"h":38737,"l":38683.5,"c":38683.5,"v":54.245}
{"ts":1651072620000,"o":38683.5,"h":38705,"l":38670,"c":38683.5,"v":61.076}
{"ts":1651072680000,"o":38683.5,"h":38719.5,"l":38683,"c":38713.5,"v":38.167}
{"ts":1651072740000,"o":38713.5,"h":38730,"l":38670,"c":38730,"v":124.737}
{"ts":1651072800000,"o":38730,"h":38730,"l":38650,"c":38678.5,"v":147.67}
{"ts":1651072860000,"o":38678.5,"h":38729.5,"l":38678.5,"c":38701,"v":58.958}
{"ts":1651072920000,"o":38701,"h":38792,"l":38701,"c":38738,"v":114.718}
{"ts":1651072980000,"o":38738,"h":38785.5,"l":38731.5,"c":38753,"v":60.528}
{"ts":1651073040000,"o":38753,"h":38779.5,"l":38750,"c":38751.5,"v":43.22}
{"ts":1651073100000,"o":38751.5,"h":38784,"l":38733.5,"c":38778.5,"v":70.219}
{"ts":1651073160000,"o":38778.5,"h":38820,"l":38726,"c":38750.5,"v":161.757}
{"ts":1651073220000,"o":38750.5,"h":38765.5,"l":38738,"c":38757,"v":47.406}
{"ts":1651073280000,"o":38757,"h":38775,"l":38748,"c":38764,"v":47.669}
{"ts":1651073340000,"o":38764,"h":38800,"l":38738,"c":38775,"v":61.894}
{"ts":1651073400000,"o":38775,"h":38830,"l":38775,"c":38786.5,"v":106.642}
{"ts":1651073460000,"o":38786.5,"h":38833.5,"l":38786,"c":38833,"v":87.749}
{"ts":1651073520000,"o":38833,"h":38884.5,"l":38833,"c":38875,"v":171.113}
{"ts":1651073580000,"o":38875,"h":39190,"l":38875,"c":39055.5,"v":1467.218}
{"ts":1651073640000,"o":39055.5,"h":39055.5,"l":38965,"c":38977,"v":266.648}
{"ts":1651073700000,"o":38977,"h":39013.5,"l":38968,"c":39013.5,"v":170.367}
{"ts":1651073760000,"o":39013.5,"h":39013.5,"l":38956.5,"c":38958.5,"v":155.548}
{"ts":1651073820000,"o":38958.5,"h":38958.5,"l":38907,"c":38950,"v":208.575}
{"ts":1651073880000,"o":38950,"h":38950,"l":38916.5,"c":38931,"v":95.948}
{"ts":1651073940000,"o":38931,"h":38942,"l":38916.5,"c":38916.5,"v":127.237}
{"ts":1651074000000,"o":38916.5,"h":38920,"l":38860,"c":38911.5,"v":108.784}
{"ts":1651074060000,"o":38911.5,"h":38991,"l":38902.5,"c":38991,"v":97.788}
{"ts":1651074120000,"o":38991,"h":39029.5,"l":38963.5,"c":39011,"v":103.994}
{"ts":1651074180000,"o":39011,"h":39144.5,"l":38998.5,"c":38999,"v":428.555}
{"ts":1651074240000,"o":38999,"h":38999,"l":38915.5,"c":38930,"v":252.986}
{"ts":1651074300000,"o":38930,"h":38940,"l":38908,"c":38938.5,"v":116.005}
{"ts":1651074360000,"o":38938.5,"h":39029.5,"l":38938,"c":39019.5,"v":118.435}
{"ts":1651074420000,"o":39019.5,"h":39042.5,"l":39000,"c":39000,"v":226.302}
{"ts":1651074480000,"o":39000,"h":39019,"l":38970,"c":39000,"v":82.806}
{"ts":1651074540000,"o":39000,"h":39000.5,"l":38970.5,"c":38970.5,"v":20.175}
{"ts":1651074600000,"o":38970.5,"h":38995,"l":38968,"c":38985.5,"v":32.073}
{"ts":1651074660000,"o":38985.5,"h":39050,"l":38980.5,"c":38996,"v":116.371}
{"ts":1651074720000,"o":38996,"h":39038.5,"l":38935,"c":38935,"v":178.97}
{"ts":1651074780000,"o":38935,"h":38935,"l":38888,"c":38891.5,"v":107.425}
{"ts":1651074840000,"o":38891.5,"h":38918,"l":38891,"c":38908.5,"v":177.214}
{"ts":1651074900000,"o":38908.5,"h":38918,"l":38870,"c":38901,"v":87.307}
{"ts":1651074960000,"o":38901,"h":38934,"l":38900,"c":38926.5,"v":46.795}
{"ts":1651075020000,"o":38926.5,"h":38939.5,"l":38901.5,"c":38939,"v":60.89}
{"ts":1651075080000,"o":38939,"h":38971,"l":38930,"c":38971,"v":127.536}
{"ts":1651075140000,"o":38971,"h":38992,"l":38965.5,"c":38984,"v":87.632}
{"ts":1651075200000,"o":38984,"h":39020.5,"l":38954.5,"c":39017,"v":98.659}
{"ts":1651075260000,"o":39017,"h":39017,"l":38901.5,"c":38922.5,"v":124.045}
{"ts":1651075320000,"o":38922.5,"h":39019.5,"l":38922,"c":39014.5,"v":82.691}
{"ts":1651075380000,"o":39014.5,"h":39069,"l":39014,"c":39015,"v":153.518}
{"ts":1651075440000,"o":39015,"h":39027,"l":38996,"c":39004,"v":76.244}
{"ts":1651075500000,"o":39004,"h":39078,"l":39004,"c":39065,"v":183.47}
{"ts":1651075560000,"o":39065,"h":39172,"l":39049.5,"c":39050,"v":490.212}
{"ts":1651075620000,"o":39050,"h":39090,"l":39037.5,"c":39065.5,"v":76.583}
{"ts":1651075680000,"o":39065.5,"h":39136.5,"l":39051,"c":39105,"v":190.152}
{"ts":1651075740000,"o":39105,"h":39154.5,"l":39100,"c":39133.5,"v":99.457}
{"ts":1651075800000,"o":39133.5,"h":39134,"l":39101,"c":39114,"v":53.776}
{"ts":1651075860000,"o":39114,"h":39129,"l":39100,"c":39110.5,"v":60.619}
{"ts":1651075920000,"o":39110.5,"h":39128,"l":39100,"c":39128,"v":52.327}
{"ts":1651075980000,"o":39128,"h":39128,"l":39115,"c":39120,"v":19.322}
{"ts":1651076040000,"o":39120,"h":39144,"l":39119.5,"c":39121,"v":52.88}
{"ts":1651076100000,"o":39121,"h":39141,"l":39115.5,"c":39141,"v":76.742}
{"ts":1651076160000,"o":39141,"h":39170,"l":39140.5,"c":39170,"v":92.719}
{"ts":1651076220000,"o":39170,"h":39179.5,"l":39150,"c":39156,"v":264.913}
{"ts":1651076280000,"o":39156,"h":39156.5,"l":39112.5,"c":39119,"v":129.417}
{"ts":1651076340000,"o":39119,"h":39119.5,"l":39053,"c":39084,"v":168.992}
{"ts":1651076400000,"o":39084,"h":39118,"l":39075,"c":39118,"v":79.175}
{"ts":1651076460000,"o":39118,"h":39171,"l":39118,"c":39171,"v":83.4}
{"ts":1651076520000,"o":39171,"h":39235,"l":39166,"c":39199.5,"v":262.327}
{"ts":1651076580000,"o":39199.5,"h":39245,"l":39195,"c":39244.5,"v":109.75}
{"ts":1651076640000,"o":39244.5,"h":39282,"l":39214.5,"c":39233.5,"v":279.683}
{"ts":1651076700000,"o":39233.5,"h":39251,"l":39227,"c":39248,"v":72.961}
{"ts":1651076760000,"o":39248,"h":39267.5,"l":39248,"c":39250.5,"v":64.97}
{"ts":1651076820000,"o":39250.5,"h":39281,"l":39230,"c":39255,"v":111.555}
{"ts":1651076880000,"o":39255,"h":39288,"l":39249,"c":39263,"v":94.765}
{"ts":1651076940000,"o":39263,"h":39268.5,"l":39245,"c":39268.5,"v":64.542}
{"ts":1651077000000,"o":39268.5,"h":39290,"l":39253.5,"c":39281,"v":128.924}
{"ts":1651077060000,"o":39281,"h":39287,"l":39215,"c":39215,"v":167.584}
{"ts":1651077120000,"o":39215,"h":39242.5,"l":39215,"c":39217.5,"v":47.85}
{"ts":1651077180000,"o":39217.5,"h":39249,"l":39217.5,"c":39232,"v":57.277}
{"ts":1651077240000,"o":39232,"h":39255,"l":39224.5,"c":39254.5,"v":56.841}
{"ts":1651077300000,"o":39254.5,"h":39260,"l":39215,"c":39215,"v":47.842}
{"ts":1651077360000,"o":39215,"h":39238.5,"l":39198.5,"c":39198.5,"v":106.576}
{"ts":1651077420000,"o":39198.5,"h":39228,"l":39186,"c":39186.5,"v":45.247}
{"ts":1651077480000,"o":39186.5,"h":39227.5,"l":39173.5,"c":39222,"v":73.425}
{"ts":1651077540000,"o":39222,"h":39235,"l":39208,"c":39234.5,"v":39.054}
{"ts":1651077600000,"o":39234.5,"h":39235,"l":39182.5,"c":39197,"v":18.829}
{"ts":1651077660000,"o":39197,"h":39229,"l":39190,"c":39200.5,"v":52.31}
{"ts":1651077720000,"o":39200.5,"h":39210,"l":39182,"c":39193.5,"v":84.069}
{"ts":1651077780000,"o":39193.5,"h":39238.5,"l":39193,"c":39238.5,"v":139.174}
{"ts":1651077840000,"o":39238.5,"h":39260.5,"l":39238,"c":39255.5,"v":90.862}
{"ts":1651077900000,"o":39255.5,"h":39255.5,"l":39203,"c":39203,"v":94.913}
{"ts":1651077960000,"o":39203,"h":39203,"l":39165,"c":39180,"v":79.312}
{"ts":1651078020000,"o":39180,"h":39200,"l":39177,"c":39193,"v":40.293}
{"ts":1651078080000,"o":39193,"h":39193,"l":39139.5,"c":39153,"v":85.507}
{"ts":1651078140000,"o":39153,"h":39185,"l":39150,"c":39175,"v":50.5}
{"ts":1651078200000,"o":39175,"h":39184.5,"l":39162.5,"c":39175.5,"v":48.819}
{"ts":1651078260000,"o":39175.5,"h":39175.5,"l":39171.5,"c":39172.5,"v":14.745}
{"ts":1651078320000,"o":39172.5,"h":39173,"l":39155,"c":39166.5,"v":23.016}
{"ts":1651078380000,"o":39166.5,"h":39169,"l":39113.5,"c":39113.5,"v":112.159}
{"ts":1651078440000,"o":39113.5,"h":39140,"l":39090,"c":39140,"v":133.394}
{"ts":1651078500000,"o":39140,"h":39168.5,"l":39131.5,"c":39133.5,"v":69.505}
{"ts":1651078560000,"o":39133.5,"h":39151.5,"l":39131.5,"c":39151,"v":83.105}
{"ts":1651078620000,"o":39151,"h":39151.5,"l":39133,"c":39133,"v":63.547}
{"ts":1651078680000,"o":39133,"h":39133.5,"l":39118.5,"c":39122.5,"v":19.342}
{"ts":1651078740000,"o":39122.5,"h":39170,"l":39122.5,"c":39170,"v":53.576}
{"ts":1651078800000,"o":39170,"h":39173,"l":39091.5,"c":39122.5,"v":146.688}
{"ts":1651078860000,"o":39122.5,"h":39130,"l":38947,"c":39004.5,"v":686.567}
{"ts":1651078920000,"o":39004.5,"h":39080,"l":38999,"c":39067.5,"v":178.693}
{"ts":1651078980000,"o":39067.5,"h":39083,"l":39040.5,"c":39063.5,"v":62.187}
{"ts":1651079040000,"o":39063.5,"h":39186.5,"l":39063.5,"c":39186.5,"v":92.159}
{"ts":1651079100000,"o":39186.5,"h":39236,"l":39170,"c":39235.5,"v":291.106}
{"ts":1651079160000,"o":39235.5,"h":39236,"l":39112.5,"c":39130.5,"v":196.54}
{"ts":1651079220000,"o":39130.5,"h":39148.5,"l":39120.5,"c":39138.5,"v":83.457}
{"ts":1651079280000,"o":39138.5,"h":39141,"l":39100.5,"c":39101,"v":45.692}
{"ts":1651079340000,"o":39101,"h":39154,"l":39100.5,"c":39149.5,"v":69.523}
{"ts":1651079400000,"o":39149.5,"h":39160,"l":39101.5,"c":39128,"v":54.291}
{"ts":1651079460000,"o":39128,"h":39129.5,"l":39113,"c":39120.5,"v":8.909}
{"ts":1651079520000,"o":39120.5,"h":39120.5,"l":39077.5,"c":39085.5,"v":68.619}
{"ts":1651079580000,"o":39085.5,"h":39097.5,"l":39050,"c":39076,"v":71.942}
{"ts":1651079640000,"o":39076,"h":39076,"l":38983,"c":39037,"v":269.232}
{"ts":1651079700000,"o":39037,"h":39037,"l":38972,"c":38976,"v":198.362}
{"ts":1651079760000,"o":38976,"h":38986,"l":38965.5,"c":38968.5,"v":116.169}
{"ts":1651079820000,"o":38968.5,"h":38989,"l":38965.5,"c":38979.5,"v":45.668}
{"ts":1651079880000,"o":38979.5,"h":38980,"l":38955.5,"c":38971,"v":52.85}
{"ts":1651079940000,"o":38971,"h":38978,"l":38955,"c":38960,"v":34.423}
{"ts":1651080000000,"o":38960,"h":39010,"l":38960,"c":38992,"v":70.633}
{"ts":1651080060000,"o":38992,"h":39004,"l":38978,"c":38998,"v":91.931}
{"ts":1651080120000,"o":38998,"h":39029.5,"l":38997.5,"c":39014,"v":64.221}
{"ts":1651080180000,"o":39014,"h":39014.5,"l":39002,"c":39002.5,"v":17.057}
{"ts":1651080240000,"o":39002.5,"h":39002.5,"l":38972,"c":38997.5,"v":51.807}
{"ts":1651080300000,"o":38997.5,"h":39020,"l":38994,"c":39019.5,"v":53.372}
{"ts":1651080360000,"o":39019.5,"h":39037.5,"l":38993.5,"c":38994,"v":60.255}
{"ts":1651080420000,"o":38994,"h":38999,"l":38955,"c":38999,"v":55.634}
{"ts":1651080480000,"o":38999,"h":39093.5,"l":38999,"c":39083.5,"v":67.523}
{"ts":1651080540000,"o":39083.5,"h":39084,"l":39039,"c":39060,"v":39.343}
{"ts":1651080600000,"o":39060,"h":39068,"l":39049,"c":39065.5,"v":50.168}
{"ts":1651080660000,"o":39065.5,"h":39129,"l":39065.5,"c":39119.5,"v":176.451}
{"ts":1651080720000,"o":39119.5,"h":39120,"l":39091,"c":39100.5,"v":38.039}
{"ts":1651080780000,"o":39100.5,"h":39110.5,"l":39077,"c":39092,"v":29.238}
{"ts":1651080840000,"o":39092,"h":39102,"l":39082,"c":39100,"v":19.8}
{"ts":1651080900000,"o":39100,"h":39137,"l":39076,"c":39076,"v":53.696}
{"ts":1651080960000,"o":39076,"h":39076,"l":39043.5,"c":39043.5,"v":43.9}
{"ts":1651081020000,"o":39043.5,"h":39091.5,"l":39043.5,"c":39091.5,"v":28.239}
{"ts":1651081080000,"o":39091.5,"h":39117.5,"l":39055,"c":39059.5,"v":21.549}
{"ts":1651081140000,"o":39059.5,"h":39093.5,"l":39058,"c":39085.5,"v":27.073}
{"ts":1651081200000,"o":39085.5,"h":39094,"l":39035,"c":39047,"v":62.122}
{"ts":1651081260000,"o":39047,"h":39090,"l":39047,"c":39089.5,"v":9.777}
{"ts":1651081320000,"o":39089.5,"h":39100,"l":39063.5,"c":39100,"v":20.266}
{"ts":1651081380000,"o":39100,"h":39100,"l":39075,"c":39079,"v":37.969}
{"ts":1651081440000,"o":39079,"h":39090.5,"l":39052.5,"c":39072.5,"v":16.081}
{"ts":1651081500000,"o":39072.5,"h":39087.5,"l":39063.5,"c":39083.5,"v":18.413}
{"ts":1651081560000,"o":39083.5,"h":39120,"l":39083.5,"c":39093,"v":25.053}
{"ts":1651081620000,"o":39093,"h":39093,"l":39035,"c":39035.5,"v":19.852}
{"ts":1651081680000,"o":39035.5,"h":39056,"l":38995,"c":39056,"v":84.625}
{"ts":1651081740000,"o":39056,"h":39116.5,"l":39055.5,"c":39097,"v":48.734}
{"ts":1651081800000,"o":39097,"h":39097,"l":39091.5,"c":39097,"v":8.861}
{"ts":1651081860000,"o":39097,"h":39104.5,"l":39085.5,"c":39104,"v":22.415}
{"ts":1651081920000,"o":39104,"h":39126,"l":39104,"c":39113.5,"v":71.608}
{"ts":1651081980000,"o":39113.5,"h":39130,"l":39113,"c":39115,"v":41.576}
{"ts":1651082040000,"o":39115,"h":39124,"l":39103.5,"c":39104,"v":16.029}
{"ts":1651082100000,"o":39104,"h":39104,"l":39077.5,"c":39089,"v":44.698}
{"ts":1651082160000,"o":39089,"h":39107,"l":39082,"c":39107,"v":20.373}
{"ts":1651082220000,"o":39107,"h":39110,"l":39097,"c":39109.5,"v":24.353}
{"ts":1651082280000,"o":39109.5,"h":39110,"l":39103.5,"c":39110,"v":6.468}
{"ts":1651082340000,"o":39110,"h":39110,"l":39083,"c":39090,"v":7.82}
{"ts":1651082400000,"o":39090,"h":39116,"l":39073.5,"c":39115.5,"v":47.266}
{"ts":1651082460000,"o":39115.5,"h":39129,"l":39101.5,"c":39108,"v":42.785}
{"ts":1651082520000,"o":39108,"h":39108.5,"l":39095,"c":39103.5,"v":7.244}
{"ts":1651082580000,"o":39103.5,"h":39147,"l":39103.5,"c":39116.5,"v":63.635}
{"ts":1651082640000,"o":39116.5,"h":39116.5,"l":39088,"c":39088,"v":37.766}
{"ts":1651082700000,"o":39088,"h":39102.5,"l":39082.5,"c":39099,"v":13.903}
{"ts":1651082760000,"o":39099,"h":39120,"l":39099,"c":39112,"v":25.057}
{"ts":1651082820000,"o":39112,"h":39170,"l":39112,"c":39161.5,"v":85.723}
{"ts":1651082880000,"o":39161.5,"h":39162,"l":39130,"c":39130.5,"v":30.88}
{"ts":1651082940000,"o":39130.5,"h":39150.5,"l":39111.5,"c":39148,"v":35.447}
{"ts":1651083000000,"o":39148,"h":39148,"l":39125.5,"c":39125.5,"v":41.087}
{"ts":1651083060000,"o":39125.5,"h":39149,"l":39125.5,"c":39149,"v":13.545}
{"ts":1651083120000,"o":39149,"h":39156.5,"l":39139.5,"c":39143,"v":25.729}
{"ts":1651083180000,"o":39143,"h":39150.5,"l":39132.5,"c":39139.5,"v":7.005}
{"ts":1651083240000,"o":39139.5,"h":39150.5,"l":39139,"c":39141.5,"v":17.743}
{"ts":1651083300000,"o":39141.5,"h":39142,"l":39093.5,"c":39093.5,"v":19.117}
{"ts":1651083360000,"o":39093.5,"h":39097.5,"l":39084,"c":39091.5,"v":39.901}
{"ts":1651083420000,"o":39091.5,"h":39092,"l":39055,"c":39055,"v":24.763}
{"ts":1651083480000,"o":39055,"h":39055,"l":38996,"c":39023.5,"v":131.257}
{"ts":1651083540000,"o":39023.5,"h":39025,"l":39001.5,"c":39014.5,"v":49.795}
{"ts":1651083600000,"o":39014.5,"h":39030,"l":39008.5,"c":39022.5,"v":24.689}
{"ts":1651083660000,"o":39022.5,"h":39022.5,"l":39016.5,"c":39019.5,"v":19.148}
{"ts":1651083720000,"o":39019.5,"h":39031,"l":38999.5,"c":38999.5,"v":63.114}
{"ts":1651083780000,"o":38999.5,"h":39015.5,"l":38999.5,"c":39008.5,"v":23.007}
{"ts":1651083840000,"o":39008.5,"h":39017,"l":38976,"c":38977.5,"v":42.106}
{"ts":1651083900000,"o":38977.5,"h":39000,"l":38953,"c":38983,"v":52.833}
{"ts":1651083960000,"o":38983,"h":39000,"l":38966.5,"c":38971.5,"v":24.17}
{"ts":1651084020000,"o":38971.5,"h":38991,"l":38971.5,"c":38975.5,"v":20.014}
{"ts":1651084080000,"o":38975.5,"h":38995,"l":38975.5,"c":38978,"v":8.907}
{"ts":1651084140000,"o":38978,"h":38990,"l":38977.5,"c":38980.5,"v":10.725}
{"ts":1651084200000,"o":38980.5,"h":38983.5,"l":38974,"c":38983,"v":9.248}
{"ts":1651084260000,"o":38983,"h":38997,"l":38978.5,"c":38996.5,"v":32.45}
{"ts":1651084320000,"o":38996.5,"h":39012,"l":38990.5,"c":39007,"v":49.83}
{"ts":1651084380000,"o":39007,"h":39012.5,"l":39006.5,"c":39007,"v":14.453}
{"ts":1651084440000,"o":39007,"h":39007,"l":38978.5,"c":39006.5,"v":12.013}
{"ts":1651084500000,"o":39006.5,"h":39016,"l":38995.5,"c":39016,"v":9.206}
{"ts":1651084560000,"o":39016,"h":39024.5,"l":38987.5,"c":38988,"v":19.562}
{"ts":1651084620000,"o":38988,"h":38988,"l":38955,"c":38981.5,"v":42.894}
{"ts":1651084680000,"o":38981.5,"h":38981.5,"l":38847.5,"c":38888.5,"v":339.933}
{"ts":1651084740000,"o":38888.5,"h":38957.5,"l":38868,"c":38948,"v":104.811}
{"ts":1651084800000,"o":38948,"h":39034.5,"l":38948,"c":38996,"v":83.397}
{"ts":1651084860000,"o":38996,"h":38996.5,"l":38985.5,"c":38985.5,"v":14.387}
{"ts":1651084920000,"o":38985.5,"h":39034.5,"l":38977.5,"c":39015.5,"v":57.29}
{"ts":1651084980000,"o":39015.5,"h":39020.5,"l":38994,"c":39017,"v":21.726}
{"ts":1651085040000,"o":39017,"h":39032.5,"l":39008,"c":39008,"v":26.547}
{"ts":1651085100000,"o":39008,"h":39052,"l":39008,"c":39018.5,"v":46.21}
{"ts":1651085160000,"o":39018.5,"h":39018.5,"l":38991,"c":39002.5,"v":35.322}
{"ts":1651085220000,"o":39002.5,"h":39002.5,"l":38950,"c":38950,"v":19.509}
{"ts":1651085280000,"o":38950,"h":38950,"l":38903,"c":38923,"v":30.008}
{"ts":1651085340000,"o":38923,"h":38948,"l":38923,"c":38933.5,"v":16.84}
{"ts":1651085400000,"o":38933.5,"h":38942,"l":38908,"c":38910,"v":47.542}
{"ts":1651085460000,"o":38910,"h":38910,"l":38904,"c":38904.5,"v":11.653}
{"ts":1651085520000,"o":38904.5,"h":38917,"l":38866.5,"c":38899,"v":49.63}
{"ts":1651085580000,"o":38899,"h":38908.5,"l":38890.5,"c":38896.5,"v":19.434}
{"ts":1651085640000,"o":38896.5,"h":38900,"l":38876,"c":38879.5,"v":23.047}
{"ts":1651085700000,"o":38879.5,"h":38879.5,"l":38861,"c":38868,"v":36.345}
{"ts":1651085760000,"o":38868,"h":38868,"l":38787,"c":38830,"v":333.967}
{"ts":1651085820000,"o":38830,"h":38834,"l":38817,"c":38833.5,"v":58.544}
{"ts":1651085880000,"o":38833.5,"h":38833.5,"l":38755.5,"c":38758.5,"v":136.624}
{"ts":1651085940000,"o":38758.5,"h":38819.5,"l":38722,"c":38770.5,"v":156.111}
{"ts":1651086000000,"o":38770.5,"h":38778,"l":38716,"c":38747,"v":96.809}
{"ts":1651086060000,"o":38747,"h":38770,"l":38737,"c":38767.5,"v":130.766}
{"ts":1651086120000,"o":38767.5,"h":38776.5,"l":38750,"c":38750,"v":66.748}
{"ts":1651086180000,"o":38750,"h":38750.5,"l":38700.5,"c":38707.5,"v":57.156}
{"ts":1651086240000,"o":38707.5,"h":38745.5,"l":38703,"c":38741.5,"v":45.171}
{"ts":1651086300000,"o":38741.5,"h":38751,"l":38723,"c":38748,"v":34.88}
{"ts":1651086360000,"o":38748,"h":38782,"l":38742,"c":38780,"v":39.19}
{"ts":1651086420000,"o":38780,"h":38780,"l":38750.5,"c":38759.5,"v":98.218}
{"ts":1651086480000,"o":38759.5,"h":38760,"l":38687,"c":38696,"v":82.498}
{"ts":1651086540000,"o":38696,"h":38722,"l":38693,"c":38707.5,"v":83.964}
{"ts":1651086600000,"o":38707.5,"h":38750,"l":38700,"c":38739.5,"v":71.994}
{"ts":1651086660000,"o":38739.5,"h":38739.5,"l":38691.5,"c":38691.5,"v":12.921}
{"ts":1651086720000,"o":38691.5,"h":38715.5,"l":38691.5,"c":38706.5,"v":16.018}
{"ts":1651086780000,"o":38706.5,"h":38750,"l":38690,"c":38749.5,"v":19.497}
{"ts":1651086840000,"o":38749.5,"h":38750,"l":38729,"c":38738,"v":62.43}
{"ts":1651086900000,"o":38738,"h":38763.5,"l":38702.5,"c":38702.5,"v":73.839}
{"ts":1651086960000,"o":38702.5,"h":38703,"l":38671.5,"c":38675,"v":84.61}
{"ts":1651087020000,"o":38675,"h":38716,"l":38674,"c":38706.5,"v":21.693}
{"ts":1651087080000,"o":38706.5,"h":38721.5,"l":38700,"c":38712,"v":20.404}
{"ts":1651087140000,"o":38712,"h":38725,"l":38711,"c":38721.5,"v":12.596}
{"ts":1651087200000,"o":38721.5,"h":38737.5,"l":38683.5,"c":38683.5,"v":38.452}
{"ts":1651087260000,"o":38683.5,"h":38722,"l":38655,"c":38683.5,"v":59.948}
{"ts":1651087320000,"o":38683.5,"h":38700,"l":38681,"c":38681,"v":19.227}
{"ts":1651087380000,"o":38681,"h":38731.5,"l":38670,"c":38719.5,"v":36.152}
{"ts":1651087440000,"o":38719.5,"h":38719.5,"l":38683,"c":38698,"v":44.176}
{"ts":1651087500000,"o":38698,"h":38712.5,"l":38679.5,"c":38692,"v":88.428}
{"ts":1651087560000,"o":38692,"h":38700,"l":38681,"c":38700,"v":23.746}
{"ts":1651087620000,"o":38700,"h":38749.5,"l":38699.5,"c":38736,"v":61.873}
{"ts":1651087680000,"o":38736,"h":38736,"l":38710.5,"c":38710.5,"v":35.169}
{"ts":1651087740000,"o":38710.5,"h":38729.5,"l":38700.5,"c":38729,"v":27.022}
{"ts":1651087800000,"o":38729,"h":38731,"l":38715,"c":38730.5,"v":26.751}
{"ts":1651087860000,"o":38730.5,"h":38766.5,"l":38726,"c":38726,"v":44.077}
{"ts":1651087920000,"o":38726,"h":38744,"l":38720,"c":38730,"v":15.676}
{"ts":1651087980000,"o":38730,"h":38730,"l":38690.5,"c":38714.5,"v":11.097}
{"ts":1651088040000,"o":38714.5,"h":38714.5,"l":38698.5,"c":38706.5,"v":24.78}
{"ts":1651088100000,"o":38706.5,"h":38727,"l":38692,"c":38714.5,"v":20.361}
{"ts":1651088160000,"o":38714.5,"h":38718.5,"l":38701,"c":38704.5,"v":49.85}
{"ts":1651088220000,"o":38704.5,"h":38704.5,"l":38659,"c":38659,"v":50.101}
{"ts":1651088280000,"o":38659,"h":38699.5,"l":38659,"c":38696.5,"v":103.293}
{"ts":1651088340000,"o":38696.5,"h":38722,"l":38674,"c":38721.5,"v":26.149}
{"ts":1651088400000,"o":38721.5,"h":38795,"l":38721.5,"c":38766,"v":69.039}
{"ts":1651088460000,"o":38766,"h":38773.5,"l":38690,"c":38690,"v":34.883}
{"ts":1651088520000,"o":38690,"h":38712.5,"l":38690,"c":38712,"v":15.91}
{"ts":1651088580000,"o":38712,"h":38744,"l":38711.5,"c":38744,"v":22.043}
{"ts":1651088640000,"o":38744,"h":38854,"l":38736.5,"c":38800.5,"v":170.918}
{"ts":1651088700000,"o":38800.5,"h":38811,"l":38780,"c":38804.5,"v":53.852}
{"ts":1651088760000,"o":38804.5,"h":38887,"l":38804.5,"c":38864,"v":187.523}
{"ts":1651088820000,"o":38864,"h":38864,"l":38830,"c":38856,"v":32.168}
{"ts":1651088880000,"o":38856,"h":38856,"l":38818,"c":38823,"v":23.258}
{"ts":1651088940000,"o":38823,"h":38823.5,"l":38791,"c":38791.5,"v":56.137}
{"ts":1651089000000,"o":38791.5,"h":38815,"l":38762.5,"c":38773,"v":99.628}
{"ts":1651089060000,"o":38773,"h":38784.5,"l":38768,"c":38776,"v":25.416}
{"ts":1651089120000,"o":38776,"h":38829.5,"l":38765,"c":38813,"v":43.664}
{"ts":1651089180000,"o":38813,"h":38837.5,"l":38784,"c":38811.5,"v":62.945}
{"ts":1651089240000,"o":38811.5,"h":38859,"l":38803,"c":38837,"v":51.177}
{"ts":1651089300000,"o":38837,"h":38881.5,"l":38837,"c":38852.5,"v":43.437}
{"ts":1651089360000,"o":38852.5,"h":38869.5,"l":38845,"c":38855.5,"v":39.758}
{"ts":1651089420000,"o":38855.5,"h":38855.5,"l":38823.5,"c":38850,"v":34.111}
{"ts":1651089480000,"o":38850,"h":38850.5,"l":38835.5,"c":38842.5,"v":10.367}
{"ts":1651089540000,"o":38842.5,"h":38898,"l":38840.5,"c":38841,"v":37.446}
{"ts":1651089600000,"o":38841,"h":38869.5,"l":38827.5,"c":38827.5,"v":50.315}
{"ts":1651089660000,"o":38827.5,"h":38829,"l":38823.5,"c":38829,"v":33.813}
{"ts":1651089720000,"o":38829,"h":38848,"l":38823,"c":38847.5,"v":51.901}
{"ts":1651089780000,"o":38847.5,"h":38848,"l":38824,"c":38824,"v":6.88}
{"ts":1651089840000,"o":38824,"h":38830,"l":38817,"c":38830,"v":16.887}
{"ts":1651089900000,"o":38830,"h":38983.5,"l":38830,"c":38957.5,"v":270.587}
{"ts":1651089960000,"o":38957.5,"h":39171,"l":38957.5,"c":39104,"v":889.316}
{"ts":1651090020000,"o":39104,"h":39104,"l":39022,"c":39035.5,"v":237.233}
{"ts":1651090080000,"o":39035.5,"h":39086,"l":39021,"c":39021.5,"v":109.293}
{"ts":1651090140000,"o":39021.5,"h":39060.5,"l":39003,"c":39045,"v":57.068}
{"ts":1651090200000,"o":39045,"h":39046.5,"l":39031.5,"c":39032,"v":27.713}
{"ts":1651090260000,"o":39032,"h":39085.5,"l":39016.5,"c":39085,"v":63.86}
{"ts":1651090320000,"o":39085,"h":39085,"l":39013,"c":39029,"v":35.813}
{"ts":1651090380000,"o":39029,"h":39033,"l":39010,"c":39033,"v":23.673}
{"ts":1651090440000,"o":39033,"h":39035.5,"l":39010,"c":39010,"v":23.881}
{"ts":1651090500000,"o":39010,"h":39051,"l":39010,"c":39050.5,"v":20.265}
{"ts":1651090560000,"o":39050.5,"h":39171,"l":39050.5,"c":39148.5,"v":236.728}
{"ts":1651090620000,"o":39148.5,"h":39203.5,"l":39148.5,"c":39179,"v":185.296}
{"ts":1651090680000,"o":39179,"h":39179,"l":39148,"c":39152.5,"v":82.165}
{"ts":1651090740000,"o":39152.5,"h":39165.5,"l":39142.5,"c":39161,"v":38.127}
{"ts":1651090800000,"o":39161,"h":39161,"l":39101.5,"c":39122,"v":73.068}
{"ts":1651090860000,"o":39122,"h":39138,"l":39122,"c":39130.5,"v":20.914}
{"ts":1651090920000,"o":39130.5,"h":39149,"l":39116,"c":39116,"v":41.826}
{"ts":1651090980000,"o":39116,"h":39153,"l":39116,"c":39153,"v":75.048}
{"ts":1651091040000,"o":39153,"h":39241.5,"l":39150.5,"c":39218.5,"v":211.539}
{"ts":1651091100000,"o":39218.5,"h":39250,"l":39171.5,"c":39183.5,"v":185.479}
{"ts":1651091160000,"o":39183.5,"h":39207.5,"l":39166,"c":39174,"v":55.253}
{"ts":1651091220000,"o":39174,"h":39182.5,"l":39163.5,"c":39163.5,"v":17.288}
{"ts":1651091280000,"o":39163.5,"h":39187.5,"l":39162,"c":39170,"v":24.167}
{"ts":1651091340000,"o":39170,"h":39170.5,"l":39129,"c":39142.5,"v":47.193}
{"ts":1651091400000,"o":39142.5,"h":39218,"l":39142.5,"c":39186.5,"v":72.131}
{"ts":1651091460000,"o":39186.5,"h":39187,"l":39164.5,"c":39165,"v":25.326}
{"ts":1651091520000,"o":39165,"h":39165,"l":39144,"c":39144,"v":51.118}
{"ts":1651091580000,"o":39144,"h":39170,"l":39144,"c":39148.5,"v":19.529}
{"ts":1651091640000,"o":39148.5,"h":39157,"l":39146,"c":39147,"v":18.432}
{"ts":1651091700000,"o":39147,"h":39147,"l":39110,"c":39130,"v":71.9}
{"ts":1651091760000,"o":39130,"h":39168,"l":39130,"c":39142,"v":26.902}
{"ts":1651091820000,"o":39142,"h":39142.5,"l":39133,"c":39133,"v":10.718}
{"ts":1651091880000,"o":39133,"h":39155.5,"l":39133,"c":39155,"v":35.494}
{"ts":1651091940000,"o":39155,"h":39155.5,"l":39153,"c":39153,"v":22.629}
{"ts":1651092000000,"o":39153,"h":39162,"l":39140,"c":39140,"v":24.523}
{"ts":1651092060000,"o":39140,"h":39140.5,"l":39104,"c":39113,"v":34.02}
{"ts":1651092120000,"o":39113,"h":39113.5,"l":39108,"c":39108.5,"v":18.344}
{"ts":1651092180000,"o":39108.5,"h":39117,"l":39101,"c":39110.5,"v":24.497}
{"ts":1651092240000,"o":39110.5,"h":39110.5,"l":39108,"c":39108,"v":16.931}
{"ts":1651092300000,"o":39108,"h":39108.5,"l":39092.5,"c":39107.5,"v":63.713}
{"ts":1651092360000,"o":39107.5,"h":39162,"l":39107.5,"c":39118,"v":106.419}
{"ts":1651092420000,"o":39118,"h":39118,"l":39092.5,"c":39093.5,"v":31.15}
{"ts":1651092480000,"o":39093.5,"h":39139,"l":39093,"c":39128.5,"v":46.046}
{"ts":1651092540000,"o":39128.5,"h":39144.5,"l":39126.5,"c":39126.5,"v":45.262}
{"ts":1651092600000,"o":39126.5,"h":39127,"l":39115,"c":39115,"v":19.116}
{"ts":1651092660000,"o":39115,"h":39115.5,"l":39100.5,"c":39112,"v":5.411}
{"ts":1651092720000,"o":39112,"h":39115.5,"l":39102.5,"c":39102.5,"v":10.092}
{"ts":1651092780000,"o":39102.5,"h":39106.5,"l":39095.5,"c":39106.5,"v":21.323}
{"ts":1651092840000,"o":39106.5,"h":39106.5,"l":39101,"c":39101.5,"v":9.803}
{"ts":1651092900000,"o":39101.5,"h":39101.5,"l":39061.5,"c":39061.5,"v":51.421}
{"ts":1651092960000,"o":39061.5,"h":39085.5,"l":39060,"c":39067.5,"v":37.137}
{"ts":1651093020000,"o":39067.5,"h":39096,"l":39067,"c":39096,"v":15.651}
{"ts":1651093080000,"o":39096,"h":39097,"l":39067,"c":39067,"v":36.678}
{"ts":1651093140000,"o":39067,"h":39067.5,"l":39067,"c":39067.5,"v":13.181}
{"ts":1651093200000,"o":39067.5,"h":39067.5,"l":39055,"c":39055,"v":33.475}
{"ts":1651093260000,"o":39055,"h":39061,"l":39055,"c":39060.5,"v":26.44}
{"ts":1651093320000,"o":39060.5,"h":39102,"l":39060.5,"c":39096.5,"v":93.151}
{"ts":1651093380000,"o":39096.5,"h":39115,"l":39096.5,"c":39111.5,"v":21.242}
{"ts":1651093440000,"o":39111.5,"h":39120,"l":39111,"c":39120,"v":29.762}
{"ts":1651093500000,"o":39120,"h":39120,"l":39105,"c":39120,"v":18.569}
{"ts":1651093560000,"o":39120,"h":39120,"l":39119.5,"c":39119.5,"v":9.275}
{"ts":1651093620000,"o":39119.5,"h":39120,"l":39119.5,"c":39120,"v":8.741}
{"ts":1651093680000,"o":39120,"h":39151,"l":39119.5,"c":39142.5,"v":99.737}
{"ts":1651093740000,"o":39142.5,"h":39142.5,"l":39126.5,"c":39126.5,"v":13.127}
{"ts":1651093800000,"o":39126.5,"h":39127,"l":39126.5,"c":39127,"v":1.902}
{"ts":1651093860000,"o":39127,"h":39127,"l":39126.5,"c":39127,"v":10.925}
{"ts":1651093920000,"o":39127,"h":39127,"l":39126.5,"c":39126.5,"v":4.725}
{"ts":1651093980000,"o":39126.5,"h":39136,"l":39126.5,"c":39136,"v":26.873}
{"ts":1651094040000,"o":39136,"h":39138,"l":39135.5,"c":39137.5,"v":14.603}
{"ts":1651094100000,"o":39137.5,"h":39138,"l":39137,"c":39137.5,"v":24.129}
{"ts":1651094160000,"o":39137.5,"h":39137.5,"l":39136.5,"c":39136.5,"v":2.727}
{"ts":1651094220000,"o":39136.5,"h":39137,"l":39136.5,"c":39136.5,"v":2.22}
{"ts":1651094280000,"o":39136.5,"h":39136.5,"l":39136,"c":39136.5,"v":2.171}
{"ts":1651094340000,"o":39136.5,"h":39136.5,"l":39116,"c":39116,"v":22.805}
{"ts":1651094400000,"o":39116,"h":39116.5,"l":39083,"c":39083,"v":14.214}
{"ts":1651094460000,"o":39083,"h":39097,"l":39083,"c":39096.5,"v":12.377}
{"ts":1651094520000,"o":39096.5,"h":39097,"l":39076,"c":39076,"v":5.107}
{"ts":1651094580000,"o":39076,"h":39087.5,"l":39076,"c":39087,"v":3.032}
{"ts":1651094640000,"o":39087,"h":39110.5,"l":39087,"c":39110.5,"v":2.086}
{"ts":1651094700000,"o":39110.5,"h":39125,"l":39110,"c":39124.5,"v":5.002}
{"ts":1651094760000,"o":39124.5,"h":39135,"l":39122.5,"c":39135,"v":14.636}
{"ts":1651094820000,"o":39135,"h":39151,"l":39134.5,"c":39150,"v":13.635}
{"ts":1651094880000,"o":39150,"h":39150,"l":39105,"c":39110,"v":42.581}
{"ts":1651094940000,"o":39110,"h":39110,"l":39097.5,"c":39097.5,"v":13.553}
{"ts":1651095000000,"o":39097.5,"h":39098,"l":39081,"c":39085.5,"v":19.617}
{"ts":1651095060000,"o":39085.5,"h":39093.5,"l":39085.5,"c":39088.5,"v":16.753}
{"ts":1651095120000,"o":39088.5,"h":39089,"l":39081,"c":39081,"v":2.591}
{"ts":1651095180000,"o":39081,"h":39098,"l":39081,"c":39098,"v":5.434}
{"ts":1651095240000,"o":39098,"h":39141.5,"l":39098,"c":39131.5,"v":29.203}
{"ts":1651095300000,"o":39131.5,"h":39143,"l":39130,"c":39143,"v":7.673}
{"ts":1651095360000,"o":39143,"h":39153,"l":39138,"c":39152.5,"v":44.187}
{"ts":1651095420000,"o":39152.5,"h":39199,"l":39152.5,"c":39193.5,"v":65.605}
{"ts":1651095480000,"o":39193.5,"h":39193.5,"l":39187,"c":39187,"v":40.372}
{"ts":1651095540000,"o":39187,"h":39198,"l":39187,"c":39198,"v":12.664}
{"ts":1651095600000,"o":39198,"h":39217.5,"l":39197.5,"c":39213.5,"v":49.14}
{"ts":1651095660000,"o":39213.5,"h":39269,"l":39210,"c":39254,"v":126.006}
{"ts":1651095720000,"o":39254,"h":39390,"l":39251,"c":39286,"v":425.448}
{"ts":1651095780000,"o":39286,"h":39300,"l":39225,"c":39225.5,"v":82.306}
{"ts":1651095840000,"o":39225.5,"h":39315.5,"l":39210,"c":39315.5,"v":105.513}
{"ts":1651095900000,"o":39315.5,"h":39315.5,"l":39222,"c":39232,"v":51.2}
{"ts":1651095960000,"o":39232,"h":39235.5,"l":39204.5,"c":39235,"v":50.84}
{"ts":1651096020000,"o":39235,"h":39235.5,"l":39202,"c":39202,"v":30.502}
{"ts":1651096080000,"o":39202,"h":39219,"l":39192,"c":39208,"v":44.616}
{"ts":1651096140000,"o":39208,"h":39213,"l":39155,"c":39155,"v":36.138}
{"ts":1651096200000,"o":39155,"h":39224,"l":39155,"c":39187,"v":56.431}
{"ts":1651096260000,"o":39187,"h":39188,"l":39187,"c":39188,"v":21.857}
{"ts":1651096320000,"o":39188,"h":39219,"l":39187.5,"c":39209.5,"v":13.17}
{"ts":1651096380000,"o":39209.5,"h":39209.5,"l":39200,"c":39200.5,"v":17.465}
{"ts":1651096440000,"o":39200.5,"h":39200.5,"l":39155,"c":39155,"v":112.179}
{"ts":1651096500000,"o":39155,"h":39180.5,"l":39155,"c":39180,"v":23.765}
{"ts":1651096560000,"o":39180,"h":39180.5,"l":39180,"c":39180.5,"v":14.347}
{"ts":1651096620000,"o":39180.5,"h":39180.5,"l":39180,"c":39180.5,"v":1.429}
{"ts":1651096680000,"o":39180.5,"h":39212.5,"l":39180,"c":39212,"v":16.84}
{"ts":1651096740000,"o":39212,"h":39212.5,"l":39194.5,"c":39212,"v":3.722}
{"ts":1651096800000,"o":39212,"h":39239,"l":39212,"c":39220.5,"v":19.789}
{"ts":1651096860000,"o":39220.5,"h":39220.5,"l":39155,"c":39155,"v":46.156}
{"ts":1651096920000,"o":39155,"h":39203,"l":39137,"c":39190,"v":42.54}
{"ts":1651096980000,"o":39190,"h":39198.5,"l":39187,"c":39187,"v":10.457}
{"ts":1651097040000,"o":39187,"h":39203,"l":39187,"c":39187.5,"v":15.36}
{"ts":1651097100000,"o":39187.5,"h":39188,"l":39173,"c":39173,"v":17.285}
{"ts":1651097160000,"o":39173,"h":39216,"l":39173,"c":39195,"v":24.097}
{"ts":1651097220000,"o":39195,"h":39217.5,"l":39193,"c":39217.5,"v":15.106}
{"ts":1651097280000,"o":39217.5,"h":39223.5,"l":39200,"c":39223.5,"v":11.565}
{"ts":1651097340000,"o":39223.5,"h":39235.5,"l":39215.5,"c":39235,"v":18.828}
{"ts":1651097400000,"o":39235,"h":39246,"l":39218,"c":39218.5,"v":13.27}
{"ts":1651097460000,"o":39218.5,"h":39218.5,"l":39200,"c":39200,"v":8.566}
{"ts":1651097520000,"o":39200,"h":39233,"l":39200,"c":39229.5,"v":11.622}
{"ts":1651097580000,"o":39229.5,"h":39230,"l":39218.5,"c":39219,"v":8.319}
{"ts":1651097640000,"o":39219,"h":39230,"l":39219,"c":39229.5,"v":12.86}
{"ts":1651097700000,"o":39229.5,"h":39230,"l":39173.5,"c":39173.5,"v":43.981}
{"ts":1651097760000,"o":39173.5,"h":39185,"l":39157,"c":39160,"v":24.132}
{"ts":1651097820000,"o":39160,"h":39167,"l":39159.5,"c":39166,"v":5.565}
{"ts":1651097880000,"o":39166,"h":39166,"l":39152,"c":39152,"v":18.777}
{"ts":1651097940000,"o":39152,"h":39157,"l":39138,"c":39157,"v":23.963}
{"ts":1651098000000,"o":39157,"h":39171,"l":39156.5,"c":39156.5,"v":23.122}
{"ts":1651098060000,"o":39156.5,"h":39215.5,"l":39156.5,"c":39168.5,"v":51.532}
{"ts":1651098120000,"o":39168.5,"h":39200,"l":39168.5,"c":39200,"v":11.591}
{"ts":1651098180000,"o":39200,"h":39200,"l":39199.5,"c":39200,"v":4.378}
{"ts":1651098240000,"o":39200,"h":39200,"l":39177.5,"c":39186,"v":9.976}
{"ts":1651098300000,"o":39186,"h":39186,"l":39170,"c":39170.5,"v":3.18}
{"ts":1651098360000,"o":39170.5,"h":39173,"l":39161,"c":39173,"v":7.155}
{"ts":1651098420000,"o":39173,"h":39185,"l":39173,"c":39185,"v":3.736}
{"ts":1651098480000,"o":39185,"h":39185.5,"l":39170,"c":39185,"v":4.328}
{"ts":1651098540000,"o":39185,"h":39200,"l":39185,"c":39185.5,"v":7.884}
{"ts":1651098600000,"o":39185.5,"h":39185.5,"l":39173.5,"c":39173.5,"v":6.758}
{"ts":1651098660000,"o":39173.5,"h":39199,"l":39173.5,"c":39174,"v":8.501}
{"ts":1651098720000,"o":39174,"h":39174.5,"l":39149,"c":39167.5,"v":62.434}
{"ts":1651098780000,"o":39167.5,"h":39170.5,"l":39156.5,"c":39170.5,"v":15.315}
{"ts":1651098840000,"o":39170.5,"h":39170.5,"l":39122.5,"c":39123,"v":54.557}
{"ts":1651098900000,"o":39123,"h":39154,"l":39123,"c":39141,"v":30.035}
{"ts":1651098960000,"o":39141,"h":39141.5,"l":38990,"c":39024.5,"v":428.948}
{"ts":1651099020000,"o":39024.5,"h":39100,"l":39024.5,"c":39092,"v":43.282}
{"ts":1651099080000,"o":39092,"h":39092,"l":39076,"c":39078,"v":21.783}
{"ts":1651099140000,"o":39078,"h":39078.5,"l":39072,"c":39072,"v":28.816}
{"ts":1651099200000,"o":39072,"h":39072.5,"l":39014,"c":39058.5,"v":50.584}
{"ts":1651099260000,"o":39058.5,"h":39065,"l":39058,"c":39058.5,"v":22.216}
{"ts":1651099320000,"o":39058.5,"h":39084,"l":39058,"c":39073,"v":62.577}
{"ts":1651099380000,"o":39073,"h":39073,"l":39054,"c":39054,"v":11.097}
{"ts":1651099440000,"o":39054,"h":39062.5,"l":39054,"c":39062.5,"v":20.712}
{"ts":1651099500000,"o":39062.5,"h":39075,"l":39060,"c":39060,"v":22.998}
{"ts":1651099560000,"o":39060,"h":39089.5,"l":39060,"c":39089.5,"v":19.935}
{"ts":1651099620000,"o":39089.5,"h":39097.5,"l":39078,"c":39085,"v":34}
{"ts":1651099680000,"o":39085,"h":39085,"l":39050,"c":39056,"v":20.844}
{"ts":1651099740000,"o":39056,"h":39061.5,"l":39050.5,"c":39050.5,"v":10.197}
{"ts":1651099800000,"o":39050.5,"h":39055,"l":39047,"c":39054.5,"v":10.882}
{"ts":1651099860000,"o":39054.5,"h":39067,"l":39054.5,"c":39067,"v":12.244}
{"ts":1651099920000,"o":39067,"h":39070,"l":39052.5,"c":39052.5,"v":20.034}
{"ts":1651099980000,"o":39052.5,"h":39069.5,"l":39052.5,"c":39069.5,"v":15.151}
{"ts":1651100040000,"o":39069.5,"h":39080,"l":39069,"c":39079.5,"v":5.145}
{"ts":1651100100000,"o":39079.5,"h":39080,"l":39076,"c":39076,"v":7.896}
{"ts":1651100160000,"o":39076,"h":39076,"l":39053.5,"c":39054,"v":5.026}
{"ts":1651100220000,"o":39054,"h":39076.5,"l":39053.5,"c":39076.5,"v":8.753}
{"ts":1651100280000,"o":39076.5,"h":39076.5,"l":39052,"c":39052,"v":4.706}
{"ts":1651100340000,"o":39052,"h":39052.5,"l":39040.5,"c":39049.5,"v":25.579}
{"ts":1651100400000,"o":39049.5,"h":39055.5,"l":39041,"c":39041,"v":10.153}
{"ts":1651100460000,"o":39041,"h":39070,"l":39041,"c":39069.5,"v":32.544}
{"ts":1651100520000,"o":39069.5,"h":39070,"l":39054,"c":39054,"v":8.249}
{"ts":1651100580000,"o":39054,"h":39054.5,"l":39054,"c":39054,"v":3.563}
{"ts":1651100640000,"o":39054,"h":39065,"l":39054,"c":39064.5,"v":3.965}
{"ts":1651100700000,"o":39064.5,"h":39065,"l":39064.5,"c":39065,"v":10.011}
{"ts":1651100760000,"o":39065,"h":39090,"l":39064.5,"c":39090,"v":29.817}
{"ts":1651100820000,"o":39090,"h":39098,"l":39089.5,"c":39098,"v":12.212}
{"ts":1651100880000,"o":39098,"h":39098,"l":39081,"c":39081.5,"v":4.937}
{"ts":1651100940000,"o":39081.5,"h":39081.5,"l":39080,"c":39080.5,"v":14.349}
{"ts":1651101000000,"o":39080.5,"h":39094.5,"l":39080,"c":39094.5,"v":12.83}
{"ts":1651101060000,"o":39094.5,"h":39126.5,"l":39094,"c":39124,"v":47.825}
{"ts":1651101120000,"o":39124,"h":39125,"l":39106,"c":39117,"v":38.288}
{"ts":1651101180000,"o":39117,"h":39124.5,"l":39111.5,"c":39124,"v":6.48}
{"ts":1651101240000,"o":39124,"h":39127,"l":39124,"c":39126.5,"v":26.54}
{"ts":1651101300000,"o":39126.5,"h":39127,"l":39118,"c":39118,"v":8.158}
{"ts":1651101360000,"o":39118,"h":39161,"l":39118,"c":39161,"v":55.584}
{"ts":1651101420000,"o":39161,"h":39173,"l":39160.5,"c":39166,"v":16.755}
{"ts":1651101480000,"o":39166,"h":39166.5,"l":39166,"c":39166,"v":4.519}
{"ts":1651101540000,"o":39166,"h":39166.5,"l":39153.5,"c":39154.5,"v":9.489}
{"ts":1651101600000,"o":39154.5,"h":39154.5,"l":39142,"c":39149.5,"v":11.273}
{"ts":1651101660000,"o":39149.5,"h":39154.5,"l":39149,"c":39154.5,"v":9.447}
{"ts":1651101720000,"o":39154.5,"h":39154.5,"l":39145,"c":39145.5,"v":6.739}
{"ts":1651101780000,"o":39145.5,"h":39150,"l":39138.5,"c":39138.5,"v":13.641}
{"ts":1651101840000,"o":39138.5,"h":39154.5,"l":39138.5,"c":39154,"v":26.61}
{"ts":1651101900000,"o":39154,"h":39160,"l":39154,"c":39160,"v":9.843}
{"ts":1651101960000,"o":39160,"h":39160,"l":39148.5,"c":39154,"v":11.698}
{"ts":1651102020000,"o":39154,"h":39160,"l":39153.5,"c":39160,"v":3.951}
{"ts":1651102080000,"o":39160,"h":39168,"l":39159.5,"c":39167.5,"v":30.04}
{"ts":1651102140000,"o":39167.5,"h":39168,"l":39156.5,"c":39156.5,"v":9.257}
{"ts":1651102200000,"o":39156.5,"h":39156.5,"l":39118,"c":39118,"v":35.152}
{"ts":1651102260000,"o":39118,"h":39128.5,"l":39118,"c":39128.5,"v":5.622}
{"ts":1651102320000,"o":39128.5,"h":39190.5,"l":39128,"c":39190,"v":48.263}
{"ts":1651102380000,"o":39190,"h":39265.5,"l":39190,"c":39235,"v":155.887}
{"ts":1651102440000,"o":39235,"h":39236,"l":39190,"c":39190,"v":28.026}
{"ts":1651102500000,"o":39190,"h":39190.5,"l":39160,"c":39179,"v":24.841}
{"ts":1651102560000,"o":39179,"h":39194,"l":39179,"c":39194,"v":9.502}
{"ts":1651102620000,"o":39194,"h":39198.5,"l":39193.5,"c":39198.5,"v":12.39}
{"ts":1651102680000,"o":39198.5,"h":39247.5,"l":39198,"c":39247.5,"v":32.334}
{"ts":1651102740000,"o":39247.5,"h":39247.5,"l":39218.5,"c":39219,"v":32.876}
{"ts":1651102800000,"o":39219,"h":39229,"l":39200,"c":39200,"v":68.207}
{"ts":1651102860000,"o":39200,"h":39200,"l":39190,"c":39190.5,"v":9.187}
{"ts":1651102920000,"o":39190.5,"h":39190.5,"l":39183.5,"c":39184,"v":6.954}
{"ts":1651102980000,"o":39184,"h":39185,"l":39174.5,"c":39185,"v":17.078}
{"ts":1651103040000,"o":39185,"h":39190,"l":39182,"c":39182.5,"v":15.15}
{"ts":1651103100000,"o":39182.5,"h":39195,"l":39182.5,"c":39183.5,"v":10.975}
{"ts":1651103160000,"o":39183.5,"h":39184,"l":39170,"c":39170,"v":6.989}
{"ts":1651103220000,"o":39170,"h":39170.5,"l":39170,"c":39170,"v":12.188}
{"ts":1651103280000,"o":39170,"h":39170.5,"l":39160,"c":39160,"v":18.342}
{"ts":1651103340000,"o":39160,"h":39192,"l":39160,"c":39186,"v":11.126}
{"ts":1651103400000,"o":39186,"h":39200,"l":39186,"c":39200,"v":13.181}
{"ts":1651103460000,"o":39200,"h":39219,"l":39195,"c":39218.5,"v":38.34}
{"ts":1651103520000,"o":39218.5,"h":39219,"l":39189,"c":39189,"v":15.744}
{"ts":1651103580000,"o":39189,"h":39212.5,"l":39189,"c":39212.5,"v":8.55}
{"ts":1651103640000,"o":39212.5,"h":39218.5,"l":39212.5,"c":39218.5,"v":47.012}
{"ts":1651103700000,"o":39218.5,"h":39218.5,"l":39218,"c":39218,"v":8.73}
{"ts":1651103760000,"o":39218,"h":39228.5,"l":39218,"c":39218,"v":15.722}
{"ts":1651103820000,"o":39218,"h":39218.5,"l":39201,"c":39201,"v":23.282}
{"ts":1651103880000,"o":39201,"h":39201.5,"l":39201,"c":39201,"v":6.033}
{"ts":1651103940000,"o":39201,"h":39206.5,"l":39201,"c":39206,"v":6.241}
{"ts":1651104000000,"o":39206,"h":39209.5,"l":39150,"c":39155,"v":98.67}
{"ts":1651104060000,"o":39155,"h":39177.5,"l":39151.5,"c":39154,"v":35.95}
{"ts":1651104120000,"o":39154,"h":39212,"l":39153.5,"c":39211.5,"v":67.556}
{"ts":1651104180000,"o":39211.5,"h":39244,"l":39210,"c":39210.5,"v":45.993}
{"ts":1651104240000,"o":39210.5,"h":39221.5,"l":39191,"c":39191,"v":15.222}
{"ts":1651104300000,"o":39191,"h":39191.5,"l":39157,"c":39164.5,"v":14.216}
{"ts":1651104360000,"o":39164.5,"h":39164.5,"l":39139.5,"c":39158,"v":40.253}
{"ts":1651104420000,"o":39158,"h":39178.5,"l":39157.5,"c":39168.5,"v":22.754}
{"ts":1651104480000,"o":39168.5,"h":39169,"l":39159.5,"c":39168.5,"v":6.775}
{"ts":1651104540000,"o":39168.5,"h":39180,"l":39168.5,"c":39171,"v":23.582}
{"ts":1651104600000,"o":39171,"h":39184.5,"l":39169,"c":39179.5,"v":20.535}
{"ts":1651104660000,"o":39179.5,"h":39195.5,"l":39179.5,"c":39187,"v":15.746}
{"ts":1651104720000,"o":39187,"h":39187,"l":39186.5,"c":39187,"v":8.038}
{"ts":1651104780000,"o":39187,"h":39240,"l":39186.5,"c":39240,"v":33.414}
{"ts":1651104840000,"o":39240,"h":39241.5,"l":39229.5,"c":39230,"v":31.398}
{"ts":1651104900000,"o":39230,"h":39241.5,"l":39229.5,"c":39237,"v":27.821}
{"ts":1651104960000,"o":39237,"h":39237,"l":39204,"c":39204,"v":11.518}
{"ts":1651105020000,"o":39204,"h":39204.5,"l":39161,"c":39166.5,"v":35.638}
{"ts":1651105080000,"o":39166.5,"h":39168.5,"l":39160,"c":39160,"v":20.181}
{"ts":1651105140000,"o":39160,"h":39198,"l":39160,"c":39198,"v":28.992}
{"ts":1651105200000,"o":39198,"h":39198,"l":39160,"c":39160.5,"v":38.181}
{"ts":1651105260000,"o":39160.5,"h":39160.5,"l":39140,"c":39140,"v":26.508}
{"ts":1651105320000,"o":39140,"h":39140.5,"l":39140,"c":39140.5,"v":10.458}
{"ts":1651105380000,"o":39140.5,"h":39140.5,"l":39128,"c":39128,"v":8.058}
{"ts":1651105440000,"o":39128,"h":39161,"l":39128,"c":39156.5,"v":21.476}
{"ts":1651105500000,"o":39156.5,"h":39167.5,"l":39153,"c":39153,"v":12.017}
{"ts":1651105560000,"o":39153,"h":39200,"l":39153,"c":39200,"v":34.634}
{"ts":1651105620000,"o":39200,"h":39225,"l":39199.5,"c":39219.5,"v":38.89}
{"ts":1651105680000,"o":39219.5,"h":39236,"l":39219,"c":39224.5,"v":32.997}
{"ts":1651105740000,"o":39224.5,"h":39243.5,"l":39224,"c":39237,"v":22.137}
{"ts":1651105800000,"o":39237,"h":39237.5,"l":39220.5,"c":39220.5,"v":13.804}
{"ts":1651105860000,"o":39220.5,"h":39250,"l":39210,"c":39250,"v":28.09}
{"ts":1651105920000,"o":39250,"h":39270.5,"l":39249.5,"c":39269,"v":51.269}
{"ts":1651105980000,"o":39269,"h":39325,"l":39269,"c":39309,"v":150.266}
{"ts":1651106040000,"o":39309,"h":39347,"l":39308.5,"c":39338.5,"v":80.602}
{"ts":1651106100000,"o":39338.5,"h":39338.5,"l":39306.5,"c":39332,"v":82.339}
{"ts":1651106160000,"o":39332,"h":39332,"l":39307,"c":39307,"v":23.809}
{"ts":1651106220000,"o":39307,"h":39319.5,"l":39296,"c":39311.5,"v":30.012}
{"ts":1651106280000,"o":39311.5,"h":39311.5,"l":39276.5,"c":39277,"v":39.715}
{"ts":1651106340000,"o":39277,"h":39318,"l":39260,"c":39317.5,"v":49.906}
{"ts":1651106400000,"o":39317.5,"h":39318,"l":39299.5,"c":39299.5,"v":11.75}
{"ts":1651106460000,"o":39299.5,"h":39299.5,"l":39282.5,"c":39295,"v":16.578}
{"ts":1651106520000,"o":39295,"h":39295.5,"l":39288,"c":39288.5,"v":14.493}
{"ts":1651106580000,"o":39288.5,"h":39290,"l":39278.5,"c":39289.5,"v":15.379}
{"ts":1651106640000,"o":39289.5,"h":39290,"l":39288,"c":39288.5,"v":41.061}
{"ts":1651106700000,"o":39288.5,"h":39294.5,"l":39288,"c":39294,"v":6.765}
{"ts":1651106760000,"o":39294,"h":39300,"l":39294,"c":39300,"v":15.24}
{"ts":1651106820000,"o":39300,"h":39312.5,"l":39299.5,"c":39312.5,"v":10.041}
{"ts":1651106880000,"o":39312.5,"h":39375,"l":39312,"c":39346.5,"v":157.616}
{"ts":1651106940000,"o":39346.5,"h":39388,"l":39346,"c":39383.5,"v":113.978}
{"ts":1651107000000,"o":39383.5,"h":39437,"l":39339,"c":39339,"v":382.642}
{"ts":1651107060000,"o":39339,"h":39339,"l":39310,"c":39319,"v":179.852}
{"ts":1651107120000,"o":39319,"h":39319.5,"l":39288,"c":39311.5,"v":56.392}
{"ts":1651107180000,"o":39311.5,"h":39311.5,"l":39305,"c":39305,"v":17.911}
{"ts":1651107240000,"o":39305,"h":39325,"l":39300.5,"c":39300.5,"v":27.192}
{"ts":1651107300000,"o":39300.5,"h":39310.5,"l":39300.5,"c":39309.5,"v":17.928}
{"ts":1651107360000,"o":39309.5,"h":39321.5,"l":39309,"c":39311.5,"v":27.631}
{"ts":1651107420000,"o":39311.5,"h":39319.5,"l":39311,"c":39319,"v":25.834}
{"ts":1651107480000,"o":39319,"h":39338.5,"l":39319,"c":39338.5,"v":19.041}
{"ts":1651107540000,"o":39338.5,"h":39357.5,"l":39338,"c":39357.5,"v":13.34}
{"ts":1651107600000,"o":39357.5,"h":39369,"l":39357,"c":39369,"v":24.991}
{"ts":1651107660000,"o":39369,"h":39382,"l":39368.5,"c":39381.5,"v":22.854}
{"ts":1651107720000,"o":39381.5,"h":39381.5,"l":39347,"c":39347,"v":52.617}
{"ts":1651107780000,"o":39347,"h":39394,"l":39347,"c":39394,"v":91.702}
{"ts":1651107840000,"o":39394,"h":39425,"l":39393.5,"c":39425,"v":118.822}
{"ts":1651107900000,"o":39425,"h":39440,"l":39406.5,"c":39431.5,"v":128.239}
{"ts":1651107960000,"o":39431.5,"h":39632,"l":39431.5,"c":39555.5,"v":1064.756}
{"ts":1651108020000,"o":39555.5,"h":39685,"l":39555.5,"c":39592,"v":659.435}
{"ts":1651108080000,"o":39592,"h":39606.5,"l":39579,"c":39599.5,"v":122.001}
{"ts":1651108140000,"o":39599.5,"h":39630,"l":39599.5,"c":39614,"v":180.168}
{"ts":1651108200000,"o":39614,"h":39640.5,"l":39613.5,"c":39640.5,"v":137.137}
{"ts":1651108260000,"o":39640.5,"h":39642,"l":39580,"c":39580.5,"v":128.652}
{"ts":1651108320000,"o":39580.5,"h":39598,"l":39555,"c":39558,"v":106.441}
{"ts":1651108380000,"o":39558,"h":39574.5,"l":39477.5,"c":39488.5,"v":165.11}
{"ts":1651108440000,"o":39488.5,"h":39537,"l":39488,"c":39509.5,"v":127.127}
{"ts":1651108500000,"o":39509.5,"h":39538.5,"l":39473.5,"c":39479.5,"v":129.534}
{"ts":1651108560000,"o":39479.5,"h":39492,"l":39460.5,"c":39460.5,"v":50.019}
{"ts":1651108620000,"o":39460.5,"h":39460.5,"l":39365,"c":39365,"v":196.263}
{"ts":1651108680000,"o":39365,"h":39365.5,"l":39317,"c":39335,"v":266.068}
{"ts":1651108740000,"o":39335,"h":39419,"l":39335,"c":39406.5,"v":195.311}
{"ts":1651108800000,"o":39406.5,"h":39417,"l":39375,"c":39417,"v":56.681}
{"ts":1651108860000,"o":39417,"h":39475,"l":39416.5,"c":39442,"v":164.148}
{"ts":1651108920000,"o":39442,"h":39455.5,"l":39442,"c":39444,"v":29.395}
{"ts":1651108980000,"o":39444,"h":39467,"l":39419.5,"c":39461.5,"v":52.773}
{"ts":1651109040000,"o":39461.5,"h":39497,"l":39448.5,"c":39497,"v":69.742}
{"ts":1651109100000,"o":39497,"h":39497,"l":39491,"c":39491,"v":38.814}
{"ts":1651109160000,"o":39491,"h":39491.5,"l":39461.5,"c":39461.5,"v":30.07}
{"ts":1651109220000,"o":39461.5,"h":39462,"l":39441.5,"c":39441.5,"v":16.914}
{"ts":1651109280000,"o":39441.5,"h":39454.5,"l":39436.5,"c":39454.5,"v":28.378}
{"ts":1651109340000,"o":39454.5,"h":39464,"l":39454,"c":39464,"v":13.379}
{"ts":1651109400000,"o":39464,"h":39464,"l":39439.5,"c":39457,"v":31.354}
{"ts":1651109460000,"o":39457,"h":39457,"l":39444,"c":39444,"v":13.402}
{"ts":1651109520000,"o":39444,"h":39457,"l":39411.5,"c":39456.5,"v":37.489}
{"ts":1651109580000,"o":39456.5,"h":39457,"l":39408.5,"c":39408.5,"v":18.467}
{"ts":1651109640000,"o":39408.5,"h":39411,"l":39381,"c":39395,"v":95.107}
{"ts":1651109700000,"o":39395,"h":39400,"l":39377.5,"c":39377.5,"v":31.831}
{"ts":1651109760000,"o":39377.5,"h":39397,"l":39352,"c":39393.5,"v":86.722}
{"ts":1651109820000,"o":39393.5,"h":39393.5,"l":39380.5,"c":39385.5,"v":14.266}
{"ts":1651109880000,"o":39385.5,"h":39388,"l":39385.5,"c":39388,"v":12.407}
{"ts":1651109940000,"o":39388,"h":39400,"l":39362,"c":39376.5,"v":33.657}
{"ts":1651110000000,"o":39376.5,"h":39392,"l":39376,"c":39391.5,"v":9.886}
{"ts":1651110060000,"o":39391.5,"h":39392,"l":39383.5,"c":39384,"v":15.728}
{"ts":1651110120000,"o":39384,"h":39409.5,"l":39374,"c":39392,"v":41.071}
{"ts":1651110180000,"o":39392,"h":39393,"l":39372,"c":39372,"v":19.799}
{"ts":1651110240000,"o":39372,"h":39372,"l":39353,"c":39353,"v":17.323}
{"ts":1651110300000,"o":39353,"h":39353,"l":39265,"c":39283,"v":211.876}
{"ts":1651110360000,"o":39283,"h":39330,"l":39282.5,"c":39330,"v":85.122}
{"ts":1651110420000,"o":39330,"h":39354,"l":39329.5,"c":39354,"v":26.549}
{"ts":1651110480000,"o":39354,"h":39354,"l":39282.5,"c":39282.5,"v":82.832}
{"ts":1651110540000,"o":39282.5,"h":39299.5,"l":39282.5,"c":39287.5,"v":50.833}
{"ts":1651110600000,"o":39287.5,"h":39307.5,"l":39275,"c":39275,"v":33.009}
{"ts":1651110660000,"o":39275,"h":39300,"l":39275,"c":39300,"v":19.994}
{"ts":1651110720000,"o":39300,"h":39300,"l":39292,"c":39292,"v":8.3}
{"ts":1651110780000,"o":39292,"h":39292,"l":39184,"c":39184,"v":235.963}
{"ts":1651110840000,"o":39184,"h":39210,"l":39150,"c":39170,"v":248.162}
{"ts":1651110900000,"o":39170,"h":39210,"l":39170,"c":39209.5,"v":68.87}
{"ts":1651110960000,"o":39209.5,"h":39243,"l":39209.5,"c":39219.5,"v":45.542}
{"ts":1651111020000,"o":39219.5,"h":39219.5,"l":39191,"c":39191,"v":60.205}
{"ts":1651111080000,"o":39191,"h":39220.5,"l":39190.5,"c":39213,"v":33.587}
{"ts":1651111140000,"o":39213,"h":39213.5,"l":39207,"c":39207.5,"v":28.737}
{"ts":1651111200000,"o":39207.5,"h":39237,"l":39207,"c":39237,"v":43.212}
{"ts":1651111260000,"o":39237,"h":39237,"l":39181.5,"c":39181.5,"v":40.43}
{"ts":1651111320000,"o":39181.5,"h":39213.5,"l":39150,"c":39213.5,"v":74.561}
{"ts":1651111380000,"o":39213.5,"h":39218.5,"l":39193,"c":39202,"v":25.138}
{"ts":1651111440000,"o":39202,"h":39215,"l":39202,"c":39204,"v":21.197}
{"ts":1651111500000,"o":39204,"h":39221,"l":39203.5,"c":39217,"v":18.098}
{"ts":1651111560000,"o":39217,"h":39238.5,"l":39217,"c":39232,"v":19.804}
{"ts":1651111620000,"o":39232,"h":39232,"l":39210,"c":39210,"v":13.019}
{"ts":1651111680000,"o":39210,"h":39236.5,"l":39210,"c":39236.5,"v":27.096}
{"ts":1651111740000,"o":39236.5,"h":39240,"l":39227,"c":39227,"v":12.803}
{"ts":1651111800000,"o":39227,"h":39233.5,"l":39227,"c":39233.5,"v":18.99}
{"ts":1651111860000,"o":39233.5,"h":39263,"l":39233,"c":39263,"v":61.595}
{"ts":1651111920000,"o":39263,"h":39275,"l":39251,"c":39253.5,"v":91.117}
{"ts":1651111980000,"o":39253.5,"h":39262,"l":39253.5,"c":39254,"v":10.999}
{"ts":1651112040000,"o":39254,"h":39259,"l":39223,"c":39223,"v":76.231}
{"ts":1651112100000,"o":39223,"h":39257,"l":39223,"c":39256.5,"v":23.432}
{"ts":1651112160000,"o":39256.5,"h":39267.5,"l":39256.5,"c":39267.5,"v":11.76}
{"ts":1651112220000,"o":39267.5,"h":39273,"l":39267,"c":39272.5,"v":42.26}
{"ts":1651112280000,"o":39272.5,"h":39293.5,"l":39272.5,"c":39284,"v":37.917}
{"ts":1651112340000,"o":39284,"h":39308.5,"l":39284,"c":39308.5,"v":80.198}
{"ts":1651112400000,"o":39308.5,"h":39309,"l":39284,"c":39307.5,"v":63.855}
{"ts":1651112460000,"o":39307.5,"h":39317.5,"l":39301,"c":39312.5,"v":45.842}
{"ts":1651112520000,"o":39312.5,"h":39347,"l":39312,"c":39347,"v":38.545}
{"ts":1651112580000,"o":39347,"h":39379,"l":39347,"c":39367.5,"v":55.691}
{"ts":1651112640000,"o":39367.5,"h":39389,"l":39341.5,"c":39388.5,"v":120.979}
{"ts":1651112700000,"o":39388.5,"h":39406,"l":39388.5,"c":39389,"v":131.576}
{"ts":1651112760000,"o":39389,"h":39389,"l":39354.5,"c":39355,"v":41.032}
{"ts":1651112820000,"o":39355,"h":39360,"l":39354.5,"c":39359.5,"v":8.354}
{"ts":1651112880000,"o":39359.5,"h":39369.5,"l":39359.5,"c":39363.5,"v":9.286}
{"ts":1651112940000,"o":39363.5,"h":39371,"l":39363.5,"c":39371,"v":11.352}
{"ts":1651113000000,"o":39371,"h":39393,"l":39371,"c":39393,"v":17.025}
{"ts":1651113060000,"o":39393,"h":39420,"l":39392.5,"c":39402,"v":68.349}
{"ts":1651113120000,"o":39402,"h":39402,"l":39383.5,"c":39384,"v":26.234}
{"ts":1651113180000,"o":39384,"h":39384,"l":39373,"c":39379.5,"v":47.568}
{"ts":1651113240000,"o":39379.5,"h":39396,"l":39375.5,"c":39375.5,"v":22.216}
{"ts":1651113300000,"o":39375.5,"h":39388,"l":39375.5,"c":39387.5,"v":25.243}
{"ts":1651113360000,"o":39387.5,"h":39406,"l":39380,"c":39380,"v":10.576}
{"ts":1651113420000,"o":39380,"h":39380.5,"l":39380,"c":39380,"v":5.637}
{"ts":1651113480000,"o":39380,"h":39392.5,"l":39380,"c":39386.5,"v":10.146}
{"ts":1651113540000,"o":39386.5,"h":39387,"l":39386.5,"c":39387,"v":6.891}
{"ts":1651113600000,"o":39387,"h":39387,"l":39386.5,"c":39386.5,"v":8.905}
{"ts":1651113660000,"o":39386.5,"h":39419.5,"l":39376,"c":39410,"v":75.431}
{"ts":1651113720000,"o":39410,"h":39425,"l":39409.5,"c":39424.5,"v":78.097}
{"ts":1651113780000,"o":39424.5,"h":39431,"l":39424.5,"c":39431,"v":15.711}
{"ts":1651113840000,"o":39431,"h":39431,"l":39419,"c":39431,"v":54.159}
{"ts":1651113900000,"o":39431,"h":39431,"l":39426.5,"c":39426.5,"v":10.592}
{"ts":1651113960000,"o":39426.5,"h":39427,"l":39401,"c":39401,"v":28.061}
{"ts":1651114020000,"o":39401,"h":39440,"l":39401,"c":39440,"v":25.616}
{"ts":1651114080000,"o":39440,"h":39440,"l":39438.5,"c":39438.5,"v":4.801}
{"ts":1651114140000,"o":39438.5,"h":39439,"l":39421,"c":39421,"v":57.209}
{"ts":1651114200000,"o":39421,"h":39421.5,"l":39413,"c":39413,"v":55.643}
{"ts":1651114260000,"o":39413,"h":39453.5,"l":39413,"c":39438,"v":70.676}
{"ts":1651114320000,"o":39438,"h":39438,"l":39428,"c":39433.5,"v":11.904}
{"ts":1651114380000,"o":39433.5,"h":39434,"l":39433.5,"c":39434,"v":7.352}
{"ts":1651114440000,"o":39434,"h":39442.5,"l":39433.5,"c":39442.5,"v":9.6}
{"ts":1651114500000,"o":39442.5,"h":39442.5,"l":39442,"c":39442,"v":5.815}
{"ts":1651114560000,"o":39442,"h":39442.5,"l":39425.5,"c":39425.5,"v":23.014}
{"ts":1651114620000,"o":39425.5,"h":39426,"l":39385,"c":39385,"v":61.461}
{"ts":1651114680000,"o":39385,"h":39403.5,"l":39385,"c":39402,"v":24.351}
{"ts":1651114740000,"o":39402,"h":39402.5,"l":39401,"c":39401,"v":3.351}
{"ts":1651114800000,"o":39401,"h":39401.5,"l":39394,"c":39394,"v":5.221}
{"ts":1651114860000,"o":39394,"h":39394,"l":39376,"c":39376,"v":25.075}
{"ts":1651114920000,"o":39376,"h":39391.5,"l":39375.5,"c":39391.5,"v":13.402}
{"ts":1651114980000,"o":39391.5,"h":39391.5,"l":39373,"c":39373.5,"v":13.7}
{"ts":1651115040000,"o":39373.5,"h":39373.5,"l":39334,"c":39350,"v":130.353}
{"ts":1651115100000,"o":39350,"h":39366,"l":39350,"c":39362,"v":15.785}
{"ts":1651115160000,"o":39362,"h":39362.5,"l":39362,"c":39362.5,"v":12.533}
{"ts":1651115220000,"o":39362.5,"h":39364,"l":39362,"c":39363.5,"v":10.126}
{"ts":1651115280000,"o":39363.5,"h":39488,"l":39362,"c":39458.5,"v":318.299}
{"ts":1651115340000,"o":39458.5,"h":39458.5,"l":39420,"c":39420,"v":19.584}
{"ts":1651115400000,"o":39420,"h":39454.5,"l":39420,"c":39454.5,"v":22.287}
{"ts":1651115460000,"o":39454.5,"h":39473,"l":39454,"c":39472.5,"v":59.663}
{"ts":1651115520000,"o":39472.5,"h":39473,"l":39446,"c":39446,"v":34.684}
{"ts":1651115580000,"o":39446,"h":39467.5,"l":39446,"c":39467,"v":14.131}
{"ts":1651115640000,"o":39467,"h":39500,"l":39461,"c":39499.5,"v":70.541}
{"ts":1651115700000,"o":39499.5,"h":39500,"l":39470,"c":39471,"v":34.137}
{"ts":1651115760000,"o":39471,"h":39471,"l":39460.5,"c":39461,"v":19.914}
{"ts":1651115820000,"o":39461,"h":39466,"l":39461,"c":39465.5,"v":23.461}
{"ts":1651115880000,"o":39465.5,"h":39466,"l":39465.5,"c":39465.5,"v":9.654}
{"ts":1651115940000,"o":39465.5,"h":39466,"l":39404.5,"c":39429.5,"v":86.533}
{"ts":1651116000000,"o":39429.5,"h":39438,"l":39413.5,"c":39413.5,"v":40.419}
{"ts":1651116060000,"o":39413.5,"h":39421,"l":39404.5,"c":39404.5,"v":24.754}
{"ts":1651116120000,"o":39404.5,"h":39421,"l":39404.5,"c":39420.5,"v":18.424}
{"ts":1651116180000,"o":39420.5,"h":39421,"l":39372.5,"c":39372.5,"v":26.111}
{"ts":1651116240000,"o":39372.5,"h":39373,"l":39363.5,"c":39373,"v":32.004}
{"ts":1651116300000,"o":39373,"h":39388,"l":39372.5,"c":39387.5,"v":21.286}
{"ts":1651116360000,"o":39387.5,"h":39416,"l":39387.5,"c":39416,"v":45.51}
{"ts":1651116420000,"o":39416,"h":39438,"l":39415.5,"c":39438,"v":26.641}
{"ts":1651116480000,"o":39438,"h":39438,"l":39437.5,"c":39438,"v":7.911}
{"ts":1651116540000,"o":39438,"h":39438,"l":39437.5,"c":39438,"v":12.741}
{"ts":1651116600000,"o":39438,"h":39438,"l":39425,"c":39429.5,"v":29.169}
{"ts":1651116660000,"o":39429.5,"h":39430,"l":39425.5,"c":39425.5,"v":3.248}
{"ts":1651116720000,"o":39425.5,"h":39426,"l":39400.5,"c":39400.5,"v":16.109}
{"ts":1651116780000,"o":39400.5,"h":39423,"l":39393.5,"c":39423,"v":12.5}
{"ts":1651116840000,"o":39423,"h":39436,"l":39406,"c":39417.5,"v":96.13}
{"ts":1651116900000,"o":39417.5,"h":39419.5,"l":39417.5,"c":39419,"v":2.403}
{"ts":1651116960000,"o":39419,"h":39419.5,"l":39412,"c":39412,"v":28.169}
{"ts":1651117020000,"o":39412,"h":39412,"l":39401,"c":39401,"v":30.551}
{"ts":1651117080000,"o":39401,"h":39401.5,"l":39367,"c":39367,"v":49.322}
{"ts":1651117140000,"o":39367,"h":39393,"l":39367,"c":39386,"v":28.941}
{"ts":1651117200000,"o":39386,"h":39386,"l":39368,"c":39368,"v":12.994}
{"ts":1651117260000,"o":39368,"h":39368.5,"l":39368,"c":39368.5,"v":6.847}
{"ts":1651117320000,"o":39368.5,"h":39368.5,"l":39368,"c":39368,"v":13.711}
{"ts":1651117380000,"o":39368,"h":39368.5,"l":39368,"c":39368.5,"v":10.548}
{"ts":1651117440000,"o":39368.5,"h":39368.5,"l":39367,"c":39367.5,"v":12.165}
{"ts":1651117500000,"o":39367.5,"h":39367.5,"l":39348,"c":39348,"v":69.338}
{"ts":1651117560000,"o":39348,"h":39348,"l":39314,"c":39327.5,"v":109.463}
{"ts":1651117620000,"o":39327.5,"h":39384,"l":39327.5,"c":39384,"v":42.433}
{"ts":1651117680000,"o":39384,"h":39384,"l":39367,"c":39384,"v":22.165}
{"ts":1651117740000,"o":39384,"h":39384,"l":39377,"c":39377,"v":14.1}
{"ts":1651117800000,"o":39377,"h":39377.5,"l":39346,"c":39346,"v":39.576}
{"ts":1651117860000,"o":39346,"h":39346,"l":39317.5,"c":39318,"v":16.232}
{"ts":1651117920000,"o":39318,"h":39329,"l":39317.5,"c":39318,"v":27.546}
{"ts":1651117980000,"o":39318,"h":39333.5,"l":39318,"c":39321.5,"v":36.74}
{"ts":1651118040000,"o":39321.5,"h":39346.5,"l":39321.5,"c":39346,"v":29.893}
{"ts":1651118100000,"o":39346,"h":39346.5,"l":39346,"c":39346.5,"v":2.41}
{"ts":1651118160000,"o":39346.5,"h":39346.5,"l":39343,"c":39343,"v":8.777}
{"ts":1651118220000,"o":39343,"h":39343.5,"l":39343,"c":39343,"v":9.007}
{"ts":1651118280000,"o":39343,"h":39359.5,"l":39343,"c":39345,"v":18.846}
{"ts":1651118340000,"o":39345,"h":39345,"l":39326.5,"c":39327,"v":15.378}
{"ts":1651118400000,"o":39327,"h":39351,"l":39326.5,"c":39339,"v":14.474}
{"ts":1651118460000,"o":39339,"h":39339,"l":39326.5,"c":39326.5,"v":29.854}
{"ts":1651118520000,"o":39326.5,"h":39327,"l":39325,"c":39325.5,"v":20.249}
{"ts":1651118580000,"o":39325.5,"h":39325.5,"l":39314,"c":39314,"v":44.31}
{"ts":1651118640000,"o":39314,"h":39315,"l":39310,"c":39310,"v":19.267}
{"ts":1651118700000,"o":39310,"h":39315,"l":39310,"c":39310.5,"v":30.769}
{"ts":1651118760000,"o":39310.5,"h":39310.5,"l":39285,"c":39286,"v":60.96}
{"ts":1651118820000,"o":39286,"h":39309,"l":39285.5,"c":39309,"v":38.607}
{"ts":1651118880000,"o":39309,"h":39320,"l":39308.5,"c":39319.5,"v":10.511}
{"ts":1651118940000,"o":39319.5,"h":39320,"l":39310,"c":39310,"v":11.05}
{"ts":1651119000000,"o":39310,"h":39323,"l":39310,"c":39322.5,"v":28.957}
{"ts":1651119060000,"o":39322.5,"h":39343.5,"l":39318.5,"c":39319,"v":60.76}
{"ts":1651119120000,"o":39319,"h":39328.5,"l":39318.5,"c":39328.5,"v":44.482}
{"ts":1651119180000,"o":39328.5,"h":39353,"l":39328,"c":39353,"v":14.994}
{"ts":1651119240000,"o":39353,"h":39353,"l":39338,"c":39338.5,"v":7.342}
{"ts":1651119300000,"o":39338.5,"h":39338.5,"l":39333,"c":39333,"v":12.05}
{"ts":1651119360000,"o":39333,"h":39363.5,"l":39333,"c":39363.5,"v":37.65}
{"ts":1651119420000,"o":39363.5,"h":39363.5,"l":39348.5,"c":39348.5,"v":13.69}
{"ts":1651119480000,"o":39348.5,"h":39349,"l":39313,"c":39325,"v":53.437}
{"ts":1651119540000,"o":39325,"h":39335,"l":39325,"c":39335,"v":17.972}
{"ts":1651119600000,"o":39335,"h":39335,"l":39329,"c":39329,"v":13.58}
{"ts":1651119660000,"o":39329,"h":39329,"l":39310,"c":39310,"v":15.783}
{"ts":1651119720000,"o":39310,"h":39310.5,"l":39268.5,"c":39281,"v":88.153}
{"ts":1651119780000,"o":39281,"h":39310,"l":39281,"c":39310,"v":67.556}
{"ts":1651119840000,"o":39310,"h":39316,"l":39291.5,"c":39292,"v":38.896}
{"ts":1651119900000,"o":39292,"h":39292,"l":39275,"c":39275,"v":22.418}
{"ts":1651119960000,"o":39275,"h":39292.5,"l":39255,"c":39292,"v":66.783}
{"ts":1651120020000,"o":39292,"h":39292.5,"l":39291.5,"c":39291.5,"v":23.068}
{"ts":1651120080000,"o":39291.5,"h":39292,"l":39281.5,"c":39282,"v":21.635}
{"ts":1651120140000,"o":39282,"h":39292.5,"l":39281.5,"c":39292.5,"v":15.84}
{"ts":1651120200000,"o":39292.5,"h":39295,"l":39292,"c":39294.5,"v":16.012}
{"ts":1651120260000,"o":39294.5,"h":39314,"l":39294.5,"c":39304.5,"v":13.898}
{"ts":1651120320000,"o":39304.5,"h":39314,"l":39304.5,"c":39304.5,"v":35.562}
{"ts":1651120380000,"o":39304.5,"h":39312,"l":39299,"c":39299,"v":8.653}
{"ts":1651120440000,"o":39299,"h":39310,"l":39299,"c":39309.5,"v":9.455}
{"ts":1651120500000,"o":39309.5,"h":39310,"l":39302.5,"c":39302.5,"v":8.953}
{"ts":1651120560000,"o":39302.5,"h":39303,"l":39299.5,"c":39299.5,"v":19.919}
{"ts":1651120620000,"o":39299.5,"h":39305,"l":39299.5,"c":39305,"v":25.535}
{"ts":1651120680000,"o":39305,"h":39306,"l":39304.5,"c":39306,"v":17.993}
{"ts":1651120740000,"o":39306,"h":39314,"l":39305,"c":39305.5,"v":11.721}
{"ts":1651120800000,"o":39305.5,"h":39324,"l":39305.5,"c":39320.5,"v":18.386}
{"ts":1651120860000,"o":39320.5,"h":39321,"l":39319.5,"c":39320,"v":10.242}
{"ts":1651120920000,"o":39320,"h":39320,"l":39302,"c":39302,"v":57.333}
{"ts":1651120980000,"o":39302,"h":39324,"l":39302,"c":39324,"v":33.236}
{"ts":1651121040000,"o":39324,"h":39330,"l":39323.5,"c":39329.5,"v":8.106}
{"ts":1651121100000,"o":39329.5,"h":39330,"l":39313,"c":39313,"v":16.17}
{"ts":1651121160000,"o":39313,"h":39313.5,"l":39288,"c":39307.5,"v":20.77}
{"ts":1651121220000,"o":39307.5,"h":39341,"l":39307.5,"c":39340,"v":17.704}
{"ts":1651121280000,"o":39340,"h":39340,"l":39335,"c":39339,"v":11.273}
{"ts":1651121340000,"o":39339,"h":39339,"l":39322,"c":39330,"v":36.344}
{"ts":1651121400000,"o":39330,"h":39346,"l":39329.5,"c":39346,"v":6.892}
{"ts":1651121460000,"o":39346,"h":39355,"l":39346,"c":39350,"v":28.742}
{"ts":1651121520000,"o":39350,"h":39364,"l":39350,"c":39364,"v":23.124}
{"ts":1651121580000,"o":39364,"h":39380,"l":39361,"c":39361.5,"v":30.251}
{"ts":1651121640000,"o":39361.5,"h":39375,"l":39361,"c":39375,"v":14.169}
{"ts":1651121700000,"o":39375,"h":39390,"l":39375,"c":39379.5,"v":29.974}
{"ts":1651121760000,"o":39379.5,"h":39379.5,"l":39361,"c":39361.5,"v":33.958}
{"ts":1651121820000,"o":39361.5,"h":39366,"l":39361,"c":39365.5,"v":6.002}
{"ts":1651121880000,"o":39365.5,"h":39366,"l":39365.5,"c":39366,"v":4.306}
{"ts":1651121940000,"o":39366,"h":39378,"l":39366,"c":39377.5,"v":18.505}
{"ts":1651122000000,"o":39377.5,"h":39418,"l":39377.5,"c":39415.5,"v":59.583}
{"ts":1651122060000,"o":39415.5,"h":39415.5,"l":39406.5,"c":39406.5,"v":26.097}
{"ts":1651122120000,"o":39406.5,"h":39407,"l":39400.5,"c":39400.5,"v":12.975}
{"ts":1651122180000,"o":39400.5,"h":39401,"l":39359,"c":39364,"v":68.781}
{"ts":1651122240000,"o":39364,"h":39366,"l":39348.5,"c":39348.5,"v":19.27}
{"ts":1651122300000,"o":39348.5,"h":39349,"l":39348.5,"c":39349,"v":20.626}
{"ts":1651122360000,"o":39349,"h":39349,"l":39337.5,"c":39337.5,"v":21.953}
{"ts":1651122420000,"o":39337.5,"h":39343,"l":39337.5,"c":39343,"v":53.18}
{"ts":1651122480000,"o":39343,"h":39343,"l":39337,"c":39337,"v":25.531}
{"ts":1651122540000,"o":39337,"h":39337.5,"l":39335.5,"c":39335.5,"v":5.379}
{"ts":1651122600000,"o":39335.5,"h":39339,"l":39335.5,"c":39339,"v":15.414}
{"ts":1651122660000,"o":39339,"h":39346,"l":39339,"c":39346,"v":49.234}
{"ts":1651122720000,"o":39346,"h":39355,"l":39345.5,"c":39354.5,"v":49.394}
{"ts":1651122780000,"o":39354.5,"h":39355,"l":39349.5,"c":39349.5,"v":15.16}
{"ts":1651122840000,"o":39349.5,"h":39349.5,"l":39323.5,"c":39323.5,"v":30.081}
{"ts":1651122900000,"o":39323.5,"h":39324.5,"l":39314,"c":39324.5,"v":25.413}
{"ts":1651122960000,"o":39324.5,"h":39328,"l":39324.5,"c":39328,"v":2.893}
{"ts":1651123020000,"o":39328,"h":39345.5,"l":39327.5,"c":39345,"v":10.86}
{"ts":1651123080000,"o":39345,"h":39345.5,"l":39345,"c":39345,"v":8.575}
{"ts":1651123140000,"o":39345,"h":39353.5,"l":39345,"c":39353.5,"v":30.909}
{"ts":1651123200000,"o":39353.5,"h":39353.5,"l":39337.5,"c":39337.5,"v":21.064}
{"ts":1651123260000,"o":39337.5,"h":39338,"l":39320,"c":39320,"v":13.724}
{"ts":1651123320000,"o":39320,"h":39320.5,"l":39320,"c":39320,"v":2.466}
{"ts":1651123380000,"o":39320,"h":39334,"l":39320,"c":39330.5,"v":32.993}
{"ts":1651123440000,"o":39330.5,"h":39345,"l":39330.5,"c":39345,"v":5.913}
{"ts":1651123500000,"o":39345,"h":39345,"l":39293,"c":39302,"v":91.224}
{"ts":1651123560000,"o":39302,"h":39302.5,"l":39298.5,"c":39299,"v":15.389}
{"ts":1651123620000,"o":39299,"h":39302,"l":39298.5,"c":39301.5,"v":14.708}
{"ts":1651123680000,"o":39301.5,"h":39302,"l":39263,"c":39268,"v":211.577}
{"ts":1651123740000,"o":39268,"h":39268,"l":39215,"c":39241,"v":574.029}
{"ts":1651123800000,"o":39241,"h":39251,"l":39240,"c":39240.5,"v":45.921}
{"ts":1651123860000,"o":39240.5,"h":39240.5,"l":39234,"c":39237,"v":33.716}
{"ts":1651123920000,"o":39237,"h":39237.5,"l":39237,"c":39237.5,"v":26.002}
{"ts":1651123980000,"o":39237.5,"h":39245,"l":39237,"c":39245,"v":52.152}
{"ts":1651124040000,"o":39245,"h":39257,"l":39245,"c":39257,"v":27.845}
{"ts":1651124100000,"o":39257,"h":39263,"l":39254.5,"c":39262,"v":24.584}
{"ts":1651124160000,"o":39262,"h":39262,"l":39227,"c":39244,"v":48.54}
{"ts":1651124220000,"o":39244,"h":39265,"l":39243.5,"c":39265,"v":15.922}
{"ts":1651124280000,"o":39265,"h":39265,"l":39264.5,"c":39265,"v":27.799}
{"ts":1651124340000,"o":39265,"h":39265,"l":39254.5,"c":39255,"v":8.724}
{"ts":1651124400000,"o":39255,"h":39265,"l":39254.5,"c":39261.5,"v":21.791}
{"ts":1651124460000,"o":39261.5,"h":39261.5,"l":39230,"c":39230,"v":30.211}
{"ts":1651124520000,"o":39230,"h":39245,"l":39230,"c":39244.5,"v":8.668}
{"ts":1651124580000,"o":39244.5,"h":39245,"l":39223,"c":39223,"v":31.318}
{"ts":1651124640000,"o":39223,"h":39223.5,"l":39216,"c":39216,"v":29.863}
{"ts":1651124700000,"o":39216,"h":39220,"l":39196,"c":39219.5,"v":99.947}
{"ts":1651124760000,"o":39219.5,"h":39230.5,"l":39217.5,"c":39230.5,"v":35.449}
{"ts":1651124820000,"o":39230.5,"h":39243,"l":39230,"c":39242.5,"v":22.797}
{"ts":1651124880000,"o":39242.5,"h":39297,"l":39242.5,"c":39297,"v":67.212}
{"ts":1651124940000,"o":39297,"h":39297,"l":39275,"c":39275.5,"v":23.087}
{"ts":1651125000000,"o":39275.5,"h":39287,"l":39275,"c":39284,"v":16.24}
{"ts":1651125060000,"o":39284,"h":39286.5,"l":39275,"c":39286,"v":32.455}
{"ts":1651125120000,"o":39286,"h":39286,"l":39279,"c":39279.5,"v":16.704}
{"ts":1651125180000,"o":39279.5,"h":39280,"l":39279.5,"c":39280,"v":5.636}
{"ts":1651125240000,"o":39280,"h":39280,"l":39279.5,"c":39280,"v":54.891}
{"ts":1651125300000,"o":39280,"h":39294,"l":39279.5,"c":39294,"v":28.96}
{"ts":1651125360000,"o":39294,"h":39301.5,"l":39293.5,"c":39301,"v":9.691}
{"ts":1651125420000,"o":39301,"h":39315.5,"l":39301,"c":39315,"v":52.999}
{"ts":1651125480000,"o":39315,"h":39316,"l":39314.5,"c":39315,"v":45.129}
{"ts":1651125540000,"o":39315,"h":39315,"l":39301,"c":39301.5,"v":35.755}
{"ts":1651125600000,"o":39301.5,"h":39301.5,"l":39288,"c":39290,"v":11.527}
{"ts":1651125660000,"o":39290,"h":39300,"l":39289.5,"c":39300,"v":19.685}
{"ts":1651125720000,"o":39300,"h":39300,"l":39289,"c":39300,"v":54.363}
{"ts":1651125780000,"o":39300,"h":39309.5,"l":39299.5,"c":39302,"v":29.017}
{"ts":1651125840000,"o":39302,"h":39302,"l":39266.5,"c":39266.5,"v":71.095}
{"ts":1651125900000,"o":39266.5,"h":39275.5,"l":39266.5,"c":39275.5,"v":11.292}
{"ts":1651125960000,"o":39275.5,"h":39275.5,"l":39266.5,"c":39266.5,"v":4.356}
{"ts":1651126020000,"o":39266.5,"h":39267,"l":39264.5,"c":39264.5,"v":16.683}
{"ts":1651126080000,"o":39264.5,"h":39274,"l":39264.5,"c":39273.5,"v":5.824}
{"ts":1651126140000,"o":39273.5,"h":39274,"l":39268.5,"c":39269,"v":5.865}
{"ts":1651126200000,"o":39269,"h":39269,"l":39235,"c":39244,"v":194.315}
{"ts":1651126260000,"o":39244,"h":39265.5,"l":39244,"c":39265.5,"v":29.241}
{"ts":1651126320000,"o":39265.5,"h":39275.5,"l":39265,"c":39270,"v":9.057}
{"ts":1651126380000,"o":39270,"h":39270.5,"l":39270,"c":39270.5,"v":2.521}
{"ts":1651126440000,"o":39270.5,"h":39289,"l":39270,"c":39281.5,"v":34.46}
{"ts":1651126500000,"o":39281.5,"h":39290,"l":39281,"c":39290,"v":4.409}
{"ts":1651126560000,"o":39290,"h":39310,"l":39289.5,"c":39310,"v":32.654}
{"ts":1651126620000,"o":39310,"h":39314.5,"l":39309.5,"c":39314.5,"v":17.703}
{"ts":1651126680000,"o":39314.5,"h":39341,"l":39314,"c":39337.5,"v":46.213}
{"ts":1651126740000,"o":39337.5,"h":39338,"l":39337.5,"c":39338,"v":20.408}
{"ts":1651126800000,"o":39338,"h":39362,"l":39337.5,"c":39362,"v":55.676}
{"ts":1651126860000,"o":39362,"h":39362,"l":39350,"c":39355.5,"v":26.671}
{"ts":1651126920000,"o":39355.5,"h":39374.5,"l":39355.5,"c":39374,"v":33.539}
{"ts":1651126980000,"o":39374,"h":39376,"l":39372.5,"c":39372.5,"v":39.144}
{"ts":1651127040000,"o":39372.5,"h":39373,"l":39372,"c":39372,"v":38.828}
{"ts":1651127100000,"o":39372,"h":39382,"l":39353,"c":39382,"v":39.132}
{"ts":1651127160000,"o":39382,"h":39382,"l":39356.5,"c":39357,"v":24.179}
{"ts":1651127220000,"o":39357,"h":39358,"l":39356.5,"c":39358,"v":26.183}
{"ts":1651127280000,"o":39358,"h":39358,"l":39340,"c":39347.5,"v":39.01}
{"ts":1651127340000,"o":39347.5,"h":39358,"l":39347.5,"c":39357.5,"v":5.972}
{"ts":1651127400000,"o":39357.5,"h":39358,"l":39357.5,"c":39358,"v":18.727}
{"ts":1651127460000,"o":39358,"h":39358,"l":39357.5,"c":39358,"v":6.139}
{"ts":1651127520000,"o":39358,"h":39358,"l":39357.5,"c":39357.5,"v":5.294}
{"ts":1651127580000,"o":39357.5,"h":39358,"l":39357.5,"c":39357.5,"v":7.633}
{"ts":1651127640000,"o":39357.5,"h":39358,"l":39357.5,"c":39358,"v":4.051}
{"ts":1651127700000,"o":39358,"h":39358,"l":39355,"c":39355.5,"v":17.1}
{"ts":1651127760000,"o":39355.5,"h":39355.5,"l":39355,"c":39355,"v":9.853}
{"ts":1651127820000,"o":39355,"h":39355.5,"l":39355,"c":39355,"v":3.97}
{"ts":1651127880000,"o":39355,"h":39355.5,"l":39355,"c":39355.5,"v":4.102}
{"ts":1651127940000,"o":39355.5,"h":39355.5,"l":39355,"c":39355,"v":2.556}
{"ts":1651128000000,"o":39355,"h":39355.5,"l":39355,"c":39355,"v":12.869}
{"ts":1651128060000,"o":39355,"h":39355.5,"l":39355,"c":39355,"v":3.324}
{"ts":1651128120000,"o":39355,"h":39355.5,"l":39355,"c":39355.5,"v":8.748}
{"ts":1651128180000,"o":39355.5,"h":39375,"l":39355,"c":39375,"v":28.677}
{"ts":1651128240000,"o":39375,"h":39375,"l":39374.5,"c":39375,"v":5.632}
{"ts":1651128300000,"o":39375,"h":39400,"l":39374.5,"c":39399.5,"v":75.356}
{"ts":1651128360000,"o":39399.5,"h":39400,"l":39395.5,"c":39396,"v":22.277}
{"ts":1651128420000,"o":39396,"h":39396,"l":39344,"c":39344,"v":29.855}
{"ts":1651128480000,"o":39344,"h":39344.5,"l":39312.5,"c":39328.5,"v":71.872}
{"ts":1651128540000,"o":39328.5,"h":39358.5,"l":39328.5,"c":39358.5,"v":18.751}
{"ts":1651128600000,"o":39358.5,"h":39377.5,"l":39358.5,"c":39377,"v":11.919}
{"ts":1651128660000,"o":39377,"h":39377.5,"l":39347.5,"c":39347.5,"v":17.582}
{"ts":1651128720000,"o":39347.5,"h":39366,"l":39347.5,"c":39366,"v":7.281}
{"ts":1651128780000,"o":39366,"h":39366,"l":39365.5,"c":39366,"v":3.669}
{"ts":1651128840000,"o":39366,"h":39366,"l":39365.5,"c":39366,"v":3.237}
{"ts":1651128900000,"o":39366,"h":39366,"l":39351,"c":39351.5,"v":10.246}
{"ts":1651128960000,"o":39351.5,"h":39351.5,"l":39316.5,"c":39316.5,"v":63.161}
{"ts":1651129020000,"o":39316.5,"h":39367,"l":39316.5,"c":39363.5,"v":33.748}
{"ts":1651129080000,"o":39363.5,"h":39363.5,"l":39362.5,"c":39363,"v":9.119}
{"ts":1651129140000,"o":39363,"h":39375,"l":39359.5,"c":39375,"v":23.588}
{"ts":1651129200000,"o":39375,"h":39380,"l":39374.5,"c":39380,"v":29.468}
{"ts":1651129260000,"o":39380,"h":39380,"l":39350.5,"c":39351,"v":31.882}
{"ts":1651129320000,"o":39351,"h":39366,"l":39351,"c":39366,"v":20.086}
{"ts":1651129380000,"o":39366,"h":39385,"l":39365.5,"c":39384.5,"v":11.477}
{"ts":1651129440000,"o":39384.5,"h":39385,"l":39377.5,"c":39383,"v":11.984}
{"ts":1651129500000,"o":39383,"h":39383.5,"l":39370.5,"c":39380.5,"v":14.276}
{"ts":1651129560000,"o":39380.5,"h":39380.5,"l":39380,"c":39380,"v":5.476}
{"ts":1651129620000,"o":39380,"h":39380,"l":39366,"c":39366.5,"v":15.582}
{"ts":1651129680000,"o":39366.5,"h":39366.5,"l":39366,"c":39366,"v":7.306}
{"ts":1651129740000,"o":39366,"h":39380,"l":39364.5,"c":39365,"v":28.62}
{"ts":1651129800000,"o":39365,"h":39365,"l":39364.5,"c":39364.5,"v":8.126}
{"ts":1651129860000,"o":39364.5,"h":39364.5,"l":39351,"c":39358,"v":17.286}
{"ts":1651129920000,"o":39358,"h":39425,"l":39358,"c":39412,"v":101.912}
{"ts":1651129980000,"o":39412,"h":39425,"l":39410,"c":39410,"v":41.931}
{"ts":1651130040000,"o":39410,"h":39410,"l":39398,"c":39400.5,"v":25.919}
{"ts":1651130100000,"o":39400.5,"h":39415,"l":39399.5,"c":39400,"v":48.687}
{"ts":1651130160000,"o":39400,"h":39400.5,"l":39383,"c":39394,"v":22.642}
{"ts":1651130220000,"o":39394,"h":39402,"l":39393.5,"c":39402,"v":6.484}
{"ts":1651130280000,"o":39402,"h":39430,"l":39402,"c":39430,"v":40.599}
{"ts":1651130340000,"o":39430,"h":39439.5,"l":39424,"c":39424.5,"v":52.307}
{"ts":1651130400000,"o":39424.5,"h":39424.5,"l":39424,"c":39424,"v":9.183}
{"ts":1651130460000,"o":39424,"h":39431,"l":39424,"c":39424,"v":32.082}
{"ts":1651130520000,"o":39424,"h":39435,"l":39424,"c":39435,"v":30.51}
{"ts":1651130580000,"o":39435,"h":39444.5,"l":39435,"c":39436.5,"v":45.19}
{"ts":1651130640000,"o":39436.5,"h":39437,"l":39431.5,"c":39431.5,"v":9.417}
{"ts":1651130700000,"o":39431.5,"h":39451,"l":39431.5,"c":39438.5,"v":49.149}
{"ts":1651130760000,"o":39438.5,"h":39480,"l":39427,"c":39466.5,"v":68.802}
{"ts":1651130820000,"o":39466.5,"h":39575.5,"l":39466.5,"c":39493.5,"v":355.322}
{"ts":1651130880000,"o":39493.5,"h":39508,"l":39491.5,"c":39491.5,"v":113.99}
{"ts":1651130940000,"o":39491.5,"h":39500,"l":39489.5,"c":39489.5,"v":45.144}
{"ts":1651131000000,"o":39489.5,"h":39489.5,"l":39484,"c":39484,"v":37.664}
{"ts":1651131060000,"o":39484,"h":39513,"l":39484,"c":39513,"v":82.353}
{"ts":1651131120000,"o":39513,"h":39530,"l":39493.5,"c":39493.5,"v":38.052}
{"ts":1651131180000,"o":39493.5,"h":39494,"l":39430,"c":39430.5,"v":141.327}
{"ts":1651131240000,"o":39430.5,"h":39450,"l":39430,"c":39442,"v":65.934}
{"ts":1651131300000,"o":39442,"h":39479.5,"l":39440,"c":39479.5,"v":43.974}
{"ts":1651131360000,"o":39479.5,"h":39500,"l":39475,"c":39475,"v":53.611}
{"ts":1651131420000,"o":39475,"h":39475.5,"l":39456.5,"c":39460.5,"v":26.674}
{"ts":1651131480000,"o":39460.5,"h":39465,"l":39460.5,"c":39461,"v":8.254}
{"ts":1651131540000,"o":39461,"h":39468,"l":39450,"c":39465,"v":17.364}
{"ts":1651131600000,"o":39465,"h":39465.5,"l":39459,"c":39459.5,"v":17.067}
{"ts":1651131660000,"o":39459.5,"h":39465,"l":39458,"c":39465,"v":25.153}
{"ts":1651131720000,"o":39465,"h":39468.5,"l":39454.5,"c":39459,"v":41.874}
{"ts":1651131780000,"o":39459,"h":39483,"l":39459,"c":39482.5,"v":19.921}
{"ts":1651131840000,"o":39482.5,"h":39489.5,"l":39480,"c":39489,"v":28.957}
{"ts":1651131900000,"o":39489,"h":39489.5,"l":39479.5,"c":39479.5,"v":18.784}
{"ts":1651131960000,"o":39479.5,"h":39480,"l":39468,"c":39468,"v":15.482}
{"ts":1651132020000,"o":39468,"h":39638,"l":39468,"c":39631.5,"v":518.072}
{"ts":1651132080000,"o":39631.5,"h":39632,"l":39533.5,"c":39537.5,"v":185.538}
{"ts":1651132140000,"o":39537.5,"h":39560,"l":39439.5,"c":39439.5,"v":155.427}
{"ts":1651132200000,"o":39439.5,"h":39483,"l":39434.5,"c":39439.5,"v":109.775}
{"ts":1651132260000,"o":39439.5,"h":39440,"l":39412.5,"c":39433,"v":124.076}
{"ts":1651132320000,"o":39433,"h":39433.5,"l":39400,"c":39400,"v":73.189}
{"ts":1651132380000,"o":39400,"h":39433.5,"l":39400,"c":39433.5,"v":45.011}
{"ts":1651132440000,"o":39433.5,"h":39433.5,"l":39390,"c":39390,"v":52.097}
{"ts":1651132500000,"o":39390,"h":39400,"l":39386,"c":39395,"v":31.395}
{"ts":1651132560000,"o":39395,"h":39402,"l":39392,"c":39402,"v":78.783}
{"ts":1651132620000,"o":39402,"h":39402,"l":39367.5,"c":39380.5,"v":56.352}
{"ts":1651132680000,"o":39380.5,"h":39381,"l":39376.5,"c":39376.5,"v":13.839}
{"ts":1651132740000,"o":39376.5,"h":39377,"l":39354,"c":39354,"v":46.924}
{"ts":1651132800000,"o":39354,"h":39381,"l":39343,"c":39369,"v":137.042}
{"ts":1651132860000,"o":39369,"h":39373.5,"l":39352.5,"c":39352.5,"v":54.893}
{"ts":1651132920000,"o":39352.5,"h":39366,"l":39344,"c":39366,"v":101.859}
{"ts":1651132980000,"o":39366,"h":39366,"l":39361.5,"c":39361.5,"v":13.062}
{"ts":1651133040000,"o":39361.5,"h":39362,"l":39361.5,"c":39361.5,"v":20.496}
{"ts":1651133100000,"o":39361.5,"h":39362,"l":39360,"c":39360,"v":22.095}
{"ts":1651133160000,"o":39360,"h":39360.5,"l":39355,"c":39360.5,"v":27.51}
{"ts":1651133220000,"o":39360.5,"h":39400,"l":39360.5,"c":39400,"v":89.529}
{"ts":1651133280000,"o":39400,"h":39425.5,"l":39399.5,"c":39414,"v":54.409}
{"ts":1651133340000,"o":39414,"h":39420,"l":39414,"c":39420,"v":33.858}
{"ts":1651133400000,"o":39420,"h":39420,"l":39394.5,"c":39395,"v":52.383}
{"ts":1651133460000,"o":39395,"h":39395,"l":39366,"c":39384,"v":26.385}
{"ts":1651133520000,"o":39384,"h":39389.5,"l":39384,"c":39389.5,"v":12.679}
{"ts":1651133580000,"o":39389.5,"h":39419,"l":39389,"c":39419,"v":22.152}
{"ts":1651133640000,"o":39419,"h":39491,"l":39418.5,"c":39490.5,"v":136.766}
{"ts":1651133700000,"o":39490.5,"h":39494,"l":39470,"c":39475,"v":42.945}
{"ts":1651133760000,"o":39475,"h":39494.5,"l":39471,"c":39494.5,"v":28.697}
{"ts":1651133820000,"o":39494.5,"h":39500,"l":39477.5,"c":39494.5,"v":47.41}
{"ts":1651133880000,"o":39494.5,"h":39502,"l":39483,"c":39490,"v":51.485}
{"ts":1651133940000,"o":39490,"h":39490,"l":39481,"c":39481,"v":8.683}
{"ts":1651134000000,"o":39481,"h":39481.5,"l":39481,"c":39481,"v":14.329}
{"ts":1651134060000,"o":39481,"h":39483,"l":39467,"c":39477.5,"v":21.165}
{"ts":1651134120000,"o":39477.5,"h":39478,"l":39475,"c":39475.5,"v":8.002}
{"ts":1651134180000,"o":39475.5,"h":39482,"l":39475,"c":39482,"v":14.711}
{"ts":1651134240000,"o":39482,"h":39492,"l":39475.5,"c":39475.5,"v":59.432}
{"ts":1651134300000,"o":39475.5,"h":39475.5,"l":39463.5,"c":39475,"v":15.019}
{"ts":1651134360000,"o":39475,"h":39519,"l":39474.5,"c":39514,"v":59.671}
{"ts":1651134420000,"o":39514,"h":39561,"l":39513.5,"c":39538,"v":114.167}
{"ts":1651134480000,"o":39538,"h":39550,"l":39513.5,"c":39527,"v":86.451}
{"ts":1651134540000,"o":39527,"h":39561,"l":39514,"c":39560.5,"v":102.696}
{"ts":1651134600000,"o":39560.5,"h":39570,"l":39542,"c":39550.5,"v":109.373}
{"ts":1651134660000,"o":39550.5,"h":39550.5,"l":39550,"c":39550,"v":23.646}
{"ts":1651134720000,"o":39550,"h":39580,"l":39550,"c":39579.5,"v":47.205}
{"ts":1651134780000,"o":39579.5,"h":39610.5,"l":39570,"c":39574.5,"v":164.951}
{"ts":1651134840000,"o":39574.5,"h":39607,"l":39568,"c":39594.5,"v":63.705}
{"ts":1651134900000,"o":39594.5,"h":39596,"l":39570.5,"c":39580,"v":66.158}
{"ts":1651134960000,"o":39580,"h":39616.5,"l":39579.5,"c":39611,"v":90.287}
{"ts":1651135020000,"o":39611,"h":39620,"l":39610.5,"c":39619.5,"v":64.101}
{"ts":1651135080000,"o":39619.5,"h":39620,"l":39585,"c":39585,"v":81.8}
{"ts":1651135140000,"o":39585,"h":39585.5,"l":39550,"c":39550,"v":48.797}
{"ts":1651135200000,"o":39550,"h":39620,"l":39550,"c":39600.5,"v":183.335}
{"ts":1651135260000,"o":39600.5,"h":39612.5,"l":39600.5,"c":39602.5,"v":53.292}
{"ts":1651135320000,"o":39602.5,"h":39603,"l":39602.5,"c":39603,"v":19.059}
{"ts":1651135380000,"o":39603,"h":39603,"l":39602.5,"c":39603,"v":7.93}
{"ts":1651135440000,"o":39603,"h":39610,"l":39602.5,"c":39610,"v":26.075}
{"ts":1651135500000,"o":39610,"h":39675,"l":39609.5,"c":39671.5,"v":102.928}
{"ts":1651135560000,"o":39671.5,"h":39672,"l":39633,"c":39633,"v":113.564}
{"ts":1651135620000,"o":39633,"h":39633.5,"l":39591,"c":39591.5,"v":85.637}
{"ts":1651135680000,"o":39591.5,"h":39595,"l":39588.5,"c":39588.5,"v":46.023}
{"ts":1651135740000,"o":39588.5,"h":39634,"l":39588.5,"c":39613.5,"v":42.338}
{"ts":1651135800000,"o":39613.5,"h":39613.5,"l":39600,"c":39600,"v":27.51}
{"ts":1651135860000,"o":39600,"h":39600.5,"l":39593,"c":39593,"v":24.184}
{"ts":1651135920000,"o":39593,"h":39619,"l":39593,"c":39601.5,"v":53.004}
{"ts":1651135980000,"o":39601.5,"h":39615.5,"l":39601.5,"c":39610.5,"v":18.299}
{"ts":1651136040000,"o":39610.5,"h":39615,"l":39610.5,"c":39615,"v":13.689}
{"ts":1651136100000,"o":39615,"h":39615,"l":39611,"c":39614.5,"v":20.71}
{"ts":1651136160000,"o":39614.5,"h":39640,"l":39614.5,"c":39640,"v":41.71}
{"ts":1651136220000,"o":39640,"h":39877,"l":39617,"c":39668.5,"v":1318.554}
{"ts":1651136280000,"o":39668.5,"h":39668.5,"l":39608,"c":39612.5,"v":244.981}
{"ts":1651136340000,"o":39612.5,"h":39615,"l":39572.5,"c":39611.5,"v":119.781}
{"ts":1651136400000,"o":39611.5,"h":39748,"l":39611,"c":39681,"v":308.505}
{"ts":1651136460000,"o":39681,"h":39720,"l":39663.5,"c":39663.5,"v":156.874}
{"ts":1651136520000,"o":39663.5,"h":39664,"l":39627.5,"c":39649,"v":89.209}
{"ts":1651136580000,"o":39649,"h":39661,"l":39640,"c":39650,"v":28.624}
{"ts":1651136640000,"o":39650,"h":39679,"l":39650,"c":39669.5,"v":21.579}
{"ts":1651136700000,"o":39669.5,"h":39824.5,"l":39664.5,"c":39761.5,"v":278.743}
{"ts":1651136760000,"o":39761.5,"h":39780,"l":39727,"c":39744,"v":129.193}
{"ts":1651136820000,"o":39744,"h":39744,"l":39720.5,"c":39723.5,"v":33.523}
{"ts":1651136880000,"o":39723.5,"h":39729.5,"l":39723.5,"c":39729.5,"v":26.208}
{"ts":1651136940000,"o":39729.5,"h":39744,"l":39715,"c":39720,"v":85.547}
{"ts":1651137000000,"o":39720,"h":39744,"l":39720,"c":39729.5,"v":118.317}
{"ts":1651137060000,"o":39729.5,"h":39761,"l":39729,"c":39734,"v":180.09}
{"ts":1651137120000,"o":39734,"h":39735,"l":39730.5,"c":39730.5,"v":36.178}
{"ts":1651137180000,"o":39730.5,"h":39731,"l":39725,"c":39725.5,"v":52.766}
{"ts":1651137240000,"o":39725.5,"h":39725.5,"l":39717,"c":39717,"v":69.165}
{"ts":1651137300000,"o":39717,"h":39733.5,"l":39717,"c":39733.5,"v":20.998}
{"ts":1651137360000,"o":39733.5,"h":39733.5,"l":39730,"c":39730,"v":47.934}
{"ts":1651137420000,"o":39730,"h":39730,"l":39722.5,"c":39722.5,"v":18.722}
{"ts":1651137480000,"o":39722.5,"h":39723,"l":39722.5,"c":39722.5,"v":29.943}
{"ts":1651137540000,"o":39722.5,"h":39723,"l":39722.5,"c":39722.5,"v":56.019}
{"ts":1651137600000,"o":39722.5,"h":39745,"l":39722.5,"c":39744.5,"v":18.588}
{"ts":1651137660000,"o":39744.5,"h":39781.5,"l":39744.5,"c":39772,"v":129.699}
{"ts":1651137720000,"o":39772,"h":39772.5,"l":39750.5,"c":39755.5,"v":58.987}
{"ts":1651137780000,"o":39755.5,"h":39756,"l":39673.5,"c":39687.5,"v":151.931}
{"ts":1651137840000,"o":39687.5,"h":39780,"l":39687,"c":39712.5,"v":107.244}
{"ts":1651137900000,"o":39712.5,"h":39735.5,"l":39712.5,"c":39726,"v":41.524}
{"ts":1651137960000,"o":39726,"h":39726.5,"l":39697.5,"c":39697.5,"v":33.038}
{"ts":1651138020000,"o":39697.5,"h":39698,"l":39687,"c":39687,"v":41.739}
{"ts":1651138080000,"o":39687,"h":39687,"l":39673.5,"c":39684,"v":59.147}
{"ts":1651138140000,"o":39684,"h":39698,"l":39673.5,"c":39673.5,"v":43.57}
{"ts":1651138200000,"o":39673.5,"h":39719,"l":39670,"c":39718.5,"v":66.887}
{"ts":1651138260000,"o":39718.5,"h":39719,"l":39706.5,"c":39719,"v":65.185}
{"ts":1651138320000,"o":39719,"h":39719,"l":39688,"c":39694.5,"v":54.066}
{"ts":1651138380000,"o":39694.5,"h":39707,"l":39694.5,"c":39699.5,"v":25.625}
{"ts":1651138440000,"o":39699.5,"h":39706,"l":39699.5,"c":39700,"v":26.899}
{"ts":1651138500000,"o":39700,"h":39742,"l":39700,"c":39742,"v":42.436}
{"ts":1651138560000,"o":39742,"h":39774.5,"l":39741.5,"c":39760.5,"v":123.727}
{"ts":1651138620000,"o":39760.5,"h":39761,"l":39760.5,"c":39760.5,"v":13.81}
{"ts":1651138680000,"o":39760.5,"h":39761,"l":39750,"c":39755.5,"v":36.741}
{"ts":1651138740000,"o":39755.5,"h":39755.5,"l":39751,"c":39751,"v":66.129}
{"ts":1651138800000,"o":39751,"h":39797,"l":39748.5,"c":39796,"v":102.061}
{"ts":1651138860000,"o":39796,"h":39796,"l":39764,"c":39789,"v":101.964}
{"ts":1651138920000,"o":39789,"h":39896.5,"l":39789,"c":39813.5,"v":391.134}
{"ts":1651138980000,"o":39813.5,"h":39819,"l":39790.5,"c":39790.5,"v":57.32}
{"ts":1651139040000,"o":39790.5,"h":39807,"l":39780,"c":39780.5,"v":64.846}
{"ts":1651139100000,"o":39780.5,"h":39794,"l":39778.5,"c":39778.5,"v":74.467}
{"ts":1651139160000,"o":39778.5,"h":39790,"l":39758,"c":39776,"v":56.342}
{"ts":1651139220000,"o":39776,"h":39776.5,"l":39759.5,"c":39763,"v":39.333}
{"ts":1651139280000,"o":39763,"h":39800,"l":39762.5,"c":39799.5,"v":86.045}
{"ts":1651139340000,"o":39799.5,"h":39800,"l":39781.5,"c":39781.5,"v":37.611}
{"ts":1651139400000,"o":39781.5,"h":39782,"l":39755,"c":39755,"v":34.553}
{"ts":1651139460000,"o":39755,"h":39760,"l":39750,"c":39756.5,"v":32.003}
{"ts":1651139520000,"o":39756.5,"h":39757,"l":39745.5,"c":39745.5,"v":27.091}
{"ts":1651139580000,"o":39745.5,"h":39750.5,"l":39745,"c":39745.5,"v":18.804}
{"ts":1651139640000,"o":39745.5,"h":39749.5,"l":39732,"c":39749.5,"v":27.714}
{"ts":1651139700000,"o":39749.5,"h":39765,"l":39749,"c":39755,"v":19.359}
{"ts":1651139760000,"o":39755,"h":39767.5,"l":39755,"c":39767,"v":13.523}
{"ts":1651139820000,"o":39767,"h":39767.5,"l":39755,"c":39755.5,"v":15.19}
{"ts":1651139880000,"o":39755.5,"h":39755.5,"l":39740,"c":39740,"v":25.236}
{"ts":1651139940000,"o":39740,"h":39755.5,"l":39740,"c":39755,"v":9.085}
{"ts":1651140000000,"o":39755,"h":39785,"l":39755,"c":39779.5,"v":32.705}
{"ts":1651140060000,"o":39779.5,"h":39805,"l":39779.5,"c":39793.5,"v":75.374}
{"ts":1651140120000,"o":39793.5,"h":39799.5,"l":39783.5,"c":39794.5,"v":25.103}
{"ts":1651140180000,"o":39794.5,"h":39794.5,"l":39784,"c":39784,"v":17.335}
{"ts":1651140240000,"o":39784,"h":39784,"l":39775,"c":39784,"v":18.963}
{"ts":1651140300000,"o":39784,"h":39785,"l":39783.5,"c":39785,"v":11.692}
{"ts":1651140360000,"o":39785,"h":39810,"l":39784.5,"c":39809.5,"v":22.537}
{"ts":1651140420000,"o":39809.5,"h":39810,"l":39767,"c":39768,"v":92.742}
{"ts":1651140480000,"o":39768,"h":39768.5,"l":39768,"c":39768,"v":21.649}
{"ts":1651140540000,"o":39768,"h":39768.5,"l":39768,"c":39768.5,"v":6.624}
{"ts":1651140600000,"o":39768.5,"h":39779,"l":39755,"c":39755,"v":41.095}
{"ts":1651140660000,"o":39755,"h":39755.5,"l":39685.5,"c":39700,"v":351.737}
{"ts":1651140720000,"o":39700,"h":39713,"l":39699.5,"c":39705,"v":42.912}
{"ts":1651140780000,"o":39705,"h":39705.5,"l":39685,"c":39685,"v":58.372}
{"ts":1651140840000,"o":39685,"h":39700,"l":39685,"c":39700,"v":49.509}
{"ts":1651140900000,"o":39700,"h":39700,"l":39665,"c":39665,"v":89.015}
{"ts":1651140960000,"o":39665,"h":39665.5,"l":39652,"c":39652,"v":37.856}
{"ts":1651141020000,"o":39652,"h":39652.5,"l":39586,"c":39623,"v":230.828}
{"ts":1651141080000,"o":39623,"h":39640,"l":39615,"c":39615,"v":53.259}
{"ts":1651141140000,"o":39615,"h":39616,"l":39591,"c":39594.5,"v":111.09}
{"ts":1651141200000,"o":39594.5,"h":39612,"l":39589.5,"c":39590,"v":68.872}
{"ts":1651141260000,"o":39590,"h":39660,"l":39588,"c":39639,"v":136.873}
{"ts":1651141320000,"o":39639,"h":39665.5,"l":39639,"c":39650,"v":34.16}
{"ts":1651141380000,"o":39650,"h":39668,"l":39649.5,"c":39655.5,"v":36.495}
{"ts":1651141440000,"o":39655.5,"h":39661,"l":39653.5,"c":39654,"v":32.571}
{"ts":1651141500000,"o":39654,"h":39659.5,"l":39653.5,"c":39659,"v":26.246}
{"ts":1651141560000,"o":39659,"h":39734,"l":39659,"c":39726.5,"v":97.292}
{"ts":1651141620000,"o":39726.5,"h":39732.5,"l":39707,"c":39707.5,"v":40.599}
{"ts":1651141680000,"o":39707.5,"h":39734,"l":39687,"c":39687,"v":71.919}
{"ts":1651141740000,"o":39687,"h":39704,"l":39687,"c":39696,"v":31.843}
{"ts":1651141800000,"o":39696,"h":39696,"l":39666.5,"c":39675.5,"v":59.152}
{"ts":1651141860000,"o":39675.5,"h":39702,"l":39675,"c":39702,"v":31.464}
{"ts":1651141920000,"o":39702,"h":39702,"l":39701.5,"c":39701.5,"v":17.236}
{"ts":1651141980000,"o":39701.5,"h":39712,"l":39701.5,"c":39712,"v":52.947}
{"ts":1651142040000,"o":39712,"h":39712,"l":39690,"c":39690.5,"v":37.05}
{"ts":1651142100000,"o":39690.5,"h":39697.5,"l":39681.5,"c":39681.5,"v":13.026}
{"ts":1651142160000,"o":39681.5,"h":39682,"l":39681,"c":39681,"v":15.712}
{"ts":1651142220000,"o":39681,"h":39681,"l":39655,"c":39655.5,"v":54.09}
{"ts":1651142280000,"o":39655.5,"h":39655.5,"l":39634.5,"c":39638.5,"v":42.496}
{"ts":1651142340000,"o":39638.5,"h":39640,"l":39638,"c":39640,"v":30.942}
{"ts":1651142400000,"o":39640,"h":39646.5,"l":39630,"c":39646,"v":56.332}
{"ts":1651142460000,"o":39646,"h":39651,"l":39632.5,"c":39651,"v":36.252}
{"ts":1651142520000,"o":39651,"h":39651,"l":39648,"c":39648,"v":16.524}
{"ts":1651142580000,"o":39648,"h":39648,"l":39634,"c":39634.5,"v":20.934}
{"ts":1651142640000,"o":39634.5,"h":39641,"l":39634,"c":39640.5,"v":10.191}
{"ts":1651142700000,"o":39640.5,"h":39641,"l":39640.5,"c":39641,"v":8.699}
{"ts":1651142760000,"o":39641,"h":39672,"l":39639.5,"c":39671.5,"v":41.692}
{"ts":1651142820000,"o":39671.5,"h":39680,"l":39671.5,"c":39679.5,"v":21.116}
{"ts":1651142880000,"o":39679.5,"h":39680,"l":39665,"c":39665,"v":9.969}
{"ts":1651142940000,"o":39665,"h":39665.5,"l":39665,"c":39665,"v":5.348}
{"ts":1651143000000,"o":39665,"h":39669.5,"l":39665,"c":39669,"v":11.429}
{"ts":1651143060000,"o":39669,"h":39693,"l":39669,"c":39693,"v":17.786}
{"ts":1651143120000,"o":39693,"h":39693,"l":39680,"c":39680,"v":12.25}
{"ts":1651143180000,"o":39680,"h":39686.5,"l":39677,"c":39677.5,"v":11.771}
{"ts":1651143240000,"o":39677.5,"h":39700,"l":39677,"c":39697,"v":23.139}
{"ts":1651143300000,"o":39697,"h":39697,"l":39690.5,"c":39691,"v":11.403}
{"ts":1651143360000,"o":39691,"h":39700,"l":39691,"c":39699.5,"v":20.288}
{"ts":1651143420000,"o":39699.5,"h":39700,"l":39690.5,"c":39690.5,"v":7.848}
{"ts":1651143480000,"o":39690.5,"h":39691,"l":39690.5,"c":39690.5,"v":21.564}
{"ts":1651143540000,"o":39690.5,"h":39699,"l":39690.5,"c":39699,"v":20.45}
{"ts":1651143600000,"o":39699,"h":39700,"l":39698.5,"c":39699.5,"v":21.131}
{"ts":1651143660000,"o":39699.5,"h":39702,"l":39699.5,"c":39701.5,"v":13.256}
{"ts":1651143720000,"o":39701.5,"h":39729,"l":39701.5,"c":39729,"v":32.813}
{"ts":1651143780000,"o":39729,"h":39738.5,"l":39728.5,"c":39738.5,"v":27.279}
{"ts":1651143840000,"o":39738.5,"h":39738.5,"l":39738,"c":39738.5,"v":27.282}
{"ts":1651143900000,"o":39738.5,"h":39754,"l":39710,"c":39710,"v":70.103}
{"ts":1651143960000,"o":39710,"h":39726.5,"l":39710,"c":39726,"v":11.329}
{"ts":1651144020000,"o":39726,"h":39735,"l":39726,"c":39732,"v":12.52}
{"ts":1651144080000,"o":39732,"h":39732,"l":39726,"c":39726.5,"v":8.638}
{"ts":1651144140000,"o":39726.5,"h":39730,"l":39724.5,"c":39724.5,"v":9.006}
{"ts":1651144200000,"o":39724.5,"h":39724.5,"l":39724,"c":39724,"v":6.386}
{"ts":1651144260000,"o":39724,"h":39735.5,"l":39724,"c":39735,"v":21.586}
{"ts":1651144320000,"o":39735,"h":39747,"l":39735,"c":39747,"v":22.802}
{"ts":1651144380000,"o":39747,"h":39747,"l":39731,"c":39731.5,"v":10.118}
{"ts":1651144440000,"o":39731.5,"h":39731.5,"l":39725,"c":39725,"v":7.994}
{"ts":1651144500000,"o":39725,"h":39725.5,"l":39700,"c":39721.5,"v":63.15}
{"ts":1651144560000,"o":39721.5,"h":39721.5,"l":39721,"c":39721.5,"v":7.663}
{"ts":1651144620000,"o":39721.5,"h":39721.5,"l":39719,"c":39719,"v":11.752}
{"ts":1651144680000,"o":39719,"h":39719.5,"l":39677,"c":39677,"v":53.72}
{"ts":1651144740000,"o":39677,"h":39677.5,"l":39654.5,"c":39662.5,"v":56.919}
{"ts":1651144800000,"o":39662.5,"h":39663,"l":39633.5,"c":39634,"v":65.649}
{"ts":1651144860000,"o":39634,"h":39634,"l":39630.5,"c":39630.5,"v":23.731}
{"ts":1651144920000,"o":39630.5,"h":39630.5,"l":39615,"c":39624,"v":41.861}
{"ts":1651144980000,"o":39624,"h":39641.5,"l":39623.5,"c":39641.5,"v":36.45}
{"ts":1651145040000,"o":39641.5,"h":39641.5,"l":39614,"c":39614.5,"v":27.189}
{"ts":1651145100000,"o":39614.5,"h":39630,"l":39614,"c":39615,"v":30.058}
{"ts":1651145160000,"o":39615,"h":39633,"l":39614,"c":39633,"v":35.087}
{"ts":1651145220000,"o":39633,"h":39633,"l":39619.5,"c":39619.5,"v":14.672}
{"ts":1651145280000,"o":39619.5,"h":39630,"l":39619.5,"c":39625.5,"v":12.244}
{"ts":1651145340000,"o":39625.5,"h":39632.5,"l":39625,"c":39632,"v":18.012}
{"ts":1651145400000,"o":39632,"h":39644,"l":39632,"c":39644,"v":20.563}
{"ts":1651145460000,"o":39644,"h":39644,"l":39609.5,"c":39620.5,"v":52.575}
{"ts":1651145520000,"o":39620.5,"h":39666,"l":39620.5,"c":39656,"v":20.475}
{"ts":1651145580000,"o":39656,"h":39666,"l":39637,"c":39637,"v":57.542}
{"ts":1651145640000,"o":39637,"h":39637.5,"l":39624,"c":39624.5,"v":14.874}
{"ts":1651145700000,"o":39624.5,"h":39627,"l":39614,"c":39624,"v":22.879}
{"ts":1651145760000,"o":39624,"h":39624,"l":39623.5,"c":39623.5,"v":17.296}
{"ts":1651145820000,"o":39623.5,"h":39644,"l":39623.5,"c":39644,"v":68.501}
{"ts":1651145880000,"o":39644,"h":39644,"l":39636,"c":39636.5,"v":26.482}
{"ts":1651145940000,"o":39636.5,"h":39636.5,"l":39636,"c":39636,"v":4.138}
{"ts":1651146000000,"o":39636,"h":39636.5,"l":39636,"c":39636,"v":6.539}
{"ts":1651146060000,"o":39636,"h":39636.5,"l":39626.5,"c":39636.5,"v":24.77}
{"ts":1651146120000,"o":39636.5,"h":39658,"l":39636,"c":39658,"v":41.971}
{"ts":1651146180000,"o":39658,"h":39658,"l":39650,"c":39650.5,"v":16.09}
{"ts":1651146240000,"o":39650.5,"h":39650.5,"l":39650,"c":39650.5,"v":28.26}
{"ts":1651146300000,"o":39650.5,"h":39650.5,"l":39650,"c":39650,"v":3.457}
{"ts":1651146360000,"o":39650,"h":39690.5,"l":39650,"c":39690.5,"v":54.149}
{"ts":1651146420000,"o":39690.5,"h":39690.5,"l":39678,"c":39678,"v":16.689}
{"ts":1651146480000,"o":39678,"h":39678.5,"l":39664.5,"c":39664.5,"v":7.34}
{"ts":1651146540000,"o":39664.5,"h":39665,"l":39664.5,"c":39665,"v":11.13}
{"ts":1651146600000,"o":39665,"h":39684,"l":39664.5,"c":39684,"v":12.787}
{"ts":1651146660000,"o":39684,"h":39684,"l":39675.5,"c":39675.5,"v":12.014}
{"ts":1651146720000,"o":39675.5,"h":39675.5,"l":39650,"c":39650,"v":15.388}
{"ts":1651146780000,"o":39650,"h":39671,"l":39650,"c":39665,"v":17.051}
{"ts":1651146840000,"o":39665,"h":39665,"l":39661,"c":39661,"v":6.179}
{"ts":1651146900000,"o":39661,"h":39661.5,"l":39640,"c":39647,"v":83.205}
{"ts":1651146960000,"o":39647,"h":39685,"l":39646.5,"c":39684.5,"v":41.91}
{"ts":1651147020000,"o":39684.5,"h":39685,"l":39677,"c":39677.5,"v":14.244}
{"ts":1651147080000,"o":39677.5,"h":39677.5,"l":39662,"c":39662.5,"v":11.624}
{"ts":1651147140000,"o":39662.5,"h":39669,"l":39662,"c":39668.5,"v":8.574}
{"ts":1651147200000,"o":39668.5,"h":39711,"l":39668.5,"c":39692,"v":114.311}
{"ts":1651147260000,"o":39692,"h":39711,"l":39692,"c":39698,"v":50.622}
{"ts":1651147320000,"o":39698,"h":39712.5,"l":39697.5,"c":39700,"v":63.204}
{"ts":1651147380000,"o":39700,"h":39700,"l":39699.5,"c":39700,"v":14.085}
{"ts":1651147440000,"o":39700,"h":39700,"l":39678,"c":39678,"v":23.75}
{"ts":1651147500000,"o":39678,"h":39707.5,"l":39674,"c":39692.5,"v":38.883}
{"ts":1651147560000,"o":39692.5,"h":39710,"l":39692.5,"c":39709.5,"v":12.509}
{"ts":1651147620000,"o":39709.5,"h":39793.5,"l":39709.5,"c":39760.5,"v":266.492}
{"ts":1651147680000,"o":39760.5,"h":39761,"l":39743.5,"c":39743.5,"v":53.261}
{"ts":1651147740000,"o":39743.5,"h":39745,"l":39733.5,"c":39745,"v":52.227}
{"ts":1651147800000,"o":39745,"h":39745,"l":39706,"c":39706.5,"v":70.662}
{"ts":1651147860000,"o":39706.5,"h":39718.5,"l":39661.5,"c":39663,"v":76.519}
{"ts":1651147920000,"o":39663,"h":39688,"l":39636,"c":39640,"v":260.097}
{"ts":1651147980000,"o":39640,"h":39659.5,"l":39592,"c":39592.5,"v":246.384}
{"ts":1651148040000,"o":39592.5,"h":39640,"l":39563,"c":39570.5,"v":183.903}
{"ts":1651148100000,"o":39570.5,"h":39570.5,"l":39511,"c":39536.5,"v":238.03}
{"ts":1651148160000,"o":39536.5,"h":39565.5,"l":39529.5,"c":39565,"v":90.102}
{"ts":1651148220000,"o":39565,"h":39594,"l":39565,"c":39578.5,"v":76.844}
{"ts":1651148280000,"o":39578.5,"h":39618,"l":39578,"c":39603,"v":71.977}
{"ts":1651148340000,"o":39603,"h":39632,"l":39600,"c":39631.5,"v":41.94}
{"ts":1651148400000,"o":39631.5,"h":39649.5,"l":39608.5,"c":39624,"v":62.639}
{"ts":1651148460000,"o":39624,"h":39656,"l":39623.5,"c":39650,"v":65.588}
{"ts":1651148520000,"o":39650,"h":39728.5,"l":39649.5,"c":39728,"v":119.712}
{"ts":1651148580000,"o":39728,"h":39728.5,"l":39681,"c":39693,"v":114.906}
{"ts":1651148640000,"o":39693,"h":39715,"l":39693,"c":39715,"v":45.89}
{"ts":1651148700000,"o":39715,"h":39726.5,"l":39699,"c":39710,"v":45.691}
{"ts":1651148760000,"o":39710,"h":39720,"l":39685,"c":39685,"v":38.586}
{"ts":1651148820000,"o":39685,"h":39700,"l":39684.5,"c":39685,"v":28.193}
{"ts":1651148880000,"o":39685,"h":39724,"l":39662.5,"c":39715,"v":68.677}
{"ts":1651148940000,"o":39715,"h":39747,"l":39700,"c":39700.5,"v":77.434}
{"ts":1651149000000,"o":39700.5,"h":39700.5,"l":39627,"c":39637,"v":76.74}
{"ts":1651149060000,"o":39637,"h":39725,"l":39636.5,"c":39711.5,"v":101.275}
{"ts":1651149120000,"o":39711.5,"h":39834,"l":39707,"c":39804.5,"v":386.923}
{"ts":1651149180000,"o":39804.5,"h":39812,"l":39753,"c":39791.5,"v":138.768}
{"ts":1651149240000,"o":39791.5,"h":39800,"l":39762,"c":39779.5,"v":121.949}
{"ts":1651149300000,"o":39779.5,"h":39789,"l":39677.5,"c":39677.5,"v":105.19}
{"ts":1651149360000,"o":39677.5,"h":39690,"l":39658,"c":39677,"v":92.68}
{"ts":1651149420000,"o":39677,"h":39687,"l":39666.5,"c":39674,"v":44.09}
{"ts":1651149480000,"o":39674,"h":39700,"l":39673.5,"c":39700,"v":46.762}
{"ts":1651149540000,"o":39700,"h":39725,"l":39682.5,"c":39706.5,"v":42.167}
{"ts":1651149600000,"o":39706.5,"h":39722,"l":39706.5,"c":39713,"v":22.946}
{"ts":1651149660000,"o":39713,"h":39769,"l":39712.5,"c":39768.5,"v":49.546}
{"ts":1651149720000,"o":39768.5,"h":39777.5,"l":39745,"c":39745,"v":47.749}
{"ts":1651149780000,"o":39745,"h":39768.5,"l":39745,"c":39754,"v":33.527}
{"ts":1651149840000,"o":39754,"h":39764,"l":39754,"c":39764,"v":15.066}
{"ts":1651149900000,"o":39764,"h":39764,"l":39742,"c":39751.5,"v":28.494}
{"ts":1651149960000,"o":39751.5,"h":39755,"l":39736,"c":39736.5,"v":20.331}
{"ts":1651150020000,"o":39736.5,"h":39736.5,"l":39719,"c":39719,"v":26.999}
{"ts":1651150080000,"o":39719,"h":39719,"l":39682,"c":39687,"v":96.086}
{"ts":1651150140000,"o":39687,"h":39687,"l":39645,"c":39664.5,"v":82.261}
{"ts":1651150200000,"o":39664.5,"h":39664.5,"l":39630,"c":39630,"v":62.326}
{"ts":1651150260000,"o":39630,"h":39630.5,"l":39597,"c":39601,"v":239.121}
{"ts":1651150320000,"o":39601,"h":39601.5,"l":39550,"c":39585.5,"v":229.883}
{"ts":1651150380000,"o":39585.5,"h":39585.5,"l":39555,"c":39558.5,"v":136.125}
{"ts":1651150440000,"o":39558.5,"h":39558.5,"l":39535.5,"c":39547,"v":94.225}
{"ts":1651150500000,"o":39547,"h":39547.5,"l":39519,"c":39542,"v":128.978}
{"ts":1651150560000,"o":39542,"h":39590,"l":39542,"c":39577,"v":150.775}
{"ts":1651150620000,"o":39577,"h":39599,"l":39555,"c":39555.5,"v":293.872}
{"ts":1651150680000,"o":39555.5,"h":39555.5,"l":39512.5,"c":39524,"v":106.809}
{"ts":1651150740000,"o":39524,"h":39550,"l":39522.5,"c":39540,"v":182.617}
{"ts":1651150800000,"o":39540,"h":39540.5,"l":39452,"c":39524.5,"v":400.738}
{"ts":1651150860000,"o":39524.5,"h":39561,"l":39479.5,"c":39504,"v":150.457}
{"ts":1651150920000,"o":39504,"h":39504,"l":39447.5,"c":39449,"v":229.853}
{"ts":1651150980000,"o":39449,"h":39473,"l":39406,"c":39445,"v":348.972}
{"ts":1651151040000,"o":39445,"h":39464,"l":39420.5,"c":39441,"v":100.924}
{"ts":1651151100000,"o":39441,"h":39464.5,"l":39430,"c":39464.5,"v":67.705}
{"ts":1651151160000,"o":39464.5,"h":39488,"l":39464,"c":39478,"v":102.469}
{"ts":1651151220000,"o":39478,"h":39488.5,"l":39469.5,"c":39488.5,"v":40.362}
{"ts":1651151280000,"o":39488.5,"h":39490,"l":39470.5,"c":39477.5,"v":50.304}
{"ts":1651151340000,"o":39477.5,"h":39478,"l":39451,"c":39461,"v":76.377}
{"ts":1651151400000,"o":39461,"h":39461,"l":39400,"c":39400,"v":147.461}
{"ts":1651151460000,"o":39400,"h":39400.5,"l":39310,"c":39398,"v":659.206}
{"ts":1651151520000,"o":39398,"h":39444,"l":39398,"c":39436,"v":230.999}
{"ts":1651151580000,"o":39436,"h":39436,"l":39338,"c":39353,"v":142.328}
{"ts":1651151640000,"o":39353,"h":39380,"l":39352.5,"c":39374,"v":119.301}
{"ts":1651151700000,"o":39374,"h":39410,"l":39355,"c":39401.5,"v":91.816}
{"ts":1651151760000,"o":39401.5,"h":39425,"l":39400,"c":39402,"v":114.156}
{"ts":1651151820000,"o":39402,"h":39402,"l":39338.5,"c":39377,"v":101.704}
{"ts":1651151880000,"o":39377,"h":39385,"l":39262.5,"c":39309,"v":385.083}
{"ts":1651151940000,"o":39309,"h":39328,"l":39235,"c":39263,"v":313.344}
{"ts":1651152000000,"o":39263,"h":39290,"l":39195.5,"c":39268,"v":365.867}
{"ts":1651152060000,"o":39268,"h":39296,"l":39268,"c":39289.5,"v":172.518}
{"ts":1651152120000,"o":39289.5,"h":39340,"l":39289,"c":39314.5,"v":172.243}
{"ts":1651152180000,"o":39314.5,"h":39315,"l":39289,"c":39289,"v":96.568}
{"ts":1651152240000,"o":39289,"h":39367,"l":39289,"c":39367,"v":123.275}
{"ts":1651152300000,"o":39367,"h":39449.5,"l":39353,"c":39443,"v":241.57}
{"ts":1651152360000,"o":39443,"h":39483.5,"l":39402.5,"c":39422,"v":210.697}
{"ts":1651152420000,"o":39422,"h":39433.5,"l":39401.5,"c":39401.5,"v":90.978}
{"ts":1651152480000,"o":39401.5,"h":39429.5,"l":39401.5,"c":39429,"v":59.327}
{"ts":1651152540000,"o":39429,"h":39429.5,"l":39400,"c":39418.5,"v":55.74}
{"ts":1651152600000,"o":39418.5,"h":39531,"l":39418.5,"c":39499.5,"v":306.594}
{"ts":1651152660000,"o":39499.5,"h":39535.5,"l":39450,"c":39460.5,"v":181.544}
{"ts":1651152720000,"o":39460.5,"h":39460.5,"l":39325.5,"c":39331,"v":266.553}
{"ts":1651152780000,"o":39331,"h":39420,"l":39330.5,"c":39380,"v":118.051}
{"ts":1651152840000,"o":39380,"h":39428,"l":39372,"c":39372,"v":95.959}
{"ts":1651152900000,"o":39372,"h":39385.5,"l":39337.5,"c":39381.5,"v":109.562}
{"ts":1651152960000,"o":39381.5,"h":39422.5,"l":39360.5,"c":39367.5,"v":140.047}
{"ts":1651153020000,"o":39367.5,"h":39419.5,"l":39360,"c":39405.5,"v":103.778}
{"ts":1651153080000,"o":39405.5,"h":39414,"l":39372,"c":39372,"v":62.007}
{"ts":1651153140000,"o":39372,"h":39381.5,"l":39340.5,"c":39341,"v":148.844}
{"ts":1651153200000,"o":39341,"h":39425,"l":39312,"c":39372.5,"v":234.09}
{"ts":1651153260000,"o":39372.5,"h":39403,"l":39372.5,"c":39396,"v":94.26}
{"ts":1651153320000,"o":39396,"h":39412,"l":39364.5,"c":39364.5,"v":94.421}
{"ts":1651153380000,"o":39364.5,"h":39367,"l":39315,"c":39315,"v":75.599}
{"ts":1651153440000,"o":39315,"h":39315.5,"l":39227,"c":39238,"v":331.121}
{"ts":1651153500000,"o":39238,"h":39313,"l":39226,"c":39238.5,"v":200.287}
{"ts":1651153560000,"o":39238.5,"h":39275,"l":39238,"c":39245,"v":109.306}
{"ts":1651153620000,"o":39245,"h":39260,"l":39156,"c":39165,"v":592.984}
{"ts":1651153680000,"o":39165,"h":39165,"l":39076.5,"c":39091.5,"v":790.533}
{"ts":1651153740000,"o":39091.5,"h":39129,"l":39051,"c":39106.5,"v":411.765}
{"ts":1651153800000,"o":39106.5,"h":39136,"l":39101,"c":39121,"v":146.649}
{"ts":1651153860000,"o":39121,"h":39132.5,"l":39100.5,"c":39100.5,"v":132.779}
{"ts":1651153920000,"o":39100.5,"h":39115,"l":39025,"c":39109.5,"v":403.156}
{"ts":1651153980000,"o":39109.5,"h":39110,"l":39084.5,"c":39088,"v":82.393}
{"ts":1651154040000,"o":39088,"h":39115,"l":39069,"c":39114.5,"v":101.624}
{"ts":1651154100000,"o":39114.5,"h":39115,"l":39066,"c":39071,"v":181.501}
{"ts":1651154160000,"o":39071,"h":39140,"l":39070.5,"c":39140,"v":98.124}
{"ts":1651154220000,"o":39140,"h":39173.5,"l":39110,"c":39135,"v":166.528}
{"ts":1651154280000,"o":39135,"h":39135,"l":39084.5,"c":39097.5,"v":127.219}
{"ts":1651154340000,"o":39097.5,"h":39097.5,"l":39060,"c":39080.5,"v":117.132}
{"ts":1651154400000,"o":39080.5,"h":39080.5,"l":38901.5,"c":38913.5,"v":800.208}
{"ts":1651154460000,"o":38913.5,"h":38959,"l":38901,"c":38908.5,"v":349.342}
{"ts":1651154520000,"o":38908.5,"h":38949,"l":38872,"c":38883,"v":330.399}
{"ts":1651154580000,"o":38883,"h":38898.5,"l":38863.5,"c":38891,"v":275.272}
{"ts":1651154640000,"o":38891,"h":38932,"l":38890.5,"c":38910,"v":154.675}
{"ts":1651154700000,"o":38910,"h":38911.5,"l":38874,"c":38903.5,"v":353.774}
{"ts":1651154760000,"o":38903.5,"h":38951.5,"l":38903.5,"c":38951.5,"v":138.425}
{"ts":1651154820000,"o":38951.5,"h":39010,"l":38942.5,"c":39010,"v":282.622}
{"ts":1651154880000,"o":39010,"h":39137,"l":39009.5,"c":39110.5,"v":528.715}
{"ts":1651154940000,"o":39110.5,"h":39135.5,"l":38989,"c":38990,"v":402.818}
{"ts":1651155000000,"o":38990,"h":39057,"l":38990,"c":39056.5,"v":166.313}
{"ts":1651155060000,"o":39056.5,"h":39056.5,"l":38981,"c":38988.5,"v":122.261}
{"ts":1651155120000,"o":38988.5,"h":38989,"l":38903.5,"c":38948,"v":232.874}
{"ts":1651155180000,"o":38948,"h":39000,"l":38940,"c":39000,"v":73.948}
{"ts":1651155240000,"o":39000,"h":39019,"l":38967,"c":38972,"v":97.478}
{"ts":1651155300000,"o":38972,"h":38975.5,"l":38932,"c":38932.5,"v":99.219}
{"ts":1651155360000,"o":38932.5,"h":39026,"l":38900,"c":39025.5,"v":205.69}
{"ts":1651155420000,"o":39025.5,"h":39063,"l":39004.5,"c":39004.5,"v":166.816}
{"ts":1651155480000,"o":39004.5,"h":39068,"l":39004.5,"c":39068,"v":109.301}
{"ts":1651155540000,"o":39068,"h":39111.5,"l":39052,"c":39108.5,"v":151.915}
{"ts":1651155600000,"o":39108.5,"h":39112.5,"l":39044,"c":39094,"v":170.525}
{"ts":1651155660000,"o":39094,"h":39164,"l":39093.5,"c":39154,"v":395.082}
{"ts":1651155720000,"o":39154,"h":39233.5,"l":39153.5,"c":39182,"v":489.48}
{"ts":1651155780000,"o":39182,"h":39182.5,"l":39133,"c":39148.5,"v":107.648}
{"ts":1651155840000,"o":39148.5,"h":39148.5,"l":39120,"c":39126,"v":83.652}
{"ts":1651155900000,"o":39126,"h":39126,"l":39075,"c":39089,"v":110.986}
{"ts":1651155960000,"o":39089,"h":39089.5,"l":39064.5,"c":39064.5,"v":64.922}
{"ts":1651156020000,"o":39064.5,"h":39070,"l":39003.5,"c":39010,"v":209.491}
{"ts":1651156080000,"o":39010,"h":39032.5,"l":38950,"c":38976.5,"v":213.329}
{"ts":1651156140000,"o":38976.5,"h":38986,"l":38950,"c":38964,"v":133.458}
{"ts":1651156200000,"o":38964,"h":38970,"l":38933,"c":38934,"v":157.33}
{"ts":1651156260000,"o":38934,"h":38950,"l":38910,"c":38950,"v":143.35}
{"ts":1651156320000,"o":38950,"h":38991,"l":38941.5,"c":38991,"v":88.616}
{"ts":1651156380000,"o":38991,"h":38995.5,"l":38952,"c":38960,"v":113.567}
{"ts":1651156440000,"o":38960,"h":38978.5,"l":38933,"c":38933.5,"v":44.242}
{"ts":1651156500000,"o":38933.5,"h":38941,"l":38917,"c":38940.5,"v":71.869}
{"ts":1651156560000,"o":38940.5,"h":38949,"l":38928,"c":38949,"v":58.266}
{"ts":1651156620000,"o":38949,"h":39028.5,"l":38936.5,"c":39015.5,"v":142.562}
{"ts":1651156680000,"o":39015.5,"h":39015.5,"l":38962.5,"c":38985,"v":71.286}
{"ts":1651156740000,"o":38985,"h":38985,"l":38964.5,"c":38964.5,"v":42.312}
{"ts":1651156800000,"o":38964.5,"h":38981,"l":38939,"c":38971,"v":73.726}
{"ts":1651156860000,"o":38971,"h":38984,"l":38935,"c":38963,"v":63.559}
{"ts":1651156920000,"o":38963,"h":38963.5,"l":38939,"c":38963.5,"v":22.927}
{"ts":1651156980000,"o":38963.5,"h":38975.5,"l":38963,"c":38975,"v":38.108}
{"ts":1651157040000,"o":38975,"h":38997,"l":38975,"c":38997,"v":28.557}
{"ts":1651157100000,"o":38997,"h":39092,"l":38996.5,"c":39082.5,"v":199.12}
{"ts":1651157160000,"o":39082.5,"h":39142,"l":39044.5,"c":39101,"v":198.533}
{"ts":1651157220000,"o":39101,"h":39145.5,"l":39100.5,"c":39141.5,"v":160.525}
{"ts":1651157280000,"o":39141.5,"h":39141.5,"l":39083.5,"c":39092.5,"v":75.563}
{"ts":1651157340000,"o":39092.5,"h":39094,"l":39070,"c":39090,"v":65.019}
{"ts":1651157400000,"o":39090,"h":39100,"l":39072.5,"c":39086,"v":47.479}
{"ts":1651157460000,"o":39086,"h":39100,"l":39063,"c":39079,"v":62.507}
{"ts":1651157520000,"o":39079,"h":39097.5,"l":39078.5,"c":39097.5,"v":31.056}
{"ts":1651157580000,"o":39097.5,"h":39142,"l":39091.5,"c":39108,"v":95.981}
{"ts":1651157640000,"o":39108,"h":39139,"l":39104,"c":39115,"v":56.896}
{"ts":1651157700000,"o":39115,"h":39196,"l":39106,"c":39191.5,"v":119.254}
{"ts":1651157760000,"o":39191.5,"h":39191.5,"l":39159.5,"c":39172.5,"v":101.474}
{"ts":1651157820000,"o":39172.5,"h":39172.5,"l":39140,"c":39156.5,"v":103.174}
{"ts":1651157880000,"o":39156.5,"h":39275,"l":39151,"c":39267.5,"v":304.998}
{"ts":1651157940000,"o":39267.5,"h":39419.5,"l":39256,"c":39274.5,"v":845.888}
{"ts":1651158000000,"o":39274.5,"h":39361,"l":39230,"c":39344.5,"v":336.897}
{"ts":1651158060000,"o":39344.5,"h":39345,"l":39293.5,"c":39326,"v":224.545}
{"ts":1651158120000,"o":39326,"h":39478,"l":39326,"c":39476,"v":473.099}
{"ts":1651158180000,"o":39476,"h":39486,"l":39410.5,"c":39411,"v":543.177}
{"ts":1651158240000,"o":39411,"h":39525.5,"l":39411,"c":39525.5,"v":460.673}
{"ts":1651158300000,"o":39525.5,"h":39680,"l":39514.5,"c":39558.5,"v":804.318}
{"ts":1651158360000,"o":39558.5,"h":40196,"l":39558.5,"c":40062,"v":2981.237}
{"ts":1651158420000,"o":40062,"h":40326,"l":39945,"c":40039,"v":3950.581}
{"ts":1651158480000,"o":40039,"h":40131.5,"l":40014.5,"c":40082,"v":877.892}
{"ts":1651158540000,"o":40082,"h":40187,"l":40021,"c":40149.5,"v":595.682}
{"ts":1651158600000,"o":40149.5,"h":40240.5,"l":40077.5,"c":40140,"v":674.151}
{"ts":1651158660000,"o":40140,"h":40140,"l":40065,"c":40070.5,"v":346.632}
{"ts":1651158720000,"o":40070.5,"h":40148,"l":40037,"c":40138.5,"v":532.844}
{"ts":1651158780000,"o":40138.5,"h":40138.5,"l":40073,"c":40100.5,"v":299.393}
{"ts":1651158840000,"o":40100.5,"h":40120,"l":40040,"c":40091,"v":469.196}
{"ts":1651158900000,"o":40091,"h":40130.5,"l":40000,"c":40001,"v":402.938}
{"ts":1651158960000,"o":40001,"h":40001.5,"l":39770.5,"c":39860,"v":1079.574}
{"ts":1651159020000,"o":39860,"h":39892,"l":39815.5,"c":39815.5,"v":329.16}
{"ts":1651159080000,"o":39815.5,"h":39826,"l":39737,"c":39804.5,"v":464.072}
{"ts":1651159140000,"o":39804.5,"h":39815,"l":39736,"c":39741.5,"v":288.844}
{"ts":1651159200000,"o":39741.5,"h":39764.5,"l":39572.5,"c":39580.5,"v":676.211}
{"ts":1651159260000,"o":39580.5,"h":39675,"l":39492,"c":39666,"v":683.125}
{"ts":1651159320000,"o":39666,"h":39666,"l":39556,"c":39579.5,"v":335.857}
{"ts":1651159380000,"o":39579.5,"h":39630,"l":39579,"c":39607.5,"v":186.68}
{"ts":1651159440000,"o":39607.5,"h":39743.5,"l":39607,"c":39694.5,"v":434.232}
{"ts":1651159500000,"o":39694.5,"h":39815,"l":39677.5,"c":39797,"v":605.993}
{"ts":1651159560000,"o":39797,"h":39830,"l":39709.5,"c":39736,"v":331.901}
{"ts":1651159620000,"o":39736,"h":39803,"l":39735,"c":39780,"v":115.637}
{"ts":1651159680000,"o":39780,"h":39887,"l":39753,"c":39874,"v":169.017}
{"ts":1651159740000,"o":39874,"h":39874.5,"l":39621.5,"c":39698.5,"v":437.7}
{"ts":1651159800000,"o":39698.5,"h":39733,"l":39698.5,"c":39719.5,"v":186.979}
{"ts":1651159860000,"o":39719.5,"h":39790,"l":39714,"c":39717,"v":388.587}
{"ts":1651159920000,"o":39717,"h":39717.5,"l":39564,"c":39595.5,"v":515.736}
{"ts":1651159980000,"o":39595.5,"h":39667.5,"l":39578,"c":39667,"v":274.063}
{"ts":1651160040000,"o":39667,"h":39694,"l":39630,"c":39644,"v":64.682}
{"ts":1651160100000,"o":39644,"h":39666.5,"l":39621,"c":39622,"v":59.249}
{"ts":1651160160000,"o":39622,"h":39622,"l":39574.5,"c":39586.5,"v":121.449}
{"ts":1651160220000,"o":39586.5,"h":39623,"l":39576.5,"c":39588.5,"v":73.794}
{"ts":1651160280000,"o":39588.5,"h":39601,"l":39557.5,"c":39583.5,"v":84.49}
{"ts":1651160340000,"o":39583.5,"h":39610,"l":39538.5,"c":39539,"v":163.869}
{"ts":1651160400000,"o":39539,"h":39566,"l":39503,"c":39550,"v":323.293}
{"ts":1651160460000,"o":39550,"h":39560,"l":39540.5,"c":39560,"v":57.013}
{"ts":1651160520000,"o":39560,"h":39590,"l":39538,"c":39587,"v":87.607}
{"ts":1651160580000,"o":39587,"h":39587,"l":39561.5,"c":39575,"v":40.209}
{"ts":1651160640000,"o":39575,"h":39578,"l":39520,"c":39520,"v":78.511}
{"ts":1651160700000,"o":39520,"h":39520,"l":39152,"c":39200.5,"v":1285.043}
{"ts":1651160760000,"o":39200.5,"h":39201,"l":39052.5,"c":39180,"v":714.539}
{"ts":1651160820000,"o":39180,"h":39238,"l":39145,"c":39232.5,"v":210.398}
{"ts":1651160880000,"o":39232.5,"h":39272,"l":39188.5,"c":39250.5,"v":283.242}
{"ts":1651160940000,"o":39250.5,"h":39259,"l":39190,"c":39245.5,"v":203.941}
{"ts":1651161000000,"o":39245.5,"h":39245.5,"l":39156,"c":39195,"v":163.273}
{"ts":1651161060000,"o":39195,"h":39259,"l":39176,"c":39259,"v":119.654}
{"ts":1651161120000,"o":39259,"h":39549.5,"l":39258.5,"c":39426.5,"v":1044.484}
{"ts":1651161180000,"o":39426.5,"h":39426.5,"l":39316.5,"c":39316.5,"v":357.012}
{"ts":1651161240000,"o":39316.5,"h":39424,"l":39266,"c":39420,"v":277.983}
{"ts":1651161300000,"o":39420,"h":39450,"l":39358,"c":39370.5,"v":261.037}
{"ts":1651161360000,"o":39370.5,"h":39392.5,"l":39361,"c":39368,"v":85.458}
{"ts":1651161420000,"o":39368,"h":39384,"l":39309,"c":39359,"v":125.374}
{"ts":1651161480000,"o":39359,"h":39368.5,"l":39316,"c":39352,"v":75.846}
{"ts":1651161540000,"o":39352,"h":39505,"l":39350,"c":39430,"v":228.468}
{"ts":1651161600000,"o":39430,"h":39442,"l":39382,"c":39382.5,"v":170.725}
{"ts":1651161660000,"o":39382.5,"h":39454,"l":39363,"c":39403.5,"v":120.453}
{"ts":1651161720000,"o":39403.5,"h":39454,"l":39380.5,"c":39454,"v":80.761}
{"ts":1651161780000,"o":39454,"h":39519.5,"l":39441,"c":39499.5,"v":190.191}
{"ts":1651161840000,"o":39499.5,"h":39531.5,"l":39452,"c":39457.5,"v":160.965}
{"ts":1651161900000,"o":39457.5,"h":39471,"l":39351,"c":39360,"v":141.156}
{"ts":1651161960000,"o":39360,"h":39389,"l":39326.5,"c":39385.5,"v":114.108}
{"ts":1651162020000,"o":39385.5,"h":39399.5,"l":39368,"c":39376,"v":58.121}
{"ts":1651162080000,"o":39376,"h":39378.5,"l":39316,"c":39326,"v":103.743}
{"ts":1651162140000,"o":39326,"h":39368,"l":39312.5,"c":39312.5,"v":79.705}
{"ts":1651162200000,"o":39312.5,"h":39364,"l":39310,"c":39364,"v":76.212}
{"ts":1651162260000,"o":39364,"h":39375,"l":39321.5,"c":39321.5,"v":51.625}
{"ts":1651162320000,"o":39321.5,"h":39376,"l":39308,"c":39343.5,"v":49.126}
{"ts":1651162380000,"o":39343.5,"h":39386.5,"l":39333,"c":39386.5,"v":54.025}
{"ts":1651162440000,"o":39386.5,"h":39515.5,"l":39386.5,"c":39506.5,"v":216.423}
{"ts":1651162500000,"o":39506.5,"h":39509,"l":39457.5,"c":39480,"v":82.455}
{"ts":1651162560000,"o":39480,"h":39496,"l":39434.5,"c":39488,"v":135.132}
{"ts":1651162620000,"o":39488,"h":39648,"l":39488,"c":39592.5,"v":657.527}
{"ts":1651162680000,"o":39592.5,"h":39612.5,"l":39535.5,"c":39612.5,"v":170.895}
{"ts":1651162740000,"o":39612.5,"h":39659,"l":39603.5,"c":39610,"v":227.73}
{"ts":1651162800000,"o":39610,"h":39653,"l":39565,"c":39586.5,"v":125.152}
{"ts":1651162860000,"o":39586.5,"h":39683.5,"l":39586.5,"c":39665,"v":150.348}
{"ts":1651162920000,"o":39665,"h":39678.5,"l":39653.5,"c":39670,"v":61.497}
{"ts":1651162980000,"o":39670,"h":39678.5,"l":39612,"c":39617.5,"v":111.783}
{"ts":1651163040000,"o":39617.5,"h":39655.5,"l":39617.5,"c":39650,"v":60.311}
{"ts":1651163100000,"o":39650,"h":39762.5,"l":39649.5,"c":39752.5,"v":257.792}
{"ts":1651163160000,"o":39752.5,"h":39760,"l":39695.5,"c":39696,"v":155.749}
{"ts":1651163220000,"o":39696,"h":39696,"l":39666,"c":39671,"v":86.336}
{"ts":1651163280000,"o":39671,"h":39700,"l":39671,"c":39696.5,"v":57.721}
{"ts":1651163340000,"o":39696.5,"h":39699,"l":39656.5,"c":39683.5,"v":78.453}
{"ts":1651163400000,"o":39683.5,"h":39700,"l":39600,"c":39600,"v":107.377}
{"ts":1651163460000,"o":39600,"h":39708.5,"l":39600,"c":39708.5,"v":108.764}
{"ts":1651163520000,"o":39708.5,"h":39725,"l":39673,"c":39673.5,"v":49.446}
{"ts":1651163580000,"o":39673.5,"h":39681.5,"l":39652.5,"c":39660.5,"v":94.255}
{"ts":1651163640000,"o":39660.5,"h":39673,"l":39660.5,"c":39672.5,"v":26.535}
{"ts":1651163700000,"o":39672.5,"h":39754,"l":39672.5,"c":39728.5,"v":161.517}
{"ts":1651163760000,"o":39728.5,"h":39730,"l":39685,"c":39685,"v":95.94}
{"ts":1651163820000,"o":39685,"h":39729,"l":39685,"c":39728.5,"v":40.798}
{"ts":1651163880000,"o":39728.5,"h":39763.5,"l":39719.5,"c":39725,"v":64.537}
{"ts":1651163940000,"o":39725,"h":39730,"l":39700,"c":39715,"v":64.88}
{"ts":1651164000000,"o":39715,"h":39724.5,"l":39700,"c":39706,"v":54.577}
{"ts":1651164060000,"o":39706,"h":39756,"l":39705.5,"c":39756,"v":54.573}
{"ts":1651164120000,"o":39756,"h":39830,"l":39748.5,"c":39813,"v":204.55}
{"ts":1651164180000,"o":39813,"h":39978.5,"l":39812.5,"c":39953,"v":530.423}
{"ts":1651164240000,"o":39953,"h":40135.5,"l":39895,"c":40103.5,"v":877.678}
{"ts":1651164300000,"o":40103.5,"h":40103.5,"l":39956,"c":40024,"v":389.949}
{"ts":1651164360000,"o":40024,"h":40100,"l":40005.5,"c":40037.5,"v":180.718}
{"ts":1651164420000,"o":40037.5,"h":40069.5,"l":40000,"c":40000,"v":147.96}
{"ts":1651164480000,"o":40000,"h":40001,"l":39877,"c":39877,"v":398.416}
{"ts":1651164540000,"o":39877,"h":39877,"l":39737.5,"c":39864,"v":537.604}
{"ts":1651164600000,"o":39864,"h":39864.5,"l":39791.5,"c":39827.5,"v":146.227}
{"ts":1651164660000,"o":39827.5,"h":39843.5,"l":39775.5,"c":39828.5,"v":106.217}
{"ts":1651164720000,"o":39828.5,"h":39836,"l":39758,"c":39795,"v":231.118}
{"ts":1651164780000,"o":39795,"h":39835,"l":39780,"c":39815.5,"v":113.307}
{"ts":1651164840000,"o":39815.5,"h":39879.5,"l":39810,"c":39875.5,"v":137.194}
{"ts":1651164900000,"o":39875.5,"h":39875.5,"l":39826,"c":39836,"v":79.639}
{"ts":1651164960000,"o":39836,"h":39846.5,"l":39836,"c":39836,"v":26.676}
{"ts":1651165020000,"o":39836,"h":39863.5,"l":39829.5,"c":39830,"v":52.242}
{"ts":1651165080000,"o":39830,"h":39920,"l":39829.5,"c":39918.5,"v":57.936}
{"ts":1651165140000,"o":39918.5,"h":39926,"l":39879.5,"c":39884.5,"v":98.779}
{"ts":1651165200000,"o":39884.5,"h":39941.5,"l":39884.5,"c":39915,"v":159.039}
{"ts":1651165260000,"o":39915,"h":39921.5,"l":39875,"c":39890.5,"v":69.707}
{"ts":1651165320000,"o":39890.5,"h":39944,"l":39851,"c":39935,"v":150.284}
{"ts":1651165380000,"o":39935,"h":39950,"l":39880,"c":39886,"v":87.459}
{"ts":1651165440000,"o":39886,"h":39918.5,"l":39885.5,"c":39916,"v":41.098}
{"ts":1651165500000,"o":39916,"h":39916.5,"l":39889.5,"c":39894,"v":45.679}
{"ts":1651165560000,"o":39894,"h":39920.5,"l":39880,"c":39920.5,"v":22.555}
{"ts":1651165620000,"o":39920.5,"h":39953,"l":39920,"c":39930,"v":62.348}
{"ts":1651165680000,"o":39930,"h":39935,"l":39907,"c":39907.5,"v":51.11}
{"ts":1651165740000,"o":39907.5,"h":39953,"l":39907,"c":39939.5,"v":48.49}
{"ts":1651165800000,"o":39939.5,"h":39949,"l":39939,"c":39947,"v":28.516}
{"ts":1651165860000,"o":39947,"h":40000,"l":39946.5,"c":39980,"v":202.317}
{"ts":1651165920000,"o":39980,"h":40013,"l":39964,"c":40006.5,"v":97.69}
{"ts":1651165980000,"o":40006.5,"h":40014,"l":39893.5,"c":39959.5,"v":179.808}
{"ts":1651166040000,"o":39959.5,"h":40001,"l":39957,"c":39957.5,"v":75.118}
{"ts":1651166100000,"o":39957.5,"h":39984,"l":39902.5,"c":39922.5,"v":98.954}
{"ts":1651166160000,"o":39922.5,"h":39930.5,"l":39868,"c":39871,"v":237.583}
{"ts":1651166220000,"o":39871,"h":39902.5,"l":39850,"c":39893.5,"v":159.744}
{"ts":1651166280000,"o":39893.5,"h":39931.5,"l":39867,"c":39891,"v":74.401}
{"ts":1651166340000,"o":39891,"h":39920,"l":39891,"c":39906,"v":38.035}
{"ts":1651166400000,"o":39906,"h":39918,"l":39868,"c":39868,"v":57.126}
{"ts":1651166460000,"o":39868,"h":39938,"l":39851,"c":39898.5,"v":94.988}
{"ts":1651166520000,"o":39898.5,"h":39912.5,"l":39880,"c":39900,"v":29.441}
{"ts":1651166580000,"o":39900,"h":39971.5,"l":39900,"c":39971,"v":86.564}
{"ts":1651166640000,"o":39971,"h":40050,"l":39958.5,"c":40006.5,"v":222.827}
{"ts":1651166700000,"o":40006.5,"h":40008,"l":39973.5,"c":39977.5,"v":78.865}
{"ts":1651166760000,"o":39977.5,"h":39977.5,"l":39966.5,"c":39973.5,"v":22.745}
{"ts":1651166820000,"o":39973.5,"h":39987,"l":39973.5,"c":39977,"v":53.328}
{"ts":1651166880000,"o":39977,"h":40092,"l":39977,"c":40089,"v":155.907}
{"ts":1651166940000,"o":40089,"h":40200,"l":40055.5,"c":40081,"v":1052.471}
{"ts":1651167000000,"o":40081,"h":40128,"l":39985,"c":39985,"v":323.491}
{"ts":1651167060000,"o":39985,"h":40032.5,"l":39973,"c":40029.5,"v":137.456}
{"ts":1651167120000,"o":40029.5,"h":40074.5,"l":40029,"c":40046.5,"v":102.759}
{"ts":1651167180000,"o":40046.5,"h":40082,"l":40029,"c":40064,"v":154.837}
{"ts":1651167240000,"o":40064,"h":40081.5,"l":40043.5,"c":40050,"v":95.529}
{"ts":1651167300000,"o":40050,"h":40050.5,"l":40005.5,"c":40028.5,"v":61.868}
{"ts":1651167360000,"o":40028.5,"h":40030,"l":39992.5,"c":39992.5,"v":71.077}
{"ts":1651167420000,"o":39992.5,"h":40033,"l":39992.5,"c":40031.5,"v":106.277}
{"ts":1651167480000,"o":40031.5,"h":40048,"l":40014,"c":40048,"v":67.599}
{"ts":1651167540000,"o":40048,"h":40123,"l":40039,"c":40110.5,"v":140.086}
{"ts":1651167600000,"o":40110.5,"h":40115.5,"l":40034.5,"c":40048,"v":141.534}
{"ts":1651167660000,"o":40048,"h":40048,"l":40001,"c":40031,"v":121.424}
{"ts":1651167720000,"o":40031,"h":40031.5,"l":39975.5,"c":40001,"v":114.961}
{"ts":1651167780000,"o":40001,"h":40057,"l":40001,"c":40055,"v":41.083}
{"ts":1651167840000,"o":40055,"h":40084,"l":40030.5,"c":40072.5,"v":41.856}
{"ts":1651167900000,"o":40072.5,"h":40082,"l":40045.5,"c":40045.5,"v":34.547}
{"ts":1651167960000,"o":40045.5,"h":40085,"l":40045.5,"c":40085,"v":42.834}
{"ts":1651168020000,"o":40085,"h":40093.5,"l":40067.5,"c":40093,"v":40.789}
{"ts":1651168080000,"o":40093,"h":40131.5,"l":40093,"c":40130,"v":118.84}
{"ts":1651168140000,"o":40130,"h":40185,"l":40129.5,"c":40145,"v":317.821}
{"ts":1651168200000,"o":40145,"h":40173.5,"l":40126,"c":40173.5,"v":134.239}
{"ts":1651168260000,"o":40173.5,"h":40175,"l":40119.5,"c":40119.5,"v":113.493}
{"ts":1651168320000,"o":40119.5,"h":40126.5,"l":40090,"c":40100,"v":68.141}
{"ts":1651168380000,"o":40100,"h":40149,"l":40100,"c":40140.5,"v":38.799}
{"ts":1651168440000,"o":40140.5,"h":40231,"l":40130,"c":40148,"v":189.087}
{"ts":1651168500000,"o":40148,"h":40199,"l":40137,"c":40189,"v":58.083}
{"ts":1651168560000,"o":40189,"h":40196.5,"l":40144,"c":40153.5,"v":82.155}
{"ts":1651168620000,"o":40153.5,"h":40247,"l":40153,"c":40193.5,"v":231.044}
{"ts":1651168680000,"o":40193.5,"h":40245,"l":40193.5,"c":40230.5,"v":61.86}
{"ts":1651168740000,"o":40230.5,"h":40277,"l":40219,"c":40249.5,"v":236.984}
{"ts":1651168800000,"o":40249.5,"h":40305,"l":40169.5,"c":40169.5,"v":312.572}
{"ts":1651168860000,"o":40169.5,"h":40245,"l":40169.5,"c":40245,"v":114.081}
{"ts":1651168920000,"o":40245,"h":40275,"l":40244.5,"c":40255,"v":130.621}
{"ts":1651168980000,"o":40255,"h":40255.5,"l":40201,"c":40249.5,"v":66.597}
{"ts":1651169040000,"o":40249.5,"h":40275,"l":40242,"c":40271.5,"v":71.375}
{"ts":1651169100000,"o":40271.5,"h":40350,"l":40269.5,"c":40282,"v":400.471}
{"ts":1651169160000,"o":40282,"h":40282.5,"l":40242.5,"c":40255.5,"v":89.445}
{"ts":1651169220000,"o":40255.5,"h":40256,"l":40176,"c":40176,"v":134.506}
{"ts":1651169280000,"o":40176,"h":40212,"l":40176,"c":40190.5,"v":38.769}
{"ts":1651169340000,"o":40190.5,"h":40191,"l":40124,"c":40156,"v":172.969}
{"ts":1651169400000,"o":40156,"h":40179,"l":40136,"c":40136,"v":56.017}
{"ts":1651169460000,"o":40136,"h":40173.5,"l":40130,"c":40146,"v":58.866}
{"ts":1651169520000,"o":40146,"h":40177,"l":40135.5,"c":40141,"v":72.351}
{"ts":1651169580000,"o":40141,"h":40200,"l":40140.5,"c":40182.5,"v":54.44}
{"ts":1651169640000,"o":40182.5,"h":40200,"l":40174.5,"c":40174.5,"v":23.113}
{"ts":1651169700000,"o":40174.5,"h":40184.5,"l":40172,"c":40172.5,"v":19.408}
{"ts":1651169760000,"o":40172.5,"h":40180,"l":40129.5,"c":40129.5,"v":107.021}
{"ts":1651169820000,"o":40129.5,"h":40144,"l":40017,"c":40017.5,"v":385.438}
{"ts":1651169880000,"o":40017.5,"h":40120.5,"l":40017,"c":40120.5,"v":202.011}
{"ts":1651169940000,"o":40120.5,"h":40122,"l":40091,"c":40110,"v":50.231}
{"ts":1651170000000,"o":40110,"h":40120,"l":40090.5,"c":40119.5,"v":61.04}
{"ts":1651170060000,"o":40119.5,"h":40120,"l":40090,"c":40104.5,"v":21.829}
{"ts":1651170120000,"o":40104.5,"h":40167,"l":40104.5,"c":40165,"v":101.412}
{"ts":1651170180000,"o":40165,"h":40177,"l":40100.5,"c":40105.5,"v":70.038}
{"ts":1651170240000,"o":40105.5,"h":40189,"l":40105.5,"c":40189,"v":54.421}
{"ts":1651170300000,"o":40189,"h":40240,"l":40189,"c":40240,"v":277.073}
{"ts":1651170360000,"o":40240,"h":40240,"l":40214.5,"c":40231.5,"v":87.795}
{"ts":1651170420000,"o":40231.5,"h":40257,"l":40203.5,"c":40204,"v":62.707}
{"ts":1651170480000,"o":40204,"h":40215.5,"l":40192.5,"c":40204,"v":42.588}
{"ts":1651170540000,"o":40204,"h":40266,"l":40203.5,"c":40243,"v":83.88}
{"ts":1651170600000,"o":40243,"h":40301,"l":40243,"c":40252.5,"v":103.548}
{"ts":1651170660000,"o":40252.5,"h":40252.5,"l":40225.5,"c":40232,"v":50.153}
{"ts":1651170720000,"o":40232,"h":40232,"l":40193,"c":40193,"v":60.035}
{"ts":1651170780000,"o":40193,"h":40211.5,"l":40193,"c":40210,"v":21.615}
{"ts":1651170840000,"o":40210,"h":40210.5,"l":40180,"c":40183.5,"v":29.666}
{"ts":1651170900000,"o":40183.5,"h":40198,"l":40183,"c":40185,"v":14.368}
{"ts":1651170960000,"o":40185,"h":40185.5,"l":40158,"c":40171,"v":56.376}
{"ts":1651171020000,"o":40171,"h":40181.5,"l":40171,"c":40181.5,"v":17.076}
{"ts":1651171080000,"o":40181.5,"h":40236,"l":40181,"c":40236,"v":31.712}
{"ts":1651171140000,"o":40236,"h":40253,"l":40195,"c":40204,"v":22.615}
{"ts":1651171200000,"o":40204,"h":40209.5,"l":40178,"c":40178,"v":35.125}
{"ts":1651171260000,"o":40178,"h":40189.5,"l":40175.5,"c":40185.5,"v":53.023}
{"ts":1651171320000,"o":40185.5,"h":40189.5,"l":40160,"c":40177.5,"v":20.246}
{"ts":1651171380000,"o":40177.5,"h":40204.5,"l":40177.5,"c":40204,"v":59.598}
{"ts":1651171440000,"o":40204,"h":40204.5,"l":40194,"c":40200,"v":21.31}
{"ts":1651171500000,"o":40200,"h":40200.5,"l":40165,"c":40165,"v":22.436}
{"ts":1651171560000,"o":40165,"h":40201.5,"l":40144,"c":40156.5,"v":85.641}
{"ts":1651171620000,"o":40156.5,"h":40173.5,"l":40134.5,"c":40134.5,"v":53.706}
{"ts":1651171680000,"o":40134.5,"h":40145,"l":40123.5,"c":40145,"v":33.375}
{"ts":1651171740000,"o":40145,"h":40158.5,"l":40126.5,"c":40158,"v":63.993}
{"ts":1651171800000,"o":40158,"h":40190,"l":40158,"c":40179.5,"v":55.623}
{"ts":1651171860000,"o":40179.5,"h":40215,"l":40132.5,"c":40170,"v":101.463}
{"ts":1651171920000,"o":40170,"h":40173.5,"l":40160,"c":40160.5,"v":19.855}
{"ts":1651171980000,"o":40160.5,"h":40171.5,"l":40132.5,"c":40164.5,"v":49.215}
{"ts":1651172040000,"o":40164.5,"h":40164.5,"l":40114.5,"c":40121.5,"v":42.637}
{"ts":1651172100000,"o":40121.5,"h":40133,"l":40090.5,"c":40125.5,"v":149.174}
{"ts":1651172160000,"o":40125.5,"h":40148.5,"l":40094,"c":40103,"v":53.992}
{"ts":1651172220000,"o":40103,"h":40111.5,"l":40095.5,"c":40095.5,"v":47.904}
{"ts":1651172280000,"o":40095.5,"h":40096,"l":40056.5,"c":40056.5,"v":89.467}
{"ts":1651172340000,"o":40056.5,"h":40078,"l":40056,"c":40061,"v":18.124}
{"ts":1651172400000,"o":40061,"h":40096,"l":40057,"c":40065.5,"v":112.521}
{"ts":1651172460000,"o":40065.5,"h":40065.5,"l":39993,"c":40022.5,"v":182.245}
{"ts":1651172520000,"o":40022.5,"h":40046.5,"l":39928.5,"c":39959.5,"v":266.525}
{"ts":1651172580000,"o":39959.5,"h":39999.5,"l":39959.5,"c":39985,"v":138.396}
{"ts":1651172640000,"o":39985,"h":39995,"l":39960,"c":39960,"v":130.441}
{"ts":1651172700000,"o":39960,"h":40001.5,"l":39955,"c":39991,"v":100.952}
{"ts":1651172760000,"o":39991,"h":39999.5,"l":39990.5,"c":39999.5,"v":32.013}
{"ts":1651172820000,"o":39999.5,"h":40030,"l":39999.5,"c":40029.5,"v":66.861}
{"ts":1651172880000,"o":40029.5,"h":40085.5,"l":40029.5,"c":40085.5,"v":112.745}
{"ts":1651172940000,"o":40085.5,"h":40156.5,"l":40085,"c":40156.5,"v":102.52}
{"ts":1651173000000,"o":40156.5,"h":40173.5,"l":40149,"c":40173.5,"v":143.819}
{"ts":1651173060000,"o":40173.5,"h":40210,"l":40173.5,"c":40206.5,"v":95.782}
{"ts":1651173120000,"o":40206.5,"h":40210,"l":40154,"c":40175,"v":76.132}
{"ts":1651173180000,"o":40175,"h":40175,"l":40169,"c":40169,"v":12.433}
{"ts":1651173240000,"o":40169,"h":40169.5,"l":40125,"c":40128.5,"v":56.855}
{"ts":1651173300000,"o":40128.5,"h":40129,"l":40113.5,"c":40122,"v":22.678}
{"ts":1651173360000,"o":40122,"h":40148,"l":40122,"c":40145,"v":33.726}
{"ts":1651173420000,"o":40145,"h":40150.5,"l":40080,"c":40088,"v":23.401}
{"ts":1651173480000,"o":40088,"h":40092.5,"l":40073,"c":40074.5,"v":19.106}
{"ts":1651173540000,"o":40074.5,"h":40097.5,"l":40074,"c":40097.5,"v":24.579}
{"ts":1651173600000,"o":40097.5,"h":40102,"l":40097,"c":40101.5,"v":14.091}
{"ts":1651173660000,"o":40101.5,"h":40134,"l":40101.5,"c":40110.5,"v":49.089}
{"ts":1651173720000,"o":40110.5,"h":40162,"l":40110,"c":40162,"v":20.097}
{"ts":1651173780000,"o":40162,"h":40180,"l":40135,"c":40149,"v":55.652}
{"ts":1651173840000,"o":40149,"h":40200,"l":40147,"c":40194.5,"v":62.283}
{"ts":1651173900000,"o":40194.5,"h":40195,"l":40165.5,"c":40165.5,"v":24.762}
{"ts":1651173960000,"o":40165.5,"h":40184.5,"l":40132,"c":40143.5,"v":55.289}
{"ts":1651174020000,"o":40143.5,"h":40160.5,"l":40129.5,"c":40154.5,"v":21.792}
{"ts":1651174080000,"o":40154.5,"h":40165.5,"l":40153.5,"c":40153.5,"v":28.415}
{"ts":1651174140000,"o":40153.5,"h":40154,"l":40095,"c":40105.5,"v":55.009}
{"ts":1651174200000,"o":40105.5,"h":40136,"l":40102.5,"c":40102.5,"v":19.928}
{"ts":1651174260000,"o":40102.5,"h":40103,"l":40060,"c":40060,"v":37.895}
{"ts":1651174320000,"o":40060,"h":40075,"l":40043.5,"c":40044,"v":45.671}
{"ts":1651174380000,"o":40044,"h":40053,"l":40022,"c":40022,"v":80.878}
{"ts":1651174440000,"o":40022,"h":40028,"l":40010.5,"c":40019,"v":39.416}
{"ts":1651174500000,"o":40019,"h":40033,"l":40001.5,"c":40002,"v":58.595}
{"ts":1651174560000,"o":40002,"h":40018,"l":39999,"c":39999,"v":43.413}
{"ts":1651174620000,"o":39999,"h":40080,"l":39975.5,"c":40080,"v":80.425}
{"ts":1651174680000,"o":40080,"h":40087.5,"l":40018,"c":40018.5,"v":32.476}
{"ts":1651174740000,"o":40018.5,"h":40025.5,"l":39990,"c":40025.5,"v":24.739}
{"ts":1651174800000,"o":40025.5,"h":40034,"l":40021.5,"c":40034,"v":9.584}
{"ts":1651174860000,"o":40034,"h":40034,"l":40009,"c":40009.5,"v":12.055}
{"ts":1651174920000,"o":40009.5,"h":40028.5,"l":40009,"c":40022,"v":14.785}
{"ts":1651174980000,"o":40022,"h":40033,"l":40002.5,"c":40012.5,"v":19.064}
{"ts":1651175040000,"o":40012.5,"h":40015.5,"l":40000,"c":40001.5,"v":35.27}
{"ts":1651175100000,"o":40001.5,"h":40052,"l":40001.5,"c":40052,"v":32.07}
{"ts":1651175160000,"o":40052,"h":40052,"l":40012,"c":40012.5,"v":23.319}
{"ts":1651175220000,"o":40012.5,"h":40012.5,"l":39967.5,"c":39970,"v":72.467}
{"ts":1651175280000,"o":39970,"h":40002,"l":39970,"c":40000.5,"v":69.241}
{"ts":1651175340000,"o":40000.5,"h":40000.5,"l":39966.5,"c":39987.5,"v":34.444}
{"ts":1651175400000,"o":39987.5,"h":39987.5,"l":39922,"c":39932.5,"v":123.656}
{"ts":1651175460000,"o":39932.5,"h":39932.5,"l":39896,"c":39921.5,"v":95.068}
{"ts":1651175520000,"o":39921.5,"h":39929,"l":39912,"c":39925,"v":46.98}
{"ts":1651175580000,"o":39925,"h":39925,"l":39910,"c":39918,"v":35.19}
{"ts":1651175640000,"o":39918,"h":39934,"l":39910,"c":39914,"v":20.818}
{"ts":1651175700000,"o":39914,"h":39920,"l":39905,"c":39907.5,"v":37.995}
{"ts":1651175760000,"o":39907.5,"h":39923,"l":39907,"c":39920,"v":27.48}
{"ts":1651175820000,"o":39920,"h":39920,"l":39911,"c":39911,"v":27.591}
{"ts":1651175880000,"o":39911,"h":39920.5,"l":39910,"c":39920,"v":35.799}
{"ts":1651175940000,"o":39920,"h":39972.5,"l":39920,"c":39972,"v":106.479}
{"ts":1651176000000,"o":39972,"h":39972.5,"l":39933.5,"c":39944,"v":49.496}
{"ts":1651176060000,"o":39944,"h":39944,"l":39747.5,"c":39758.5,"v":801.186}
{"ts":1651176120000,"o":39758.5,"h":39874,"l":39704,"c":39775.5,"v":435.102}
{"ts":1651176180000,"o":39775.5,"h":39875,"l":39775.5,"c":39835.5,"v":219.249}
{"ts":1651176240000,"o":39835.5,"h":39836,"l":39746,"c":39757.5,"v":95.682}
{"ts":1651176300000,"o":39757.5,"h":39805.5,"l":39753,"c":39800,"v":61.572}
{"ts":1651176360000,"o":39800,"h":39833.5,"l":39762,"c":39771,"v":91.509}
{"ts":1651176420000,"o":39771,"h":39793.5,"l":39704,"c":39748,"v":101.421}
{"ts":1651176480000,"o":39748,"h":39766.5,"l":39718.5,"c":39729,"v":74.828}
{"ts":1651176540000,"o":39729,"h":39776.5,"l":39728.5,"c":39748.5,"v":73.042}
{"ts":1651176600000,"o":39748.5,"h":39828,"l":39746,"c":39780.5,"v":76.535}
{"ts":1651176660000,"o":39780.5,"h":39810,"l":39773.5,"c":39804.5,"v":72.318}
{"ts":1651176720000,"o":39804.5,"h":39804.5,"l":39746.5,"c":39746.5,"v":39.589}
{"ts":1651176780000,"o":39746.5,"h":39767.5,"l":39746,"c":39746.5,"v":20.82}
{"ts":1651176840000,"o":39746.5,"h":39774,"l":39730,"c":39730,"v":42.33}
{"ts":1651176900000,"o":39730,"h":39747,"l":39724,"c":39735,"v":34.645}
{"ts":1651176960000,"o":39735,"h":39737,"l":39717.5,"c":39733.5,"v":91.209}
{"ts":1651177020000,"o":39733.5,"h":39780,"l":39733.5,"c":39765.5,"v":36.569}
{"ts":1651177080000,"o":39765.5,"h":39766,"l":39738,"c":39738,"v":16.44}
{"ts":1651177140000,"o":39738,"h":39789,"l":39738,"c":39764,"v":54.985}
{"ts":1651177200000,"o":39764,"h":39800,"l":39762,"c":39800,"v":31.181}
{"ts":1651177260000,"o":39800,"h":39820,"l":39733.5,"c":39760,"v":62.971}
{"ts":1651177320000,"o":39760,"h":39797.5,"l":39759.5,"c":39797.5,"v":17.169}
{"ts":1651177380000,"o":39797.5,"h":39847.5,"l":39780,"c":39842.5,"v":55.495}
{"ts":1651177440000,"o":39842.5,"h":39850,"l":39815.5,"c":39850,"v":103.528}
{"ts":1651177500000,"o":39850,"h":39873.5,"l":39832,"c":39832.5,"v":58.421}
{"ts":1651177560000,"o":39832.5,"h":39950,"l":39832.5,"c":39909,"v":224.539}
{"ts":1651177620000,"o":39909,"h":39937,"l":39896,"c":39900,"v":61.189}
{"ts":1651177680000,"o":39900,"h":39940,"l":39900,"c":39927.5,"v":30.29}
{"ts":1651177740000,"o":39927.5,"h":39999,"l":39925,"c":39973,"v":75.709}
{"ts":1651177800000,"o":39973,"h":40237.5,"l":39972.5,"c":40170,"v":826.472}
{"ts":1651177860000,"o":40170,"h":40199,"l":40094.5,"c":40105,"v":245.573}
{"ts":1651177920000,"o":40105,"h":40106,"l":39983.5,"c":40013.5,"v":223.042}
{"ts":1651177980000,"o":40013.5,"h":40018.5,"l":39966.5,"c":40018.5,"v":64.476}
{"ts":1651178040000,"o":40018.5,"h":40095.5,"l":40007,"c":40095.5,"v":401.668}
{"ts":1651178100000,"o":40095.5,"h":40127.5,"l":40087,"c":40124.5,"v":120.81}
{"ts":1651178160000,"o":40124.5,"h":40124.5,"l":39992.5,"c":40029.5,"v":127.073}
{"ts":1651178220000,"o":40029.5,"h":40030,"l":39990.5,"c":40001,"v":79.216}
{"ts":1651178280000,"o":40001,"h":40016.5,"l":39990.5,"c":40016.5,"v":30.615}
{"ts":1651178340000,"o":40016.5,"h":40050,"l":40004.5,"c":40039.5,"v":114.945}
{"ts":1651178400000,"o":40039.5,"h":40040,"l":40013,"c":40014.5,"v":20.207}
{"ts":1651178460000,"o":40014.5,"h":40028.5,"l":40006.5,"c":40028,"v":53.074}
{"ts":1651178520000,"o":40028,"h":40046.5,"l":40027,"c":40034.5,"v":26.505}
{"ts":1651178580000,"o":40034.5,"h":40035,"l":40002,"c":40002.5,"v":17.104}
{"ts":1651178640000,"o":40002.5,"h":40043,"l":40002,"c":40043,"v":49.318}
{"ts":1651178700000,"o":40043,"h":40043,"l":40014,"c":40023.5,"v":43.89}
{"ts":1651178760000,"o":40023.5,"h":40023.5,"l":39977.5,"c":39980,"v":43.483}
{"ts":1651178820000,"o":39980,"h":39980,"l":39946.5,"c":39948.5,"v":81.026}
{"ts":1651178880000,"o":39948.5,"h":39956.5,"l":39902,"c":39902.5,"v":62.283}
{"ts":1651178940000,"o":39902.5,"h":39902.5,"l":39824.5,"c":39874.5,"v":243.133}
{"ts":1651179000000,"o":39874.5,"h":39892.5,"l":39847,"c":39847,"v":79.748}
{"ts":1651179060000,"o":39847,"h":39885,"l":39847,"c":39874.5,"v":25.886}
{"ts":1651179120000,"o":39874.5,"h":39900,"l":39873,"c":39892.5,"v":56.128}
{"ts":1651179180000,"o":39892.5,"h":39914.5,"l":39892,"c":39894.5,"v":20.814}
{"ts":1651179240000,"o":39894.5,"h":39913,"l":39891.5,"c":39912.5,"v":12.712}
{"ts":1651179300000,"o":39912.5,"h":39968,"l":39912.5,"c":39932.5,"v":63.57}
{"ts":1651179360000,"o":39932.5,"h":39943,"l":39915,"c":39915,"v":31.892}
{"ts":1651179420000,"o":39915,"h":39935.5,"l":39894,"c":39894,"v":49.451}
{"ts":1651179480000,"o":39894,"h":39894.5,"l":39890,"c":39894.5,"v":14.813}
{"ts":1651179540000,"o":39894.5,"h":39900,"l":39858,"c":39858,"v":38.175}
{"ts":1651179600000,"o":39858,"h":39858.5,"l":39826,"c":39843,"v":85.494}
{"ts":1651179660000,"o":39843,"h":39887,"l":39843,"c":39871,"v":40.969}
{"ts":1651179720000,"o":39871,"h":39899,"l":39850,"c":39895.5,"v":45.097}
{"ts":1651179780000,"o":39895.5,"h":39895.5,"l":39895,"c":39895.5,"v":17.082}
{"ts":1651179840000,"o":39895.5,"h":39900,"l":39895,"c":39900,"v":33.681}
{"ts":1651179900000,"o":39900,"h":39929.5,"l":39900,"c":39929.5,"v":19.786}
{"ts":1651179960000,"o":39929.5,"h":39954,"l":39929,"c":39953.5,"v":41.511}
{"ts":1651180020000,"o":39953.5,"h":39954,"l":39953.5,"c":39954,"v":22.767}
{"ts":1651180080000,"o":39954,"h":39954,"l":39921,"c":39921,"v":23.865}
{"ts":1651180140000,"o":39921,"h":39930.5,"l":39921,"c":39930.5,"v":11.93}
{"ts":1651180200000,"o":39930.5,"h":39946.5,"l":39930,"c":39946.5,"v":14.397}
{"ts":1651180260000,"o":39946.5,"h":39947,"l":39946.5,"c":39947,"v":22.82}
{"ts":1651180320000,"o":39947,"h":39947,"l":39930.5,"c":39932.5,"v":29.021}
{"ts":1651180380000,"o":39932.5,"h":39932.5,"l":39932,"c":39932.5,"v":3.257}
{"ts":1651180440000,"o":39932.5,"h":39947,"l":39932,"c":39947,"v":7.964}
{"ts":1651180500000,"o":39947,"h":39957.5,"l":39940,"c":39940,"v":18.389}
{"ts":1651180560000,"o":39940,"h":39940.5,"l":39925,"c":39925,"v":24.327}
{"ts":1651180620000,"o":39925,"h":39925,"l":39912.5,"c":39912.5,"v":9.668}
{"ts":1651180680000,"o":39912.5,"h":39943,"l":39912.5,"c":39942.5,"v":8.995}
{"ts":1651180740000,"o":39942.5,"h":39947.5,"l":39942.5,"c":39947,"v":16.356}
{"ts":1651180800000,"o":39947,"h":39972.5,"l":39947,"c":39972.5,"v":42.069}
{"ts":1651180860000,"o":39972.5,"h":39981,"l":39931,"c":39931,"v":43.224}
{"ts":1651180920000,"o":39931,"h":39931.5,"l":39901,"c":39910,"v":29.658}
{"ts":1651180980000,"o":39910,"h":39934,"l":39910,"c":39920.5,"v":26.378}
{"ts":1651181040000,"o":39920.5,"h":39920.5,"l":39875,"c":39885.5,"v":63.496}
{"ts":1651181100000,"o":39885.5,"h":39887,"l":39856.5,"c":39856.5,"v":27.601}
{"ts":1651181160000,"o":39856.5,"h":39857,"l":39843,"c":39843,"v":36.927}
{"ts":1651181220000,"o":39843,"h":39843.5,"l":39824,"c":39834,"v":56.791}
{"ts":1651181280000,"o":39834,"h":39850,"l":39809.5,"c":39822,"v":94.458}
{"ts":1651181340000,"o":39822,"h":39855,"l":39805,"c":39855,"v":35.17}
{"ts":1651181400000,"o":39855,"h":39867.5,"l":39854.5,"c":39865.5,"v":23.464}
{"ts":1651181460000,"o":39865.5,"h":39872.5,"l":39865.5,"c":39872.5,"v":6.978}
{"ts":1651181520000,"o":39872.5,"h":39872.5,"l":39860,"c":39860,"v":3.49}
{"ts":1651181580000,"o":39860,"h":39860,"l":39838.5,"c":39838.5,"v":15.028}
{"ts":1651181640000,"o":39838.5,"h":39862,"l":39838.5,"c":39861.5,"v":2.486}
{"ts":1651181700000,"o":39861.5,"h":39862,"l":39790.5,"c":39798.5,"v":51.617}
{"ts":1651181760000,"o":39798.5,"h":39832,"l":39798.5,"c":39831.5,"v":8.874}
{"ts":1651181820000,"o":39831.5,"h":39832.5,"l":39811,"c":39827.5,"v":14.389}
{"ts":1651181880000,"o":39827.5,"h":39827.5,"l":39807,"c":39807,"v":9.382}
{"ts":1651181940000,"o":39807,"h":39831.5,"l":39807,"c":39813,"v":6.954}
{"ts":1651182000000,"o":39813,"h":39820.5,"l":39805,"c":39808.5,"v":19.111}
{"ts":1651182060000,"o":39808.5,"h":39808.5,"l":39793.5,"c":39799.5,"v":20.697}
{"ts":1651182120000,"o":39799.5,"h":39800,"l":39793,"c":39793.5,"v":27.514}
{"ts":1651182180000,"o":39793.5,"h":39793.5,"l":39742,"c":39765,"v":145.242}
{"ts":1651182240000,"o":39765,"h":39797,"l":39765,"c":39796.5,"v":40.919}
{"ts":1651182300000,"o":39796.5,"h":39854.5,"l":39796.5,"c":39837.5,"v":100.265}
{"ts":1651182360000,"o":39837.5,"h":39837.5,"l":39789,"c":39789,"v":25.463}
{"ts":1651182420000,"o":39789,"h":39789,"l":39740,"c":39767.5,"v":105.648}
{"ts":1651182480000,"o":39767.5,"h":39778,"l":39767.5,"c":39771.5,"v":37.086}
{"ts":1651182540000,"o":39771.5,"h":39773,"l":39769,"c":39772.5,"v":4.956}
{"ts":1651182600000,"o":39772.5,"h":39830,"l":39772.5,"c":39830,"v":32.46}
{"ts":1651182660000,"o":39830,"h":39850,"l":39817,"c":39817.5,"v":82.355}
{"ts":1651182720000,"o":39817.5,"h":39835.5,"l":39813.5,"c":39835.5,"v":17.919}
{"ts":1651182780000,"o":39835.5,"h":39835.5,"l":39823.5,"c":39826.5,"v":15.28}
{"ts":1651182840000,"o":39826.5,"h":39834.5,"l":39820,"c":39832.5,"v":11.996}
{"ts":1651182900000,"o":39832.5,"h":39841.5,"l":39824,"c":39832.5,"v":16.719}
{"ts":1651182960000,"o":39832.5,"h":39832.5,"l":39801.5,"c":39830.5,"v":15.739}
{"ts":1651183020000,"o":39830.5,"h":39850,"l":39830.5,"c":39838.5,"v":31.172}
{"ts":1651183080000,"o":39838.5,"h":39862,"l":39838.5,"c":39850.5,"v":45.352}
{"ts":1651183140000,"o":39850.5,"h":39851,"l":39824,"c":39839.5,"v":25.655}
{"ts":1651183200000,"o":39839.5,"h":39861.5,"l":39813.5,"c":39854,"v":37.43}
{"ts":1651183260000,"o":39854,"h":39862,"l":39766.5,"c":39777.5,"v":129.407}
{"ts":1651183320000,"o":39777.5,"h":39777.5,"l":39740,"c":39755,"v":61.536}
{"ts":1651183380000,"o":39755,"h":39841,"l":39754.5,"c":39808.5,"v":27.364}
{"ts":1651183440000,"o":39808.5,"h":39812.5,"l":39793,"c":39812,"v":4.382}
{"ts":1651183500000,"o":39812,"h":39830,"l":39812,"c":39830,"v":5.178}
{"ts":1651183560000,"o":39830,"h":39830,"l":39782.5,"c":39809,"v":14.558}
{"ts":1651183620000,"o":39809,"h":39829,"l":39780,"c":39791,"v":25.717}
{"ts":1651183680000,"o":39791,"h":39825,"l":39791,"c":39804.5,"v":18.505}
{"ts":1651183740000,"o":39804.5,"h":39805,"l":39790,"c":39799.5,"v":4.347}
{"ts":1651183800000,"o":39799.5,"h":39800,"l":39764.5,"c":39764.5,"v":39.738}
{"ts":1651183860000,"o":39764.5,"h":39765,"l":39760,"c":39760.5,"v":9.012}
{"ts":1651183920000,"o":39760.5,"h":39760.5,"l":39708.5,"c":39720,"v":147.428}
{"ts":1651183980000,"o":39720,"h":39750,"l":39720,"c":39727,"v":26.798}
{"ts":1651184040000,"o":39727,"h":39734.5,"l":39725,"c":39725.5,"v":17.97}
{"ts":1651184100000,"o":39725.5,"h":39740,"l":39725,"c":39734.5,"v":40.359}
{"ts":1651184160000,"o":39734.5,"h":39765,"l":39734.5,"c":39764.5,"v":46.287}
{"ts":1651184220000,"o":39764.5,"h":39765,"l":39740,"c":39740,"v":31.08}
{"ts":1651184280000,"o":39740,"h":39750,"l":39740,"c":39749.5,"v":18.519}
{"ts":1651184340000,"o":39749.5,"h":39762,"l":39749.5,"c":39750,"v":12.241}
{"ts":1651184400000,"o":39750,"h":39770,"l":39749,"c":39758.5,"v":27.541}
{"ts":1651184460000,"o":39758.5,"h":39758.5,"l":39750,"c":39756.5,"v":4.661}
{"ts":1651184520000,"o":39756.5,"h":39776.5,"l":39756.5,"c":39763,"v":80.329}
{"ts":1651184580000,"o":39763,"h":39763.5,"l":39744,"c":39744.5,"v":15.082}
{"ts":1651184640000,"o":39744.5,"h":39744.5,"l":39744,"c":39744.5,"v":4.084}
{"ts":1651184700000,"o":39744.5,"h":39759,"l":39724,"c":39724.5,"v":22.483}
{"ts":1651184760000,"o":39724.5,"h":39724.5,"l":39575,"c":39642,"v":634.172}
{"ts":1651184820000,"o":39642,"h":39681,"l":39642,"c":39678,"v":58.987}
{"ts":1651184880000,"o":39678,"h":39689.5,"l":39664,"c":39667.5,"v":23.82}
{"ts":1651184940000,"o":39667.5,"h":39676.5,"l":39661.5,"c":39667.5,"v":44.957}
{"ts":1651185000000,"o":39667.5,"h":39700,"l":39667.5,"c":39700,"v":68.964}
{"ts":1651185060000,"o":39700,"h":39710,"l":39682.5,"c":39682.5,"v":72.988}
{"ts":1651185120000,"o":39682.5,"h":39685.5,"l":39682.5,"c":39685.5,"v":20.833}
{"ts":1651185180000,"o":39685.5,"h":39695,"l":39685,"c":39695,"v":12.456}
{"ts":1651185240000,"o":39695,"h":39698,"l":39694.5,"c":39695.5,"v":35.631}
{"ts":1651185300000,"o":39695.5,"h":39695.5,"l":39666.5,"c":39667,"v":26.291}
{"ts":1651185360000,"o":39667,"h":39684,"l":39664,"c":39675.5,"v":32.219}
{"ts":1651185420000,"o":39675.5,"h":39675.5,"l":39675,"c":39675.5,"v":14.27}
{"ts":1651185480000,"o":39675.5,"h":39675.5,"l":39665.5,"c":39670,"v":19.79}
{"ts":1651185540000,"o":39670,"h":39695,"l":39669.5,"c":39682.5,"v":56.883}
{"ts":1651185600000,"o":39682.5,"h":39684.5,"l":39665.5,"c":39665.5,"v":16.584}
{"ts":1651185660000,"o":39665.5,"h":39666,"l":39637.5,"c":39638,"v":22.88}
{"ts":1651185720000,"o":39638,"h":39668.5,"l":39637.5,"c":39668.5,"v":10.717}
{"ts":1651185780000,"o":39668.5,"h":39674.5,"l":39668,"c":39674.5,"v":16.122}
{"ts":1651185840000,"o":39674.5,"h":39674.5,"l":39668,"c":39668,"v":16.714}
{"ts":1651185900000,"o":39668,"h":39718,"l":39657,"c":39718,"v":93.847}
{"ts":1651185960000,"o":39718,"h":39727,"l":39717.5,"c":39727,"v":27.272}
{"ts":1651186020000,"o":39727,"h":39729,"l":39717.5,"c":39729,"v":28.123}
{"ts":1651186080000,"o":39729,"h":39747.5,"l":39728.5,"c":39733,"v":53.189}
{"ts":1651186140000,"o":39733,"h":39743.5,"l":39725,"c":39743.5,"v":19.583}
{"ts":1651186200000,"o":39743.5,"h":39743.5,"l":39737,"c":39737.5,"v":9.573}
{"ts":1651186260000,"o":39737.5,"h":39737.5,"l":39711.5,"c":39716.5,"v":17.931}
{"ts":1651186320000,"o":39716.5,"h":39731.5,"l":39716.5,"c":39731,"v":11.383}
{"ts":1651186380000,"o":39731,"h":39765.5,"l":39731,"c":39765.5,"v":31.398}
{"ts":1651186440000,"o":39765.5,"h":39792.5,"l":39763.5,"c":39763.5,"v":72.157}
{"ts":1651186500000,"o":39763.5,"h":39764,"l":39756,"c":39756.5,"v":21.951}
{"ts":1651186560000,"o":39756.5,"h":39769,"l":39756,"c":39769,"v":13.554}
{"ts":1651186620000,"o":39769,"h":39774,"l":39768.5,"c":39774,"v":16.222}
{"ts":1651186680000,"o":39774,"h":39782.5,"l":39773.5,"c":39782.5,"v":10.055}
{"ts":1651186740000,"o":39782.5,"h":39796.5,"l":39782,"c":39796,"v":74.721}
{"ts":1651186800000,"o":39796,"h":39800,"l":39781.5,"c":39781.5,"v":35.365}
{"ts":1651186860000,"o":39781.5,"h":39781.5,"l":39762.5,"c":39769,"v":39.409}
{"ts":1651186920000,"o":39769,"h":39775,"l":39763,"c":39763,"v":16.02}
{"ts":1651186980000,"o":39763,"h":39763,"l":39730.5,"c":39735,"v":34.548}
{"ts":1651187040000,"o":39735,"h":39745.5,"l":39735,"c":39745.5,"v":12.114}
{"ts":1651187100000,"o":39745.5,"h":39745.5,"l":39711,"c":39723.5,"v":54.011}
{"ts":1651187160000,"o":39723.5,"h":39755.5,"l":39723.5,"c":39755.5,"v":18.25}
{"ts":1651187220000,"o":39755.5,"h":39757.5,"l":39755,"c":39757,"v":6.41}
{"ts":1651187280000,"o":39757,"h":39757,"l":39723.5,"c":39726,"v":26.459}
{"ts":1651187340000,"o":39726,"h":39744.5,"l":39726,"c":39744.5,"v":12.52}
{"ts":1651187400000,"o":39744.5,"h":39754,"l":39744.5,"c":39754,"v":6.42}
{"ts":1651187460000,"o":39754,"h":39757.5,"l":39753.5,"c":39757.5,"v":6.077}
{"ts":1651187520000,"o":39757.5,"h":39773.5,"l":39756,"c":39756,"v":42.361}
{"ts":1651187580000,"o":39756,"h":39785.5,"l":39756,"c":39785.5,"v":17.482}
{"ts":1651187640000,"o":39785.5,"h":39791,"l":39785,"c":39790.5,"v":27.001}
{"ts":1651187700000,"o":39790.5,"h":39790.5,"l":39780,"c":39784,"v":25.463}
{"ts":1651187760000,"o":39784,"h":39788,"l":39784,"c":39788,"v":11.045}
{"ts":1651187820000,"o":39788,"h":39800.5,"l":39787.5,"c":39800,"v":25.777}
{"ts":1651187880000,"o":39800,"h":39817,"l":39800,"c":39813.5,"v":34.446}
{"ts":1651187940000,"o":39813.5,"h":39845,"l":39813,"c":39831,"v":118.462}
{"ts":1651188000000,"o":39831,"h":39831,"l":39814,"c":39814,"v":22.213}
{"ts":1651188060000,"o":39814,"h":39814.5,"l":39791,"c":39800,"v":27.298}
{"ts":1651188120000,"o":39800,"h":39800,"l":39799.5,"c":39800,"v":4.934}
{"ts":1651188180000,"o":39800,"h":39800,"l":39763.5,"c":39763.5,"v":44.535}
{"ts":1651188240000,"o":39763.5,"h":39796.5,"l":39763.5,"c":39796,"v":15.991}
{"ts":1651188300000,"o":39796,"h":39796.5,"l":39792,"c":39792.5,"v":6.943}
{"ts":1651188360000,"o":39792.5,"h":39796.5,"l":39782,"c":39782.5,"v":21.549}
{"ts":1651188420000,"o":39782.5,"h":39782.5,"l":39765.5,"c":39765.5,"v":35.962}
{"ts":1651188480000,"o":39765.5,"h":39765.5,"l":39740.5,"c":39741,"v":28.85}
{"ts":1651188540000,"o":39741,"h":39762.5,"l":39741,"c":39762.5,"v":54.962}
{"ts":1651188600000,"o":39762.5,"h":39772,"l":39758,"c":39758.5,"v":7.803}
{"ts":1651188660000,"o":39758.5,"h":39787.5,"l":39758,"c":39787.5,"v":5.735}
{"ts":1651188720000,"o":39787.5,"h":39796,"l":39784,"c":39784.5,"v":10.086}
{"ts":1651188780000,"o":39784.5,"h":39787.5,"l":39727,"c":39727.5,"v":31.181}
{"ts":1651188840000,"o":39727.5,"h":39738.5,"l":39704.5,"c":39704.5,"v":37.762}
{"ts":1651188900000,"o":39704.5,"h":39712.5,"l":39693,"c":39699,"v":38.357}
{"ts":1651188960000,"o":39699,"h":39711,"l":39690,"c":39690,"v":24.857}
{"ts":1651189020000,"o":39690,"h":39699.5,"l":39687,"c":39687.5,"v":15.773}
{"ts":1651189080000,"o":39687.5,"h":39722,"l":39687,"c":39722,"v":34.671}
{"ts":1651189140000,"o":39722,"h":39722,"l":39704,"c":39704,"v":34.075}
{"ts":1651189200000,"o":39704,"h":39704.5,"l":39694,"c":39694,"v":7.567}
{"ts":1651189260000,"o":39694,"h":39710.5,"l":39694,"c":39710.5,"v":9.428}
{"ts":1651189320000,"o":39710.5,"h":39719,"l":39710,"c":39718.5,"v":9.861}
{"ts":1651189380000,"o":39718.5,"h":39719,"l":39651.5,"c":39651.5,"v":82.199}
{"ts":1651189440000,"o":39651.5,"h":39679.5,"l":39651.5,"c":39679.5,"v":22.927}
{"ts":1651189500000,"o":39679.5,"h":39688,"l":39674.5,"c":39674.5,"v":15.668}
{"ts":1651189560000,"o":39674.5,"h":39687.5,"l":39674.5,"c":39687.5,"v":14.18}
{"ts":1651189620000,"o":39687.5,"h":39699,"l":39687,"c":39698.5,"v":15.742}
{"ts":1651189680000,"o":39698.5,"h":39699,"l":39692,"c":39698.5,"v":5.062}
{"ts":1651189740000,"o":39698.5,"h":39710,"l":39698.5,"c":39710,"v":18.281}
{"ts":1651189800000,"o":39710,"h":39710.5,"l":39700,"c":39710,"v":9.284}
{"ts":1651189860000,"o":39710,"h":39714,"l":39710,"c":39713.5,"v":9.371}
{"ts":1651189920000,"o":39713.5,"h":39750,"l":39713.5,"c":39734.5,"v":127.926}
{"ts":1651189980000,"o":39734.5,"h":39744.5,"l":39729.5,"c":39737,"v":11.04}
{"ts":1651190040000,"o":39737,"h":39749.5,"l":39734.5,"c":39749.5,"v":39.895}
{"ts":1651190100000,"o":39749.5,"h":39750,"l":39749,"c":39749.5,"v":25.979}
{"ts":1651190160000,"o":39749.5,"h":39762.5,"l":39749.5,"c":39762.5,"v":32.797}
{"ts":1651190220000,"o":39762.5,"h":39775,"l":39762.5,"c":39774.5,"v":25.312}
{"ts":1651190280000,"o":39774.5,"h":39775,"l":39752.5,"c":39753,"v":21.63}
{"ts":1651190340000,"o":39753,"h":39753,"l":39733.5,"c":39734.5,"v":41.102}
{"ts":1651190400000,"o":39734.5,"h":39734.5,"l":39734,"c":39734,"v":41.964}
{"ts":1651190460000,"o":39734,"h":39736.5,"l":39722.5,"c":39736.5,"v":42.566}
{"ts":1651190520000,"o":39736.5,"h":39752.5,"l":39736.5,"c":39745.5,"v":36.975}
{"ts":1651190580000,"o":39745.5,"h":39772.5,"l":39745.5,"c":39754,"v":41.464}
{"ts":1651190640000,"o":39754,"h":39754.5,"l":39716,"c":39721.5,"v":64.599}
{"ts":1651190700000,"o":39721.5,"h":39725,"l":39721.5,"c":39724.5,"v":6.917}
{"ts":1651190760000,"o":39724.5,"h":39725,"l":39711,"c":39725,"v":29.031}
{"ts":1651190820000,"o":39725,"h":39758.5,"l":39725,"c":39743,"v":13.589}
{"ts":1651190880000,"o":39743,"h":39753.5,"l":39737.5,"c":39753.5,"v":15.678}
{"ts":1651190940000,"o":39753.5,"h":39753.5,"l":39753,"c":39753.5,"v":62.989}
{"ts":1651191000000,"o":39753.5,"h":39786,"l":39753,"c":39786,"v":43.306}
{"ts":1651191060000,"o":39786,"h":39829.5,"l":39785.5,"c":39824.5,"v":140.182}
{"ts":1651191120000,"o":39824.5,"h":39849.5,"l":39817,"c":39818,"v":95.038}
{"ts":1651191180000,"o":39818,"h":39843.5,"l":39802,"c":39826,"v":79.813}
{"ts":1651191240000,"o":39826,"h":39826.5,"l":39805,"c":39808.5,"v":65.933}
{"ts":1651191300000,"o":39808.5,"h":39831,"l":39808.5,"c":39831,"v":17.007}
{"ts":1651191360000,"o":39831,"h":39847,"l":39830.5,"c":39837.5,"v":26.909}
{"ts":1651191420000,"o":39837.5,"h":39837.5,"l":39825.5,"c":39837.5,"v":28.662}
{"ts":1651191480000,"o":39837.5,"h":39871,"l":39830,"c":39854,"v":144.092}
{"ts":1651191540000,"o":39854,"h":39854,"l":39814.5,"c":39816.5,"v":75.588}
{"ts":1651191600000,"o":39816.5,"h":39837.5,"l":39816.5,"c":39837,"v":16.871}
{"ts":1651191660000,"o":39837,"h":39842,"l":39825.5,"c":39826,"v":20.576}
{"ts":1651191720000,"o":39826,"h":39826,"l":39825.5,"c":39826,"v":14.566}
{"ts":1651191780000,"o":39826,"h":39831,"l":39778,"c":39796,"v":94.217}
{"ts":1651191840000,"o":39796,"h":39796.5,"l":39783,"c":39787,"v":73.01}
{"ts":1651191900000,"o":39787,"h":39805,"l":39784,"c":39784,"v":24.687}
{"ts":1651191960000,"o":39784,"h":39787.5,"l":39774.5,"c":39787.5,"v":41.701}
{"ts":1651192020000,"o":39787.5,"h":39787.5,"l":39787,"c":39787.5,"v":8.376}
{"ts":1651192080000,"o":39787.5,"h":39787.5,"l":39774.5,"c":39774.5,"v":9.285}
{"ts":1651192140000,"o":39774.5,"h":39778,"l":39733.5,"c":39733.5,"v":79.625}
{"ts":1651192200000,"o":39733.5,"h":39746,"l":39705,"c":39712,"v":64.304}
{"ts":1651192260000,"o":39712,"h":39724,"l":39712,"c":39724,"v":12.316}
{"ts":1651192320000,"o":39724,"h":39734,"l":39705.5,"c":39734,"v":34.081}
{"ts":1651192380000,"o":39734,"h":39734,"l":39733.5,"c":39734,"v":8.435}
{"ts":1651192440000,"o":39734,"h":39737,"l":39733.5,"c":39737,"v":8.739}
{"ts":1651192500000,"o":39737,"h":39737.5,"l":39722,"c":39722,"v":41.639}
{"ts":1651192560000,"o":39722,"h":39722.5,"l":39722,"c":39722.5,"v":8.239}
{"ts":1651192620000,"o":39722.5,"h":39744,"l":39722,"c":39744,"v":21.325}
{"ts":1651192680000,"o":39744,"h":39750,"l":39743.5,"c":39750,"v":22.284}
{"ts":1651192740000,"o":39750,"h":39763,"l":39749.5,"c":39762.5,"v":47.451}
{"ts":1651192800000,"o":39762.5,"h":39775,"l":39745.5,"c":39745.5,"v":25.857}
{"ts":1651192860000,"o":39745.5,"h":39745.5,"l":39733.5,"c":39733.5,"v":16.286}
{"ts":1651192920000,"o":39733.5,"h":39734,"l":39696.5,"c":39697.5,"v":47.466}
{"ts":1651192980000,"o":39697.5,"h":39698,"l":39685,"c":39685.5,"v":36.156}
{"ts":1651193040000,"o":39685.5,"h":39690,"l":39680,"c":39680,"v":52.688}
{"ts":1651193100000,"o":39680,"h":39685.5,"l":39673,"c":39673.5,"v":32.42}
{"ts":1651193160000,"o":39673.5,"h":39687,"l":39673,"c":39673.5,"v":21.392}
{"ts":1651193220000,"o":39673.5,"h":39705,"l":39673.5,"c":39704.5,"v":58.145}
{"ts":1651193280000,"o":39704.5,"h":39705,"l":39688,"c":39693.5,"v":19.396}
{"ts":1651193340000,"o":39693.5,"h":39737.5,"l":39693.5,"c":39737.5,"v":43.183}
{"ts":1651193400000,"o":39737.5,"h":39759,"l":39737.5,"c":39745,"v":29.63}
{"ts":1651193460000,"o":39745,"h":39762.5,"l":39745,"c":39757,"v":29.214}
{"ts":1651193520000,"o":39757,"h":39767,"l":39757,"c":39767,"v":29.191}
{"ts":1651193580000,"o":39767,"h":39783.5,"l":39766.5,"c":39783.5,"v":17.707}
{"ts":1651193640000,"o":39783.5,"h":39796,"l":39766,"c":39766.5,"v":68.742}
{"ts":1651193700000,"o":39766.5,"h":39796,"l":39766,"c":39796,"v":5.599}
{"ts":1651193760000,"o":39796,"h":39823,"l":39795.5,"c":39823,"v":93.278}
{"ts":1651193820000,"o":39823,"h":39823.5,"l":39808.5,"c":39814,"v":37.593}
{"ts":1651193880000,"o":39814,"h":39825,"l":39813.5,"c":39824.5,"v":20.532}
{"ts":1651193940000,"o":39824.5,"h":39825,"l":39811.5,"c":39825,"v":17.533}
{"ts":1651194000000,"o":39825,"h":39825,"l":39815,"c":39815.5,"v":19.328}
{"ts":1651194060000,"o":39815.5,"h":39830,"l":39811,"c":39827.5,"v":60.969}
{"ts":1651194120000,"o":39827.5,"h":39830,"l":39820,"c":39830,"v":21.429}
{"ts":1651194180000,"o":39830,"h":39830,"l":39817,"c":39817,"v":17.022}
{"ts":1651194240000,"o":39817,"h":39817.5,"l":39809,"c":39814.5,"v":17.623}
{"ts":1651194300000,"o":39814.5,"h":39815,"l":39781.5,"c":39787.5,"v":24.221}
{"ts":1651194360000,"o":39787.5,"h":39787.5,"l":39787,"c":39787,"v":12.245}
{"ts":1651194420000,"o":39787,"h":39813,"l":39787,"c":39813,"v":20.721}
{"ts":1651194480000,"o":39813,"h":39824,"l":39813,"c":39823.5,"v":9.295}
{"ts":1651194540000,"o":39823.5,"h":39824,"l":39823.5,"c":39824,"v":5.783}
{"ts":1651194600000,"o":39824,"h":39824,"l":39823.5,"c":39824,"v":7.71}
{"ts":1651194660000,"o":39824,"h":39838,"l":39823.5,"c":39835,"v":62.889}
{"ts":1651194720000,"o":39835,"h":39847.5,"l":39834.5,"c":39847,"v":55.325}
{"ts":1651194780000,"o":39847,"h":39847.5,"l":39847,"c":39847.5,"v":7.846}
{"ts":1651194840000,"o":39847.5,"h":39847.5,"l":39835,"c":39835,"v":35.757}
{"ts":1651194900000,"o":39835,"h":39835.5,"l":39834,"c":39834,"v":28.531}
{"ts":1651194960000,"o":39834,"h":39834.5,"l":39815,"c":39815,"v":17.3}
{"ts":1651195020000,"o":39815,"h":39815.5,"l":39815,"c":39815.5,"v":12.533}
{"ts":1651195080000,"o":39815.5,"h":39815.5,"l":39808,"c":39808.5,"v":27.337}
{"ts":1651195140000,"o":39808.5,"h":39850,"l":39808,"c":39850,"v":37.015}
{"ts":1651195200000,"o":39850,"h":39909,"l":39849.5,"c":39892,"v":242.511}
{"ts":1651195260000,"o":39892,"h":39892,"l":39880,"c":39880,"v":28.88}
{"ts":1651195320000,"o":39880,"h":39880.5,"l":39863.5,"c":39864,"v":25.075}
{"ts":1651195380000,"o":39864,"h":39864,"l":39863.5,"c":39864,"v":6.749}
{"ts":1651195440000,"o":39864,"h":39864,"l":39863.5,"c":39864,"v":2.841}
{"ts":1651195500000,"o":39864,"h":39864,"l":39854,"c":39861.5,"v":14.047}
{"ts":1651195560000,"o":39861.5,"h":39877,"l":39861.5,"c":39877,"v":12.122}
{"ts":1651195620000,"o":39877,"h":39877,"l":39876.5,"c":39877,"v":6.136}
{"ts":1651195680000,"o":39877,"h":39877,"l":39876.5,"c":39877,"v":15.201}
{"ts":1651195740000,"o":39877,"h":39909,"l":39876.5,"c":39888,"v":30.795}
{"ts":1651195800000,"o":39888,"h":39888,"l":39853.5,"c":39854,"v":36.559}
{"ts":1651195860000,"o":39854,"h":39854,"l":39842.5,"c":39842.5,"v":10.955}
{"ts":1651195920000,"o":39842.5,"h":39867,"l":39842.5,"c":39867,"v":11.18}
{"ts":1651195980000,"o":39867,"h":39867,"l":39850,"c":39850,"v":10.866}
{"ts":1651196040000,"o":39850,"h":39850.5,"l":39850,"c":39850,"v":5.781}
{"ts":1651196100000,"o":39850,"h":39887.5,"l":39850,"c":39877,"v":18.98}
{"ts":1651196160000,"o":39877,"h":39882,"l":39877,"c":39881.5,"v":4.119}
{"ts":1651196220000,"o":39881.5,"h":39891,"l":39881.5,"c":39891,"v":29.155}
{"ts":1651196280000,"o":39891,"h":39891,"l":39881,"c":39881.5,"v":13.894}
{"ts":1651196340000,"o":39881.5,"h":39887.5,"l":39881,"c":39887,"v":14.021}
{"ts":1651196400000,"o":39887,"h":39887.5,"l":39887,"c":39887,"v":6.586}
{"ts":1651196460000,"o":39887,"h":39887.5,"l":39821,"c":39821,"v":73.899}
{"ts":1651196520000,"o":39821,"h":39835.5,"l":39819,"c":39835.5,"v":23.604}
{"ts":1651196580000,"o":39835.5,"h":39835.5,"l":39819,"c":39819.5,"v":7.44}
{"ts":1651196640000,"o":39819.5,"h":39840,"l":39819.5,"c":39840,"v":15.787}
{"ts":1651196700000,"o":39840,"h":39840,"l":39815,"c":39815,"v":15.552}
{"ts":1651196760000,"o":39815,"h":39820.5,"l":39808.5,"c":39820.5,"v":9.203}
{"ts":1651196820000,"o":39820.5,"h":39820.5,"l":39808,"c":39808,"v":19.813}
{"ts":1651196880000,"o":39808,"h":39808.5,"l":39808,"c":39808.5,"v":11.32}
{"ts":1651196940000,"o":39808.5,"h":39808.5,"l":39807,"c":39807,"v":8.965}
{"ts":1651197000000,"o":39807,"h":39807,"l":39801.5,"c":39801.5,"v":15.405}
{"ts":1651197060000,"o":39801.5,"h":39802,"l":39771,"c":39789,"v":94.299}
{"ts":1651197120000,"o":39789,"h":39789,"l":39769,"c":39769.5,"v":33.917}
{"ts":1651197180000,"o":39769.5,"h":39793,"l":39763,"c":39792.5,"v":47.993}
{"ts":1651197240000,"o":39792.5,"h":39793,"l":39769.5,"c":39772,"v":38.102}
{"ts":1651197300000,"o":39772,"h":39795,"l":39771.5,"c":39790,"v":81.976}
{"ts":1651197360000,"o":39790,"h":39812.5,"l":39790,"c":39812.5,"v":18.31}
{"ts":1651197420000,"o":39812.5,"h":39825,"l":39807.5,"c":39807.5,"v":19.743}
{"ts":1651197480000,"o":39807.5,"h":39807.5,"l":39789.5,"c":39800,"v":18.352}
{"ts":1651197540000,"o":39800,"h":39825,"l":39799.5,"c":39818.5,"v":16.721}
{"ts":1651197600000,"o":39818.5,"h":39818.5,"l":39807.5,"c":39807.5,"v":21.487}
{"ts":1651197660000,"o":39807.5,"h":39808,"l":39790.5,"c":39790.5,"v":9.687}
{"ts":1651197720000,"o":39790.5,"h":39790.5,"l":39757.5,"c":39760.5,"v":40.27}
{"ts":1651197780000,"o":39760.5,"h":39775,"l":39730,"c":39730,"v":109.784}
{"ts":1651197840000,"o":39730,"h":39748,"l":39730,"c":39748,"v":27.432}
{"ts":1651197900000,"o":39748,"h":39768,"l":39747.5,"c":39768,"v":42.228}
{"ts":1651197960000,"o":39768,"h":39800,"l":39767.5,"c":39800,"v":22.835}
{"ts":1651198020000,"o":39800,"h":39800,"l":39799.5,"c":39800,"v":8.566}
{"ts":1651198080000,"o":39800,"h":39800,"l":39790,"c":39790.5,"v":8.315}
{"ts":1651198140000,"o":39790.5,"h":39800,"l":39775.5,"c":39799.5,"v":14.039}
{"ts":1651198200000,"o":39799.5,"h":39800,"l":39797.5,"c":39800,"v":23.707}
{"ts":1651198260000,"o":39800,"h":39812.5,"l":39799.5,"c":39805.5,"v":11.713}
{"ts":1651198320000,"o":39805.5,"h":39822,"l":39805,"c":39814,"v":24.453}
{"ts":1651198380000,"o":39814,"h":39814,"l":39781.5,"c":39781.5,"v":23.194}
{"ts":1651198440000,"o":39781.5,"h":39781.5,"l":39722,"c":39722.5,"v":69.006}
{"ts":1651198500000,"o":39722.5,"h":39725,"l":39722,"c":39725,"v":37.485}
{"ts":1651198560000,"o":39725,"h":39732.5,"l":39724.5,"c":39732,"v":30.995}
{"ts":1651198620000,"o":39732,"h":39737.5,"l":39732,"c":39732,"v":20.878}
{"ts":1651198680000,"o":39732,"h":39732.5,"l":39728,"c":39728.5,"v":22.413}
{"ts":1651198740000,"o":39728.5,"h":39728.5,"l":39713,"c":39721,"v":49.799}
{"ts":1651198800000,"o":39721,"h":39721,"l":39685.5,"c":39685.5,"v":130.505}
{"ts":1651198860000,"o":39685.5,"h":39695,"l":39664.5,"c":39695,"v":123}
{"ts":1651198920000,"o":39695,"h":39720,"l":39694.5,"c":39720,"v":67.056}
{"ts":1651198980000,"o":39720,"h":39720,"l":39701.5,"c":39701.5,"v":15.82}
{"ts":1651199040000,"o":39701.5,"h":39701.5,"l":39671,"c":39681.5,"v":40.62}
{"ts":1651199100000,"o":39681.5,"h":39695,"l":39681,"c":39683.5,"v":21.734}
{"ts":1651199160000,"o":39683.5,"h":39683.5,"l":39658.5,"c":39670,"v":39.508}
{"ts":1651199220000,"o":39670,"h":39670.5,"l":39625,"c":39640,"v":125.434}
{"ts":1651199280000,"o":39640,"h":39694,"l":39639.5,"c":39676.5,"v":47.611}
{"ts":1651199340000,"o":39676.5,"h":39678.5,"l":39664.5,"c":39678.5,"v":31.527}
{"ts":1651199400000,"o":39678.5,"h":39678.5,"l":39651,"c":39662.5,"v":27.261}
{"ts":1651199460000,"o":39662.5,"h":39692.5,"l":39662,"c":39692.5,"v":55.981}
{"ts":1651199520000,"o":39692.5,"h":39692.5,"l":39692,"c":39692.5,"v":7.93}
{"ts":1651199580000,"o":39692.5,"h":39692.5,"l":39670,"c":39670,"v":19.679}
{"ts":1651199640000,"o":39670,"h":39682,"l":39657,"c":39681.5,"v":19.407}
{"ts":1651199700000,"o":39681.5,"h":39693,"l":39676,"c":39681.5,"v":12.916}
{"ts":1651199760000,"o":39681.5,"h":39682.5,"l":39681.5,"c":39682,"v":5.051}
{"ts":1651199820000,"o":39682,"h":39682.5,"l":39669,"c":39674.5,"v":20.511}
{"ts":1651199880000,"o":39674.5,"h":39690,"l":39674.5,"c":39680,"v":34.361}
{"ts":1651199940000,"o":39680,"h":39683.5,"l":39680,"c":39683,"v":59.792}
{"ts":1651200000000,"o":39683,"h":39683.5,"l":39683,"c":39683.5,"v":4.919}
{"ts":1651200060000,"o":39683.5,"h":39684,"l":39675,"c":39683.5,"v":20.88}
{"ts":1651200120000,"o":39683.5,"h":39684,"l":39683.5,"c":39684,"v":10.214}
{"ts":1651200180000,"o":39684,"h":39694.5,"l":39683.5,"c":39694.5,"v":10.773}
{"ts":1651200240000,"o":39694.5,"h":39712.5,"l":39694,"c":39705,"v":31.664}
{"ts":1651200300000,"o":39705,"h":39718.5,"l":39705,"c":39714,"v":20.469}
{"ts":1651200360000,"o":39714,"h":39750,"l":39713.5,"c":39730,"v":140.026}
{"ts":1651200420000,"o":39730,"h":39730,"l":39719.5,"c":39719.5,"v":17.71}
{"ts":1651200480000,"o":39719.5,"h":39719.5,"l":39706.5,"c":39714.5,"v":17.507}
{"ts":1651200540000,"o":39714.5,"h":39714.5,"l":39686.5,"c":39688.5,"v":36.98}
{"ts":1651200600000,"o":39688.5,"h":39689,"l":39688.5,"c":39689,"v":5.43}
{"ts":1651200660000,"o":39689,"h":39689,"l":39688.5,"c":39689,"v":2.703}
{"ts":1651200720000,"o":39689,"h":39689,"l":39688.5,"c":39688.5,"v":4.497}
{"ts":1651200780000,"o":39688.5,"h":39689,"l":39688.5,"c":39689,"v":8.657}
{"ts":1651200840000,"o":39689,"h":39689,"l":39640,"c":39650,"v":63.877}
{"ts":1651200900000,"o":39650,"h":39653,"l":39417,"c":39544,"v":899.222}
{"ts":1651200960000,"o":39544,"h":39544.5,"l":39492.5,"c":39507.5,"v":163.991}
{"ts":1651201020000,"o":39507.5,"h":39507.5,"l":39436,"c":39477.5,"v":169.007}
{"ts":1651201080000,"o":39477.5,"h":39534.5,"l":39450,"c":39502,"v":147.684}
{"ts":1651201140000,"o":39502,"h":39519.5,"l":39487,"c":39509.5,"v":72.994}
{"ts":1651201200000,"o":39509.5,"h":39509.5,"l":39482.5,"c":39483,"v":143.716}
{"ts":1651201260000,"o":39483,"h":39483,"l":39482.5,"c":39483,"v":32.076}
{"ts":1651201320000,"o":39483,"h":39496.5,"l":39483,"c":39493,"v":28.753}
{"ts":1651201380000,"o":39493,"h":39530,"l":39488,"c":39530,"v":66.214}
{"ts":1651201440000,"o":39530,"h":39536,"l":39529.5,"c":39535.5,"v":59.124}
{"ts":1651201500000,"o":39535.5,"h":39535.5,"l":39499.5,"c":39519.5,"v":117.271}
{"ts":1651201560000,"o":39519.5,"h":39519.5,"l":39504,"c":39504,"v":19.991}
{"ts":1651201620000,"o":39504,"h":39518.5,"l":39500,"c":39500,"v":61.77}
{"ts":1651201680000,"o":39500,"h":39500,"l":39495,"c":39500,"v":16.126}
{"ts":1651201740000,"o":39500,"h":39500,"l":39485,"c":39488.5,"v":136.77}
{"ts":1651201800000,"o":39488.5,"h":39489,"l":39450,"c":39469.5,"v":82.909}
{"ts":1651201860000,"o":39469.5,"h":39506,"l":39469.5,"c":39469.5,"v":62.63}
{"ts":1651201920000,"o":39469.5,"h":39470,"l":39422,"c":39437,"v":137.571}
{"ts":1651201980000,"o":39437,"h":39437.5,"l":39180,"c":39327.5,"v":1425.927}
{"ts":1651202040000,"o":39327.5,"h":39382,"l":39324,"c":39365.5,"v":214.475}
{"ts":1651202100000,"o":39365.5,"h":39365.5,"l":39325,"c":39336,"v":58.496}
{"ts":1651202160000,"o":39336,"h":39356,"l":39333,"c":39356,"v":46.668}
{"ts":1651202220000,"o":39356,"h":39424,"l":39355.5,"c":39424,"v":82.244}
{"ts":1651202280000,"o":39424,"h":39426.5,"l":39391,"c":39425,"v":55.851}
{"ts":1651202340000,"o":39425,"h":39425,"l":39424.5,"c":39424.5,"v":22.314}
{"ts":1651202400000,"o":39424.5,"h":39432.5,"l":39408,"c":39408.5,"v":92.207}
{"ts":1651202460000,"o":39408.5,"h":39420.5,"l":39390,"c":39420,"v":34.619}
{"ts":1651202520000,"o":39420,"h":39420.5,"l":39399.5,"c":39418,"v":83.15}
{"ts":1651202580000,"o":39418,"h":39444,"l":39418,"c":39431,"v":139.33}
{"ts":1651202640000,"o":39431,"h":39434,"l":39430.5,"c":39434,"v":25.503}
{"ts":1651202700000,"o":39434,"h":39434,"l":39390,"c":39390,"v":39.022}
{"ts":1651202760000,"o":39390,"h":39411.5,"l":39379,"c":39411,"v":51.78}
{"ts":1651202820000,"o":39411,"h":39425,"l":39407,"c":39425,"v":15.749}
{"ts":1651202880000,"o":39425,"h":39443.5,"l":39425,"c":39435.5,"v":49.467}
{"ts":1651202940000,"o":39435.5,"h":39435.5,"l":39425,"c":39435,"v":32.518}
{"ts":1651203000000,"o":39435,"h":39435,"l":39423,"c":39430,"v":44.976}
{"ts":1651203060000,"o":39430,"h":39430,"l":39423.5,"c":39430,"v":17.184}
{"ts":1651203120000,"o":39430,"h":39430,"l":39401.5,"c":39412.5,"v":42.87}
{"ts":1651203180000,"o":39412.5,"h":39427.5,"l":39412,"c":39427,"v":15.413}
{"ts":1651203240000,"o":39427,"h":39427.5,"l":39419.5,"c":39420,"v":16.964}
{"ts":1651203300000,"o":39420,"h":39420,"l":39419.5,"c":39419.5,"v":5.301}
{"ts":1651203360000,"o":39419.5,"h":39420,"l":39402,"c":39402.5,"v":36.914}
{"ts":1651203420000,"o":39402.5,"h":39402.5,"l":39365,"c":39400,"v":66.336}
{"ts":1651203480000,"o":39400,"h":39435,"l":39399.5,"c":39435,"v":24.386}
{"ts":1651203540000,"o":39435,"h":39519.5,"l":39435,"c":39519.5,"v":149.448}
{"ts":1651203600000,"o":39519.5,"h":39521,"l":39501,"c":39510,"v":41.236}
{"ts":1651203660000,"o":39510,"h":39510,"l":39500,"c":39509.5,"v":67.479}
{"ts":1651203720000,"o":39509.5,"h":39510,"l":39488,"c":39498,"v":19.942}
{"ts":1651203780000,"o":39498,"h":39502,"l":39488,"c":39502,"v":21.799}
{"ts":1651203840000,"o":39502,"h":39509.5,"l":39501.5,"c":39509,"v":72.351}
{"ts":1651203900000,"o":39509,"h":39509.5,"l":39490,"c":39490,"v":19.149}
{"ts":1651203960000,"o":39490,"h":39514,"l":39490,"c":39514,"v":18.925}
{"ts":1651204020000,"o":39514,"h":39514,"l":39459,"c":39459,"v":35.627}
{"ts":1651204080000,"o":39459,"h":39474,"l":39447,"c":39462,"v":44.602}
{"ts":1651204140000,"o":39462,"h":39473.5,"l":39454.5,"c":39473.5,"v":42.304}
{"ts":1651204200000,"o":39473.5,"h":39473.5,"l":39463.5,"c":39463.5,"v":11.621}
{"ts":1651204260000,"o":39463.5,"h":39491.5,"l":39463.5,"c":39484.5,"v":18.431}
{"ts":1651204320000,"o":39484.5,"h":39484.5,"l":39478,"c":39478.5,"v":16.206}
{"ts":1651204380000,"o":39478.5,"h":39478.5,"l":39448,"c":39452.5,"v":25.223}
{"ts":1651204440000,"o":39452.5,"h":39489,"l":39452,"c":39489,"v":25.167}
{"ts":1651204500000,"o":39489,"h":39489,"l":39467.5,"c":39487.5,"v":30.84}
{"ts":1651204560000,"o":39487.5,"h":39495,"l":39487,"c":39495,"v":16.889}
{"ts":1651204620000,"o":39495,"h":39495,"l":39494.5,"c":39495,"v":12.768}
{"ts":1651204680000,"o":39495,"h":39495,"l":39481.5,"c":39487,"v":10.634}
{"ts":1651204740000,"o":39487,"h":39520,"l":39487,"c":39519.5,"v":55.918}
{"ts":1651204800000,"o":39519.5,"h":39525,"l":39491,"c":39524.5,"v":26.119}
{"ts":1651204860000,"o":39524.5,"h":39525,"l":39515,"c":39525,"v":36.227}
{"ts":1651204920000,"o":39525,"h":39530,"l":39516,"c":39516,"v":42.775}
{"ts":1651204980000,"o":39516,"h":39516.5,"l":39455,"c":39455,"v":161.033}
{"ts":1651205040000,"o":39455,"h":39455.5,"l":39450,"c":39450.5,"v":27.938}
{"ts":1651205100000,"o":39450.5,"h":39462.5,"l":39427.5,"c":39428,"v":42.406}
{"ts":1651205160000,"o":39428,"h":39428,"l":39380,"c":39405,"v":125.211}
{"ts":1651205220000,"o":39405,"h":39450,"l":39405,"c":39450,"v":61.893}
{"ts":1651205280000,"o":39450,"h":39486.5,"l":39449.5,"c":39486.5,"v":46.495}
{"ts":1651205340000,"o":39486.5,"h":39486.5,"l":39473,"c":39478.5,"v":14.263}
{"ts":1651205400000,"o":39478.5,"h":39481,"l":39478.5,"c":39480.5,"v":10.573}
{"ts":1651205460000,"o":39480.5,"h":39489.5,"l":39480.5,"c":39489.5,"v":9.523}
{"ts":1651205520000,"o":39489.5,"h":39494,"l":39483,"c":39490,"v":24.362}
{"ts":1651205580000,"o":39490,"h":39490,"l":39425,"c":39437,"v":75.074}
{"ts":1651205640000,"o":39437,"h":39437,"l":39436.5,"c":39437,"v":14.992}
{"ts":1651205700000,"o":39437,"h":39457,"l":39420.5,"c":39457,"v":30.919}
{"ts":1651205760000,"o":39457,"h":39460,"l":39450,"c":39450.5,"v":20.483}
{"ts":1651205820000,"o":39450.5,"h":39450.5,"l":39401,"c":39407,"v":27.278}
{"ts":1651205880000,"o":39407,"h":39425,"l":39406.5,"c":39413,"v":16.506}
{"ts":1651205940000,"o":39413,"h":39413.5,"l":39380,"c":39380.5,"v":110.984}
{"ts":1651206000000,"o":39380.5,"h":39384,"l":39348.5,"c":39360.5,"v":86.598}
{"ts":1651206060000,"o":39360.5,"h":39407,"l":39360.5,"c":39407,"v":30.658}
{"ts":1651206120000,"o":39407,"h":39411,"l":39402.5,"c":39403,"v":13.315}
{"ts":1651206180000,"o":39403,"h":39403,"l":39402.5,"c":39403,"v":3.305}
{"ts":1651206240000,"o":39403,"h":39419.5,"l":39402.5,"c":39419.5,"v":16.65}
{"ts":1651206300000,"o":39419.5,"h":39465,"l":39419.5,"c":39462.5,"v":110.464}
{"ts":1651206360000,"o":39462.5,"h":39462.5,"l":39457,"c":39457,"v":12.812}
{"ts":1651206420000,"o":39457,"h":39480,"l":39457,"c":39480,"v":23.784}
{"ts":1651206480000,"o":39480,"h":39482,"l":39479.5,"c":39481.5,"v":12.092}
{"ts":1651206540000,"o":39481.5,"h":39482,"l":39468.5,"c":39468.5,"v":15.521}
{"ts":1651206600000,"o":39468.5,"h":39473,"l":39468.5,"c":39473,"v":8.287}
{"ts":1651206660000,"o":39473,"h":39486,"l":39472.5,"c":39485.5,"v":14.045}
{"ts":1651206720000,"o":39485.5,"h":39486,"l":39477.5,"c":39481,"v":22.915}
{"ts":1651206780000,"o":39481,"h":39481.5,"l":39457.5,"c":39458,"v":36.061}
{"ts":1651206840000,"o":39458,"h":39462,"l":39457.5,"c":39462,"v":3.091}
{"ts":1651206900000,"o":39462,"h":39462,"l":39457.5,"c":39457.5,"v":9.72}
{"ts":1651206960000,"o":39457.5,"h":39480,"l":39457.5,"c":39480,"v":17.461}
{"ts":1651207020000,"o":39480,"h":39480,"l":39464,"c":39464.5,"v":16.319}
{"ts":1651207080000,"o":39464.5,"h":39464.5,"l":39452,"c":39452.5,"v":13.029}
{"ts":1651207140000,"o":39452.5,"h":39475,"l":39452,"c":39464.5,"v":28.632}
{"ts":1651207200000,"o":39464.5,"h":39490,"l":39464.5,"c":39490,"v":21.26}
{"ts":1651207260000,"o":39490,"h":39522.5,"l":39489.5,"c":39511,"v":88.137}
{"ts":1651207320000,"o":39511,"h":39511,"l":39504,"c":39504,"v":23.181}
{"ts":1651207380000,"o":39504,"h":39505,"l":39504,"c":39504.5,"v":12.157}
{"ts":1651207440000,"o":39504.5,"h":39511,"l":39504.5,"c":39511,"v":30.947}
{"ts":1651207500000,"o":39511,"h":39522.5,"l":39510.5,"c":39522,"v":72.401}
{"ts":1651207560000,"o":39522,"h":39546,"l":39522,"c":39527.5,"v":60.993}
{"ts":1651207620000,"o":39527.5,"h":39557.5,"l":39527.5,"c":39552,"v":74.227}
{"ts":1651207680000,"o":39552,"h":39570,"l":39542,"c":39562.5,"v":99.262}
{"ts":1651207740000,"o":39562.5,"h":39585,"l":39558.5,"c":39585,"v":72.427}
{"ts":1651207800000,"o":39585,"h":39585,"l":39554,"c":39554,"v":37.444}
{"ts":1651207860000,"o":39554,"h":39560,"l":39554,"c":39559.5,"v":14.361}
{"ts":1651207920000,"o":39559.5,"h":39582,"l":39559.5,"c":39581.5,"v":42.795}
{"ts":1651207980000,"o":39581.5,"h":39585,"l":39559,"c":39575,"v":47.757}
{"ts":1651208040000,"o":39575,"h":39575,"l":39560,"c":39560,"v":12.627}
{"ts":1651208100000,"o":39560,"h":39560.5,"l":39560,"c":39560,"v":11.066}
{"ts":1651208160000,"o":39560,"h":39560.5,"l":39559,"c":39559,"v":13.352}
{"ts":1651208220000,"o":39559,"h":39559.5,"l":39555,"c":39559,"v":21.211}
{"ts":1651208280000,"o":39559,"h":39560,"l":39559,"c":39560,"v":17.577}
{"ts":1651208340000,"o":39560,"h":39560,"l":39532.5,"c":39532.5,"v":52.269}
{"ts":1651208400000,"o":39532.5,"h":39560,"l":39530.5,"c":39551,"v":24.854}
{"ts":1651208460000,"o":39551,"h":39611,"l":39551,"c":39575,"v":126.003}
{"ts":1651208520000,"o":39575,"h":39594.5,"l":39572.5,"c":39573,"v":36.655}
{"ts":1651208580000,"o":39573,"h":39573,"l":39561,"c":39561.5,"v":15.461}
{"ts":1651208640000,"o":39561.5,"h":39561.5,"l":39551.5,"c":39560,"v":10.059}
{"ts":1651208700000,"o":39560,"h":39595.5,"l":39560,"c":39585.5,"v":38.617}
{"ts":1651208760000,"o":39585.5,"h":39597.5,"l":39584.5,"c":39585,"v":28.774}
{"ts":1651208820000,"o":39585,"h":39585,"l":39559.5,"c":39574,"v":15.757}
{"ts":1651208880000,"o":39574,"h":39574,"l":39568.5,"c":39569,"v":6.946}
{"ts":1651208940000,"o":39569,"h":39569,"l":39542,"c":39542.5,"v":40.676}
{"ts":1651209000000,"o":39542.5,"h":39542.5,"l":39527,"c":39527,"v":29.132}
{"ts":1651209060000,"o":39527,"h":39527.5,"l":39521.5,"c":39522,"v":34.079}
{"ts":1651209120000,"o":39522,"h":39535,"l":39521.5,"c":39535,"v":78.323}
{"ts":1651209180000,"o":39535,"h":39535,"l":39534.5,"c":39534.5,"v":8.264}
{"ts":1651209240000,"o":39534.5,"h":39535,"l":39525,"c":39525,"v":48.022}
{"ts":1651209300000,"o":39525,"h":39535,"l":39525,"c":39535,"v":26.115}
{"ts":1651209360000,"o":39535,"h":39535,"l":39534.5,"c":39535,"v":17.302}
{"ts":1651209420000,"o":39535,"h":39557,"l":39535,"c":39557,"v":33.442}
{"ts":1651209480000,"o":39557,"h":39577,"l":39557,"c":39575.5,"v":27.867}
{"ts":1651209540000,"o":39575.5,"h":39575.5,"l":39573,"c":39573,"v":8.408}
{"ts":1651209600000,"o":39573,"h":39577,"l":39573,"c":39576.5,"v":19.5}
{"ts":1651209660000,"o":39576.5,"h":39594.5,"l":39542,"c":39594,"v":65.174}
{"ts":1651209720000,"o":39594,"h":39610.5,"l":39588,"c":39597.5,"v":49.922}
{"ts":1651209780000,"o":39597.5,"h":39614.5,"l":39582.5,"c":39582.5,"v":83.26}
{"ts":1651209840000,"o":39582.5,"h":39604,"l":39582.5,"c":39591,"v":31.506}
{"ts":1651209900000,"o":39591,"h":39591,"l":39590.5,"c":39590.5,"v":23.768}
{"ts":1651209960000,"o":39590.5,"h":39591,"l":39590.5,"c":39591,"v":11.363}
{"ts":1651210020000,"o":39591,"h":39595,"l":39590.5,"c":39590.5,"v":12.309}
{"ts":1651210080000,"o":39590.5,"h":39591,"l":39590.5,"c":39590.5,"v":8.019}
{"ts":1651210140000,"o":39590.5,"h":39590.5,"l":39576,"c":39576,"v":13.655}
{"ts":1651210200000,"o":39576,"h":39576.5,"l":39563,"c":39568.5,"v":19.97}
{"ts":1651210260000,"o":39568.5,"h":39568.5,"l":39554.5,"c":39555,"v":11.242}
{"ts":1651210320000,"o":39555,"h":39559,"l":39554,"c":39554.5,"v":56.829}
{"ts":1651210380000,"o":39554.5,"h":39569,"l":39554,"c":39569,"v":7.591}
{"ts":1651210440000,"o":39569,"h":39569,"l":39547.5,"c":39548,"v":30.086}
{"ts":1651210500000,"o":39548,"h":39558,"l":39547.5,"c":39557.5,"v":12.761}
{"ts":1651210560000,"o":39557.5,"h":39558,"l":39557.5,"c":39557.5,"v":7.915}
{"ts":1651210620000,"o":39557.5,"h":39570,"l":39557.5,"c":39570,"v":14.401}
{"ts":1651210680000,"o":39570,"h":39595,"l":39570,"c":39571,"v":26.888}
{"ts":1651210740000,"o":39571,"h":39571,"l":39558.5,"c":39558.5,"v":9.3}
{"ts":1651210800000,"o":39558.5,"h":39574.5,"l":39558.5,"c":39574,"v":34.204}
{"ts":1651210860000,"o":39574,"h":39574.5,"l":39565,"c":39565.5,"v":7.162}
{"ts":1651210920000,"o":39565.5,"h":39565.5,"l":39558.5,"c":39558.5,"v":39.041}
{"ts":1651210980000,"o":39558.5,"h":39560,"l":39558.5,"c":39559.5,"v":13.964}
{"ts":1651211040000,"o":39559.5,"h":39564,"l":39559.5,"c":39563.5,"v":6.303}
{"ts":1651211100000,"o":39563.5,"h":39564,"l":39563.5,"c":39564,"v":4.056}
{"ts":1651211160000,"o":39564,"h":39564,"l":39538.5,"c":39538.5,"v":46.428}
{"ts":1651211220000,"o":39538.5,"h":39539,"l":39463.5,"c":39497,"v":114.226}
{"ts":1651211280000,"o":39497,"h":39497.5,"l":39480,"c":39484,"v":25.99}
{"ts":1651211340000,"o":39484,"h":39512.5,"l":39480,"c":39484.5,"v":45.965}
{"ts":1651211400000,"o":39484.5,"h":39518.5,"l":39484,"c":39510.5,"v":90.248}
{"ts":1651211460000,"o":39510.5,"h":39510.5,"l":39492.5,"c":39500,"v":15.67}
{"ts":1651211520000,"o":39500,"h":39500.5,"l":39500,"c":39500.5,"v":3.153}
{"ts":1651211580000,"o":39500.5,"h":39505.5,"l":39480,"c":39480,"v":24.021}
{"ts":1651211640000,"o":39480,"h":39493,"l":39480,"c":39485,"v":22.773}
{"ts":1651211700000,"o":39485,"h":39485.5,"l":39485,"c":39485.5,"v":3.705}
{"ts":1651211760000,"o":39485.5,"h":39485.5,"l":39485,"c":39485,"v":8.289}
{"ts":1651211820000,"o":39485,"h":39485,"l":39470.5,"c":39471,"v":48.667}
{"ts":1651211880000,"o":39471,"h":39479,"l":39470.5,"c":39479,"v":16.637}
{"ts":1651211940000,"o":39479,"h":39489,"l":39478.5,"c":39488.5,"v":18.104}
{"ts":1651212000000,"o":39488.5,"h":39488.5,"l":39475.5,"c":39475.5,"v":31.88}
{"ts":1651212060000,"o":39475.5,"h":39475.5,"l":39474,"c":39474.5,"v":13.561}
{"ts":1651212120000,"o":39474.5,"h":39492,"l":39471,"c":39471,"v":38.682}
{"ts":1651212180000,"o":39471,"h":39471,"l":39463,"c":39463,"v":30.151}
{"ts":1651212240000,"o":39463,"h":39468.5,"l":39452.5,"c":39468.5,"v":29.635}
{"ts":1651212300000,"o":39468.5,"h":39512,"l":39468.5,"c":39495,"v":31.908}
{"ts":1651212360000,"o":39495,"h":39495.5,"l":39495,"c":39495.5,"v":38.177}
{"ts":1651212420000,"o":39495.5,"h":39513,"l":39495,"c":39500.5,"v":36.344}
{"ts":1651212480000,"o":39500.5,"h":39501,"l":39500,"c":39500.5,"v":5.693}
{"ts":1651212540000,"o":39500.5,"h":39500.5,"l":39466.5,"c":39467,"v":20.548}
{"ts":1651212600000,"o":39467,"h":39467,"l":39435,"c":39441,"v":58.814}
{"ts":1651212660000,"o":39441,"h":39441,"l":39318,"c":39399.5,"v":353.579}
{"ts":1651212720000,"o":39399.5,"h":39412,"l":39373,"c":39403.5,"v":107.473}
{"ts":1651212780000,"o":39403.5,"h":39427,"l":39403.5,"c":39418,"v":46.527}
{"ts":1651212840000,"o":39418,"h":39440,"l":39418,"c":39430.5,"v":28.036}
{"ts":1651212900000,"o":39430.5,"h":39456,"l":39430.5,"c":39430.5,"v":30.309}
{"ts":1651212960000,"o":39430.5,"h":39452.5,"l":39430.5,"c":39436,"v":20.37}
{"ts":1651213020000,"o":39436,"h":39436,"l":39421,"c":39421,"v":15.023}
{"ts":1651213080000,"o":39421,"h":39450,"l":39421,"c":39450,"v":16.252}
{"ts":1651213140000,"o":39450,"h":39476,"l":39449.5,"c":39475.5,"v":30.8}
{"ts":1651213200000,"o":39475.5,"h":39490,"l":39475.5,"c":39488,"v":34.684}
{"ts":1651213260000,"o":39488,"h":39488.5,"l":39446.5,"c":39451.5,"v":84.078}
{"ts":1651213320000,"o":39451.5,"h":39465.5,"l":39451.5,"c":39465.5,"v":9.968}
{"ts":1651213380000,"o":39465.5,"h":39483,"l":39465.5,"c":39476,"v":10.286}
{"ts":1651213440000,"o":39476,"h":39502,"l":39456,"c":39471,"v":51.572}
{"ts":1651213500000,"o":39471,"h":39478.5,"l":39471,"c":39477.5,"v":9.532}
{"ts":1651213560000,"o":39477.5,"h":39491,"l":39477.5,"c":39491,"v":16.333}
{"ts":1651213620000,"o":39491,"h":39491,"l":39484.5,"c":39485,"v":4.851}
{"ts":1651213680000,"o":39485,"h":39501,"l":39484.5,"c":39501,"v":16.79}
{"ts":1651213740000,"o":39501,"h":39504.5,"l":39500.5,"c":39501,"v":19.547}
{"ts":1651213800000,"o":39501,"h":39501.5,"l":39468.5,"c":39483,"v":51.264}
{"ts":1651213860000,"o":39483,"h":39483,"l":39480.5,"c":39480.5,"v":3.832}
{"ts":1651213920000,"o":39480.5,"h":39491,"l":39480,"c":39490.5,"v":5.858}
{"ts":1651213980000,"o":39490.5,"h":39500,"l":39490.5,"c":39500,"v":11.772}
{"ts":1651214040000,"o":39500,"h":39520,"l":39499.5,"c":39517.5,"v":42.195}
{"ts":1651214100000,"o":39517.5,"h":39546.5,"l":39517.5,"c":39532.5,"v":85.374}
{"ts":1651214160000,"o":39532.5,"h":39535.5,"l":39532,"c":39535.5,"v":23.088}
{"ts":1651214220000,"o":39535.5,"h":39562,"l":39535,"c":39553.5,"v":39.441}
{"ts":1651214280000,"o":39553.5,"h":39561,"l":39535.5,"c":39560.5,"v":54.04}
{"ts":1651214340000,"o":39560.5,"h":39561,"l":39545,"c":39550.5,"v":34.86}
{"ts":1651214400000,"o":39550.5,"h":39557,"l":39529.5,"c":39549,"v":39.46}
{"ts":1651214460000,"o":39549,"h":39549,"l":39522,"c":39522.5,"v":26.164}
{"ts":1651214520000,"o":39522.5,"h":39529.5,"l":39522,"c":39529.5,"v":15.002}
{"ts":1651214580000,"o":39529.5,"h":39538,"l":39529,"c":39538,"v":5.944}
{"ts":1651214640000,"o":39538,"h":39549.5,"l":39537.5,"c":39546.5,"v":16.638}
{"ts":1651214700000,"o":39546.5,"h":39546.5,"l":39527.5,"c":39527.5,"v":28.198}
{"ts":1651214760000,"o":39527.5,"h":39528,"l":39525,"c":39525,"v":10.156}
{"ts":1651214820000,"o":39525,"h":39525.5,"l":39525,"c":39525,"v":5.495}
{"ts":1651214880000,"o":39525,"h":39525.5,"l":39525,"c":39525.5,"v":2.626}
{"ts":1651214940000,"o":39525.5,"h":39525.5,"l":39525,"c":39525,"v":11.351}
{"ts":1651215000000,"o":39525,"h":39525.5,"l":39482,"c":39482,"v":88.281}
{"ts":1651215060000,"o":39482,"h":39482.5,"l":39459,"c":39459,"v":44.295}
{"ts":1651215120000,"o":39459,"h":39477.5,"l":39458.5,"c":39477,"v":17.999}
{"ts":1651215180000,"o":39477,"h":39477.5,"l":39477,"c":39477.5,"v":5.986}
{"ts":1651215240000,"o":39477.5,"h":39477.5,"l":39462.5,"c":39462.5,"v":9.001}
{"ts":1651215300000,"o":39462.5,"h":39477.5,"l":39462.5,"c":39477.5,"v":7.213}
{"ts":1651215360000,"o":39477.5,"h":39479.5,"l":39477,"c":39479.5,"v":11.413}
{"ts":1651215420000,"o":39479.5,"h":39480,"l":39470,"c":39470,"v":6.575}
{"ts":1651215480000,"o":39470,"h":39479,"l":39470,"c":39471.5,"v":9.428}
{"ts":1651215540000,"o":39471.5,"h":39471.5,"l":39450.5,"c":39451,"v":28.571}
{"ts":1651215600000,"o":39451,"h":39490.5,"l":39450.5,"c":39481,"v":45.495}
{"ts":1651215660000,"o":39481,"h":39481,"l":39423,"c":39428,"v":68.138}
{"ts":1651215720000,"o":39428,"h":39450,"l":39428,"c":39437.5,"v":43.044}
{"ts":1651215780000,"o":39437.5,"h":39446,"l":39422.5,"c":39445.5,"v":28.22}
{"ts":1651215840000,"o":39445.5,"h":39446,"l":39429,"c":39442.5,"v":29.877}
{"ts":1651215900000,"o":39442.5,"h":39447,"l":39428,"c":39443.5,"v":25.932}
{"ts":1651215960000,"o":39443.5,"h":39447,"l":39424,"c":39424,"v":48.206}
{"ts":1651216020000,"o":39424,"h":39461,"l":39401.5,"c":39452,"v":55.444}
{"ts":1651216080000,"o":39452,"h":39467.5,"l":39452,"c":39467.5,"v":18.324}
{"ts":1651216140000,"o":39467.5,"h":39484,"l":39467,"c":39484,"v":31.512}
{"ts":1651216200000,"o":39484,"h":39484,"l":39479.5,"c":39479.5,"v":20.87}
{"ts":1651216260000,"o":39479.5,"h":39480,"l":39468,"c":39468.5,"v":23.459}
{"ts":1651216320000,"o":39468.5,"h":39468.5,"l":39468,"c":39468,"v":8.897}
{"ts":1651216380000,"o":39468,"h":39468.5,"l":39453.5,"c":39453.5,"v":14.668}
{"ts":1651216440000,"o":39453.5,"h":39453.5,"l":39437,"c":39437.5,"v":20.213}
{"ts":1651216500000,"o":39437.5,"h":39437.5,"l":39437,"c":39437,"v":51.583}
{"ts":1651216560000,"o":39437,"h":39437.5,"l":39426.5,"c":39426.5,"v":14.93}
{"ts":1651216620000,"o":39426.5,"h":39427,"l":39426.5,"c":39426.5,"v":14.471}
{"ts":1651216680000,"o":39426.5,"h":39427,"l":39417.5,"c":39418,"v":14.865}
{"ts":1651216740000,"o":39418,"h":39427.5,"l":39418,"c":39427.5,"v":21.679}
{"ts":1651216800000,"o":39427.5,"h":39436.5,"l":39427,"c":39436.5,"v":11.171}
{"ts":1651216860000,"o":39436.5,"h":39445,"l":39436,"c":39445,"v":7.508}
{"ts":1651216920000,"o":39445,"h":39466,"l":39444.5,"c":39466,"v":13.139}
{"ts":1651216980000,"o":39466,"h":39466.5,"l":39465.5,"c":39466.5,"v":15.932}
{"ts":1651217040000,"o":39466.5,"h":39478,"l":39466.5,"c":39478,"v":14.834}
{"ts":1651217100000,"o":39478,"h":39492.5,"l":39473,"c":39481.5,"v":17.322}
{"ts":1651217160000,"o":39481.5,"h":39500,"l":39481,"c":39500,"v":17.43}
{"ts":1651217220000,"o":39500,"h":39512.5,"l":39500,"c":39500.5,"v":31.112}
{"ts":1651217280000,"o":39500.5,"h":39500.5,"l":39500,"c":39500,"v":11.327}
{"ts":1651217340000,"o":39500,"h":39500.5,"l":39500,"c":39500.5,"v":15.465}
{"ts":1651217400000,"o":39500.5,"h":39525,"l":39500.5,"c":39510.5,"v":37.942}
{"ts":1651217460000,"o":39510.5,"h":39511,"l":39494,"c":39510.5,"v":33.465}
{"ts":1651217520000,"o":39510.5,"h":39511,"l":39510.5,"c":39511,"v":5.603}
{"ts":1651217580000,"o":39511,"h":39517.5,"l":39510.5,"c":39517,"v":7.781}
{"ts":1651217640000,"o":39517,"h":39550,"l":39514.5,"c":39550,"v":58.97}
{"ts":1651217700000,"o":39550,"h":39550,"l":39549.5,"c":39550,"v":33.587}
{"ts":1651217760000,"o":39550,"h":39550,"l":39533,"c":39536.5,"v":25.948}
{"ts":1651217820000,"o":39536.5,"h":39549,"l":39536.5,"c":39549,"v":15.388}
{"ts":1651217880000,"o":39549,"h":39550,"l":39548.5,"c":39549.5,"v":13.227}
{"ts":1651217940000,"o":39549.5,"h":39552,"l":39549,"c":39552,"v":15.863}
{"ts":1651218000000,"o":39552,"h":39552,"l":39551.5,"c":39552,"v":30.377}
{"ts":1651218060000,"o":39552,"h":39552,"l":39540.5,"c":39545,"v":25.38}
{"ts":1651218120000,"o":39545,"h":39552,"l":39544.5,"c":39551,"v":18.884}
{"ts":1651218180000,"o":39551,"h":39551,"l":39544.5,"c":39544.5,"v":51.692}
{"ts":1651218240000,"o":39544.5,"h":39545,"l":39542,"c":39542,"v":13.529}
{"ts":1651218300000,"o":39542,"h":39542.5,"l":39542,"c":39542.5,"v":30.302}
{"ts":1651218360000,"o":39542.5,"h":39542.5,"l":39513,"c":39519.5,"v":58.041}
{"ts":1651218420000,"o":39519.5,"h":39519.5,"l":39519,"c":39519.5,"v":12.49}
{"ts":1651218480000,"o":39519.5,"h":39534,"l":39519,"c":39534,"v":35.327}
{"ts":1651218540000,"o":39534,"h":39534.5,"l":39529,"c":39534,"v":15.89}
{"ts":1651218600000,"o":39534,"h":39555,"l":39534,"c":39555,"v":54.709}
{"ts":1651218660000,"o":39555,"h":39555,"l":39545,"c":39545,"v":11.934}
{"ts":1651218720000,"o":39545,"h":39545.5,"l":39530,"c":39531,"v":18.186}
{"ts":1651218780000,"o":39531,"h":39561.5,"l":39530.5,"c":39561.5,"v":21.959}
{"ts":1651218840000,"o":39561.5,"h":39570,"l":39561,"c":39570,"v":38.819}
{"ts":1651218900000,"o":39570,"h":39570,"l":39569.5,"c":39570,"v":7.906}
{"ts":1651218960000,"o":39570,"h":39570,"l":39569.5,"c":39570,"v":15.768}
{"ts":1651219020000,"o":39570,"h":39570,"l":39554.5,"c":39564,"v":15.659}
{"ts":1651219080000,"o":39564,"h":39580,"l":39563.5,"c":39580,"v":20.772}
{"ts":1651219140000,"o":39580,"h":39580,"l":39579.5,"c":39579.5,"v":36.627}
{"ts":1651219200000,"o":39579.5,"h":39580,"l":39578,"c":39580,"v":38.003}
{"ts":1651219260000,"o":39580,"h":39592,"l":39579.5,"c":39580,"v":44.302}
{"ts":1651219320000,"o":39580,"h":39584.5,"l":39579.5,"c":39579.5,"v":33.313}
{"ts":1651219380000,"o":39579.5,"h":39589.5,"l":39575,"c":39575,"v":31.37}
{"ts":1651219440000,"o":39575,"h":39575.5,"l":39571.5,"c":39571.5,"v":22.209}
{"ts":1651219500000,"o":39571.5,"h":39580,"l":39571.5,"c":39576,"v":24.894}
{"ts":1651219560000,"o":39576,"h":39576,"l":39557.5,"c":39557.5,"v":21.359}
{"ts":1651219620000,"o":39557.5,"h":39557.5,"l":39540,"c":39540.5,"v":46.199}
{"ts":1651219680000,"o":39540.5,"h":39568,"l":39540,"c":39564,"v":24.4}
{"ts":1651219740000,"o":39564,"h":39564.5,"l":39560.5,"c":39560.5,"v":15.708}
{"ts":1651219800000,"o":39560.5,"h":39561,"l":39543.5,"c":39543.5,"v":22.102}
{"ts":1651219860000,"o":39543.5,"h":39554,"l":39529,"c":39529.5,"v":19.941}
{"ts":1651219920000,"o":39529.5,"h":39529.5,"l":39512.5,"c":39529,"v":20.974}
{"ts":1651219980000,"o":39529,"h":39544,"l":39528.5,"c":39544,"v":13.143}
{"ts":1651220040000,"o":39544,"h":39553,"l":39543.5,"c":39552.5,"v":8.94}
{"ts":1651220100000,"o":39552.5,"h":39553,"l":39552.5,"c":39553,"v":4.08}
{"ts":1651220160000,"o":39553,"h":39553,"l":39540,"c":39540,"v":29.072}
{"ts":1651220220000,"o":39540,"h":39540.5,"l":39530,"c":39530,"v":19.87}
{"ts":1651220280000,"o":39530,"h":39530.5,"l":39506,"c":39506,"v":8.594}
{"ts":1651220340000,"o":39506,"h":39506.5,"l":39459.5,"c":39478.5,"v":167.933}
{"ts":1651220400000,"o":39478.5,"h":39484.5,"l":39478,"c":39484.5,"v":18.822}
{"ts":1651220460000,"o":39484.5,"h":39484.5,"l":39484,"c":39484.5,"v":7.216}
{"ts":1651220520000,"o":39484.5,"h":39484.5,"l":39480,"c":39480,"v":16.654}
{"ts":1651220580000,"o":39480,"h":39500,"l":39476,"c":39496.5,"v":26.56}
{"ts":1651220640000,"o":39496.5,"h":39496.5,"l":39483,"c":39483,"v":13.778}
{"ts":1651220700000,"o":39483,"h":39483.5,"l":39460,"c":39460,"v":45.337}
{"ts":1651220760000,"o":39460,"h":39471.5,"l":39460,"c":39471.5,"v":46.171}
{"ts":1651220820000,"o":39471.5,"h":39483.5,"l":39461.5,"c":39461.5,"v":18.008}
{"ts":1651220880000,"o":39461.5,"h":39492,"l":39461.5,"c":39492,"v":23.259}
{"ts":1651220940000,"o":39492,"h":39495.5,"l":39492,"c":39495.5,"v":8.784}
{"ts":1651221000000,"o":39495.5,"h":39505,"l":39493.5,"c":39493.5,"v":20.331}
{"ts":1651221060000,"o":39493.5,"h":39494,"l":39489.5,"c":39489.5,"v":20.174}
{"ts":1651221120000,"o":39489.5,"h":39489.5,"l":39489,"c":39489,"v":7.867}
{"ts":1651221180000,"o":39489,"h":39505.5,"l":39462,"c":39462,"v":64.755}
{"ts":1651221240000,"o":39462,"h":39462.5,"l":39380,"c":39380.5,"v":236.196}
{"ts":1651221300000,"o":39380.5,"h":39441,"l":39380,"c":39420,"v":80.813}
{"ts":1651221360000,"o":39420,"h":39420,"l":39403.5,"c":39417,"v":31.814}
{"ts":1651221420000,"o":39417,"h":39423,"l":39401,"c":39401.5,"v":27.542}
{"ts":1651221480000,"o":39401.5,"h":39428,"l":39401,"c":39424,"v":45.049}
{"ts":1651221540000,"o":39424,"h":39449,"l":39423.5,"c":39440.5,"v":30.392}
{"ts":1651221600000,"o":39440.5,"h":39440.5,"l":39440,"c":39440.5,"v":7.006}
{"ts":1651221660000,"o":39440.5,"h":39440.5,"l":39440,"c":39440.5,"v":6.835}
{"ts":1651221720000,"o":39440.5,"h":39445.5,"l":39439.5,"c":39439.5,"v":23.494}
{"ts":1651221780000,"o":39439.5,"h":39445,"l":39439,"c":39445,"v":4.141}
{"ts":1651221840000,"o":39445,"h":39445,"l":39432,"c":39432,"v":12.19}
{"ts":1651221900000,"o":39432,"h":39455,"l":39426.5,"c":39440,"v":36.64}
{"ts":1651221960000,"o":39440,"h":39440.5,"l":39426.5,"c":39437.5,"v":11.674}
{"ts":1651222020000,"o":39437.5,"h":39440,"l":39437,"c":39439.5,"v":5.633}
{"ts":1651222080000,"o":39439.5,"h":39440,"l":39439.5,"c":39440,"v":6.304}
{"ts":1651222140000,"o":39440,"h":39440,"l":39422.5,"c":39431,"v":29.145}
{"ts":1651222200000,"o":39431,"h":39440,"l":39430.5,"c":39440,"v":16.588}
{"ts":1651222260000,"o":39440,"h":39440,"l":39439.5,"c":39439.5,"v":6.188}
{"ts":1651222320000,"o":39439.5,"h":39440,"l":39434,"c":39434.5,"v":9.606}
{"ts":1651222380000,"o":39434.5,"h":39434.5,"l":39434,"c":39434.5,"v":4.985}
{"ts":1651222440000,"o":39434.5,"h":39434.5,"l":39429,"c":39429.5,"v":15.625}
{"ts":1651222500000,"o":39429.5,"h":39429.5,"l":39429,"c":39429,"v":4.097}
{"ts":1651222560000,"o":39429,"h":39429,"l":39411,"c":39411,"v":20.999}
{"ts":1651222620000,"o":39411,"h":39411.5,"l":39380,"c":39380,"v":84.848}
{"ts":1651222680000,"o":39380,"h":39388,"l":39375,"c":39379.5,"v":52.271}
{"ts":1651222740000,"o":39379.5,"h":39393,"l":39379.5,"c":39393,"v":38.217}
{"ts":1651222800000,"o":39393,"h":39393,"l":39295,"c":39327.5,"v":345.585}
{"ts":1651222860000,"o":39327.5,"h":39327.5,"l":39286,"c":39288.5,"v":119.165}
{"ts":1651222920000,"o":39288.5,"h":39298,"l":39250,"c":39267.5,"v":206.058}
{"ts":1651222980000,"o":39267.5,"h":39327.5,"l":39267.5,"c":39315,"v":123.211}
{"ts":1651223040000,"o":39315,"h":39315,"l":39275,"c":39290,"v":53.568}
{"ts":1651223100000,"o":39290,"h":39293.5,"l":39255.5,"c":39255.5,"v":119.337}
{"ts":1651223160000,"o":39255.5,"h":39256,"l":39080,"c":39192,"v":1477.537}
{"ts":1651223220000,"o":39192,"h":39207,"l":39145,"c":39145.5,"v":120.726}
{"ts":1651223280000,"o":39145.5,"h":39178,"l":39131,"c":39178,"v":93.044}
{"ts":1651223340000,"o":39178,"h":39233,"l":39178,"c":39233,"v":168.533}
{"ts":1651223400000,"o":39233,"h":39259,"l":39200,"c":39246,"v":133.363}
{"ts":1651223460000,"o":39246,"h":39250,"l":39214,"c":39214,"v":46.808}
{"ts":1651223520000,"o":39214,"h":39231,"l":39212.5,"c":39229.5,"v":34.278}
{"ts":1651223580000,"o":39229.5,"h":39229.5,"l":39195,"c":39195.5,"v":34.447}
{"ts":1651223640000,"o":39195.5,"h":39200,"l":39187.5,"c":39187.5,"v":46.669}
{"ts":1651223700000,"o":39187.5,"h":39188,"l":39100,"c":39129,"v":380.026}
{"ts":1651223760000,"o":39129,"h":39140,"l":39033,"c":39084.5,"v":265.964}
{"ts":1651223820000,"o":39084.5,"h":39113,"l":39059,"c":39062.5,"v":157.774}
{"ts":1651223880000,"o":39062.5,"h":39119.5,"l":39062.5,"c":39119.5,"v":74.993}
{"ts":1651223940000,"o":39119.5,"h":39214.5,"l":39119,"c":39199,"v":275.732}
{"ts":1651224000000,"o":39199,"h":39265.5,"l":39193,"c":39242,"v":417.978}
{"ts":1651224060000,"o":39242,"h":39242,"l":39201.5,"c":39201.5,"v":48.328}
{"ts":1651224120000,"o":39201.5,"h":39225,"l":39201.5,"c":39225,"v":22.004}
{"ts":1651224180000,"o":39225,"h":39225,"l":39212.5,"c":39213,"v":17.837}
{"ts":1651224240000,"o":39213,"h":39218,"l":39202,"c":39202,"v":22.316}
{"ts":1651224300000,"o":39202,"h":39202.5,"l":39178.5,"c":39183,"v":43.197}
{"ts":1651224360000,"o":39183,"h":39191,"l":39183,"c":39187.5,"v":21.4}
{"ts":1651224420000,"o":39187.5,"h":39203,"l":39180.5,"c":39190,"v":51.507}
{"ts":1651224480000,"o":39190,"h":39190,"l":39181,"c":39182,"v":12.91}
{"ts":1651224540000,"o":39182,"h":39208,"l":39181.5,"c":39208,"v":21.035}
{"ts":1651224600000,"o":39208,"h":39255,"l":39208,"c":39255,"v":82.115}
{"ts":1651224660000,"o":39255,"h":39255,"l":39147.5,"c":39188,"v":85.338}
{"ts":1651224720000,"o":39188,"h":39188,"l":39164,"c":39168.5,"v":18.184}
{"ts":1651224780000,"o":39168.5,"h":39208,"l":39168,"c":39207.5,"v":34.511}
{"ts":1651224840000,"o":39207.5,"h":39208,"l":39200,"c":39207,"v":16.52}
{"ts":1651224900000,"o":39207,"h":39215.5,"l":39190,"c":39215.5,"v":41.953}
{"ts":1651224960000,"o":39215.5,"h":39244,"l":39215.5,"c":39241.5,"v":74.435}
{"ts":1651225020000,"o":39241.5,"h":39270,"l":39241,"c":39270,"v":69.947}
{"ts":1651225080000,"o":39270,"h":39271,"l":39260.5,"c":39261,"v":26.651}
{"ts":1651225140000,"o":39261,"h":39261,"l":39260.5,"c":39261,"v":13.589}
{"ts":1651225200000,"o":39261,"h":39261,"l":39241.5,"c":39250,"v":62.79}
{"ts":1651225260000,"o":39250,"h":39251,"l":39250,"c":39250.5,"v":10.532}
{"ts":1651225320000,"o":39250.5,"h":39251,"l":39211,"c":39211.5,"v":37.051}
{"ts":1651225380000,"o":39211.5,"h":39221,"l":39211,"c":39221,"v":9.839}
{"ts":1651225440000,"o":39221,"h":39221,"l":39215,"c":39215,"v":47.767}
{"ts":1651225500000,"o":39215,"h":39229,"l":39215,"c":39220.5,"v":19.85}
{"ts":1651225560000,"o":39220.5,"h":39220.5,"l":39161,"c":39172,"v":119.66}
{"ts":1651225620000,"o":39172,"h":39172,"l":39146,"c":39146,"v":42.371}
{"ts":1651225680000,"o":39146,"h":39146.5,"l":39123,"c":39146,"v":60.716}
{"ts":1651225740000,"o":39146,"h":39170.5,"l":39146,"c":39170.5,"v":24.115}
{"ts":1651225800000,"o":39170.5,"h":39170.5,"l":39150,"c":39150.5,"v":18.995}
{"ts":1651225860000,"o":39150.5,"h":39150.5,"l":39133,"c":39133,"v":31.603}
{"ts":1651225920000,"o":39133,"h":39168,"l":39133,"c":39168,"v":29.688}
{"ts":1651225980000,"o":39168,"h":39168,"l":39159,"c":39159.5,"v":15.812}
{"ts":1651226040000,"o":39159.5,"h":39159.5,"l":39145.5,"c":39155.5,"v":10.095}
{"ts":1651226100000,"o":39155.5,"h":39156,"l":39155,"c":39155,"v":5.741}
{"ts":1651226160000,"o":39155,"h":39155.5,"l":39155,"c":39155,"v":7.46}
{"ts":1651226220000,"o":39155,"h":39155.5,"l":39150,"c":39150,"v":12.112}
{"ts":1651226280000,"o":39150,"h":39150.5,"l":39101.5,"c":39102,"v":97.494}
{"ts":1651226340000,"o":39102,"h":39134.5,"l":39101.5,"c":39134.5,"v":55.821}
{"ts":1651226400000,"o":39134.5,"h":39134.5,"l":39117.5,"c":39123,"v":29.335}
{"ts":1651226460000,"o":39123,"h":39132,"l":39122.5,"c":39132,"v":19.711}
{"ts":1651226520000,"o":39132,"h":39134.5,"l":39131.5,"c":39134.5,"v":69.263}
{"ts":1651226580000,"o":39134.5,"h":39134.5,"l":39134,"c":39134,"v":33.178}
{"ts":1651226640000,"o":39134,"h":39134.5,"l":39134,"c":39134,"v":15.865}
{"ts":1651226700000,"o":39134,"h":39134.5,"l":39134,"c":39134.5,"v":7.628}
{"ts":1651226760000,"o":39134.5,"h":39156,"l":39134,"c":39155.5,"v":97.568}
{"ts":1651226820000,"o":39155.5,"h":39179.5,"l":39155.5,"c":39178.5,"v":45.131}
{"ts":1651226880000,"o":39178.5,"h":39219,"l":39170.5,"c":39206.5,"v":163.521}
{"ts":1651226940000,"o":39206.5,"h":39207,"l":39201.5,"c":39202,"v":27.245}
{"ts":1651227000000,"o":39202,"h":39202,"l":39181.5,"c":39182,"v":35.257}
{"ts":1651227060000,"o":39182,"h":39185,"l":39181.5,"c":39184.5,"v":12.42}
{"ts":1651227120000,"o":39184.5,"h":39185,"l":39172,"c":39180,"v":14.884}
{"ts":1651227180000,"o":39180,"h":39180.5,"l":39158.5,"c":39159,"v":33.22}
{"ts":1651227240000,"o":39159,"h":39159,"l":39153,"c":39153,"v":28.691}
{"ts":1651227300000,"o":39153,"h":39156,"l":39134,"c":39156,"v":41.713}
{"ts":1651227360000,"o":39156,"h":39210,"l":39156,"c":39209.5,"v":30.026}
{"ts":1651227420000,"o":39209.5,"h":39238.5,"l":39209.5,"c":39238,"v":85.362}
{"ts":1651227480000,"o":39238,"h":39238.5,"l":39178.5,"c":39181,"v":75.738}
{"ts":1651227540000,"o":39181,"h":39181.5,"l":39171,"c":39171,"v":19.598}
{"ts":1651227600000,"o":39171,"h":39171.5,"l":39171,"c":39171,"v":5.194}
{"ts":1651227660000,"o":39171,"h":39171.5,"l":39164,"c":39164.5,"v":9.291}
{"ts":1651227720000,"o":39164.5,"h":39164.5,"l":39157.5,"c":39163.5,"v":27.179}
{"ts":1651227780000,"o":39163.5,"h":39180.5,"l":39157.5,"c":39158,"v":17.31}
{"ts":1651227840000,"o":39158,"h":39162.5,"l":39157.5,"c":39162.5,"v":12.755}
{"ts":1651227900000,"o":39162.5,"h":39182,"l":39162,"c":39182,"v":8.369}
{"ts":1651227960000,"o":39182,"h":39182,"l":39135,"c":39135,"v":27.118}
{"ts":1651228020000,"o":39135,"h":39135.5,"l":39109,"c":39124.5,"v":52.631}
{"ts":1651228080000,"o":39124.5,"h":39124.5,"l":39110,"c":39116.5,"v":23.209}
{"ts":1651228140000,"o":39116.5,"h":39116.5,"l":39102.5,"c":39102.5,"v":134.944}
{"ts":1651228200000,"o":39102.5,"h":39103,"l":39095.5,"c":39099.5,"v":99.68}
{"ts":1651228260000,"o":39099.5,"h":39100,"l":39061,"c":39100,"v":167.629}
{"ts":1651228320000,"o":39100,"h":39143,"l":39099.5,"c":39115,"v":51.362}
{"ts":1651228380000,"o":39115,"h":39138,"l":39115,"c":39138,"v":37.043}
{"ts":1651228440000,"o":39138,"h":39142,"l":39111.5,"c":39111.5,"v":22.052}
{"ts":1651228500000,"o":39111.5,"h":39123.5,"l":39111.5,"c":39123.5,"v":14.115}
{"ts":1651228560000,"o":39123.5,"h":39136,"l":39123,"c":39135.5,"v":10.769}
{"ts":1651228620000,"o":39135.5,"h":39165,"l":39135.5,"c":39151.5,"v":72.926}
{"ts":1651228680000,"o":39151.5,"h":39187,"l":39151.5,"c":39155,"v":95.503}
{"ts":1651228740000,"o":39155,"h":39170.5,"l":39125,"c":39125.5,"v":58.921}
{"ts":1651228800000,"o":39125.5,"h":39125.5,"l":39080,"c":39095.5,"v":104.407}
{"ts":1651228860000,"o":39095.5,"h":39096,"l":39035.5,"c":39071.5,"v":138.783}
{"ts":1651228920000,"o":39071.5,"h":39071.5,"l":38983,"c":38996,"v":423.976}
{"ts":1651228980000,"o":38996,"h":39043,"l":38862,"c":38913,"v":915.779}
{"ts":1651229040000,"o":38913,"h":38952.5,"l":38911.5,"c":38945,"v":204.522}
{"ts":1651229100000,"o":38945,"h":39004,"l":38931,"c":39004,"v":244.611}
{"ts":1651229160000,"o":39004,"h":39004,"l":38968,"c":38980,"v":83.252}
{"ts":1651229220000,"o":38980,"h":38980,"l":38803,"c":38820.5,"v":371.347}
{"ts":1651229280000,"o":38820.5,"h":38820.5,"l":38613.5,"c":38738,"v":1533.863}
{"ts":1651229340000,"o":38738,"h":38806,"l":38725,"c":38725,"v":261.311}
{"ts":1651229400000,"o":38725,"h":38807,"l":38725,"c":38766,"v":182.356}
{"ts":1651229460000,"o":38766,"h":38831,"l":38754.5,"c":38831,"v":97.61}
{"ts":1651229520000,"o":38831,"h":38831,"l":38758.5,"c":38758.5,"v":107.109}
{"ts":1651229580000,"o":38758.5,"h":38792.5,"l":38755.5,"c":38781,"v":49.393}
{"ts":1651229640000,"o":38781,"h":38830.5,"l":38777,"c":38792,"v":118.834}
{"ts":1651229700000,"o":38792,"h":38799.5,"l":38770,"c":38770.5,"v":101.348}
{"ts":1651229760000,"o":38770.5,"h":38782.5,"l":38754.5,"c":38778.5,"v":67.132}
{"ts":1651229820000,"o":38778.5,"h":38835.5,"l":38778.5,"c":38828.5,"v":151.098}
{"ts":1651229880000,"o":38828.5,"h":38829,"l":38783,"c":38796.5,"v":89.921}
{"ts":1651229940000,"o":38796.5,"h":38799.5,"l":38761,"c":38791,"v":74.366}
{"ts":1651230000000,"o":38791,"h":38791,"l":38761,"c":38764,"v":107.234}
{"ts":1651230060000,"o":38764,"h":38826.5,"l":38762,"c":38826.5,"v":79.27}
{"ts":1651230120000,"o":38826.5,"h":38854.5,"l":38810,"c":38810.5,"v":283.789}
{"ts":1651230180000,"o":38810.5,"h":38818.5,"l":38791.5,"c":38812.5,"v":68.375}
{"ts":1651230240000,"o":38812.5,"h":38812.5,"l":38791,"c":38794,"v":33.882}
{"ts":1651230300000,"o":38794,"h":38825,"l":38793.5,"c":38808,"v":32.037}
{"ts":1651230360000,"o":38808,"h":38820,"l":38802,"c":38802,"v":27.34}
{"ts":1651230420000,"o":38802,"h":38835,"l":38753,"c":38827.5,"v":390.748}
{"ts":1651230480000,"o":38827.5,"h":38888,"l":38825,"c":38878.5,"v":222.577}
{"ts":1651230540000,"o":38878.5,"h":38939,"l":38878.5,"c":38929.5,"v":252.496}
{"ts":1651230600000,"o":38929.5,"h":38929.5,"l":38896,"c":38912.5,"v":89.236}
{"ts":1651230660000,"o":38912.5,"h":38917.5,"l":38798,"c":38865,"v":222.188}
{"ts":1651230720000,"o":38865,"h":38877,"l":38850.5,"c":38877,"v":37.219}
{"ts":1651230780000,"o":38877,"h":38877,"l":38854.5,"c":38868.5,"v":22.986}
{"ts":1651230840000,"o":38868.5,"h":38868.5,"l":38780,"c":38780,"v":89.342}
{"ts":1651230900000,"o":38780,"h":38780.5,"l":38753,"c":38760,"v":84.015}
{"ts":1651230960000,"o":38760,"h":38772,"l":38753,"c":38755.5,"v":92.82}
{"ts":1651231020000,"o":38755.5,"h":38784,"l":38755.5,"c":38774,"v":41.854}
{"ts":1651231080000,"o":38774,"h":38815,"l":38773.5,"c":38815,"v":50.222}
{"ts":1651231140000,"o":38815,"h":38820,"l":38800,"c":38820,"v":37.274}
{"ts":1651231200000,"o":38820,"h":38832.5,"l":38772.5,"c":38782,"v":74.579}
{"ts":1651231260000,"o":38782,"h":38790.5,"l":38765,"c":38779.5,"v":48.286}
{"ts":1651231320000,"o":38779.5,"h":38803.5,"l":38779.5,"c":38803.5,"v":18.871}
{"ts":1651231380000,"o":38803.5,"h":38827,"l":38803,"c":38827,"v":14.146}
{"ts":1651231440000,"o":38827,"h":38827,"l":38813.5,"c":38820,"v":19.948}
{"ts":1651231500000,"o":38820,"h":38820,"l":38814,"c":38820,"v":7.324}
{"ts":1651231560000,"o":38820,"h":38832.5,"l":38819.5,"c":38832.5,"v":56.82}
{"ts":1651231620000,"o":38832.5,"h":38838,"l":38776.5,"c":38776.5,"v":48.972}
{"ts":1651231680000,"o":38776.5,"h":38798.5,"l":38759.5,"c":38768,"v":64.258}
{"ts":1651231740000,"o":38768,"h":38789,"l":38755,"c":38767,"v":99.176}
{"ts":1651231800000,"o":38767,"h":38808.5,"l":38767,"c":38800,"v":49.722}
{"ts":1651231860000,"o":38800,"h":38808,"l":38755,"c":38757.5,"v":27.13}
{"ts":1651231920000,"o":38757.5,"h":38762,"l":38736.5,"c":38746,"v":74.221}
{"ts":1651231980000,"o":38746,"h":38748,"l":38736.5,"c":38739.5,"v":37.536}
{"ts":1651232040000,"o":38739.5,"h":38739.5,"l":38726,"c":38726.5,"v":67.421}
{"ts":1651232100000,"o":38726.5,"h":38726.5,"l":38691.5,"c":38698.5,"v":147.585}
{"ts":1651232160000,"o":38698.5,"h":38731,"l":38698.5,"c":38731,"v":93.883}
{"ts":1651232220000,"o":38731,"h":38746,"l":38730.5,"c":38746,"v":28.379}
{"ts":1651232280000,"o":38746,"h":38746,"l":38713.5,"c":38713.5,"v":51.351}
{"ts":1651232340000,"o":38713.5,"h":38714,"l":38600,"c":38635.5,"v":488.568}
{"ts":1651232400000,"o":38635.5,"h":38714,"l":38596.5,"c":38674,"v":361.365}
{"ts":1651232460000,"o":38674,"h":38678,"l":38650,"c":38657.5,"v":93.694}
{"ts":1651232520000,"o":38657.5,"h":38672,"l":38644.5,"c":38651.5,"v":119.531}
{"ts":1651232580000,"o":38651.5,"h":38700,"l":38651,"c":38699.5,"v":85.602}
{"ts":1651232640000,"o":38699.5,"h":38729,"l":38699.5,"c":38729,"v":67.407}
{"ts":1651232700000,"o":38729,"h":38794.5,"l":38728.5,"c":38791,"v":141.71}
{"ts":1651232760000,"o":38791,"h":38839,"l":38791,"c":38831.5,"v":130.112}
{"ts":1651232820000,"o":38831.5,"h":38831.5,"l":38807,"c":38807.5,"v":83.958}
{"ts":1651232880000,"o":38807.5,"h":38824,"l":38790,"c":38824,"v":43.09}
{"ts":1651232940000,"o":38824,"h":38839.5,"l":38805,"c":38821,"v":111.456}
{"ts":1651233000000,"o":38821,"h":38821.5,"l":38770,"c":38785.5,"v":114.967}
{"ts":1651233060000,"o":38785.5,"h":38785.5,"l":38779,"c":38779,"v":34.729}
{"ts":1651233120000,"o":38779,"h":38779,"l":38721,"c":38746,"v":116.812}
{"ts":1651233180000,"o":38746,"h":38746.5,"l":38711.5,"c":38712,"v":55.547}
{"ts":1651233240000,"o":38712,"h":38730,"l":38711.5,"c":38729.5,"v":41.835}
{"ts":1651233300000,"o":38729.5,"h":38756,"l":38729.5,"c":38736,"v":80.896}
{"ts":1651233360000,"o":38736,"h":38760.5,"l":38736,"c":38760.5,"v":15.443}
{"ts":1651233420000,"o":38760.5,"h":38760.5,"l":38752.5,"c":38757.5,"v":30.775}
{"ts":1651233480000,"o":38757.5,"h":38775,"l":38757,"c":38763.5,"v":44.516}
{"ts":1651233540000,"o":38763.5,"h":38764,"l":38734,"c":38734,"v":37.657}
{"ts":1651233600000,"o":38734,"h":38760.5,"l":38730,"c":38756.5,"v":38.877}
{"ts":1651233660000,"o":38756.5,"h":38767.5,"l":38756,"c":38767.5,"v":26.463}
{"ts":1651233720000,"o":38767.5,"h":38767.5,"l":38695,"c":38701,"v":49.766}
{"ts":1651233780000,"o":38701,"h":38701.5,"l":38666.5,"c":38685.5,"v":68.887}
{"ts":1651233840000,"o":38685.5,"h":38704,"l":38666.5,"c":38704,"v":87.854}
{"ts":1651233900000,"o":38704,"h":38710.5,"l":38676.5,"c":38677,"v":49.97}
{"ts":1651233960000,"o":38677,"h":38677,"l":38623,"c":38632.5,"v":117.34}
{"ts":1651234020000,"o":38632.5,"h":38699,"l":38632.5,"c":38693,"v":98.807}
{"ts":1651234080000,"o":38693,"h":38747,"l":38692.5,"c":38737,"v":57.417}
{"ts":1651234140000,"o":38737,"h":38750,"l":38726.5,"c":38750,"v":29.633}
{"ts":1651234200000,"o":38750,"h":38757,"l":38745,"c":38745.5,"v":38.042}
{"ts":1651234260000,"o":38745.5,"h":38754,"l":38745,"c":38754,"v":19.148}
{"ts":1651234320000,"o":38754,"h":38806,"l":38753.5,"c":38802.5,"v":84.762}
{"ts":1651234380000,"o":38802.5,"h":38850,"l":38802.5,"c":38826.5,"v":184.001}
{"ts":1651234440000,"o":38826.5,"h":38840,"l":38819.5,"c":38840,"v":67.441}
{"ts":1651234500000,"o":38840,"h":38853,"l":38817,"c":38819,"v":71.857}
{"ts":1651234560000,"o":38819,"h":38868,"l":38815,"c":38867.5,"v":85.233}
{"ts":1651234620000,"o":38867.5,"h":38900,"l":38857,"c":38890,"v":177.398}
{"ts":1651234680000,"o":38890,"h":38922.5,"l":38874,"c":38922.5,"v":159.067}
{"ts":1651234740000,"o":38922.5,"h":38936.5,"l":38895.5,"c":38936.5,"v":117.264}
{"ts":1651234800000,"o":38936.5,"h":38939,"l":38883,"c":38883.5,"v":111.233}
{"ts":1651234860000,"o":38883.5,"h":38909.5,"l":38858.5,"c":38909.5,"v":93.166}
{"ts":1651234920000,"o":38909.5,"h":38990,"l":38909.5,"c":38989.5,"v":201.017}
{"ts":1651234980000,"o":38989.5,"h":38995,"l":38933.5,"c":38982.5,"v":209.507}
{"ts":1651235040000,"o":38982.5,"h":38983,"l":38938,"c":38973,"v":83.313}
{"ts":1651235100000,"o":38973,"h":38985,"l":38917.5,"c":38917.5,"v":99.139}
{"ts":1651235160000,"o":38917.5,"h":38918,"l":38890.5,"c":38906.5,"v":113.247}
{"ts":1651235220000,"o":38906.5,"h":38923,"l":38906.5,"c":38910,"v":41.592}
{"ts":1651235280000,"o":38910,"h":38971,"l":38888,"c":38957,"v":159.035}
{"ts":1651235340000,"o":38957,"h":38959,"l":38945.5,"c":38959,"v":33.844}
{"ts":1651235400000,"o":38959,"h":38959,"l":38845,"c":38872,"v":270.897}
{"ts":1651235460000,"o":38872,"h":38887.5,"l":38860.5,"c":38860.5,"v":54.849}
{"ts":1651235520000,"o":38860.5,"h":38886,"l":38854.5,"c":38886,"v":47.704}
{"ts":1651235580000,"o":38886,"h":38886,"l":38858,"c":38858,"v":44.059}
{"ts":1651235640000,"o":38858,"h":38950,"l":38850,"c":38928.5,"v":147.625}
{"ts":1651235700000,"o":38928.5,"h":38928.5,"l":38865.5,"c":38869.5,"v":43.353}
{"ts":1651235760000,"o":38869.5,"h":38870,"l":38850,"c":38867.5,"v":33.928}
{"ts":1651235820000,"o":38867.5,"h":38909.5,"l":38841.5,"c":38901.5,"v":64.224}
{"ts":1651235880000,"o":38901.5,"h":38909.5,"l":38886.5,"c":38909.5,"v":21.792}
{"ts":1651235940000,"o":38909.5,"h":38920.5,"l":38909,"c":38920,"v":18.506}
{"ts":1651236000000,"o":38920,"h":38939.5,"l":38920,"c":38938.5,"v":43.553}
{"ts":1651236060000,"o":38938.5,"h":38939,"l":38935,"c":38935,"v":26.597}
{"ts":1651236120000,"o":38935,"h":38969.5,"l":38926,"c":38964.5,"v":100.035}
{"ts":1651236180000,"o":38964.5,"h":38990,"l":38941,"c":38989.5,"v":62.656}
{"ts":1651236240000,"o":38989.5,"h":39109.5,"l":38989.5,"c":39090.5,"v":750.15}
{"ts":1651236300000,"o":39090.5,"h":39091,"l":39053.5,"c":39060,"v":225.35}
{"ts":1651236360000,"o":39060,"h":39075,"l":39029,"c":39074.5,"v":123.906}
{"ts":1651236420000,"o":39074.5,"h":39087.5,"l":39068,"c":39078,"v":86.203}
{"ts":1651236480000,"o":39078,"h":39091.5,"l":39078,"c":39086,"v":41.133}
{"ts":1651236540000,"o":39086,"h":39088,"l":39016,"c":39035,"v":51.378}
{"ts":1651236600000,"o":39035,"h":39035,"l":38990,"c":38990,"v":126.557}
{"ts":1651236660000,"o":38990,"h":38990.5,"l":38940.5,"c":38941,"v":70.463}
{"ts":1651236720000,"o":38941,"h":38962.5,"l":38930.5,"c":38936.5,"v":75.189}
{"ts":1651236780000,"o":38936.5,"h":38937,"l":38900,"c":38916.5,"v":134.343}
{"ts":1651236840000,"o":38916.5,"h":38936,"l":38916,"c":38935.5,"v":35.22}
{"ts":1651236900000,"o":38935.5,"h":38935.5,"l":38925,"c":38925.5,"v":39.524}
{"ts":1651236960000,"o":38925.5,"h":38925.5,"l":38870,"c":38880,"v":201.181}
{"ts":1651237020000,"o":38880,"h":38900,"l":38870.5,"c":38870.5,"v":71.164}
{"ts":1651237080000,"o":38870.5,"h":38889.5,"l":38870.5,"c":38889,"v":20.658}
{"ts":1651237140000,"o":38889,"h":38889.5,"l":38889,"c":38889,"v":26.772}
{"ts":1651237200000,"o":38889,"h":38889.5,"l":38860,"c":38884.5,"v":48.019}
{"ts":1651237260000,"o":38884.5,"h":38922,"l":38884.5,"c":38911.5,"v":76.688}
{"ts":1651237320000,"o":38911.5,"h":38955.5,"l":38911,"c":38937.5,"v":48.71}
{"ts":1651237380000,"o":38937.5,"h":38937.5,"l":38889,"c":38889.5,"v":22.935}
{"ts":1651237440000,"o":38889.5,"h":38915,"l":38880,"c":38914.5,"v":60.302}
{"ts":1651237500000,"o":38914.5,"h":38918,"l":38890.5,"c":38890.5,"v":37.119}
{"ts":1651237560000,"o":38890.5,"h":38891,"l":38878,"c":38889.5,"v":47.636}
{"ts":1651237620000,"o":38889.5,"h":38890,"l":38836,"c":38836.5,"v":86.111}
{"ts":1651237680000,"o":38836.5,"h":38851.5,"l":38801,"c":38851.5,"v":134.159}
{"ts":1651237740000,"o":38851.5,"h":38851.5,"l":38810,"c":38810,"v":51.464}
{"ts":1651237800000,"o":38810,"h":38810.5,"l":38766,"c":38793.5,"v":154.505}
{"ts":1651237860000,"o":38793.5,"h":38805,"l":38766,"c":38805,"v":96.042}
{"ts":1651237920000,"o":38805,"h":38819.5,"l":38804.5,"c":38815,"v":29.08}
{"ts":1651237980000,"o":38815,"h":38870,"l":38815,"c":38862,"v":87.659}
{"ts":1651238040000,"o":38862,"h":38862,"l":38839,"c":38850,"v":37.64}
{"ts":1651238100000,"o":38850,"h":38899.5,"l":38849.5,"c":38899.5,"v":88.993}
{"ts":1651238160000,"o":38899.5,"h":38899.5,"l":38883,"c":38889,"v":31.482}
{"ts":1651238220000,"o":38889,"h":38943.5,"l":38889,"c":38943,"v":77.161}
{"ts":1651238280000,"o":38943,"h":39070.5,"l":38943,"c":39062,"v":343.79}
{"ts":1651238340000,"o":39062,"h":39062,"l":38995.5,"c":39028,"v":108.902}
{"ts":1651238400000,"o":39028,"h":39035,"l":38991.5,"c":39035,"v":79.788}
{"ts":1651238460000,"o":39035,"h":39058,"l":39029,"c":39032.5,"v":53.027}
{"ts":1651238520000,"o":39032.5,"h":39170,"l":39032,"c":39143,"v":338.595}
{"ts":1651238580000,"o":39143,"h":39143.5,"l":39087,"c":39087,"v":192.012}
{"ts":1651238640000,"o":39087,"h":39087.5,"l":39038.5,"c":39075,"v":108.043}
{"ts":1651238700000,"o":39075,"h":39075,"l":39010,"c":39013,"v":100.209}
{"ts":1651238760000,"o":39013,"h":39035,"l":39001,"c":39030,"v":126.969}
{"ts":1651238820000,"o":39030,"h":39030,"l":38978.5,"c":39000,"v":157.49}
{"ts":1651238880000,"o":39000,"h":39037.5,"l":39000,"c":39018,"v":57.541}
{"ts":1651238940000,"o":39018,"h":39020.5,"l":39018,"c":39020.5,"v":22.036}
{"ts":1651239000000,"o":39020.5,"h":39046.5,"l":39012.5,"c":39040.5,"v":61.307}
{"ts":1651239060000,"o":39040.5,"h":39081.5,"l":38908,"c":38942.5,"v":317.55}
{"ts":1651239120000,"o":38942.5,"h":39198.5,"l":38942.5,"c":39168.5,"v":454.04}
{"ts":1651239180000,"o":39168.5,"h":39171.5,"l":39105,"c":39142.5,"v":235.387}
{"ts":1651239240000,"o":39142.5,"h":39260,"l":39142.5,"c":39148.5,"v":566.894}
{"ts":1651239300000,"o":39148.5,"h":39250,"l":39120.5,"c":39148.5,"v":246.593}
{"ts":1651239360000,"o":39148.5,"h":39204,"l":39133.5,"c":39141.5,"v":202.389}
{"ts":1651239420000,"o":39141.5,"h":39165,"l":39081,"c":39106.5,"v":155.149}
{"ts":1651239480000,"o":39106.5,"h":39138,"l":39076.5,"c":39124.5,"v":138.93}
{"ts":1651239540000,"o":39124.5,"h":39166,"l":39085.5,"c":39085.5,"v":96.83}
{"ts":1651239600000,"o":39085.5,"h":39130,"l":39085.5,"c":39103.5,"v":77.956}
{"ts":1651239660000,"o":39103.5,"h":39144,"l":39097.5,"c":39128,"v":70.581}
{"ts":1651239720000,"o":39128,"h":39140,"l":39094,"c":39123,"v":65.943}
{"ts":1651239780000,"o":39123,"h":39123,"l":39028.5,"c":39047,"v":150.359}
{"ts":1651239840000,"o":39047,"h":39047,"l":38983,"c":38990.5,"v":136.696}
{"ts":1651239900000,"o":38990.5,"h":39030,"l":38883.5,"c":39023.5,"v":259.073}
{"ts":1651239960000,"o":39023.5,"h":39024,"l":38948.5,"c":38953.5,"v":116.508}
{"ts":1651240020000,"o":38953.5,"h":39000,"l":38953,"c":39000,"v":80.818}
{"ts":1651240080000,"o":39000,"h":39024,"l":38989,"c":39023.5,"v":64.998}
{"ts":1651240140000,"o":39023.5,"h":39088.5,"l":39001.5,"c":39064,"v":99.48}
{"ts":1651240200000,"o":39064,"h":39124,"l":39060.5,"c":39083,"v":133.055}
{"ts":1651240260000,"o":39083,"h":39083.5,"l":39033,"c":39050,"v":34.311}
{"ts":1651240320000,"o":39050,"h":39075,"l":39030.5,"c":39042.5,"v":37.308}
{"ts":1651240380000,"o":39042.5,"h":39100,"l":39042.5,"c":39080.5,"v":72.909}
{"ts":1651240440000,"o":39080.5,"h":39117.5,"l":39067.5,"c":39112,"v":48.074}
{"ts":1651240500000,"o":39112,"h":39215,"l":39112,"c":39199,"v":184.509}
{"ts":1651240560000,"o":39199,"h":39220,"l":39186,"c":39220,"v":142.298}
{"ts":1651240620000,"o":39220,"h":39249,"l":39214.5,"c":39225.5,"v":189.928}
{"ts":1651240680000,"o":39225.5,"h":39233.5,"l":39202.5,"c":39232.5,"v":115.78}
{"ts":1651240740000,"o":39232.5,"h":39374,"l":39232.5,"c":39249.5,"v":746.116}
{"ts":1651240800000,"o":39249.5,"h":39250,"l":39165,"c":39178,"v":258.49}
{"ts":1651240860000,"o":39178,"h":39210,"l":39168.5,"c":39169,"v":120.72}
{"ts":1651240920000,"o":39169,"h":39233,"l":39154.5,"c":39165,"v":110.724}
{"ts":1651240980000,"o":39165,"h":39294,"l":39150,"c":39243,"v":183.586}
{"ts":1651241040000,"o":39243,"h":39250,"l":39223,"c":39241.5,"v":40.894}
{"ts":1651241100000,"o":39241.5,"h":39242,"l":39187,"c":39195,"v":81.923}
{"ts":1651241160000,"o":39195,"h":39199.5,"l":39157,"c":39163.5,"v":56.786}
{"ts":1651241220000,"o":39163.5,"h":39165,"l":39112,"c":39120,"v":104.518}
{"ts":1651241280000,"o":39120,"h":39141.5,"l":39107,"c":39107,"v":96.634}
{"ts":1651241340000,"o":39107,"h":39161,"l":39107,"c":39161,"v":62.003}
{"ts":1651241400000,"o":39161,"h":39200,"l":39139.5,"c":39140,"v":90.827}
{"ts":1651241460000,"o":39140,"h":39140,"l":39112.5,"c":39124.5,"v":83.027}
{"ts":1651241520000,"o":39124.5,"h":39170,"l":39124.5,"c":39149.5,"v":48.226}
{"ts":1651241580000,"o":39149.5,"h":39174,"l":39135,"c":39138.5,"v":39.345}
{"ts":1651241640000,"o":39138.5,"h":39158,"l":39125,"c":39140,"v":45.659}
{"ts":1651241700000,"o":39140,"h":39188.5,"l":39102,"c":39102,"v":41.727}
{"ts":1651241760000,"o":39102,"h":39102,"l":38963,"c":39010.5,"v":361.04}
{"ts":1651241820000,"o":39010.5,"h":39056,"l":39006,"c":39021.5,"v":72.799}
{"ts":1651241880000,"o":39021.5,"h":39045.5,"l":39021.5,"c":39032,"v":76.466}
{"ts":1651241940000,"o":39032,"h":39032,"l":38998,"c":39022,"v":106.604}
{"ts":1651242000000,"o":39022,"h":39022,"l":39001.5,"c":39008.5,"v":97.16}
{"ts":1651242060000,"o":39008.5,"h":39035,"l":38976.5,"c":38995,"v":178.783}
{"ts":1651242120000,"o":38995,"h":39044.5,"l":38991.5,"c":38992,"v":71.492}
{"ts":1651242180000,"o":38992,"h":38998,"l":38919,"c":38919,"v":172.977}
{"ts":1651242240000,"o":38919,"h":38943,"l":38900,"c":38943,"v":158.671}
{"ts":1651242300000,"o":38943,"h":38943,"l":38860.5,"c":38888.5,"v":251.165}
{"ts":1651242360000,"o":38888.5,"h":38900,"l":38887,"c":38888.5,"v":50.277}
{"ts":1651242420000,"o":38888.5,"h":38910,"l":38875,"c":38901.5,"v":97.06}
{"ts":1651242480000,"o":38901.5,"h":38925,"l":38840,"c":38856.5,"v":157.331}
{"ts":1651242540000,"o":38856.5,"h":38930,"l":38856.5,"c":38919.5,"v":150.028}
{"ts":1651242600000,"o":38919.5,"h":38955,"l":38900,"c":38930,"v":78.954}
{"ts":1651242660000,"o":38930,"h":38970,"l":38930,"c":38970,"v":54.444}
{"ts":1651242720000,"o":38970,"h":38993.5,"l":38959,"c":38959,"v":93.653}
{"ts":1651242780000,"o":38959,"h":38959.5,"l":38880,"c":38923.5,"v":124.01}
{"ts":1651242840000,"o":38923.5,"h":38938,"l":38921,"c":38921.5,"v":19.814}
{"ts":1651242900000,"o":38921.5,"h":38921.5,"l":38822,"c":38827.5,"v":84.211}
{"ts":1651242960000,"o":38827.5,"h":38880.5,"l":38827.5,"c":38831.5,"v":80.952}
{"ts":1651243020000,"o":38831.5,"h":38871.5,"l":38831.5,"c":38854.5,"v":43.013}
{"ts":1651243080000,"o":38854.5,"h":38952.5,"l":38854.5,"c":38952.5,"v":116.201}
{"ts":1651243140000,"o":38952.5,"h":38969,"l":38912.5,"c":38913,"v":48.929}
{"ts":1651243200000,"o":38913,"h":38963,"l":38913,"c":38963,"v":54.5}
{"ts":1651243260000,"o":38963,"h":38963,"l":38894.5,"c":38894.5,"v":27.316}
{"ts":1651243320000,"o":38894.5,"h":38894.5,"l":38866,"c":38888.5,"v":36.09}
{"ts":1651243380000,"o":38888.5,"h":38914.5,"l":38888,"c":38910.5,"v":27.468}
{"ts":1651243440000,"o":38910.5,"h":38942,"l":38874.5,"c":38924,"v":109.678}
{"ts":1651243500000,"o":38924,"h":38924,"l":38877,"c":38877,"v":16.796}
{"ts":1651243560000,"o":38877,"h":38877.5,"l":38842,"c":38858.5,"v":104.858}
{"ts":1651243620000,"o":38858.5,"h":38877.5,"l":38858,"c":38863.5,"v":22.458}
{"ts":1651243680000,"o":38863.5,"h":38874,"l":38840.5,"c":38840.5,"v":64.394}
{"ts":1651243740000,"o":38840.5,"h":38843,"l":38801,"c":38801,"v":131.92}
{"ts":1651243800000,"o":38801,"h":38847.5,"l":38801,"c":38845,"v":95.055}
{"ts":1651243860000,"o":38845,"h":38845,"l":38810.5,"c":38818.5,"v":76.503}
{"ts":1651243920000,"o":38818.5,"h":38818.5,"l":38779.5,"c":38801,"v":172.039}
{"ts":1651243980000,"o":38801,"h":38801.5,"l":38777.5,"c":38800,"v":78.225}
{"ts":1651244040000,"o":38800,"h":38856,"l":38786,"c":38855.5,"v":83.001}
{"ts":1651244100000,"o":38855.5,"h":38940,"l":38844,"c":38885,"v":184.517}
{"ts":1651244160000,"o":38885,"h":38928,"l":38881,"c":38907,"v":63.212}
{"ts":1651244220000,"o":38907,"h":38938,"l":38900,"c":38919,"v":62.445}
{"ts":1651244280000,"o":38919,"h":38931.5,"l":38905.5,"c":38906,"v":52.086}
{"ts":1651244340000,"o":38906,"h":38930,"l":38905.5,"c":38927.5,"v":57.409}
{"ts":1651244400000,"o":38927.5,"h":38931.5,"l":38887.5,"c":38887.5,"v":96.45}
{"ts":1651244460000,"o":38887.5,"h":38924,"l":38876,"c":38902.5,"v":50.365}
{"ts":1651244520000,"o":38902.5,"h":38948,"l":38888,"c":38888,"v":83.92}
{"ts":1651244580000,"o":38888,"h":38900,"l":38865,"c":38880.5,"v":90.251}
{"ts":1651244640000,"o":38880.5,"h":38926.5,"l":38875,"c":38926.5,"v":29.462}
{"ts":1651244700000,"o":38926.5,"h":39103,"l":38926,"c":39064.5,"v":438.301}
{"ts":1651244760000,"o":39064.5,"h":39064.5,"l":38982,"c":38991.5,"v":90.201}
{"ts":1651244820000,"o":38991.5,"h":38992,"l":38934,"c":38955,"v":70.133}
{"ts":1651244880000,"o":38955,"h":38955,"l":38850,"c":38878.5,"v":140.161}
{"ts":1651244940000,"o":38878.5,"h":38905,"l":38878,"c":38898,"v":56.447}
{"ts":1651245000000,"o":38898,"h":38907.5,"l":38880,"c":38880,"v":62.275}
{"ts":1651245060000,"o":38880,"h":38880.5,"l":38880,"c":38880,"v":79.26}
{"ts":1651245120000,"o":38880,"h":38880.5,"l":38842,"c":38842,"v":136.257}
{"ts":1651245180000,"o":38842,"h":38857,"l":38841.5,"c":38856.5,"v":35.724}
{"ts":1651245240000,"o":38856.5,"h":38923.5,"l":38850,"c":38891.5,"v":52.506}
{"ts":1651245300000,"o":38891.5,"h":38892,"l":38868.5,"c":38868.5,"v":34.024}
{"ts":1651245360000,"o":38868.5,"h":38920,"l":38868.5,"c":38920,"v":101.208}
{"ts":1651245420000,"o":38920,"h":38925.5,"l":38912,"c":38917.5,"v":60.18}
{"ts":1651245480000,"o":38917.5,"h":38951.5,"l":38917.5,"c":38951.5,"v":44.714}
{"ts":1651245540000,"o":38951.5,"h":38954,"l":38932,"c":38932,"v":27.154}
{"ts":1651245600000,"o":38932,"h":38938,"l":38893.5,"c":38894,"v":43.677}
{"ts":1651245660000,"o":38894,"h":38917.5,"l":38889.5,"c":38917,"v":44.042}
{"ts":1651245720000,"o":38917,"h":38999.5,"l":38917,"c":38977.5,"v":93.703}
{"ts":1651245780000,"o":38977.5,"h":39012,"l":38972,"c":39012,"v":68.36}
{"ts":1651245840000,"o":39012,"h":39012,"l":38959,"c":38969.5,"v":72.913}
{"ts":1651245900000,"o":38969.5,"h":38970,"l":38932.5,"c":38942.5,"v":89.504}
{"ts":1651245960000,"o":38942.5,"h":38942.5,"l":38890,"c":38891,"v":41.304}
{"ts":1651246020000,"o":38891,"h":38936,"l":38891,"c":38921.5,"v":47.03}
{"ts":1651246080000,"o":38921.5,"h":38937,"l":38905.5,"c":38937,"v":17.616}
{"ts":1651246140000,"o":38937,"h":38937,"l":38935,"c":38936,"v":21.542}
{"ts":1651246200000,"o":38936,"h":39075,"l":38916.5,"c":39019,"v":237.84}
{"ts":1651246260000,"o":39019,"h":39053,"l":39014,"c":39052.5,"v":92.953}
{"ts":1651246320000,"o":39052.5,"h":39059.5,"l":39026.5,"c":39034.5,"v":49.181}
{"ts":1651246380000,"o":39034.5,"h":39078,"l":39024,"c":39038.5,"v":155.839}
{"ts":1651246440000,"o":39038.5,"h":39039,"l":38992.5,"c":39006.5,"v":77.625}
{"ts":1651246500000,"o":39006.5,"h":39051.5,"l":39006,"c":39024,"v":45.227}
{"ts":1651246560000,"o":39024,"h":39030.5,"l":39017,"c":39023.5,"v":16.412}
{"ts":1651246620000,"o":39023.5,"h":39045,"l":39023.5,"c":39033,"v":34.549}
{"ts":1651246680000,"o":39033,"h":39033,"l":38970,"c":38988.5,"v":69.193}
{"ts":1651246740000,"o":38988.5,"h":39030.5,"l":38987.5,"c":38987.5,"v":72.383}
{"ts":1651246800000,"o":38987.5,"h":39065.5,"l":38956.5,"c":39039,"v":121.204}
{"ts":1651246860000,"o":39039,"h":39063.5,"l":39039,"c":39056,"v":40.436}
{"ts":1651246920000,"o":39056,"h":39056,"l":39042,"c":39050,"v":28.942}
{"ts":1651246980000,"o":39050,"h":39050.5,"l":39034,"c":39044,"v":26.885}
{"ts":1651247040000,"o":39044,"h":39062.5,"l":39035,"c":39061.5,"v":52.043}
{"ts":1651247100000,"o":39061.5,"h":39125,"l":39061.5,"c":39113.5,"v":103.178}
{"ts":1651247160000,"o":39113.5,"h":39117.5,"l":39091.5,"c":39117.5,"v":126.862}
{"ts":1651247220000,"o":39117.5,"h":39117.5,"l":39050,"c":39062.5,"v":75.515}
{"ts":1651247280000,"o":39062.5,"h":39062.5,"l":39050,"c":39050,"v":23.301}
{"ts":1651247340000,"o":39050,"h":39068.5,"l":39050,"c":39052.5,"v":16.979}
{"ts":1651247400000,"o":39052.5,"h":39069.5,"l":39036,"c":39069.5,"v":34.621}
{"ts":1651247460000,"o":39069.5,"h":39070,"l":39009,"c":39023,"v":54.5}
{"ts":1651247520000,"o":39023,"h":39032,"l":39010.5,"c":39010.5,"v":22.995}
{"ts":1651247580000,"o":39010.5,"h":39048,"l":38983.5,"c":39041,"v":127.776}
{"ts":1651247640000,"o":39041,"h":39041.5,"l":39017,"c":39032,"v":34.852}
{"ts":1651247700000,"o":39032,"h":39042,"l":38988,"c":38988,"v":35.531}
{"ts":1651247760000,"o":38988,"h":38994.5,"l":38980.5,"c":38991.5,"v":21.78}
{"ts":1651247820000,"o":38991.5,"h":38991.5,"l":38980,"c":38980,"v":27.13}
{"ts":1651247880000,"o":38980,"h":38980,"l":38910,"c":38959.5,"v":338.437}
{"ts":1651247940000,"o":38959.5,"h":38986.5,"l":38959.5,"c":38986.5,"v":111.673}
{"ts":1651248000000,"o":38986.5,"h":38986.5,"l":38941.5,"c":38941.5,"v":227.757}
{"ts":1651248060000,"o":38941.5,"h":38972,"l":38941.5,"c":38972,"v":16.2}
{"ts":1651248120000,"o":38972,"h":38972,"l":38892,"c":38892,"v":110.407}
{"ts":1651248180000,"o":38892,"h":38900,"l":38877.5,"c":38894.5,"v":88.195}
{"ts":1651248240000,"o":38894.5,"h":38895,"l":38856,"c":38864.5,"v":117.766}
{"ts":1651248300000,"o":38864.5,"h":38890,"l":38864.5,"c":38890,"v":51.217}
{"ts":1651248360000,"o":38890,"h":38893,"l":38878.5,"c":38884,"v":85.163}
{"ts":1651248420000,"o":38884,"h":38895,"l":38855,"c":38855,"v":51.338}
{"ts":1651248480000,"o":38855,"h":38877.5,"l":38825,"c":38860,"v":155.241}
{"ts":1651248540000,"o":38860,"h":38874.5,"l":38842.5,"c":38869,"v":61.564}
{"ts":1651248600000,"o":38869,"h":38906.5,"l":38850,"c":38906.5,"v":54.982}
{"ts":1651248660000,"o":38906.5,"h":38927.5,"l":38902,"c":38927.5,"v":42.127}
{"ts":1651248720000,"o":38927.5,"h":38930,"l":38900,"c":38912.5,"v":37.088}
{"ts":1651248780000,"o":38912.5,"h":38913,"l":38900,"c":38912.5,"v":24.855}
{"ts":1651248840000,"o":38912.5,"h":38913,"l":38900,"c":38900.5,"v":7.475}
{"ts":1651248900000,"o":38900.5,"h":38927.5,"l":38880,"c":38927.5,"v":29.246}
{"ts":1651248960000,"o":38927.5,"h":38953,"l":38927,"c":38931.5,"v":40.163}
{"ts":1651249020000,"o":38931.5,"h":38932,"l":38885,"c":38885,"v":33.007}
{"ts":1651249080000,"o":38885,"h":38885.5,"l":38870,"c":38870,"v":30.001}
{"ts":1651249140000,"o":38870,"h":38899,"l":38870,"c":38899,"v":35.089}
{"ts":1651249200000,"o":38899,"h":38917.5,"l":38895.5,"c":38899.5,"v":18.254}
{"ts":1651249260000,"o":38899.5,"h":38917,"l":38899.5,"c":38907,"v":12.407}
{"ts":1651249320000,"o":38907,"h":38910,"l":38900,"c":38900.5,"v":11.303}
{"ts":1651249380000,"o":38900.5,"h":38924,"l":38900.5,"c":38924,"v":24.192}
{"ts":1651249440000,"o":38924,"h":38972.5,"l":38923.5,"c":38966.5,"v":57.271}
{"ts":1651249500000,"o":38966.5,"h":39010,"l":38957,"c":38957,"v":66.636}
{"ts":1651249560000,"o":38957,"h":38957,"l":38907.5,"c":38907.5,"v":22.472}
{"ts":1651249620000,"o":38907.5,"h":38920.5,"l":38891,"c":38900.5,"v":45.402}
{"ts":1651249680000,"o":38900.5,"h":38936.5,"l":38893,"c":38936.5,"v":23.127}
{"ts":1651249740000,"o":38936.5,"h":38968.5,"l":38936,"c":38953,"v":14.272}
{"ts":1651249800000,"o":38953,"h":38963.5,"l":38936.5,"c":38937,"v":37.008}
{"ts":1651249860000,"o":38937,"h":38937,"l":38903.5,"c":38909,"v":78.93}
{"ts":1651249920000,"o":38909,"h":38921,"l":38908.5,"c":38915.5,"v":88.82}
{"ts":1651249980000,"o":38915.5,"h":38969.5,"l":38905,"c":38959.5,"v":53.782}
{"ts":1651250040000,"o":38959.5,"h":39048,"l":38959.5,"c":39036.5,"v":120.354}
{"ts":1651250100000,"o":39036.5,"h":39037,"l":38966,"c":38989,"v":128.82}
{"ts":1651250160000,"o":38989,"h":38989,"l":38923,"c":38923.5,"v":45.483}
{"ts":1651250220000,"o":38923.5,"h":38923.5,"l":38886.5,"c":38887,"v":57.318}
{"ts":1651250280000,"o":38887,"h":38896,"l":38875,"c":38896,"v":79.927}
{"ts":1651250340000,"o":38896,"h":38896,"l":38857,"c":38857,"v":113.358}
{"ts":1651250400000,"o":38857,"h":38880.5,"l":38768.5,"c":38782,"v":325.779}
{"ts":1651250460000,"o":38782,"h":38782,"l":38651.5,"c":38712.5,"v":589.266}
{"ts":1651250520000,"o":38712.5,"h":38742.5,"l":38672.5,"c":38695.5,"v":270.98}
{"ts":1651250580000,"o":38695.5,"h":38695.5,"l":38607.5,"c":38666,"v":321.665}
{"ts":1651250640000,"o":38666,"h":38666.5,"l":38383.5,"c":38489.5,"v":1794.473}
{"ts":1651250700000,"o":38489.5,"h":38567,"l":38486,"c":38546,"v":507.645}
{"ts":1651250760000,"o":38546,"h":38564,"l":38506,"c":38564,"v":224.158}
{"ts":1651250820000,"o":38564,"h":38616.5,"l":38545.5,"c":38558,"v":267.489}
{"ts":1651250880000,"o":38558,"h":38600,"l":38557.5,"c":38585,"v":86.51}
{"ts":1651250940000,"o":38585,"h":38638,"l":38581,"c":38588.5,"v":207.462}
{"ts":1651251000000,"o":38588.5,"h":38599,"l":38572,"c":38595.5,"v":142.232}
{"ts":1651251060000,"o":38595.5,"h":38595.5,"l":38543,"c":38558,"v":256.299}
{"ts":1651251120000,"o":38558,"h":38575.5,"l":38518,"c":38518,"v":93.096}
{"ts":1651251180000,"o":38518,"h":38548.5,"l":38435.5,"c":38455.5,"v":446.516}
{"ts":1651251240000,"o":38455.5,"h":38509,"l":38445,"c":38492,"v":233.954}
{"ts":1651251300000,"o":38492,"h":38508,"l":38481.5,"c":38486.5,"v":135.708}
{"ts":1651251360000,"o":38486.5,"h":38487,"l":38384.5,"c":38447,"v":234.698}
{"ts":1651251420000,"o":38447,"h":38450,"l":38415,"c":38426,"v":132.109}
{"ts":1651251480000,"o":38426,"h":38468,"l":38425.5,"c":38459,"v":178.799}
{"ts":1651251540000,"o":38459,"h":38497.5,"l":38458.5,"c":38488.5,"v":88.957}
{"ts":1651251600000,"o":38488.5,"h":38554,"l":38477,"c":38554,"v":158.674}
{"ts":1651251660000,"o":38554,"h":38559.5,"l":38529,"c":38559,"v":107.58}
{"ts":1651251720000,"o":38559,"h":38583,"l":38558.5,"c":38583,"v":98.783}
{"ts":1651251780000,"o":38583,"h":38643,"l":38576.5,"c":38626,"v":247.064}
{"ts":1651251840000,"o":38626,"h":38640,"l":38575,"c":38600,"v":151.396}
{"ts":1651251900000,"o":38600,"h":38600,"l":38530.5,"c":38536.5,"v":137.205}
{"ts":1651251960000,"o":38536.5,"h":38585.5,"l":38536.5,"c":38554,"v":166.284}
{"ts":1651252020000,"o":38554,"h":38573.5,"l":38552,"c":38552.5,"v":38.266}
{"ts":1651252080000,"o":38552.5,"h":38554.5,"l":38520,"c":38539,"v":161.558}
{"ts":1651252140000,"o":38539,"h":38573.5,"l":38539,"c":38558.5,"v":111.651}
{"ts":1651252200000,"o":38558.5,"h":38565,"l":38520,"c":38556,"v":149.341}
{"ts":1651252260000,"o":38556,"h":38556,"l":38528,"c":38532,"v":19.451}
{"ts":1651252320000,"o":38532,"h":38576,"l":38520,"c":38559.5,"v":158.713}
{"ts":1651252380000,"o":38559.5,"h":38572.5,"l":38557.5,"c":38561.5,"v":29.577}
{"ts":1651252440000,"o":38561.5,"h":38570,"l":38561,"c":38570,"v":17.174}
{"ts":1651252500000,"o":38570,"h":38613,"l":38569.5,"c":38603.5,"v":89.697}
{"ts":1651252560000,"o":38603.5,"h":38603.5,"l":38551,"c":38584.5,"v":36.741}
{"ts":1651252620000,"o":38584.5,"h":38598,"l":38561,"c":38561,"v":80.059}
{"ts":1651252680000,"o":38561,"h":38615,"l":38551,"c":38615,"v":52.408}
{"ts":1651252740000,"o":38615,"h":38615,"l":38593.5,"c":38594,"v":18.285}
{"ts":1651252800000,"o":38594,"h":38594,"l":38567,"c":38593,"v":18.327}
{"ts":1651252860000,"o":38593,"h":38605,"l":38592.5,"c":38601,"v":34.825}
{"ts":1651252920000,"o":38601,"h":38601,"l":38560,"c":38591,"v":65.129}
{"ts":1651252980000,"o":38591,"h":38599,"l":38575,"c":38596,"v":47.613}
{"ts":1651253040000,"o":38596,"h":38609,"l":38580.5,"c":38601.5,"v":44.433}
{"ts":1651253100000,"o":38601.5,"h":38637.5,"l":38601,"c":38616,"v":97.285}
{"ts":1651253160000,"o":38616,"h":38666,"l":38615.5,"c":38655.5,"v":86.822}
{"ts":1651253220000,"o":38655.5,"h":38656,"l":38634,"c":38634.5,"v":48.649}
{"ts":1651253280000,"o":38634.5,"h":38634.5,"l":38600.5,"c":38601,"v":46.169}
{"ts":1651253340000,"o":38601,"h":38605,"l":38594.5,"c":38604.5,"v":18.874}
{"ts":1651253400000,"o":38604.5,"h":38640,"l":38604.5,"c":38635,"v":36.582}
{"ts":1651253460000,"o":38635,"h":38669,"l":38635,"c":38635.5,"v":130.42}
{"ts":1651253520000,"o":38635.5,"h":38648,"l":38625,"c":38643.5,"v":67.088}
{"ts":1651253580000,"o":38643.5,"h":38660,"l":38643.5,"c":38651.5,"v":30.254}
{"ts":1651253640000,"o":38651.5,"h":38651.5,"l":38620,"c":38650.5,"v":57.463}
{"ts":1651253700000,"o":38650.5,"h":38650.5,"l":38601,"c":38601.5,"v":65.617}
{"ts":1651253760000,"o":38601.5,"h":38632,"l":38601,"c":38632,"v":32.079}
{"ts":1651253820000,"o":38632,"h":38643.5,"l":38631.5,"c":38643.5,"v":48.954}
{"ts":1651253880000,"o":38643.5,"h":38643.5,"l":38627,"c":38631.5,"v":28.681}
{"ts":1651253940000,"o":38631.5,"h":38632,"l":38631.5,"c":38632,"v":36.086}
{"ts":1651254000000,"o":38632,"h":38632,"l":38575,"c":38585,"v":166.613}
{"ts":1651254060000,"o":38585,"h":38608,"l":38585,"c":38608,"v":26.833}
{"ts":1651254120000,"o":38608,"h":38626,"l":38607.5,"c":38625,"v":78.547}
{"ts":1651254180000,"o":38625,"h":38625,"l":38608,"c":38608,"v":41.539}
{"ts":1651254240000,"o":38608,"h":38608.5,"l":38585,"c":38602,"v":29.486}
{"ts":1651254300000,"o":38602,"h":38602,"l":38600,"c":38600,"v":16.668}
{"ts":1651254360000,"o":38600,"h":38600.5,"l":38565,"c":38565,"v":44.873}
{"ts":1651254420000,"o":38565,"h":38565.5,"l":38484.5,"c":38524,"v":249.199}
{"ts":1651254480000,"o":38524,"h":38524,"l":38434,"c":38481,"v":206.871}
{"ts":1651254540000,"o":38481,"h":38554.5,"l":38469.5,"c":38554.5,"v":103.215}
{"ts":1651254600000,"o":38554.5,"h":38580,"l":38527.5,"c":38561,"v":59.436}
{"ts":1651254660000,"o":38561,"h":38642,"l":38533,"c":38642,"v":109.765}
{"ts":1651254720000,"o":38642,"h":38718,"l":38641.5,"c":38659,"v":313.832}
{"ts":1651254780000,"o":38659,"h":38671,"l":38616.5,"c":38629.5,"v":77.158}
{"ts":1651254840000,"o":38629.5,"h":38654,"l":38616.5,"c":38639,"v":36.581}
{"ts":1651254900000,"o":38639,"h":38641.5,"l":38605.5,"c":38632,"v":45.605}
{"ts":1651254960000,"o":38632,"h":38632,"l":38615,"c":38625,"v":16.036}
{"ts":1651255020000,"o":38625,"h":38625.5,"l":38614,"c":38614,"v":21.853}
{"ts":1651255080000,"o":38614,"h":38620,"l":38599.5,"c":38619.5,"v":30.235}
{"ts":1651255140000,"o":38619.5,"h":38620,"l":38600.5,"c":38620,"v":16.851}
{"ts":1651255200000,"o":38620,"h":38627,"l":38550,"c":38554.5,"v":120.847}
{"ts":1651255260000,"o":38554.5,"h":38609,"l":38506.5,"c":38609,"v":91.793}
{"ts":1651255320000,"o":38609,"h":38646.5,"l":38603,"c":38603,"v":76.421}
{"ts":1651255380000,"o":38603,"h":38630,"l":38577,"c":38630,"v":33.052}
{"ts":1651255440000,"o":38630,"h":38630,"l":38594,"c":38613,"v":20.204}
{"ts":1651255500000,"o":38613,"h":38631,"l":38613,"c":38624.5,"v":40.222}
{"ts":1651255560000,"o":38624.5,"h":38624.5,"l":38591,"c":38591.5,"v":37.782}
{"ts":1651255620000,"o":38591.5,"h":38600,"l":38577,"c":38588.5,"v":23.342}
{"ts":1651255680000,"o":38588.5,"h":38589,"l":38556,"c":38556.5,"v":51.632}
{"ts":1651255740000,"o":38556.5,"h":38576,"l":38550,"c":38550,"v":39.392}
{"ts":1651255800000,"o":38550,"h":38550.5,"l":38520,"c":38540,"v":33.616}
{"ts":1651255860000,"o":38540,"h":38570,"l":38540,"c":38549.5,"v":14.511}
{"ts":1651255920000,"o":38549.5,"h":38549.5,"l":38530,"c":38533,"v":14.488}
{"ts":1651255980000,"o":38533,"h":38558.5,"l":38525,"c":38525,"v":46.125}
{"ts":1651256040000,"o":38525,"h":38564.5,"l":38525,"c":38564.5,"v":9.79}
{"ts":1651256100000,"o":38564.5,"h":38594.5,"l":38512.5,"c":38540.5,"v":79.332}
{"ts":1651256160000,"o":38540.5,"h":38630.5,"l":38540,"c":38612.5,"v":71.169}
{"ts":1651256220000,"o":38612.5,"h":38615,"l":38542.5,"c":38550.5,"v":57.888}
{"ts":1651256280000,"o":38550.5,"h":38550.5,"l":38537.5,"c":38538,"v":18.312}
{"ts":1651256340000,"o":38538,"h":38546.5,"l":38537.5,"c":38546.5,"v":7.546}
{"ts":1651256400000,"o":38546.5,"h":38547.5,"l":38503,"c":38521.5,"v":56.172}
{"ts":1651256460000,"o":38521.5,"h":38522,"l":38459.5,"c":38494.5,"v":77.393}
{"ts":1651256520000,"o":38494.5,"h":38495,"l":38471.5,"c":38477,"v":20.715}
{"ts":1651256580000,"o":38477,"h":38494,"l":38477,"c":38494,"v":31.989}
{"ts":1651256640000,"o":38494,"h":38500,"l":38493.5,"c":38500,"v":17.466}
{"ts":1651256700000,"o":38500,"h":38526,"l":38499.5,"c":38513,"v":29.328}
{"ts":1651256760000,"o":38513,"h":38591.5,"l":38513,"c":38585,"v":74.077}
{"ts":1651256820000,"o":38585,"h":38585,"l":38560,"c":38582,"v":27.44}
{"ts":1651256880000,"o":38582,"h":38594.5,"l":38572,"c":38594.5,"v":14.226}
{"ts":1651256940000,"o":38594.5,"h":38599,"l":38577,"c":38595,"v":21.363}
{"ts":1651257000000,"o":38595,"h":38610,"l":38595,"c":38610,"v":64.462}
{"ts":1651257060000,"o":38610,"h":38610,"l":38572,"c":38572,"v":22.72}
{"ts":1651257120000,"o":38572,"h":38630,"l":38572,"c":38630,"v":37.375}
{"ts":1651257180000,"o":38630,"h":38630,"l":38592.5,"c":38597,"v":39.604}
{"ts":1651257240000,"o":38597,"h":38617,"l":38596.5,"c":38615,"v":15.486}
{"ts":1651257300000,"o":38615,"h":38625.5,"l":38614.5,"c":38622.5,"v":13.56}
{"ts":1651257360000,"o":38622.5,"h":38623,"l":38600,"c":38606,"v":15.567}
{"ts":1651257420000,"o":38606,"h":38606.5,"l":38563,"c":38563,"v":31.273}
{"ts":1651257480000,"o":38563,"h":38563,"l":38541,"c":38554.5,"v":15.58}
{"ts":1651257540000,"o":38554.5,"h":38554.5,"l":38525,"c":38525.5,"v":15.083}
{"ts":1651257600000,"o":38525.5,"h":38550,"l":38525,"c":38530.5,"v":29.379}
{"ts":1651257660000,"o":38530.5,"h":38532,"l":38518,"c":38518,"v":17.413}
{"ts":1651257720000,"o":38518,"h":38518.5,"l":38465.5,"c":38487.5,"v":102.721}
{"ts":1651257780000,"o":38487.5,"h":38487.5,"l":38451,"c":38471.5,"v":55.014}
{"ts":1651257840000,"o":38471.5,"h":38495.5,"l":38457,"c":38486.5,"v":73.205}
{"ts":1651257900000,"o":38486.5,"h":38490.5,"l":38450,"c":38488.5,"v":82.244}
{"ts":1651257960000,"o":38488.5,"h":38491.5,"l":38450,"c":38450,"v":35.315}
{"ts":1651258020000,"o":38450,"h":38450,"l":38272,"c":38385.5,"v":1021.261}
{"ts":1651258080000,"o":38385.5,"h":38393.5,"l":38353,"c":38353.5,"v":117.422}
{"ts":1651258140000,"o":38353.5,"h":38408.5,"l":38350,"c":38354,"v":127.525}
{"ts":1651258200000,"o":38354,"h":38397,"l":38354,"c":38370,"v":57.551}
{"ts":1651258260000,"o":38370,"h":38399,"l":38363,"c":38383.5,"v":48.892}
{"ts":1651258320000,"o":38383.5,"h":38445,"l":38383,"c":38444.5,"v":44.54}
{"ts":1651258380000,"o":38444.5,"h":38445,"l":38390,"c":38390,"v":44.226}
{"ts":1651258440000,"o":38390,"h":38390.5,"l":38380,"c":38384.5,"v":15.305}
{"ts":1651258500000,"o":38384.5,"h":38397.5,"l":38384.5,"c":38397.5,"v":22.485}
{"ts":1651258560000,"o":38397.5,"h":38422,"l":38397.5,"c":38410.5,"v":28.755}
{"ts":1651258620000,"o":38410.5,"h":38531.5,"l":38410.5,"c":38486.5,"v":109.668}
{"ts":1651258680000,"o":38486.5,"h":38512.5,"l":38462.5,"c":38512.5,"v":82.376}
{"ts":1651258740000,"o":38512.5,"h":38542,"l":38512.5,"c":38526,"v":58.223}
{"ts":1651258800000,"o":38526,"h":38526,"l":38467.5,"c":38499,"v":70.315}
{"ts":1651258860000,"o":38499,"h":38512.5,"l":38468.5,"c":38512.5,"v":53.864}
{"ts":1651258920000,"o":38512.5,"h":38566.5,"l":38512.5,"c":38566.5,"v":97.459}
{"ts":1651258980000,"o":38566.5,"h":38585,"l":38555,"c":38571.5,"v":101.089}
{"ts":1651259040000,"o":38571.5,"h":38571.5,"l":38550,"c":38550,"v":72.16}
{"ts":1651259100000,"o":38550,"h":38550.5,"l":38480,"c":38484.5,"v":96.607}
{"ts":1651259160000,"o":38484.5,"h":38501.5,"l":38484,"c":38492,"v":20.392}
{"ts":1651259220000,"o":38492,"h":38492.5,"l":38473.5,"c":38473.5,"v":15.391}
{"ts":1651259280000,"o":38473.5,"h":38486.5,"l":38452,"c":38486.5,"v":35.765}
{"ts":1651259340000,"o":38486.5,"h":38491.5,"l":38440,"c":38446.5,"v":43.113}
{"ts":1651259400000,"o":38446.5,"h":38453.5,"l":38400.5,"c":38418,"v":79.849}
{"ts":1651259460000,"o":38418,"h":38418,"l":38375,"c":38403.5,"v":182.869}
{"ts":1651259520000,"o":38403.5,"h":38405.5,"l":38385,"c":38405.5,"v":26.509}
{"ts":1651259580000,"o":38405.5,"h":38413.5,"l":38376,"c":38376.5,"v":74.526}
{"ts":1651259640000,"o":38376.5,"h":38395,"l":38376.5,"c":38384,"v":55.061}
{"ts":1651259700000,"o":38384,"h":38400,"l":38375,"c":38375.5,"v":42.387}
{"ts":1651259760000,"o":38375.5,"h":38397.5,"l":38375.5,"c":38397.5,"v":37.585}
{"ts":1651259820000,"o":38397.5,"h":38458.5,"l":38397.5,"c":38444.5,"v":101.713}
{"ts":1651259880000,"o":38444.5,"h":38458,"l":38440,"c":38449,"v":35.105}
{"ts":1651259940000,"o":38449,"h":38510.5,"l":38449,"c":38507,"v":178.145}
{"ts":1651260000000,"o":38507,"h":38544.5,"l":38507,"c":38527,"v":98.143}
{"ts":1651260060000,"o":38527,"h":38532,"l":38461,"c":38464.5,"v":108.945}
{"ts":1651260120000,"o":38464.5,"h":38475,"l":38446,"c":38474.5,"v":22.661}
{"ts":1651260180000,"o":38474.5,"h":38512.5,"l":38468,"c":38512,"v":21.819}
{"ts":1651260240000,"o":38512,"h":38538.5,"l":38478,"c":38478,"v":63.236}
{"ts":1651260300000,"o":38478,"h":38530,"l":38477.5,"c":38530,"v":21.665}
{"ts":1651260360000,"o":38530,"h":38565,"l":38500,"c":38522.5,"v":160.198}
{"ts":1651260420000,"o":38522.5,"h":38522.5,"l":38495.5,"c":38495.5,"v":16.064}
{"ts":1651260480000,"o":38495.5,"h":38496,"l":38217,"c":38327,"v":1276.296}
{"ts":1651260540000,"o":38327,"h":38327,"l":38289,"c":38303,"v":129.848}
{"ts":1651260600000,"o":38303,"h":38313.5,"l":38202,"c":38233.5,"v":201.321}
{"ts":1651260660000,"o":38233.5,"h":38292.5,"l":38233.5,"c":38280,"v":111.064}
{"ts":1651260720000,"o":38280,"h":38382,"l":38275,"c":38362,"v":154.786}
{"ts":1651260780000,"o":38362,"h":38381.5,"l":38328,"c":38352,"v":81.41}
{"ts":1651260840000,"o":38352,"h":38365.5,"l":38325,"c":38341.5,"v":72.898}
{"ts":1651260900000,"o":38341.5,"h":38341.5,"l":38301.5,"c":38306,"v":86.217}
{"ts":1651260960000,"o":38306,"h":38326,"l":38296.5,"c":38297.5,"v":55.794}
{"ts":1651261020000,"o":38297.5,"h":38331,"l":38273.5,"c":38300.5,"v":52.227}
{"ts":1651261080000,"o":38300.5,"h":38320,"l":38273.5,"c":38310,"v":42.733}
{"ts":1651261140000,"o":38310,"h":38349,"l":38308,"c":38314,"v":25.564}
{"ts":1651261200000,"o":38314,"h":38360,"l":38314,"c":38325,"v":34.065}
{"ts":1651261260000,"o":38325,"h":38341.5,"l":38325,"c":38327.5,"v":42.819}
{"ts":1651261320000,"o":38327.5,"h":38366,"l":38326,"c":38354.5,"v":120.289}
{"ts":1651261380000,"o":38354.5,"h":38370,"l":38344,"c":38366,"v":54.149}
{"ts":1651261440000,"o":38366,"h":38366,"l":38352.5,"c":38358.5,"v":21.916}
{"ts":1651261500000,"o":38358.5,"h":38381.5,"l":38317,"c":38317,"v":76.891}
{"ts":1651261560000,"o":38317,"h":38332,"l":38299,"c":38299,"v":62.52}
{"ts":1651261620000,"o":38299,"h":38299,"l":38201,"c":38201,"v":290.641}
{"ts":1651261680000,"o":38201,"h":38266.5,"l":38201,"c":38251,"v":64.863}
{"ts":1651261740000,"o":38251,"h":38251,"l":38231.5,"c":38240,"v":51.356}
{"ts":1651261800000,"o":38240,"h":38240,"l":38200,"c":38219.5,"v":138.497}
{"ts":1651261860000,"o":38219.5,"h":38258,"l":38217,"c":38247,"v":108.349}
{"ts":1651261920000,"o":38247,"h":38247.5,"l":38174,"c":38192.5,"v":187.791}
{"ts":1651261980000,"o":38192.5,"h":38220,"l":38165,"c":38198.5,"v":258.658}
{"ts":1651262040000,"o":38198.5,"h":38198.5,"l":38162,"c":38198,"v":139.704}
{"ts":1651262100000,"o":38198,"h":38242.5,"l":38192,"c":38242.5,"v":56.851}
{"ts":1651262160000,"o":38242.5,"h":38292,"l":38242.5,"c":38273.5,"v":73.863}
{"ts":1651262220000,"o":38273.5,"h":38309,"l":38256,"c":38308.5,"v":77.37}
{"ts":1651262280000,"o":38308.5,"h":38310,"l":38255,"c":38292.5,"v":93.388}
{"ts":1651262340000,"o":38292.5,"h":38345,"l":38277.5,"c":38316.5,"v":107.584}
{"ts":1651262400000,"o":38316.5,"h":38345.5,"l":38290,"c":38342.5,"v":78.449}
{"ts":1651262460000,"o":38342.5,"h":38348.5,"l":38326,"c":38326,"v":86.536}
{"ts":1651262520000,"o":38326,"h":38364.5,"l":38326,"c":38354,"v":33.221}
{"ts":1651262580000,"o":38354,"h":38354.5,"l":38314,"c":38343,"v":37.019}
{"ts":1651262640000,"o":38343,"h":38370,"l":38341,"c":38370,"v":99.166}
{"ts":1651262700000,"o":38370,"h":38441,"l":38370,"c":38391.5,"v":209.179}
{"ts":1651262760000,"o":38391.5,"h":38391.5,"l":38356,"c":38368.5,"v":119.903}
{"ts":1651262820000,"o":38368.5,"h":38368.5,"l":38317.5,"c":38348.5,"v":63.173}
{"ts":1651262880000,"o":38348.5,"h":38388,"l":38347.5,"c":38363.5,"v":34.06}
{"ts":1651262940000,"o":38363.5,"h":38387,"l":38363,"c":38380.5,"v":38.769}
{"ts":1651263000000,"o":38380.5,"h":38390.5,"l":38368.5,"c":38390.5,"v":13.557}
{"ts":1651263060000,"o":38390.5,"h":38390.5,"l":38380,"c":38387.5,"v":41.469}
{"ts":1651263120000,"o":38387.5,"h":38388,"l":38370,"c":38370,"v":7.53}
{"ts":1651263180000,"o":38370,"h":38386,"l":38370,"c":38386,"v":16.409}
{"ts":1651263240000,"o":38386,"h":38406,"l":38366.5,"c":38401.5,"v":95.843}
{"ts":1651263300000,"o":38401.5,"h":38407,"l":38360,"c":38369.5,"v":88.997}
{"ts":1651263360000,"o":38369.5,"h":38402.5,"l":38369,"c":38402.5,"v":68.165}
{"ts":1651263420000,"o":38402.5,"h":38402.5,"l":38397,"c":38397,"v":14.213}
{"ts":1651263480000,"o":38397,"h":38416,"l":38397,"c":38415,"v":71.919}
{"ts":1651263540000,"o":38415,"h":38453.5,"l":38415,"c":38453.5,"v":53.11}
{"ts":1651263600000,"o":38453.5,"h":38490,"l":38453.5,"c":38462.5,"v":115.731}
{"ts":1651263660000,"o":38462.5,"h":38487.5,"l":38462.5,"c":38486.5,"v":54.558}
{"ts":1651263720000,"o":38486.5,"h":38505.5,"l":38466.5,"c":38466.5,"v":58.329}
{"ts":1651263780000,"o":38466.5,"h":38497.5,"l":38466.5,"c":38493,"v":31.602}
{"ts":1651263840000,"o":38493,"h":38577,"l":38493,"c":38531.5,"v":154.168}
{"ts":1651263900000,"o":38531.5,"h":38539,"l":38500,"c":38500.5,"v":56.905}
{"ts":1651263960000,"o":38500.5,"h":38537.5,"l":38500.5,"c":38507,"v":152.915}
{"ts":1651264020000,"o":38507,"h":38526,"l":38507,"c":38525.5,"v":56.617}
{"ts":1651264080000,"o":38525.5,"h":38526,"l":38493.5,"c":38505.5,"v":61.012}
{"ts":1651264140000,"o":38505.5,"h":38506,"l":38505.5,"c":38505.5,"v":5.702}
{"ts":1651264200000,"o":38505.5,"h":38523.5,"l":38494,"c":38494,"v":22.343}
{"ts":1651264260000,"o":38494,"h":38500,"l":38476,"c":38500,"v":59.648}
{"ts":1651264320000,"o":38500,"h":38517,"l":38499.5,"c":38516.5,"v":7.59}
{"ts":1651264380000,"o":38516.5,"h":38517,"l":38452,"c":38464.5,"v":73.348}
{"ts":1651264440000,"o":38464.5,"h":38480,"l":38460.5,"c":38479,"v":54.034}
{"ts":1651264500000,"o":38479,"h":38493,"l":38477.5,"c":38477.5,"v":36.212}
{"ts":1651264560000,"o":38477.5,"h":38518,"l":38477.5,"c":38516,"v":30.185}
{"ts":1651264620000,"o":38516,"h":38516,"l":38492,"c":38492.5,"v":41.261}
{"ts":1651264680000,"o":38492.5,"h":38506,"l":38492,"c":38506,"v":8.085}
{"ts":1651264740000,"o":38506,"h":38515.5,"l":38505.5,"c":38515.5,"v":13.925}
{"ts":1651264800000,"o":38515.5,"h":38515.5,"l":38505.5,"c":38505.5,"v":33.507}
{"ts":1651264860000,"o":38505.5,"h":38506,"l":38501,"c":38501,"v":4.069}
{"ts":1651264920000,"o":38501,"h":38512,"l":38496.5,"c":38512,"v":39.605}
{"ts":1651264980000,"o":38512,"h":38526,"l":38512,"c":38525,"v":12.12}
{"ts":1651265040000,"o":38525,"h":38525,"l":38486.5,"c":38487,"v":13.218}
{"ts":1651265100000,"o":38487,"h":38515.5,"l":38486.5,"c":38502.5,"v":23.531}
{"ts":1651265160000,"o":38502.5,"h":38502.5,"l":38487.5,"c":38487.5,"v":6.409}
{"ts":1651265220000,"o":38487.5,"h":38506.5,"l":38487.5,"c":38506,"v":24.864}
{"ts":1651265280000,"o":38506,"h":38523.5,"l":38506,"c":38513,"v":39.507}
{"ts":1651265340000,"o":38513,"h":38527.5,"l":38513,"c":38514,"v":8.563}
{"ts":1651265400000,"o":38514,"h":38514,"l":38513.5,"c":38513.5,"v":4.174}
{"ts":1651265460000,"o":38513.5,"h":38514,"l":38509.5,"c":38509.5,"v":8.093}
{"ts":1651265520000,"o":38509.5,"h":38510,"l":38509.5,"c":38510,"v":8.643}
{"ts":1651265580000,"o":38510,"h":38513.5,"l":38509.5,"c":38513.5,"v":7.36}
{"ts":1651265640000,"o":38513.5,"h":38553,"l":38513.5,"c":38553,"v":66.919}
{"ts":1651265700000,"o":38553,"h":38554,"l":38540.5,"c":38541,"v":26.395}
{"ts":1651265760000,"o":38541,"h":38541,"l":38525,"c":38529.5,"v":28.562}
{"ts":1651265820000,"o":38529.5,"h":38529.5,"l":38529,"c":38529.5,"v":13.364}
{"ts":1651265880000,"o":38529.5,"h":38540,"l":38529,"c":38536,"v":42.606}
{"ts":1651265940000,"o":38536,"h":38539.5,"l":38535.5,"c":38539.5,"v":9.505}
{"ts":1651266000000,"o":38539.5,"h":38565.5,"l":38539.5,"c":38555.5,"v":58.025}
{"ts":1651266060000,"o":38555.5,"h":38564.5,"l":38555,"c":38564.5,"v":21.891}
{"ts":1651266120000,"o":38564.5,"h":38578,"l":38562,"c":38562.5,"v":24.368}
{"ts":1651266180000,"o":38562.5,"h":38562.5,"l":38505.5,"c":38505.5,"v":58.331}
{"ts":1651266240000,"o":38505.5,"h":38520,"l":38504,"c":38520,"v":10.35}
{"ts":1651266300000,"o":38520,"h":38539.5,"l":38520,"c":38539.5,"v":12.983}
{"ts":1651266360000,"o":38539.5,"h":38560,"l":38539,"c":38560,"v":10.284}
{"ts":1651266420000,"o":38560,"h":38569.5,"l":38559.5,"c":38569.5,"v":19.253}
{"ts":1651266480000,"o":38569.5,"h":38621,"l":38569,"c":38621,"v":113.753}
{"ts":1651266540000,"o":38621,"h":38621,"l":38593.5,"c":38594,"v":66.912}
{"ts":1651266600000,"o":38594,"h":38597.5,"l":38593.5,"c":38597.5,"v":12.565}
{"ts":1651266660000,"o":38597.5,"h":38597.5,"l":38593.5,"c":38593.5,"v":13.361}
{"ts":1651266720000,"o":38593.5,"h":38594,"l":38580,"c":38580.5,"v":26.023}
{"ts":1651266780000,"o":38580.5,"h":38620,"l":38580,"c":38620,"v":17.557}
{"ts":1651266840000,"o":38620,"h":38629,"l":38584.5,"c":38584.5,"v":30.236}
{"ts":1651266900000,"o":38584.5,"h":38585,"l":38565,"c":38565,"v":27.276}
{"ts":1651266960000,"o":38565,"h":38565.5,"l":38557.5,"c":38557.5,"v":32.731}
{"ts":1651267020000,"o":38557.5,"h":38561.5,"l":38557.5,"c":38561,"v":26.399}
{"ts":1651267080000,"o":38561,"h":38570,"l":38561,"c":38569.5,"v":8.573}
{"ts":1651267140000,"o":38569.5,"h":38570,"l":38569.5,"c":38569.5,"v":13.783}
{"ts":1651267200000,"o":38569.5,"h":38569.5,"l":38557,"c":38557,"v":19.697}
{"ts":1651267260000,"o":38557,"h":38557.5,"l":38554,"c":38554.5,"v":7.452}
{"ts":1651267320000,"o":38554.5,"h":38554.5,"l":38511,"c":38521,"v":66.658}
{"ts":1651267380000,"o":38521,"h":38549.5,"l":38521,"c":38549.5,"v":14.265}
{"ts":1651267440000,"o":38549.5,"h":38549.5,"l":38549,"c":38549,"v":4.966}
{"ts":1651267500000,"o":38549,"h":38549,"l":38534.5,"c":38538.5,"v":11.902}
{"ts":1651267560000,"o":38538.5,"h":38550,"l":38538.5,"c":38550,"v":10.986}
{"ts":1651267620000,"o":38550,"h":38563.5,"l":38550,"c":38563,"v":34.836}
{"ts":1651267680000,"o":38563,"h":38588.5,"l":38563,"c":38588.5,"v":52.329}
{"ts":1651267740000,"o":38588.5,"h":38588.5,"l":38583,"c":38583,"v":8.308}
{"ts":1651267800000,"o":38583,"h":38583.5,"l":38583,"c":38583,"v":7.087}
{"ts":1651267860000,"o":38583,"h":38589,"l":38583,"c":38589,"v":1.921}
{"ts":1651267920000,"o":38589,"h":38589,"l":38588.5,"c":38589,"v":13.747}
{"ts":1651267980000,"o":38589,"h":38594,"l":38588.5,"c":38593,"v":46.708}
{"ts":1651268040000,"o":38593,"h":38593,"l":38589,"c":38589,"v":9.617}
{"ts":1651268100000,"o":38589,"h":38589.5,"l":38589,"c":38589.5,"v":2.571}
{"ts":1651268160000,"o":38589.5,"h":38589.5,"l":38522.5,"c":38528,"v":78.873}
{"ts":1651268220000,"o":38528,"h":38554,"l":38527.5,"c":38546,"v":46.678}
{"ts":1651268280000,"o":38546,"h":38546.5,"l":38542,"c":38542,"v":2.918}
{"ts":1651268340000,"o":38542,"h":38542.5,"l":38527.5,"c":38527.5,"v":7.211}
{"ts":1651268400000,"o":38527.5,"h":38527.5,"l":38512.5,"c":38512.5,"v":9.232}
{"ts":1651268460000,"o":38512.5,"h":38512.5,"l":38487.5,"c":38497,"v":61.645}
{"ts":1651268520000,"o":38497,"h":38497,"l":38495,"c":38495,"v":22.326}
{"ts":1651268580000,"o":38495,"h":38544,"l":38495,"c":38537.5,"v":35.939}
{"ts":1651268640000,"o":38537.5,"h":38537.5,"l":38500.5,"c":38527.5,"v":28.542}
{"ts":1651268700000,"o":38527.5,"h":38527.5,"l":38510.5,"c":38511,"v":20.064}
{"ts":1651268760000,"o":38511,"h":38511,"l":38501.5,"c":38502,"v":16.079}
{"ts":1651268820000,"o":38502,"h":38502,"l":38494.5,"c":38494.5,"v":13.396}
{"ts":1651268880000,"o":38494.5,"h":38495,"l":38469.5,"c":38480.5,"v":45.661}
{"ts":1651268940000,"o":38480.5,"h":38480.5,"l":38411.5,"c":38480,"v":126.848}
{"ts":1651269000000,"o":38480,"h":38480.5,"l":38429,"c":38434.5,"v":82.1}
{"ts":1651269060000,"o":38434.5,"h":38445,"l":38414.5,"c":38445,"v":24.607}
{"ts":1651269120000,"o":38445,"h":38452,"l":38444.5,"c":38452,"v":25.118}
{"ts":1651269180000,"o":38452,"h":38452,"l":38449.5,"c":38450,"v":11.634}
{"ts":1651269240000,"o":38450,"h":38450.5,"l":38449.5,"c":38450.5,"v":9.059}
{"ts":1651269300000,"o":38450.5,"h":38487.5,"l":38450,"c":38487,"v":70.509}
{"ts":1651269360000,"o":38487,"h":38509,"l":38487,"c":38509,"v":9.917}
{"ts":1651269420000,"o":38509,"h":38526.5,"l":38508.5,"c":38526,"v":64.298}
{"ts":1651269480000,"o":38526,"h":38533.5,"l":38526,"c":38533.5,"v":17.554}
{"ts":1651269540000,"o":38533.5,"h":38533.5,"l":38533,"c":38533,"v":15.439}
{"ts":1651269600000,"o":38533,"h":38533.5,"l":38479,"c":38482,"v":34.444}
{"ts":1651269660000,"o":38482,"h":38482.5,"l":38469.5,"c":38469.5,"v":10.376}
{"ts":1651269720000,"o":38469.5,"h":38500,"l":38469.5,"c":38482,"v":22.295}
{"ts":1651269780000,"o":38482,"h":38515,"l":38481.5,"c":38514.5,"v":17.749}
{"ts":1651269840000,"o":38514.5,"h":38522.5,"l":38500,"c":38522.5,"v":13.328}
{"ts":1651269900000,"o":38522.5,"h":38522.5,"l":38511.5,"c":38512,"v":5.551}
{"ts":1651269960000,"o":38512,"h":38512,"l":38480,"c":38508.5,"v":72.107}
{"ts":1651270020000,"o":38508.5,"h":38512,"l":38508.5,"c":38512,"v":5.697}
{"ts":1651270080000,"o":38512,"h":38512,"l":38490,"c":38490,"v":19.398}
{"ts":1651270140000,"o":38490,"h":38490,"l":38465,"c":38473.5,"v":13.972}
{"ts":1651270200000,"o":38473.5,"h":38494.5,"l":38473.5,"c":38494,"v":29.855}
{"ts":1651270260000,"o":38494,"h":38517.5,"l":38494,"c":38507.5,"v":16.505}
{"ts":1651270320000,"o":38507.5,"h":38507.5,"l":38480,"c":38480,"v":11.157}
{"ts":1651270380000,"o":38480,"h":38480.5,"l":38464.5,"c":38464.5,"v":7.733}
{"ts":1651270440000,"o":38464.5,"h":38465,"l":38459.5,"c":38460,"v":7.246}
{"ts":1651270500000,"o":38460,"h":38475.5,"l":38425.5,"c":38425.5,"v":42.565}
{"ts":1651270560000,"o":38425.5,"h":38426,"l":38406.5,"c":38421.5,"v":56.629}
{"ts":1651270620000,"o":38421.5,"h":38439,"l":38406,"c":38439,"v":66.152}
{"ts":1651270680000,"o":38439,"h":38463.5,"l":38438.5,"c":38463.5,"v":20.603}
{"ts":1651270740000,"o":38463.5,"h":38500,"l":38463,"c":38499.5,"v":45.307}
{"ts":1651270800000,"o":38499.5,"h":38516.5,"l":38499.5,"c":38516.5,"v":22.937}
{"ts":1651270860000,"o":38516.5,"h":38581,"l":38516,"c":38581,"v":47.698}
{"ts":1651270920000,"o":38581,"h":38581,"l":38575,"c":38575.5,"v":16.357}
{"ts":1651270980000,"o":38575.5,"h":38575.5,"l":38556,"c":38556,"v":25.018}
{"ts":1651271040000,"o":38556,"h":38570,"l":38543,"c":38543.5,"v":17.442}
{"ts":1651271100000,"o":38543.5,"h":38543.5,"l":38532.5,"c":38533,"v":14.096}
{"ts":1651271160000,"o":38533,"h":38542,"l":38532.5,"c":38542,"v":6.649}
{"ts":1651271220000,"o":38542,"h":38542,"l":38541.5,"c":38542,"v":4.173}
{"ts":1651271280000,"o":38542,"h":38560,"l":38542,"c":38552,"v":9.552}
{"ts":1651271340000,"o":38552,"h":38552,"l":38551.5,"c":38552,"v":7.448}
{"ts":1651271400000,"o":38552,"h":38574,"l":38551.5,"c":38562,"v":19.766}
{"ts":1651271460000,"o":38562,"h":38598.5,"l":38561.5,"c":38598,"v":34.514}
{"ts":1651271520000,"o":38598,"h":38598.5,"l":38561.5,"c":38561.5,"v":26.992}
{"ts":1651271580000,"o":38561.5,"h":38562,"l":38528,"c":38558.5,"v":62.269}
{"ts":1651271640000,"o":38558.5,"h":38558.5,"l":38549,"c":38549,"v":6.133}
{"ts":1651271700000,"o":38549,"h":38549.5,"l":38549,"c":38549,"v":3.518}
{"ts":1651271760000,"o":38549,"h":38549.5,"l":38522,"c":38539.5,"v":15.948}
{"ts":1651271820000,"o":38539.5,"h":38557,"l":38539,"c":38557,"v":33.807}
{"ts":1651271880000,"o":38557,"h":38557,"l":38513,"c":38513,"v":14.583}
{"ts":1651271940000,"o":38513,"h":38513,"l":38506,"c":38506.5,"v":5.988}
{"ts":1651272000000,"o":38506.5,"h":38513.5,"l":38506,"c":38513.5,"v":11.786}
{"ts":1651272060000,"o":38513.5,"h":38513.5,"l":38513,"c":38513,"v":4.008}
{"ts":1651272120000,"o":38513,"h":38513.5,"l":38513,"c":38513,"v":4.319}
{"ts":1651272180000,"o":38513,"h":38531,"l":38513,"c":38531,"v":9.176}
{"ts":1651272240000,"o":38531,"h":38537,"l":38519,"c":38519.5,"v":8.562}
{"ts":1651272300000,"o":38519.5,"h":38542.5,"l":38519,"c":38542.5,"v":3.047}
{"ts":1651272360000,"o":38542.5,"h":38543.5,"l":38542,"c":38543.5,"v":1.008}
{"ts":1651272420000,"o":38543.5,"h":38558,"l":38543.5,"c":38557.5,"v":12.418}
{"ts":1651272480000,"o":38557.5,"h":38578,"l":38557.5,"c":38572.5,"v":51.172}
{"ts":1651272540000,"o":38572.5,"h":38580,"l":38572.5,"c":38573,"v":6.553}
{"ts":1651272600000,"o":38573,"h":38573.5,"l":38572.5,"c":38573.5,"v":5.914}
{"ts":1651272660000,"o":38573.5,"h":38597.5,"l":38573.5,"c":38590.5,"v":17.433}
{"ts":1651272720000,"o":38590.5,"h":38592,"l":38572,"c":38592,"v":43.94}
{"ts":1651272780000,"o":38592,"h":38594.5,"l":38584.5,"c":38585,"v":27.304}
{"ts":1651272840000,"o":38585,"h":38592,"l":38584.5,"c":38592,"v":7.093}
{"ts":1651272900000,"o":38592,"h":38594,"l":38569,"c":38578.5,"v":25.361}
{"ts":1651272960000,"o":38578.5,"h":38579,"l":38571.5,"c":38572,"v":16.649}
{"ts":1651273020000,"o":38572,"h":38572,"l":38550,"c":38561.5,"v":36.669}
{"ts":1651273080000,"o":38561.5,"h":38594.5,"l":38561.5,"c":38594.5,"v":11.226}
{"ts":1651273140000,"o":38594.5,"h":38594.5,"l":38580.5,"c":38580.5,"v":6.397}
{"ts":1651273200000,"o":38580.5,"h":38581,"l":38562.5,"c":38569.5,"v":9.895}
{"ts":1651273260000,"o":38569.5,"h":38570,"l":38569.5,"c":38569.5,"v":26.872}
{"ts":1651273320000,"o":38569.5,"h":38570,"l":38569.5,"c":38570,"v":2.317}
{"ts":1651273380000,"o":38570,"h":38574.5,"l":38569.5,"c":38574.5,"v":6.123}
{"ts":1651273440000,"o":38574.5,"h":38578.5,"l":38574.5,"c":38578,"v":2.13}
{"ts":1651273500000,"o":38578,"h":38578.5,"l":38578,"c":38578,"v":10.596}
{"ts":1651273560000,"o":38578,"h":38589,"l":38578,"c":38588.5,"v":10.065}
{"ts":1651273620000,"o":38588.5,"h":38589,"l":38588.5,"c":38588.5,"v":7.023}
{"ts":1651273680000,"o":38588.5,"h":38599,"l":38588.5,"c":38599,"v":12.076}
{"ts":1651273740000,"o":38599,"h":38599,"l":38598.5,"c":38599,"v":15.224}
{"ts":1651273800000,"o":38599,"h":38599,"l":38585,"c":38585.5,"v":13.313}
{"ts":1651273860000,"o":38585.5,"h":38592.5,"l":38585,"c":38592.5,"v":6.231}
{"ts":1651273920000,"o":38592.5,"h":38607.5,"l":38592.5,"c":38607.5,"v":40.021}
{"ts":1651273980000,"o":38607.5,"h":38607.5,"l":38603,"c":38603.5,"v":5.249}
{"ts":1651274040000,"o":38603.5,"h":38610,"l":38603.5,"c":38610,"v":47.182}
{"ts":1651274100000,"o":38610,"h":38620,"l":38609.5,"c":38619.5,"v":28.248}
{"ts":1651274160000,"o":38619.5,"h":38627,"l":38603,"c":38603.5,"v":40.931}
{"ts":1651274220000,"o":38603.5,"h":38604,"l":38584,"c":38584,"v":28.567}
{"ts":1651274280000,"o":38584,"h":38584.5,"l":38584,"c":38584.5,"v":27.303}
{"ts":1651274340000,"o":38584.5,"h":38584.5,"l":38584,"c":38584,"v":13.884}
{"ts":1651274400000,"o":38584,"h":38584.5,"l":38576,"c":38576,"v":32.796}
{"ts":1651274460000,"o":38576,"h":38576.5,"l":38534,"c":38534,"v":61.936}
{"ts":1651274520000,"o":38534,"h":38565,"l":38534,"c":38564.5,"v":33.937}
{"ts":1651274580000,"o":38564.5,"h":38594,"l":38564.5,"c":38584.5,"v":37.834}
{"ts":1651274640000,"o":38584.5,"h":38591,"l":38584.5,"c":38591,"v":3.821}
{"ts":1651274700000,"o":38591,"h":38591,"l":38569.5,"c":38576.5,"v":34.543}
{"ts":1651274760000,"o":38576.5,"h":38576.5,"l":38569.5,"c":38569.5,"v":4.016}
{"ts":1651274820000,"o":38569.5,"h":38574.5,"l":38550,"c":38574,"v":27.278}
{"ts":1651274880000,"o":38574,"h":38574.5,"l":38574,"c":38574.5,"v":1.262}
{"ts":1651274940000,"o":38574.5,"h":38574.5,"l":38555.5,"c":38559.5,"v":9.024}
{"ts":1651275000000,"o":38559.5,"h":38560,"l":38544.5,"c":38553.5,"v":22.19}
{"ts":1651275060000,"o":38553.5,"h":38568.5,"l":38553.5,"c":38568.5,"v":3.317}
{"ts":1651275120000,"o":38568.5,"h":38588,"l":38568,"c":38588,"v":7.745}
{"ts":1651275180000,"o":38588,"h":38604.5,"l":38587.5,"c":38601,"v":7.456}
{"ts":1651275240000,"o":38601,"h":38604.5,"l":38600.5,"c":38604.5,"v":9.067}
{"ts":1651275300000,"o":38604.5,"h":38610.5,"l":38604,"c":38610.5,"v":40.354}
{"ts":1651275360000,"o":38610.5,"h":38620,"l":38610.5,"c":38619.5,"v":35.111}
{"ts":1651275420000,"o":38619.5,"h":38620,"l":38607.5,"c":38607.5,"v":60.4}
{"ts":1651275480000,"o":38607.5,"h":38610,"l":38607.5,"c":38609.5,"v":28.217}
{"ts":1651275540000,"o":38609.5,"h":38610,"l":38573,"c":38590,"v":32.627}
{"ts":1651275600000,"o":38590,"h":38590.5,"l":38590,"c":38590.5,"v":11.276}
{"ts":1651275660000,"o":38590.5,"h":38625,"l":38590,"c":38625,"v":29.714}
{"ts":1651275720000,"o":38625,"h":38645.5,"l":38625,"c":38631.5,"v":62.697}
{"ts":1651275780000,"o":38631.5,"h":38631.5,"l":38631,"c":38631,"v":6.836}
{"ts":1651275840000,"o":38631,"h":38631.5,"l":38631,"c":38631.5,"v":37.039}
{"ts":1651275900000,"o":38631.5,"h":38638,"l":38620.5,"c":38638,"v":36.314}
{"ts":1651275960000,"o":38638,"h":38638,"l":38620,"c":38620,"v":24.018}
{"ts":1651276020000,"o":38620,"h":38620.5,"l":38589,"c":38589.5,"v":31.77}
{"ts":1651276080000,"o":38589.5,"h":38589.5,"l":38570,"c":38571.5,"v":36.295}
{"ts":1651276140000,"o":38571.5,"h":38572,"l":38570.5,"c":38570.5,"v":7.168}
{"ts":1651276200000,"o":38570.5,"h":38571,"l":38560,"c":38560.5,"v":50.889}
{"ts":1651276260000,"o":38560.5,"h":38560.5,"l":38554.5,"c":38554.5,"v":7.04}
{"ts":1651276320000,"o":38554.5,"h":38570,"l":38554.5,"c":38557,"v":32.656}
{"ts":1651276380000,"o":38557,"h":38566,"l":38556.5,"c":38566,"v":10.255}
{"ts":1651276440000,"o":38566,"h":38567,"l":38565.5,"c":38566.5,"v":9.702}
{"ts":1651276500000,"o":38566.5,"h":38571,"l":38566.5,"c":38571,"v":6.834}
{"ts":1651276560000,"o":38571,"h":38571,"l":38570.5,"c":38571,"v":7.034}
{"ts":1651276620000,"o":38571,"h":38585,"l":38571,"c":38578,"v":10.362}
{"ts":1651276680000,"o":38578,"h":38578,"l":38553.5,"c":38553.5,"v":24.953}
{"ts":1651276740000,"o":38553.5,"h":38572.5,"l":38553.5,"c":38572,"v":8.683}
{"ts":1651276800000,"o":38572,"h":38579.5,"l":38572,"c":38579.5,"v":7.797}
{"ts":1651276860000,"o":38579.5,"h":38591.5,"l":38579,"c":38591.5,"v":7.09}
{"ts":1651276920000,"o":38591.5,"h":38599.5,"l":38560,"c":38565.5,"v":87.949}
{"ts":1651276980000,"o":38565.5,"h":38566,"l":38547.5,"c":38550,"v":35.11}
{"ts":1651277040000,"o":38550,"h":38600.5,"l":38550,"c":38600.5,"v":23.009}
{"ts":1651277100000,"o":38600.5,"h":38619.5,"l":38596.5,"c":38596.5,"v":54.357}
{"ts":1651277160000,"o":38596.5,"h":38596.5,"l":38590,"c":38590,"v":12.507}
{"ts":1651277220000,"o":38590,"h":38590.5,"l":38567.5,"c":38570.5,"v":9.315}
{"ts":1651277280000,"o":38570.5,"h":38597,"l":38570.5,"c":38597,"v":7.008}
{"ts":1651277340000,"o":38597,"h":38610,"l":38597,"c":38610,"v":14.119}
{"ts":1651277400000,"o":38610,"h":38622,"l":38610,"c":38612.5,"v":32.507}
{"ts":1651277460000,"o":38612.5,"h":38613,"l":38595.5,"c":38595.5,"v":9.254}
{"ts":1651277520000,"o":38595.5,"h":38596,"l":38595.5,"c":38595.5,"v":1.565}
{"ts":1651277580000,"o":38595.5,"h":38596,"l":38587.5,"c":38588,"v":13.434}
{"ts":1651277640000,"o":38588,"h":38588,"l":38587.5,"c":38588,"v":5.239}
{"ts":1651277700000,"o":38588,"h":38588,"l":38580,"c":38586.5,"v":16.059}
{"ts":1651277760000,"o":38586.5,"h":38600,"l":38586,"c":38598.5,"v":10.541}
{"ts":1651277820000,"o":38598.5,"h":38629.5,"l":38598.5,"c":38629.5,"v":20.963}
{"ts":1651277880000,"o":38629.5,"h":38630,"l":38629.5,"c":38630,"v":14.734}
{"ts":1651277940000,"o":38630,"h":38634,"l":38629.5,"c":38634,"v":14.492}
{"ts":1651278000000,"o":38634,"h":38731,"l":38620,"c":38710,"v":335.466}
{"ts":1651278060000,"o":38710,"h":38710.5,"l":38659.5,"c":38683.5,"v":53.049}
{"ts":1651278120000,"o":38683.5,"h":38692.5,"l":38683,"c":38692,"v":13.631}
{"ts":1651278180000,"o":38692,"h":38692.5,"l":38682.5,"c":38682.5,"v":51.556}
{"ts":1651278240000,"o":38682.5,"h":38683,"l":38650,"c":38653,"v":59.49}
{"ts":1651278300000,"o":38653,"h":38660,"l":38640,"c":38660,"v":52.906}
{"ts":1651278360000,"o":38660,"h":38670,"l":38659.5,"c":38670,"v":32.857}
{"ts":1651278420000,"o":38670,"h":38738.5,"l":38670,"c":38738,"v":91.662}
{"ts":1651278480000,"o":38738,"h":38770,"l":38703,"c":38713,"v":140.513}
{"ts":1651278540000,"o":38713,"h":38713.5,"l":38705,"c":38705.5,"v":22.377}
{"ts":1651278600000,"o":38705.5,"h":38706,"l":38688.5,"c":38689,"v":63.687}
{"ts":1651278660000,"o":38689,"h":38689.5,"l":38655,"c":38655.5,"v":33.793}
{"ts":1651278720000,"o":38655.5,"h":38655.5,"l":38594,"c":38609,"v":83.802}
{"ts":1651278780000,"o":38609,"h":38609,"l":38600,"c":38607,"v":27.628}
{"ts":1651278840000,"o":38607,"h":38608.5,"l":38606.5,"c":38608,"v":8.173}
{"ts":1651278900000,"o":38608,"h":38608.5,"l":38608,"c":38608.5,"v":32.403}
{"ts":1651278960000,"o":38608.5,"h":38624.5,"l":38608,"c":38624.5,"v":21.055}
{"ts":1651279020000,"o":38624.5,"h":38624.5,"l":38560.5,"c":38560.5,"v":72.092}
{"ts":1651279080000,"o":38560.5,"h":38560.5,"l":38528,"c":38548,"v":133.241}
{"ts":1651279140000,"o":38548,"h":38574.5,"l":38538,"c":38553.5,"v":32.655}
{"ts":1651279200000,"o":38553.5,"h":38557.5,"l":38553,"c":38557,"v":12.411}
{"ts":1651279260000,"o":38557,"h":38568,"l":38557,"c":38568,"v":11.997}
{"ts":1651279320000,"o":38568,"h":38568,"l":38535.5,"c":38535.5,"v":18.445}
{"ts":1651279380000,"o":38535.5,"h":38545.5,"l":38535.5,"c":38545,"v":8.387}
{"ts":1651279440000,"o":38545,"h":38545,"l":38544.5,"c":38545,"v":16.656}
{"ts":1651279500000,"o":38545,"h":38545,"l":38544.5,"c":38544.5,"v":5.815}
{"ts":1651279560000,"o":38544.5,"h":38547.5,"l":38544.5,"c":38547.5,"v":11.564}
{"ts":1651279620000,"o":38547.5,"h":38555.5,"l":38547,"c":38555.5,"v":13.328}
{"ts":1651279680000,"o":38555.5,"h":38561,"l":38555,"c":38560.5,"v":8.162}
{"ts":1651279740000,"o":38560.5,"h":38580,"l":38560,"c":38579.5,"v":22.294}
{"ts":1651279800000,"o":38579.5,"h":38590.5,"l":38562.5,"c":38562.5,"v":25.705}
{"ts":1651279860000,"o":38562.5,"h":38563,"l":38562.5,"c":38562.5,"v":3.088}
{"ts":1651279920000,"o":38562.5,"h":38574.5,"l":38562.5,"c":38574,"v":3.863}
{"ts":1651279980000,"o":38574,"h":38574.5,"l":38574,"c":38574.5,"v":8.111}
{"ts":1651280040000,"o":38574.5,"h":38586.5,"l":38574,"c":38586.5,"v":5.017}
{"ts":1651280100000,"o":38586.5,"h":38594,"l":38586,"c":38594,"v":29.387}
{"ts":1651280160000,"o":38594,"h":38600,"l":38593.5,"c":38593.5,"v":10.201}
{"ts":1651280220000,"o":38593.5,"h":38594,"l":38593.5,"c":38593.5,"v":10.929}
{"ts":1651280280000,"o":38593.5,"h":38600,"l":38593.5,"c":38600,"v":5.676}
{"ts":1651280340000,"o":38600,"h":38609.5,"l":38599.5,"c":38609.5,"v":8.253}
{"ts":1651280400000,"o":38609.5,"h":38616.5,"l":38609,"c":38616,"v":22.631}
{"ts":1651280460000,"o":38616,"h":38630,"l":38616,"c":38630,"v":10.619}
{"ts":1651280520000,"o":38630,"h":38642,"l":38629.5,"c":38642,"v":18.306}
{"ts":1651280580000,"o":38642,"h":38642,"l":38641.5,"c":38642,"v":5.817}
{"ts":1651280640000,"o":38642,"h":38642,"l":38641.5,"c":38642,"v":3.954}
{"ts":1651280700000,"o":38642,"h":38669,"l":38642,"c":38652.5,"v":85.502}
{"ts":1651280760000,"o":38652.5,"h":38684,"l":38652,"c":38684,"v":74.064}
{"ts":1651280820000,"o":38684,"h":38684,"l":38667.5,"c":38674.5,"v":15.943}
{"ts":1651280880000,"o":38674.5,"h":38675,"l":38669.5,"c":38669.5,"v":15.923}
{"ts":1651280940000,"o":38669.5,"h":38670,"l":38667,"c":38667,"v":9.359}
{"ts":1651281000000,"o":38667,"h":38667.5,"l":38667,"c":38667.5,"v":8.472}
{"ts":1651281060000,"o":38667.5,"h":38667.5,"l":38667,"c":38667.5,"v":3.572}
{"ts":1651281120000,"o":38667.5,"h":38670,"l":38652.5,"c":38653,"v":27.512}
{"ts":1651281180000,"o":38653,"h":38670,"l":38652.5,"c":38670,"v":11.406}
{"ts":1651281240000,"o":38670,"h":38670,"l":38666,"c":38666,"v":5.505}
{"ts":1651281300000,"o":38666,"h":38669.5,"l":38641.5,"c":38641.5,"v":19.919}
{"ts":1651281360000,"o":38641.5,"h":38642,"l":38624,"c":38624,"v":75.954}
{"ts":1651281420000,"o":38624,"h":38632,"l":38624,"c":38632,"v":14.49}
{"ts":1651281480000,"o":38632,"h":38648,"l":38631.5,"c":38647.5,"v":11.611}
{"ts":1651281540000,"o":38647.5,"h":38648,"l":38647.5,"c":38648,"v":2.289}
{"ts":1651281600000,"o":38648,"h":38648,"l":38647.5,"c":38648,"v":3.97}
{"ts":1651281660000,"o":38648,"h":38648,"l":38631.5,"c":38631.5,"v":14.821}
{"ts":1651281720000,"o":38631.5,"h":38632,"l":38614,"c":38614.5,"v":22.406}
{"ts":1651281780000,"o":38614.5,"h":38614.5,"l":38614,"c":38614.5,"v":4.155}
{"ts":1651281840000,"o":38614.5,"h":38614.5,"l":38612.5,"c":38613,"v":8.59}
{"ts":1651281900000,"o":38613,"h":38620,"l":38613,"c":38619.5,"v":8.664}
{"ts":1651281960000,"o":38619.5,"h":38639.5,"l":38619.5,"c":38639.5,"v":12.947}
{"ts":1651282020000,"o":38639.5,"h":38650,"l":38639,"c":38642.5,"v":11.826}
{"ts":1651282080000,"o":38642.5,"h":38650,"l":38642,"c":38649.5,"v":11.216}
{"ts":1651282140000,"o":38649.5,"h":38678.5,"l":38649.5,"c":38678,"v":63.048}
{"ts":1651282200000,"o":38678,"h":38699.5,"l":38678,"c":38695,"v":35.418}
{"ts":1651282260000,"o":38695,"h":38700,"l":38682.5,"c":38696,"v":50.985}
{"ts":1651282320000,"o":38696,"h":38700,"l":38691,"c":38699.5,"v":15.727}
{"ts":1651282380000,"o":38699.5,"h":38717.5,"l":38699.5,"c":38713,"v":36.509}
{"ts":1651282440000,"o":38713,"h":38713.5,"l":38705,"c":38705,"v":19.252}
{"ts":1651282500000,"o":38705,"h":38709.5,"l":38665,"c":38665,"v":38.249}
{"ts":1651282560000,"o":38665,"h":38665,"l":38645,"c":38645.5,"v":54.754}
{"ts":1651282620000,"o":38645.5,"h":38667,"l":38645.5,"c":38666.5,"v":9.088}
{"ts":1651282680000,"o":38666.5,"h":38667,"l":38666.5,"c":38667,"v":1.727}
{"ts":1651282740000,"o":38667,"h":38671.5,"l":38666.5,"c":38671,"v":21.764}
{"ts":1651282800000,"o":38671,"h":38671.5,"l":38670,"c":38670.5,"v":33.291}
{"ts":1651282860000,"o":38670.5,"h":38686,"l":38670,"c":38685.5,"v":23.63}
{"ts":1651282920000,"o":38685.5,"h":38688.5,"l":38685.5,"c":38688,"v":80.624}
{"ts":1651282980000,"o":38688,"h":38688.5,"l":38685,"c":38685.5,"v":4.231}
{"ts":1651283040000,"o":38685.5,"h":38691.5,"l":38685,"c":38685.5,"v":11.422}
{"ts":1651283100000,"o":38685.5,"h":38685.5,"l":38685,"c":38685,"v":8.46}
{"ts":1651283160000,"o":38685,"h":38708,"l":38685,"c":38698,"v":25.73}
{"ts":1651283220000,"o":38698,"h":38708.5,"l":38697.5,"c":38708.5,"v":33.686}
{"ts":1651283280000,"o":38708.5,"h":38708.5,"l":38708,"c":38708.5,"v":8.399}
{"ts":1651283340000,"o":38708.5,"h":38709.5,"l":38708.5,"c":38709.5,"v":4.935}
{"ts":1651283400000,"o":38709.5,"h":38715.5,"l":38700,"c":38715,"v":27.899}
{"ts":1651283460000,"o":38715,"h":38730,"l":38715,"c":38730,"v":28.348}
{"ts":1651283520000,"o":38730,"h":38735,"l":38721,"c":38721.5,"v":20.4}
{"ts":1651283580000,"o":38721.5,"h":38721.5,"l":38721,"c":38721,"v":7.183}
{"ts":1651283640000,"o":38721,"h":38721.5,"l":38701.5,"c":38701.5,"v":37.415}
{"ts":1651283700000,"o":38701.5,"h":38701.5,"l":38690.5,"c":38690.5,"v":24.086}
{"ts":1651283760000,"o":38690.5,"h":38691,"l":38681,"c":38681,"v":17.879}
{"ts":1651283820000,"o":38681,"h":38691,"l":38681,"c":38686.5,"v":10.762}
{"ts":1651283880000,"o":38686.5,"h":38686.5,"l":38682,"c":38682,"v":2.383}
{"ts":1651283940000,"o":38682,"h":38682,"l":38681.5,"c":38682,"v":4.732}
{"ts":1651284000000,"o":38682,"h":38695,"l":38682,"c":38694.5,"v":8.25}
{"ts":1651284060000,"o":38694.5,"h":38695,"l":38694.5,"c":38695,"v":4.659}
{"ts":1651284120000,"o":38695,"h":38722,"l":38694.5,"c":38722,"v":31.03}
{"ts":1651284180000,"o":38722,"h":38738,"l":38721.5,"c":38731,"v":53.6}
{"ts":1651284240000,"o":38731,"h":38731,"l":38730.5,"c":38730.5,"v":4.495}
{"ts":1651284300000,"o":38730.5,"h":38731,"l":38718,"c":38720,"v":20.817}
{"ts":1651284360000,"o":38720,"h":38741,"l":38720,"c":38741,"v":106.766}
{"ts":1651284420000,"o":38741,"h":38746,"l":38740.5,"c":38746,"v":14.22}
{"ts":1651284480000,"o":38746,"h":38747.5,"l":38746,"c":38747,"v":15.192}
{"ts":1651284540000,"o":38747,"h":38747.5,"l":38747,"c":38747,"v":12.922}
{"ts":1651284600000,"o":38747,"h":38747.5,"l":38716.5,"c":38719.5,"v":32.167}
{"ts":1651284660000,"o":38719.5,"h":38732,"l":38718,"c":38718,"v":18.716}
{"ts":1651284720000,"o":38718,"h":38718.5,"l":38704,"c":38705,"v":39.888}
{"ts":1651284780000,"o":38705,"h":38705,"l":38704.5,"c":38705,"v":31.503}
{"ts":1651284840000,"o":38705,"h":38705,"l":38704,"c":38704.5,"v":19.324}
{"ts":1651284900000,"o":38704.5,"h":38704.5,"l":38704,"c":38704,"v":3.824}
{"ts":1651284960000,"o":38704,"h":38704.5,"l":38684.5,"c":38684.5,"v":18.89}
{"ts":1651285020000,"o":38684.5,"h":38685,"l":38681,"c":38681,"v":20.14}
{"ts":1651285080000,"o":38681,"h":38696,"l":38681,"c":38695.5,"v":23.257}
{"ts":1651285140000,"o":38695.5,"h":38701.5,"l":38685.5,"c":38701.5,"v":19.632}
{"ts":1651285200000,"o":38701.5,"h":38701.5,"l":38701,"c":38701.5,"v":5.246}
{"ts":1651285260000,"o":38701.5,"h":38701.5,"l":38701,"c":38701.5,"v":9.696}
{"ts":1651285320000,"o":38701.5,"h":38701.5,"l":38701,"c":38701.5,"v":24.121}
{"ts":1651285380000,"o":38701.5,"h":38701.5,"l":38692.5,"c":38693,"v":11.705}
{"ts":1651285440000,"o":38693,"h":38693,"l":38681,"c":38681,"v":17.412}
{"ts":1651285500000,"o":38681,"h":38681.5,"l":38668,"c":38668,"v":12.456}
{"ts":1651285560000,"o":38668,"h":38668.5,"l":38668,"c":38668,"v":27.639}
{"ts":1651285620000,"o":38668,"h":38668.5,"l":38665.5,"c":38665.5,"v":12.882}
{"ts":1651285680000,"o":38665.5,"h":38668.5,"l":38665.5,"c":38668.5,"v":37.197}
{"ts":1651285740000,"o":38668.5,"h":38680,"l":38668,"c":38680,"v":19.031}
{"ts":1651285800000,"o":38680,"h":38680,"l":38665.5,"c":38666,"v":31.36}
{"ts":1651285860000,"o":38666,"h":38666,"l":38650,"c":38650.5,"v":30.113}
{"ts":1651285920000,"o":38650.5,"h":38650.5,"l":38650,"c":38650.5,"v":12.473}
{"ts":1651285980000,"o":38650.5,"h":38650.5,"l":38650,"c":38650,"v":55.286}
{"ts":1651286040000,"o":38650,"h":38650.5,"l":38650,"c":38650.5,"v":12.465}
{"ts":1651286100000,"o":38650.5,"h":38650.5,"l":38650,"c":38650.5,"v":9.533}
{"ts":1651286160000,"o":38650.5,"h":38673,"l":38650,"c":38672.5,"v":15.219}
{"ts":1651286220000,"o":38672.5,"h":38673,"l":38664.5,"c":38664.5,"v":6.48}
{"ts":1651286280000,"o":38664.5,"h":38666,"l":38662.5,"c":38665.5,"v":7.039}
{"ts":1651286340000,"o":38665.5,"h":38680,"l":38665.5,"c":38680,"v":31.506}
{"ts":1651286400000,"o":38680,"h":38699.5,"l":38679.5,"c":38695.5,"v":15.29}
{"ts":1651286460000,"o":38695.5,"h":38698.5,"l":38691.5,"c":38698.5,"v":10.609}
{"ts":1651286520000,"o":38698.5,"h":38699,"l":38698.5,"c":38699,"v":12.888}
{"ts":1651286580000,"o":38699,"h":38699,"l":38666.5,"c":38667,"v":33.059}
{"ts":1651286640000,"o":38667,"h":38667,"l":38643,"c":38653,"v":50.195}
{"ts":1651286700000,"o":38653,"h":38662,"l":38652.5,"c":38661.5,"v":53.988}
{"ts":1651286760000,"o":38661.5,"h":38662,"l":38647,"c":38651.5,"v":21.602}
{"ts":1651286820000,"o":38651.5,"h":38652,"l":38642,"c":38642,"v":11.328}
{"ts":1651286880000,"o":38642,"h":38642.5,"l":38633.5,"c":38637.5,"v":19.717}
{"ts":1651286940000,"o":38637.5,"h":38638,"l":38633,"c":38638,"v":12.361}
{"ts":1651287000000,"o":38638,"h":38660,"l":38637.5,"c":38659.5,"v":26.27}
{"ts":1651287060000,"o":38659.5,"h":38660,"l":38659.5,"c":38660,"v":18.446}
{"ts":1651287120000,"o":38660,"h":38660,"l":38659.5,"c":38659.5,"v":1.461}
{"ts":1651287180000,"o":38659.5,"h":38660,"l":38659.5,"c":38660,"v":2.131}
{"ts":1651287240000,"o":38660,"h":38669,"l":38659.5,"c":38669,"v":3.354}
{"ts":1651287300000,"o":38669,"h":38675,"l":38669,"c":38675,"v":1.618}
{"ts":1651287360000,"o":38675,"h":38680.5,"l":38663,"c":38663,"v":36.062}
{"ts":1651287420000,"o":38663,"h":38663.5,"l":38663,"c":38663,"v":2.598}
{"ts":1651287480000,"o":38663,"h":38663.5,"l":38661.5,"c":38663.5,"v":32.135}
{"ts":1651287540000,"o":38663.5,"h":38663.5,"l":38663,"c":38663.5,"v":6.542}
{"ts":1651287600000,"o":38663.5,"h":38666,"l":38663,"c":38665.5,"v":10.026}
{"ts":1651287660000,"o":38665.5,"h":38666,"l":38619,"c":38619,"v":46.195}
{"ts":1651287720000,"o":38619,"h":38619.5,"l":38619,"c":38619,"v":11.612}
{"ts":1651287780000,"o":38619,"h":38632,"l":38606.5,"c":38606.5,"v":48.28}
{"ts":1651287840000,"o":38606.5,"h":38623,"l":38606.5,"c":38622.5,"v":42.709}
{"ts":1651287900000,"o":38622.5,"h":38666,"l":38622.5,"c":38666,"v":15.677}
{"ts":1651287960000,"o":38666,"h":38666,"l":38650,"c":38650.5,"v":19.413}
{"ts":1651288020000,"o":38650.5,"h":38650.5,"l":38639.5,"c":38639.5,"v":6.965}
{"ts":1651288080000,"o":38639.5,"h":38640,"l":38623.5,"c":38623.5,"v":10.74}
{"ts":1651288140000,"o":38623.5,"h":38624,"l":38623.5,"c":38623.5,"v":3.601}
{"ts":1651288200000,"o":38623.5,"h":38624,"l":38612,"c":38612,"v":8.036}
{"ts":1651288260000,"o":38612,"h":38612.5,"l":38612,"c":38612,"v":11.259}
{"ts":1651288320000,"o":38612,"h":38612.5,"l":38600,"c":38600.5,"v":20.226}
{"ts":1651288380000,"o":38600.5,"h":38600.5,"l":38581,"c":38600.5,"v":25.642}
{"ts":1651288440000,"o":38600.5,"h":38619,"l":38600,"c":38611.5,"v":21.7}
{"ts":1651288500000,"o":38611.5,"h":38624,"l":38611,"c":38624,"v":48.156}
{"ts":1651288560000,"o":38624,"h":38624,"l":38584,"c":38584.5,"v":11.846}
{"ts":1651288620000,"o":38584.5,"h":38584.5,"l":38578.5,"c":38584,"v":71.034}
{"ts":1651288680000,"o":38584,"h":38584.5,"l":38584,"c":38584.5,"v":13.219}
{"ts":1651288740000,"o":38584.5,"h":38599,"l":38584,"c":38598.5,"v":26.364}
{"ts":1651288800000,"o":38598.5,"h":38599,"l":38586.5,"c":38587,"v":14.461}
{"ts":1651288860000,"o":38587,"h":38587.5,"l":38587,"c":38587,"v":5.463}
{"ts":1651288920000,"o":38587,"h":38587.5,"l":38587,"c":38587.5,"v":4.033}
{"ts":1651288980000,"o":38587.5,"h":38587.5,"l":38587,"c":38587,"v":5.909}
{"ts":1651289040000,"o":38587,"h":38587.5,"l":38577,"c":38577,"v":26.749}
{"ts":1651289100000,"o":38577,"h":38577.5,"l":38577,"c":38577,"v":6.072}
{"ts":1651289160000,"o":38577,"h":38589,"l":38577,"c":38589,"v":38.101}
{"ts":1651289220000,"o":38589,"h":38603,"l":38589,"c":38603,"v":26.78}
{"ts":1651289280000,"o":38603,"h":38603,"l":38602.5,"c":38602.5,"v":7.243}
{"ts":1651289340000,"o":38602.5,"h":38603,"l":38602.5,"c":38602.5,"v":22.077}
{"ts":1651289400000,"o":38602.5,"h":38614.5,"l":38602.5,"c":38610,"v":22.74}
{"ts":1651289460000,"o":38610,"h":38611,"l":38610,"c":38610.5,"v":12.741}
{"ts":1651289520000,"o":38610.5,"h":38611,"l":38590,"c":38590.5,"v":51.578}
{"ts":1651289580000,"o":38590.5,"h":38590.5,"l":38562.5,"c":38566,"v":79.411}
{"ts":1651289640000,"o":38566,"h":38575.5,"l":38566,"c":38575.5,"v":27.188}
{"ts":1651289700000,"o":38575.5,"h":38586.5,"l":38575,"c":38586,"v":13.836}
{"ts":1651289760000,"o":38586,"h":38586.5,"l":38586,"c":38586,"v":12.136}
{"ts":1651289820000,"o":38586,"h":38586.5,"l":38586,"c":38586,"v":6.621}
{"ts":1651289880000,"o":38586,"h":38586.5,"l":38586,"c":38586,"v":45.416}
{"ts":1651289940000,"o":38586,"h":38592,"l":38586,"c":38592,"v":4.09}
{"ts":1651290000000,"o":38592,"h":38593,"l":38592,"c":38593,"v":4.887}
{"ts":1651290060000,"o":38593,"h":38593,"l":38585,"c":38585.5,"v":9.81}
{"ts":1651290120000,"o":38585.5,"h":38585.5,"l":38585,"c":38585,"v":3.346}
{"ts":1651290180000,"o":38585,"h":38597.5,"l":38585,"c":38597.5,"v":5.128}
{"ts":1651290240000,"o":38597.5,"h":38605,"l":38597.5,"c":38604.5,"v":27.139}
{"ts":1651290300000,"o":38604.5,"h":38612,"l":38604.5,"c":38612,"v":5.501}
{"ts":1651290360000,"o":38612,"h":38623,"l":38611.5,"c":38623,"v":20.586}
{"ts":1651290420000,"o":38623,"h":38623,"l":38620.5,"c":38620.5,"v":11.316}
{"ts":1651290480000,"o":38620.5,"h":38623,"l":38620.5,"c":38623,"v":3.897}
{"ts":1651290540000,"o":38623,"h":38628.5,"l":38622.5,"c":38628.5,"v":12.261}
{"ts":1651290600000,"o":38628.5,"h":38633.5,"l":38628,"c":38633,"v":8.645}
{"ts":1651290660000,"o":38633,"h":38640,"l":38633,"c":38640,"v":3.575}
{"ts":1651290720000,"o":38640,"h":38640,"l":38639.5,"c":38639.5,"v":52.037}
{"ts":1651290780000,"o":38639.5,"h":38640,"l":38639.5,"c":38640,"v":4.768}
{"ts":1651290840000,"o":38640,"h":38640,"l":38639.5,"c":38640,"v":2.432}
{"ts":1651290900000,"o":38640,"h":38640,"l":38639.5,"c":38639.5,"v":4.289}
{"ts":1651290960000,"o":38639.5,"h":38640,"l":38639.5,"c":38640,"v":5.258}
{"ts":1651291020000,"o":38640,"h":38640,"l":38625,"c":38625.5,"v":61.911}
{"ts":1651291080000,"o":38625.5,"h":38625.5,"l":38625,"c":38625,"v":2.469}
{"ts":1651291140000,"o":38625,"h":38625.5,"l":38625,"c":38625,"v":2.654}
{"ts":1651291200000,"o":38625,"h":38625.5,"l":38625,"c":38625.5,"v":1.837}
{"ts":1651291260000,"o":38625.5,"h":38625.5,"l":38625,"c":38625,"v":3.344}
{"ts":1651291320000,"o":38625,"h":38625.5,"l":38611.5,"c":38611.5,"v":24.734}
{"ts":1651291380000,"o":38611.5,"h":38612,"l":38611.5,"c":38612,"v":31.253}
{"ts":1651291440000,"o":38612,"h":38625.5,"l":38611.5,"c":38625.5,"v":34.916}
{"ts":1651291500000,"o":38625.5,"h":38649,"l":38625,"c":38649,"v":33.668}
{"ts":1651291560000,"o":38649,"h":38649,"l":38648.5,"c":38649,"v":7.282}
{"ts":1651291620000,"o":38649,"h":38650,"l":38649,"c":38650,"v":25.792}
{"ts":1651291680000,"o":38650,"h":38652,"l":38649.5,"c":38651.5,"v":14.103}
{"ts":1651291740000,"o":38651.5,"h":38652,"l":38642.5,"c":38642.5,"v":10.03}
{"ts":1651291800000,"o":38642.5,"h":38643,"l":38642.5,"c":38643,"v":1.371}
{"ts":1651291860000,"o":38643,"h":38650,"l":38642.5,"c":38650,"v":5.278}
{"ts":1651291920000,"o":38650,"h":38650,"l":38640.5,"c":38640.5,"v":12.236}
{"ts":1651291980000,"o":38640.5,"h":38641,"l":38640.5,"c":38640.5,"v":3.626}
{"ts":1651292040000,"o":38640.5,"h":38641,"l":38640.5,"c":38641,"v":5.865}
{"ts":1651292100000,"o":38641,"h":38641,"l":38640.5,"c":38640.5,"v":5.277}
{"ts":1651292160000,"o":38640.5,"h":38641,"l":38630,"c":38630,"v":8.158}
{"ts":1651292220000,"o":38630,"h":38630,"l":38610.5,"c":38611,"v":17.226}
{"ts":1651292280000,"o":38611,"h":38611,"l":38592,"c":38598,"v":89.144}
{"ts":1651292340000,"o":38598,"h":38598,"l":38592,"c":38597.5,"v":6.72}
{"ts":1651292400000,"o":38597.5,"h":38606,"l":38597.5,"c":38605.5,"v":16.647}
{"ts":1651292460000,"o":38605.5,"h":38606,"l":38602.5,"c":38603,"v":46.227}
{"ts":1651292520000,"o":38603,"h":38603,"l":38600,"c":38600,"v":7.192}
{"ts":1651292580000,"o":38600,"h":38600.5,"l":38600,"c":38600,"v":5.05}
{"ts":1651292640000,"o":38600,"h":38600.5,"l":38594.5,"c":38595,"v":9.966}
{"ts":1651292700000,"o":38595,"h":38595,"l":38592.5,"c":38592.5,"v":8.773}
{"ts":1651292760000,"o":38592.5,"h":38592.5,"l":38575,"c":38575,"v":12.73}
{"ts":1651292820000,"o":38575,"h":38575.5,"l":38575,"c":38575,"v":3.799}
{"ts":1651292880000,"o":38575,"h":38575.5,"l":38575,"c":38575,"v":4.363}
{"ts":1651292940000,"o":38575,"h":38575.5,"l":38575,"c":38575.5,"v":6.511}
{"ts":1651293000000,"o":38575.5,"h":38575.5,"l":38575,"c":38575,"v":4.359}
{"ts":1651293060000,"o":38575,"h":38575.5,"l":38575,"c":38575.5,"v":20.412}
{"ts":1651293120000,"o":38575.5,"h":38575.5,"l":38546.5,"c":38548.5,"v":82.736}
{"ts":1651293180000,"o":38548.5,"h":38548.5,"l":38532.5,"c":38532.5,"v":53.529}
{"ts":1651293240000,"o":38532.5,"h":38533,"l":38491.5,"c":38492.5,"v":172.159}
{"ts":1651293300000,"o":38492.5,"h":38521.5,"l":38470,"c":38506,"v":130.881}
{"ts":1651293360000,"o":38506,"h":38506,"l":38490.5,"c":38495,"v":48.142}
{"ts":1651293420000,"o":38495,"h":38504.5,"l":38494.5,"c":38504.5,"v":27.766}
{"ts":1651293480000,"o":38504.5,"h":38513.5,"l":38504,"c":38513,"v":60.074}
{"ts":1651293540000,"o":38513,"h":38521.5,"l":38513,"c":38521.5,"v":15.415}
{"ts":1651293600000,"o":38521.5,"h":38533.5,"l":38521,"c":38521.5,"v":32.498}
{"ts":1651293660000,"o":38521.5,"h":38521.5,"l":38521,"c":38521.5,"v":8.368}
{"ts":1651293720000,"o":38521.5,"h":38521.5,"l":38521,"c":38521.5,"v":11.657}
{"ts":1651293780000,"o":38521.5,"h":38521.5,"l":38521,"c":38521,"v":7.778}
{"ts":1651293840000,"o":38521,"h":38541.5,"l":38521,"c":38541,"v":16.443}
{"ts":1651293900000,"o":38541,"h":38541.5,"l":38502,"c":38509.5,"v":47.534}
{"ts":1651293960000,"o":38509.5,"h":38520,"l":38509.5,"c":38520,"v":10.997}
{"ts":1651294020000,"o":38520,"h":38521.5,"l":38519.5,"c":38521,"v":9.984}
{"ts":1651294080000,"o":38521,"h":38521.5,"l":38521,"c":38521,"v":52.346}
{"ts":1651294140000,"o":38521,"h":38521.5,"l":38507,"c":38507,"v":13.828}
{"ts":1651294200000,"o":38507,"h":38507.5,"l":38499.5,"c":38500,"v":23.707}
{"ts":1651294260000,"o":38500,"h":38504,"l":38499.5,"c":38503.5,"v":34.571}
{"ts":1651294320000,"o":38503.5,"h":38504,"l":38503.5,"c":38504,"v":9.031}
{"ts":1651294380000,"o":38504,"h":38507.5,"l":38503.5,"c":38507.5,"v":14.669}
{"ts":1651294440000,"o":38507.5,"h":38513,"l":38507,"c":38513,"v":3.062}
{"ts":1651294500000,"o":38513,"h":38513,"l":38510.5,"c":38510.5,"v":12.056}
{"ts":1651294560000,"o":38510.5,"h":38511,"l":38510.5,"c":38511,"v":9.612}
{"ts":1651294620000,"o":38511,"h":38511,"l":38510.5,"c":38511,"v":3.911}
{"ts":1651294680000,"o":38511,"h":38511,"l":38510.5,"c":38510.5,"v":4.583}
{"ts":1651294740000,"o":38510.5,"h":38527,"l":38510.5,"c":38527,"v":35.586}
{"ts":1651294800000,"o":38527,"h":38539,"l":38525,"c":38525,"v":43.034}
{"ts":1651294860000,"o":38525,"h":38529,"l":38507,"c":38507,"v":21.689}
{"ts":1651294920000,"o":38507,"h":38507.5,"l":38507,"c":38507,"v":7.033}
{"ts":1651294980000,"o":38507,"h":38552,"l":38507,"c":38551,"v":19.127}
{"ts":1651295040000,"o":38551,"h":38551,"l":38550.5,"c":38551,"v":11.054}
{"ts":1651295100000,"o":38551,"h":38551,"l":38550.5,"c":38551,"v":9.502}
{"ts":1651295160000,"o":38551,"h":38551,"l":38550.5,"c":38551,"v":7.353}
{"ts":1651295220000,"o":38551,"h":38551,"l":38550.5,"c":38551,"v":8.85}
{"ts":1651295280000,"o":38551,"h":38567,"l":38550.5,"c":38567,"v":74.965}
{"ts":1651295340000,"o":38567,"h":38579,"l":38567,"c":38579,"v":113.004}
{"ts":1651295400000,"o":38579,"h":38579,"l":38568.5,"c":38568.5,"v":18.112}
{"ts":1651295460000,"o":38568.5,"h":38569,"l":38568.5,"c":38568.5,"v":16.784}
{"ts":1651295520000,"o":38568.5,"h":38569,"l":38568.5,"c":38568.5,"v":30.667}
{"ts":1651295580000,"o":38568.5,"h":38569,"l":38568.5,"c":38569,"v":21.776}
{"ts":1651295640000,"o":38569,"h":38569,"l":38542.5,"c":38542.5,"v":31.709}
{"ts":1651295700000,"o":38542.5,"h":38550.5,"l":38542.5,"c":38550.5,"v":24.884}
{"ts":1651295760000,"o":38550.5,"h":38550.5,"l":38550,"c":38550.5,"v":12.551}
{"ts":1651295820000,"o":38550.5,"h":38550.5,"l":38537.5,"c":38537.5,"v":6.176}
{"ts":1651295880000,"o":38537.5,"h":38538,"l":38537.5,"c":38538,"v":3.804}
{"ts":1651295940000,"o":38538,"h":38538,"l":38537.5,"c":38538,"v":1.162}
{"ts":1651296000000,"o":38538,"h":38538,"l":38537.5,"c":38538,"v":1.367}
{"ts":1651296060000,"o":38538,"h":38538,"l":38537.5,"c":38538,"v":18.202}
{"ts":1651296120000,"o":38538,"h":38559,"l":38537.5,"c":38559,"v":15.281}
{"ts":1651296180000,"o":38559,"h":38579,"l":38558.5,"c":38575,"v":24.643}
{"ts":1651296240000,"o":38575,"h":38577,"l":38574.5,"c":38577,"v":22.119}
{"ts":1651296300000,"o":38577,"h":38598.5,"l":38577,"c":38598.5,"v":90.901}
{"ts":1651296360000,"o":38598.5,"h":38598.5,"l":38598,"c":38598.5,"v":6.955}
{"ts":1651296420000,"o":38598.5,"h":38598.5,"l":38598,"c":38598.5,"v":7.536}
{"ts":1651296480000,"o":38598.5,"h":38600,"l":38598,"c":38600,"v":33.328}
{"ts":1651296540000,"o":38600,"h":38600,"l":38599.5,"c":38599.5,"v":6.667}
{"ts":1651296600000,"o":38599.5,"h":38600,"l":38598,"c":38598.5,"v":11.941}
{"ts":1651296660000,"o":38598.5,"h":38598.5,"l":38575.5,"c":38576,"v":12.888}
{"ts":1651296720000,"o":38576,"h":38576,"l":38575.5,"c":38576,"v":5.416}
{"ts":1651296780000,"o":38576,"h":38576,"l":38575.5,"c":38575.5,"v":2.202}
{"ts":1651296840000,"o":38575.5,"h":38576,"l":38575.5,"c":38575.5,"v":8.772}
{"ts":1651296900000,"o":38575.5,"h":38576,"l":38575.5,"c":38575.5,"v":0.943}
{"ts":1651296960000,"o":38575.5,"h":38576,"l":38575.5,"c":38576,"v":3.935}
{"ts":1651297020000,"o":38576,"h":38596,"l":38575.5,"c":38596,"v":27.859}
{"ts":1651297080000,"o":38596,"h":38596,"l":38595.5,"c":38596,"v":24.011}
{"ts":1651297140000,"o":38596,"h":38596,"l":38595.5,"c":38596,"v":8.772}
{"ts":1651297200000,"o":38596,"h":38596,"l":38595.5,"c":38595.5,"v":1.977}
{"ts":1651297260000,"o":38595.5,"h":38596,"l":38595.5,"c":38595.5,"v":13.315}
{"ts":1651297320000,"o":38595.5,"h":38630,"l":38595.5,"c":38630,"v":113.707}
{"ts":1651297380000,"o":38630,"h":38668,"l":38629.5,"c":38668,"v":90.822}
{"ts":1651297440000,"o":38668,"h":38688,"l":38668,"c":38688,"v":68.749}
{"ts":1651297500000,"o":38688,"h":38688,"l":38659,"c":38675,"v":47.097}
{"ts":1651297560000,"o":38675,"h":38698,"l":38675,"c":38697.5,"v":66.828}
{"ts":1651297620000,"o":38697.5,"h":38714,"l":38693,"c":38693.5,"v":102.661}
{"ts":1651297680000,"o":38693.5,"h":38766.5,"l":38693,"c":38722,"v":194.223}
{"ts":1651297740000,"o":38722,"h":38722,"l":38696,"c":38696,"v":31.014}
{"ts":1651297800000,"o":38696,"h":38696.5,"l":38681,"c":38692,"v":33.147}
{"ts":1651297860000,"o":38692,"h":38706,"l":38691.5,"c":38706,"v":17.346}
{"ts":1651297920000,"o":38706,"h":38715.5,"l":38705.5,"c":38706,"v":34.809}
{"ts":1651297980000,"o":38706,"h":38706,"l":38692,"c":38692,"v":16.258}
{"ts":1651298040000,"o":38692,"h":38699,"l":38692,"c":38698,"v":21.392}
{"ts":1651298100000,"o":38698,"h":38698.5,"l":38691.5,"c":38691.5,"v":11.988}
{"ts":1651298160000,"o":38691.5,"h":38692,"l":38691.5,"c":38692,"v":19.844}
{"ts":1651298220000,"o":38692,"h":38692,"l":38676,"c":38676,"v":25.266}
{"ts":1651298280000,"o":38676,"h":38676.5,"l":38676,"c":38676.5,"v":54.822}
{"ts":1651298340000,"o":38676.5,"h":38676.5,"l":38676,"c":38676.5,"v":15.069}
{"ts":1651298400000,"o":38676.5,"h":38688,"l":38676,"c":38678,"v":26.954}
{"ts":1651298460000,"o":38678,"h":38678.5,"l":38678,"c":38678,"v":3.094}
{"ts":1651298520000,"o":38678,"h":38685.5,"l":38678,"c":38685.5,"v":13.462}
{"ts":1651298580000,"o":38685.5,"h":38694.5,"l":38685.5,"c":38694,"v":29.902}
{"ts":1651298640000,"o":38694,"h":38700,"l":38694,"c":38700,"v":24.023}
{"ts":1651298700000,"o":38700,"h":38700,"l":38670,"c":38670,"v":53.441}
{"ts":1651298760000,"o":38670,"h":38670.5,"l":38662.5,"c":38662.5,"v":29.501}
{"ts":1651298820000,"o":38662.5,"h":38670,"l":38662.5,"c":38670,"v":7.306}
{"ts":1651298880000,"o":38670,"h":38670,"l":38669.5,"c":38670,"v":8.969}
{"ts":1651298940000,"o":38670,"h":38670,"l":38650,"c":38650,"v":50.406}
{"ts":1651299000000,"o":38650,"h":38669,"l":38650,"c":38668.5,"v":17.683}
{"ts":1651299060000,"o":38668.5,"h":38669,"l":38668.5,"c":38668.5,"v":6.996}
{"ts":1651299120000,"o":38668.5,"h":38669,"l":38668.5,"c":38669,"v":4.923}
{"ts":1651299180000,"o":38669,"h":38669,"l":38668.5,"c":38668.5,"v":1.787}
{"ts":1651299240000,"o":38668.5,"h":38668.5,"l":38654,"c":38655,"v":11.884}
{"ts":1651299300000,"o":38655,"h":38655.5,"l":38655,"c":38655,"v":4.592}
{"ts":1651299360000,"o":38655,"h":38670,"l":38655,"c":38670,"v":33.079}
{"ts":1651299420000,"o":38670,"h":38670,"l":38663,"c":38663.5,"v":14.625}
{"ts":1651299480000,"o":38663.5,"h":38663.5,"l":38657,"c":38657.5,"v":6.941}
{"ts":1651299540000,"o":38657.5,"h":38657.5,"l":38657,"c":38657,"v":3.658}
{"ts":1651299600000,"o":38657,"h":38657.5,"l":38657,"c":38657.5,"v":12.151}
{"ts":1651299660000,"o":38657.5,"h":38669,"l":38657,"c":38669,"v":14.342}
{"ts":1651299720000,"o":38669,"h":38669,"l":38661,"c":38661,"v":6.297}
{"ts":1651299780000,"o":38661,"h":38661.5,"l":38650,"c":38654,"v":24.872}
{"ts":1651299840000,"o":38654,"h":38660.5,"l":38654,"c":38660,"v":9.211}
{"ts":1651299900000,"o":38660,"h":38660,"l":38657,"c":38657.5,"v":5.319}
{"ts":1651299960000,"o":38657.5,"h":38657.5,"l":38657,"c":38657,"v":1.834}
{"ts":1651300020000,"o":38657,"h":38664.5,"l":38657,"c":38664.5,"v":27.071}
{"ts":1651300080000,"o":38664.5,"h":38664.5,"l":38657,"c":38657,"v":12.651}
{"ts":1651300140000,"o":38657,"h":38657,"l":38650,"c":38650,"v":10.592}
{"ts":1651300200000,"o":38650,"h":38650.5,"l":38636,"c":38636,"v":69.09}
{"ts":1651300260000,"o":38636,"h":38656,"l":38636,"c":38655.5,"v":52.228}
{"ts":1651300320000,"o":38655.5,"h":38677.5,"l":38655.5,"c":38677.5,"v":40.305}
{"ts":1651300380000,"o":38677.5,"h":38677.5,"l":38677,"c":38677,"v":9.17}
{"ts":1651300440000,"o":38677,"h":38677.5,"l":38677,"c":38677.5,"v":2.957}
{"ts":1651300500000,"o":38677.5,"h":38677.5,"l":38677,"c":38677,"v":28.96}
{"ts":1651300560000,"o":38677,"h":38677.5,"l":38673.5,"c":38674,"v":9.283}
{"ts":1651300620000,"o":38674,"h":38700,"l":38673.5,"c":38700,"v":34.541}
{"ts":1651300680000,"o":38700,"h":38700,"l":38692,"c":38692,"v":17.619}
{"ts":1651300740000,"o":38692,"h":38692.5,"l":38684.5,"c":38684.5,"v":22.181}
{"ts":1651300800000,"o":38684.5,"h":38685,"l":38684,"c":38684,"v":37.102}
{"ts":1651300860000,"o":38684,"h":38684.5,"l":38684,"c":38684,"v":8.047}
{"ts":1651300920000,"o":38684,"h":38684.5,"l":38684,"c":38684.5,"v":3.933}
{"ts":1651300980000,"o":38684.5,"h":38701,"l":38684,"c":38701,"v":43.481}
{"ts":1651301040000,"o":38701,"h":38701,"l":38700.5,"c":38701,"v":19.804}
{"ts":1651301100000,"o":38701,"h":38701,"l":38691,"c":38691,"v":15.706}
{"ts":1651301160000,"o":38691,"h":38691.5,"l":38684,"c":38688.5,"v":25.546}
{"ts":1651301220000,"o":38688.5,"h":38688.5,"l":38688,"c":38688.5,"v":11.584}
{"ts":1651301280000,"o":38688.5,"h":38688.5,"l":38675.5,"c":38676,"v":26.771}
{"ts":1651301340000,"o":38676,"h":38676.5,"l":38675.5,"c":38676.5,"v":5.575}
{"ts":1651301400000,"o":38676.5,"h":38676.5,"l":38666,"c":38666,"v":13.975}
{"ts":1651301460000,"o":38666,"h":38666.5,"l":38650.5,"c":38650.5,"v":19.886}
{"ts":1651301520000,"o":38650.5,"h":38650.5,"l":38642.5,"c":38642.5,"v":8.69}
{"ts":1651301580000,"o":38642.5,"h":38645.5,"l":38638.5,"c":38645.5,"v":16.543}
{"ts":1651301640000,"o":38645.5,"h":38645.5,"l":38632,"c":38638.5,"v":21.597}
{"ts":1651301700000,"o":38638.5,"h":38639,"l":38638.5,"c":38638.5,"v":10.234}
{"ts":1651301760000,"o":38638.5,"h":38644,"l":38638.5,"c":38644,"v":10.608}
{"ts":1651301820000,"o":38644,"h":38651,"l":38644,"c":38651,"v":55.105}
{"ts":1651301880000,"o":38651,"h":38651,"l":38650.5,"c":38651,"v":3.606}
{"ts":1651301940000,"o":38651,"h":38670,"l":38650.5,"c":38669.5,"v":22.068}
{"ts":1651302000000,"o":38669.5,"h":38690.5,"l":38669.5,"c":38690.5,"v":22.399}
{"ts":1651302060000,"o":38690.5,"h":38690.5,"l":38654.5,"c":38654.5,"v":20.92}
{"ts":1651302120000,"o":38654.5,"h":38655,"l":38650.5,"c":38650.5,"v":16.631}
{"ts":1651302180000,"o":38650.5,"h":38651,"l":38650.5,"c":38650.5,"v":7.064}
{"ts":1651302240000,"o":38650.5,"h":38655,"l":38650.5,"c":38654.5,"v":6.538}
{"ts":1651302300000,"o":38654.5,"h":38655,"l":38654.5,"c":38654.5,"v":0.644}
{"ts":1651302360000,"o":38654.5,"h":38655,"l":38650.5,"c":38650.5,"v":9.149}
{"ts":1651302420000,"o":38650.5,"h":38651,"l":38644,"c":38644,"v":9.246}
{"ts":1651302480000,"o":38644,"h":38644.5,"l":38642.5,"c":38643,"v":13.093}
{"ts":1651302540000,"o":38643,"h":38643,"l":38642,"c":38642,"v":5.743}
{"ts":1651302600000,"o":38642,"h":38642.5,"l":38642,"c":38642,"v":2.148}
{"ts":1651302660000,"o":38642,"h":38642.5,"l":38615.5,"c":38617,"v":45.428}
{"ts":1651302720000,"o":38617,"h":38645,"l":38617,"c":38644.5,"v":48.231}
{"ts":1651302780000,"o":38644.5,"h":38645,"l":38644.5,"c":38644.5,"v":6.154}
{"ts":1651302840000,"o":38644.5,"h":38645,"l":38637.5,"c":38637.5,"v":5.293}
{"ts":1651302900000,"o":38637.5,"h":38640,"l":38637.5,"c":38640,"v":10.627}
{"ts":1651302960000,"o":38640,"h":38650,"l":38640,"c":38649.5,"v":5.563}
{"ts":1651303020000,"o":38649.5,"h":38650,"l":38649.5,"c":38650,"v":2.745}
{"ts":1651303080000,"o":38650,"h":38650,"l":38649.5,"c":38649.5,"v":1.091}
{"ts":1651303140000,"o":38649.5,"h":38650,"l":38640.5,"c":38640.5,"v":11.705}
{"ts":1651303200000,"o":38640.5,"h":38641,"l":38640.5,"c":38640.5,"v":6.052}
{"ts":1651303260000,"o":38640.5,"h":38645,"l":38640.5,"c":38645,"v":15.821}
{"ts":1651303320000,"o":38645,"h":38650.5,"l":38644.5,"c":38650.5,"v":6.229}
{"ts":1651303380000,"o":38650.5,"h":38659,"l":38650,"c":38659,"v":7.064}
{"ts":1651303440000,"o":38659,"h":38659,"l":38658.5,"c":38659,"v":2.444}
{"ts":1651303500000,"o":38659,"h":38659,"l":38658.5,"c":38658.5,"v":5.775}
{"ts":1651303560000,"o":38658.5,"h":38670,"l":38658.5,"c":38670,"v":50.72}
{"ts":1651303620000,"o":38670,"h":38670,"l":38650,"c":38650,"v":8.266}
{"ts":1651303680000,"o":38650,"h":38650.5,"l":38650,"c":38650,"v":1.808}
{"ts":1651303740000,"o":38650,"h":38650.5,"l":38640.5,"c":38649.5,"v":13.566}
{"ts":1651303800000,"o":38649.5,"h":38650,"l":38649.5,"c":38650,"v":1.903}
{"ts":1651303860000,"o":38650,"h":38650,"l":38649.5,"c":38650,"v":1.383}
{"ts":1651303920000,"o":38650,"h":38650,"l":38649.5,"c":38650,"v":3.268}
{"ts":1651303980000,"o":38650,"h":38650,"l":38649.5,"c":38649.5,"v":2.182}
{"ts":1651304040000,"o":38649.5,"h":38650,"l":38649.5,"c":38649.5,"v":8.27}
{"ts":1651304100000,"o":38649.5,"h":38668,"l":38649.5,"c":38668,"v":28.042}
{"ts":1651304160000,"o":38668,"h":38668,"l":38667.5,"c":38668,"v":2.362}
{"ts":1651304220000,"o":38668,"h":38678,"l":38667.5,"c":38678,"v":18.266}
{"ts":1651304280000,"o":38678,"h":38678,"l":38677.5,"c":38677.5,"v":3.703}
{"ts":1651304340000,"o":38677.5,"h":38678,"l":38677.5,"c":38678,"v":2.314}
{"ts":1651304400000,"o":38678,"h":38710,"l":38677.5,"c":38710,"v":45.56}
{"ts":1651304460000,"o":38710,"h":38710,"l":38641.5,"c":38664,"v":110.342}
{"ts":1651304520000,"o":38664,"h":38664,"l":38641.5,"c":38642,"v":11.882}
{"ts":1651304580000,"o":38642,"h":38643,"l":38641.5,"c":38643,"v":49.451}
{"ts":1651304640000,"o":38643,"h":38660,"l":38642.5,"c":38660,"v":9.457}
{"ts":1651304700000,"o":38660,"h":38672,"l":38660,"c":38672,"v":3.457}
{"ts":1651304760000,"o":38672,"h":38672,"l":38650,"c":38650.5,"v":11.786}
{"ts":1651304820000,"o":38650.5,"h":38650.5,"l":38641.5,"c":38641.5,"v":48.864}
{"ts":1651304880000,"o":38641.5,"h":38642,"l":38641.5,"c":38641.5,"v":7.937}
{"ts":1651304940000,"o":38641.5,"h":38642,"l":38630,"c":38630,"v":13.077}
{"ts":1651305000000,"o":38630,"h":38630.5,"l":38620,"c":38622.5,"v":15.228}
{"ts":1651305060000,"o":38622.5,"h":38626,"l":38622.5,"c":38625.5,"v":4.877}
{"ts":1651305120000,"o":38625.5,"h":38626,"l":38625.5,"c":38625.5,"v":1.358}
{"ts":1651305180000,"o":38625.5,"h":38626,"l":38620,"c":38620,"v":18.234}
{"ts":1651305240000,"o":38620,"h":38625,"l":38620,"c":38625,"v":10.111}
{"ts":1651305300000,"o":38625,"h":38628,"l":38624.5,"c":38627.5,"v":10.113}
{"ts":1651305360000,"o":38627.5,"h":38628,"l":38627.5,"c":38628,"v":7.114}
{"ts":1651305420000,"o":38628,"h":38628,"l":38625.5,"c":38625.5,"v":6.189}
{"ts":1651305480000,"o":38625.5,"h":38626,"l":38625.5,"c":38626,"v":6.95}
{"ts":1651305540000,"o":38626,"h":38634,"l":38625.5,"c":38633.5,"v":5.548}
{"ts":1651305600000,"o":38633.5,"h":38634,"l":38626.5,"c":38627,"v":10.971}
{"ts":1651305660000,"o":38627,"h":38627,"l":38620,"c":38620,"v":25.031}
{"ts":1651305720000,"o":38620,"h":38620.5,"l":38620,"c":38620,"v":5.73}
{"ts":1651305780000,"o":38620,"h":38620.5,"l":38612,"c":38612,"v":40.964}
{"ts":1651305840000,"o":38612,"h":38644.5,"l":38611.5,"c":38644.5,"v":39.682}
{"ts":1651305900000,"o":38644.5,"h":38644.5,"l":38644,"c":38644.5,"v":5.816}
{"ts":1651305960000,"o":38644.5,"h":38644.5,"l":38644,"c":38644,"v":5.346}
{"ts":1651306020000,"o":38644,"h":38644.5,"l":38644,"c":38644.5,"v":4.592}
{"ts":1651306080000,"o":38644.5,"h":38644.5,"l":38644,"c":38644.5,"v":4.036}
{"ts":1651306140000,"o":38644.5,"h":38644.5,"l":38644,"c":38644.5,"v":8.065}
{"ts":1651306200000,"o":38644.5,"h":38644.5,"l":38644,"c":38644.5,"v":7.692}
{"ts":1651306260000,"o":38644.5,"h":38656.5,"l":38644.5,"c":38656,"v":15.166}
{"ts":1651306320000,"o":38656,"h":38668.5,"l":38656,"c":38668.5,"v":17.503}
{"ts":1651306380000,"o":38668.5,"h":38669,"l":38664,"c":38669,"v":14.903}
{"ts":1651306440000,"o":38669,"h":38669,"l":38664.5,"c":38665,"v":8.912}
{"ts":1651306500000,"o":38665,"h":38669,"l":38665,"c":38669,"v":1.296}
{"ts":1651306560000,"o":38669,"h":38671.5,"l":38657,"c":38667.5,"v":21.887}
{"ts":1651306620000,"o":38667.5,"h":38671.5,"l":38662.5,"c":38663,"v":5.1}
{"ts":1651306680000,"o":38663,"h":38663,"l":38662.5,"c":38663,"v":2.843}
{"ts":1651306740000,"o":38663,"h":38663,"l":38647.5,"c":38648,"v":18.57}
{"ts":1651306800000,"o":38648,"h":38648,"l":38632,"c":38632.5,"v":17.428}
{"ts":1651306860000,"o":38632.5,"h":38632.5,"l":38618,"c":38618,"v":59.04}
{"ts":1651306920000,"o":38618,"h":38618,"l":38600,"c":38600,"v":43.971}
{"ts":1651306980000,"o":38600,"h":38600.5,"l":38590,"c":38590,"v":41.722}
{"ts":1651307040000,"o":38590,"h":38590,"l":38563,"c":38563,"v":105.412}
{"ts":1651307100000,"o":38563,"h":38595.5,"l":38563,"c":38595,"v":17.576}
{"ts":1651307160000,"o":38595,"h":38595.5,"l":38585.5,"c":38585.5,"v":6.45}
{"ts":1651307220000,"o":38585.5,"h":38586,"l":38575,"c":38575,"v":6.391}
{"ts":1651307280000,"o":38575,"h":38575.5,"l":38562.5,"c":38562.5,"v":29.594}
{"ts":1651307340000,"o":38562.5,"h":38563,"l":38557,"c":38557,"v":17.101}
{"ts":1651307400000,"o":38557,"h":38568,"l":38557,"c":38568,"v":21.282}
{"ts":1651307460000,"o":38568,"h":38568,"l":38567.5,"c":38567.5,"v":6.184}
{"ts":1651307520000,"o":38567.5,"h":38568,"l":38537.5,"c":38549.5,"v":70.458}
{"ts":1651307580000,"o":38549.5,"h":38551.5,"l":38549.5,"c":38551,"v":10.526}
{"ts":1651307640000,"o":38551,"h":38551.5,"l":38530,"c":38530,"v":34.312}
{"ts":1651307700000,"o":38530,"h":38552,"l":38530,"c":38551.5,"v":37.836}
{"ts":1651307760000,"o":38551.5,"h":38562,"l":38551.5,"c":38562,"v":15.454}
{"ts":1651307820000,"o":38562,"h":38577.5,"l":38561.5,"c":38577,"v":17.265}
{"ts":1651307880000,"o":38577,"h":38577.5,"l":38577,"c":38577,"v":2.328}
{"ts":1651307940000,"o":38577,"h":38578,"l":38577,"c":38578,"v":12.405}
{"ts":1651308000000,"o":38578,"h":38593,"l":38578,"c":38593,"v":25.167}
{"ts":1651308060000,"o":38593,"h":38593,"l":38592.5,"c":38593,"v":8.77}
{"ts":1651308120000,"o":38593,"h":38593,"l":38587.5,"c":38587.5,"v":14.827}
{"ts":1651308180000,"o":38587.5,"h":38588,"l":38575,"c":38575,"v":12.662}
{"ts":1651308240000,"o":38575,"h":38575.5,"l":38565.5,"c":38572,"v":13.405}
{"ts":1651308300000,"o":38572,"h":38577,"l":38571.5,"c":38576.5,"v":11.067}
{"ts":1651308360000,"o":38576.5,"h":38578,"l":38576.5,"c":38578,"v":7.211}
{"ts":1651308420000,"o":38578,"h":38580,"l":38578,"c":38580,"v":9.254}
{"ts":1651308480000,"o":38580,"h":38580,"l":38565,"c":38565,"v":16.994}
{"ts":1651308540000,"o":38565,"h":38565.5,"l":38558.5,"c":38558.5,"v":5.047}
{"ts":1651308600000,"o":38558.5,"h":38559,"l":38558.5,"c":38558.5,"v":5.565}
{"ts":1651308660000,"o":38558.5,"h":38559,"l":38553.5,"c":38553.5,"v":13.211}
{"ts":1651308720000,"o":38553.5,"h":38559,"l":38553.5,"c":38559,"v":4.884}
{"ts":1651308780000,"o":38559,"h":38580,"l":38558.5,"c":38580,"v":22.896}
{"ts":1651308840000,"o":38580,"h":38598.5,"l":38579.5,"c":38598.5,"v":42.368}
{"ts":1651308900000,"o":38598.5,"h":38620,"l":38584.5,"c":38601.5,"v":75.941}
{"ts":1651308960000,"o":38601.5,"h":38601.5,"l":38586,"c":38598.5,"v":20.644}
{"ts":1651309020000,"o":38598.5,"h":38618,"l":38598.5,"c":38612.5,"v":25.243}
{"ts":1651309080000,"o":38612.5,"h":38619,"l":38612.5,"c":38618.5,"v":8.672}
{"ts":1651309140000,"o":38618.5,"h":38619,"l":38570.5,"c":38570.5,"v":24.715}
{"ts":1651309200000,"o":38570.5,"h":38595,"l":38570.5,"c":38575.5,"v":46.687}
{"ts":1651309260000,"o":38575.5,"h":38588.5,"l":38575.5,"c":38576,"v":18.516}
{"ts":1651309320000,"o":38576,"h":38576,"l":38552,"c":38552,"v":23.702}
{"ts":1651309380000,"o":38552,"h":38566,"l":38552,"c":38566,"v":15.966}
{"ts":1651309440000,"o":38566,"h":38567,"l":38557,"c":38563,"v":14.054}
{"ts":1651309500000,"o":38563,"h":38580.5,"l":38562.5,"c":38580.5,"v":5.746}
{"ts":1651309560000,"o":38580.5,"h":38593,"l":38580,"c":38592.5,"v":17.461}
{"ts":1651309620000,"o":38592.5,"h":38600,"l":38592.5,"c":38600,"v":13.642}
{"ts":1651309680000,"o":38600,"h":38600,"l":38593.5,"c":38593.5,"v":10.359}
{"ts":1651309740000,"o":38593.5,"h":38594,"l":38593.5,"c":38594,"v":3.824}
{"ts":1651309800000,"o":38594,"h":38594,"l":38593.5,"c":38593.5,"v":2.242}
{"ts":1651309860000,"o":38593.5,"h":38600,"l":38593.5,"c":38600,"v":18.511}
{"ts":1651309920000,"o":38600,"h":38600,"l":38599.5,"c":38600,"v":5.84}
{"ts":1651309980000,"o":38600,"h":38600,"l":38599.5,"c":38599.5,"v":1.58}
{"ts":1651310040000,"o":38599.5,"h":38600,"l":38599.5,"c":38599.5,"v":0.72}
{"ts":1651310100000,"o":38599.5,"h":38610,"l":38599.5,"c":38609.5,"v":21.41}
{"ts":1651310160000,"o":38609.5,"h":38610,"l":38609.5,"c":38610,"v":8.356}
{"ts":1651310220000,"o":38610,"h":38610,"l":38596.5,"c":38601.5,"v":55.93}
{"ts":1651310280000,"o":38601.5,"h":38607,"l":38601.5,"c":38607,"v":5.215}
{"ts":1651310340000,"o":38607,"h":38607,"l":38582,"c":38582,"v":23.462}
{"ts":1651310400000,"o":38582,"h":38586.5,"l":38582,"c":38586,"v":35.816}
{"ts":1651310460000,"o":38586,"h":38586.5,"l":38586,"c":38586.5,"v":3.69}
{"ts":1651310520000,"o":38586.5,"h":38586.5,"l":38570,"c":38570.5,"v":17.027}
{"ts":1651310580000,"o":38570.5,"h":38570.5,"l":38570,"c":38570,"v":4.335}
{"ts":1651310640000,"o":38570,"h":38570.5,"l":38555.5,"c":38555.5,"v":38.61}
{"ts":1651310700000,"o":38555.5,"h":38567.5,"l":38555.5,"c":38567.5,"v":10.278}
{"ts":1651310760000,"o":38567.5,"h":38583,"l":38567,"c":38582.5,"v":15.773}
{"ts":1651310820000,"o":38582.5,"h":38600,"l":38582.5,"c":38600,"v":8.867}
{"ts":1651310880000,"o":38600,"h":38600,"l":38592.5,"c":38592.5,"v":12.407}
{"ts":1651310940000,"o":38592.5,"h":38593,"l":38573.5,"c":38573.5,"v":14.75}
{"ts":1651311000000,"o":38573.5,"h":38574,"l":38564,"c":38564,"v":17.796}
{"ts":1651311060000,"o":38564,"h":38569.5,"l":38564,"c":38569.5,"v":9.779}
{"ts":1651311120000,"o":38569.5,"h":38569.5,"l":38569,"c":38569.5,"v":3.183}
{"ts":1651311180000,"o":38569.5,"h":38599.5,"l":38569,"c":38599,"v":9.498}
{"ts":1651311240000,"o":38599,"h":38600,"l":38591.5,"c":38599.5,"v":35.422}
{"ts":1651311300000,"o":38599.5,"h":38600,"l":38599.5,"c":38600,"v":25.447}
{"ts":1651311360000,"o":38600,"h":38600,"l":38587,"c":38587.5,"v":7.341}
{"ts":1651311420000,"o":38587.5,"h":38587.5,"l":38583.5,"c":38583.5,"v":5.792}
{"ts":1651311480000,"o":38583.5,"h":38584,"l":38583.5,"c":38583.5,"v":0.742}
{"ts":1651311540000,"o":38583.5,"h":38584,"l":38566.5,"c":38567,"v":36.408}
{"ts":1651311600000,"o":38567,"h":38567,"l":38566.5,"c":38567,"v":10.211}
{"ts":1651311660000,"o":38567,"h":38567,"l":38556.5,"c":38557,"v":15.419}
{"ts":1651311720000,"o":38557,"h":38557,"l":38535.5,"c":38551.5,"v":68.444}
{"ts":1651311780000,"o":38551.5,"h":38552,"l":38541.5,"c":38542,"v":39.64}
{"ts":1651311840000,"o":38542,"h":38542,"l":38531.5,"c":38532,"v":41.196}
{"ts":1651311900000,"o":38532,"h":38532,"l":38531.5,"c":38532,"v":32.429}
{"ts":1651311960000,"o":38532,"h":38540,"l":38531.5,"c":38540,"v":14.664}
{"ts":1651312020000,"o":38540,"h":38547,"l":38539.5,"c":38547,"v":11.483}
{"ts":1651312080000,"o":38547,"h":38547,"l":38546.5,"c":38547,"v":5.115}
{"ts":1651312140000,"o":38547,"h":38561.5,"l":38546.5,"c":38561.5,"v":25.654}
{"ts":1651312200000,"o":38561.5,"h":38565.5,"l":38561.5,"c":38565.5,"v":24.029}
{"ts":1651312260000,"o":38565.5,"h":38565.5,"l":38565,"c":38565.5,"v":3.179}
{"ts":1651312320000,"o":38565.5,"h":38565.5,"l":38565,"c":38565,"v":2.048}
{"ts":1651312380000,"o":38565,"h":38575,"l":38565,"c":38575,"v":12.54}
{"ts":1651312440000,"o":38575,"h":38585,"l":38574.5,"c":38584.5,"v":14.805}
{"ts":1651312500000,"o":38584.5,"h":38611,"l":38584.5,"c":38611,"v":59.719}
{"ts":1651312560000,"o":38611,"h":38611,"l":38606,"c":38606,"v":21.453}
{"ts":1651312620000,"o":38606,"h":38606.5,"l":38605,"c":38605,"v":9.176}
{"ts":1651312680000,"o":38605,"h":38605,"l":38597.5,"c":38603,"v":20.108}
{"ts":1651312740000,"o":38603,"h":38603,"l":38602.5,"c":38602.5,"v":10.366}
{"ts":1651312800000,"o":38602.5,"h":38603,"l":38602.5,"c":38603,"v":10.523}
{"ts":1651312860000,"o":38603,"h":38611,"l":38602.5,"c":38611,"v":17.799}
{"ts":1651312920000,"o":38611,"h":38611,"l":38610.5,"c":38611,"v":27.134}
{"ts":1651312980000,"o":38611,"h":38611,"l":38610.5,"c":38610.5,"v":4.834}
{"ts":1651313040000,"o":38610.5,"h":38611,"l":38590,"c":38591,"v":32.475}
{"ts":1651313100000,"o":38591,"h":38591,"l":38590.5,"c":38590.5,"v":4.238}
{"ts":1651313160000,"o":38590.5,"h":38593.5,"l":38590.5,"c":38593,"v":5.579}
{"ts":1651313220000,"o":38593,"h":38593.5,"l":38593,"c":38593,"v":0.249}
{"ts":1651313280000,"o":38593,"h":38593.5,"l":38593,"c":38593.5,"v":4.914}
{"ts":1651313340000,"o":38593.5,"h":38593.5,"l":38591,"c":38591,"v":2.374}
{"ts":1651313400000,"o":38591,"h":38591,"l":38587,"c":38587,"v":2.162}
{"ts":1651313460000,"o":38587,"h":38587.5,"l":38587,"c":38587,"v":2.816}
{"ts":1651313520000,"o":38587,"h":38587.5,"l":38587,"c":38587.5,"v":2.763}
{"ts":1651313580000,"o":38587.5,"h":38587.5,"l":38587,"c":38587,"v":2.236}
{"ts":1651313640000,"o":38587,"h":38590,"l":38587,"c":38590,"v":10.094}
{"ts":1651313700000,"o":38590,"h":38590,"l":38588,"c":38588,"v":5.933}
{"ts":1651313760000,"o":38588,"h":38588.5,"l":38588,"c":38588,"v":1.203}
{"ts":1651313820000,"o":38588,"h":38588,"l":38575.5,"c":38579,"v":25.453}
{"ts":1651313880000,"o":38579,"h":38579.5,"l":38579,"c":38579,"v":3.358}
{"ts":1651313940000,"o":38579,"h":38579.5,"l":38570.5,"c":38570.5,"v":13.486}
{"ts":1651314000000,"o":38570.5,"h":38570.5,"l":38561.5,"c":38562,"v":13.308}
{"ts":1651314060000,"o":38562,"h":38572.5,"l":38561.5,"c":38562,"v":7.615}
{"ts":1651314120000,"o":38562,"h":38565,"l":38561.5,"c":38565,"v":2.53}
{"ts":1651314180000,"o":38565,"h":38571.5,"l":38564.5,"c":38571.5,"v":6.943}
{"ts":1651314240000,"o":38571.5,"h":38571.5,"l":38571,"c":38571.5,"v":12.966}
{"ts":1651314300000,"o":38571.5,"h":38571.5,"l":38571,"c":38571,"v":1.61}
{"ts":1651314360000,"o":38571,"h":38571.5,"l":38571,"c":38571,"v":2.281}
{"ts":1651314420000,"o":38571,"h":38571,"l":38567,"c":38567,"v":3.327}
{"ts":1651314480000,"o":38567,"h":38580,"l":38567,"c":38580,"v":17.94}
{"ts":1651314540000,"o":38580,"h":38600,"l":38579.5,"c":38600,"v":8.45}
{"ts":1651314600000,"o":38600,"h":38630,"l":38600,"c":38630,"v":51.195}
{"ts":1651314660000,"o":38630,"h":38634,"l":38623.5,"c":38624,"v":25.237}
{"ts":1651314720000,"o":38624,"h":38630.5,"l":38612,"c":38612,"v":15.063}
{"ts":1651314780000,"o":38612,"h":38612.5,"l":38612,"c":38612,"v":3.831}
{"ts":1651314840000,"o":38612,"h":38618,"l":38612,"c":38618,"v":11.832}
{"ts":1651314900000,"o":38618,"h":38618,"l":38617.5,"c":38618,"v":4.873}
{"ts":1651314960000,"o":38618,"h":38618,"l":38617.5,"c":38617.5,"v":8.142}
{"ts":1651315020000,"o":38617.5,"h":38617.5,"l":38593.5,"c":38597,"v":9.695}
{"ts":1651315080000,"o":38597,"h":38598,"l":38588.5,"c":38589,"v":13.486}
{"ts":1651315140000,"o":38589,"h":38589,"l":38588.5,"c":38588.5,"v":2.554}
{"ts":1651315200000,"o":38588.5,"h":38589,"l":38585,"c":38585.5,"v":10.879}
{"ts":1651315260000,"o":38585.5,"h":38595,"l":38582,"c":38595,"v":6.549}
{"ts":1651315320000,"o":38595,"h":38605,"l":38595,"c":38605,"v":18.804}
{"ts":1651315380000,"o":38605,"h":38618,"l":38604.5,"c":38617.5,"v":18.655}
{"ts":1651315440000,"o":38617.5,"h":38617.5,"l":38597,"c":38597,"v":10.343}
{"ts":1651315500000,"o":38597,"h":38604.5,"l":38595.5,"c":38595.5,"v":5.075}
{"ts":1651315560000,"o":38595.5,"h":38600,"l":38595,"c":38600,"v":1.284}
{"ts":1651315620000,"o":38600,"h":38600,"l":38599.5,"c":38599.5,"v":0.84}
{"ts":1651315680000,"o":38599.5,"h":38600,"l":38595.5,"c":38595.5,"v":7.661}
{"ts":1651315740000,"o":38595.5,"h":38596,"l":38595.5,"c":38595.5,"v":3.822}
{"ts":1651315800000,"o":38595.5,"h":38596,"l":38591.5,"c":38591.5,"v":17.456}
{"ts":1651315860000,"o":38591.5,"h":38592,"l":38565,"c":38565,"v":45.901}
{"ts":1651315920000,"o":38565,"h":38574.5,"l":38560,"c":38563,"v":34.522}
{"ts":1651315980000,"o":38563,"h":38564,"l":38562.5,"c":38564,"v":14.737}
{"ts":1651316040000,"o":38564,"h":38564,"l":38563.5,"c":38564,"v":6.141}
{"ts":1651316100000,"o":38564,"h":38564,"l":38560,"c":38564,"v":31.568}
{"ts":1651316160000,"o":38564,"h":38567,"l":38564,"c":38566.5,"v":1.936}
{"ts":1651316220000,"o":38566.5,"h":38567,"l":38563.5,"c":38563.5,"v":11.582}
{"ts":1651316280000,"o":38563.5,"h":38564,"l":38563.5,"c":38564,"v":3.425}
{"ts":1651316340000,"o":38564,"h":38564,"l":38563.5,"c":38563.5,"v":3.787}
{"ts":1651316400000,"o":38563.5,"h":38564,"l":38560,"c":38560.5,"v":11.469}
{"ts":1651316460000,"o":38560.5,"h":38561,"l":38560,"c":38561,"v":14.888}
{"ts":1651316520000,"o":38561,"h":38570,"l":38560.5,"c":38569.5,"v":36.797}
{"ts":1651316580000,"o":38569.5,"h":38570,"l":38569.5,"c":38569.5,"v":3.981}
{"ts":1651316640000,"o":38569.5,"h":38570,"l":38569.5,"c":38570,"v":1.013}
{"ts":1651316700000,"o":38570,"h":38592.5,"l":38569.5,"c":38592.5,"v":23.059}
{"ts":1651316760000,"o":38592.5,"h":38592.5,"l":38589,"c":38589,"v":12.052}
{"ts":1651316820000,"o":38589,"h":38589.5,"l":38589,"c":38589,"v":1.964}
{"ts":1651316880000,"o":38589,"h":38589.5,"l":38589,"c":38589.5,"v":5.63}
{"ts":1651316940000,"o":38589.5,"h":38589.5,"l":38589,"c":38589,"v":6.577}
{"ts":1651317000000,"o":38589,"h":38589.5,"l":38589,"c":38589,"v":3.029}
{"ts":1651317060000,"o":38589,"h":38589.5,"l":38589,"c":38589,"v":4.129}
{"ts":1651317120000,"o":38589,"h":38589.5,"l":38589,"c":38589.5,"v":1.522}
{"ts":1651317180000,"o":38589.5,"h":38589.5,"l":38589,"c":38589.5,"v":0.542}
{"ts":1651317240000,"o":38589.5,"h":38589.5,"l":38589,"c":38589,"v":3.736}
{"ts":1651317300000,"o":38589,"h":38589,"l":38578,"c":38578,"v":22.22}
{"ts":1651317360000,"o":38578,"h":38582,"l":38578,"c":38582,"v":7.935}
{"ts":1651317420000,"o":38582,"h":38597.5,"l":38581.5,"c":38588.5,"v":6.892}
{"ts":1651317480000,"o":38588.5,"h":38589,"l":38588.5,"c":38588.5,"v":1.955}
{"ts":1651317540000,"o":38588.5,"h":38589,"l":38588.5,"c":38588.5,"v":1.751}
{"ts":1651317600000,"o":38588.5,"h":38589,"l":38561.5,"c":38561.5,"v":16.611}
{"ts":1651317660000,"o":38561.5,"h":38562,"l":38561.5,"c":38562,"v":2.872}
{"ts":1651317720000,"o":38562,"h":38578.5,"l":38561.5,"c":38578,"v":7.824}
{"ts":1651317780000,"o":38578,"h":38584.5,"l":38578,"c":38584.5,"v":9.946}
{"ts":1651317840000,"o":38584.5,"h":38591.5,"l":38584.5,"c":38591.5,"v":11.259}
{"ts":1651317900000,"o":38591.5,"h":38591.5,"l":38585,"c":38585,"v":6.626}
{"ts":1651317960000,"o":38585,"h":38585.5,"l":38575.5,"c":38575.5,"v":3.148}
{"ts":1651318020000,"o":38575.5,"h":38576,"l":38575.5,"c":38575.5,"v":1.013}
{"ts":1651318080000,"o":38575.5,"h":38585.5,"l":38575.5,"c":38585,"v":14.951}
{"ts":1651318140000,"o":38585,"h":38593.5,"l":38585,"c":38593,"v":6.569}
{"ts":1651318200000,"o":38593,"h":38600,"l":38593,"c":38600,"v":4.138}
{"ts":1651318260000,"o":38600,"h":38600,"l":38599.5,"c":38600,"v":2.912}
{"ts":1651318320000,"o":38600,"h":38600,"l":38599.5,"c":38600,"v":9.128}
{"ts":1651318380000,"o":38600,"h":38606.5,"l":38599.5,"c":38606.5,"v":7.109}
{"ts":1651318440000,"o":38606.5,"h":38606.5,"l":38606,"c":38606.5,"v":7.821}
{"ts":1651318500000,"o":38606.5,"h":38610,"l":38606,"c":38607.5,"v":12.849}
{"ts":1651318560000,"o":38607.5,"h":38607.5,"l":38593.5,"c":38594,"v":39.525}
{"ts":1651318620000,"o":38594,"h":38594,"l":38593.5,"c":38594,"v":1.055}
{"ts":1651318680000,"o":38594,"h":38594,"l":38585,"c":38585,"v":13.523}
{"ts":1651318740000,"o":38585,"h":38585.5,"l":38562,"c":38562,"v":38.559}
{"ts":1651318800000,"o":38562,"h":38562.5,"l":38562,"c":38562.5,"v":7.208}
{"ts":1651318860000,"o":38562.5,"h":38566.5,"l":38562,"c":38566,"v":15.244}
{"ts":1651318920000,"o":38566,"h":38572,"l":38566,"c":38571.5,"v":36.281}
{"ts":1651318980000,"o":38571.5,"h":38572,"l":38567.5,"c":38567.5,"v":10.348}
{"ts":1651319040000,"o":38567.5,"h":38568,"l":38567.5,"c":38568,"v":6.813}
{"ts":1651319100000,"o":38568,"h":38578,"l":38567.5,"c":38578,"v":55.165}
{"ts":1651319160000,"o":38578,"h":38578,"l":38577.5,"c":38578,"v":2.807}
{"ts":1651319220000,"o":38578,"h":38578,"l":38570.5,"c":38575.5,"v":40.158}
{"ts":1651319280000,"o":38575.5,"h":38575.5,"l":38571.5,"c":38571.5,"v":20.374}
{"ts":1651319340000,"o":38571.5,"h":38571.5,"l":38566,"c":38566.5,"v":8.302}
{"ts":1651319400000,"o":38566.5,"h":38568,"l":38566.5,"c":38567.5,"v":10.046}
{"ts":1651319460000,"o":38567.5,"h":38572,"l":38565.5,"c":38572,"v":144.139}
{"ts":1651319520000,"o":38572,"h":38572,"l":38571.5,"c":38572,"v":5.352}
{"ts":1651319580000,"o":38572,"h":38577,"l":38571.5,"c":38576.5,"v":5.416}
{"ts":1651319640000,"o":38576.5,"h":38580,"l":38576.5,"c":38580,"v":17.741}
{"ts":1651319700000,"o":38580,"h":38584,"l":38579.5,"c":38584,"v":4.872}
{"ts":1651319760000,"o":38584,"h":38584,"l":38578,"c":38578,"v":9.72}
{"ts":1651319820000,"o":38578,"h":38578.5,"l":38578,"c":38578.5,"v":7.208}
{"ts":1651319880000,"o":38578.5,"h":38583,"l":38578.5,"c":38583,"v":5.676}
{"ts":1651319940000,"o":38583,"h":38583,"l":38572.5,"c":38572.5,"v":4.231}
{"ts":1651320000000,"o":38572.5,"h":38573,"l":38572.5,"c":38572.5,"v":2.043}
{"ts":1651320060000,"o":38572.5,"h":38573,"l":38572.5,"c":38573,"v":1.774}
{"ts":1651320120000,"o":38573,"h":38573,"l":38572.5,"c":38573,"v":7.424}
{"ts":1651320180000,"o":38573,"h":38582.5,"l":38572.5,"c":38582,"v":8.978}
{"ts":1651320240000,"o":38582,"h":38584.5,"l":38582,"c":38584,"v":11.886}
{"ts":1651320300000,"o":38584,"h":38586,"l":38584,"c":38585.5,"v":18.465}
{"ts":1651320360000,"o":38585.5,"h":38586,"l":38585.5,"c":38586,"v":1.052}
{"ts":1651320420000,"o":38586,"h":38586,"l":38585.5,"c":38585.5,"v":20.046}
{"ts":1651320480000,"o":38585.5,"h":38586,"l":38573.5,"c":38573.5,"v":12.155}
{"ts":1651320540000,"o":38573.5,"h":38574,"l":38560,"c":38560.5,"v":64.855}
{"ts":1651320600000,"o":38560.5,"h":38568.5,"l":38560,"c":38568,"v":53.076}
{"ts":1651320660000,"o":38568,"h":38568.5,"l":38560,"c":38560.5,"v":15.762}
{"ts":1651320720000,"o":38560.5,"h":38561,"l":38560,"c":38561,"v":8.937}
{"ts":1651320780000,"o":38561,"h":38561,"l":38560.5,"c":38561,"v":7.225}
{"ts":1651320840000,"o":38561,"h":38561,"l":38558.5,"c":38558.5,"v":10.469}
{"ts":1651320900000,"o":38558.5,"h":38559,"l":38558.5,"c":38559,"v":4.609}
{"ts":1651320960000,"o":38559,"h":38559,"l":38558.5,"c":38558.5,"v":9.66}
{"ts":1651321020000,"o":38558.5,"h":38559,"l":38558.5,"c":38558.5,"v":8.555}
{"ts":1651321080000,"o":38558.5,"h":38559,"l":38555.5,"c":38555.5,"v":9.865}
{"ts":1651321140000,"o":38555.5,"h":38556,"l":38555.5,"c":38555.5,"v":11.27}
{"ts":1651321200000,"o":38555.5,"h":38557,"l":38555.5,"c":38556.5,"v":35.672}
{"ts":1651321260000,"o":38556.5,"h":38557,"l":38556.5,"c":38556.5,"v":9.963}
{"ts":1651321320000,"o":38556.5,"h":38557,"l":38556.5,"c":38556.5,"v":2.668}
{"ts":1651321380000,"o":38556.5,"h":38566.5,"l":38556.5,"c":38566.5,"v":11.691}
{"ts":1651321440000,"o":38566.5,"h":38578.5,"l":38566,"c":38578,"v":5.654}
{"ts":1651321500000,"o":38578,"h":38578.5,"l":38572,"c":38572,"v":27.032}
{"ts":1651321560000,"o":38572,"h":38585.5,"l":38572,"c":38585.5,"v":9.693}
{"ts":1651321620000,"o":38585.5,"h":38589,"l":38578,"c":38589,"v":68.654}
{"ts":1651321680000,"o":38589,"h":38589,"l":38588.5,"c":38588.5,"v":30.154}
{"ts":1651321740000,"o":38588.5,"h":38589,"l":38588.5,"c":38589,"v":12.824}
{"ts":1651321800000,"o":38589,"h":38594,"l":38588.5,"c":38594,"v":60.836}
{"ts":1651321860000,"o":38594,"h":38594,"l":38593.5,"c":38594,"v":6.845}
{"ts":1651321920000,"o":38594,"h":38594,"l":38593.5,"c":38594,"v":8.491}
{"ts":1651321980000,"o":38594,"h":38594,"l":38585.5,"c":38585.5,"v":23.06}
{"ts":1651322040000,"o":38585.5,"h":38586,"l":38576.5,"c":38576.5,"v":10.313}
{"ts":1651322100000,"o":38576.5,"h":38577,"l":38549.5,"c":38550,"v":64.65}
{"ts":1651322160000,"o":38550,"h":38554.5,"l":38550,"c":38554,"v":18.495}
{"ts":1651322220000,"o":38554,"h":38567.5,"l":38554,"c":38563,"v":41.464}
{"ts":1651322280000,"o":38563,"h":38563.5,"l":38563,"c":38563.5,"v":9.586}
{"ts":1651322340000,"o":38563.5,"h":38563.5,"l":38563,"c":38563,"v":2.817}
{"ts":1651322400000,"o":38563,"h":38563.5,"l":38545.5,"c":38545.5,"v":53.485}
{"ts":1651322460000,"o":38545.5,"h":38546,"l":38545.5,"c":38545.5,"v":10.218}
{"ts":1651322520000,"o":38545.5,"h":38546,"l":38545.5,"c":38545.5,"v":5.73}
{"ts":1651322580000,"o":38545.5,"h":38546,"l":38542,"c":38542,"v":13.051}
{"ts":1651322640000,"o":38542,"h":38542.5,"l":38542,"c":38542,"v":14.983}
{"ts":1651322700000,"o":38542,"h":38546,"l":38542,"c":38546,"v":34.263}
{"ts":1651322760000,"o":38546,"h":38550,"l":38545.5,"c":38550,"v":11.276}
{"ts":1651322820000,"o":38550,"h":38550,"l":38549.5,"c":38550,"v":13.891}
{"ts":1651322880000,"o":38550,"h":38550,"l":38549.5,"c":38550,"v":12.568}
{"ts":1651322940000,"o":38550,"h":38550,"l":38549.5,"c":38550,"v":21.009}
{"ts":1651323000000,"o":38550,"h":38550,"l":38549.5,"c":38549.5,"v":6.641}
{"ts":1651323060000,"o":38549.5,"h":38550,"l":38549.5,"c":38549.5,"v":6.187}
{"ts":1651323120000,"o":38549.5,"h":38550,"l":38549.5,"c":38550,"v":1.981}
{"ts":1651323180000,"o":38550,"h":38550,"l":38549.5,"c":38549.5,"v":5.664}
{"ts":1651323240000,"o":38549.5,"h":38550,"l":38549.5,"c":38549.5,"v":4.822}
{"ts":1651323300000,"o":38549.5,"h":38550,"l":38549.5,"c":38549.5,"v":5.678}
{"ts":1651323360000,"o":38549.5,"h":38550,"l":38549.5,"c":38550,"v":5.265}
{"ts":1651323420000,"o":38550,"h":38550,"l":38541,"c":38541,"v":26.345}
{"ts":1651323480000,"o":38541,"h":38541,"l":38530,"c":38530,"v":75.83}
{"ts":1651323540000,"o":38530,"h":38530.5,"l":38530,"c":38530,"v":10.635}
{"ts":1651323600000,"o":38530,"h":38530.5,"l":38526,"c":38526,"v":23.375}
{"ts":1651323660000,"o":38526,"h":38529,"l":38526,"c":38529,"v":18.414}
{"ts":1651323720000,"o":38529,"h":38529,"l":38528.5,"c":38529,"v":13.412}
{"ts":1651323780000,"o":38529,"h":38529,"l":38513.5,"c":38513.5,"v":111.292}
{"ts":1651323840000,"o":38513.5,"h":38514,"l":38513.5,"c":38513.5,"v":11.06}
{"ts":1651323900000,"o":38513.5,"h":38523.5,"l":38513.5,"c":38523.5,"v":23.115}
{"ts":1651323960000,"o":38523.5,"h":38569.5,"l":38523,"c":38569.5,"v":79.297}
{"ts":1651324020000,"o":38569.5,"h":38569.5,"l":38565,"c":38565.5,"v":25.197}
{"ts":1651324080000,"o":38565.5,"h":38565.5,"l":38546.5,"c":38554.5,"v":42.281}
{"ts":1651324140000,"o":38554.5,"h":38555,"l":38554.5,"c":38555,"v":13.181}
{"ts":1651324200000,"o":38555,"h":38555,"l":38554.5,"c":38555,"v":16.393}
{"ts":1651324260000,"o":38555,"h":38560.5,"l":38554.5,"c":38560.5,"v":27.908}
{"ts":1651324320000,"o":38560.5,"h":38560.5,"l":38555,"c":38560.5,"v":9.02}
{"ts":1651324380000,"o":38560.5,"h":38609.5,"l":38560.5,"c":38596.5,"v":61.259}
{"ts":1651324440000,"o":38596.5,"h":38596.5,"l":38596,"c":38596.5,"v":7.131}
{"ts":1651324500000,"o":38596.5,"h":38596.5,"l":38590,"c":38590.5,"v":22.396}
{"ts":1651324560000,"o":38590.5,"h":38590.5,"l":38590,"c":38590,"v":7.022}
{"ts":1651324620000,"o":38590,"h":38601,"l":38590,"c":38601,"v":42.382}
{"ts":1651324680000,"o":38601,"h":38610,"l":38600.5,"c":38609.5,"v":19.2}
{"ts":1651324740000,"o":38609.5,"h":38623.5,"l":38609.5,"c":38623.5,"v":34.588}
{"ts":1651324800000,"o":38623.5,"h":38623.5,"l":38613.5,"c":38613.5,"v":24.202}
{"ts":1651324860000,"o":38613.5,"h":38614,"l":38613.5,"c":38613.5,"v":6.291}
{"ts":1651324920000,"o":38613.5,"h":38614,"l":38613.5,"c":38613.5,"v":7.056}
{"ts":1651324980000,"o":38613.5,"h":38614,"l":38607.5,"c":38607.5,"v":14.118}
{"ts":1651325040000,"o":38607.5,"h":38608,"l":38607.5,"c":38607.5,"v":14.219}
{"ts":1651325100000,"o":38607.5,"h":38608,"l":38607.5,"c":38608,"v":9.716}
{"ts":1651325160000,"o":38608,"h":38608,"l":38596,"c":38596,"v":38.636}
{"ts":1651325220000,"o":38596,"h":38605,"l":38596,"c":38604.5,"v":25.127}
{"ts":1651325280000,"o":38604.5,"h":38605,"l":38598,"c":38598,"v":45.979}
{"ts":1651325340000,"o":38598,"h":38598.5,"l":38598,"c":38598.5,"v":6.831}
{"ts":1651325400000,"o":38598.5,"h":38617,"l":38598,"c":38617,"v":72.016}
{"ts":1651325460000,"o":38617,"h":38617,"l":38616.5,"c":38617,"v":7.609}
{"ts":1651325520000,"o":38617,"h":38617,"l":38602.5,"c":38606,"v":10.616}
{"ts":1651325580000,"o":38606,"h":38606,"l":38526,"c":38552,"v":185.364}
{"ts":1651325640000,"o":38552,"h":38552,"l":38529.5,"c":38536.5,"v":41.617}
{"ts":1651325700000,"o":38536.5,"h":38570,"l":38536,"c":38569.5,"v":32.326}
{"ts":1651325760000,"o":38569.5,"h":38570,"l":38542,"c":38542,"v":9.772}
{"ts":1651325820000,"o":38542,"h":38547,"l":38538,"c":38547,"v":11.049}
{"ts":1651325880000,"o":38547,"h":38551,"l":38541.5,"c":38551,"v":4.282}
{"ts":1651325940000,"o":38551,"h":38564,"l":38551,"c":38554,"v":8.525}
{"ts":1651326000000,"o":38554,"h":38557.5,"l":38554,"c":38557,"v":2.917}
{"ts":1651326060000,"o":38557,"h":38557.5,"l":38536,"c":38536,"v":20.352}
{"ts":1651326120000,"o":38536,"h":38536.5,"l":38513,"c":38513.5,"v":88.374}
{"ts":1651326180000,"o":38513.5,"h":38533,"l":38513,"c":38533,"v":41.88}
{"ts":1651326240000,"o":38533,"h":38543,"l":38513.5,"c":38514,"v":54.854}
{"ts":1651326300000,"o":38514,"h":38532.5,"l":38513.5,"c":38532,"v":21.79}
{"ts":1651326360000,"o":38532,"h":38532.5,"l":38529,"c":38529,"v":11.629}
{"ts":1651326420000,"o":38529,"h":38529.5,"l":38529,"c":38529.5,"v":3.165}
{"ts":1651326480000,"o":38529.5,"h":38529.5,"l":38527,"c":38527,"v":15.244}
{"ts":1651326540000,"o":38527,"h":38527,"l":38500,"c":38505,"v":89.686}
{"ts":1651326600000,"o":38505,"h":38521.5,"l":38499,"c":38500.5,"v":73.539}
{"ts":1651326660000,"o":38500.5,"h":38505,"l":38500.5,"c":38504.5,"v":11.742}
{"ts":1651326720000,"o":38504.5,"h":38506.5,"l":38504.5,"c":38506.5,"v":60.315}
{"ts":1651326780000,"o":38506.5,"h":38510,"l":38506,"c":38510,"v":15.961}
{"ts":1651326840000,"o":38510,"h":38510,"l":38509.5,"c":38510,"v":9.253}
{"ts":1651326900000,"o":38510,"h":38510,"l":38506,"c":38506,"v":20.436}
{"ts":1651326960000,"o":38506,"h":38506.5,"l":38500,"c":38500,"v":16.765}
{"ts":1651327020000,"o":38500,"h":38506,"l":38500,"c":38505.5,"v":60.357}
{"ts":1651327080000,"o":38505.5,"h":38506,"l":38505.5,"c":38506,"v":6.652}
{"ts":1651327140000,"o":38506,"h":38506,"l":38505.5,"c":38505.5,"v":7.909}
{"ts":1651327200000,"o":38505.5,"h":38515,"l":38505.5,"c":38514.5,"v":22.129}
{"ts":1651327260000,"o":38514.5,"h":38515,"l":38506.5,"c":38506.5,"v":12.067}
{"ts":1651327320000,"o":38506.5,"h":38507,"l":38498.5,"c":38498.5,"v":25.578}
{"ts":1651327380000,"o":38498.5,"h":38499,"l":38406,"c":38422,"v":409.801}
{"ts":1651327440000,"o":38422,"h":38520,"l":38421.5,"c":38519.5,"v":135.613}
{"ts":1651327500000,"o":38519.5,"h":38542.5,"l":38502,"c":38542.5,"v":66.94}
{"ts":1651327560000,"o":38542.5,"h":38614,"l":38535.5,"c":38613.5,"v":254.453}
{"ts":1651327620000,"o":38613.5,"h":38614,"l":38507,"c":38558,"v":189.238}
{"ts":1651327680000,"o":38558,"h":38565,"l":38549.5,"c":38565,"v":30.701}
{"ts":1651327740000,"o":38565,"h":38565,"l":38510,"c":38537,"v":36.621}
{"ts":1651327800000,"o":38537,"h":38554.5,"l":38537,"c":38554.5,"v":30.188}
{"ts":1651327860000,"o":38554.5,"h":38554.5,"l":38546,"c":38550.5,"v":15.023}
{"ts":1651327920000,"o":38550.5,"h":38551,"l":38538.5,"c":38541.5,"v":52.45}
{"ts":1651327980000,"o":38541.5,"h":38541.5,"l":38537,"c":38537,"v":12.969}
{"ts":1651328040000,"o":38537,"h":38537.5,"l":38526,"c":38526.5,"v":25.152}
{"ts":1651328100000,"o":38526.5,"h":38526.5,"l":38495.5,"c":38496,"v":49.76}
{"ts":1651328160000,"o":38496,"h":38496,"l":38461.5,"c":38461.5,"v":104.475}
{"ts":1651328220000,"o":38461.5,"h":38468,"l":38444.5,"c":38468,"v":77.122}
{"ts":1651328280000,"o":38468,"h":38470,"l":38457,"c":38457,"v":19.101}
{"ts":1651328340000,"o":38457,"h":38457.5,"l":38415,"c":38415,"v":84.898}
{"ts":1651328400000,"o":38415,"h":38442.5,"l":38411.5,"c":38430.5,"v":146.339}
{"ts":1651328460000,"o":38430.5,"h":38436,"l":38426,"c":38426.5,"v":29.327}
{"ts":1651328520000,"o":38426.5,"h":38429.5,"l":38307.5,"c":38374,"v":609.503}
{"ts":1651328580000,"o":38374,"h":38395.5,"l":38364,"c":38364,"v":129.112}
{"ts":1651328640000,"o":38364,"h":38403.5,"l":38364,"c":38392.5,"v":136.722}
{"ts":1651328700000,"o":38392.5,"h":38393,"l":38371.5,"c":38382.5,"v":43.053}
{"ts":1651328760000,"o":38382.5,"h":38397,"l":38373,"c":38373,"v":26.762}
{"ts":1651328820000,"o":38373,"h":38381.5,"l":38371.5,"c":38379.5,"v":82.069}
{"ts":1651328880000,"o":38379.5,"h":38406,"l":38379.5,"c":38405.5,"v":61.238}
{"ts":1651328940000,"o":38405.5,"h":38447.5,"l":38350,"c":38392,"v":261.088}
{"ts":1651329000000,"o":38392,"h":38428,"l":38391.5,"c":38397.5,"v":64.426}
{"ts":1651329060000,"o":38397.5,"h":38398,"l":38376,"c":38376.5,"v":27.035}
{"ts":1651329120000,"o":38376.5,"h":38388.5,"l":38369,"c":38388.5,"v":42.273}
{"ts":1651329180000,"o":38388.5,"h":38406,"l":38388,"c":38406,"v":17.893}
{"ts":1651329240000,"o":38406,"h":38406,"l":38394.5,"c":38394.5,"v":55.621}
{"ts":1651329300000,"o":38394.5,"h":38395,"l":38357.5,"c":38357.5,"v":30.758}
{"ts":1651329360000,"o":38357.5,"h":38358,"l":38338.5,"c":38341,"v":81.173}
{"ts":1651329420000,"o":38341,"h":38350,"l":38313,"c":38347.5,"v":88.628}
{"ts":1651329480000,"o":38347.5,"h":38349,"l":38334,"c":38348.5,"v":38.911}
{"ts":1651329540000,"o":38348.5,"h":38371,"l":38348,"c":38370.5,"v":65.082}
{"ts":1651329600000,"o":38370.5,"h":38371,"l":38350.5,"c":38350.5,"v":51.545}
{"ts":1651329660000,"o":38350.5,"h":38359,"l":38350.5,"c":38358.5,"v":17.756}
{"ts":1651329720000,"o":38358.5,"h":38361,"l":38350.5,"c":38360.5,"v":18.975}
{"ts":1651329780000,"o":38360.5,"h":38363.5,"l":38360.5,"c":38363,"v":25.821}
{"ts":1651329840000,"o":38363,"h":38375.5,"l":38363,"c":38375.5,"v":80.596}
{"ts":1651329900000,"o":38375.5,"h":38389.5,"l":38367,"c":38375.5,"v":78.684}
{"ts":1651329960000,"o":38375.5,"h":38375.5,"l":38375,"c":38375,"v":21.005}
{"ts":1651330020000,"o":38375,"h":38375.5,"l":38350,"c":38350.5,"v":60.573}
{"ts":1651330080000,"o":38350.5,"h":38354.5,"l":38329,"c":38333,"v":39.754}
{"ts":1651330140000,"o":38333,"h":38333.5,"l":38299.5,"c":38301.5,"v":144.102}
{"ts":1651330200000,"o":38301.5,"h":38301.5,"l":38260,"c":38262,"v":162.258}
{"ts":1651330260000,"o":38262,"h":38320,"l":38261.5,"c":38309.5,"v":90.16}
{"ts":1651330320000,"o":38309.5,"h":38310,"l":38294.5,"c":38294.5,"v":36.463}
{"ts":1651330380000,"o":38294.5,"h":38319.5,"l":38294.5,"c":38301.5,"v":38.396}
{"ts":1651330440000,"o":38301.5,"h":38318,"l":38288.5,"c":38290,"v":104.188}
{"ts":1651330500000,"o":38290,"h":38327,"l":38290,"c":38316,"v":31.801}
{"ts":1651330560000,"o":38316,"h":38317.5,"l":38303.5,"c":38307.5,"v":19.204}
{"ts":1651330620000,"o":38307.5,"h":38308,"l":38223,"c":38257,"v":240.923}
{"ts":1651330680000,"o":38257,"h":38257.5,"l":38229.5,"c":38229.5,"v":54.927}
{"ts":1651330740000,"o":38229.5,"h":38240.5,"l":38200,"c":38240.5,"v":227.65}
{"ts":1651330800000,"o":38240.5,"h":38259,"l":38240,"c":38259,"v":74.163}
{"ts":1651330860000,"o":38259,"h":38284,"l":38255.5,"c":38258,"v":85.729}
{"ts":1651330920000,"o":38258,"h":38258,"l":38164,"c":38186.5,"v":237.107}
{"ts":1651330980000,"o":38186.5,"h":38221,"l":38129,"c":38162,"v":258.122}
{"ts":1651331040000,"o":38162,"h":38199,"l":38161.5,"c":38188,"v":87.633}
{"ts":1651331100000,"o":38188,"h":38265.5,"l":38188,"c":38265.5,"v":77.347}
{"ts":1651331160000,"o":38265.5,"h":38293.5,"l":38265,"c":38277.5,"v":123.449}
{"ts":1651331220000,"o":38277.5,"h":38320,"l":38277.5,"c":38295.5,"v":175.61}
{"ts":1651331280000,"o":38295.5,"h":38333,"l":38295.5,"c":38302,"v":108.201}
{"ts":1651331340000,"o":38302,"h":38357.5,"l":38302,"c":38349,"v":92.865}
{"ts":1651331400000,"o":38349,"h":38425,"l":38348.5,"c":38418,"v":262.284}
{"ts":1651331460000,"o":38418,"h":38474,"l":38389,"c":38463.5,"v":235.281}
{"ts":1651331520000,"o":38463.5,"h":38464,"l":38412,"c":38412.5,"v":114.701}
{"ts":1651331580000,"o":38412.5,"h":38420.5,"l":38392,"c":38420,"v":110.957}
{"ts":1651331640000,"o":38420,"h":38425,"l":38363,"c":38363.5,"v":135.016}
{"ts":1651331700000,"o":38363.5,"h":38363.5,"l":38311.5,"c":38312,"v":139.545}
{"ts":1651331760000,"o":38312,"h":38400,"l":38311.5,"c":38400,"v":118.059}
{"ts":1651331820000,"o":38400,"h":38400,"l":38338.5,"c":38339,"v":101.014}
{"ts":1651331880000,"o":38339,"h":38371,"l":38307.5,"c":38334.5,"v":207.81}
{"ts":1651331940000,"o":38334.5,"h":38335,"l":38321.5,"c":38322,"v":37.28}
{"ts":1651332000000,"o":38322,"h":38322,"l":38255,"c":38294.5,"v":191.621}
{"ts":1651332060000,"o":38294.5,"h":38295,"l":38272.5,"c":38273,"v":62.237}
{"ts":1651332120000,"o":38273,"h":38273,"l":38265,"c":38271.5,"v":53.472}
{"ts":1651332180000,"o":38271.5,"h":38306,"l":38271.5,"c":38301.5,"v":60.446}
{"ts":1651332240000,"o":38301.5,"h":38301.5,"l":38301,"c":38301.5,"v":22.624}
{"ts":1651332300000,"o":38301.5,"h":38301.5,"l":38301,"c":38301.5,"v":11.728}
{"ts":1651332360000,"o":38301.5,"h":38364.5,"l":38301,"c":38364.5,"v":61.616}
{"ts":1651332420000,"o":38364.5,"h":38375,"l":38353,"c":38374.5,"v":60.143}
{"ts":1651332480000,"o":38374.5,"h":38416,"l":38374.5,"c":38408,"v":71.016}
{"ts":1651332540000,"o":38408,"h":38462,"l":38408,"c":38447,"v":151.111}
{"ts":1651332600000,"o":38447,"h":38450,"l":38408.5,"c":38413.5,"v":72.122}
{"ts":1651332660000,"o":38413.5,"h":38415,"l":38396.5,"c":38415,"v":50.428}
{"ts":1651332720000,"o":38415,"h":38447,"l":38415,"c":38415,"v":85.287}
{"ts":1651332780000,"o":38415,"h":38463,"l":38415,"c":38463,"v":57.781}
{"ts":1651332840000,"o":38463,"h":38494,"l":38459.5,"c":38459.5,"v":162.479}
{"ts":1651332900000,"o":38459.5,"h":38462.5,"l":38457.5,"c":38462.5,"v":22.091}
{"ts":1651332960000,"o":38462.5,"h":38462.5,"l":38452.5,"c":38452.5,"v":35.753}
{"ts":1651333020000,"o":38452.5,"h":38455,"l":38445,"c":38454.5,"v":42.293}
{"ts":1651333080000,"o":38454.5,"h":38455,"l":38440.5,"c":38440.5,"v":48.56}
{"ts":1651333140000,"o":38440.5,"h":38440.5,"l":38410,"c":38413.5,"v":33.419}
{"ts":1651333200000,"o":38413.5,"h":38424.5,"l":38413,"c":38424.5,"v":24.064}
{"ts":1651333260000,"o":38424.5,"h":38439.5,"l":38424,"c":38439.5,"v":7.273}
{"ts":1651333320000,"o":38439.5,"h":38439.5,"l":38422,"c":38422.5,"v":11.959}
{"ts":1651333380000,"o":38422.5,"h":38425.5,"l":38422.5,"c":38425.5,"v":18.467}
{"ts":1651333440000,"o":38425.5,"h":38443,"l":38425.5,"c":38443,"v":27.012}
{"ts":1651333500000,"o":38443,"h":38454,"l":38436,"c":38436,"v":30.319}
{"ts":1651333560000,"o":38436,"h":38436.5,"l":38427,"c":38427.5,"v":21.484}
{"ts":1651333620000,"o":38427.5,"h":38427.5,"l":38411.5,"c":38412.5,"v":27.887}
{"ts":1651333680000,"o":38412.5,"h":38413,"l":38412.5,"c":38412.5,"v":12.023}
{"ts":1651333740000,"o":38412.5,"h":38425.5,"l":38412.5,"c":38425.5,"v":25.742}
{"ts":1651333800000,"o":38425.5,"h":38425.5,"l":38425,"c":38425,"v":10.148}
{"ts":1651333860000,"o":38425,"h":38425.5,"l":38422.5,"c":38425,"v":16.751}
{"ts":1651333920000,"o":38425,"h":38456,"l":38424.5,"c":38456,"v":33.21}
{"ts":1651333980000,"o":38456,"h":38482,"l":38456,"c":38462,"v":38.446}
{"ts":1651334040000,"o":38462,"h":38475,"l":38461.5,"c":38475,"v":27.467}
{"ts":1651334100000,"o":38475,"h":38497,"l":38474.5,"c":38496.5,"v":66.978}
{"ts":1651334160000,"o":38496.5,"h":38497,"l":38461,"c":38479,"v":68.487}
{"ts":1651334220000,"o":38479,"h":38479,"l":38427,"c":38430,"v":27.116}
{"ts":1651334280000,"o":38430,"h":38430,"l":38425.5,"c":38426,"v":12.44}
{"ts":1651334340000,"o":38426,"h":38449,"l":38425.5,"c":38448.5,"v":31.679}
{"ts":1651334400000,"o":38448.5,"h":38460,"l":38448.5,"c":38459.5,"v":19.68}
{"ts":1651334460000,"o":38459.5,"h":38480,"l":38459.5,"c":38480,"v":44.355}
{"ts":1651334520000,"o":38480,"h":38480,"l":38431,"c":38438.5,"v":49.139}
{"ts":1651334580000,"o":38438.5,"h":38460,"l":38438.5,"c":38460,"v":19.436}
{"ts":1651334640000,"o":38460,"h":38460,"l":38459.5,"c":38460,"v":18.026}
{"ts":1651334700000,"o":38460,"h":38550,"l":38459.5,"c":38525,"v":237.483}
{"ts":1651334760000,"o":38525,"h":38539.5,"l":38501.5,"c":38501.5,"v":71.44}
{"ts":1651334820000,"o":38501.5,"h":38501.5,"l":38452,"c":38452,"v":59.162}
{"ts":1651334880000,"o":38452,"h":38514,"l":38452,"c":38505,"v":52.281}
{"ts":1651334940000,"o":38505,"h":38518.5,"l":38505,"c":38518.5,"v":25.433}
{"ts":1651335000000,"o":38518.5,"h":38530.5,"l":38500,"c":38530.5,"v":45.893}
{"ts":1651335060000,"o":38530.5,"h":38530.5,"l":38502,"c":38505,"v":23.002}
{"ts":1651335120000,"o":38505,"h":38505,"l":38485.5,"c":38485.5,"v":12.819}
{"ts":1651335180000,"o":38485.5,"h":38496,"l":38475,"c":38480,"v":19.509}
{"ts":1651335240000,"o":38480,"h":38480.5,"l":38469,"c":38471,"v":24.565}
{"ts":1651335300000,"o":38471,"h":38501.5,"l":38469,"c":38501,"v":46.094}
{"ts":1651335360000,"o":38501,"h":38510.5,"l":38479.5,"c":38479.5,"v":26.205}
{"ts":1651335420000,"o":38479.5,"h":38479.5,"l":38459,"c":38459,"v":19.144}
{"ts":1651335480000,"o":38459,"h":38490.5,"l":38459,"c":38479,"v":9.453}
{"ts":1651335540000,"o":38479,"h":38479.5,"l":38477,"c":38477.5,"v":5.13}
{"ts":1651335600000,"o":38477.5,"h":38477.5,"l":38477,"c":38477.5,"v":4.444}
{"ts":1651335660000,"o":38477.5,"h":38517.5,"l":38477,"c":38506,"v":25.528}
{"ts":1651335720000,"o":38506,"h":38520,"l":38505.5,"c":38520,"v":31.846}
{"ts":1651335780000,"o":38520,"h":38550.5,"l":38519.5,"c":38540.5,"v":122.095}
{"ts":1651335840000,"o":38540.5,"h":38540.5,"l":38530,"c":38530,"v":19.217}
{"ts":1651335900000,"o":38530,"h":38571,"l":38530,"c":38553.5,"v":114.77}
{"ts":1651335960000,"o":38553.5,"h":38561.5,"l":38550.5,"c":38551,"v":31.27}
{"ts":1651336020000,"o":38551,"h":38551,"l":38537,"c":38537.5,"v":21.457}
{"ts":1651336080000,"o":38537.5,"h":38538.5,"l":38537,"c":38537,"v":11.349}
{"ts":1651336140000,"o":38537,"h":38537.5,"l":38526.5,"c":38526.5,"v":5.287}
{"ts":1651336200000,"o":38526.5,"h":38534,"l":38526.5,"c":38534,"v":14.485}
{"ts":1651336260000,"o":38534,"h":38580,"l":38534,"c":38576,"v":64.912}
{"ts":1651336320000,"o":38576,"h":38580,"l":38545.5,"c":38545.5,"v":45.384}
{"ts":1651336380000,"o":38545.5,"h":38569.5,"l":38545.5,"c":38569,"v":7.365}
{"ts":1651336440000,"o":38569,"h":38569.5,"l":38569,"c":38569.5,"v":14.476}
{"ts":1651336500000,"o":38569.5,"h":38569.5,"l":38565.5,"c":38566,"v":20.873}
{"ts":1651336560000,"o":38566,"h":38568,"l":38534,"c":38568,"v":38.973}
{"ts":1651336620000,"o":38568,"h":38568,"l":38559,"c":38559.5,"v":12.307}
{"ts":1651336680000,"o":38559.5,"h":38559.5,"l":38534.5,"c":38534.5,"v":29.831}
{"ts":1651336740000,"o":38534.5,"h":38535,"l":38501,"c":38524,"v":134.403}
{"ts":1651336800000,"o":38524,"h":38524,"l":38506,"c":38518.5,"v":35.8}
{"ts":1651336860000,"o":38518.5,"h":38527,"l":38518.5,"c":38527,"v":13.454}
{"ts":1651336920000,"o":38527,"h":38527,"l":38516,"c":38518.5,"v":11.557}
{"ts":1651336980000,"o":38518.5,"h":38525,"l":38514.5,"c":38514.5,"v":9.462}
{"ts":1651337040000,"o":38514.5,"h":38514.5,"l":38490.5,"c":38491,"v":40.433}
{"ts":1651337100000,"o":38491,"h":38491.5,"l":38491,"c":38491.5,"v":7.799}
{"ts":1651337160000,"o":38491.5,"h":38491.5,"l":38491,"c":38491,"v":6.416}
{"ts":1651337220000,"o":38491,"h":38491.5,"l":38488,"c":38488,"v":17.195}
{"ts":1651337280000,"o":38488,"h":38488.5,"l":38485,"c":38485.5,"v":14.167}
{"ts":1651337340000,"o":38485.5,"h":38500,"l":38485,"c":38500,"v":28.018}
{"ts":1651337400000,"o":38500,"h":38500,"l":38489,"c":38489.5,"v":7.778}
{"ts":1651337460000,"o":38489.5,"h":38489.5,"l":38489,"c":38489,"v":5.483}
{"ts":1651337520000,"o":38489,"h":38489.5,"l":38489,"c":38489,"v":5.122}
{"ts":1651337580000,"o":38489,"h":38489.5,"l":38489,"c":38489.5,"v":2.277}
{"ts":1651337640000,"o":38489.5,"h":38492.5,"l":38489,"c":38492.5,"v":3.705}
{"ts":1651337700000,"o":38492.5,"h":38492.5,"l":38492,"c":38492.5,"v":10.488}
{"ts":1651337760000,"o":38492.5,"h":38492.5,"l":38432.5,"c":38432.5,"v":82.194}
{"ts":1651337820000,"o":38432.5,"h":38444,"l":38428,"c":38436.5,"v":56.684}
{"ts":1651337880000,"o":38436.5,"h":38436.5,"l":38382,"c":38407.5,"v":162.974}
{"ts":1651337940000,"o":38407.5,"h":38429.5,"l":38387.5,"c":38393,"v":28.447}
{"ts":1651338000000,"o":38393,"h":38409.5,"l":38377,"c":38405.5,"v":77.697}
{"ts":1651338060000,"o":38405.5,"h":38405.5,"l":38342.5,"c":38346.5,"v":89.082}
{"ts":1651338120000,"o":38346.5,"h":38373,"l":38278.5,"c":38279,"v":297.911}
{"ts":1651338180000,"o":38279,"h":38349,"l":38278.5,"c":38337.5,"v":82.437}
{"ts":1651338240000,"o":38337.5,"h":38360,"l":38325,"c":38325,"v":39.622}
{"ts":1651338300000,"o":38325,"h":38351.5,"l":38322.5,"c":38347.5,"v":36.263}
{"ts":1651338360000,"o":38347.5,"h":38348,"l":38332.5,"c":38333,"v":21.984}
{"ts":1651338420000,"o":38333,"h":38358,"l":38333,"c":38358,"v":20.811}
{"ts":1651338480000,"o":38358,"h":38362,"l":38357.5,"c":38361.5,"v":15.713}
{"ts":1651338540000,"o":38361.5,"h":38362,"l":38337.5,"c":38338,"v":15.936}
{"ts":1651338600000,"o":38338,"h":38338,"l":38320,"c":38320.5,"v":52.718}
{"ts":1651338660000,"o":38320.5,"h":38339,"l":38320,"c":38339,"v":32.328}
{"ts":1651338720000,"o":38339,"h":38339,"l":38309,"c":38309,"v":22.684}
{"ts":1651338780000,"o":38309,"h":38332.5,"l":38309,"c":38332.5,"v":27.409}
{"ts":1651338840000,"o":38332.5,"h":38332.5,"l":38309,"c":38309,"v":31.448}
{"ts":1651338900000,"o":38309,"h":38314,"l":38256,"c":38258.5,"v":165.665}
{"ts":1651338960000,"o":38258.5,"h":38286.5,"l":38255,"c":38286.5,"v":56.738}
{"ts":1651339020000,"o":38286.5,"h":38319.5,"l":38280,"c":38298,"v":98.532}
{"ts":1651339080000,"o":38298,"h":38298,"l":38287,"c":38287.5,"v":40.681}
{"ts":1651339140000,"o":38287.5,"h":38306.5,"l":38287.5,"c":38292,"v":55.733}
{"ts":1651339200000,"o":38292,"h":38292,"l":38255.5,"c":38268,"v":56.106}
{"ts":1651339260000,"o":38268,"h":38297.5,"l":38268,"c":38297.5,"v":23.725}
{"ts":1651339320000,"o":38297.5,"h":38297.5,"l":38297,"c":38297,"v":24.476}
{"ts":1651339380000,"o":38297,"h":38297.5,"l":38275,"c":38275,"v":23.913}
{"ts":1651339440000,"o":38275,"h":38284.5,"l":38274.5,"c":38274.5,"v":12.066}
{"ts":1651339500000,"o":38274.5,"h":38297.5,"l":38274.5,"c":38291,"v":17.25}
{"ts":1651339560000,"o":38291,"h":38291,"l":38271.5,"c":38276.5,"v":20.22}
{"ts":1651339620000,"o":38276.5,"h":38294.5,"l":38276.5,"c":38283,"v":14.558}
{"ts":1651339680000,"o":38283,"h":38283.5,"l":38234,"c":38234,"v":78.453}
{"ts":1651339740000,"o":38234,"h":38266.5,"l":38234,"c":38266.5,"v":109.108}
{"ts":1651339800000,"o":38266.5,"h":38288,"l":38266,"c":38288,"v":14.048}
{"ts":1651339860000,"o":38288,"h":38295.5,"l":38275.5,"c":38295,"v":61.713}
{"ts":1651339920000,"o":38295,"h":38295.5,"l":38274,"c":38288.5,"v":34.583}
{"ts":1651339980000,"o":38288.5,"h":38296,"l":38225,"c":38275.5,"v":152.572}
{"ts":1651340040000,"o":38275.5,"h":38295,"l":38250.5,"c":38288,"v":71.224}
{"ts":1651340100000,"o":38288,"h":38416.5,"l":38287.5,"c":38369,"v":222.699}
{"ts":1651340160000,"o":38369,"h":38369,"l":38337.5,"c":38338,"v":97.477}
{"ts":1651340220000,"o":38338,"h":38338,"l":38300,"c":38303.5,"v":77.607}
{"ts":1651340280000,"o":38303.5,"h":38326.5,"l":38303.5,"c":38319,"v":40.416}
{"ts":1651340340000,"o":38319,"h":38319,"l":38297.5,"c":38315,"v":31.476}
{"ts":1651340400000,"o":38315,"h":38315.5,"l":38291.5,"c":38303,"v":34.202}
{"ts":1651340460000,"o":38303,"h":38303.5,"l":38292,"c":38292,"v":13.226}
{"ts":1651340520000,"o":38292,"h":38292.5,"l":38286.5,"c":38286.5,"v":7.099}
{"ts":1651340580000,"o":38286.5,"h":38300,"l":38286.5,"c":38300,"v":10.838}
{"ts":1651340640000,"o":38300,"h":38300,"l":38291.5,"c":38300,"v":32.242}
{"ts":1651340700000,"o":38300,"h":38308,"l":38299.5,"c":38308,"v":7.629}
{"ts":1651340760000,"o":38308,"h":38308,"l":38305.5,"c":38306,"v":18.421}
{"ts":1651340820000,"o":38306,"h":38306,"l":38305.5,"c":38306,"v":6.824}
{"ts":1651340880000,"o":38306,"h":38306,"l":38295,"c":38295.5,"v":12.197}
{"ts":1651340940000,"o":38295.5,"h":38295.5,"l":38295,"c":38295,"v":1.91}
{"ts":1651341000000,"o":38295,"h":38295.5,"l":38222,"c":38234,"v":199.254}
{"ts":1651341060000,"o":38234,"h":38264,"l":38200,"c":38214,"v":202.095}
{"ts":1651341120000,"o":38214,"h":38243.5,"l":38213.5,"c":38240.5,"v":17.393}
{"ts":1651341180000,"o":38240.5,"h":38255,"l":38233,"c":38233.5,"v":26.325}
{"ts":1651341240000,"o":38233.5,"h":38254,"l":38233,"c":38242.5,"v":19.16}
{"ts":1651341300000,"o":38242.5,"h":38266.5,"l":38242.5,"c":38266.5,"v":42.634}
{"ts":1651341360000,"o":38266.5,"h":38273,"l":38263,"c":38268.5,"v":68.917}
{"ts":1651341420000,"o":38268.5,"h":38269,"l":38255.5,"c":38255.5,"v":23.34}
{"ts":1651341480000,"o":38255.5,"h":38270,"l":38255.5,"c":38269.5,"v":7.343}
{"ts":1651341540000,"o":38269.5,"h":38288,"l":38269.5,"c":38282,"v":18.038}
{"ts":1651341600000,"o":38282,"h":38282,"l":38273,"c":38276,"v":14.523}
{"ts":1651341660000,"o":38276,"h":38318.5,"l":38276,"c":38318.5,"v":28.748}
{"ts":1651341720000,"o":38318.5,"h":38329.5,"l":38311,"c":38311.5,"v":67.373}
{"ts":1651341780000,"o":38311.5,"h":38312.5,"l":38311,"c":38312.5,"v":11.075}
{"ts":1651341840000,"o":38312.5,"h":38315,"l":38312,"c":38314.5,"v":18.111}
{"ts":1651341900000,"o":38314.5,"h":38328,"l":38314.5,"c":38327.5,"v":6.676}
{"ts":1651341960000,"o":38327.5,"h":38342.5,"l":38313.5,"c":38318.5,"v":62.54}
{"ts":1651342020000,"o":38318.5,"h":38318.5,"l":38318,"c":38318,"v":4.441}
{"ts":1651342080000,"o":38318,"h":38318.5,"l":38300,"c":38300,"v":69.544}
{"ts":1651342140000,"o":38300,"h":38306.5,"l":38300,"c":38306.5,"v":16.44}
{"ts":1651342200000,"o":38306.5,"h":38306.5,"l":38264,"c":38264,"v":23.047}
{"ts":1651342260000,"o":38264,"h":38280.5,"l":38257.5,"c":38280.5,"v":9.581}
{"ts":1651342320000,"o":38280.5,"h":38280.5,"l":38257.5,"c":38262,"v":19.487}
{"ts":1651342380000,"o":38262,"h":38281,"l":38261.5,"c":38280.5,"v":4.045}
{"ts":1651342440000,"o":38280.5,"h":38281,"l":38266.5,"c":38266.5,"v":4.194}
{"ts":1651342500000,"o":38266.5,"h":38300,"l":38266.5,"c":38300,"v":11.44}
{"ts":1651342560000,"o":38300,"h":38306.5,"l":38292.5,"c":38305,"v":158.953}
{"ts":1651342620000,"o":38305,"h":38305,"l":38276.5,"c":38276.5,"v":65.099}
{"ts":1651342680000,"o":38276.5,"h":38276.5,"l":38244,"c":38244,"v":38.044}
{"ts":1651342740000,"o":38244,"h":38250,"l":38244,"c":38249.5,"v":18.574}
{"ts":1651342800000,"o":38249.5,"h":38259,"l":38249.5,"c":38256,"v":23.781}
{"ts":1651342860000,"o":38256,"h":38268.5,"l":38255.5,"c":38268,"v":5.999}
{"ts":1651342920000,"o":38268,"h":38268,"l":38236.5,"c":38236.5,"v":26.643}
{"ts":1651342980000,"o":38236.5,"h":38258,"l":38233.5,"c":38251,"v":70.332}
{"ts":1651343040000,"o":38251,"h":38251,"l":38250.5,"c":38251,"v":5.33}
{"ts":1651343100000,"o":38251,"h":38264,"l":38251,"c":38263.5,"v":7.105}
{"ts":1651343160000,"o":38263.5,"h":38264,"l":38255,"c":38255.5,"v":46.804}
{"ts":1651343220000,"o":38255.5,"h":38255.5,"l":38233.5,"c":38234,"v":79.384}
{"ts":1651343280000,"o":38234,"h":38265.5,"l":38233.5,"c":38252.5,"v":22.228}
{"ts":1651343340000,"o":38252.5,"h":38290,"l":38252.5,"c":38290,"v":7.282}
{"ts":1651343400000,"o":38290,"h":38290,"l":38254.5,"c":38254.5,"v":14.677}
{"ts":1651343460000,"o":38254.5,"h":38254.5,"l":38253,"c":38253,"v":3.637}
{"ts":1651343520000,"o":38253,"h":38268,"l":38253,"c":38263.5,"v":8.509}
{"ts":1651343580000,"o":38263.5,"h":38263.5,"l":38225,"c":38225.5,"v":49.563}
{"ts":1651343640000,"o":38225.5,"h":38225.5,"l":38203.5,"c":38208,"v":34.215}
{"ts":1651343700000,"o":38208,"h":38218.5,"l":38208,"c":38217.5,"v":75.181}
{"ts":1651343760000,"o":38217.5,"h":38218.5,"l":38200,"c":38218.5,"v":23.755}
{"ts":1651343820000,"o":38218.5,"h":38248.5,"l":38214.5,"c":38248,"v":33.839}
{"ts":1651343880000,"o":38248,"h":38263.5,"l":38240,"c":38240,"v":35.903}
{"ts":1651343940000,"o":38240,"h":38263.5,"l":38240,"c":38263,"v":11.129}
{"ts":1651344000000,"o":38263,"h":38263.5,"l":38263,"c":38263,"v":3.882}
{"ts":1651344060000,"o":38263,"h":38275.5,"l":38263,"c":38275.5,"v":9.631}
{"ts":1651344120000,"o":38275.5,"h":38275.5,"l":38259.5,"c":38259.5,"v":19.315}
{"ts":1651344180000,"o":38259.5,"h":38275.5,"l":38259.5,"c":38262,"v":4.921}
{"ts":1651344240000,"o":38262,"h":38262.5,"l":38252,"c":38252.5,"v":10.929}
{"ts":1651344300000,"o":38252.5,"h":38252.5,"l":38248,"c":38248,"v":5.702}
{"ts":1651344360000,"o":38248,"h":38270,"l":38247.5,"c":38270,"v":27.787}
{"ts":1651344420000,"o":38270,"h":38275,"l":38269.5,"c":38274.5,"v":7.203}
{"ts":1651344480000,"o":38274.5,"h":38275,"l":38236,"c":38236,"v":35.031}
{"ts":1651344540000,"o":38236,"h":38236.5,"l":38220,"c":38220,"v":34.647}
{"ts":1651344600000,"o":38220,"h":38237,"l":38200,"c":38222,"v":67.953}
{"ts":1651344660000,"o":38222,"h":38222.5,"l":38217.5,"c":38218,"v":22.439}
{"ts":1651344720000,"o":38218,"h":38236.5,"l":38205.5,"c":38236,"v":21.671}
{"ts":1651344780000,"o":38236,"h":38236.5,"l":38236,"c":38236.5,"v":4.874}
{"ts":1651344840000,"o":38236.5,"h":38267.5,"l":38236,"c":38253.5,"v":21.452}
{"ts":1651344900000,"o":38253.5,"h":38264.5,"l":38253,"c":38264,"v":9.808}
{"ts":1651344960000,"o":38264,"h":38308,"l":38264,"c":38307.5,"v":33.148}
{"ts":1651345020000,"o":38307.5,"h":38337.5,"l":38300,"c":38337.5,"v":47.412}
{"ts":1651345080000,"o":38337.5,"h":38340,"l":38317.5,"c":38320,"v":49.746}
{"ts":1651345140000,"o":38320,"h":38325,"l":38319.5,"c":38325,"v":4.923}
{"ts":1651345200000,"o":38325,"h":38330,"l":38318,"c":38328,"v":11.405}
{"ts":1651345260000,"o":38328,"h":38368.5,"l":38327.5,"c":38365,"v":89.652}
{"ts":1651345320000,"o":38365,"h":38365,"l":38332,"c":38336.5,"v":32.199}
{"ts":1651345380000,"o":38336.5,"h":38343,"l":38336,"c":38342.5,"v":11.522}
{"ts":1651345440000,"o":38342.5,"h":38343,"l":38342.5,"c":38343,"v":4.041}
{"ts":1651345500000,"o":38343,"h":38344,"l":38334.5,"c":38343.5,"v":12.276}
{"ts":1651345560000,"o":38343.5,"h":38368,"l":38343.5,"c":38368,"v":24.012}
{"ts":1651345620000,"o":38368,"h":38368,"l":38362.5,"c":38362.5,"v":8.894}
{"ts":1651345680000,"o":38362.5,"h":38363,"l":38362.5,"c":38362.5,"v":3.94}
{"ts":1651345740000,"o":38362.5,"h":38363,"l":38345.5,"c":38348,"v":21.804}
{"ts":1651345800000,"o":38348,"h":38355.5,"l":38347.5,"c":38355.5,"v":5.995}
{"ts":1651345860000,"o":38355.5,"h":38355.5,"l":38340.5,"c":38340.5,"v":16.526}
{"ts":1651345920000,"o":38340.5,"h":38350,"l":38337.5,"c":38338,"v":6.361}
{"ts":1651345980000,"o":38338,"h":38338,"l":38331,"c":38331.5,"v":9.054}
{"ts":1651346040000,"o":38331.5,"h":38340,"l":38331,"c":38339.5,"v":8.79}
{"ts":1651346100000,"o":38339.5,"h":38353.5,"l":38330,"c":38351.5,"v":45.421}
{"ts":1651346160000,"o":38351.5,"h":38367,"l":38351,"c":38361,"v":52.812}
{"ts":1651346220000,"o":38361,"h":38361,"l":38330,"c":38330,"v":12.612}
{"ts":1651346280000,"o":38330,"h":38341.5,"l":38317.5,"c":38341.5,"v":39.568}
{"ts":1651346340000,"o":38341.5,"h":38348,"l":38335,"c":38348,"v":10.364}
{"ts":1651346400000,"o":38348,"h":38348,"l":38334.5,"c":38335,"v":13.77}
{"ts":1651346460000,"o":38335,"h":38335,"l":38313.5,"c":38313.5,"v":29.66}
{"ts":1651346520000,"o":38313.5,"h":38313.5,"l":38308,"c":38308,"v":5.693}
{"ts":1651346580000,"o":38308,"h":38308.5,"l":38296.5,"c":38302,"v":28.089}
{"ts":1651346640000,"o":38302,"h":38320,"l":38301,"c":38301,"v":4.823}
{"ts":1651346700000,"o":38301,"h":38315,"l":38295,"c":38306,"v":30.768}
{"ts":1651346760000,"o":38306,"h":38310,"l":38304.5,"c":38309.5,"v":8.911}
{"ts":1651346820000,"o":38309.5,"h":38330,"l":38304,"c":38330,"v":7.658}
{"ts":1651346880000,"o":38330,"h":38357,"l":38330,"c":38342,"v":19.906}
{"ts":1651346940000,"o":38342,"h":38342,"l":38341.5,"c":38341.5,"v":3.815}
{"ts":1651347000000,"o":38341.5,"h":38342,"l":38341.5,"c":38342,"v":5.886}
{"ts":1651347060000,"o":38342,"h":38342,"l":38331.5,"c":38332.5,"v":6.601}
{"ts":1651347120000,"o":38332.5,"h":38333.5,"l":38330,"c":38333.5,"v":3.786}
{"ts":1651347180000,"o":38333.5,"h":38334.5,"l":38325,"c":38325.5,"v":12.19}
{"ts":1651347240000,"o":38325.5,"h":38325.5,"l":38316,"c":38323.5,"v":7.063}
{"ts":1651347300000,"o":38323.5,"h":38325,"l":38323.5,"c":38325,"v":3.024}
{"ts":1651347360000,"o":38325,"h":38332,"l":38325,"c":38332,"v":0.796}
{"ts":1651347420000,"o":38332,"h":38332,"l":38309.5,"c":38309.5,"v":4.164}
{"ts":1651347480000,"o":38309.5,"h":38310,"l":38309.5,"c":38310,"v":1.009}
{"ts":1651347540000,"o":38310,"h":38310,"l":38309.5,"c":38310,"v":3.269}
{"ts":1651347600000,"o":38310,"h":38319.5,"l":38309.5,"c":38319,"v":25.465}
{"ts":1651347660000,"o":38319,"h":38329.5,"l":38319,"c":38329.5,"v":3.787}
{"ts":1651347720000,"o":38329.5,"h":38329.5,"l":38329,"c":38329.5,"v":1.878}
{"ts":1651347780000,"o":38329.5,"h":38332.5,"l":38329.5,"c":38332,"v":21.502}
{"ts":1651347840000,"o":38332,"h":38336,"l":38332,"c":38336,"v":4.543}
{"ts":1651347900000,"o":38336,"h":38336,"l":38321.5,"c":38322,"v":11.455}
{"ts":1651347960000,"o":38322,"h":38322,"l":38300,"c":38306,"v":21.008}
{"ts":1651348020000,"o":38306,"h":38325,"l":38306,"c":38325,"v":3.935}
{"ts":1651348080000,"o":38325,"h":38368,"l":38324.5,"c":38368,"v":9.265}
{"ts":1651348140000,"o":38368,"h":38382,"l":38367.5,"c":38382,"v":20.059}
{"ts":1651348200000,"o":38382,"h":38390.5,"l":38374.5,"c":38388,"v":61.97}
{"ts":1651348260000,"o":38388,"h":38413,"l":38383,"c":38412.5,"v":93.553}
{"ts":1651348320000,"o":38412.5,"h":38420,"l":38400.5,"c":38420,"v":28.998}
{"ts":1651348380000,"o":38420,"h":38470,"l":38419.5,"c":38450,"v":213.691}
{"ts":1651348440000,"o":38450,"h":38478,"l":38440.5,"c":38477.5,"v":55.897}
{"ts":1651348500000,"o":38477.5,"h":38478,"l":38457,"c":38457.5,"v":23.667}
{"ts":1651348560000,"o":38457.5,"h":38457.5,"l":38445,"c":38455.5,"v":22.452}
{"ts":1651348620000,"o":38455.5,"h":38455.5,"l":38430,"c":38450,"v":22.712}
{"ts":1651348680000,"o":38450,"h":38451,"l":38450,"c":38450.5,"v":7.143}
{"ts":1651348740000,"o":38450.5,"h":38451,"l":38450.5,"c":38450.5,"v":1.332}
{"ts":1651348800000,"o":38450.5,"h":38450.5,"l":38420,"c":38420,"v":60.137}
{"ts":1651348860000,"o":38420,"h":38420,"l":38414,"c":38414,"v":24.73}
{"ts":1651348920000,"o":38414,"h":38414.5,"l":38414,"c":38414.5,"v":4.951}
{"ts":1651348980000,"o":38414.5,"h":38414.5,"l":38414,"c":38414,"v":5.914}
{"ts":1651349040000,"o":38414,"h":38414.5,"l":38414,"c":38414.5,"v":7.467}
{"ts":1651349100000,"o":38414.5,"h":38414.5,"l":38406,"c":38406,"v":3.705}
{"ts":1651349160000,"o":38406,"h":38406.5,"l":38406,"c":38406,"v":23.439}
{"ts":1651349220000,"o":38406,"h":38406.5,"l":38406,"c":38406,"v":10.933}
{"ts":1651349280000,"o":38406,"h":38406.5,"l":38406,"c":38406,"v":3.021}
{"ts":1651349340000,"o":38406,"h":38406.5,"l":38405.5,"c":38405.5,"v":4.66}
{"ts":1651349400000,"o":38405.5,"h":38406,"l":38392,"c":38392,"v":13.496}
{"ts":1651349460000,"o":38392,"h":38392.5,"l":38364.5,"c":38365,"v":28.941}
{"ts":1651349520000,"o":38365,"h":38365,"l":38364.5,"c":38364.5,"v":15.359}
{"ts":1651349580000,"o":38364.5,"h":38400,"l":38364.5,"c":38400,"v":23.935}
{"ts":1651349640000,"o":38400,"h":38400,"l":38395,"c":38395,"v":20.104}
{"ts":1651349700000,"o":38395,"h":38395.5,"l":38395,"c":38395.5,"v":2.297}
{"ts":1651349760000,"o":38395.5,"h":38395.5,"l":38395,"c":38395,"v":1.458}
{"ts":1651349820000,"o":38395,"h":38395,"l":38393,"c":38393,"v":1.758}
{"ts":1651349880000,"o":38393,"h":38393.5,"l":38393,"c":38393.5,"v":9.092}
{"ts":1651349940000,"o":38393.5,"h":38406,"l":38393,"c":38406,"v":7.223}
{"ts":1651350000000,"o":38406,"h":38437,"l":38406,"c":38425,"v":18.446}
{"ts":1651350060000,"o":38425,"h":38425,"l":38333.5,"c":38334,"v":104.928}
{"ts":1651350120000,"o":38334,"h":38353.5,"l":38314,"c":38349,"v":58.126}
{"ts":1651350180000,"o":38349,"h":38359.5,"l":38340.5,"c":38359.5,"v":19.703}
{"ts":1651350240000,"o":38359.5,"h":38359.5,"l":38352,"c":38352,"v":10.178}
{"ts":1651350300000,"o":38352,"h":38352.5,"l":38352,"c":38352,"v":3.445}
{"ts":1651350360000,"o":38352,"h":38352.5,"l":38352,"c":38352,"v":3.761}
{"ts":1651350420000,"o":38352,"h":38352.5,"l":38352,"c":38352,"v":1.642}
{"ts":1651350480000,"o":38352,"h":38357,"l":38343,"c":38343,"v":39.659}
{"ts":1651350540000,"o":38343,"h":38343.5,"l":38332,"c":38340,"v":30.06}
{"ts":1651350600000,"o":38340,"h":38340.5,"l":38330,"c":38330,"v":7.061}
{"ts":1651350660000,"o":38330,"h":38335,"l":38323,"c":38334.5,"v":10.184}
{"ts":1651350720000,"o":38334.5,"h":38335,"l":38334.5,"c":38334.5,"v":1.845}
{"ts":1651350780000,"o":38334.5,"h":38341,"l":38334.5,"c":38341,"v":1.738}
{"ts":1651350840000,"o":38341,"h":38341,"l":38335.5,"c":38336,"v":5.876}
{"ts":1651350900000,"o":38336,"h":38336,"l":38321,"c":38321,"v":6.916}
{"ts":1651350960000,"o":38321,"h":38321.5,"l":38308.5,"c":38308.5,"v":37.438}
{"ts":1651351020000,"o":38308.5,"h":38335.5,"l":38308.5,"c":38317,"v":7.454}
{"ts":1651351080000,"o":38317,"h":38325.5,"l":38317,"c":38325.5,"v":5.046}
{"ts":1651351140000,"o":38325.5,"h":38335.5,"l":38325,"c":38335,"v":2.48}
{"ts":1651351200000,"o":38335,"h":38335,"l":38321,"c":38321,"v":9.485}
{"ts":1651351260000,"o":38321,"h":38324.5,"l":38321,"c":38324.5,"v":5.701}
{"ts":1651351320000,"o":38324.5,"h":38324.5,"l":38324,"c":38324.5,"v":2.998}
{"ts":1651351380000,"o":38324.5,"h":38324.5,"l":38324,"c":38324,"v":0.513}
{"ts":1651351440000,"o":38324,"h":38324.5,"l":38324,"c":38324,"v":2.266}
{"ts":1651351500000,"o":38324,"h":38328,"l":38313,"c":38313,"v":10.75}
{"ts":1651351560000,"o":38313,"h":38317.5,"l":38313,"c":38317.5,"v":7.427}
{"ts":1651351620000,"o":38317.5,"h":38317.5,"l":38311.5,"c":38311.5,"v":7.326}
{"ts":1651351680000,"o":38311.5,"h":38314.5,"l":38305,"c":38314.5,"v":16.976}
{"ts":1651351740000,"o":38314.5,"h":38323,"l":38314,"c":38323,"v":6.414}
{"ts":1651351800000,"o":38323,"h":38323,"l":38322.5,"c":38322.5,"v":7.472}
{"ts":1651351860000,"o":38322.5,"h":38323,"l":38321.5,"c":38321.5,"v":3.577}
{"ts":1651351920000,"o":38321.5,"h":38321.5,"l":38270.5,"c":38272.5,"v":64.413}
{"ts":1651351980000,"o":38272.5,"h":38292,"l":38272,"c":38292,"v":25.65}
{"ts":1651352040000,"o":38292,"h":38292,"l":38281,"c":38288.5,"v":13.96}
{"ts":1651352100000,"o":38288.5,"h":38307.5,"l":38286,"c":38286,"v":11.28}
{"ts":1651352160000,"o":38286,"h":38286.5,"l":38286,"c":38286.5,"v":9.275}
{"ts":1651352220000,"o":38286.5,"h":38299,"l":38286,"c":38299,"v":13.433}
{"ts":1651352280000,"o":38299,"h":38299,"l":38291,"c":38291,"v":5.089}
{"ts":1651352340000,"o":38291,"h":38300,"l":38290.5,"c":38300,"v":4.666}
{"ts":1651352400000,"o":38300,"h":38304,"l":38299.5,"c":38304,"v":15.934}
{"ts":1651352460000,"o":38304,"h":38304,"l":38299.5,"c":38299.5,"v":14.738}
{"ts":1651352520000,"o":38299.5,"h":38322,"l":38299.5,"c":38322,"v":10.246}
{"ts":1651352580000,"o":38322,"h":38338.5,"l":38322,"c":38334,"v":23.283}
{"ts":1651352640000,"o":38334,"h":38334,"l":38292,"c":38292.5,"v":31.771}
{"ts":1651352700000,"o":38292.5,"h":38292.5,"l":38282,"c":38282.5,"v":17.319}
{"ts":1651352760000,"o":38282.5,"h":38282.5,"l":38270,"c":38270,"v":16.685}
{"ts":1651352820000,"o":38270,"h":38273,"l":38270,"c":38273,"v":10.573}
{"ts":1651352880000,"o":38273,"h":38273,"l":38272.5,"c":38272.5,"v":5.809}
{"ts":1651352940000,"o":38272.5,"h":38273,"l":38248.5,"c":38248.5,"v":44.872}
{"ts":1651353000000,"o":38248.5,"h":38260,"l":38248.5,"c":38260,"v":22.106}
{"ts":1651353060000,"o":38260,"h":38260,"l":38259.5,"c":38259.5,"v":5.761}
{"ts":1651353120000,"o":38259.5,"h":38260,"l":38259.5,"c":38260,"v":20.379}
{"ts":1651353180000,"o":38260,"h":38260,"l":38248.5,"c":38257.5,"v":44.992}
{"ts":1651353240000,"o":38257.5,"h":38260,"l":38257.5,"c":38260,"v":3.928}
{"ts":1651353300000,"o":38260,"h":38264,"l":38259.5,"c":38264,"v":5.188}
{"ts":1651353360000,"o":38264,"h":38264,"l":38263.5,"c":38264,"v":4.191}
{"ts":1651353420000,"o":38264,"h":38264,"l":38263.5,"c":38263.5,"v":16.136}
{"ts":1651353480000,"o":38263.5,"h":38268,"l":38263.5,"c":38267.5,"v":11.001}
{"ts":1651353540000,"o":38267.5,"h":38269.5,"l":38267.5,"c":38269.5,"v":6.86}
{"ts":1651353600000,"o":38269.5,"h":38287.5,"l":38269.5,"c":38287.5,"v":16.924}
{"ts":1651353660000,"o":38287.5,"h":38291,"l":38287,"c":38290.5,"v":2.81}
{"ts":1651353720000,"o":38290.5,"h":38291,"l":38279.5,"c":38279.5,"v":16.663}
{"ts":1651353780000,"o":38279.5,"h":38280,"l":38279.5,"c":38280,"v":24.917}
{"ts":1651353840000,"o":38280,"h":38282,"l":38279.5,"c":38282,"v":18.711}
{"ts":1651353900000,"o":38282,"h":38282.5,"l":38270.5,"c":38272,"v":30.8}
{"ts":1651353960000,"o":38272,"h":38295,"l":38272,"c":38295,"v":5.413}
{"ts":1651354020000,"o":38295,"h":38297.5,"l":38294.5,"c":38297.5,"v":2.948}
{"ts":1651354080000,"o":38297.5,"h":38315.5,"l":38297.5,"c":38313.5,"v":38.731}
{"ts":1651354140000,"o":38313.5,"h":38316,"l":38313.5,"c":38315.5,"v":3.998}
{"ts":1651354200000,"o":38315.5,"h":38319.5,"l":38315.5,"c":38319.5,"v":9.643}
{"ts":1651354260000,"o":38319.5,"h":38331,"l":38310,"c":38310,"v":23.969}
{"ts":1651354320000,"o":38310,"h":38310.5,"l":38310,"c":38310.5,"v":1.019}
{"ts":1651354380000,"o":38310.5,"h":38310.5,"l":38310,"c":38310.5,"v":4.038}
{"ts":1651354440000,"o":38310.5,"h":38310.5,"l":38310,"c":38310.5,"v":4.526}
{"ts":1651354500000,"o":38310.5,"h":38310.5,"l":38310,"c":38310,"v":2.531}
{"ts":1651354560000,"o":38310,"h":38310.5,"l":38310,"c":38310,"v":2.059}
{"ts":1651354620000,"o":38310,"h":38310.5,"l":38310,"c":38310,"v":6.989}
{"ts":1651354680000,"o":38310,"h":38310.5,"l":38310,"c":38310,"v":4.637}
{"ts":1651354740000,"o":38310,"h":38310.5,"l":38301.5,"c":38304.5,"v":2.006}
{"ts":1651354800000,"o":38304.5,"h":38304.5,"l":38302.5,"c":38302.5,"v":0.456}
{"ts":1651354860000,"o":38302.5,"h":38303,"l":38302.5,"c":38302.5,"v":2.325}
{"ts":1651354920000,"o":38302.5,"h":38322,"l":38302.5,"c":38321.5,"v":4.857}
{"ts":1651354980000,"o":38321.5,"h":38344,"l":38321.5,"c":38338,"v":23.198}
{"ts":1651355040000,"o":38338,"h":38342,"l":38334,"c":38342,"v":1.908}
{"ts":1651355100000,"o":38342,"h":38356.5,"l":38341.5,"c":38355.5,"v":22.526}
{"ts":1651355160000,"o":38355.5,"h":38355.5,"l":38307,"c":38329,"v":35.347}
{"ts":1651355220000,"o":38329,"h":38330,"l":38328.5,"c":38330,"v":23.723}
{"ts":1651355280000,"o":38330,"h":38331.5,"l":38330,"c":38331.5,"v":0.7}
{"ts":1651355340000,"o":38331.5,"h":38344.5,"l":38331,"c":38344.5,"v":4.591}
{"ts":1651355400000,"o":38344.5,"h":38362,"l":38319.5,"c":38331.5,"v":27.908}
{"ts":1651355460000,"o":38331.5,"h":38332,"l":38311,"c":38311.5,"v":9.757}
{"ts":1651355520000,"o":38311.5,"h":38311.5,"l":38294,"c":38296.5,"v":13.257}
{"ts":1651355580000,"o":38296.5,"h":38297,"l":38296.5,"c":38296.5,"v":5.684}
{"ts":1651355640000,"o":38296.5,"h":38332.5,"l":38296.5,"c":38332,"v":11.055}
{"ts":1651355700000,"o":38332,"h":38332.5,"l":38321,"c":38322,"v":17.266}
{"ts":1651355760000,"o":38322,"h":38322.5,"l":38322,"c":38322.5,"v":1.911}
{"ts":1651355820000,"o":38322.5,"h":38322.5,"l":38301.5,"c":38301.5,"v":2.914}
{"ts":1651355880000,"o":38301.5,"h":38302,"l":38301.5,"c":38302,"v":2.464}
{"ts":1651355940000,"o":38302,"h":38302,"l":38300,"c":38300,"v":47.746}
{"ts":1651356000000,"o":38300,"h":38300,"l":38257.5,"c":38279,"v":28.121}
{"ts":1651356060000,"o":38279,"h":38279.5,"l":38232,"c":38232,"v":47.908}
{"ts":1651356120000,"o":38232,"h":38275.5,"l":38231,"c":38266.5,"v":45.775}
{"ts":1651356180000,"o":38266.5,"h":38267,"l":38223,"c":38223.5,"v":178.016}
{"ts":1651356240000,"o":38223.5,"h":38259.5,"l":38223.5,"c":38225,"v":122.476}
{"ts":1651356300000,"o":38225,"h":38248.5,"l":38212.5,"c":38225.5,"v":47.478}
{"ts":1651356360000,"o":38225.5,"h":38230,"l":38202.5,"c":38221,"v":91.51}
{"ts":1651356420000,"o":38221,"h":38240,"l":38210,"c":38210.5,"v":48.469}
{"ts":1651356480000,"o":38210.5,"h":38221.5,"l":38203.5,"c":38212,"v":37.459}
{"ts":1651356540000,"o":38212,"h":38243.5,"l":38203.5,"c":38243.5,"v":11.688}
{"ts":1651356600000,"o":38243.5,"h":38268,"l":38201,"c":38201,"v":37.679}
{"ts":1651356660000,"o":38201,"h":38219.5,"l":38201,"c":38210,"v":27.506}
{"ts":1651356720000,"o":38210,"h":38224,"l":38210,"c":38218,"v":25.293}
{"ts":1651356780000,"o":38218,"h":38230.5,"l":38202,"c":38205,"v":25.62}
{"ts":1651356840000,"o":38205,"h":38230,"l":38204.5,"c":38222,"v":51.603}
{"ts":1651356900000,"o":38222,"h":38222.5,"l":38219.5,"c":38220,"v":2.72}
{"ts":1651356960000,"o":38220,"h":38221,"l":38219.5,"c":38220.5,"v":6.634}
{"ts":1651357020000,"o":38220.5,"h":38230,"l":38220.5,"c":38230,"v":11.437}
{"ts":1651357080000,"o":38230,"h":38230,"l":38229.5,"c":38230,"v":3.958}
{"ts":1651357140000,"o":38230,"h":38239.5,"l":38229,"c":38229,"v":10.634}
{"ts":1651357200000,"o":38229,"h":38229,"l":38180,"c":38199.5,"v":97.163}
{"ts":1651357260000,"o":38199.5,"h":38199.5,"l":38150,"c":38175.5,"v":128.909}
{"ts":1651357320000,"o":38175.5,"h":38199,"l":38175.5,"c":38198,"v":29.988}
{"ts":1651357380000,"o":38198,"h":38198,"l":38197.5,"c":38198,"v":12.095}
{"ts":1651357440000,"o":38198,"h":38283,"l":38197.5,"c":38278,"v":81.439}
{"ts":1651357500000,"o":38278,"h":38301.5,"l":38260.5,"c":38288.5,"v":70.533}
{"ts":1651357560000,"o":38288.5,"h":38288.5,"l":38246.5,"c":38262,"v":88.022}
{"ts":1651357620000,"o":38262,"h":38262,"l":38261.5,"c":38262,"v":2.664}
{"ts":1651357680000,"o":38262,"h":38312,"l":38261.5,"c":38277.5,"v":70.098}
{"ts":1651357740000,"o":38277.5,"h":38308.5,"l":38277.5,"c":38308.5,"v":51.334}
{"ts":1651357800000,"o":38308.5,"h":38328,"l":38300.5,"c":38310,"v":51.176}
{"ts":1651357860000,"o":38310,"h":38325,"l":38309.5,"c":38325,"v":46.744}
{"ts":1651357920000,"o":38325,"h":38336,"l":38310.5,"c":38336,"v":51.778}
{"ts":1651357980000,"o":38336,"h":38336,"l":38325,"c":38325,"v":55.254}
{"ts":1651358040000,"o":38325,"h":38348,"l":38317,"c":38334,"v":46.358}
{"ts":1651358100000,"o":38334,"h":38334.5,"l":38301,"c":38314.5,"v":17.626}
{"ts":1651358160000,"o":38314.5,"h":38314.5,"l":38277.5,"c":38289.5,"v":65.283}
{"ts":1651358220000,"o":38289.5,"h":38312.5,"l":38289,"c":38306.5,"v":11.244}
{"ts":1651358280000,"o":38306.5,"h":38323,"l":38306.5,"c":38322.5,"v":40.726}
{"ts":1651358340000,"o":38322.5,"h":38345,"l":38313.5,"c":38314,"v":42.936}
{"ts":1651358400000,"o":38314,"h":38314,"l":38301.5,"c":38302,"v":13.131}
{"ts":1651358460000,"o":38302,"h":38314.5,"l":38252.5,"c":38314,"v":114.829}
{"ts":1651358520000,"o":38314,"h":38344,"l":38314,"c":38344,"v":21.816}
{"ts":1651358580000,"o":38344,"h":38348.5,"l":38342,"c":38348.5,"v":37.363}
{"ts":1651358640000,"o":38348.5,"h":38348.5,"l":38348,"c":38348.5,"v":21.603}
{"ts":1651358700000,"o":38348.5,"h":38348.5,"l":38337,"c":38345,"v":20.108}
{"ts":1651358760000,"o":38345,"h":38345,"l":38343.5,"c":38343.5,"v":12.434}
{"ts":1651358820000,"o":38343.5,"h":38343.5,"l":38310,"c":38310,"v":8.794}
{"ts":1651358880000,"o":38310,"h":38327,"l":38310,"c":38327,"v":6.118}
{"ts":1651358940000,"o":38327,"h":38327,"l":38326.5,"c":38327,"v":2.117}
{"ts":1651359000000,"o":38327,"h":38327,"l":38326.5,"c":38327,"v":7.563}
{"ts":1651359060000,"o":38327,"h":38327,"l":38326.5,"c":38326.5,"v":2.221}
{"ts":1651359120000,"o":38326.5,"h":38326.5,"l":38297.5,"c":38297.5,"v":65.135}
{"ts":1651359180000,"o":38297.5,"h":38313.5,"l":38297,"c":38313,"v":17.393}
{"ts":1651359240000,"o":38313,"h":38319.5,"l":38310.5,"c":38310.5,"v":2.935}
{"ts":1651359300000,"o":38310.5,"h":38310.5,"l":38280,"c":38298,"v":15.674}
{"ts":1651359360000,"o":38298,"h":38298,"l":38250.5,"c":38250.5,"v":15.039}
{"ts":1651359420000,"o":38250.5,"h":38251,"l":38223.5,"c":38238.5,"v":42.424}
{"ts":1651359480000,"o":38238.5,"h":38250,"l":38235.5,"c":38235.5,"v":9.587}
{"ts":1651359540000,"o":38235.5,"h":38242,"l":38235.5,"c":38242,"v":26.908}
{"ts":1651359600000,"o":38242,"h":38260,"l":38220,"c":38259.5,"v":29.611}
{"ts":1651359660000,"o":38259.5,"h":38260,"l":38225.5,"c":38225.5,"v":25.279}
{"ts":1651359720000,"o":38225.5,"h":38225.5,"l":37976,"c":38025,"v":1419.181}
{"ts":1651359780000,"o":38025,"h":38083,"l":37930,"c":37947.5,"v":470.572}
{"ts":1651359840000,"o":37947.5,"h":38005.5,"l":37859.5,"c":37859.5,"v":665.956}
{"ts":1651359900000,"o":37859.5,"h":37913,"l":37817.5,"c":37876.5,"v":330.545}
{"ts":1651359960000,"o":37876.5,"h":37877,"l":37784.5,"c":37784.5,"v":514.133}
{"ts":1651360020000,"o":37784.5,"h":37817,"l":37650,"c":37670.5,"v":799.324}
{"ts":1651360080000,"o":37670.5,"h":37800,"l":37580,"c":37671,"v":935.105}
{"ts":1651360140000,"o":37671,"h":37671,"l":37565,"c":37609,"v":520.957}
{"ts":1651360200000,"o":37609,"h":37726,"l":37585.5,"c":37607.5,"v":517.413}
{"ts":1651360260000,"o":37607.5,"h":37656,"l":37558.5,"c":37655.5,"v":265.449}
{"ts":1651360320000,"o":37655.5,"h":37678,"l":37624,"c":37677.5,"v":192.953}
{"ts":1651360380000,"o":37677.5,"h":37827.5,"l":37677.5,"c":37802.5,"v":343.836}
{"ts":1651360440000,"o":37802.5,"h":37826.5,"l":37740,"c":37798,"v":238.93}
{"ts":1651360500000,"o":37798,"h":37804.5,"l":37655,"c":37752.5,"v":430.418}
{"ts":1651360560000,"o":37752.5,"h":37777,"l":37700,"c":37711.5,"v":101.892}
{"ts":1651360620000,"o":37711.5,"h":37796,"l":37700,"c":37794.5,"v":122.929}
{"ts":1651360680000,"o":37794.5,"h":37812,"l":37752,"c":37778.5,"v":127.074}
{"ts":1651360740000,"o":37778.5,"h":37796.5,"l":37724,"c":37744,"v":117.17}
{"ts":1651360800000,"o":37744,"h":37744,"l":37685.5,"c":37719,"v":137.987}
{"ts":1651360860000,"o":37719,"h":37724.5,"l":37680.5,"c":37711.5,"v":34.77}
{"ts":1651360920000,"o":37711.5,"h":37765.5,"l":37711,"c":37765,"v":59.312}
{"ts":1651360980000,"o":37765,"h":37785,"l":37734,"c":37750.5,"v":52.406}
{"ts":1651361040000,"o":37750.5,"h":37767.5,"l":37742,"c":37742,"v":30.592}
{"ts":1651361100000,"o":37742,"h":37753,"l":37704,"c":37704.5,"v":64.034}
{"ts":1651361160000,"o":37704.5,"h":37716,"l":37687.5,"c":37708.5,"v":52.768}
{"ts":1651361220000,"o":37708.5,"h":37749.5,"l":37708.5,"c":37742.5,"v":50.711}
{"ts":1651361280000,"o":37742.5,"h":37742.5,"l":37685,"c":37699.5,"v":61.155}
{"ts":1651361340000,"o":37699.5,"h":37716,"l":37682.5,"c":37715.5,"v":39.992}
{"ts":1651361400000,"o":37715.5,"h":37800,"l":37715.5,"c":37794,"v":111.592}
{"ts":1651361460000,"o":37794,"h":37855,"l":37789.5,"c":37815,"v":195.217}
{"ts":1651361520000,"o":37815,"h":37817,"l":37745,"c":37745,"v":101.198}
{"ts":1651361580000,"o":37745,"h":37745.5,"l":37680.5,"c":37729,"v":266.113}
{"ts":1651361640000,"o":37729,"h":37729,"l":37689.5,"c":37695.5,"v":122.249}
{"ts":1651361700000,"o":37695.5,"h":37703,"l":37680,"c":37680,"v":78.742}
{"ts":1651361760000,"o":37680,"h":37680,"l":37639,"c":37639,"v":169.491}
{"ts":1651361820000,"o":37639,"h":37699,"l":37624,"c":37699,"v":148.796}
{"ts":1651361880000,"o":37699,"h":37699,"l":37671,"c":37671,"v":55.927}
{"ts":1651361940000,"o":37671,"h":37682,"l":37650,"c":37671.5,"v":64.543}
{"ts":1651362000000,"o":37671.5,"h":37672,"l":37644.5,"c":37654.5,"v":70.075}
{"ts":1651362060000,"o":37654.5,"h":37722.5,"l":37654,"c":37687.5,"v":99.461}
{"ts":1651362120000,"o":37687.5,"h":37710.5,"l":37669,"c":37710.5,"v":35.283}
{"ts":1651362180000,"o":37710.5,"h":37710.5,"l":37665,"c":37665,"v":43.046}
{"ts":1651362240000,"o":37665,"h":37670,"l":37660,"c":37670,"v":22.189}
{"ts":1651362300000,"o":37670,"h":37670,"l":37650,"c":37650,"v":39.484}
{"ts":1651362360000,"o":37650,"h":37669.5,"l":37641.5,"c":37641.5,"v":55.425}
{"ts":1651362420000,"o":37641.5,"h":37665,"l":37641.5,"c":37642,"v":54.89}
{"ts":1651362480000,"o":37642,"h":37660.5,"l":37641.5,"c":37642.5,"v":31.026}
{"ts":1651362540000,"o":37642.5,"h":37653.5,"l":37633,"c":37633.5,"v":61.995}
{"ts":1651362600000,"o":37633.5,"h":37746,"l":37574,"c":37730.5,"v":289.091}
{"ts":1651362660000,"o":37730.5,"h":37742.5,"l":37695,"c":37695,"v":138.626}
{"ts":1651362720000,"o":37695,"h":37725,"l":37694.5,"c":37702,"v":22.807}
{"ts":1651362780000,"o":37702,"h":37740,"l":37688,"c":37690,"v":50.804}
{"ts":1651362840000,"o":37690,"h":37690,"l":37622,"c":37646,"v":67.556}
{"ts":1651362900000,"o":37646,"h":37654.5,"l":37623.5,"c":37650,"v":38.233}
{"ts":1651362960000,"o":37650,"h":37665,"l":37634.5,"c":37658,"v":68.094}
{"ts":1651363020000,"o":37658,"h":37665,"l":37630,"c":37642.5,"v":43.564}
{"ts":1651363080000,"o":37642.5,"h":37649,"l":37631,"c":37631,"v":51.047}
{"ts":1651363140000,"o":37631,"h":37631.5,"l":37611,"c":37611.5,"v":35.025}
{"ts":1651363200000,"o":37611.5,"h":37641,"l":37599.5,"c":37634,"v":146.968}
{"ts":1651363260000,"o":37634,"h":37634,"l":37609.5,"c":37616.5,"v":62.578}
{"ts":1651363320000,"o":37616.5,"h":37658.5,"l":37616.5,"c":37658,"v":72.801}
{"ts":1651363380000,"o":37658,"h":37710.5,"l":37649.5,"c":37710,"v":124.324}
{"ts":1651363440000,"o":37710,"h":37710.5,"l":37678.5,"c":37694.5,"v":66.085}
{"ts":1651363500000,"o":37694.5,"h":37700,"l":37670.5,"c":37694.5,"v":103.24}
{"ts":1651363560000,"o":37694.5,"h":37735,"l":37694,"c":37735,"v":77.965}
{"ts":1651363620000,"o":37735,"h":37753.5,"l":37719,"c":37737.5,"v":83.803}
{"ts":1651363680000,"o":37737.5,"h":37744.5,"l":37716,"c":37727.5,"v":62.798}
{"ts":1651363740000,"o":37727.5,"h":37728.5,"l":37716,"c":37727,"v":40.588}
{"ts":1651363800000,"o":37727,"h":37727,"l":37673,"c":37678.5,"v":40.784}
{"ts":1651363860000,"o":37678.5,"h":37690,"l":37671,"c":37672,"v":39.29}
{"ts":1651363920000,"o":37672,"h":37699,"l":37648.5,"c":37699,"v":62.837}
{"ts":1651363980000,"o":37699,"h":37699,"l":37671.5,"c":37674.5,"v":145.068}
{"ts":1651364040000,"o":37674.5,"h":37675,"l":37674.5,"c":37674.5,"v":31.613}
{"ts":1651364100000,"o":37674.5,"h":37679,"l":37674.5,"c":37678.5,"v":69.24}
{"ts":1651364160000,"o":37678.5,"h":37700,"l":37678.5,"c":37692,"v":23.894}
{"ts":1651364220000,"o":37692,"h":37700.5,"l":37692,"c":37700.5,"v":35.331}
{"ts":1651364280000,"o":37700.5,"h":37700.5,"l":37664.5,"c":37664.5,"v":199.61}
{"ts":1651364340000,"o":37664.5,"h":37665,"l":37655,"c":37655,"v":16.575}
{"ts":1651364400000,"o":37655,"h":37664,"l":37635,"c":37664,"v":44.23}
{"ts":1651364460000,"o":37664,"h":37685,"l":37663.5,"c":37666,"v":16.1}
{"ts":1651364520000,"o":37666,"h":37666,"l":37650,"c":37650.5,"v":14.607}
{"ts":1651364580000,"o":37650.5,"h":37650.5,"l":37650,"c":37650,"v":18.114}
{"ts":1651364640000,"o":37650,"h":37668,"l":37637,"c":37667.5,"v":35.075}
{"ts":1651364700000,"o":37667.5,"h":37668,"l":37640,"c":37640,"v":36.65}
{"ts":1651364760000,"o":37640,"h":37651.5,"l":37640,"c":37651,"v":24.627}
{"ts":1651364820000,"o":37651,"h":37651.5,"l":37637,"c":37637.5,"v":20.085}
{"ts":1651364880000,"o":37637.5,"h":37645.5,"l":37623,"c":37645.5,"v":33.161}
{"ts":1651364940000,"o":37645.5,"h":37645.5,"l":37628,"c":37628.5,"v":26.7}
{"ts":1651365000000,"o":37628.5,"h":37628.5,"l":37600,"c":37600,"v":79.157}
{"ts":1651365060000,"o":37600,"h":37600.5,"l":37450,"c":37489,"v":1166.572}
{"ts":1651365120000,"o":37489,"h":37721.5,"l":37489,"c":37715.5,"v":429.544}
{"ts":1651365180000,"o":37715.5,"h":37715.5,"l":37625,"c":37660.5,"v":143.671}
{"ts":1651365240000,"o":37660.5,"h":37709,"l":37648,"c":37708.5,"v":92.687}
{"ts":1651365300000,"o":37708.5,"h":37738,"l":37680,"c":37712.5,"v":170.4}
{"ts":1651365360000,"o":37712.5,"h":37750,"l":37712.5,"c":37750,"v":49.167}
{"ts":1651365420000,"o":37750,"h":37774,"l":37741.5,"c":37749.5,"v":76.042}
{"ts":1651365480000,"o":37749.5,"h":37774.5,"l":37749.5,"c":37774.5,"v":59.482}
{"ts":1651365540000,"o":37774.5,"h":37788,"l":37774.5,"c":37784.5,"v":85.537}
{"ts":1651365600000,"o":37784.5,"h":37787,"l":37722,"c":37739.5,"v":63.711}
{"ts":1651365660000,"o":37739.5,"h":37754,"l":37722,"c":37722,"v":43.347}
{"ts":1651365720000,"o":37722,"h":37722,"l":37712.5,"c":37722,"v":22.579}
{"ts":1651365780000,"o":37722,"h":37722,"l":37721.5,"c":37722,"v":23.922}
{"ts":1651365840000,"o":37722,"h":37722,"l":37700,"c":37704.5,"v":51.874}
{"ts":1651365900000,"o":37704.5,"h":37705,"l":37686.5,"c":37695,"v":31.05}
{"ts":1651365960000,"o":37695,"h":37695.5,"l":37680.5,"c":37680.5,"v":38.075}
{"ts":1651366020000,"o":37680.5,"h":37696,"l":37649,"c":37685.5,"v":104.618}
{"ts":1651366080000,"o":37685.5,"h":37693,"l":37660.5,"c":37661,"v":25.99}
{"ts":1651366140000,"o":37661,"h":37683,"l":37660.5,"c":37683,"v":20.832}
{"ts":1651366200000,"o":37683,"h":37683,"l":37644,"c":37659,"v":93.718}
{"ts":1651366260000,"o":37659,"h":37678.5,"l":37639.5,"c":37673.5,"v":32.718}
{"ts":1651366320000,"o":37673.5,"h":37690,"l":37667.5,"c":37668,"v":22.787}
{"ts":1651366380000,"o":37668,"h":37692.5,"l":37668,"c":37672,"v":24.268}
{"ts":1651366440000,"o":37672,"h":37676,"l":37652,"c":37676,"v":24.701}
{"ts":1651366500000,"o":37676,"h":37700,"l":37675.5,"c":37699.5,"v":22.86}
{"ts":1651366560000,"o":37699.5,"h":37700,"l":37688.5,"c":37688.5,"v":15.87}
{"ts":1651366620000,"o":37688.5,"h":37692,"l":37657.5,"c":37658,"v":23.311}
{"ts":1651366680000,"o":37658,"h":37677.5,"l":37657.5,"c":37676,"v":17.818}
{"ts":1651366740000,"o":37676,"h":37676,"l":37675.5,"c":37675.5,"v":5.158}
{"ts":1651366800000,"o":37675.5,"h":37675.5,"l":37640,"c":37665.5,"v":45.66}
{"ts":1651366860000,"o":37665.5,"h":37707.5,"l":37665.5,"c":37707.5,"v":45.305}
{"ts":1651366920000,"o":37707.5,"h":37707.5,"l":37691.5,"c":37700,"v":12.746}
{"ts":1651366980000,"o":37700,"h":37714,"l":37699.5,"c":37699.5,"v":42.971}
{"ts":1651367040000,"o":37699.5,"h":37700,"l":37675,"c":37689,"v":20.786}
{"ts":1651367100000,"o":37689,"h":37689.5,"l":37660,"c":37660,"v":18.507}
{"ts":1651367160000,"o":37660,"h":37660.5,"l":37630.5,"c":37656.5,"v":77.158}
{"ts":1651367220000,"o":37656.5,"h":37667,"l":37656.5,"c":37666,"v":23.327}
{"ts":1651367280000,"o":37666,"h":37666.5,"l":37666,"c":37666.5,"v":8.29}
{"ts":1651367340000,"o":37666.5,"h":37680,"l":37636,"c":37674.5,"v":15.943}
{"ts":1651367400000,"o":37674.5,"h":37687.5,"l":37674.5,"c":37679.5,"v":11.419}
{"ts":1651367460000,"o":37679.5,"h":37698,"l":37665.5,"c":37669.5,"v":43.747}
{"ts":1651367520000,"o":37669.5,"h":37670,"l":37669.5,"c":37670,"v":8.035}
{"ts":1651367580000,"o":37670,"h":37684.5,"l":37669.5,"c":37680.5,"v":15.56}
{"ts":1651367640000,"o":37680.5,"h":37681,"l":37623,"c":37627,"v":64.357}
{"ts":1651367700000,"o":37627,"h":37627,"l":37587.5,"c":37613,"v":155.319}
{"ts":1651367760000,"o":37613,"h":37629.5,"l":37592,"c":37629,"v":74.047}
{"ts":1651367820000,"o":37629,"h":37629.5,"l":37620,"c":37626.5,"v":19.998}
{"ts":1651367880000,"o":37626.5,"h":37639,"l":37602,"c":37602,"v":62.373}
{"ts":1651367940000,"o":37602,"h":37633.5,"l":37592.5,"c":37625,"v":41.735}
{"ts":1651368000000,"o":37625,"h":37635,"l":37610.5,"c":37634.5,"v":16.116}
{"ts":1651368060000,"o":37634.5,"h":37649.5,"l":37634.5,"c":37649.5,"v":15.223}
{"ts":1651368120000,"o":37649.5,"h":37650,"l":37649,"c":37649.5,"v":7.913}
{"ts":1651368180000,"o":37649.5,"h":37650,"l":37630,"c":37630,"v":49.146}
{"ts":1651368240000,"o":37630,"h":37630.5,"l":37605,"c":37605,"v":24.05}
{"ts":1651368300000,"o":37605,"h":37610.5,"l":37580,"c":37580,"v":36.056}
{"ts":1651368360000,"o":37580,"h":37592,"l":37534,"c":37592,"v":225.37}
{"ts":1651368420000,"o":37592,"h":37604.5,"l":37591.5,"c":37604.5,"v":28.516}
{"ts":1651368480000,"o":37604.5,"h":37604.5,"l":37586,"c":37586,"v":22.916}
{"ts":1651368540000,"o":37586,"h":37600,"l":37586,"c":37595.5,"v":33.739}
{"ts":1651368600000,"o":37595.5,"h":37625.5,"l":37570,"c":37570,"v":105.932}
{"ts":1651368660000,"o":37570,"h":37579.5,"l":37570,"c":37570.5,"v":32.223}
{"ts":1651368720000,"o":37570.5,"h":37578.5,"l":37565,"c":37565,"v":33.813}
{"ts":1651368780000,"o":37565,"h":37570.5,"l":37550.5,"c":37550.5,"v":45.674}
{"ts":1651368840000,"o":37550.5,"h":37572,"l":37550.5,"c":37572,"v":27.426}
{"ts":1651368900000,"o":37572,"h":37572,"l":37521,"c":37521,"v":71.361}
{"ts":1651368960000,"o":37521,"h":37532,"l":37351,"c":37513,"v":1052.621}
{"ts":1651369020000,"o":37513,"h":37576,"l":37512.5,"c":37575,"v":167.567}
{"ts":1651369080000,"o":37575,"h":37687,"l":37574.5,"c":37671,"v":235.018}
{"ts":1651369140000,"o":37671,"h":37671,"l":37628.5,"c":37628.5,"v":103.255}
{"ts":1651369200000,"o":37628.5,"h":37670,"l":37612.5,"c":37660.5,"v":75.798}
{"ts":1651369260000,"o":37660.5,"h":37677,"l":37660.5,"c":37672.5,"v":72.024}
{"ts":1651369320000,"o":37672.5,"h":37752,"l":37671,"c":37732,"v":377.212}
{"ts":1651369380000,"o":37732,"h":37886.5,"l":37732,"c":37822,"v":560.829}
{"ts":1651369440000,"o":37822,"h":37934,"l":37821.5,"c":37900,"v":334.952}
{"ts":1651369500000,"o":37900,"h":37900,"l":37816,"c":37887,"v":130.142}
{"ts":1651369560000,"o":37887,"h":37938,"l":37834.5,"c":37835,"v":130.493}
{"ts":1651369620000,"o":37835,"h":37892.5,"l":37834.5,"c":37876.5,"v":124.472}
{"ts":1651369680000,"o":37876.5,"h":37876.5,"l":37833.5,"c":37855,"v":58.326}
{"ts":1651369740000,"o":37855,"h":37898,"l":37842,"c":37898,"v":42.45}
{"ts":1651369800000,"o":37898,"h":37976,"l":37898,"c":37967.5,"v":187.58}
{"ts":1651369860000,"o":37967.5,"h":38033,"l":37957.5,"c":38020,"v":370.982}
{"ts":1651369920000,"o":38020,"h":38059,"l":38000,"c":38007.5,"v":286.544}
{"ts":1651369980000,"o":38007.5,"h":38007.5,"l":37958.5,"c":37973.5,"v":138.892}
{"ts":1651370040000,"o":37973.5,"h":37996,"l":37929,"c":37996,"v":188.797}
{"ts":1651370100000,"o":37996,"h":37996,"l":37940.5,"c":37940.5,"v":98.833}
{"ts":1651370160000,"o":37940.5,"h":37940.5,"l":37883,"c":37912,"v":196.342}
{"ts":1651370220000,"o":37912,"h":37925.5,"l":37900,"c":37923.5,"v":24.709}
{"ts":1651370280000,"o":37923.5,"h":37924,"l":37903,"c":37906,"v":29.291}
{"ts":1651370340000,"o":37906,"h":37917.5,"l":37885,"c":37917.5,"v":48.54}
{"ts":1651370400000,"o":37917.5,"h":37917.5,"l":37864,"c":37870.5,"v":41.439}
{"ts":1651370460000,"o":37870.5,"h":37896,"l":37866.5,"c":37881.5,"v":107.106}
{"ts":1651370520000,"o":37881.5,"h":37882,"l":37869.5,"c":37872.5,"v":56.915}
{"ts":1651370580000,"o":37872.5,"h":37886.5,"l":37872.5,"c":37886.5,"v":57.447}
{"ts":1651370640000,"o":37886.5,"h":37906,"l":37886,"c":37906,"v":27.283}
{"ts":1651370700000,"o":37906,"h":37906,"l":37886,"c":37886,"v":31.479}
{"ts":1651370760000,"o":37886,"h":37890,"l":37874.5,"c":37889.5,"v":19.038}
{"ts":1651370820000,"o":37889.5,"h":37890,"l":37885,"c":37890,"v":8.571}
{"ts":1651370880000,"o":37890,"h":37913,"l":37885.5,"c":37913,"v":38.014}
{"ts":1651370940000,"o":37913,"h":37955.5,"l":37900,"c":37955.5,"v":62.298}
{"ts":1651371000000,"o":37955.5,"h":37976.5,"l":37941.5,"c":37941.5,"v":68.3}
{"ts":1651371060000,"o":37941.5,"h":37946.5,"l":37941.5,"c":37946,"v":15.633}
{"ts":1651371120000,"o":37946,"h":37954,"l":37946,"c":37954,"v":39.582}
{"ts":1651371180000,"o":37954,"h":37973,"l":37953.5,"c":37961.5,"v":26.816}
{"ts":1651371240000,"o":37961.5,"h":37970,"l":37952,"c":37962.5,"v":59.624}
{"ts":1651371300000,"o":37962.5,"h":37976,"l":37932.5,"c":37932.5,"v":31.784}
{"ts":1651371360000,"o":37932.5,"h":37948,"l":37917.5,"c":37947.5,"v":39.327}
{"ts":1651371420000,"o":37947.5,"h":38001.5,"l":37947.5,"c":37992,"v":322.528}
{"ts":1651371480000,"o":37992,"h":38041.5,"l":37986,"c":38029,"v":151.808}
{"ts":1651371540000,"o":38029,"h":38043,"l":38028.5,"c":38038.5,"v":39.312}
{"ts":1651371600000,"o":38038.5,"h":38039,"l":38012.5,"c":38019.5,"v":42.141}
{"ts":1651371660000,"o":38019.5,"h":38027,"l":37986,"c":37986.5,"v":37.871}
{"ts":1651371720000,"o":37986.5,"h":37987,"l":37967.5,"c":37987,"v":35.916}
{"ts":1651371780000,"o":37987,"h":37987,"l":37980.5,"c":37981,"v":6.717}
{"ts":1651371840000,"o":37981,"h":37981,"l":37980,"c":37980.5,"v":15.291}
{"ts":1651371900000,"o":37980.5,"h":37980.5,"l":37943.5,"c":37944,"v":77.321}
{"ts":1651371960000,"o":37944,"h":37962.5,"l":37916.5,"c":37922,"v":38.622}
{"ts":1651372020000,"o":37922,"h":37935,"l":37901,"c":37929.5,"v":35.285}
{"ts":1651372080000,"o":37929.5,"h":37930,"l":37922,"c":37922.5,"v":10.464}
{"ts":1651372140000,"o":37922.5,"h":37922.5,"l":37919.5,"c":37920,"v":14.013}
{"ts":1651372200000,"o":37920,"h":37925,"l":37919.5,"c":37924.5,"v":30.647}
{"ts":1651372260000,"o":37924.5,"h":37925,"l":37923,"c":37923.5,"v":7.462}
{"ts":1651372320000,"o":37923.5,"h":37923.5,"l":37906,"c":37906,"v":12.391}
{"ts":1651372380000,"o":37906,"h":37906.5,"l":37906,"c":37906,"v":6.426}
{"ts":1651372440000,"o":37906,"h":37906.5,"l":37887,"c":37887,"v":30.591}
{"ts":1651372500000,"o":37887,"h":37893,"l":37885,"c":37893,"v":18.885}
{"ts":1651372560000,"o":37893,"h":37900,"l":37887,"c":37887.5,"v":17.968}
{"ts":1651372620000,"o":37887.5,"h":37887.5,"l":37872,"c":37872,"v":50.098}
{"ts":1651372680000,"o":37872,"h":37872.5,"l":37850,"c":37850,"v":37.411}
{"ts":1651372740000,"o":37850,"h":37870.5,"l":37832,"c":37864.5,"v":104.535}
{"ts":1651372800000,"o":37864.5,"h":37865,"l":37835.5,"c":37845.5,"v":33.41}
{"ts":1651372860000,"o":37845.5,"h":37866.5,"l":37827,"c":37827,"v":39.223}
{"ts":1651372920000,"o":37827,"h":37847.5,"l":37815,"c":37830,"v":43.299}
{"ts":1651372980000,"o":37830,"h":37830.5,"l":37788.5,"c":37788.5,"v":77.096}
{"ts":1651373040000,"o":37788.5,"h":37819,"l":37780.5,"c":37811.5,"v":63.635}
{"ts":1651373100000,"o":37811.5,"h":37820.5,"l":37811,"c":37820.5,"v":20.357}
{"ts":1651373160000,"o":37820.5,"h":37832,"l":37794,"c":37809.5,"v":39.165}
{"ts":1651373220000,"o":37809.5,"h":37817.5,"l":37801,"c":37812,"v":12.266}
{"ts":1651373280000,"o":37812,"h":37817.5,"l":37812,"c":37817.5,"v":8.732}
{"ts":1651373340000,"o":37817.5,"h":37845.5,"l":37817.5,"c":37842.5,"v":54.507}
{"ts":1651373400000,"o":37842.5,"h":37842.5,"l":37836.5,"c":37837,"v":12.071}
{"ts":1651373460000,"o":37837,"h":37837,"l":37835.5,"c":37835.5,"v":17.839}
{"ts":1651373520000,"o":37835.5,"h":37835.5,"l":37765,"c":37803,"v":85.062}
{"ts":1651373580000,"o":37803,"h":37818.5,"l":37802.5,"c":37818.5,"v":24.419}
{"ts":1651373640000,"o":37818.5,"h":37831.5,"l":37811,"c":37821.5,"v":42.641}
{"ts":1651373700000,"o":37821.5,"h":37825.5,"l":37821,"c":37821,"v":6.268}
{"ts":1651373760000,"o":37821,"h":37825.5,"l":37808,"c":37808,"v":16.076}
{"ts":1651373820000,"o":37808,"h":37808,"l":37807.5,"c":37807.5,"v":11.242}
{"ts":1651373880000,"o":37807.5,"h":37817,"l":37792,"c":37792,"v":13.991}
{"ts":1651373940000,"o":37792,"h":37811,"l":37782,"c":37810.5,"v":43.961}
{"ts":1651374000000,"o":37810.5,"h":37831.5,"l":37810.5,"c":37822,"v":42.035}
{"ts":1651374060000,"o":37822,"h":37822,"l":37801.5,"c":37804.5,"v":35.538}
{"ts":1651374120000,"o":37804.5,"h":37806.5,"l":37791,"c":37806,"v":21.295}
{"ts":1651374180000,"o":37806,"h":37824,"l":37792.5,"c":37806.5,"v":20.022}
{"ts":1651374240000,"o":37806.5,"h":37830,"l":37806.5,"c":37830,"v":21.97}
{"ts":1651374300000,"o":37830,"h":37830,"l":37829.5,"c":37830,"v":12.663}
{"ts":1651374360000,"o":37830,"h":37839,"l":37829.5,"c":37831,"v":23.881}
{"ts":1651374420000,"o":37831,"h":37850,"l":37830.5,"c":37850,"v":19.09}
{"ts":1651374480000,"o":37850,"h":37905,"l":37849.5,"c":37905,"v":77.967}
{"ts":1651374540000,"o":37905,"h":37906,"l":37889.5,"c":37894.5,"v":43.791}
{"ts":1651374600000,"o":37894.5,"h":37900,"l":37894.5,"c":37900,"v":16.856}
{"ts":1651374660000,"o":37900,"h":37900,"l":37895.5,"c":37895.5,"v":11.848}
{"ts":1651374720000,"o":37895.5,"h":37896,"l":37891.5,"c":37892,"v":18.239}
{"ts":1651374780000,"o":37892,"h":37915,"l":37891.5,"c":37914.5,"v":48.291}
{"ts":1651374840000,"o":37914.5,"h":37915,"l":37907.5,"c":37915,"v":10.823}
{"ts":1651374900000,"o":37915,"h":37915,"l":37882,"c":37882.5,"v":19.823}
{"ts":1651374960000,"o":37882.5,"h":37890.5,"l":37868.5,"c":37890.5,"v":62.605}
{"ts":1651375020000,"o":37890.5,"h":37901.5,"l":37890,"c":37901.5,"v":12.775}
{"ts":1651375080000,"o":37901.5,"h":37906.5,"l":37875,"c":37882,"v":12.939}
{"ts":1651375140000,"o":37882,"h":37905,"l":37882,"c":37905,"v":9.08}
{"ts":1651375200000,"o":37905,"h":37912.5,"l":37902.5,"c":37902.5,"v":18.402}
{"ts":1651375260000,"o":37902.5,"h":37950,"l":37902.5,"c":37949.5,"v":27.386}
{"ts":1651375320000,"o":37949.5,"h":38000,"l":37949.5,"c":37986.5,"v":103.87}
{"ts":1651375380000,"o":37986.5,"h":37986.5,"l":37964.5,"c":37985.5,"v":27.428}
{"ts":1651375440000,"o":37985.5,"h":37996,"l":37985.5,"c":37995,"v":14.393}
{"ts":1651375500000,"o":37995,"h":37995.5,"l":37995,"c":37995,"v":6.059}
{"ts":1651375560000,"o":37995,"h":37995.5,"l":37977.5,"c":37978,"v":17.383}
{"ts":1651375620000,"o":37978,"h":37978,"l":37962,"c":37962,"v":23.784}
{"ts":1651375680000,"o":37962,"h":37975,"l":37957.5,"c":37974.5,"v":15.933}
{"ts":1651375740000,"o":37974.5,"h":37989.5,"l":37974.5,"c":37989.5,"v":5.396}
{"ts":1651375800000,"o":37989.5,"h":37989.5,"l":37960.5,"c":37960.5,"v":36.283}
{"ts":1651375860000,"o":37960.5,"h":37988,"l":37928.5,"c":37988,"v":41.848}
{"ts":1651375920000,"o":37988,"h":37988,"l":37975,"c":37979,"v":16.535}
{"ts":1651375980000,"o":37979,"h":38014,"l":37979,"c":38009.5,"v":60.317}
{"ts":1651376040000,"o":38009.5,"h":38009.5,"l":37997,"c":37997,"v":36.267}
{"ts":1651376100000,"o":37997,"h":37997,"l":37964.5,"c":37970,"v":24.967}
{"ts":1651376160000,"o":37970,"h":37970.5,"l":37955,"c":37958.5,"v":17.418}
{"ts":1651376220000,"o":37958.5,"h":37968,"l":37958.5,"c":37968,"v":9.761}
{"ts":1651376280000,"o":37968,"h":37977.5,"l":37967.5,"c":37977.5,"v":12.148}
{"ts":1651376340000,"o":37977.5,"h":37986.5,"l":37968.5,"c":37972,"v":37.855}
{"ts":1651376400000,"o":37972,"h":37972,"l":37962,"c":37962,"v":17.992}
{"ts":1651376460000,"o":37962,"h":37968,"l":37962,"c":37967.5,"v":19.292}
{"ts":1651376520000,"o":37967.5,"h":37968,"l":37962,"c":37968,"v":20.846}
{"ts":1651376580000,"o":37968,"h":37983.5,"l":37968,"c":37983,"v":28.082}
{"ts":1651376640000,"o":37983,"h":37989,"l":37983,"c":37985.5,"v":14.004}
{"ts":1651376700000,"o":37985.5,"h":37985.5,"l":37968,"c":37968.5,"v":23.121}
{"ts":1651376760000,"o":37968.5,"h":37995,"l":37968,"c":37995,"v":15.614}
{"ts":1651376820000,"o":37995,"h":38000,"l":37987.5,"c":37999.5,"v":25.186}
{"ts":1651376880000,"o":37999.5,"h":38000,"l":37990,"c":37990.5,"v":28.123}
{"ts":1651376940000,"o":37990.5,"h":37998.5,"l":37987,"c":37998.5,"v":4.959}
{"ts":1651377000000,"o":37998.5,"h":37998.5,"l":37992,"c":37998,"v":13.166}
{"ts":1651377060000,"o":37998,"h":37998.5,"l":37998,"c":37998,"v":3.64}
{"ts":1651377120000,"o":37998,"h":37998.5,"l":37990,"c":37993.5,"v":6.878}
{"ts":1651377180000,"o":37993.5,"h":37996.5,"l":37993,"c":37996.5,"v":13.02}
{"ts":1651377240000,"o":37996.5,"h":38040,"l":37996,"c":38033,"v":65.837}
{"ts":1651377300000,"o":38033,"h":38042,"l":38032.5,"c":38038.5,"v":29.289}
{"ts":1651377360000,"o":38038.5,"h":38038.5,"l":38018.5,"c":38025,"v":14.82}
{"ts":1651377420000,"o":38025,"h":38025.5,"l":38004,"c":38004,"v":29.805}
{"ts":1651377480000,"o":38004,"h":38004.5,"l":38004,"c":38004.5,"v":11.228}
{"ts":1651377540000,"o":38004.5,"h":38022,"l":38004,"c":38022,"v":14.334}
{"ts":1651377600000,"o":38022,"h":38033.5,"l":38019.5,"c":38033,"v":11.81}
{"ts":1651377660000,"o":38033,"h":38038.5,"l":38033,"c":38038,"v":18.384}
{"ts":1651377720000,"o":38038,"h":38038.5,"l":38033,"c":38033.5,"v":25.762}
{"ts":1651377780000,"o":38033.5,"h":38035,"l":38033,"c":38035,"v":7.952}
{"ts":1651377840000,"o":38035,"h":38035,"l":38014,"c":38014,"v":55.659}
{"ts":1651377900000,"o":38014,"h":38016,"l":38014,"c":38015.5,"v":17.011}
{"ts":1651377960000,"o":38015.5,"h":38025,"l":38015.5,"c":38025,"v":17.133}
{"ts":1651378020000,"o":38025,"h":38025,"l":38017,"c":38017,"v":6.461}
{"ts":1651378080000,"o":38017,"h":38017.5,"l":37988,"c":37988,"v":47.72}
{"ts":1651378140000,"o":37988,"h":38014,"l":37988,"c":38014,"v":11.077}
{"ts":1651378200000,"o":38014,"h":38030,"l":38013.5,"c":38014,"v":29.444}
{"ts":1651378260000,"o":38014,"h":38014.5,"l":38008.5,"c":38008.5,"v":6.094}
{"ts":1651378320000,"o":38008.5,"h":38013.5,"l":38003.5,"c":38004,"v":15.939}
{"ts":1651378380000,"o":38004,"h":38004,"l":37969,"c":37993.5,"v":41.439}
{"ts":1651378440000,"o":37993.5,"h":37993.5,"l":37975.5,"c":37975.5,"v":36.061}
{"ts":1651378500000,"o":37975.5,"h":37995,"l":37975.5,"c":37994.5,"v":47.518}
{"ts":1651378560000,"o":37994.5,"h":38006.5,"l":37994.5,"c":38006,"v":9.928}
{"ts":1651378620000,"o":38006,"h":38006.5,"l":37976,"c":37976,"v":9.808}
{"ts":1651378680000,"o":37976,"h":37990.5,"l":37976,"c":37990.5,"v":7.057}
{"ts":1651378740000,"o":37990.5,"h":37993.5,"l":37957.5,"c":37963.5,"v":15.185}
{"ts":1651378800000,"o":37963.5,"h":37997,"l":37963,"c":37997,"v":16.458}
{"ts":1651378860000,"o":37997,"h":37997,"l":37996.5,"c":37996.5,"v":9.461}
{"ts":1651378920000,"o":37996.5,"h":37997,"l":37975,"c":37975,"v":25.141}
{"ts":1651378980000,"o":37975,"h":37997.5,"l":37975,"c":37993,"v":52.035}
{"ts":1651379040000,"o":37993,"h":37993.5,"l":37993,"c":37993,"v":12.25}
{"ts":1651379100000,"o":37993,"h":37993.5,"l":37979,"c":37979,"v":12.46}
{"ts":1651379160000,"o":37979,"h":37982.5,"l":37976.5,"c":37982.5,"v":8.388}
{"ts":1651379220000,"o":37982.5,"h":37983.5,"l":37982.5,"c":37983.5,"v":6.082}
{"ts":1651379280000,"o":37983.5,"h":37983.5,"l":37969,"c":37970,"v":7.806}
{"ts":1651379340000,"o":37970,"h":37970,"l":37958.5,"c":37958.5,"v":31.92}
{"ts":1651379400000,"o":37958.5,"h":37958.5,"l":37935.5,"c":37954,"v":30.009}
{"ts":1651379460000,"o":37954,"h":37954.5,"l":37939.5,"c":37946,"v":24.255}
{"ts":1651379520000,"o":37946,"h":37954.5,"l":37945.5,"c":37954,"v":11.202}
{"ts":1651379580000,"o":37954,"h":37954,"l":37901,"c":37930.5,"v":90.369}
{"ts":1651379640000,"o":37930.5,"h":37953.5,"l":37930,"c":37953.5,"v":18.315}
{"ts":1651379700000,"o":37953.5,"h":37953.5,"l":37941,"c":37941.5,"v":19.997}
{"ts":1651379760000,"o":37941.5,"h":37949.5,"l":37933,"c":37933,"v":12.94}
{"ts":1651379820000,"o":37933,"h":37939.5,"l":37920.5,"c":37920.5,"v":46.489}
{"ts":1651379880000,"o":37920.5,"h":37921,"l":37887.5,"c":37914,"v":77.699}
{"ts":1651379940000,"o":37914,"h":37914,"l":37909.5,"c":37909.5,"v":18.756}
{"ts":1651380000000,"o":37909.5,"h":37910,"l":37905,"c":37905,"v":12.451}
{"ts":1651380060000,"o":37905,"h":37919.5,"l":37905,"c":37914,"v":26.099}
{"ts":1651380120000,"o":37914,"h":37914,"l":37913.5,"c":37914,"v":4.478}
{"ts":1651380180000,"o":37914,"h":37933,"l":37913.5,"c":37920,"v":41.767}
{"ts":1651380240000,"o":37920,"h":37920.5,"l":37920,"c":37920.5,"v":5.434}
{"ts":1651380300000,"o":37920.5,"h":37920.5,"l":37920,"c":37920.5,"v":12.145}
{"ts":1651380360000,"o":37920.5,"h":37920.5,"l":37920,"c":37920.5,"v":27.722}
{"ts":1651380420000,"o":37920.5,"h":37920.5,"l":37920,"c":37920,"v":12.524}
{"ts":1651380480000,"o":37920,"h":37928,"l":37906.5,"c":37907,"v":20.776}
{"ts":1651380540000,"o":37907,"h":37915,"l":37906,"c":37906.5,"v":15.329}
{"ts":1651380600000,"o":37906.5,"h":37906.5,"l":37858,"c":37874,"v":66.115}
{"ts":1651380660000,"o":37874,"h":37882.5,"l":37873.5,"c":37873.5,"v":33.5}
{"ts":1651380720000,"o":37873.5,"h":37874,"l":37873.5,"c":37874,"v":13.119}
{"ts":1651380780000,"o":37874,"h":37874,"l":37873.5,"c":37874,"v":10.855}
{"ts":1651380840000,"o":37874,"h":37882.5,"l":37874,"c":37882.5,"v":13.979}
{"ts":1651380900000,"o":37882.5,"h":37898,"l":37882,"c":37898,"v":21.172}
{"ts":1651380960000,"o":37898,"h":37917.5,"l":37898,"c":37905.5,"v":80.165}
{"ts":1651381020000,"o":37905.5,"h":37905.5,"l":37892.5,"c":37892.5,"v":33.511}
{"ts":1651381080000,"o":37892.5,"h":37930.5,"l":37892.5,"c":37930.5,"v":40.308}
{"ts":1651381140000,"o":37930.5,"h":37930.5,"l":37930,"c":37930.5,"v":4.64}
{"ts":1651381200000,"o":37930.5,"h":37949.5,"l":37930.5,"c":37949.5,"v":18.466}
{"ts":1651381260000,"o":37949.5,"h":37949.5,"l":37930,"c":37934.5,"v":22.623}
{"ts":1651381320000,"o":37934.5,"h":37934.5,"l":37926,"c":37929,"v":8.512}
{"ts":1651381380000,"o":37929,"h":37940,"l":37928.5,"c":37940,"v":17.798}
{"ts":1651381440000,"o":37940,"h":37943.5,"l":37940,"c":37943,"v":8.483}
{"ts":1651381500000,"o":37943,"h":37943.5,"l":37924,"c":37924,"v":12.699}
{"ts":1651381560000,"o":37924,"h":37925.5,"l":37916,"c":37925.5,"v":9.286}
{"ts":1651381620000,"o":37925.5,"h":37950.5,"l":37901,"c":37950.5,"v":66.229}
{"ts":1651381680000,"o":37950.5,"h":37973.5,"l":37950.5,"c":37973.5,"v":50.397}
{"ts":1651381740000,"o":37973.5,"h":37973.5,"l":37972,"c":37972,"v":16.987}
{"ts":1651381800000,"o":37972,"h":37994,"l":37972,"c":37993.5,"v":57.647}
{"ts":1651381860000,"o":37993.5,"h":38140,"l":37993.5,"c":38087.5,"v":591.952}
{"ts":1651381920000,"o":38087.5,"h":38111.5,"l":38087.5,"c":38092,"v":77.636}
{"ts":1651381980000,"o":38092,"h":38120,"l":38072.5,"c":38079,"v":136.137}
{"ts":1651382040000,"o":38079,"h":38116,"l":38078.5,"c":38116,"v":54.718}
{"ts":1651382100000,"o":38116,"h":38153,"l":38115.5,"c":38131,"v":163.93}
{"ts":1651382160000,"o":38131,"h":38131,"l":38073.5,"c":38073.5,"v":70.906}
{"ts":1651382220000,"o":38073.5,"h":38073.5,"l":38010,"c":38047,"v":87.464}
{"ts":1651382280000,"o":38047,"h":38067,"l":38047,"c":38064,"v":25.087}
{"ts":1651382340000,"o":38064,"h":38067,"l":38055,"c":38056,"v":19.371}
{"ts":1651382400000,"o":38056,"h":38075,"l":38056,"c":38074.5,"v":18.539}
{"ts":1651382460000,"o":38074.5,"h":38075,"l":38074,"c":38074.5,"v":9.202}
{"ts":1651382520000,"o":38074.5,"h":38074.5,"l":38068,"c":38068,"v":10.361}
{"ts":1651382580000,"o":38068,"h":38074.5,"l":38068,"c":38074,"v":12.112}
{"ts":1651382640000,"o":38074,"h":38074,"l":38056.5,"c":38057,"v":20.89}
{"ts":1651382700000,"o":38057,"h":38057.5,"l":38035,"c":38035.5,"v":22.272}
{"ts":1651382760000,"o":38035.5,"h":38082.5,"l":38035.5,"c":38082.5,"v":25.615}
{"ts":1651382820000,"o":38082.5,"h":38083,"l":38080,"c":38080,"v":20.386}
{"ts":1651382880000,"o":38080,"h":38080.5,"l":38073.5,"c":38074,"v":12.935}
{"ts":1651382940000,"o":38074,"h":38080.5,"l":38073.5,"c":38073.5,"v":8.496}
{"ts":1651383000000,"o":38073.5,"h":38095,"l":38073.5,"c":38095,"v":60.368}
{"ts":1651383060000,"o":38095,"h":38099,"l":38070.5,"c":38070.5,"v":94.096}
{"ts":1651383120000,"o":38070.5,"h":38085,"l":38065,"c":38085,"v":15.371}
{"ts":1651383180000,"o":38085,"h":38085,"l":38084.5,"c":38085,"v":5.174}
{"ts":1651383240000,"o":38085,"h":38085,"l":38070,"c":38070,"v":62.763}
{"ts":1651383300000,"o":38070,"h":38076,"l":38062.5,"c":38076,"v":24.864}
{"ts":1651383360000,"o":38076,"h":38100,"l":38075.5,"c":38099.5,"v":11.204}
{"ts":1651383420000,"o":38099.5,"h":38100,"l":38099.5,"c":38099.5,"v":11.46}
{"ts":1651383480000,"o":38099.5,"h":38105,"l":38099.5,"c":38105,"v":9.611}
{"ts":1651383540000,"o":38105,"h":38105,"l":38082,"c":38082,"v":25.964}
{"ts":1651383600000,"o":38082,"h":38086,"l":38082,"c":38085.5,"v":2.982}
{"ts":1651383660000,"o":38085.5,"h":38098.5,"l":38085.5,"c":38098.5,"v":11.47}
{"ts":1651383720000,"o":38098.5,"h":38098.5,"l":38089,"c":38089,"v":4.15}
{"ts":1651383780000,"o":38089,"h":38089.5,"l":38089,"c":38089.5,"v":2.991}
{"ts":1651383840000,"o":38089.5,"h":38089.5,"l":38071,"c":38079,"v":17.552}
{"ts":1651383900000,"o":38079,"h":38090,"l":38069,"c":38069,"v":23.119}
{"ts":1651383960000,"o":38069,"h":38069.5,"l":38037,"c":38048.5,"v":31.193}
{"ts":1651384020000,"o":38048.5,"h":38061,"l":38048,"c":38049.5,"v":11.397}
{"ts":1651384080000,"o":38049.5,"h":38049.5,"l":38044,"c":38044.5,"v":5.228}
{"ts":1651384140000,"o":38044.5,"h":38061,"l":38044,"c":38051,"v":13.605}
{"ts":1651384200000,"o":38051,"h":38051,"l":38050.5,"c":38050.5,"v":4.651}
{"ts":1651384260000,"o":38050.5,"h":38051,"l":38050.5,"c":38050.5,"v":5.602}
{"ts":1651384320000,"o":38050.5,"h":38051,"l":38045,"c":38045,"v":10.447}
{"ts":1651384380000,"o":38045,"h":38045.5,"l":38045,"c":38045.5,"v":6.339}
{"ts":1651384440000,"o":38045.5,"h":38045.5,"l":38045,"c":38045.5,"v":2.785}
{"ts":1651384500000,"o":38045.5,"h":38045.5,"l":38037,"c":38037.5,"v":18.114}
{"ts":1651384560000,"o":38037.5,"h":38037.5,"l":38037,"c":38037,"v":3.297}
{"ts":1651384620000,"o":38037,"h":38051,"l":38037,"c":38051,"v":15.258}
{"ts":1651384680000,"o":38051,"h":38070,"l":38051,"c":38060,"v":16.869}
{"ts":1651384740000,"o":38060,"h":38060,"l":38041.5,"c":38041.5,"v":9.026}
{"ts":1651384800000,"o":38041.5,"h":38063.5,"l":38041.5,"c":38044,"v":24.155}
{"ts":1651384860000,"o":38044,"h":38061.5,"l":38037,"c":38061,"v":13.841}
{"ts":1651384920000,"o":38061,"h":38066.5,"l":38054.5,"c":38066.5,"v":14.036}
{"ts":1651384980000,"o":38066.5,"h":38066.5,"l":38062.5,"c":38062.5,"v":6.009}
{"ts":1651385040000,"o":38062.5,"h":38078,"l":38062.5,"c":38077.5,"v":8.185}
{"ts":1651385100000,"o":38077.5,"h":38119,"l":38077.5,"c":38119,"v":83.876}
{"ts":1651385160000,"o":38119,"h":38135,"l":38117.5,"c":38117.5,"v":50.393}
{"ts":1651385220000,"o":38117.5,"h":38117.5,"l":38089,"c":38096.5,"v":35.795}
{"ts":1651385280000,"o":38096.5,"h":38096.5,"l":38096,"c":38096.5,"v":11.521}
{"ts":1651385340000,"o":38096.5,"h":38100.5,"l":38081,"c":38095,"v":13.522}
{"ts":1651385400000,"o":38095,"h":38095,"l":38074.5,"c":38074.5,"v":4.985}
{"ts":1651385460000,"o":38074.5,"h":38075,"l":38065,"c":38065,"v":7.369}
{"ts":1651385520000,"o":38065,"h":38065.5,"l":38050,"c":38050.5,"v":13.215}
{"ts":1651385580000,"o":38050.5,"h":38070.5,"l":38050,"c":38065,"v":13.934}
{"ts":1651385640000,"o":38065,"h":38065.5,"l":38053.5,"c":38054,"v":6.929}
{"ts":1651385700000,"o":38054,"h":38062,"l":38053.5,"c":38061.5,"v":5.676}
{"ts":1651385760000,"o":38061.5,"h":38062,"l":38061.5,"c":38061.5,"v":3.919}
{"ts":1651385820000,"o":38061.5,"h":38062,"l":38052.5,"c":38052.5,"v":7.379}
{"ts":1651385880000,"o":38052.5,"h":38052.5,"l":38041.5,"c":38044,"v":12.034}
{"ts":1651385940000,"o":38044,"h":38057,"l":38044,"c":38057,"v":37.39}
{"ts":1651386000000,"o":38057,"h":38059.5,"l":38057,"c":38059.5,"v":2.585}
{"ts":1651386060000,"o":38059.5,"h":38080.5,"l":38059,"c":38080.5,"v":21.206}
{"ts":1651386120000,"o":38080.5,"h":38080.5,"l":38061.5,"c":38071,"v":7.108}
{"ts":1651386180000,"o":38071,"h":38089,"l":38071,"c":38088.5,"v":5.274}
{"ts":1651386240000,"o":38088.5,"h":38090.5,"l":38088.5,"c":38090.5,"v":26.071}
{"ts":1651386300000,"o":38090.5,"h":38090.5,"l":38085.5,"c":38086,"v":8.991}
{"ts":1651386360000,"o":38086,"h":38086,"l":38078.5,"c":38079,"v":1.695}
{"ts":1651386420000,"o":38079,"h":38088,"l":38078.5,"c":38088,"v":6.353}
{"ts":1651386480000,"o":38088,"h":38093,"l":38059,"c":38059,"v":64.012}
{"ts":1651386540000,"o":38059,"h":38059.5,"l":38059,"c":38059,"v":15.647}
{"ts":1651386600000,"o":38059,"h":38059.5,"l":38059,"c":38059,"v":9.705}
{"ts":1651386660000,"o":38059,"h":38059.5,"l":38022,"c":38022,"v":37.989}
{"ts":1651386720000,"o":38022,"h":38022.5,"l":38001.5,"c":38001.5,"v":48.632}
{"ts":1651386780000,"o":38001.5,"h":38005.5,"l":37985,"c":37987,"v":120.43}
{"ts":1651386840000,"o":37987,"h":37996,"l":37984,"c":37984.5,"v":83.782}
{"ts":1651386900000,"o":37984.5,"h":37992,"l":37984,"c":37991.5,"v":20.241}
{"ts":1651386960000,"o":37991.5,"h":38005.5,"l":37991.5,"c":37993,"v":13.486}
{"ts":1651387020000,"o":37993,"h":38000,"l":37992,"c":37992,"v":22.322}
{"ts":1651387080000,"o":37992,"h":38000,"l":37992,"c":37999,"v":11.146}
{"ts":1651387140000,"o":37999,"h":37999.5,"l":37999,"c":37999.5,"v":14.107}
{"ts":1651387200000,"o":37999.5,"h":38015,"l":37999.5,"c":38015,"v":48.853}
{"ts":1651387260000,"o":38015,"h":38025,"l":38014,"c":38014.5,"v":42.597}
{"ts":1651387320000,"o":38014.5,"h":38020,"l":38013,"c":38019.5,"v":7.593}
{"ts":1651387380000,"o":38019.5,"h":38020,"l":38002.5,"c":38002.5,"v":17.971}
{"ts":1651387440000,"o":38002.5,"h":38003,"l":38002.5,"c":38002.5,"v":4.187}
{"ts":1651387500000,"o":38002.5,"h":38003,"l":38000,"c":38000.5,"v":3.923}
{"ts":1651387560000,"o":38000.5,"h":38000.5,"l":38000,"c":38000,"v":17.582}
{"ts":1651387620000,"o":38000,"h":38000.5,"l":37985,"c":37985,"v":14.482}
{"ts":1651387680000,"o":37985,"h":37985.5,"l":37980,"c":37980,"v":47.422}
{"ts":1651387740000,"o":37980,"h":37999,"l":37977.5,"c":37993,"v":22.406}
{"ts":1651387800000,"o":37993,"h":37993.5,"l":37981.5,"c":37984.5,"v":11.694}
{"ts":1651387860000,"o":37984.5,"h":37998.5,"l":37984.5,"c":37998.5,"v":6.076}
{"ts":1651387920000,"o":37998.5,"h":37998.5,"l":37978,"c":37978,"v":46.419}
{"ts":1651387980000,"o":37978,"h":37984.5,"l":37978,"c":37984,"v":10.942}
{"ts":1651388040000,"o":37984,"h":37984.5,"l":37977,"c":37977,"v":4.84}
{"ts":1651388100000,"o":37977,"h":37977,"l":37936,"c":37948.5,"v":161.315}
{"ts":1651388160000,"o":37948.5,"h":37949,"l":37921,"c":37924.5,"v":98.865}
{"ts":1651388220000,"o":37924.5,"h":37936,"l":37924.5,"c":37925,"v":104.178}
{"ts":1651388280000,"o":37925,"h":37933.5,"l":37924.5,"c":37933,"v":17.237}
{"ts":1651388340000,"o":37933,"h":37933.5,"l":37933,"c":37933,"v":17.016}
{"ts":1651388400000,"o":37933,"h":37936,"l":37933,"c":37935.5,"v":16.644}
{"ts":1651388460000,"o":37935.5,"h":37944,"l":37934,"c":37934,"v":47.869}
{"ts":1651388520000,"o":37934,"h":37934.5,"l":37879,"c":37920,"v":109.53}
{"ts":1651388580000,"o":37920,"h":37950,"l":37919.5,"c":37950,"v":30.738}
{"ts":1651388640000,"o":37950,"h":37950,"l":37919,"c":37938.5,"v":19.998}
{"ts":1651388700000,"o":37938.5,"h":37945,"l":37938.5,"c":37945,"v":33.321}
{"ts":1651388760000,"o":37945,"h":37945,"l":37944.5,"c":37945,"v":11.602}
{"ts":1651388820000,"o":37945,"h":37945,"l":37944.5,"c":37945,"v":9.085}
{"ts":1651388880000,"o":37945,"h":37945,"l":37922,"c":37926.5,"v":20.435}
{"ts":1651388940000,"o":37926.5,"h":37927,"l":37908,"c":37923.5,"v":35.928}
{"ts":1651389000000,"o":37923.5,"h":37939,"l":37923.5,"c":37925,"v":16.202}
{"ts":1651389060000,"o":37925,"h":37925,"l":37914.5,"c":37914.5,"v":29.987}
{"ts":1651389120000,"o":37914.5,"h":37924.5,"l":37914.5,"c":37924.5,"v":17.089}
{"ts":1651389180000,"o":37924.5,"h":37924.5,"l":37915.5,"c":37916,"v":12.321}
{"ts":1651389240000,"o":37916,"h":37920,"l":37915.5,"c":37920,"v":4.24}
{"ts":1651389300000,"o":37920,"h":37925,"l":37912.5,"c":37912.5,"v":19.633}
{"ts":1651389360000,"o":37912.5,"h":37912.5,"l":37900,"c":37911,"v":81.723}
{"ts":1651389420000,"o":37911,"h":37920,"l":37911,"c":37920,"v":9.274}
{"ts":1651389480000,"o":37920,"h":37920,"l":37919.5,"c":37919.5,"v":6.286}
{"ts":1651389540000,"o":37919.5,"h":37926,"l":37910.5,"c":37910.5,"v":21.538}
{"ts":1651389600000,"o":37910.5,"h":37911,"l":37910.5,"c":37910.5,"v":13.329}
{"ts":1651389660000,"o":37910.5,"h":37924,"l":37910.5,"c":37924,"v":18.107}
{"ts":1651389720000,"o":37924,"h":37924,"l":37923.5,"c":37924,"v":2.158}
{"ts":1651389780000,"o":37924,"h":37924,"l":37880,"c":37896.5,"v":42.126}
{"ts":1651389840000,"o":37896.5,"h":37899.5,"l":37896.5,"c":37896.5,"v":112.932}
{"ts":1651389900000,"o":37896.5,"h":37920,"l":37896,"c":37915.5,"v":114.008}
{"ts":1651389960000,"o":37915.5,"h":37919.5,"l":37906.5,"c":37919.5,"v":9.832}
{"ts":1651390020000,"o":37919.5,"h":37919.5,"l":37906,"c":37906,"v":46.788}
{"ts":1651390080000,"o":37906,"h":37906.5,"l":37906,"c":37906,"v":15.783}
{"ts":1651390140000,"o":37906,"h":37906.5,"l":37903.5,"c":37903.5,"v":9.962}
{"ts":1651390200000,"o":37903.5,"h":37906.5,"l":37903.5,"c":37906.5,"v":25.897}
{"ts":1651390260000,"o":37906.5,"h":37916,"l":37906.5,"c":37915.5,"v":62.784}
{"ts":1651390320000,"o":37915.5,"h":37923.5,"l":37915.5,"c":37923.5,"v":19.93}
{"ts":1651390380000,"o":37923.5,"h":37923.5,"l":37923,"c":37923.5,"v":75.174}
{"ts":1651390440000,"o":37923.5,"h":37930,"l":37923,"c":37930,"v":21.52}
{"ts":1651390500000,"o":37930,"h":37960,"l":37929.5,"c":37960,"v":31.357}
{"ts":1651390560000,"o":37960,"h":37960,"l":37951.5,"c":37951.5,"v":48.615}
{"ts":1651390620000,"o":37951.5,"h":37952,"l":37948.5,"c":37948.5,"v":16.405}
{"ts":1651390680000,"o":37948.5,"h":37949,"l":37942,"c":37942.5,"v":15.602}
{"ts":1651390740000,"o":37942.5,"h":37950,"l":37942.5,"c":37950,"v":10.832}
{"ts":1651390800000,"o":37950,"h":37963,"l":37949.5,"c":37963,"v":39.993}
{"ts":1651390860000,"o":37963,"h":37963,"l":37957.5,"c":37958.5,"v":14.779}
{"ts":1651390920000,"o":37958.5,"h":37958.5,"l":37951.5,"c":37951.5,"v":22.574}
{"ts":1651390980000,"o":37951.5,"h":37952,"l":37931,"c":37931.5,"v":23.901}
{"ts":1651391040000,"o":37931.5,"h":37931.5,"l":37930.5,"c":37931,"v":6.372}
{"ts":1651391100000,"o":37931,"h":37931.5,"l":37930.5,"c":37931.5,"v":10.378}
{"ts":1651391160000,"o":37931.5,"h":37938,"l":37931,"c":37937.5,"v":7.205}
{"ts":1651391220000,"o":37937.5,"h":37938,"l":37937.5,"c":37938,"v":4.327}
{"ts":1651391280000,"o":37938,"h":37938,"l":37937.5,"c":37937.5,"v":2.876}
{"ts":1651391340000,"o":37937.5,"h":37938,"l":37937.5,"c":37937.5,"v":5.89}
{"ts":1651391400000,"o":37937.5,"h":37938,"l":37937.5,"c":37937.5,"v":1.81}
{"ts":1651391460000,"o":37937.5,"h":37950,"l":37935.5,"c":37935.5,"v":15.387}
{"ts":1651391520000,"o":37935.5,"h":37936,"l":37913,"c":37913,"v":61.301}
{"ts":1651391580000,"o":37913,"h":37913.5,"l":37911.5,"c":37912,"v":14.005}
{"ts":1651391640000,"o":37912,"h":37912,"l":37910,"c":37910.5,"v":9.065}
{"ts":1651391700000,"o":37910.5,"h":37910.5,"l":37900,"c":37900,"v":14.309}
{"ts":1651391760000,"o":37900,"h":37923,"l":37900,"c":37923,"v":14.428}
{"ts":1651391820000,"o":37923,"h":37941,"l":37922.5,"c":37941,"v":21.012}
{"ts":1651391880000,"o":37941,"h":37941,"l":37940.5,"c":37941,"v":6.164}
{"ts":1651391940000,"o":37941,"h":37941,"l":37932.5,"c":37932.5,"v":3.937}
{"ts":1651392000000,"o":37932.5,"h":37933,"l":37915,"c":37915.5,"v":35.371}
{"ts":1651392060000,"o":37915.5,"h":37923,"l":37915,"c":37923,"v":13.58}
{"ts":1651392120000,"o":37923,"h":37937.5,"l":37922.5,"c":37937,"v":10.582}
{"ts":1651392180000,"o":37937,"h":37949.5,"l":37937,"c":37949.5,"v":14.761}
{"ts":1651392240000,"o":37949.5,"h":37970,"l":37949.5,"c":37959,"v":31.202}
{"ts":1651392300000,"o":37959,"h":37966.5,"l":37958.5,"c":37966,"v":11.161}
{"ts":1651392360000,"o":37966,"h":37996,"l":37966,"c":37993,"v":57.95}
{"ts":1651392420000,"o":37993,"h":37993.5,"l":37977.5,"c":37983,"v":36.478}
{"ts":1651392480000,"o":37983,"h":37983.5,"l":37972,"c":37977,"v":9.351}
{"ts":1651392540000,"o":37977,"h":37987,"l":37977,"c":37978,"v":5.788}
{"ts":1651392600000,"o":37978,"h":37978.5,"l":37976.5,"c":37976.5,"v":3.072}
{"ts":1651392660000,"o":37976.5,"h":37977,"l":37976.5,"c":37977,"v":3.845}
{"ts":1651392720000,"o":37977,"h":38021,"l":37976.5,"c":38020.5,"v":124.787}
{"ts":1651392780000,"o":38020.5,"h":38021,"l":38016.5,"c":38017,"v":18.953}
{"ts":1651392840000,"o":38017,"h":38017,"l":38016.5,"c":38016.5,"v":11.305}
{"ts":1651392900000,"o":38016.5,"h":38017,"l":38014,"c":38014,"v":18.128}
{"ts":1651392960000,"o":38014,"h":38014,"l":38013,"c":38013.5,"v":9.766}
{"ts":1651393020000,"o":38013.5,"h":38013.5,"l":38013,"c":38013.5,"v":9.157}
{"ts":1651393080000,"o":38013.5,"h":38013.5,"l":38013,"c":38013.5,"v":10.655}
{"ts":1651393140000,"o":38013.5,"h":38013.5,"l":38004,"c":38004.5,"v":18.031}
{"ts":1651393200000,"o":38004.5,"h":38008.5,"l":38000.5,"c":38008.5,"v":42.938}
{"ts":1651393260000,"o":38008.5,"h":38008.5,"l":38000,"c":38000,"v":15.236}
{"ts":1651393320000,"o":38000,"h":38000,"l":37977,"c":37977,"v":55.385}
{"ts":1651393380000,"o":37977,"h":37977.5,"l":37966,"c":37977.5,"v":18.293}
{"ts":1651393440000,"o":37977.5,"h":37987,"l":37977,"c":37986.5,"v":6.917}
{"ts":1651393500000,"o":37986.5,"h":37987,"l":37977.5,"c":37978,"v":24.446}
{"ts":1651393560000,"o":37978,"h":37987,"l":37977.5,"c":37987,"v":1.807}
{"ts":1651393620000,"o":37987,"h":37991.5,"l":37986.5,"c":37991.5,"v":51.575}
{"ts":1651393680000,"o":37991.5,"h":37991.5,"l":37991,"c":37991.5,"v":3.057}
{"ts":1651393740000,"o":37991.5,"h":37991.5,"l":37979,"c":37979.5,"v":22.378}
{"ts":1651393800000,"o":37979.5,"h":37979.5,"l":37979,"c":37979,"v":3.179}
{"ts":1651393860000,"o":37979,"h":38000,"l":37979,"c":38000,"v":19.556}
{"ts":1651393920000,"o":38000,"h":38000,"l":37999.5,"c":37999.5,"v":4.949}
{"ts":1651393980000,"o":37999.5,"h":38014.5,"l":37999.5,"c":38014,"v":17.002}
{"ts":1651394040000,"o":38014,"h":38020,"l":38012.5,"c":38013,"v":8.264}
{"ts":1651394100000,"o":38013,"h":38018,"l":38000,"c":38000,"v":17.507}
{"ts":1651394160000,"o":38000,"h":38000.5,"l":37995,"c":37995,"v":8.718}
{"ts":1651394220000,"o":37995,"h":37995.5,"l":37972,"c":37972,"v":24.482}
{"ts":1651394280000,"o":37972,"h":37975.5,"l":37962.5,"c":37966,"v":19.062}
{"ts":1651394340000,"o":37966,"h":37966,"l":37950,"c":37960.5,"v":17.417}
{"ts":1651394400000,"o":37960.5,"h":37961,"l":37960.5,"c":37960.5,"v":4.389}
{"ts":1651394460000,"o":37960.5,"h":37963,"l":37960.5,"c":37963,"v":11.451}
{"ts":1651394520000,"o":37963,"h":37969.5,"l":37962.5,"c":37969.5,"v":5.48}
{"ts":1651394580000,"o":37969.5,"h":37979,"l":37969,"c":37979,"v":3.922}
{"ts":1651394640000,"o":37979,"h":37985.5,"l":37978.5,"c":37985,"v":4.717}
{"ts":1651394700000,"o":37985,"h":37985.5,"l":37972,"c":37972.5,"v":9.488}
{"ts":1651394760000,"o":37972.5,"h":37979,"l":37970,"c":37970,"v":6.768}
{"ts":1651394820000,"o":37970,"h":37976,"l":37970,"c":37976,"v":13.942}
{"ts":1651394880000,"o":37976,"h":37986,"l":37976,"c":37986,"v":9.662}
{"ts":1651394940000,"o":37986,"h":37986,"l":37985.5,"c":37986,"v":3.12}
{"ts":1651395000000,"o":37986,"h":37986,"l":37985.5,"c":37985.5,"v":6.28}
{"ts":1651395060000,"o":37985.5,"h":37986,"l":37985.5,"c":37986,"v":4.426}
{"ts":1651395120000,"o":37986,"h":38020,"l":37985.5,"c":38020,"v":25.834}
{"ts":1651395180000,"o":38020,"h":38035,"l":38019.5,"c":38025,"v":33.223}
{"ts":1651395240000,"o":38025,"h":38025.5,"l":38018,"c":38018,"v":11.464}
{"ts":1651395300000,"o":38018,"h":38018.5,"l":37998,"c":37998.5,"v":15.648}
{"ts":1651395360000,"o":37998.5,"h":38012,"l":37998.5,"c":38007,"v":22.317}
{"ts":1651395420000,"o":38007,"h":38010,"l":38005.5,"c":38005.5,"v":4.331}
{"ts":1651395480000,"o":38005.5,"h":38011.5,"l":38005.5,"c":38011,"v":2.615}
{"ts":1651395540000,"o":38011,"h":38011.5,"l":38011,"c":38011.5,"v":8.084}
{"ts":1651395600000,"o":38011.5,"h":38027.5,"l":38011.5,"c":38023.5,"v":14.154}
{"ts":1651395660000,"o":38023.5,"h":38030,"l":38020,"c":38020.5,"v":15.175}
{"ts":1651395720000,"o":38020.5,"h":38020.5,"l":38019,"c":38019.5,"v":26.456}
{"ts":1651395780000,"o":38019.5,"h":38019.5,"l":38015.5,"c":38015.5,"v":12.139}
{"ts":1651395840000,"o":38015.5,"h":38016,"l":38015.5,"c":38015.5,"v":12.678}
{"ts":1651395900000,"o":38015.5,"h":38016,"l":38015.5,"c":38016,"v":14.579}
{"ts":1651395960000,"o":38016,"h":38016,"l":38015.5,"c":38015.5,"v":4.283}
{"ts":1651396020000,"o":38015.5,"h":38016,"l":37994,"c":37994.5,"v":31.426}
{"ts":1651396080000,"o":37994.5,"h":37994.5,"l":37983,"c":37984.5,"v":11.108}
{"ts":1651396140000,"o":37984.5,"h":37988,"l":37984.5,"c":37988,"v":7.93}
{"ts":1651396200000,"o":37988,"h":37991.5,"l":37982.5,"c":37987.5,"v":6.476}
{"ts":1651396260000,"o":37987.5,"h":37988,"l":37987.5,"c":37987.5,"v":6.507}
{"ts":1651396320000,"o":37987.5,"h":37987.5,"l":37980,"c":37980,"v":23.12}
{"ts":1651396380000,"o":37980,"h":37980.5,"l":37980,"c":37980,"v":5.15}
{"ts":1651396440000,"o":37980,"h":37980.5,"l":37953,"c":37964,"v":23.29}
{"ts":1651396500000,"o":37964,"h":37968.5,"l":37964,"c":37968.5,"v":6.592}
{"ts":1651396560000,"o":37968.5,"h":37968.5,"l":37960,"c":37960.5,"v":12.697}
{"ts":1651396620000,"o":37960.5,"h":37960.5,"l":37951,"c":37951,"v":13.507}
{"ts":1651396680000,"o":37951,"h":37951.5,"l":37951,"c":37951,"v":12.587}
{"ts":1651396740000,"o":37951,"h":37951.5,"l":37928,"c":37928,"v":33.29}
{"ts":1651396800000,"o":37928,"h":37959,"l":37928,"c":37955,"v":23.27}
{"ts":1651396860000,"o":37955,"h":37955.5,"l":37931.5,"c":37931.5,"v":11.797}
{"ts":1651396920000,"o":37931.5,"h":37932,"l":37931.5,"c":37932,"v":7.567}
{"ts":1651396980000,"o":37932,"h":37932,"l":37925,"c":37925,"v":14.304}
{"ts":1651397040000,"o":37925,"h":37925.5,"l":37925,"c":37925,"v":3.823}
{"ts":1651397100000,"o":37925,"h":37939.5,"l":37925,"c":37939.5,"v":13.57}
{"ts":1651397160000,"o":37939.5,"h":37939.5,"l":37939,"c":37939,"v":16.218}
{"ts":1651397220000,"o":37939,"h":37939.5,"l":37924,"c":37924,"v":52.085}
{"ts":1651397280000,"o":37924,"h":37939.5,"l":37924,"c":37939,"v":24.155}
{"ts":1651397340000,"o":37939,"h":37939.5,"l":37939,"c":37939.5,"v":3.994}
{"ts":1651397400000,"o":37939.5,"h":37939.5,"l":37917,"c":37924.5,"v":28.902}
{"ts":1651397460000,"o":37924.5,"h":37925,"l":37924.5,"c":37925,"v":7.912}
{"ts":1651397520000,"o":37925,"h":37925,"l":37924.5,"c":37925,"v":5.35}
{"ts":1651397580000,"o":37925,"h":37925,"l":37917,"c":37917,"v":8.421}
{"ts":1651397640000,"o":37917,"h":37917.5,"l":37916,"c":37916.5,"v":16.133}
{"ts":1651397700000,"o":37916.5,"h":37925,"l":37916,"c":37924.5,"v":10.08}
{"ts":1651397760000,"o":37924.5,"h":37925,"l":37924.5,"c":37925,"v":10.919}
{"ts":1651397820000,"o":37925,"h":37925,"l":37924.5,"c":37924.5,"v":13.6}
{"ts":1651397880000,"o":37924.5,"h":37925,"l":37903.5,"c":37905,"v":19.685}
{"ts":1651397940000,"o":37905,"h":37905,"l":37836,"c":37888.5,"v":305.347}
{"ts":1651398000000,"o":37888.5,"h":37889,"l":37888,"c":37888.5,"v":13.603}
{"ts":1651398060000,"o":37888.5,"h":37929.5,"l":37888,"c":37929,"v":33.359}
{"ts":1651398120000,"o":37929,"h":37929.5,"l":37929,"c":37929.5,"v":17.085}
{"ts":1651398180000,"o":37929.5,"h":37929.5,"l":37900,"c":37900,"v":14.094}
{"ts":1651398240000,"o":37900,"h":37907,"l":37900,"c":37906.5,"v":7.351}
{"ts":1651398300000,"o":37906.5,"h":37936.5,"l":37906.5,"c":37923,"v":15.47}
{"ts":1651398360000,"o":37923,"h":37931,"l":37923,"c":37923.5,"v":11.302}
{"ts":1651398420000,"o":37923.5,"h":37961,"l":37923.5,"c":37956.5,"v":31.577}
{"ts":1651398480000,"o":37956.5,"h":37961,"l":37956.5,"c":37961,"v":18.862}
{"ts":1651398540000,"o":37961,"h":37961,"l":37960.5,"c":37961,"v":33.736}
{"ts":1651398600000,"o":37961,"h":37961,"l":37960.5,"c":37961,"v":7.988}
{"ts":1651398660000,"o":37961,"h":37963,"l":37960.5,"c":37963,"v":28.457}
{"ts":1651398720000,"o":37963,"h":37983.5,"l":37963,"c":37983.5,"v":35.869}
{"ts":1651398780000,"o":37983.5,"h":37983.5,"l":37980.5,"c":37981,"v":32.47}
{"ts":1651398840000,"o":37981,"h":37981,"l":37971.5,"c":37971.5,"v":19.803}
{"ts":1651398900000,"o":37971.5,"h":37980.5,"l":37971.5,"c":37974,"v":30.176}
{"ts":1651398960000,"o":37974,"h":37982.5,"l":37974,"c":37982,"v":39.128}
{"ts":1651399020000,"o":37982,"h":37982.5,"l":37982,"c":37982.5,"v":3.062}
{"ts":1651399080000,"o":37982.5,"h":37982.5,"l":37972,"c":37972.5,"v":18.184}
{"ts":1651399140000,"o":37972.5,"h":37972.5,"l":37966,"c":37966.5,"v":22.622}
{"ts":1651399200000,"o":37966.5,"h":37966.5,"l":37964,"c":37964,"v":14.882}
{"ts":1651399260000,"o":37964,"h":37969,"l":37964,"c":37969,"v":9.007}
{"ts":1651399320000,"o":37969,"h":37969,"l":37962.5,"c":37962.5,"v":21.254}
{"ts":1651399380000,"o":37962.5,"h":37963,"l":37951,"c":37956.5,"v":30.856}
{"ts":1651399440000,"o":37956.5,"h":37957,"l":37952,"c":37952,"v":15.071}
{"ts":1651399500000,"o":37952,"h":37954,"l":37952,"c":37954,"v":9.8}
{"ts":1651399560000,"o":37954,"h":37976,"l":37953.5,"c":37976,"v":19.558}
{"ts":1651399620000,"o":37976,"h":37976,"l":37975.5,"c":37976,"v":11.052}
{"ts":1651399680000,"o":37976,"h":37981,"l":37975.5,"c":37981,"v":25.208}
{"ts":1651399740000,"o":37981,"h":37981,"l":37980.5,"c":37981,"v":30.173}
{"ts":1651399800000,"o":37981,"h":37981,"l":37980.5,"c":37981,"v":1.978}
{"ts":1651399860000,"o":37981,"h":37985,"l":37977,"c":37977.5,"v":9.052}
{"ts":1651399920000,"o":37977.5,"h":37977.5,"l":37977,"c":37977.5,"v":7.018}
{"ts":1651399980000,"o":37977.5,"h":37977.5,"l":37977,"c":37977,"v":2.53}
{"ts":1651400040000,"o":37977,"h":37977.5,"l":37976,"c":37976,"v":64.042}
{"ts":1651400100000,"o":37976,"h":37976,"l":37950,"c":37950.5,"v":23.073}
{"ts":1651400160000,"o":37950.5,"h":37955.5,"l":37950.5,"c":37951.5,"v":23.66}
{"ts":1651400220000,"o":37951.5,"h":37952,"l":37939.5,"c":37951,"v":22.673}
{"ts":1651400280000,"o":37951,"h":37951.5,"l":37951,"c":37951,"v":4.602}
{"ts":1651400340000,"o":37951,"h":38010,"l":37951,"c":38000.5,"v":91.326}
{"ts":1651400400000,"o":38000.5,"h":38011,"l":38000.5,"c":38011,"v":16.843}
{"ts":1651400460000,"o":38011,"h":38011,"l":38002,"c":38002.5,"v":26.8}
{"ts":1651400520000,"o":38002.5,"h":38037,"l":38002,"c":38037,"v":68.592}
{"ts":1651400580000,"o":38037,"h":38051,"l":38035.5,"c":38041.5,"v":90.258}
{"ts":1651400640000,"o":38041.5,"h":38041.5,"l":38041,"c":38041,"v":16.79}
{"ts":1651400700000,"o":38041,"h":38051.5,"l":38041,"c":38043.5,"v":48.332}
{"ts":1651400760000,"o":38043.5,"h":38050,"l":38036,"c":38036,"v":52.401}
{"ts":1651400820000,"o":38036,"h":38036,"l":38025.5,"c":38025.5,"v":18.828}
{"ts":1651400880000,"o":38025.5,"h":38026,"l":38025.5,"c":38025.5,"v":4.107}
{"ts":1651400940000,"o":38025.5,"h":38035,"l":38020.5,"c":38030,"v":37.349}
{"ts":1651401000000,"o":38030,"h":38035,"l":38029.5,"c":38035,"v":35.483}
{"ts":1651401060000,"o":38035,"h":38037,"l":38034.5,"c":38036.5,"v":6.612}
{"ts":1651401120000,"o":38036.5,"h":38037,"l":38036.5,"c":38036.5,"v":3.925}
{"ts":1651401180000,"o":38036.5,"h":38037,"l":38036.5,"c":38036.5,"v":18.591}
{"ts":1651401240000,"o":38036.5,"h":38037,"l":38036.5,"c":38036.5,"v":6.07}
{"ts":1651401300000,"o":38036.5,"h":38050,"l":38032.5,"c":38033,"v":32.978}
{"ts":1651401360000,"o":38033,"h":38033,"l":38004,"c":38010.5,"v":27.666}
{"ts":1651401420000,"o":38010.5,"h":38021,"l":38010,"c":38020.5,"v":6.61}
{"ts":1651401480000,"o":38020.5,"h":38027.5,"l":38020.5,"c":38027.5,"v":3.561}
{"ts":1651401540000,"o":38027.5,"h":38027.5,"l":38018.5,"c":38018.5,"v":24.45}
{"ts":1651401600000,"o":38018.5,"h":38019,"l":38016.5,"c":38016.5,"v":5.683}
{"ts":1651401660000,"o":38016.5,"h":38016.5,"l":38016,"c":38016.5,"v":5.654}
{"ts":1651401720000,"o":38016.5,"h":38016.5,"l":38013.5,"c":38014,"v":4.337}
{"ts":1651401780000,"o":38014,"h":38014,"l":37990,"c":37990,"v":29.071}
{"ts":1651401840000,"o":37990,"h":38001.5,"l":37990,"c":38001,"v":9.553}
{"ts":1651401900000,"o":38001,"h":38001.5,"l":38001,"c":38001.5,"v":3.99}
{"ts":1651401960000,"o":38001.5,"h":38001.5,"l":37996,"c":37996.5,"v":9.286}
{"ts":1651402020000,"o":37996.5,"h":37996.5,"l":37996,"c":37996.5,"v":5.711}
{"ts":1651402080000,"o":37996.5,"h":38020,"l":37996.5,"c":38004,"v":11.077}
{"ts":1651402140000,"o":38004,"h":38004,"l":37984,"c":37984,"v":10.682}
{"ts":1651402200000,"o":37984,"h":38012,"l":37957,"c":37996.5,"v":82.599}
{"ts":1651402260000,"o":37996.5,"h":37997.5,"l":37993,"c":37997.5,"v":13.265}
{"ts":1651402320000,"o":37997.5,"h":38012,"l":37997,"c":38011.5,"v":9.87}
{"ts":1651402380000,"o":38011.5,"h":38012,"l":38011.5,"c":38011.5,"v":4.826}
{"ts":1651402440000,"o":38011.5,"h":38033.5,"l":38011.5,"c":38033,"v":27.567}
{"ts":1651402500000,"o":38033,"h":38033.5,"l":38033,"c":38033.5,"v":11.255}
{"ts":1651402560000,"o":38033.5,"h":38073,"l":38033.5,"c":38052.5,"v":75.766}
{"ts":1651402620000,"o":38052.5,"h":38052.5,"l":38033,"c":38033.5,"v":25.494}
{"ts":1651402680000,"o":38033.5,"h":38033.5,"l":38024.5,"c":38024.5,"v":9.833}
{"ts":1651402740000,"o":38024.5,"h":38025,"l":38000.5,"c":38012,"v":12.577}
{"ts":1651402800000,"o":38012,"h":38020,"l":38011.5,"c":38020,"v":5.688}
{"ts":1651402860000,"o":38020,"h":38020,"l":38019.5,"c":38019.5,"v":1.02}
{"ts":1651402920000,"o":38019.5,"h":38020,"l":38010.5,"c":38010.5,"v":6.303}
{"ts":1651402980000,"o":38010.5,"h":38010.5,"l":38010,"c":38010.5,"v":3.576}
{"ts":1651403040000,"o":38010.5,"h":38010.5,"l":38010,"c":38010,"v":1.289}
{"ts":1651403100000,"o":38010,"h":38024.5,"l":38010,"c":38020,"v":52.269}
{"ts":1651403160000,"o":38020,"h":38020.5,"l":38010.5,"c":38019,"v":11.303}
{"ts":1651403220000,"o":38019,"h":38019,"l":38018.5,"c":38019,"v":7.972}
{"ts":1651403280000,"o":38019,"h":38019,"l":38018.5,"c":38019,"v":5.572}
{"ts":1651403340000,"o":38019,"h":38019,"l":38004.5,"c":38004.5,"v":8.408}
{"ts":1651403400000,"o":38004.5,"h":38015,"l":38004.5,"c":38010,"v":6.63}
{"ts":1651403460000,"o":38010,"h":38010.5,"l":38010,"c":38010,"v":4.903}
{"ts":1651403520000,"o":38010,"h":38010,"l":37994,"c":37994,"v":20.379}
{"ts":1651403580000,"o":37994,"h":37994,"l":37974,"c":37979,"v":31.558}
{"ts":1651403640000,"o":37979,"h":37979,"l":37952,"c":37961,"v":51.005}
{"ts":1651403700000,"o":37961,"h":37961.5,"l":37944.5,"c":37949.5,"v":63.608}
{"ts":1651403760000,"o":37949.5,"h":37962,"l":37927,"c":37934.5,"v":53.975}
{"ts":1651403820000,"o":37934.5,"h":37957.5,"l":37934.5,"c":37951.5,"v":57.779}
{"ts":1651403880000,"o":37951.5,"h":37979,"l":37950,"c":37978.5,"v":15.422}
{"ts":1651403940000,"o":37978.5,"h":37995,"l":37978.5,"c":37985,"v":12.756}
{"ts":1651404000000,"o":37985,"h":37999.5,"l":37984.5,"c":37999,"v":14.279}
{"ts":1651404060000,"o":37999,"h":37999.5,"l":37999,"c":37999.5,"v":11.464}
{"ts":1651404120000,"o":37999.5,"h":38033.5,"l":37999,"c":38033.5,"v":46.041}
{"ts":1651404180000,"o":38033.5,"h":38033.5,"l":37999.5,"c":38004.5,"v":37.024}
{"ts":1651404240000,"o":38004.5,"h":38004.5,"l":38001,"c":38001.5,"v":15.478}
{"ts":1651404300000,"o":38001.5,"h":38005,"l":38001,"c":38005,"v":4.248}
{"ts":1651404360000,"o":38005,"h":38005,"l":37994,"c":37996.5,"v":7.672}
{"ts":1651404420000,"o":37996.5,"h":37996.5,"l":37955,"c":37972,"v":64.047}
{"ts":1651404480000,"o":37972,"h":37972.5,"l":37927,"c":37927.5,"v":87.609}
{"ts":1651404540000,"o":37927.5,"h":37934.5,"l":37927,"c":37934.5,"v":14.353}
{"ts":1651404600000,"o":37934.5,"h":37934.5,"l":37912,"c":37913.5,"v":53.444}
{"ts":1651404660000,"o":37913.5,"h":37931.5,"l":37913,"c":37928.5,"v":12.146}
{"ts":1651404720000,"o":37928.5,"h":37928.5,"l":37928,"c":37928.5,"v":4.125}
{"ts":1651404780000,"o":37928.5,"h":37928.5,"l":37928,"c":37928,"v":24.657}
{"ts":1651404840000,"o":37928,"h":37928,"l":37892.5,"c":37918.5,"v":123.246}
{"ts":1651404900000,"o":37918.5,"h":37919,"l":37909.5,"c":37911,"v":19.219}
{"ts":1651404960000,"o":37911,"h":37911,"l":37892,"c":37892,"v":45.367}
{"ts":1651405020000,"o":37892,"h":37909,"l":37892,"c":37895,"v":69.173}
{"ts":1651405080000,"o":37895,"h":37914,"l":37895,"c":37913.5,"v":12.74}
{"ts":1651405140000,"o":37913.5,"h":37914,"l":37913.5,"c":37914,"v":17.061}
{"ts":1651405200000,"o":37914,"h":37914,"l":37913.5,"c":37913.5,"v":10.621}
{"ts":1651405260000,"o":37913.5,"h":37914,"l":37913.5,"c":37914,"v":12.798}
{"ts":1651405320000,"o":37914,"h":37914,"l":37913.5,"c":37914,"v":12.018}
{"ts":1651405380000,"o":37914,"h":37914,"l":37902,"c":37902,"v":15.664}
{"ts":1651405440000,"o":37902,"h":37914,"l":37900,"c":37913.5,"v":24.136}
{"ts":1651405500000,"o":37913.5,"h":37914,"l":37913.5,"c":37913.5,"v":10.515}
{"ts":1651405560000,"o":37913.5,"h":37914,"l":37913.5,"c":37914,"v":3.719}
{"ts":1651405620000,"o":37914,"h":37915,"l":37913.5,"c":37915,"v":6.345}
{"ts":1651405680000,"o":37915,"h":37939,"l":37914.5,"c":37935,"v":15.361}
{"ts":1651405740000,"o":37935,"h":37935,"l":37925.5,"c":37926,"v":14.39}
{"ts":1651405800000,"o":37926,"h":37926,"l":37913.5,"c":37913.5,"v":24.531}
{"ts":1651405860000,"o":37913.5,"h":37914,"l":37913.5,"c":37913.5,"v":5.44}
{"ts":1651405920000,"o":37913.5,"h":37914,"l":37913.5,"c":37913.5,"v":2.46}
{"ts":1651405980000,"o":37913.5,"h":37913.5,"l":37908,"c":37909.5,"v":20.335}
{"ts":1651406040000,"o":37909.5,"h":37914,"l":37900,"c":37907,"v":21.792}
{"ts":1651406100000,"o":37907,"h":37919,"l":37907,"c":37919,"v":7.695}
{"ts":1651406160000,"o":37919,"h":37925,"l":37918.5,"c":37925,"v":7.542}
{"ts":1651406220000,"o":37925,"h":37925,"l":37924.5,"c":37925,"v":44.208}
{"ts":1651406280000,"o":37925,"h":37927,"l":37924.5,"c":37926.5,"v":17.27}
{"ts":1651406340000,"o":37926.5,"h":37927,"l":37926.5,"c":37926.5,"v":2.922}
{"ts":1651406400000,"o":37926.5,"h":37950.5,"l":37926.5,"c":37950,"v":34.721}
{"ts":1651406460000,"o":37950,"h":37953.5,"l":37950,"c":37953,"v":13.538}
{"ts":1651406520000,"o":37953,"h":37953,"l":37929.5,"c":37929.5,"v":9.658}
{"ts":1651406580000,"o":37929.5,"h":37935.5,"l":37895.5,"c":37895.5,"v":52.056}
{"ts":1651406640000,"o":37895.5,"h":37908.5,"l":37884,"c":37896,"v":87.082}
{"ts":1651406700000,"o":37896,"h":37910.5,"l":37895.5,"c":37896.5,"v":22.484}
{"ts":1651406760000,"o":37896.5,"h":37905,"l":37896.5,"c":37900,"v":24.046}
{"ts":1651406820000,"o":37900,"h":37900.5,"l":37892.5,"c":37892.5,"v":12.622}
{"ts":1651406880000,"o":37892.5,"h":37893,"l":37892.5,"c":37893,"v":11.996}
{"ts":1651406940000,"o":37893,"h":37893,"l":37882.5,"c":37882.5,"v":9.568}
{"ts":1651407000000,"o":37882.5,"h":37882.5,"l":37861,"c":37872.5,"v":55.087}
{"ts":1651407060000,"o":37872.5,"h":37873,"l":37820,"c":37857,"v":161.94}
{"ts":1651407120000,"o":37857,"h":37867.5,"l":37856.5,"c":37866.5,"v":48.426}
{"ts":1651407180000,"o":37866.5,"h":37894,"l":37865,"c":37894,"v":31.319}
{"ts":1651407240000,"o":37894,"h":37910.5,"l":37893.5,"c":37910,"v":26.588}
{"ts":1651407300000,"o":37910,"h":37915,"l":37901,"c":37901.5,"v":33.612}
{"ts":1651407360000,"o":37901.5,"h":37906.5,"l":37901,"c":37906.5,"v":12.018}
{"ts":1651407420000,"o":37906.5,"h":37906.5,"l":37892,"c":37892,"v":26.896}
{"ts":1651407480000,"o":37892,"h":37897,"l":37892,"c":37896.5,"v":10.558}
{"ts":1651407540000,"o":37896.5,"h":37900,"l":37892,"c":37892,"v":9.152}
{"ts":1651407600000,"o":37892,"h":37913,"l":37892,"c":37913,"v":13.652}
{"ts":1651407660000,"o":37913,"h":37941.5,"l":37913,"c":37941.5,"v":29.07}
{"ts":1651407720000,"o":37941.5,"h":37945,"l":37929.5,"c":37945,"v":73.547}
{"ts":1651407780000,"o":37945,"h":37949.5,"l":37933.5,"c":37949.5,"v":46.895}
{"ts":1651407840000,"o":37949.5,"h":37991,"l":37949,"c":37991,"v":106.049}
{"ts":1651407900000,"o":37991,"h":38008,"l":37959,"c":37975,"v":134.917}
{"ts":1651407960000,"o":37975,"h":37997.5,"l":37966,"c":37966.5,"v":35.063}
{"ts":1651408020000,"o":37966.5,"h":37973,"l":37966,"c":37966.5,"v":12.623}
{"ts":1651408080000,"o":37966.5,"h":37973,"l":37965.5,"c":37972.5,"v":11.066}
{"ts":1651408140000,"o":37972.5,"h":37973,"l":37962.5,"c":37963,"v":19.255}
{"ts":1651408200000,"o":37963,"h":37971,"l":37962.5,"c":37971,"v":9.693}
{"ts":1651408260000,"o":37971,"h":37971,"l":37960,"c":37960,"v":11.93}
{"ts":1651408320000,"o":37960,"h":37960,"l":37933,"c":37933.5,"v":42.969}
{"ts":1651408380000,"o":37933.5,"h":37933.5,"l":37923,"c":37923.5,"v":21.67}
{"ts":1651408440000,"o":37923.5,"h":37923.5,"l":37919,"c":37919,"v":11.19}
{"ts":1651408500000,"o":37919,"h":37945,"l":37919,"c":37942,"v":38.348}
{"ts":1651408560000,"o":37942,"h":37942,"l":37930,"c":37930.5,"v":6.199}
{"ts":1651408620000,"o":37930.5,"h":37930.5,"l":37930,"c":37930,"v":0.841}
{"ts":1651408680000,"o":37930,"h":37930.5,"l":37919.5,"c":37919.5,"v":5.482}
{"ts":1651408740000,"o":37919.5,"h":37920,"l":37919.5,"c":37920,"v":7.464}
{"ts":1651408800000,"o":37920,"h":37934,"l":37919.5,"c":37934,"v":9.986}
{"ts":1651408860000,"o":37934,"h":37940,"l":37933.5,"c":37940,"v":18.233}
{"ts":1651408920000,"o":37940,"h":37940,"l":37939.5,"c":37940,"v":4.859}
{"ts":1651408980000,"o":37940,"h":37940,"l":37939.5,"c":37940,"v":12.536}
{"ts":1651409040000,"o":37940,"h":37940,"l":37939.5,"c":37939.5,"v":7.142}
{"ts":1651409100000,"o":37939.5,"h":37940,"l":37939.5,"c":37940,"v":1.729}
{"ts":1651409160000,"o":37940,"h":37940,"l":37939.5,"c":37939.5,"v":3.855}
{"ts":1651409220000,"o":37939.5,"h":37939.5,"l":37905.5,"c":37905.5,"v":22.654}
{"ts":1651409280000,"o":37905.5,"h":37909,"l":37905.5,"c":37909,"v":9.235}
{"ts":1651409340000,"o":37909,"h":37909,"l":37894,"c":37905.5,"v":39.22}
{"ts":1651409400000,"o":37905.5,"h":37906,"l":37892,"c":37900,"v":14.851}
{"ts":1651409460000,"o":37900,"h":37937.5,"l":37899.5,"c":37925.5,"v":17.005}
{"ts":1651409520000,"o":37925.5,"h":37937,"l":37925.5,"c":37937,"v":8.122}
{"ts":1651409580000,"o":37937,"h":37937,"l":37920,"c":37920.5,"v":13.196}
{"ts":1651409640000,"o":37920.5,"h":37920.5,"l":37908.5,"c":37909,"v":7.831}
{"ts":1651409700000,"o":37909,"h":37909,"l":37908.5,"c":37908.5,"v":5.3}
{"ts":1651409760000,"o":37908.5,"h":37912,"l":37908.5,"c":37911.5,"v":8.343}
{"ts":1651409820000,"o":37911.5,"h":37912,"l":37911.5,"c":37912,"v":4.461}
{"ts":1651409880000,"o":37912,"h":37934,"l":37912,"c":37933.5,"v":10.225}
{"ts":1651409940000,"o":37933.5,"h":37953.5,"l":37933.5,"c":37953,"v":7.508}
{"ts":1651410000000,"o":37953,"h":37974,"l":37953,"c":37973.5,"v":20.659}
{"ts":1651410060000,"o":37973.5,"h":37974,"l":37953.5,"c":37954,"v":29.177}
{"ts":1651410120000,"o":37954,"h":37954,"l":37953.5,"c":37953.5,"v":9.222}
{"ts":1651410180000,"o":37953.5,"h":37954,"l":37939,"c":37939,"v":12.991}
{"ts":1651410240000,"o":37939,"h":37939.5,"l":37924,"c":37924,"v":8.355}
{"ts":1651410300000,"o":37924,"h":37941.5,"l":37924,"c":37934.5,"v":14.337}
{"ts":1651410360000,"o":37934.5,"h":37934.5,"l":37927,"c":37927.5,"v":3.408}
{"ts":1651410420000,"o":37927.5,"h":37927.5,"l":37923,"c":37923,"v":11.234}
{"ts":1651410480000,"o":37923,"h":37927,"l":37923,"c":37927,"v":2.33}
{"ts":1651410540000,"o":37927,"h":37935.5,"l":37927,"c":37935.5,"v":4.231}
{"ts":1651410600000,"o":37935.5,"h":37960,"l":37935,"c":37960,"v":22.787}
{"ts":1651410660000,"o":37960,"h":37960,"l":37959.5,"c":37959.5,"v":9.051}
{"ts":1651410720000,"o":37959.5,"h":37959.5,"l":37949.5,"c":37958.5,"v":14.414}
{"ts":1651410780000,"o":37958.5,"h":37975,"l":37958,"c":37975,"v":28.057}
{"ts":1651410840000,"o":37975,"h":37983,"l":37974.5,"c":37983,"v":16.239}
{"ts":1651410900000,"o":37983,"h":37985,"l":37982.5,"c":37985,"v":36.954}
{"ts":1651410960000,"o":37985,"h":37999,"l":37984.5,"c":37999,"v":26.011}
{"ts":1651411020000,"o":37999,"h":37999,"l":37979,"c":37979.5,"v":57.977}
{"ts":1651411080000,"o":37979.5,"h":37979.5,"l":37968.5,"c":37969,"v":26.073}
{"ts":1651411140000,"o":37969,"h":37969,"l":37968.5,"c":37969,"v":18.931}
{"ts":1651411200000,"o":37969,"h":37969,"l":37968.5,"c":37968.5,"v":6.335}
{"ts":1651411260000,"o":37968.5,"h":37969,"l":37951.5,"c":37951.5,"v":22.947}
{"ts":1651411320000,"o":37951.5,"h":37960,"l":37949,"c":37960,"v":19.975}
{"ts":1651411380000,"o":37960,"h":37960,"l":37958.5,"c":37958.5,"v":4.019}
{"ts":1651411440000,"o":37958.5,"h":37959,"l":37950,"c":37950,"v":9.204}
{"ts":1651411500000,"o":37950,"h":37956,"l":37950,"c":37956,"v":4.512}
{"ts":1651411560000,"o":37956,"h":37979.5,"l":37955.5,"c":37979.5,"v":10.517}
{"ts":1651411620000,"o":37979.5,"h":37979.5,"l":37979,"c":37979,"v":11.277}
{"ts":1651411680000,"o":37979,"h":37990,"l":37979,"c":37989.5,"v":29.469}
{"ts":1651411740000,"o":37989.5,"h":37990,"l":37976,"c":37976,"v":20.943}
{"ts":1651411800000,"o":37976,"h":37976.5,"l":37976,"c":37976.5,"v":1.272}
{"ts":1651411860000,"o":37976.5,"h":37985,"l":37976,"c":37985,"v":8.853}
{"ts":1651411920000,"o":37985,"h":37998.5,"l":37984.5,"c":37995,"v":11.382}
{"ts":1651411980000,"o":37995,"h":37995,"l":37977.5,"c":37977.5,"v":7.784}
{"ts":1651412040000,"o":37977.5,"h":37978,"l":37977.5,"c":37977.5,"v":4.451}
{"ts":1651412100000,"o":37977.5,"h":37995,"l":37977.5,"c":37995,"v":15.864}
{"ts":1651412160000,"o":37995,"h":37995.5,"l":37986.5,"c":37987,"v":15.112}
{"ts":1651412220000,"o":37987,"h":37987,"l":37986.5,"c":37987,"v":0.858}
{"ts":1651412280000,"o":37987,"h":37987,"l":37966.5,"c":37966.5,"v":13.531}
{"ts":1651412340000,"o":37966.5,"h":37967,"l":37956.5,"c":37964,"v":18.544}
{"ts":1651412400000,"o":37964,"h":37964.5,"l":37961,"c":37961,"v":8.256}
{"ts":1651412460000,"o":37961,"h":37971,"l":37960,"c":37970.5,"v":10.751}
{"ts":1651412520000,"o":37970.5,"h":37970.5,"l":37950,"c":37950,"v":32.469}
{"ts":1651412580000,"o":37950,"h":37962,"l":37950,"c":37955,"v":16.004}
{"ts":1651412640000,"o":37955,"h":37955.5,"l":37955,"c":37955.5,"v":7.247}
{"ts":1651412700000,"o":37955.5,"h":37955.5,"l":37946.5,"c":37946.5,"v":11.543}
{"ts":1651412760000,"o":37946.5,"h":37947,"l":37946.5,"c":37946.5,"v":4.269}
{"ts":1651412820000,"o":37946.5,"h":37947,"l":37938,"c":37938,"v":11.076}
{"ts":1651412880000,"o":37938,"h":37938.5,"l":37929,"c":37929,"v":20.888}
{"ts":1651412940000,"o":37929,"h":37929.5,"l":37906,"c":37906.5,"v":38.025}
{"ts":1651413000000,"o":37906.5,"h":37924.5,"l":37906,"c":37910,"v":30.627}
{"ts":1651413060000,"o":37910,"h":37916,"l":37910,"c":37915.5,"v":7.142}
{"ts":1651413120000,"o":37915.5,"h":37916,"l":37915.5,"c":37916,"v":7.788}
{"ts":1651413180000,"o":37916,"h":37916,"l":37910.5,"c":37910.5,"v":15.635}
{"ts":1651413240000,"o":37910.5,"h":37911,"l":37910.5,"c":37911,"v":17.035}
{"ts":1651413300000,"o":37911,"h":37929.5,"l":37910.5,"c":37929,"v":27.581}
{"ts":1651413360000,"o":37929,"h":37929.5,"l":37911,"c":37911,"v":13.183}
{"ts":1651413420000,"o":37911,"h":37911.5,"l":37911,"c":37911.5,"v":12.64}
{"ts":1651413480000,"o":37911.5,"h":37911.5,"l":37911,"c":37911,"v":2.709}
{"ts":1651413540000,"o":37911,"h":37919.5,"l":37911,"c":37919,"v":8.652}
{"ts":1651413600000,"o":37919,"h":37919,"l":37902,"c":37902,"v":61.34}
{"ts":1651413660000,"o":37902,"h":37905,"l":37902,"c":37904.5,"v":26.927}
{"ts":1651413720000,"o":37904.5,"h":37917,"l":37904.5,"c":37916.5,"v":30.778}
{"ts":1651413780000,"o":37916.5,"h":37925,"l":37916.5,"c":37924.5,"v":42.724}
{"ts":1651413840000,"o":37924.5,"h":37925,"l":37913,"c":37913,"v":9.246}
{"ts":1651413900000,"o":37913,"h":37913.5,"l":37904.5,"c":37904.5,"v":15.495}
{"ts":1651413960000,"o":37904.5,"h":37905,"l":37901.5,"c":37901.5,"v":8.099}
{"ts":1651414020000,"o":37901.5,"h":37913,"l":37901.5,"c":37912.5,"v":5.63}
{"ts":1651414080000,"o":37912.5,"h":37923.5,"l":37901.5,"c":37901.5,"v":10.212}
{"ts":1651414140000,"o":37901.5,"h":37901.5,"l":37901,"c":37901.5,"v":4.113}
{"ts":1651414200000,"o":37901.5,"h":37908,"l":37901.5,"c":37904,"v":16.595}
{"ts":1651414260000,"o":37904,"h":37904,"l":37900,"c":37903,"v":20.623}
{"ts":1651414320000,"o":37903,"h":37910,"l":37903,"c":37910,"v":11.512}
{"ts":1651414380000,"o":37910,"h":37910,"l":37909.5,"c":37910,"v":20.852}
{"ts":1651414440000,"o":37910,"h":37910,"l":37909.5,"c":37910,"v":15.638}
{"ts":1651414500000,"o":37910,"h":37932,"l":37909.5,"c":37932,"v":30.757}
{"ts":1651414560000,"o":37932,"h":37939.5,"l":37931.5,"c":37932.5,"v":32.139}
{"ts":1651414620000,"o":37932.5,"h":37932.5,"l":37932,"c":37932.5,"v":6.428}
{"ts":1651414680000,"o":37932.5,"h":37937.5,"l":37932,"c":37937.5,"v":20.376}
{"ts":1651414740000,"o":37937.5,"h":37966.5,"l":37937.5,"c":37966,"v":50.862}
{"ts":1651414800000,"o":37966,"h":37966.5,"l":37949,"c":37949,"v":22.73}
{"ts":1651414860000,"o":37949,"h":37949.5,"l":37910,"c":37910.5,"v":50.184}
{"ts":1651414920000,"o":37910.5,"h":37933,"l":37910,"c":37932.5,"v":49.327}
{"ts":1651414980000,"o":37932.5,"h":37933.5,"l":37922.5,"c":37933,"v":5.221}
{"ts":1651415040000,"o":37933,"h":37933.5,"l":37917,"c":37917.5,"v":4.31}
{"ts":1651415100000,"o":37917.5,"h":37917.5,"l":37912,"c":37912.5,"v":12.858}
{"ts":1651415160000,"o":37912.5,"h":37918,"l":37912,"c":37918,"v":7.257}
{"ts":1651415220000,"o":37918,"h":37918,"l":37910,"c":37910.5,"v":24.586}
{"ts":1651415280000,"o":37910.5,"h":37910.5,"l":37910,"c":37910.5,"v":3.886}
{"ts":1651415340000,"o":37910.5,"h":37910.5,"l":37910,"c":37910,"v":9.521}
{"ts":1651415400000,"o":37910,"h":37924,"l":37910,"c":37924,"v":4.73}
{"ts":1651415460000,"o":37924,"h":37928,"l":37923.5,"c":37928,"v":14.019}
{"ts":1651415520000,"o":37928,"h":37940.5,"l":37927.5,"c":37937.5,"v":48.215}
{"ts":1651415580000,"o":37937.5,"h":37937.5,"l":37919.5,"c":37919.5,"v":12.989}
{"ts":1651415640000,"o":37919.5,"h":37920,"l":37911,"c":37920,"v":14.467}
{"ts":1651415700000,"o":37920,"h":37920,"l":37900.5,"c":37904.5,"v":45.43}
{"ts":1651415760000,"o":37904.5,"h":37905,"l":37891,"c":37891,"v":56.893}
{"ts":1651415820000,"o":37891,"h":37910,"l":37890.5,"c":37910,"v":27.084}
{"ts":1651415880000,"o":37910,"h":37927,"l":37909.5,"c":37915.5,"v":8.215}
{"ts":1651415940000,"o":37915.5,"h":37929.5,"l":37915.5,"c":37929.5,"v":7.036}
{"ts":1651416000000,"o":37929.5,"h":37952,"l":37929.5,"c":37952,"v":13.141}
{"ts":1651416060000,"o":37952,"h":37957.5,"l":37951.5,"c":37957,"v":17.805}
{"ts":1651416120000,"o":37957,"h":37957.5,"l":37957,"c":37957.5,"v":7.34}
{"ts":1651416180000,"o":37957.5,"h":37974,"l":37957,"c":37973.5,"v":63.872}
{"ts":1651416240000,"o":37973.5,"h":37974,"l":37973.5,"c":37973.5,"v":10.265}
{"ts":1651416300000,"o":37973.5,"h":37973.5,"l":37948,"c":37964,"v":70.855}
{"ts":1651416360000,"o":37964,"h":37968,"l":37963.5,"c":37967.5,"v":35.047}
{"ts":1651416420000,"o":37967.5,"h":37968,"l":37967.5,"c":37968,"v":9.217}
{"ts":1651416480000,"o":37968,"h":37988.5,"l":37967.5,"c":37988.5,"v":77.401}
{"ts":1651416540000,"o":37988.5,"h":38000,"l":37988,"c":38000,"v":92.764}
{"ts":1651416600000,"o":38000,"h":38000,"l":37985,"c":37985,"v":55.263}
{"ts":1651416660000,"o":37985,"h":37985.5,"l":37985,"c":37985.5,"v":11.826}
{"ts":1651416720000,"o":37985.5,"h":37990.5,"l":37985,"c":37990.5,"v":12.863}
{"ts":1651416780000,"o":37990.5,"h":37995,"l":37985,"c":37994.5,"v":12.926}
{"ts":1651416840000,"o":37994.5,"h":37996,"l":37994.5,"c":37995.5,"v":10.726}
{"ts":1651416900000,"o":37995.5,"h":37996,"l":37975,"c":37975,"v":32.438}
{"ts":1651416960000,"o":37975,"h":37975.5,"l":37959,"c":37959.5,"v":32.256}
{"ts":1651417020000,"o":37959.5,"h":37975.5,"l":37959,"c":37975,"v":9.761}
{"ts":1651417080000,"o":37975,"h":37975.5,"l":37975,"c":37975.5,"v":5.41}
{"ts":1651417140000,"o":37975.5,"h":37975.5,"l":37975,"c":37975.5,"v":5.383}
{"ts":1651417200000,"o":37975.5,"h":37988,"l":37975,"c":37988,"v":24.555}
{"ts":1651417260000,"o":37988,"h":37992.5,"l":37987.5,"c":37989,"v":47.305}
{"ts":1651417320000,"o":37989,"h":38000,"l":37984.5,"c":37999.5,"v":24.641}
{"ts":1651417380000,"o":37999.5,"h":38000,"l":37999.5,"c":37999.5,"v":10.474}
{"ts":1651417440000,"o":37999.5,"h":38000,"l":37999.5,"c":37999.5,"v":10.422}
{"ts":1651417500000,"o":37999.5,"h":38000,"l":37982,"c":37982,"v":46.707}
{"ts":1651417560000,"o":37982,"h":37996,"l":37969,"c":37996,"v":33.693}
{"ts":1651417620000,"o":37996,"h":38019,"l":37996,"c":38015.5,"v":45.769}
{"ts":1651417680000,"o":38015.5,"h":38019,"l":38015.5,"c":38019,"v":33.112}
{"ts":1651417740000,"o":38019,"h":38030.5,"l":38018.5,"c":38030,"v":56.624}
{"ts":1651417800000,"o":38030,"h":38031,"l":38009,"c":38009,"v":35.489}
{"ts":1651417860000,"o":38009,"h":38009.5,"l":38009,"c":38009.5,"v":5.341}
{"ts":1651417920000,"o":38009.5,"h":38013.5,"l":38009,"c":38013.5,"v":12.972}
{"ts":1651417980000,"o":38013.5,"h":38013.5,"l":38013,"c":38013.5,"v":27.564}
{"ts":1651418040000,"o":38013.5,"h":38013.5,"l":37977,"c":37992.5,"v":39.81}
{"ts":1651418100000,"o":37992.5,"h":37992.5,"l":37983,"c":37983.5,"v":26.261}
{"ts":1651418160000,"o":37983.5,"h":37983.5,"l":37966,"c":37978.5,"v":72.022}
{"ts":1651418220000,"o":37978.5,"h":38000,"l":37978,"c":37997.5,"v":68.111}
{"ts":1651418280000,"o":37997.5,"h":37997.5,"l":37997,"c":37997,"v":6.989}
{"ts":1651418340000,"o":37997,"h":37997.5,"l":37997,"c":37997.5,"v":2.357}
{"ts":1651418400000,"o":37997.5,"h":38011,"l":37997,"c":38010.5,"v":24.341}
{"ts":1651418460000,"o":38010.5,"h":38011,"l":38010.5,"c":38011,"v":5.351}
{"ts":1651418520000,"o":38011,"h":38050,"l":38010.5,"c":38049.5,"v":76.388}
{"ts":1651418580000,"o":38049.5,"h":38322.5,"l":38049.5,"c":38201,"v":1216.166}
{"ts":1651418640000,"o":38201,"h":38210,"l":38132,"c":38188.5,"v":287.802}
{"ts":1651418700000,"o":38188.5,"h":38195,"l":38165,"c":38192.5,"v":111.256}
{"ts":1651418760000,"o":38192.5,"h":38226.5,"l":38177,"c":38178,"v":208.921}
{"ts":1651418820000,"o":38178,"h":38200,"l":38166,"c":38185,"v":112.825}
{"ts":1651418880000,"o":38185,"h":38266,"l":38184.5,"c":38247.5,"v":119.35}
{"ts":1651418940000,"o":38247.5,"h":38286,"l":38229.5,"c":38266,"v":109.624}
{"ts":1651419000000,"o":38266,"h":38325,"l":38266,"c":38305,"v":291.915}
{"ts":1651419060000,"o":38305,"h":38305.5,"l":38200,"c":38207,"v":198.825}
{"ts":1651419120000,"o":38207,"h":38244.5,"l":38206.5,"c":38217,"v":46.18}
{"ts":1651419180000,"o":38217,"h":38227,"l":38185.5,"c":38205.5,"v":140.034}
{"ts":1651419240000,"o":38205.5,"h":38213,"l":38190,"c":38194.5,"v":68.421}
{"ts":1651419300000,"o":38194.5,"h":38194.5,"l":38163,"c":38187,"v":102.557}
{"ts":1651419360000,"o":38187,"h":38187,"l":38161,"c":38170,"v":45.361}
{"ts":1651419420000,"o":38170,"h":38199,"l":38169.5,"c":38199,"v":29.092}
{"ts":1651419480000,"o":38199,"h":38218,"l":38185.5,"c":38218,"v":42.982}
{"ts":1651419540000,"o":38218,"h":38218,"l":38190,"c":38206.5,"v":32.87}
{"ts":1651419600000,"o":38206.5,"h":38207,"l":38174.5,"c":38175,"v":23.165}
{"ts":1651419660000,"o":38175,"h":38230,"l":38174.5,"c":38216.5,"v":31.942}
{"ts":1651419720000,"o":38216.5,"h":38230,"l":38211.5,"c":38222,"v":25.139}
{"ts":1651419780000,"o":38222,"h":38222.5,"l":38210,"c":38222,"v":12.559}
{"ts":1651419840000,"o":38222,"h":38226,"l":38218,"c":38224.5,"v":26.978}
{"ts":1651419900000,"o":38224.5,"h":38240,"l":38224.5,"c":38240,"v":31.173}
{"ts":1651419960000,"o":38240,"h":38250,"l":38186,"c":38186,"v":58.809}
{"ts":1651420020000,"o":38186,"h":38244.5,"l":38186,"c":38244,"v":29.468}
{"ts":1651420080000,"o":38244,"h":38286,"l":38244,"c":38283,"v":74.12}
{"ts":1651420140000,"o":38283,"h":38288,"l":38255.5,"c":38260.5,"v":72.262}
{"ts":1651420200000,"o":38260.5,"h":38288,"l":38260.5,"c":38288,"v":38.689}
{"ts":1651420260000,"o":38288,"h":38386,"l":38287.5,"c":38379,"v":511.034}
{"ts":1651420320000,"o":38379,"h":38386,"l":38348,"c":38359.5,"v":178.935}
{"ts":1651420380000,"o":38359.5,"h":38440,"l":38359.5,"c":38430.5,"v":262.252}
{"ts":1651420440000,"o":38430.5,"h":38650,"l":38430.5,"c":38500,"v":1513.781}
{"ts":1651420500000,"o":38500,"h":38550,"l":38495.5,"c":38545,"v":140.135}
{"ts":1651420560000,"o":38545,"h":38561.5,"l":38429,"c":38466.5,"v":445.556}
{"ts":1651420620000,"o":38466.5,"h":38492,"l":38449.5,"c":38461.5,"v":71.286}
{"ts":1651420680000,"o":38461.5,"h":38515,"l":38461,"c":38492.5,"v":77.23}
{"ts":1651420740000,"o":38492.5,"h":38504.5,"l":38467,"c":38467,"v":128.037}
{"ts":1651420800000,"o":38467,"h":38485.5,"l":38467,"c":38483.5,"v":79.419}
{"ts":1651420860000,"o":38483.5,"h":38533,"l":38483,"c":38531,"v":129.81}
{"ts":1651420920000,"o":38531,"h":38531.5,"l":38492,"c":38492.5,"v":88.581}
{"ts":1651420980000,"o":38492.5,"h":38492.5,"l":38450,"c":38462,"v":91.365}
{"ts":1651421040000,"o":38462,"h":38462.5,"l":38398,"c":38398,"v":224.442}
{"ts":1651421100000,"o":38398,"h":38421,"l":38369,"c":38421,"v":153.803}
{"ts":1651421160000,"o":38421,"h":38421,"l":38384,"c":38415.5,"v":113.113}
{"ts":1651421220000,"o":38415.5,"h":38417,"l":38413.5,"c":38416,"v":61.894}
{"ts":1651421280000,"o":38416,"h":38469,"l":38416,"c":38451,"v":57.798}
{"ts":1651421340000,"o":38451,"h":38461,"l":38433.5,"c":38448,"v":38.274}
{"ts":1651421400000,"o":38448,"h":38498.5,"l":38448,"c":38498.5,"v":70.207}
{"ts":1651421460000,"o":38498.5,"h":38590.5,"l":38478,"c":38590,"v":193.47}
{"ts":1651421520000,"o":38590,"h":38590.5,"l":38536,"c":38540.5,"v":106.478}
{"ts":1651421580000,"o":38540.5,"h":38546,"l":38506.5,"c":38539.5,"v":80.107}
{"ts":1651421640000,"o":38539.5,"h":38540,"l":38511.5,"c":38522.5,"v":93.893}
{"ts":1651421700000,"o":38522.5,"h":38599,"l":38522.5,"c":38578.5,"v":166.771}
{"ts":1651421760000,"o":38578.5,"h":38579,"l":38562,"c":38578.5,"v":102.08}
{"ts":1651421820000,"o":38578.5,"h":38663,"l":38552,"c":38636,"v":244.556}
{"ts":1651421880000,"o":38636,"h":38636.5,"l":38558,"c":38573,"v":72.751}
{"ts":1651421940000,"o":38573,"h":38627,"l":38572.5,"c":38627,"v":123.773}
{"ts":1651422000000,"o":38627,"h":38627,"l":38592.5,"c":38593,"v":101.59}
{"ts":1651422060000,"o":38593,"h":38600,"l":38560,"c":38576.5,"v":69.114}
{"ts":1651422120000,"o":38576.5,"h":38577,"l":38554,"c":38567,"v":43.604}
{"ts":1651422180000,"o":38567,"h":38600,"l":38567,"c":38600,"v":44.664}
{"ts":1651422240000,"o":38600,"h":38634,"l":38571,"c":38571.5,"v":85.059}
{"ts":1651422300000,"o":38571.5,"h":38610,"l":38560.5,"c":38571,"v":46.798}
{"ts":1651422360000,"o":38571,"h":38585,"l":38561,"c":38567.5,"v":129.752}
{"ts":1651422420000,"o":38567.5,"h":38567.5,"l":38541,"c":38541,"v":63.05}
{"ts":1651422480000,"o":38541,"h":38548,"l":38528.5,"c":38542.5,"v":44.451}
{"ts":1651422540000,"o":38542.5,"h":38550,"l":38537,"c":38537,"v":28.957}
{"ts":1651422600000,"o":38537,"h":38550,"l":38537,"c":38550,"v":45.773}
{"ts":1651422660000,"o":38550,"h":38575,"l":38549.5,"c":38560,"v":59.009}
{"ts":1651422720000,"o":38560,"h":38560.5,"l":38536,"c":38536,"v":21.489}
{"ts":1651422780000,"o":38536,"h":38536,"l":38486,"c":38507.5,"v":98.276}
{"ts":1651422840000,"o":38507.5,"h":38516,"l":38491.5,"c":38492,"v":51.447}
{"ts":1651422900000,"o":38492,"h":38514.5,"l":38491.5,"c":38504.5,"v":36.797}
{"ts":1651422960000,"o":38504.5,"h":38513.5,"l":38504.5,"c":38510.5,"v":15.096}
{"ts":1651423020000,"o":38510.5,"h":38513.5,"l":38509,"c":38513.5,"v":26.762}
{"ts":1651423080000,"o":38513.5,"h":38513.5,"l":38513,"c":38513,"v":17.744}
{"ts":1651423140000,"o":38513,"h":38529.5,"l":38500,"c":38503,"v":53.079}
{"ts":1651423200000,"o":38503,"h":38503.5,"l":38487.5,"c":38487.5,"v":66.68}
{"ts":1651423260000,"o":38487.5,"h":38523,"l":38487.5,"c":38503,"v":68.536}
{"ts":1651423320000,"o":38503,"h":38546,"l":38503,"c":38537,"v":69.998}
{"ts":1651423380000,"o":38537,"h":38551,"l":38512.5,"c":38551,"v":141.494}
{"ts":1651423440000,"o":38551,"h":38570,"l":38550.5,"c":38559.5,"v":48.617}
{"ts":1651423500000,"o":38559.5,"h":38560,"l":38502.5,"c":38503,"v":35.534}
{"ts":1651423560000,"o":38503,"h":38503,"l":38489,"c":38503,"v":60.189}
{"ts":1651423620000,"o":38503,"h":38520,"l":38502.5,"c":38519.5,"v":26.313}
{"ts":1651423680000,"o":38519.5,"h":38551,"l":38519.5,"c":38551,"v":41.893}
{"ts":1651423740000,"o":38551,"h":38569.5,"l":38551,"c":38564,"v":47.223}
{"ts":1651423800000,"o":38564,"h":38564.5,"l":38546,"c":38546,"v":28.285}
{"ts":1651423860000,"o":38546,"h":38546.5,"l":38546,"c":38546.5,"v":12.469}
{"ts":1651423920000,"o":38546.5,"h":38546.5,"l":38546,"c":38546.5,"v":9.069}
{"ts":1651423980000,"o":38546.5,"h":38550,"l":38546,"c":38549.5,"v":7.665}
{"ts":1651424040000,"o":38549.5,"h":38565.5,"l":38549.5,"c":38552,"v":43.652}
{"ts":1651424100000,"o":38552,"h":38552,"l":38500,"c":38500,"v":93.864}
{"ts":1651424160000,"o":38500,"h":38502,"l":38500,"c":38500.5,"v":11.988}
{"ts":1651424220000,"o":38500.5,"h":38500.5,"l":38490,"c":38490,"v":26.855}
{"ts":1651424280000,"o":38490,"h":38492,"l":38456,"c":38459.5,"v":87.211}
{"ts":1651424340000,"o":38459.5,"h":38482.5,"l":38459.5,"c":38473.5,"v":67.819}
{"ts":1651424400000,"o":38473.5,"h":38500,"l":38473.5,"c":38486.5,"v":44.252}
{"ts":1651424460000,"o":38486.5,"h":38500,"l":38486.5,"c":38500,"v":13.254}
{"ts":1651424520000,"o":38500,"h":38500,"l":38486.5,"c":38492,"v":22.32}
{"ts":1651424580000,"o":38492,"h":38508.5,"l":38491.5,"c":38508,"v":24.76}
{"ts":1651424640000,"o":38508,"h":38522,"l":38508,"c":38522,"v":13.255}
{"ts":1651424700000,"o":38522,"h":38522,"l":38501.5,"c":38514.5,"v":13.066}
{"ts":1651424760000,"o":38514.5,"h":38544,"l":38514.5,"c":38543.5,"v":33.5}
{"ts":1651424820000,"o":38543.5,"h":38544,"l":38522,"c":38538.5,"v":11.883}
{"ts":1651424880000,"o":38538.5,"h":38562.5,"l":38515,"c":38562.5,"v":53.002}
{"ts":1651424940000,"o":38562.5,"h":38562.5,"l":38544.5,"c":38548.5,"v":46.046}
{"ts":1651425000000,"o":38548.5,"h":38551.5,"l":38548,"c":38551.5,"v":14.469}
{"ts":1651425060000,"o":38551.5,"h":38556,"l":38551,"c":38556,"v":25.2}
{"ts":1651425120000,"o":38556,"h":38556,"l":38543,"c":38543,"v":32.28}
{"ts":1651425180000,"o":38543,"h":38556,"l":38543,"c":38555.5,"v":18.793}
{"ts":1651425240000,"o":38555.5,"h":38556,"l":38540.5,"c":38540.5,"v":15.092}
{"ts":1651425300000,"o":38540.5,"h":38540.5,"l":38525.5,"c":38531,"v":19.747}
{"ts":1651425360000,"o":38531,"h":38531.5,"l":38525.5,"c":38525.5,"v":14.363}
{"ts":1651425420000,"o":38525.5,"h":38526,"l":38507,"c":38512.5,"v":17.102}
{"ts":1651425480000,"o":38512.5,"h":38518,"l":38501,"c":38501,"v":14.962}
{"ts":1651425540000,"o":38501,"h":38519,"l":38500,"c":38518.5,"v":9.72}
{"ts":1651425600000,"o":38518.5,"h":38519,"l":38513,"c":38513,"v":16.553}
{"ts":1651425660000,"o":38513,"h":38513.5,"l":38505,"c":38505,"v":13.362}
{"ts":1651425720000,"o":38505,"h":38505.5,"l":38505,"c":38505,"v":10.133}
{"ts":1651425780000,"o":38505,"h":38505.5,"l":38475,"c":38475,"v":37.659}
{"ts":1651425840000,"o":38475,"h":38484.5,"l":38451.5,"c":38451.5,"v":42.437}
{"ts":1651425900000,"o":38451.5,"h":38463,"l":38427,"c":38427,"v":117.002}
{"ts":1651425960000,"o":38427,"h":38436,"l":38419.5,"c":38429,"v":38.221}
{"ts":1651426020000,"o":38429,"h":38444,"l":38429,"c":38443.5,"v":14.385}
{"ts":1651426080000,"o":38443.5,"h":38444,"l":38430,"c":38439.5,"v":64.408}
{"ts":1651426140000,"o":38439.5,"h":38458.5,"l":38439.5,"c":38458,"v":58.007}
{"ts":1651426200000,"o":38458,"h":38460,"l":38431,"c":38454.5,"v":50.253}
{"ts":1651426260000,"o":38454.5,"h":38455,"l":38437.5,"c":38444.5,"v":57.279}
{"ts":1651426320000,"o":38444.5,"h":38444.5,"l":38439.5,"c":38439.5,"v":4.108}
{"ts":1651426380000,"o":38439.5,"h":38448,"l":38439.5,"c":38447.5,"v":31.628}
{"ts":1651426440000,"o":38447.5,"h":38448,"l":38439.5,"c":38439.5,"v":25.632}
{"ts":1651426500000,"o":38439.5,"h":38460,"l":38439.5,"c":38455.5,"v":43.026}
{"ts":1651426560000,"o":38455.5,"h":38456,"l":38445,"c":38445,"v":10.61}
{"ts":1651426620000,"o":38445,"h":38445.5,"l":38439.5,"c":38440,"v":9.593}
{"ts":1651426680000,"o":38440,"h":38440.5,"l":38440,"c":38440,"v":3.238}
{"ts":1651426740000,"o":38440,"h":38440.5,"l":38435.5,"c":38435.5,"v":18.752}
{"ts":1651426800000,"o":38435.5,"h":38436,"l":38435.5,"c":38435.5,"v":15.107}
{"ts":1651426860000,"o":38435.5,"h":38435.5,"l":38405,"c":38415.5,"v":55.109}
{"ts":1651426920000,"o":38415.5,"h":38415.5,"l":38405,"c":38405,"v":29.114}
{"ts":1651426980000,"o":38405,"h":38476.5,"l":38376,"c":38446.5,"v":296.053}
{"ts":1651427040000,"o":38446.5,"h":38456.5,"l":38424,"c":38448,"v":80.646}
{"ts":1651427100000,"o":38448,"h":38479,"l":38447.5,"c":38454,"v":39.668}
{"ts":1651427160000,"o":38454,"h":38454,"l":38405,"c":38405,"v":52.68}
{"ts":1651427220000,"o":38405,"h":38405.5,"l":38384,"c":38384,"v":51.543}
{"ts":1651427280000,"o":38384,"h":38384.5,"l":38369,"c":38369.5,"v":74.528}
{"ts":1651427340000,"o":38369.5,"h":38375,"l":38369,"c":38370,"v":41.83}
{"ts":1651427400000,"o":38370,"h":38412.5,"l":38370,"c":38412,"v":39.288}
{"ts":1651427460000,"o":38412,"h":38412,"l":38389.5,"c":38392.5,"v":23.051}
{"ts":1651427520000,"o":38392.5,"h":38393,"l":38392.5,"c":38392.5,"v":7.365}
{"ts":1651427580000,"o":38392.5,"h":38400,"l":38392.5,"c":38400,"v":18.376}
{"ts":1651427640000,"o":38400,"h":38409,"l":38363,"c":38367.5,"v":57.216}
{"ts":1651427700000,"o":38367.5,"h":38384,"l":38367,"c":38383.5,"v":12.783}
{"ts":1651427760000,"o":38383.5,"h":38384,"l":38352.5,"c":38364.5,"v":50.533}
{"ts":1651427820000,"o":38364.5,"h":38365,"l":38351,"c":38361,"v":34.432}
{"ts":1651427880000,"o":38361,"h":38367,"l":38360.5,"c":38366.5,"v":11.08}
{"ts":1651427940000,"o":38366.5,"h":38367,"l":38366.5,"c":38367,"v":7.666}
{"ts":1651428000000,"o":38367,"h":38377.5,"l":38366.5,"c":38366.5,"v":39.416}
{"ts":1651428060000,"o":38366.5,"h":38367,"l":38341.5,"c":38341.5,"v":87.391}
{"ts":1651428120000,"o":38341.5,"h":38342,"l":38309,"c":38321.5,"v":129.582}
{"ts":1651428180000,"o":38321.5,"h":38342,"l":38317,"c":38324.5,"v":76.926}
{"ts":1651428240000,"o":38324.5,"h":38324.5,"l":38302,"c":38309,"v":64.065}
{"ts":1651428300000,"o":38309,"h":38330,"l":38309,"c":38328.5,"v":13.62}
{"ts":1651428360000,"o":38328.5,"h":38329,"l":38315.5,"c":38324,"v":18.467}
{"ts":1651428420000,"o":38324,"h":38329,"l":38323.5,"c":38329,"v":14.889}
{"ts":1651428480000,"o":38329,"h":38329,"l":38328.5,"c":38328.5,"v":15.087}
{"ts":1651428540000,"o":38328.5,"h":38339.5,"l":38328.5,"c":38339.5,"v":51.464}
{"ts":1651428600000,"o":38339.5,"h":38417,"l":38339,"c":38405.5,"v":176.458}
{"ts":1651428660000,"o":38405.5,"h":38406,"l":38368.5,"c":38394,"v":66.367}
{"ts":1651428720000,"o":38394,"h":38394,"l":38380,"c":38394,"v":20.189}
{"ts":1651428780000,"o":38394,"h":38403.5,"l":38371,"c":38375,"v":31.446}
{"ts":1651428840000,"o":38375,"h":38375,"l":38364,"c":38364.5,"v":15.898}
{"ts":1651428900000,"o":38364.5,"h":38376,"l":38312.5,"c":38343.5,"v":94.193}
{"ts":1651428960000,"o":38343.5,"h":38349.5,"l":38334,"c":38334,"v":14.767}
{"ts":1651429020000,"o":38334,"h":38334.5,"l":38334,"c":38334,"v":16.13}
{"ts":1651429080000,"o":38334,"h":38334.5,"l":38334,"c":38334,"v":5.203}
{"ts":1651429140000,"o":38334,"h":38334.5,"l":38320,"c":38320,"v":13.782}
{"ts":1651429200000,"o":38320,"h":38320.5,"l":38265,"c":38272,"v":161.523}
{"ts":1651429260000,"o":38272,"h":38302,"l":38252.5,"c":38286,"v":96.733}
{"ts":1651429320000,"o":38286,"h":38286.5,"l":38230,"c":38230.5,"v":83.102}
{"ts":1651429380000,"o":38230.5,"h":38255,"l":38230,"c":38250.5,"v":52.594}
{"ts":1651429440000,"o":38250.5,"h":38251,"l":38224.5,"c":38225,"v":49.04}
{"ts":1651429500000,"o":38225,"h":38228.5,"l":38225,"c":38228,"v":19.493}
{"ts":1651429560000,"o":38228,"h":38228.5,"l":38204.5,"c":38204.5,"v":32.3}
{"ts":1651429620000,"o":38204.5,"h":38230.5,"l":38204.5,"c":38230,"v":29.628}
{"ts":1651429680000,"o":38230,"h":38230.5,"l":38219,"c":38224,"v":14.563}
{"ts":1651429740000,"o":38224,"h":38224,"l":38164,"c":38206.5,"v":174.187}
{"ts":1651429800000,"o":38206.5,"h":38216,"l":38193.5,"c":38207,"v":36.998}
{"ts":1651429860000,"o":38207,"h":38207.5,"l":38175.5,"c":38175.5,"v":13.581}
{"ts":1651429920000,"o":38175.5,"h":38195,"l":38175,"c":38195,"v":18.441}
{"ts":1651429980000,"o":38195,"h":38195,"l":38183.5,"c":38195,"v":31.119}
{"ts":1651430040000,"o":38195,"h":38245,"l":38195,"c":38244.5,"v":144.141}
{"ts":1651430100000,"o":38244.5,"h":38244.5,"l":38206.5,"c":38206.5,"v":62.654}
{"ts":1651430160000,"o":38206.5,"h":38219.5,"l":38194.5,"c":38219.5,"v":27.136}
{"ts":1651430220000,"o":38219.5,"h":38227.5,"l":38205,"c":38221.5,"v":23.73}
{"ts":1651430280000,"o":38221.5,"h":38221.5,"l":38191,"c":38191,"v":18.721}
{"ts":1651430340000,"o":38191,"h":38193,"l":38185,"c":38185,"v":30.686}
{"ts":1651430400000,"o":38185,"h":38205.5,"l":38185,"c":38193,"v":24.044}
{"ts":1651430460000,"o":38193,"h":38201.5,"l":38192.5,"c":38193.5,"v":6.276}
{"ts":1651430520000,"o":38193.5,"h":38196.5,"l":38171.5,"c":38196,"v":32.353}
{"ts":1651430580000,"o":38196,"h":38196.5,"l":38196,"c":38196,"v":3.629}
{"ts":1651430640000,"o":38196,"h":38215,"l":38196,"c":38215,"v":37.158}
{"ts":1651430700000,"o":38215,"h":38215,"l":38194,"c":38194,"v":26.52}
{"ts":1651430760000,"o":38194,"h":38198.5,"l":38177,"c":38198.5,"v":53.768}
{"ts":1651430820000,"o":38198.5,"h":38204,"l":38189,"c":38197.5,"v":21.858}
{"ts":1651430880000,"o":38197.5,"h":38197.5,"l":38183.5,"c":38183.5,"v":6.365}
{"ts":1651430940000,"o":38183.5,"h":38183.5,"l":38180,"c":38180,"v":16.699}
{"ts":1651431000000,"o":38180,"h":38180,"l":38058.5,"c":38088.5,"v":598.626}
{"ts":1651431060000,"o":38088.5,"h":38088.5,"l":37973.5,"c":38030,"v":465.379}
{"ts":1651431120000,"o":38030,"h":38030.5,"l":38005.5,"c":38005.5,"v":84.267}
{"ts":1651431180000,"o":38005.5,"h":38017,"l":38000,"c":38016.5,"v":177.758}
{"ts":1651431240000,"o":38016.5,"h":38017,"l":37901,"c":37976.5,"v":469.198}
{"ts":1651431300000,"o":37976.5,"h":38054.5,"l":37976.5,"c":38022,"v":132.887}
{"ts":1651431360000,"o":38022,"h":38022,"l":37957.5,"c":37965.5,"v":60.648}
{"ts":1651431420000,"o":37965.5,"h":37965.5,"l":37929.5,"c":37952,"v":46.178}
{"ts":1651431480000,"o":37952,"h":37952,"l":37907.5,"c":37936.5,"v":96.409}
{"ts":1651431540000,"o":37936.5,"h":37936.5,"l":37915.5,"c":37924,"v":47.047}
{"ts":1651431600000,"o":37924,"h":37930.5,"l":37889,"c":37924.5,"v":169.075}
{"ts":1651431660000,"o":37924.5,"h":37960,"l":37924,"c":37950.5,"v":95.713}
{"ts":1651431720000,"o":37950.5,"h":37950.5,"l":37848,"c":37848,"v":209.913}
{"ts":1651431780000,"o":37848,"h":37848,"l":37758,"c":37827.5,"v":517.895}
{"ts":1651431840000,"o":37827.5,"h":37852,"l":37812,"c":37833.5,"v":127.558}
{"ts":1651431900000,"o":37833.5,"h":37835,"l":37812.5,"c":37812.5,"v":42.553}
{"ts":1651431960000,"o":37812.5,"h":37838.5,"l":37774.5,"c":37775.5,"v":197.955}
{"ts":1651432020000,"o":37775.5,"h":37838,"l":37775.5,"c":37807,"v":82.857}
{"ts":1651432080000,"o":37807,"h":37816,"l":37756,"c":37768.5,"v":104.37}
{"ts":1651432140000,"o":37768.5,"h":37816.5,"l":37768.5,"c":37815,"v":70.605}
{"ts":1651432200000,"o":37815,"h":37838,"l":37789,"c":37789,"v":83.213}
{"ts":1651432260000,"o":37789,"h":37851,"l":37782.5,"c":37848,"v":82.376}
{"ts":1651432320000,"o":37848,"h":37848.5,"l":37823,"c":37826.5,"v":45.834}
{"ts":1651432380000,"o":37826.5,"h":37829,"l":37815.5,"c":37826.5,"v":42.245}
{"ts":1651432440000,"o":37826.5,"h":37860,"l":37826,"c":37855.5,"v":87.929}
{"ts":1651432500000,"o":37855.5,"h":37855.5,"l":37803,"c":37803,"v":54.748}
{"ts":1651432560000,"o":37803,"h":37803.5,"l":37775,"c":37801,"v":94.035}
{"ts":1651432620000,"o":37801,"h":37818,"l":37780.5,"c":37786,"v":49.42}
{"ts":1651432680000,"o":37786,"h":37804,"l":37785.5,"c":37798.5,"v":21.19}
{"ts":1651432740000,"o":37798.5,"h":37833,"l":37794.5,"c":37833,"v":20.237}
{"ts":1651432800000,"o":37833,"h":37840,"l":37825,"c":37839.5,"v":35.105}
{"ts":1651432860000,"o":37839.5,"h":37840,"l":37792,"c":37792.5,"v":134.23}
{"ts":1651432920000,"o":37792.5,"h":37792.5,"l":37737.5,"c":37747,"v":115.559}
{"ts":1651432980000,"o":37747,"h":37780.5,"l":37747,"c":37780,"v":50.738}
{"ts":1651433040000,"o":37780,"h":37780.5,"l":37775,"c":37775.5,"v":25.155}
{"ts":1651433100000,"o":37775.5,"h":37810.5,"l":37775,"c":37810.5,"v":35.63}
{"ts":1651433160000,"o":37810.5,"h":37810.5,"l":37787,"c":37787,"v":23.258}
{"ts":1651433220000,"o":37787,"h":37806,"l":37787,"c":37806,"v":12.33}
{"ts":1651433280000,"o":37806,"h":37806,"l":37770,"c":37777.5,"v":84.208}
{"ts":1651433340000,"o":37777.5,"h":37790,"l":37754,"c":37763.5,"v":34.336}
{"ts":1651433400000,"o":37763.5,"h":37763.5,"l":37701.5,"c":37726,"v":128.277}
{"ts":1651433460000,"o":37726,"h":37810,"l":37726,"c":37802.5,"v":157.39}
{"ts":1651433520000,"o":37802.5,"h":37821.5,"l":37802.5,"c":37805.5,"v":69.071}
{"ts":1651433580000,"o":37805.5,"h":37818,"l":37785.5,"c":37813.5,"v":26.742}
{"ts":1651433640000,"o":37813.5,"h":37821,"l":37802.5,"c":37806,"v":25.275}
{"ts":1651433700000,"o":37806,"h":37824,"l":37805.5,"c":37809,"v":26.654}
{"ts":1651433760000,"o":37809,"h":37867,"l":37809,"c":37866.5,"v":70.141}
{"ts":1651433820000,"o":37866.5,"h":37867,"l":37841.5,"c":37859,"v":45.772}
{"ts":1651433880000,"o":37859,"h":37936.5,"l":37858.5,"c":37935.5,"v":150.722}
{"ts":1651433940000,"o":37935.5,"h":37998.5,"l":37876,"c":37886.5,"v":256.323}
{"ts":1651434000000,"o":37886.5,"h":37894.5,"l":37815,"c":37872,"v":145.74}
{"ts":1651434060000,"o":37872,"h":37912.5,"l":37840,"c":37889.5,"v":61.636}
{"ts":1651434120000,"o":37889.5,"h":37917,"l":37889,"c":37910,"v":24.01}
{"ts":1651434180000,"o":37910,"h":37932,"l":37888,"c":37910.5,"v":59.767}
{"ts":1651434240000,"o":37910.5,"h":37940,"l":37910.5,"c":37926,"v":29.555}
{"ts":1651434300000,"o":37926,"h":37959.5,"l":37926,"c":37936.5,"v":76.431}
{"ts":1651434360000,"o":37936.5,"h":37936.5,"l":37904,"c":37913,"v":50.295}
{"ts":1651434420000,"o":37913,"h":37913.5,"l":37874.5,"c":37888,"v":48.203}
{"ts":1651434480000,"o":37888,"h":37888,"l":37856,"c":37860.5,"v":36.891}
{"ts":1651434540000,"o":37860.5,"h":37867,"l":37857,"c":37865.5,"v":38.153}
{"ts":1651434600000,"o":37865.5,"h":37866,"l":37821,"c":37829,"v":85.334}
{"ts":1651434660000,"o":37829,"h":37841.5,"l":37825,"c":37830,"v":16.054}
{"ts":1651434720000,"o":37830,"h":37830,"l":37782,"c":37812,"v":116.781}
{"ts":1651434780000,"o":37812,"h":37812,"l":37775,"c":37807.5,"v":57.319}
{"ts":1651434840000,"o":37807.5,"h":37820,"l":37793,"c":37819.5,"v":30.198}
{"ts":1651434900000,"o":37819.5,"h":37820,"l":37795,"c":37795,"v":31.231}
{"ts":1651434960000,"o":37795,"h":37803,"l":37760,"c":37802.5,"v":96.98}
{"ts":1651435020000,"o":37802.5,"h":37803,"l":37782.5,"c":37797.5,"v":20.646}
{"ts":1651435080000,"o":37797.5,"h":37806,"l":37793,"c":37796,"v":28.509}
{"ts":1651435140000,"o":37796,"h":37798,"l":37796,"c":37798,"v":25.808}
{"ts":1651435200000,"o":37798,"h":37835.5,"l":37797.5,"c":37814.5,"v":112.388}
{"ts":1651435260000,"o":37814.5,"h":37814.5,"l":37658,"c":37671.5,"v":407.269}
{"ts":1651435320000,"o":37671.5,"h":37729,"l":37634,"c":37714.5,"v":191.391}
{"ts":1651435380000,"o":37714.5,"h":37753,"l":37714,"c":37753,"v":38.641}
{"ts":1651435440000,"o":37753,"h":37783,"l":37735,"c":37783,"v":54.878}
{"ts":1651435500000,"o":37783,"h":37783,"l":37732,"c":37732.5,"v":44.516}
{"ts":1651435560000,"o":37732.5,"h":37763.5,"l":37732,"c":37763,"v":22.212}
{"ts":1651435620000,"o":37763,"h":37770,"l":37763,"c":37765,"v":52.247}
{"ts":1651435680000,"o":37765,"h":37780,"l":37748.5,"c":37780,"v":48.771}
{"ts":1651435740000,"o":37780,"h":37780,"l":37774,"c":37774.5,"v":22.699}
{"ts":1651435800000,"o":37774.5,"h":37815,"l":37774.5,"c":37799.5,"v":48.574}
{"ts":1651435860000,"o":37799.5,"h":37799.5,"l":37776,"c":37790,"v":32.608}
{"ts":1651435920000,"o":37790,"h":37790,"l":37789.5,"c":37789.5,"v":8.97}
{"ts":1651435980000,"o":37789.5,"h":37814.5,"l":37789.5,"c":37810.5,"v":12.524}
{"ts":1651436040000,"o":37810.5,"h":37810.5,"l":37798.5,"c":37809.5,"v":13.642}
{"ts":1651436100000,"o":37809.5,"h":37820,"l":37809,"c":37817,"v":16.325}
{"ts":1651436160000,"o":37817,"h":37817.5,"l":37779,"c":37805,"v":44.542}
{"ts":1651436220000,"o":37805,"h":37835.5,"l":37805,"c":37826,"v":27.163}
{"ts":1651436280000,"o":37826,"h":37826,"l":37802.5,"c":37824,"v":75.164}
{"ts":1651436340000,"o":37824,"h":37828,"l":37811.5,"c":37827.5,"v":7.955}
{"ts":1651436400000,"o":37827.5,"h":37828.5,"l":37804,"c":37807.5,"v":24.69}
{"ts":1651436460000,"o":37807.5,"h":37809,"l":37800,"c":37808.5,"v":47.352}
{"ts":1651436520000,"o":37808.5,"h":37809,"l":37780,"c":37785.5,"v":13.367}
{"ts":1651436580000,"o":37785.5,"h":37840.5,"l":37771.5,"c":37840.5,"v":93.376}
{"ts":1651436640000,"o":37840.5,"h":37870,"l":37840.5,"c":37858.5,"v":130.373}
{"ts":1651436700000,"o":37858.5,"h":37858.5,"l":37849.5,"c":37858.5,"v":11.383}
{"ts":1651436760000,"o":37858.5,"h":37945,"l":37858,"c":37895,"v":208.989}
{"ts":1651436820000,"o":37895,"h":37922.5,"l":37886.5,"c":37922.5,"v":49.592}
{"ts":1651436880000,"o":37922.5,"h":37922.5,"l":37873,"c":37880,"v":49.742}
{"ts":1651436940000,"o":37880,"h":37880,"l":37851,"c":37877.5,"v":31.497}
{"ts":1651437000000,"o":37877.5,"h":37887.5,"l":37869.5,"c":37869.5,"v":12.45}
{"ts":1651437060000,"o":37869.5,"h":37869.5,"l":37859,"c":37859,"v":23.705}
{"ts":1651437120000,"o":37859,"h":37869,"l":37858.5,"c":37867.5,"v":65.798}
{"ts":1651437180000,"o":37867.5,"h":37867.5,"l":37857,"c":37857,"v":37.261}
{"ts":1651437240000,"o":37857,"h":37882.5,"l":37857,"c":37882.5,"v":16.065}
{"ts":1651437300000,"o":37882.5,"h":37885,"l":37879,"c":37885,"v":18.801}
{"ts":1651437360000,"o":37885,"h":37886,"l":37874.5,"c":37885.5,"v":25.714}
{"ts":1651437420000,"o":37885.5,"h":37886,"l":37883,"c":37883,"v":26.295}
{"ts":1651437480000,"o":37883,"h":37883.5,"l":37846.5,"c":37870.5,"v":32.104}
{"ts":1651437540000,"o":37870.5,"h":37878,"l":37870.5,"c":37878,"v":4.502}
{"ts":1651437600000,"o":37878,"h":37878,"l":37868,"c":37868.5,"v":7.946}
{"ts":1651437660000,"o":37868.5,"h":37868.5,"l":37848,"c":37848,"v":9.665}
{"ts":1651437720000,"o":37848,"h":37896,"l":37848,"c":37896,"v":11.824}
{"ts":1651437780000,"o":37896,"h":37899,"l":37888,"c":37888,"v":26}
{"ts":1651437840000,"o":37888,"h":37888.5,"l":37864.5,"c":37870,"v":19.913}
{"ts":1651437900000,"o":37870,"h":37939.5,"l":37870,"c":37921.5,"v":76.481}
{"ts":1651437960000,"o":37921.5,"h":37921.5,"l":37901,"c":37901,"v":60.166}
{"ts":1651438020000,"o":37901,"h":37910,"l":37900,"c":37909.5,"v":9.617}
{"ts":1651438080000,"o":37909.5,"h":37909.5,"l":37896,"c":37896.5,"v":40.538}
{"ts":1651438140000,"o":37896.5,"h":37903,"l":37896.5,"c":37900,"v":5.394}
{"ts":1651438200000,"o":37900,"h":37915.5,"l":37900,"c":37915.5,"v":14.063}
{"ts":1651438260000,"o":37915.5,"h":37915.5,"l":37915,"c":37915,"v":15.882}
{"ts":1651438320000,"o":37915,"h":37932,"l":37915,"c":37919,"v":11.136}
{"ts":1651438380000,"o":37919,"h":37932.5,"l":37919,"c":37932.5,"v":24.611}
{"ts":1651438440000,"o":37932.5,"h":38046,"l":37932,"c":38046,"v":285.967}
{"ts":1651438500000,"o":38046,"h":38124.5,"l":38015,"c":38124.5,"v":313.15}
{"ts":1651438560000,"o":38124.5,"h":38130,"l":38095.5,"c":38119,"v":174.775}
{"ts":1651438620000,"o":38119,"h":38154,"l":38108,"c":38141.5,"v":181.765}
{"ts":1651438680000,"o":38141.5,"h":38178.5,"l":38105,"c":38178.5,"v":127.973}
{"ts":1651438740000,"o":38178.5,"h":38333,"l":38178.5,"c":38286.5,"v":396.889}
{"ts":1651438800000,"o":38286.5,"h":38323.5,"l":38225,"c":38250,"v":250.323}
{"ts":1651438860000,"o":38250,"h":38267.5,"l":38206,"c":38267.5,"v":136.221}
{"ts":1651438920000,"o":38267.5,"h":38370.5,"l":38267.5,"c":38370,"v":170.878}
{"ts":1651438980000,"o":38370,"h":38423,"l":38324,"c":38422.5,"v":564.338}
{"ts":1651439040000,"o":38422.5,"h":38437.5,"l":38374,"c":38393.5,"v":477.614}
{"ts":1651439100000,"o":38393.5,"h":38400,"l":38336,"c":38336,"v":337.617}
{"ts":1651439160000,"o":38336,"h":38350,"l":38312,"c":38333,"v":201.123}
{"ts":1651439220000,"o":38333,"h":38333.5,"l":38275,"c":38280.5,"v":181.572}
{"ts":1651439280000,"o":38280.5,"h":38281,"l":38170.5,"c":38171,"v":186.05}
{"ts":1651439340000,"o":38171,"h":38209,"l":38140,"c":38140,"v":184.139}
{"ts":1651439400000,"o":38140,"h":38140.5,"l":38063,"c":38114.5,"v":278.663}
{"ts":1651439460000,"o":38114.5,"h":38138,"l":38105,"c":38105,"v":66.228}
{"ts":1651439520000,"o":38105,"h":38196,"l":38105,"c":38196,"v":53.42}
{"ts":1651439580000,"o":38196,"h":38243.5,"l":38190,"c":38209,"v":121.478}
{"ts":1651439640000,"o":38209,"h":38231,"l":38209,"c":38217.5,"v":36.441}
{"ts":1651439700000,"o":38217.5,"h":38239,"l":38217,"c":38239,"v":23.236}
{"ts":1651439760000,"o":38239,"h":38239,"l":38200.5,"c":38222.5,"v":55.97}
{"ts":1651439820000,"o":38222.5,"h":38274,"l":38222.5,"c":38274,"v":22.978}
{"ts":1651439880000,"o":38274,"h":38283,"l":38253,"c":38253,"v":70.914}
{"ts":1651439940000,"o":38253,"h":38264.5,"l":38242,"c":38260,"v":20.571}
{"ts":1651440000000,"o":38260,"h":38294,"l":38260,"c":38286.5,"v":33.749}
{"ts":1651440060000,"o":38286.5,"h":38350,"l":38286.5,"c":38335,"v":101.909}
{"ts":1651440120000,"o":38335,"h":38335,"l":38300,"c":38300.5,"v":48.594}
{"ts":1651440180000,"o":38300.5,"h":38310.5,"l":38300,"c":38310.5,"v":14.778}
{"ts":1651440240000,"o":38310.5,"h":38323,"l":38310.5,"c":38315.5,"v":14.816}
{"ts":1651440300000,"o":38315.5,"h":38316,"l":38269,"c":38275,"v":67.226}
{"ts":1651440360000,"o":38275,"h":38284.5,"l":38271,"c":38284,"v":28.859}
{"ts":1651440420000,"o":38284,"h":38284.5,"l":38276,"c":38276,"v":8.486}
{"ts":1651440480000,"o":38276,"h":38284.5,"l":38257.5,"c":38284.5,"v":35.331}
{"ts":1651440540000,"o":38284.5,"h":38284.5,"l":38284,"c":38284,"v":11.531}
{"ts":1651440600000,"o":38284,"h":38284.5,"l":38284,"c":38284,"v":6.302}
{"ts":1651440660000,"o":38284,"h":38284.5,"l":38284,"c":38284,"v":1.841}
{"ts":1651440720000,"o":38284,"h":38284.5,"l":38276,"c":38276,"v":12.02}
{"ts":1651440780000,"o":38276,"h":38277.5,"l":38265,"c":38272.5,"v":29.063}
{"ts":1651440840000,"o":38272.5,"h":38272.5,"l":38263.5,"c":38269,"v":5.822}
{"ts":1651440900000,"o":38269,"h":38269,"l":38216,"c":38216,"v":44.683}
{"ts":1651440960000,"o":38216,"h":38216,"l":38139.5,"c":38143.5,"v":85.749}
{"ts":1651441020000,"o":38143.5,"h":38241.5,"l":38132.5,"c":38199,"v":112.445}
{"ts":1651441080000,"o":38199,"h":38269,"l":38191.5,"c":38203,"v":71.339}
{"ts":1651441140000,"o":38203,"h":38238,"l":38203,"c":38229.5,"v":38.34}
{"ts":1651441200000,"o":38229.5,"h":38230,"l":38215.5,"c":38215.5,"v":10.092}
{"ts":1651441260000,"o":38215.5,"h":38216,"l":38196.5,"c":38199,"v":9.694}
{"ts":1651441320000,"o":38199,"h":38227,"l":38198.5,"c":38227,"v":36.757}
{"ts":1651441380000,"o":38227,"h":38252.5,"l":38226.5,"c":38231.5,"v":21.155}
{"ts":1651441440000,"o":38231.5,"h":38241.5,"l":38231,"c":38238.5,"v":5.727}
{"ts":1651441500000,"o":38238.5,"h":38238.5,"l":38232,"c":38232.5,"v":8.268}
{"ts":1651441560000,"o":38232.5,"h":38332.5,"l":38232.5,"c":38321.5,"v":53.722}
{"ts":1651441620000,"o":38321.5,"h":38322,"l":38263,"c":38293.5,"v":41.705}
{"ts":1651441680000,"o":38293.5,"h":38294,"l":38287.5,"c":38287.5,"v":15.309}
{"ts":1651441740000,"o":38287.5,"h":38341,"l":38287.5,"c":38329.5,"v":28.484}
{"ts":1651441800000,"o":38329.5,"h":38329.5,"l":38291.5,"c":38291.5,"v":24.033}
{"ts":1651441860000,"o":38291.5,"h":38300.5,"l":38291.5,"c":38300.5,"v":9.2}
{"ts":1651441920000,"o":38300.5,"h":38308.5,"l":38282,"c":38308.5,"v":22.207}
{"ts":1651441980000,"o":38308.5,"h":38329.5,"l":38308,"c":38329,"v":7.925}
{"ts":1651442040000,"o":38329,"h":38329.5,"l":38296,"c":38296,"v":58.482}
{"ts":1651442100000,"o":38296,"h":38341,"l":38296,"c":38333,"v":102.244}
{"ts":1651442160000,"o":38333,"h":38344.5,"l":38329.5,"c":38344.5,"v":86.038}
{"ts":1651442220000,"o":38344.5,"h":38344.5,"l":38340,"c":38343,"v":25.584}
{"ts":1651442280000,"o":38343,"h":38343,"l":38266.5,"c":38266.5,"v":102.208}
{"ts":1651442340000,"o":38266.5,"h":38320,"l":38266.5,"c":38320,"v":18.588}
{"ts":1651442400000,"o":38320,"h":38342,"l":38293,"c":38342,"v":60.612}
{"ts":1651442460000,"o":38342,"h":38389,"l":38338,"c":38382,"v":113.647}
{"ts":1651442520000,"o":38382,"h":38389,"l":38371,"c":38389,"v":34.067}
{"ts":1651442580000,"o":38389,"h":38500,"l":38389,"c":38444,"v":337.838}
{"ts":1651442640000,"o":38444,"h":38479,"l":38419.5,"c":38419.5,"v":78.089}
{"ts":1651442700000,"o":38419.5,"h":38435.5,"l":38415,"c":38432.5,"v":72.935}
{"ts":1651442760000,"o":38432.5,"h":38454.5,"l":38416.5,"c":38440,"v":39.025}
{"ts":1651442820000,"o":38440,"h":38440.5,"l":38410,"c":38410.5,"v":16.512}
{"ts":1651442880000,"o":38410.5,"h":38424,"l":38410,"c":38424,"v":15.877}
{"ts":1651442940000,"o":38424,"h":38454,"l":38423.5,"c":38429,"v":28.886}
{"ts":1651443000000,"o":38429,"h":38469.5,"l":38417,"c":38469,"v":46.577}
{"ts":1651443060000,"o":38469,"h":38530,"l":38469,"c":38520,"v":141.214}
{"ts":1651443120000,"o":38520,"h":38550,"l":38501.5,"c":38508,"v":151.918}
{"ts":1651443180000,"o":38508,"h":38536.5,"l":38508,"c":38531.5,"v":44.406}
{"ts":1651443240000,"o":38531.5,"h":38531.5,"l":38513,"c":38516.5,"v":49.41}
{"ts":1651443300000,"o":38516.5,"h":38518.5,"l":38477,"c":38477,"v":42.679}
{"ts":1651443360000,"o":38477,"h":38490,"l":38475.5,"c":38475.5,"v":27.575}
{"ts":1651443420000,"o":38475.5,"h":38476,"l":38418,"c":38453.5,"v":88.23}
{"ts":1651443480000,"o":38453.5,"h":38465,"l":38441.5,"c":38465,"v":35.422}
{"ts":1651443540000,"o":38465,"h":38469,"l":38449,"c":38449,"v":19.759}
{"ts":1651443600000,"o":38449,"h":38449.5,"l":38419.5,"c":38419.5,"v":51.038}
{"ts":1651443660000,"o":38419.5,"h":38432.5,"l":38401.5,"c":38432,"v":46.723}
{"ts":1651443720000,"o":38432,"h":38432.5,"l":38382.5,"c":38398.5,"v":80.911}
{"ts":1651443780000,"o":38398.5,"h":38399,"l":38310.5,"c":38322,"v":111.433}
{"ts":1651443840000,"o":38322,"h":38322,"l":38222,"c":38263.5,"v":288.874}
{"ts":1651443900000,"o":38263.5,"h":38291.5,"l":38251.5,"c":38267.5,"v":41.623}
{"ts":1651443960000,"o":38267.5,"h":38267.5,"l":38236,"c":38236,"v":125.508}
{"ts":1651444020000,"o":38236,"h":38247,"l":38220.5,"c":38247,"v":94.694}
{"ts":1651444080000,"o":38247,"h":38270.5,"l":38223,"c":38223,"v":80.297}
{"ts":1651444140000,"o":38223,"h":38259,"l":38223,"c":38252.5,"v":31.06}
{"ts":1651444200000,"o":38252.5,"h":38252.5,"l":38252,"c":38252.5,"v":18.19}
{"ts":1651444260000,"o":38252.5,"h":38252.5,"l":38252,"c":38252.5,"v":17.81}
{"ts":1651444320000,"o":38252.5,"h":38252.5,"l":38239.5,"c":38240,"v":81.85}
{"ts":1651444380000,"o":38240,"h":38240,"l":38149,"c":38149,"v":194.81}
{"ts":1651444440000,"o":38149,"h":38156.5,"l":38116,"c":38116,"v":139.062}
{"ts":1651444500000,"o":38116,"h":38116.5,"l":38066.5,"c":38067,"v":163.375}
{"ts":1651444560000,"o":38067,"h":38115,"l":38065,"c":38111.5,"v":118.997}
{"ts":1651444620000,"o":38111.5,"h":38131.5,"l":38109.5,"c":38117,"v":51.56}
{"ts":1651444680000,"o":38117,"h":38117,"l":38096,"c":38096.5,"v":29.454}
{"ts":1651444740000,"o":38096.5,"h":38125,"l":38096.5,"c":38125,"v":28.786}
{"ts":1651444800000,"o":38125,"h":38125,"l":38104.5,"c":38108.5,"v":13.875}
{"ts":1651444860000,"o":38108.5,"h":38126,"l":38108.5,"c":38126,"v":37.658}
{"ts":1651444920000,"o":38126,"h":38155,"l":38117.5,"c":38155,"v":38.671}
{"ts":1651444980000,"o":38155,"h":38180,"l":38155,"c":38177.5,"v":39.376}
{"ts":1651445040000,"o":38177.5,"h":38230.5,"l":38177,"c":38230.5,"v":121.491}
{"ts":1651445100000,"o":38230.5,"h":38248,"l":38230,"c":38232,"v":54.162}
{"ts":1651445160000,"o":38232,"h":38278,"l":38232,"c":38278,"v":74.475}
{"ts":1651445220000,"o":38278,"h":38280,"l":38253.5,"c":38259,"v":25.616}
{"ts":1651445280000,"o":38259,"h":38259,"l":38250,"c":38250.5,"v":22.399}
{"ts":1651445340000,"o":38250.5,"h":38250.5,"l":38250,"c":38250,"v":14.252}
{"ts":1651445400000,"o":38250,"h":38270,"l":38250,"c":38270,"v":17.413}
{"ts":1651445460000,"o":38270,"h":38273,"l":38240,"c":38240.5,"v":38.3}
{"ts":1651445520000,"o":38240.5,"h":38245,"l":38240.5,"c":38244.5,"v":23.659}
{"ts":1651445580000,"o":38244.5,"h":38245,"l":38244.5,"c":38244.5,"v":21.199}
{"ts":1651445640000,"o":38244.5,"h":38245,"l":38244.5,"c":38244.5,"v":21.154}
{"ts":1651445700000,"o":38244.5,"h":38245,"l":38190,"c":38244.5,"v":149.519}
{"ts":1651445760000,"o":38244.5,"h":38417,"l":38244.5,"c":38417,"v":359.742}
{"ts":1651445820000,"o":38417,"h":38417,"l":38306.5,"c":38310,"v":136.467}
{"ts":1651445880000,"o":38310,"h":38345,"l":38310,"c":38315.5,"v":59.099}
{"ts":1651445940000,"o":38315.5,"h":38320,"l":38282.5,"c":38283,"v":54.763}
{"ts":1651446000000,"o":38283,"h":38309,"l":38265,"c":38265,"v":40.23}
{"ts":1651446060000,"o":38265,"h":38265.5,"l":38227,"c":38227.5,"v":63.056}
{"ts":1651446120000,"o":38227.5,"h":38271.5,"l":38227,"c":38261.5,"v":50.769}
{"ts":1651446180000,"o":38261.5,"h":38398,"l":38261.5,"c":38397.5,"v":114.74}
{"ts":1651446240000,"o":38397.5,"h":38417,"l":38370,"c":38370,"v":98.897}
{"ts":1651446300000,"o":38370,"h":38370.5,"l":38321,"c":38321.5,"v":32.375}
{"ts":1651446360000,"o":38321.5,"h":38360,"l":38321,"c":38359.5,"v":14.788}
{"ts":1651446420000,"o":38359.5,"h":38378,"l":38348,"c":38378,"v":31.68}
{"ts":1651446480000,"o":38378,"h":38378,"l":38377.5,"c":38378,"v":18.225}
{"ts":1651446540000,"o":38378,"h":38394,"l":38366,"c":38388,"v":15.193}
{"ts":1651446600000,"o":38388,"h":38397,"l":38377.5,"c":38377.5,"v":88.497}
{"ts":1651446660000,"o":38377.5,"h":38377.5,"l":38342.5,"c":38377,"v":37.743}
{"ts":1651446720000,"o":38377,"h":38389,"l":38377,"c":38388.5,"v":6.274}
{"ts":1651446780000,"o":38388.5,"h":38400,"l":38388.5,"c":38399.5,"v":43.369}
{"ts":1651446840000,"o":38399.5,"h":38400,"l":38378.5,"c":38379,"v":22.488}
{"ts":1651446900000,"o":38379,"h":38410,"l":38378.5,"c":38409.5,"v":21.854}
{"ts":1651446960000,"o":38409.5,"h":38410,"l":38355,"c":38355,"v":31.043}
{"ts":1651447020000,"o":38355,"h":38368.5,"l":38333.5,"c":38368.5,"v":45.848}
{"ts":1651447080000,"o":38368.5,"h":38400,"l":38368.5,"c":38396,"v":41.305}
{"ts":1651447140000,"o":38396,"h":38396,"l":38370,"c":38389,"v":21.925}
{"ts":1651447200000,"o":38389,"h":38418.5,"l":38389,"c":38418.5,"v":29.621}
{"ts":1651447260000,"o":38418.5,"h":38538.5,"l":38402.5,"c":38535.5,"v":240.412}
{"ts":1651447320000,"o":38535.5,"h":38536,"l":38464,"c":38479.5,"v":75.336}
{"ts":1651447380000,"o":38479.5,"h":38532,"l":38479.5,"c":38504.5,"v":99.295}
{"ts":1651447440000,"o":38504.5,"h":38505,"l":38482,"c":38497.5,"v":38.628}
{"ts":1651447500000,"o":38497.5,"h":38514.5,"l":38476,"c":38514.5,"v":61.518}
{"ts":1651447560000,"o":38514.5,"h":38582,"l":38514,"c":38569,"v":193.595}
{"ts":1651447620000,"o":38569,"h":38600,"l":38562,"c":38600,"v":98.676}
{"ts":1651447680000,"o":38600,"h":38600,"l":38541,"c":38541,"v":93.123}
{"ts":1651447740000,"o":38541,"h":38549,"l":38454,"c":38490,"v":89.445}
{"ts":1651447800000,"o":38490,"h":38532,"l":38484,"c":38519.5,"v":50.052}
{"ts":1651447860000,"o":38519.5,"h":38526.5,"l":38468.5,"c":38468.5,"v":41.872}
{"ts":1651447920000,"o":38468.5,"h":38517.5,"l":38468.5,"c":38505.5,"v":34.619}
{"ts":1651447980000,"o":38505.5,"h":38517.5,"l":38482.5,"c":38482.5,"v":45.449}
{"ts":1651448040000,"o":38482.5,"h":38483,"l":38444,"c":38465,"v":83.263}
{"ts":1651448100000,"o":38465,"h":38477.5,"l":38461,"c":38467.5,"v":29.986}
{"ts":1651448160000,"o":38467.5,"h":38467.5,"l":38417.5,"c":38429,"v":66.39}
{"ts":1651448220000,"o":38429,"h":38442.5,"l":38412,"c":38412.5,"v":70.16}
{"ts":1651448280000,"o":38412.5,"h":38412.5,"l":38375.5,"c":38409.5,"v":91.889}
{"ts":1651448340000,"o":38409.5,"h":38420,"l":38376,"c":38420,"v":69.983}
{"ts":1651448400000,"o":38420,"h":38436,"l":38376.5,"c":38391.5,"v":43.397}
{"ts":1651448460000,"o":38391.5,"h":38400,"l":38362,"c":38362.5,"v":45.187}
{"ts":1651448520000,"o":38362.5,"h":38392.5,"l":38362,"c":38372.5,"v":21.588}
{"ts":1651448580000,"o":38372.5,"h":38372.5,"l":38360.5,"c":38368,"v":45.91}
{"ts":1651448640000,"o":38368,"h":38388.5,"l":38368,"c":38369,"v":16.569}
{"ts":1651448700000,"o":38369,"h":38373,"l":38333,"c":38368,"v":68.985}
{"ts":1651448760000,"o":38368,"h":38444,"l":38368,"c":38381.5,"v":53.211}
{"ts":1651448820000,"o":38381.5,"h":38381.5,"l":38333,"c":38368,"v":49.266}
{"ts":1651448880000,"o":38368,"h":38392,"l":38363,"c":38379.5,"v":22.182}
{"ts":1651448940000,"o":38379.5,"h":38389.5,"l":38373,"c":38373,"v":12.302}
{"ts":1651449000000,"o":38373,"h":38388,"l":38373,"c":38388,"v":9.985}
{"ts":1651449060000,"o":38388,"h":38425,"l":38387.5,"c":38415.5,"v":58.825}
{"ts":1651449120000,"o":38415.5,"h":38440.5,"l":38415.5,"c":38430.5,"v":49.324}
{"ts":1651449180000,"o":38430.5,"h":38463,"l":38430.5,"c":38462.5,"v":26.276}
{"ts":1651449240000,"o":38462.5,"h":38462.5,"l":38436.5,"c":38436.5,"v":16.139}
{"ts":1651449300000,"o":38436.5,"h":38450,"l":38436.5,"c":38441,"v":12.031}
{"ts":1651449360000,"o":38441,"h":38455,"l":38440.5,"c":38445,"v":27.2}
{"ts":1651449420000,"o":38445,"h":38455,"l":38405,"c":38410,"v":47.818}
{"ts":1651449480000,"o":38410,"h":38432.5,"l":38410,"c":38432,"v":7.537}
{"ts":1651449540000,"o":38432,"h":38449.5,"l":38432,"c":38446.5,"v":8.269}
{"ts":1651449600000,"o":38446.5,"h":38465.5,"l":38437,"c":38465,"v":33.011}
{"ts":1651449660000,"o":38465,"h":38485,"l":38458.5,"c":38479.5,"v":44.079}
{"ts":1651449720000,"o":38479.5,"h":38479.5,"l":38425.5,"c":38446.5,"v":63.75}
{"ts":1651449780000,"o":38446.5,"h":38471,"l":38443,"c":38443,"v":35.545}
{"ts":1651449840000,"o":38443,"h":38479.5,"l":38433.5,"c":38479,"v":49.361}
{"ts":1651449900000,"o":38479,"h":38518.5,"l":38475,"c":38518.5,"v":55.188}
{"ts":1651449960000,"o":38518.5,"h":38565.5,"l":38513.5,"c":38513.5,"v":150.295}
{"ts":1651450020000,"o":38513.5,"h":38549,"l":38513.5,"c":38534,"v":31.922}
{"ts":1651450080000,"o":38534,"h":38570,"l":38525.5,"c":38570,"v":99.468}
{"ts":1651450140000,"o":38570,"h":38570,"l":38522.5,"c":38541,"v":112.905}
{"ts":1651450200000,"o":38541,"h":38541.5,"l":38509,"c":38509,"v":34.673}
{"ts":1651450260000,"o":38509,"h":38530,"l":38509,"c":38524.5,"v":16.063}
{"ts":1651450320000,"o":38524.5,"h":38524.5,"l":38515,"c":38524.5,"v":13.934}
{"ts":1651450380000,"o":38524.5,"h":38530,"l":38520.5,"c":38521,"v":27.243}
{"ts":1651450440000,"o":38521,"h":38529.5,"l":38520.5,"c":38521,"v":18.994}
{"ts":1651450500000,"o":38521,"h":38755,"l":38521,"c":38631.5,"v":1109.592}
{"ts":1651450560000,"o":38631.5,"h":38682,"l":38629.5,"c":38648,"v":180.943}
{"ts":1651450620000,"o":38648,"h":38648,"l":38540.5,"c":38564.5,"v":195.098}
{"ts":1651450680000,"o":38564.5,"h":38618,"l":38545,"c":38618,"v":98.023}
{"ts":1651450740000,"o":38618,"h":38632.5,"l":38579,"c":38581.5,"v":61.701}
{"ts":1651450800000,"o":38581.5,"h":38589.5,"l":38550,"c":38589,"v":75.317}
{"ts":1651450860000,"o":38589,"h":38674,"l":38589,"c":38674,"v":76.036}
{"ts":1651450920000,"o":38674,"h":38674,"l":38605,"c":38644.5,"v":112.911}
{"ts":1651450980000,"o":38644.5,"h":38733,"l":38644.5,"c":38673,"v":142.84}
{"ts":1651451040000,"o":38673,"h":38682,"l":38646.5,"c":38682,"v":40.779}
{"ts":1651451100000,"o":38682,"h":38700,"l":38681.5,"c":38690,"v":47.407}
{"ts":1651451160000,"o":38690,"h":38698,"l":38689.5,"c":38697.5,"v":53.949}
{"ts":1651451220000,"o":38697.5,"h":38698.5,"l":38660,"c":38660.5,"v":60.781}
{"ts":1651451280000,"o":38660.5,"h":38676.5,"l":38660.5,"c":38674.5,"v":48.524}
{"ts":1651451340000,"o":38674.5,"h":38674.5,"l":38661,"c":38661,"v":51.333}
{"ts":1651451400000,"o":38661,"h":38661.5,"l":38624,"c":38634.5,"v":71.448}
{"ts":1651451460000,"o":38634.5,"h":38634.5,"l":38602.5,"c":38618.5,"v":66.132}
{"ts":1651451520000,"o":38618.5,"h":38672,"l":38618,"c":38666.5,"v":44.575}
{"ts":1651451580000,"o":38666.5,"h":38700,"l":38658.5,"c":38700,"v":67.357}
{"ts":1651451640000,"o":38700,"h":38799,"l":38699.5,"c":38720.5,"v":252.508}
{"ts":1651451700000,"o":38720.5,"h":38724.5,"l":38677.5,"c":38678,"v":70.283}
{"ts":1651451760000,"o":38678,"h":38678,"l":38639,"c":38652.5,"v":64.491}
{"ts":1651451820000,"o":38652.5,"h":38722,"l":38652,"c":38685,"v":111.086}
{"ts":1651451880000,"o":38685,"h":38708,"l":38685,"c":38708,"v":29.066}
{"ts":1651451940000,"o":38708,"h":38708,"l":38691.5,"c":38697,"v":26.084}
{"ts":1651452000000,"o":38697,"h":38725,"l":38697,"c":38721,"v":50.817}
{"ts":1651452060000,"o":38721,"h":38721.5,"l":38700,"c":38713.5,"v":49.643}
{"ts":1651452120000,"o":38713.5,"h":38759.5,"l":38713.5,"c":38759,"v":34.726}
{"ts":1651452180000,"o":38759,"h":38759.5,"l":38717.5,"c":38717.5,"v":29.712}
{"ts":1651452240000,"o":38717.5,"h":38718,"l":38702.5,"c":38702.5,"v":21.063}
{"ts":1651452300000,"o":38702.5,"h":38703,"l":38672.5,"c":38697.5,"v":50.816}
{"ts":1651452360000,"o":38697.5,"h":38697.5,"l":38655,"c":38655.5,"v":46.85}
{"ts":1651452420000,"o":38655.5,"h":38666.5,"l":38626,"c":38626.5,"v":57.325}
{"ts":1651452480000,"o":38626.5,"h":38632.5,"l":38587,"c":38594.5,"v":88.3}
{"ts":1651452540000,"o":38594.5,"h":38627.5,"l":38594.5,"c":38627.5,"v":34.852}
{"ts":1651452600000,"o":38627.5,"h":38627.5,"l":38609,"c":38627.5,"v":23.712}
{"ts":1651452660000,"o":38627.5,"h":38632,"l":38608.5,"c":38608.5,"v":17.176}
{"ts":1651452720000,"o":38608.5,"h":38619,"l":38608.5,"c":38610.5,"v":16.342}
{"ts":1651452780000,"o":38610.5,"h":38611,"l":38605,"c":38605.5,"v":11.733}
{"ts":1651452840000,"o":38605.5,"h":38621.5,"l":38605,"c":38621.5,"v":23.606}
{"ts":1651452900000,"o":38621.5,"h":38640,"l":38613,"c":38613,"v":28.694}
{"ts":1651452960000,"o":38613,"h":38655.5,"l":38613,"c":38643,"v":65.373}
{"ts":1651453020000,"o":38643,"h":38660,"l":38625,"c":38625,"v":23.301}
{"ts":1651453080000,"o":38625,"h":38650.5,"l":38625,"c":38627,"v":11.57}
{"ts":1651453140000,"o":38627,"h":38649,"l":38626,"c":38649,"v":7.462}
{"ts":1651453200000,"o":38649,"h":38695,"l":38649,"c":38675,"v":68.472}
{"ts":1651453260000,"o":38675,"h":38699,"l":38675,"c":38683.5,"v":24.505}
{"ts":1651453320000,"o":38683.5,"h":38684,"l":38678.5,"c":38680,"v":14.965}
{"ts":1651453380000,"o":38680,"h":38689.5,"l":38668.5,"c":38670,"v":26.63}
{"ts":1651453440000,"o":38670,"h":38670.5,"l":38670,"c":38670.5,"v":6.107}
{"ts":1651453500000,"o":38670.5,"h":38670.5,"l":38660.5,"c":38660.5,"v":19.345}
{"ts":1651453560000,"o":38660.5,"h":38667.5,"l":38660.5,"c":38664.5,"v":21.472}
{"ts":1651453620000,"o":38664.5,"h":38665,"l":38660,"c":38664.5,"v":21.42}
{"ts":1651453680000,"o":38664.5,"h":38693,"l":38663.5,"c":38678,"v":28.942}
{"ts":1651453740000,"o":38678,"h":38717,"l":38678,"c":38717,"v":39.083}
{"ts":1651453800000,"o":38717,"h":38717,"l":38684,"c":38689.5,"v":25.559}
{"ts":1651453860000,"o":38689.5,"h":38704.5,"l":38680,"c":38680,"v":16.129}
{"ts":1651453920000,"o":38680,"h":38680.5,"l":38661,"c":38661,"v":56.636}
{"ts":1651453980000,"o":38661,"h":38670,"l":38661,"c":38663,"v":9.853}
{"ts":1651454040000,"o":38663,"h":38663.5,"l":38659.5,"c":38659.5,"v":8.183}
{"ts":1651454100000,"o":38659.5,"h":38659.5,"l":38616,"c":38636,"v":283.525}
{"ts":1651454160000,"o":38636,"h":38636.5,"l":38587,"c":38607,"v":71.104}
{"ts":1651454220000,"o":38607,"h":38608.5,"l":38590,"c":38608,"v":26.277}
{"ts":1651454280000,"o":38608,"h":38608.5,"l":38600,"c":38605,"v":22.338}
{"ts":1651454340000,"o":38605,"h":38609,"l":38600,"c":38600,"v":10.274}
{"ts":1651454400000,"o":38600,"h":38620,"l":38600,"c":38620,"v":60.256}
{"ts":1651454460000,"o":38620,"h":38620,"l":38606.5,"c":38617,"v":13.482}
{"ts":1651454520000,"o":38617,"h":38617,"l":38615,"c":38615.5,"v":11.856}
{"ts":1651454580000,"o":38615.5,"h":38620,"l":38614.5,"c":38614.5,"v":13.773}
{"ts":1651454640000,"o":38614.5,"h":38615,"l":38589.5,"c":38609,"v":16.632}
{"ts":1651454700000,"o":38609,"h":38609.5,"l":38609,"c":38609.5,"v":6.505}
{"ts":1651454760000,"o":38609.5,"h":38609.5,"l":38583.5,"c":38583.5,"v":19.914}
{"ts":1651454820000,"o":38583.5,"h":38600,"l":38571.5,"c":38592,"v":41.889}
{"ts":1651454880000,"o":38592,"h":38600,"l":38590.5,"c":38590.5,"v":11.758}
{"ts":1651454940000,"o":38590.5,"h":38611,"l":38580,"c":38585.5,"v":63.773}
{"ts":1651455000000,"o":38585.5,"h":38601,"l":38581,"c":38583.5,"v":35.832}
{"ts":1651455060000,"o":38583.5,"h":38583.5,"l":38569.5,"c":38569.5,"v":12.544}
{"ts":1651455120000,"o":38569.5,"h":38580,"l":38545,"c":38551,"v":79.877}
{"ts":1651455180000,"o":38551,"h":38558,"l":38546,"c":38546,"v":36.576}
{"ts":1651455240000,"o":38546,"h":38550,"l":38540.5,"c":38550,"v":39.037}
{"ts":1651455300000,"o":38550,"h":38560,"l":38549.5,"c":38560,"v":27.195}
{"ts":1651455360000,"o":38560,"h":38560,"l":38559.5,"c":38559.5,"v":6.348}
{"ts":1651455420000,"o":38559.5,"h":38562.5,"l":38559.5,"c":38562,"v":15.865}
{"ts":1651455480000,"o":38562,"h":38562,"l":38550.5,"c":38551,"v":50.7}
{"ts":1651455540000,"o":38551,"h":38551,"l":38550.5,"c":38550.5,"v":20.083}
{"ts":1651455600000,"o":38550.5,"h":38565,"l":38550.5,"c":38565,"v":43.992}
{"ts":1651455660000,"o":38565,"h":38575.5,"l":38564.5,"c":38575.5,"v":29.167}
{"ts":1651455720000,"o":38575.5,"h":38575.5,"l":38545.5,"c":38546.5,"v":70.15}
{"ts":1651455780000,"o":38546.5,"h":38596.5,"l":38546.5,"c":38596.5,"v":34.963}
{"ts":1651455840000,"o":38596.5,"h":38596.5,"l":38587,"c":38587.5,"v":16.315}
{"ts":1651455900000,"o":38587.5,"h":38588,"l":38579,"c":38588,"v":6.745}
{"ts":1651455960000,"o":38588,"h":38598,"l":38587.5,"c":38598,"v":9.622}
{"ts":1651456020000,"o":38598,"h":38663.5,"l":38559,"c":38575,"v":136.072}
{"ts":1651456080000,"o":38575,"h":38585.5,"l":38574.5,"c":38580,"v":18.969}
{"ts":1651456140000,"o":38580,"h":38580,"l":38551,"c":38571,"v":20.246}
{"ts":1651456200000,"o":38571,"h":38571,"l":38562.5,"c":38570.5,"v":48.462}
{"ts":1651456260000,"o":38570.5,"h":38580,"l":38551,"c":38579.5,"v":15.945}
{"ts":1651456320000,"o":38579.5,"h":38580,"l":38557,"c":38557,"v":11.858}
{"ts":1651456380000,"o":38557,"h":38558.5,"l":38530,"c":38530,"v":67.7}
{"ts":1651456440000,"o":38530,"h":38530.5,"l":38515.5,"c":38515.5,"v":58.054}
{"ts":1651456500000,"o":38515.5,"h":38525,"l":38507,"c":38511.5,"v":101.645}
{"ts":1651456560000,"o":38511.5,"h":38511.5,"l":38478.5,"c":38479,"v":119.1}
{"ts":1651456620000,"o":38479,"h":38491,"l":38478.5,"c":38490.5,"v":32.934}
{"ts":1651456680000,"o":38490.5,"h":38493.5,"l":38479,"c":38480.5,"v":45.771}
{"ts":1651456740000,"o":38480.5,"h":38481,"l":38463.5,"c":38469,"v":49.536}
{"ts":1651456800000,"o":38469,"h":38469.5,"l":38421,"c":38421,"v":134.521}
{"ts":1651456860000,"o":38421,"h":38421.5,"l":38348.5,"c":38376,"v":232.791}
{"ts":1651456920000,"o":38376,"h":38380.5,"l":38365,"c":38380.5,"v":77.346}
{"ts":1651456980000,"o":38380.5,"h":38430,"l":38380.5,"c":38415.5,"v":67.415}
{"ts":1651457040000,"o":38415.5,"h":38431.5,"l":38402.5,"c":38431.5,"v":50.216}
{"ts":1651457100000,"o":38431.5,"h":38432.5,"l":38418,"c":38429,"v":33.265}
{"ts":1651457160000,"o":38429,"h":38429.5,"l":38418,"c":38429.5,"v":27.876}
{"ts":1651457220000,"o":38429.5,"h":38437.5,"l":38428.5,"c":38428.5,"v":79.226}
{"ts":1651457280000,"o":38428.5,"h":38499.5,"l":38428.5,"c":38499.5,"v":63.736}
{"ts":1651457340000,"o":38499.5,"h":38499.5,"l":38492.5,"c":38493,"v":14.674}
{"ts":1651457400000,"o":38493,"h":38493,"l":38450.5,"c":38455,"v":55.169}
{"ts":1651457460000,"o":38455,"h":38455.5,"l":38426.5,"c":38450,"v":28.65}
{"ts":1651457520000,"o":38450,"h":38450,"l":38440.5,"c":38441,"v":14.528}
{"ts":1651457580000,"o":38441,"h":38441,"l":38420.5,"c":38436,"v":38.8}
{"ts":1651457640000,"o":38436,"h":38436.5,"l":38424,"c":38424.5,"v":16.772}
{"ts":1651457700000,"o":38424.5,"h":38430,"l":38420,"c":38429.5,"v":17.476}
{"ts":1651457760000,"o":38429.5,"h":38438,"l":38429.5,"c":38430,"v":26.431}
{"ts":1651457820000,"o":38430,"h":38435,"l":38429.5,"c":38435,"v":6.476}
{"ts":1651457880000,"o":38435,"h":38435,"l":38434.5,"c":38435,"v":3.571}
{"ts":1651457940000,"o":38435,"h":38444,"l":38434.5,"c":38444,"v":8.359}
{"ts":1651458000000,"o":38444,"h":38463.5,"l":38443,"c":38443,"v":14.544}
{"ts":1651458060000,"o":38443,"h":38443,"l":38422,"c":38429.5,"v":23.076}
{"ts":1651458120000,"o":38429.5,"h":38436.5,"l":38426.5,"c":38426.5,"v":7.951}
{"ts":1651458180000,"o":38426.5,"h":38427,"l":38426.5,"c":38426.5,"v":1.858}
{"ts":1651458240000,"o":38426.5,"h":38448,"l":38426.5,"c":38448,"v":9.474}
{"ts":1651458300000,"o":38448,"h":38475,"l":38448,"c":38460,"v":26.607}
{"ts":1651458360000,"o":38460,"h":38472.5,"l":38460,"c":38472,"v":15.525}
{"ts":1651458420000,"o":38472,"h":38486,"l":38468.5,"c":38486,"v":24.586}
{"ts":1651458480000,"o":38486,"h":38530.5,"l":38485.5,"c":38507,"v":119.507}
{"ts":1651458540000,"o":38507,"h":38507.5,"l":38492.5,"c":38506,"v":26.819}
{"ts":1651458600000,"o":38506,"h":38513,"l":38499.5,"c":38506,"v":24.025}
{"ts":1651458660000,"o":38506,"h":38506.5,"l":38504,"c":38504.5,"v":26.349}
{"ts":1651458720000,"o":38504.5,"h":38550,"l":38504,"c":38525.5,"v":58.296}
{"ts":1651458780000,"o":38525.5,"h":38526,"l":38514.5,"c":38520,"v":22.843}
{"ts":1651458840000,"o":38520,"h":38533,"l":38514,"c":38514,"v":23.915}
{"ts":1651458900000,"o":38514,"h":38514,"l":38510,"c":38510,"v":25.873}
{"ts":1651458960000,"o":38510,"h":38524,"l":38510,"c":38523.5,"v":10.67}
{"ts":1651459020000,"o":38523.5,"h":38524,"l":38514.5,"c":38514.5,"v":18.423}
{"ts":1651459080000,"o":38514.5,"h":38515,"l":38485.5,"c":38486,"v":17.644}
{"ts":1651459140000,"o":38486,"h":38486,"l":38469,"c":38475,"v":24.088}
{"ts":1651459200000,"o":38475,"h":38503,"l":38475,"c":38503,"v":18.746}
{"ts":1651459260000,"o":38503,"h":38503,"l":38502.5,"c":38503,"v":7.477}
{"ts":1651459320000,"o":38503,"h":38503,"l":38491,"c":38497,"v":18.458}
{"ts":1651459380000,"o":38497,"h":38503.5,"l":38487.5,"c":38487.5,"v":26.888}
{"ts":1651459440000,"o":38487.5,"h":38504,"l":38487.5,"c":38504,"v":8.383}
{"ts":1651459500000,"o":38504,"h":38504,"l":38499.5,"c":38499.5,"v":7.666}
{"ts":1651459560000,"o":38499.5,"h":38510,"l":38499.5,"c":38509.5,"v":17.682}
{"ts":1651459620000,"o":38509.5,"h":38518,"l":38509.5,"c":38510,"v":3.254}
{"ts":1651459680000,"o":38510,"h":38510,"l":38501.5,"c":38501.5,"v":20.928}
{"ts":1651459740000,"o":38501.5,"h":38510,"l":38501.5,"c":38510,"v":16.574}
{"ts":1651459800000,"o":38510,"h":38528.5,"l":38510,"c":38528.5,"v":26.836}
{"ts":1651459860000,"o":38528.5,"h":38550.5,"l":38528.5,"c":38550,"v":33.734}
{"ts":1651459920000,"o":38550,"h":38577,"l":38550,"c":38570.5,"v":80.159}
{"ts":1651459980000,"o":38570.5,"h":38578.5,"l":38568,"c":38578,"v":11.023}
{"ts":1651460040000,"o":38578,"h":38578.5,"l":38578,"c":38578,"v":5.445}
{"ts":1651460100000,"o":38578,"h":38610.5,"l":38578,"c":38602.5,"v":56.453}
{"ts":1651460160000,"o":38602.5,"h":38612,"l":38602,"c":38612,"v":22.156}
{"ts":1651460220000,"o":38612,"h":38646.5,"l":38606,"c":38606,"v":90.781}
{"ts":1651460280000,"o":38606,"h":38606.5,"l":38589,"c":38595,"v":40.503}
{"ts":1651460340000,"o":38595,"h":38603,"l":38589.5,"c":38603,"v":20.801}
{"ts":1651460400000,"o":38603,"h":38641,"l":38602.5,"c":38636,"v":47.676}
{"ts":1651460460000,"o":38636,"h":38650,"l":38624.5,"c":38635.5,"v":96.865}
{"ts":1651460520000,"o":38635.5,"h":38641.5,"l":38618.5,"c":38641,"v":23.603}
{"ts":1651460580000,"o":38641,"h":38650,"l":38641,"c":38650,"v":9.884}
{"ts":1651460640000,"o":38650,"h":38682,"l":38635,"c":38646,"v":68.801}
{"ts":1651460700000,"o":38646,"h":38655,"l":38646,"c":38654.5,"v":13.591}
{"ts":1651460760000,"o":38654.5,"h":38655,"l":38627.5,"c":38627.5,"v":27.301}
{"ts":1651460820000,"o":38627.5,"h":38628,"l":38610,"c":38613.5,"v":39.306}
{"ts":1651460880000,"o":38613.5,"h":38613.5,"l":38613,"c":38613,"v":4.959}
{"ts":1651460940000,"o":38613,"h":38613.5,"l":38606,"c":38609,"v":12.655}
{"ts":1651461000000,"o":38609,"h":38617.5,"l":38606,"c":38613.5,"v":16.188}
{"ts":1651461060000,"o":38613.5,"h":38615,"l":38613.5,"c":38615,"v":4.939}
{"ts":1651461120000,"o":38615,"h":38615,"l":38614.5,"c":38615,"v":13.548}
{"ts":1651461180000,"o":38615,"h":38636.5,"l":38606,"c":38625.5,"v":45.385}
{"ts":1651461240000,"o":38625.5,"h":38630,"l":38625,"c":38626.5,"v":11.035}
{"ts":1651461300000,"o":38626.5,"h":38639,"l":38622.5,"c":38633.5,"v":22.744}
{"ts":1651461360000,"o":38633.5,"h":38653.5,"l":38633.5,"c":38647,"v":26.965}
{"ts":1651461420000,"o":38647,"h":38647.5,"l":38647,"c":38647.5,"v":7.395}
{"ts":1651461480000,"o":38647.5,"h":38647.5,"l":38629.5,"c":38629.5,"v":22.299}
{"ts":1651461540000,"o":38629.5,"h":38638.5,"l":38629,"c":38638,"v":5.543}
{"ts":1651461600000,"o":38638,"h":38645.5,"l":38638,"c":38645,"v":6.134}
{"ts":1651461660000,"o":38645,"h":38645.5,"l":38645,"c":38645,"v":17.005}
{"ts":1651461720000,"o":38645,"h":38645.5,"l":38642,"c":38642.5,"v":8.446}
{"ts":1651461780000,"o":38642.5,"h":38642.5,"l":38629,"c":38629.5,"v":27.385}
{"ts":1651461840000,"o":38629.5,"h":38629.5,"l":38624,"c":38624,"v":6.341}
{"ts":1651461900000,"o":38624,"h":38633.5,"l":38624,"c":38633.5,"v":5.607}
{"ts":1651461960000,"o":38633.5,"h":38633.5,"l":38626,"c":38626,"v":3.536}
{"ts":1651462020000,"o":38626,"h":38626.5,"l":38626,"c":38626,"v":1.863}
{"ts":1651462080000,"o":38626,"h":38626.5,"l":38608.5,"c":38608.5,"v":26.127}
{"ts":1651462140000,"o":38608.5,"h":38614.5,"l":38604,"c":38612,"v":34.356}
{"ts":1651462200000,"o":38612,"h":38612,"l":38599.5,"c":38608.5,"v":33.82}
{"ts":1651462260000,"o":38608.5,"h":38687,"l":38608.5,"c":38683.5,"v":79.625}
{"ts":1651462320000,"o":38683.5,"h":38683.5,"l":38652,"c":38652,"v":47.658}
{"ts":1651462380000,"o":38652,"h":38676,"l":38652,"c":38660.5,"v":23.165}
{"ts":1651462440000,"o":38660.5,"h":38661,"l":38634,"c":38646.5,"v":30.343}
{"ts":1651462500000,"o":38646.5,"h":38670,"l":38646.5,"c":38670,"v":11.768}
{"ts":1651462560000,"o":38670,"h":38670,"l":38651,"c":38651,"v":12.049}
{"ts":1651462620000,"o":38651,"h":38665.5,"l":38642,"c":38642,"v":19.251}
{"ts":1651462680000,"o":38642,"h":38666,"l":38642,"c":38663.5,"v":22.688}
{"ts":1651462740000,"o":38663.5,"h":38663.5,"l":38653.5,"c":38658,"v":23.42}
{"ts":1651462800000,"o":38658,"h":38658.5,"l":38649,"c":38657.5,"v":17.917}
{"ts":1651462860000,"o":38657.5,"h":38657.5,"l":38657,"c":38657,"v":3.839}
{"ts":1651462920000,"o":38657,"h":38657.5,"l":38645,"c":38645,"v":14.776}
{"ts":1651462980000,"o":38645,"h":38645.5,"l":38643,"c":38643,"v":5.365}
{"ts":1651463040000,"o":38643,"h":38651,"l":38643,"c":38651,"v":15.721}
{"ts":1651463100000,"o":38651,"h":38660,"l":38650,"c":38650,"v":22.1}
{"ts":1651463160000,"o":38650,"h":38650,"l":38639,"c":38639.5,"v":15.195}
{"ts":1651463220000,"o":38639.5,"h":38639.5,"l":38639,"c":38639,"v":5.394}
{"ts":1651463280000,"o":38639,"h":38650,"l":38621,"c":38621,"v":50.165}
{"ts":1651463340000,"o":38621,"h":38621.5,"l":38618.5,"c":38619,"v":4.356}
{"ts":1651463400000,"o":38619,"h":38639,"l":38618.5,"c":38639,"v":13.209}
{"ts":1651463460000,"o":38639,"h":38671,"l":38638.5,"c":38663,"v":29.717}
{"ts":1651463520000,"o":38663,"h":38672,"l":38660,"c":38660.5,"v":27.414}
{"ts":1651463580000,"o":38660.5,"h":38660.5,"l":38660,"c":38660.5,"v":32.548}
{"ts":1651463640000,"o":38660.5,"h":38670,"l":38660,"c":38669.5,"v":4.758}
{"ts":1651463700000,"o":38669.5,"h":38686.5,"l":38669.5,"c":38679.5,"v":91.045}
{"ts":1651463760000,"o":38679.5,"h":38680,"l":38671.5,"c":38672,"v":23.456}
{"ts":1651463820000,"o":38672,"h":38678.5,"l":38671.5,"c":38673.5,"v":8.603}
{"ts":1651463880000,"o":38673.5,"h":38674,"l":38673.5,"c":38674,"v":17.144}
{"ts":1651463940000,"o":38674,"h":38674,"l":38649.5,"c":38649.5,"v":23.342}
{"ts":1651464000000,"o":38649.5,"h":38672,"l":38649.5,"c":38672,"v":9.844}
{"ts":1651464060000,"o":38672,"h":38674.5,"l":38671.5,"c":38674.5,"v":5.215}
{"ts":1651464120000,"o":38674.5,"h":38674.5,"l":38674,"c":38674.5,"v":3.241}
{"ts":1651464180000,"o":38674.5,"h":38740,"l":38674.5,"c":38724.5,"v":310.485}
{"ts":1651464240000,"o":38724.5,"h":38725,"l":38677.5,"c":38677.5,"v":62.762}
{"ts":1651464300000,"o":38677.5,"h":38678,"l":38663.5,"c":38664,"v":31.69}
{"ts":1651464360000,"o":38664,"h":38664,"l":38634.5,"c":38637,"v":49.587}
{"ts":1651464420000,"o":38637,"h":38657,"l":38637,"c":38656.5,"v":10.528}
{"ts":1651464480000,"o":38656.5,"h":38657,"l":38650,"c":38650,"v":21.361}
{"ts":1651464540000,"o":38650,"h":38660,"l":38650,"c":38660,"v":19.882}
{"ts":1651464600000,"o":38660,"h":38663,"l":38659.5,"c":38663,"v":13.643}
{"ts":1651464660000,"o":38663,"h":38665,"l":38662.5,"c":38664.5,"v":20.026}
{"ts":1651464720000,"o":38664.5,"h":38679.5,"l":38664.5,"c":38679.5,"v":10.971}
{"ts":1651464780000,"o":38679.5,"h":38679.5,"l":38673.5,"c":38674,"v":15.373}
{"ts":1651464840000,"o":38674,"h":38674,"l":38651.5,"c":38651.5,"v":18.484}
{"ts":1651464900000,"o":38651.5,"h":38651.5,"l":38634.5,"c":38642.5,"v":135.58}
{"ts":1651464960000,"o":38642.5,"h":38643,"l":38616,"c":38616,"v":41.527}
{"ts":1651465020000,"o":38616,"h":38616.5,"l":38611,"c":38611.5,"v":39.248}
{"ts":1651465080000,"o":38611.5,"h":38621.5,"l":38610,"c":38610,"v":19.522}
{"ts":1651465140000,"o":38610,"h":38610.5,"l":38588,"c":38604,"v":61.026}
{"ts":1651465200000,"o":38604,"h":38604,"l":38580,"c":38580,"v":50.118}
{"ts":1651465260000,"o":38580,"h":38580.5,"l":38560.5,"c":38580.5,"v":132.697}
{"ts":1651465320000,"o":38580.5,"h":38599.5,"l":38580,"c":38595,"v":13.218}
{"ts":1651465380000,"o":38595,"h":38595.5,"l":38584,"c":38584,"v":63.766}
{"ts":1651465440000,"o":38584,"h":38584.5,"l":38580,"c":38580,"v":27.631}
{"ts":1651465500000,"o":38580,"h":38636,"l":38580,"c":38619,"v":70.841}
{"ts":1651465560000,"o":38619,"h":38626,"l":38618,"c":38618.5,"v":28.578}
{"ts":1651465620000,"o":38618.5,"h":38618.5,"l":38610,"c":38610.5,"v":13.562}
{"ts":1651465680000,"o":38610.5,"h":38610.5,"l":38607,"c":38607,"v":12.698}
{"ts":1651465740000,"o":38607,"h":38607.5,"l":38605,"c":38605,"v":9.984}
{"ts":1651465800000,"o":38605,"h":38642,"l":38605,"c":38641.5,"v":47.222}
{"ts":1651465860000,"o":38641.5,"h":38642,"l":38631,"c":38631,"v":7.857}
{"ts":1651465920000,"o":38631,"h":38654,"l":38631,"c":38654,"v":24.637}
{"ts":1651465980000,"o":38654,"h":38665,"l":38653.5,"c":38665,"v":20.265}
{"ts":1651466040000,"o":38665,"h":38665,"l":38653.5,"c":38653.5,"v":11.419}
{"ts":1651466100000,"o":38653.5,"h":38654,"l":38644.5,"c":38650,"v":18.95}
{"ts":1651466160000,"o":38650,"h":38650,"l":38649.5,"c":38649.5,"v":6.92}
{"ts":1651466220000,"o":38649.5,"h":38664.5,"l":38649.5,"c":38664,"v":10.334}
{"ts":1651466280000,"o":38664,"h":38679,"l":38664,"c":38674.5,"v":21.176}
{"ts":1651466340000,"o":38674.5,"h":38688,"l":38674.5,"c":38687.5,"v":52.947}
{"ts":1651466400000,"o":38687.5,"h":38700,"l":38687.5,"c":38700,"v":57.365}
{"ts":1651466460000,"o":38700,"h":38708,"l":38700,"c":38708,"v":44.25}
{"ts":1651466520000,"o":38708,"h":38708,"l":38707.5,"c":38707.5,"v":12.134}
{"ts":1651466580000,"o":38707.5,"h":38708,"l":38693,"c":38693,"v":18.567}
{"ts":1651466640000,"o":38693,"h":38693.5,"l":38687.5,"c":38691,"v":12.697}
{"ts":1651466700000,"o":38691,"h":38699,"l":38678,"c":38698.5,"v":21.845}
{"ts":1651466760000,"o":38698.5,"h":38717,"l":38698.5,"c":38717,"v":13.677}
{"ts":1651466820000,"o":38717,"h":38756.5,"l":38716.5,"c":38739.5,"v":138.568}
{"ts":1651466880000,"o":38739.5,"h":38739.5,"l":38730.5,"c":38731,"v":20.842}
{"ts":1651466940000,"o":38731,"h":38746,"l":38730.5,"c":38745.5,"v":31.126}
{"ts":1651467000000,"o":38745.5,"h":38756.5,"l":38733.5,"c":38756.5,"v":47.824}
{"ts":1651467060000,"o":38756.5,"h":38950,"l":38756,"c":38895,"v":1002.712}
{"ts":1651467120000,"o":38895,"h":38950,"l":38876,"c":38920.5,"v":292.036}
{"ts":1651467180000,"o":38920.5,"h":38943,"l":38890,"c":38942.5,"v":101.699}
{"ts":1651467240000,"o":38942.5,"h":39092.5,"l":38942.5,"c":39015,"v":816.229}
{"ts":1651467300000,"o":39015,"h":39015,"l":38972.5,"c":38999.5,"v":154.758}
{"ts":1651467360000,"o":38999.5,"h":39000,"l":38971,"c":38973,"v":138.703}
{"ts":1651467420000,"o":38973,"h":38987,"l":38957,"c":38957.5,"v":73.324}
{"ts":1651467480000,"o":38957.5,"h":38957.5,"l":38880,"c":38925,"v":226.403}
{"ts":1651467540000,"o":38925,"h":38950.5,"l":38901.5,"c":38941.5,"v":82.693}
{"ts":1651467600000,"o":38941.5,"h":39000,"l":38941,"c":38987,"v":146.453}
{"ts":1651467660000,"o":38987,"h":38993,"l":38986.5,"c":38992.5,"v":37.313}
{"ts":1651467720000,"o":38992.5,"h":38992.5,"l":38941,"c":38945.5,"v":80.43}
{"ts":1651467780000,"o":38945.5,"h":38971,"l":38937,"c":38965.5,"v":71.587}
{"ts":1651467840000,"o":38965.5,"h":38965.5,"l":38944.5,"c":38950,"v":38.48}
{"ts":1651467900000,"o":38950,"h":38960,"l":38940,"c":38940,"v":50.419}
{"ts":1651467960000,"o":38940,"h":38940.5,"l":38911,"c":38924.5,"v":85.855}
{"ts":1651468020000,"o":38924.5,"h":38950,"l":38924.5,"c":38950,"v":29.988}
{"ts":1651468080000,"o":38950,"h":38962.5,"l":38949.5,"c":38962,"v":39.52}
{"ts":1651468140000,"o":38962,"h":38962.5,"l":38962,"c":38962,"v":12.99}
{"ts":1651468200000,"o":38962,"h":38974.5,"l":38962,"c":38974.5,"v":29.79}
{"ts":1651468260000,"o":38974.5,"h":38974.5,"l":38946,"c":38946,"v":61.617}
{"ts":1651468320000,"o":38946,"h":38962.5,"l":38929.5,"c":38958.5,"v":44.394}
{"ts":1651468380000,"o":38958.5,"h":38958.5,"l":38958,"c":38958,"v":38.002}
{"ts":1651468440000,"o":38958,"h":38969,"l":38958,"c":38969,"v":23.779}
{"ts":1651468500000,"o":38969,"h":38969,"l":38945,"c":38945.5,"v":41.178}
{"ts":1651468560000,"o":38945.5,"h":38945.5,"l":38905,"c":38905,"v":55.413}
{"ts":1651468620000,"o":38905,"h":38905.5,"l":38883,"c":38899,"v":87.471}
{"ts":1651468680000,"o":38899,"h":38899.5,"l":38899,"c":38899,"v":13.226}
{"ts":1651468740000,"o":38899,"h":38899,"l":38877,"c":38880,"v":36.592}
{"ts":1651468800000,"o":38880,"h":38897,"l":38880,"c":38882,"v":31.261}
{"ts":1651468860000,"o":38882,"h":38882.5,"l":38875,"c":38875.5,"v":24.032}
{"ts":1651468920000,"o":38875.5,"h":38875.5,"l":38862,"c":38862,"v":54.869}
{"ts":1651468980000,"o":38862,"h":38868,"l":38862,"c":38868,"v":69.052}
{"ts":1651469040000,"o":38868,"h":38874,"l":38868,"c":38874,"v":25.723}
{"ts":1651469100000,"o":38874,"h":38877.5,"l":38873.5,"c":38877,"v":82.045}
{"ts":1651469160000,"o":38877,"h":38890.5,"l":38877,"c":38890,"v":80.216}
{"ts":1651469220000,"o":38890,"h":38892,"l":38890,"c":38890.5,"v":86.222}
{"ts":1651469280000,"o":38890.5,"h":38923.5,"l":38890,"c":38922,"v":67.702}
{"ts":1651469340000,"o":38922,"h":38922.5,"l":38921.5,"c":38922.5,"v":80.108}
{"ts":1651469400000,"o":38922.5,"h":38944,"l":38902,"c":38910.5,"v":166.679}
{"ts":1651469460000,"o":38910.5,"h":38944,"l":38910.5,"c":38944,"v":62.113}
{"ts":1651469520000,"o":38944,"h":38944,"l":38910,"c":38925.5,"v":53.757}
{"ts":1651469580000,"o":38925.5,"h":38939.5,"l":38921.5,"c":38922,"v":56.65}
{"ts":1651469640000,"o":38922,"h":38943.5,"l":38922,"c":38943,"v":13.701}
{"ts":1651469700000,"o":38943,"h":38944,"l":38939,"c":38943.5,"v":6.738}
{"ts":1651469760000,"o":38943.5,"h":38955,"l":38943.5,"c":38955,"v":41.216}
{"ts":1651469820000,"o":38955,"h":38987,"l":38955,"c":38987,"v":50.958}
{"ts":1651469880000,"o":38987,"h":38990.5,"l":38985,"c":38985.5,"v":39.135}
{"ts":1651469940000,"o":38985.5,"h":38991,"l":38970.5,"c":38991,"v":57.311}
{"ts":1651470000000,"o":38991,"h":39017,"l":38991,"c":39015.5,"v":117.192}
{"ts":1651470060000,"o":39015.5,"h":39015.5,"l":38984,"c":38984,"v":66.622}
{"ts":1651470120000,"o":38984,"h":38984,"l":38952,"c":38959.5,"v":105.76}
{"ts":1651470180000,"o":38959.5,"h":38972,"l":38959.5,"c":38964.5,"v":22.264}
{"ts":1651470240000,"o":38964.5,"h":38965.5,"l":38935.5,"c":38935.5,"v":85.066}
{"ts":1651470300000,"o":38935.5,"h":38946.5,"l":38935.5,"c":38946,"v":14.559}
{"ts":1651470360000,"o":38946,"h":38946.5,"l":38946,"c":38946,"v":6.186}
{"ts":1651470420000,"o":38946,"h":38970,"l":38946,"c":38969,"v":28.197}
{"ts":1651470480000,"o":38969,"h":38970,"l":38968.5,"c":38969.5,"v":29.692}
{"ts":1651470540000,"o":38969.5,"h":38970,"l":38964,"c":38964.5,"v":10.985}
{"ts":1651470600000,"o":38964.5,"h":38964.5,"l":38947.5,"c":38951,"v":18.421}
{"ts":1651470660000,"o":38951,"h":38983,"l":38951,"c":38983,"v":19.22}
{"ts":1651470720000,"o":38983,"h":39003,"l":38983,"c":39003,"v":23.967}
{"ts":1651470780000,"o":39003,"h":39020,"l":39002.5,"c":39019.5,"v":53.704}
{"ts":1651470840000,"o":39019.5,"h":39020,"l":38980,"c":38980,"v":57.904}
{"ts":1651470900000,"o":38980,"h":38990.5,"l":38965,"c":38990,"v":74.931}
{"ts":1651470960000,"o":38990,"h":39010,"l":38990,"c":39010,"v":21.105}
{"ts":1651471020000,"o":39010,"h":39010,"l":38996.5,"c":38996.5,"v":27.887}
{"ts":1651471080000,"o":38996.5,"h":38997,"l":38984.5,"c":38991,"v":16.692}
{"ts":1651471140000,"o":38991,"h":39009.5,"l":38988,"c":38999.5,"v":36.229}
{"ts":1651471200000,"o":38999.5,"h":39000,"l":38991.5,"c":38992,"v":14.603}
{"ts":1651471260000,"o":38992,"h":38996,"l":38986,"c":38996,"v":14.763}
{"ts":1651471320000,"o":38996,"h":39030,"l":38996,"c":39029.5,"v":71.525}
{"ts":1651471380000,"o":39029.5,"h":39030,"l":39010,"c":39012,"v":18.742}
{"ts":1651471440000,"o":39012,"h":39050,"l":39012,"c":39049,"v":48.467}
{"ts":1651471500000,"o":39049,"h":39072.5,"l":39048.5,"c":39056,"v":75.036}
{"ts":1651471560000,"o":39056,"h":39067,"l":39050,"c":39061.5,"v":43.187}
{"ts":1651471620000,"o":39061.5,"h":39140,"l":39056,"c":39086,"v":418.377}
{"ts":1651471680000,"o":39086,"h":39099.5,"l":39046,"c":39056.5,"v":149.711}
{"ts":1651471740000,"o":39056.5,"h":39056.5,"l":39013,"c":39015.5,"v":280.019}
{"ts":1651471800000,"o":39015.5,"h":39031,"l":38986.5,"c":39001,"v":126.645}
{"ts":1651471860000,"o":39001,"h":39008,"l":38978,"c":38987,"v":67.141}
{"ts":1651471920000,"o":38987,"h":38999,"l":38969.5,"c":38989,"v":86.605}
{"ts":1651471980000,"o":38989,"h":38989.5,"l":38975.5,"c":38975.5,"v":30.561}
{"ts":1651472040000,"o":38975.5,"h":38980,"l":38963,"c":38963,"v":64.773}
{"ts":1651472100000,"o":38963,"h":38963.5,"l":38955,"c":38956,"v":43.182}
{"ts":1651472160000,"o":38956,"h":38976.5,"l":38956,"c":38976.5,"v":66.728}
{"ts":1651472220000,"o":38976.5,"h":38977.5,"l":38971,"c":38971.5,"v":40.822}
{"ts":1651472280000,"o":38971.5,"h":38971.5,"l":38962,"c":38962,"v":19.916}
{"ts":1651472340000,"o":38962,"h":38962.5,"l":38962,"c":38962.5,"v":10.164}
{"ts":1651472400000,"o":38962.5,"h":38975,"l":38962,"c":38975,"v":7.908}
{"ts":1651472460000,"o":38975,"h":38986,"l":38962,"c":38962,"v":19.969}
{"ts":1651472520000,"o":38962,"h":38990,"l":38962,"c":38990,"v":11.849}
{"ts":1651472580000,"o":38990,"h":38990,"l":38974.5,"c":38980.5,"v":35.646}
{"ts":1651472640000,"o":38980.5,"h":38989,"l":38970,"c":38970,"v":25.185}
{"ts":1651472700000,"o":38970,"h":38970.5,"l":38936,"c":38936,"v":80.99}
{"ts":1651472760000,"o":38936,"h":38936.5,"l":38913,"c":38918,"v":51.952}
{"ts":1651472820000,"o":38918,"h":38965,"l":38918,"c":38965,"v":165.909}
{"ts":1651472880000,"o":38965,"h":38965,"l":38964.5,"c":38965,"v":9.832}
{"ts":1651472940000,"o":38965,"h":38965,"l":38960,"c":38960.5,"v":16.081}
{"ts":1651473000000,"o":38960.5,"h":38965,"l":38943.5,"c":38943.5,"v":18.18}
{"ts":1651473060000,"o":38943.5,"h":38943.5,"l":38935,"c":38935,"v":14.785}
{"ts":1651473120000,"o":38935,"h":38965,"l":38935,"c":38965,"v":18.768}
{"ts":1651473180000,"o":38965,"h":38965,"l":38950,"c":38950.5,"v":7.171}
{"ts":1651473240000,"o":38950.5,"h":38950.5,"l":38942,"c":38942,"v":9.86}
{"ts":1651473300000,"o":38942,"h":38942.5,"l":38929.5,"c":38930,"v":27.503}
{"ts":1651473360000,"o":38930,"h":38940,"l":38930,"c":38937.5,"v":18.745}
{"ts":1651473420000,"o":38937.5,"h":38986,"l":38937.5,"c":38986,"v":64.195}
{"ts":1651473480000,"o":38986,"h":38990.5,"l":38959,"c":38961,"v":65.35}
{"ts":1651473540000,"o":38961,"h":38967.5,"l":38956,"c":38967,"v":17.478}
{"ts":1651473600000,"o":38967,"h":38967.5,"l":38967,"c":38967,"v":7.919}
{"ts":1651473660000,"o":38967,"h":38967.5,"l":38960.5,"c":38960.5,"v":4.439}
{"ts":1651473720000,"o":38960.5,"h":38992,"l":38960.5,"c":38991.5,"v":59.255}
{"ts":1651473780000,"o":38991.5,"h":38997,"l":38991.5,"c":38997,"v":20.091}
{"ts":1651473840000,"o":38997,"h":38997,"l":38979,"c":38979.5,"v":19.122}
{"ts":1651473900000,"o":38979.5,"h":38982,"l":38979,"c":38981.5,"v":41.159}
{"ts":1651473960000,"o":38981.5,"h":38981.5,"l":38962,"c":38971.5,"v":98.705}
{"ts":1651474020000,"o":38971.5,"h":39018,"l":38971.5,"c":39018,"v":35.173}
{"ts":1651474080000,"o":39018,"h":39027,"l":38992.5,"c":38993,"v":20.603}
{"ts":1651474140000,"o":38993,"h":38993,"l":38975.5,"c":38975.5,"v":9.482}
{"ts":1651474200000,"o":38975.5,"h":38981,"l":38975.5,"c":38981,"v":14.245}
{"ts":1651474260000,"o":38981,"h":38981,"l":38962.5,"c":38969.5,"v":29.511}
{"ts":1651474320000,"o":38969.5,"h":38988.5,"l":38969.5,"c":38977.5,"v":35.855}
{"ts":1651474380000,"o":38977.5,"h":38977.5,"l":38956,"c":38956,"v":14.91}
{"ts":1651474440000,"o":38956,"h":38956.5,"l":38945.5,"c":38945.5,"v":34.906}
{"ts":1651474500000,"o":38945.5,"h":38945.5,"l":38926,"c":38935.5,"v":58.718}
{"ts":1651474560000,"o":38935.5,"h":38936,"l":38923,"c":38929,"v":64.74}
{"ts":1651474620000,"o":38929,"h":38940,"l":38929,"c":38930.5,"v":58.246}
{"ts":1651474680000,"o":38930.5,"h":38940.5,"l":38930.5,"c":38935,"v":26.623}
{"ts":1651474740000,"o":38935,"h":38935.5,"l":38910,"c":38910,"v":44.558}
{"ts":1651474800000,"o":38910,"h":38921.5,"l":38906,"c":38921,"v":33.105}
{"ts":1651474860000,"o":38921,"h":38921.5,"l":38887.5,"c":38888,"v":108.863}
{"ts":1651474920000,"o":38888,"h":38916,"l":38887.5,"c":38900,"v":81.497}
{"ts":1651474980000,"o":38900,"h":38923,"l":38899.5,"c":38923,"v":17.71}
{"ts":1651475040000,"o":38923,"h":38945,"l":38922.5,"c":38944,"v":48.343}
{"ts":1651475100000,"o":38944,"h":38962,"l":38943.5,"c":38962,"v":19.527}
{"ts":1651475160000,"o":38962,"h":38962,"l":38937,"c":38937,"v":19.578}
{"ts":1651475220000,"o":38937,"h":38937.5,"l":38921,"c":38921,"v":11.653}
{"ts":1651475280000,"o":38921,"h":38985,"l":38921,"c":38977.5,"v":24.769}
{"ts":1651475340000,"o":38977.5,"h":38979,"l":38959,"c":38959.5,"v":52.15}
{"ts":1651475400000,"o":38959.5,"h":38964.5,"l":38954.5,"c":38964.5,"v":4.432}
{"ts":1651475460000,"o":38964.5,"h":38964.5,"l":38943,"c":38948.5,"v":15.056}
{"ts":1651475520000,"o":38948.5,"h":38969,"l":38948.5,"c":38968.5,"v":14.155}
{"ts":1651475580000,"o":38968.5,"h":39002.5,"l":38967,"c":39002,"v":40.103}
{"ts":1651475640000,"o":39002,"h":39010,"l":39000,"c":39000,"v":25.382}
{"ts":1651475700000,"o":39000,"h":39018,"l":38990,"c":39010,"v":35.556}
{"ts":1651475760000,"o":39010,"h":39010.5,"l":38986,"c":38991.5,"v":69.485}
{"ts":1651475820000,"o":38991.5,"h":38992,"l":38983,"c":38983.5,"v":6.164}
{"ts":1651475880000,"o":38983.5,"h":38999,"l":38983,"c":38986.5,"v":12.584}
{"ts":1651475940000,"o":38986.5,"h":38987,"l":38972,"c":38972,"v":19.818}
{"ts":1651476000000,"o":38972,"h":38987,"l":38963.5,"c":38982,"v":33.179}
{"ts":1651476060000,"o":38982,"h":38982,"l":38956,"c":38956,"v":17.541}
{"ts":1651476120000,"o":38956,"h":38956.5,"l":38956,"c":38956,"v":3.534}
{"ts":1651476180000,"o":38956,"h":38974.5,"l":38956,"c":38974,"v":7.602}
{"ts":1651476240000,"o":38974,"h":38974.5,"l":38966,"c":38966,"v":10.872}
{"ts":1651476300000,"o":38966,"h":38966.5,"l":38966,"c":38966,"v":8.69}
{"ts":1651476360000,"o":38966,"h":38997,"l":38966,"c":38997,"v":13.392}
{"ts":1651476420000,"o":38997,"h":38997.5,"l":38997,"c":38997,"v":29.071}
{"ts":1651476480000,"o":38997,"h":38997.5,"l":38983,"c":38990.5,"v":32.995}
{"ts":1651476540000,"o":38990.5,"h":39000,"l":38990.5,"c":38999.5,"v":16.554}
{"ts":1651476600000,"o":38999.5,"h":39000,"l":38982.5,"c":38983,"v":32.601}
{"ts":1651476660000,"o":38983,"h":38983,"l":38970,"c":38970.5,"v":20.524}
{"ts":1651476720000,"o":38970.5,"h":38990,"l":38970.5,"c":38979,"v":10.405}
{"ts":1651476780000,"o":38979,"h":39008,"l":38979,"c":39008,"v":21.21}
{"ts":1651476840000,"o":39008,"h":39008,"l":38964,"c":38970,"v":23.952}
{"ts":1651476900000,"o":38970,"h":38978,"l":38969.5,"c":38978,"v":9.737}
{"ts":1651476960000,"o":38978,"h":38983.5,"l":38977.5,"c":38983.5,"v":5.523}
{"ts":1651477020000,"o":38983.5,"h":38983.5,"l":38972,"c":38979,"v":18.976}
{"ts":1651477080000,"o":38979,"h":38983.5,"l":38979,"c":38983.5,"v":5.882}
{"ts":1651477140000,"o":38983.5,"h":38997,"l":38983,"c":38997,"v":4.131}
{"ts":1651477200000,"o":38997,"h":38997,"l":38973,"c":38981.5,"v":50.1}
{"ts":1651477260000,"o":38981.5,"h":38982,"l":38970,"c":38979,"v":12.048}
{"ts":1651477320000,"o":38979,"h":38979,"l":38978.5,"c":38978.5,"v":5.56}
{"ts":1651477380000,"o":38978.5,"h":39012.5,"l":38978.5,"c":39001.5,"v":21.74}
{"ts":1651477440000,"o":39001.5,"h":39001.5,"l":39000,"c":39000,"v":10.064}
{"ts":1651477500000,"o":39000,"h":39000.5,"l":39000,"c":39000.5,"v":4.874}
{"ts":1651477560000,"o":39000.5,"h":39000.5,"l":38988,"c":38988,"v":9.497}
{"ts":1651477620000,"o":38988,"h":38988.5,"l":38967.5,"c":38974.5,"v":45.338}
{"ts":1651477680000,"o":38974.5,"h":38996.5,"l":38974.5,"c":38996.5,"v":29.721}
{"ts":1651477740000,"o":38996.5,"h":38996.5,"l":38982,"c":38982.5,"v":9.048}
{"ts":1651477800000,"o":38982.5,"h":38982.5,"l":38965,"c":38965.5,"v":34.824}
{"ts":1651477860000,"o":38965.5,"h":38965.5,"l":38965,"c":38965.5,"v":4.909}
{"ts":1651477920000,"o":38965.5,"h":38971,"l":38965,"c":38971,"v":19.529}
{"ts":1651477980000,"o":38971,"h":38971,"l":38970.5,"c":38970.5,"v":4.695}
{"ts":1651478040000,"o":38970.5,"h":38971,"l":38970.5,"c":38970.5,"v":18.211}
{"ts":1651478100000,"o":38970.5,"h":38971,"l":38958,"c":38959.5,"v":52.728}
{"ts":1651478160000,"o":38959.5,"h":38960,"l":38933,"c":38933.5,"v":134.97}
{"ts":1651478220000,"o":38933.5,"h":38933.5,"l":38890.5,"c":38891,"v":208.79}
{"ts":1651478280000,"o":38891,"h":38891,"l":38831,"c":38845,"v":423.978}
{"ts":1651478340000,"o":38845,"h":38856.5,"l":38804.5,"c":38856,"v":248.199}
{"ts":1651478400000,"o":38856,"h":38871.5,"l":38830.5,"c":38868,"v":189.554}
{"ts":1651478460000,"o":38868,"h":38868.5,"l":38842,"c":38861.5,"v":71.186}
{"ts":1651478520000,"o":38861.5,"h":38866,"l":38835.5,"c":38839,"v":25.898}
{"ts":1651478580000,"o":38839,"h":38872,"l":38825.5,"c":38872,"v":51.732}
{"ts":1651478640000,"o":38872,"h":38899,"l":38871.5,"c":38897,"v":46.125}
{"ts":1651478700000,"o":38897,"h":38897,"l":38878.5,"c":38880,"v":23.94}
{"ts":1651478760000,"o":38880,"h":38900,"l":38880,"c":38899.5,"v":24.24}
{"ts":1651478820000,"o":38899.5,"h":38918,"l":38899.5,"c":38917.5,"v":33.629}
{"ts":1651478880000,"o":38917.5,"h":38928,"l":38910.5,"c":38923,"v":29.806}
{"ts":1651478940000,"o":38923,"h":38965,"l":38922.5,"c":38965,"v":73.211}
{"ts":1651479000000,"o":38965,"h":38965,"l":38957.5,"c":38964.5,"v":51.698}
{"ts":1651479060000,"o":38964.5,"h":38967,"l":38941.5,"c":38941.5,"v":36.045}
{"ts":1651479120000,"o":38941.5,"h":38954.5,"l":38941.5,"c":38951,"v":17.755}
{"ts":1651479180000,"o":38951,"h":38951,"l":38921.5,"c":38925,"v":35.589}
{"ts":1651479240000,"o":38925,"h":38925,"l":38920,"c":38923,"v":11.302}
{"ts":1651479300000,"o":38923,"h":38923.5,"l":38910,"c":38918.5,"v":40.288}
{"ts":1651479360000,"o":38918.5,"h":38919,"l":38916,"c":38916.5,"v":8.609}
{"ts":1651479420000,"o":38916.5,"h":38923.5,"l":38916.5,"c":38923.5,"v":17.432}
{"ts":1651479480000,"o":38923.5,"h":38943.5,"l":38923,"c":38943,"v":29.472}
{"ts":1651479540000,"o":38943,"h":38956.5,"l":38936,"c":38956.5,"v":44.149}
{"ts":1651479600000,"o":38956.5,"h":38956.5,"l":38945,"c":38945,"v":63.533}
{"ts":1651479660000,"o":38945,"h":38953,"l":38936,"c":38936,"v":10.137}
{"ts":1651479720000,"o":38936,"h":38936.5,"l":38910,"c":38914.5,"v":21.773}
{"ts":1651479780000,"o":38914.5,"h":38914.5,"l":38908,"c":38908.5,"v":12.797}
{"ts":1651479840000,"o":38908.5,"h":38918.5,"l":38908,"c":38918.5,"v":8.594}
{"ts":1651479900000,"o":38918.5,"h":38918.5,"l":38907,"c":38907,"v":18.052}
{"ts":1651479960000,"o":38907,"h":38912.5,"l":38905,"c":38905,"v":19.468}
{"ts":1651480020000,"o":38905,"h":38905.5,"l":38875,"c":38878,"v":40.314}
{"ts":1651480080000,"o":38878,"h":38878.5,"l":38878,"c":38878.5,"v":15.976}
{"ts":1651480140000,"o":38878.5,"h":38894,"l":38878,"c":38894,"v":18.548}
{"ts":1651480200000,"o":38894,"h":38894,"l":38855,"c":38855.5,"v":56.253}
{"ts":1651480260000,"o":38855.5,"h":38855.5,"l":38833,"c":38835.5,"v":73.974}
{"ts":1651480320000,"o":38835.5,"h":38845.5,"l":38826.5,"c":38826.5,"v":66.508}
{"ts":1651480380000,"o":38826.5,"h":38830,"l":38823.5,"c":38824,"v":38.696}
{"ts":1651480440000,"o":38824,"h":38840,"l":38823,"c":38826,"v":41.066}
{"ts":1651480500000,"o":38826,"h":38836,"l":38825,"c":38826,"v":42.674}
{"ts":1651480560000,"o":38826,"h":38826.5,"l":38797,"c":38800,"v":116.479}
{"ts":1651480620000,"o":38800,"h":38807.5,"l":38736,"c":38804,"v":250.189}
{"ts":1651480680000,"o":38804,"h":38804,"l":38751,"c":38763.5,"v":251.739}
{"ts":1651480740000,"o":38763.5,"h":38813.5,"l":38763.5,"c":38813.5,"v":60.139}
{"ts":1651480800000,"o":38813.5,"h":38851,"l":38813.5,"c":38851,"v":98.444}
{"ts":1651480860000,"o":38851,"h":38851,"l":38794,"c":38809,"v":51.869}
{"ts":1651480920000,"o":38809,"h":38809.5,"l":38792.5,"c":38792.5,"v":30.091}
{"ts":1651480980000,"o":38792.5,"h":38800,"l":38770,"c":38800,"v":46.6}
{"ts":1651481040000,"o":38800,"h":38921,"l":38799.5,"c":38919.5,"v":246.28}
{"ts":1651481100000,"o":38919.5,"h":38934,"l":38906,"c":38913.5,"v":178.376}
{"ts":1651481160000,"o":38913.5,"h":38913.5,"l":38872.5,"c":38893.5,"v":92.967}
{"ts":1651481220000,"o":38893.5,"h":38915,"l":38893.5,"c":38914.5,"v":67.884}
{"ts":1651481280000,"o":38914.5,"h":38915,"l":38914.5,"c":38915,"v":11.045}
{"ts":1651481340000,"o":38915,"h":38920,"l":38914.5,"c":38920,"v":25.467}
{"ts":1651481400000,"o":38920,"h":38920,"l":38914.5,"c":38914.5,"v":25.314}
{"ts":1651481460000,"o":38914.5,"h":38915,"l":38872.5,"c":38897.5,"v":57.619}
{"ts":1651481520000,"o":38897.5,"h":38905,"l":38888,"c":38904.5,"v":19.493}
{"ts":1651481580000,"o":38904.5,"h":38905,"l":38880,"c":38895.5,"v":18.182}
{"ts":1651481640000,"o":38895.5,"h":38919,"l":38895,"c":38907.5,"v":50.718}
{"ts":1651481700000,"o":38907.5,"h":38915,"l":38903,"c":38903,"v":21.699}
{"ts":1651481760000,"o":38903,"h":38903.5,"l":38884,"c":38892,"v":29.082}
{"ts":1651481820000,"o":38892,"h":38892,"l":38872.5,"c":38872.5,"v":15.391}
{"ts":1651481880000,"o":38872.5,"h":38900.5,"l":38872.5,"c":38900,"v":40.411}
{"ts":1651481940000,"o":38900,"h":38910.5,"l":38900,"c":38910,"v":18.037}
{"ts":1651482000000,"o":38910,"h":38910.5,"l":38902,"c":38902.5,"v":33.767}
{"ts":1651482060000,"o":38902.5,"h":38924.5,"l":38902,"c":38924,"v":32.588}
{"ts":1651482120000,"o":38924,"h":38956.5,"l":38924,"c":38943.5,"v":103.164}
{"ts":1651482180000,"o":38943.5,"h":38943.5,"l":38915,"c":38915,"v":30.316}
{"ts":1651482240000,"o":38915,"h":38915,"l":38891.5,"c":38891.5,"v":23.575}
{"ts":1651482300000,"o":38891.5,"h":38926,"l":38886,"c":38886,"v":54.215}
{"ts":1651482360000,"o":38886,"h":38891,"l":38878,"c":38881,"v":54.735}
{"ts":1651482420000,"o":38881,"h":38897.5,"l":38881,"c":38897.5,"v":24.894}
{"ts":1651482480000,"o":38897.5,"h":38897.5,"l":38866.5,"c":38867,"v":33.968}
{"ts":1651482540000,"o":38867,"h":38876,"l":38865,"c":38865,"v":26.094}
{"ts":1651482600000,"o":38865,"h":38885,"l":38865,"c":38884.5,"v":14.688}
{"ts":1651482660000,"o":38884.5,"h":38885,"l":38884.5,"c":38885,"v":13.767}
{"ts":1651482720000,"o":38885,"h":38923,"l":38884.5,"c":38920.5,"v":51.089}
{"ts":1651482780000,"o":38920.5,"h":38920.5,"l":38908,"c":38908,"v":12.303}
{"ts":1651482840000,"o":38908,"h":38908.5,"l":38885,"c":38885,"v":12.122}
{"ts":1651482900000,"o":38885,"h":38898,"l":38885,"c":38898,"v":4.634}
{"ts":1651482960000,"o":38898,"h":38898,"l":38887,"c":38887,"v":14.898}
{"ts":1651483020000,"o":38887,"h":38914,"l":38887,"c":38914,"v":55.674}
{"ts":1651483080000,"o":38914,"h":38930.5,"l":38913.5,"c":38922.5,"v":35.127}
{"ts":1651483140000,"o":38922.5,"h":38923,"l":38895.5,"c":38895.5,"v":20.804}
{"ts":1651483200000,"o":38895.5,"h":38900,"l":38881.5,"c":38900,"v":11.06}
{"ts":1651483260000,"o":38900,"h":38902,"l":38900,"c":38901.5,"v":3.384}
{"ts":1651483320000,"o":38901.5,"h":38909.5,"l":38901.5,"c":38909.5,"v":6.435}
{"ts":1651483380000,"o":38909.5,"h":38910,"l":38909,"c":38910,"v":6.208}
{"ts":1651483440000,"o":38910,"h":38933,"l":38909.5,"c":38930,"v":15.952}
{"ts":1651483500000,"o":38930,"h":38962,"l":38930,"c":38961.5,"v":45.685}
{"ts":1651483560000,"o":38961.5,"h":38978,"l":38961.5,"c":38965.5,"v":48.846}
{"ts":1651483620000,"o":38965.5,"h":38969,"l":38965,"c":38965,"v":24.061}
{"ts":1651483680000,"o":38965,"h":38965.5,"l":38965,"c":38965.5,"v":10.261}
{"ts":1651483740000,"o":38965.5,"h":38965.5,"l":38946.5,"c":38951,"v":51.594}
{"ts":1651483800000,"o":38951,"h":38972,"l":38951,"c":38971.5,"v":38.193}
{"ts":1651483860000,"o":38971.5,"h":38972,"l":38957.5,"c":38957.5,"v":27.105}
{"ts":1651483920000,"o":38957.5,"h":38962,"l":38957.5,"c":38962,"v":36.017}
{"ts":1651483980000,"o":38962,"h":38970.5,"l":38961.5,"c":38962.5,"v":16.772}
{"ts":1651484040000,"o":38962.5,"h":38962.5,"l":38960,"c":38960.5,"v":20.03}
{"ts":1651484100000,"o":38960.5,"h":38969.5,"l":38953,"c":38953,"v":16.143}
{"ts":1651484160000,"o":38953,"h":38953.5,"l":38940,"c":38947.5,"v":19.202}
{"ts":1651484220000,"o":38947.5,"h":38972,"l":38947,"c":38972,"v":19.214}
{"ts":1651484280000,"o":38972,"h":38999.5,"l":38971.5,"c":38999,"v":76.921}
{"ts":1651484340000,"o":38999,"h":39059.5,"l":38999,"c":39038.5,"v":298.974}
{"ts":1651484400000,"o":39038.5,"h":39039,"l":39011.5,"c":39011.5,"v":58.565}
{"ts":1651484460000,"o":39011.5,"h":39011.5,"l":38986,"c":38986,"v":62.578}
{"ts":1651484520000,"o":38986,"h":38986.5,"l":38978,"c":38978.5,"v":30.622}
{"ts":1651484580000,"o":38978.5,"h":38978.5,"l":38956,"c":38956,"v":32.177}
{"ts":1651484640000,"o":38956,"h":38956.5,"l":38921,"c":38921,"v":45.817}
{"ts":1651484700000,"o":38921,"h":38931,"l":38901.5,"c":38901.5,"v":48.306}
{"ts":1651484760000,"o":38901.5,"h":38902,"l":38850,"c":38850,"v":101.604}
{"ts":1651484820000,"o":38850,"h":38850.5,"l":38826,"c":38827.5,"v":171.414}
{"ts":1651484880000,"o":38827.5,"h":38833,"l":38793.5,"c":38815.5,"v":221.317}
{"ts":1651484940000,"o":38815.5,"h":38842.5,"l":38815.5,"c":38825,"v":112.054}
{"ts":1651485000000,"o":38825,"h":38860,"l":38820.5,"c":38860,"v":104.653}
{"ts":1651485060000,"o":38860,"h":38869,"l":38852.5,"c":38869,"v":28.157}
{"ts":1651485120000,"o":38869,"h":38870,"l":38847.5,"c":38847.5,"v":22.855}
{"ts":1651485180000,"o":38847.5,"h":38847.5,"l":38816,"c":38816,"v":43.411}
{"ts":1651485240000,"o":38816,"h":38825,"l":38807,"c":38825,"v":23.872}
{"ts":1651485300000,"o":38825,"h":38830.5,"l":38815,"c":38815,"v":24.909}
{"ts":1651485360000,"o":38815,"h":38825,"l":38811,"c":38811,"v":37.316}
{"ts":1651485420000,"o":38811,"h":38829,"l":38811,"c":38815.5,"v":20.202}
{"ts":1651485480000,"o":38815.5,"h":38816,"l":38772,"c":38791,"v":109.369}
{"ts":1651485540000,"o":38791,"h":38791.5,"l":38770.5,"c":38779.5,"v":62.505}
{"ts":1651485600000,"o":38779.5,"h":38790.5,"l":38740,"c":38790.5,"v":246.552}
{"ts":1651485660000,"o":38790.5,"h":38795.5,"l":38754,"c":38762,"v":131.826}
{"ts":1651485720000,"o":38762,"h":38783,"l":38758.5,"c":38760.5,"v":80.096}
{"ts":1651485780000,"o":38760.5,"h":38761,"l":38758.5,"c":38759,"v":30.413}
{"ts":1651485840000,"o":38759,"h":38759,"l":38755.5,"c":38755.5,"v":23.188}
{"ts":1651485900000,"o":38755.5,"h":38798.5,"l":38750,"c":38791.5,"v":49.051}
{"ts":1651485960000,"o":38791.5,"h":38799.5,"l":38791.5,"c":38799.5,"v":35.431}
{"ts":1651486020000,"o":38799.5,"h":38799.5,"l":38786,"c":38786,"v":19.353}
{"ts":1651486080000,"o":38786,"h":38795.5,"l":38777,"c":38795.5,"v":53.409}
{"ts":1651486140000,"o":38795.5,"h":38795.5,"l":38769.5,"c":38785.5,"v":23.973}
{"ts":1651486200000,"o":38785.5,"h":38830,"l":38785,"c":38821.5,"v":57.142}
{"ts":1651486260000,"o":38821.5,"h":38821.5,"l":38774.5,"c":38775,"v":23.715}
{"ts":1651486320000,"o":38775,"h":38804.5,"l":38774.5,"c":38804.5,"v":55.491}
{"ts":1651486380000,"o":38804.5,"h":38804.5,"l":38779,"c":38779.5,"v":33.812}
{"ts":1651486440000,"o":38779.5,"h":38779.5,"l":38779,"c":38779.5,"v":23.695}
{"ts":1651486500000,"o":38779.5,"h":38790,"l":38779,"c":38790,"v":28.109}
{"ts":1651486560000,"o":38790,"h":38792,"l":38783.5,"c":38783.5,"v":31.937}
{"ts":1651486620000,"o":38783.5,"h":38784,"l":38742,"c":38742,"v":75.314}
{"ts":1651486680000,"o":38742,"h":38751.5,"l":38736.5,"c":38748,"v":64.64}
{"ts":1651486740000,"o":38748,"h":38748.5,"l":38709,"c":38742.5,"v":140.987}
{"ts":1651486800000,"o":38742.5,"h":38742.5,"l":38742,"c":38742.5,"v":24.923}
{"ts":1651486860000,"o":38742.5,"h":38766,"l":38742,"c":38765.5,"v":29.167}
{"ts":1651486920000,"o":38765.5,"h":38800,"l":38750,"c":38750.5,"v":134.939}
{"ts":1651486980000,"o":38750.5,"h":38767,"l":38724,"c":38765,"v":60.625}
{"ts":1651487040000,"o":38765,"h":38783.5,"l":38765,"c":38783,"v":19.278}
{"ts":1651487100000,"o":38783,"h":38787.5,"l":38776.5,"c":38781,"v":12.791}
{"ts":1651487160000,"o":38781,"h":38790,"l":38780.5,"c":38789.5,"v":13.682}
{"ts":1651487220000,"o":38789.5,"h":38812,"l":38789.5,"c":38811.5,"v":59.596}
{"ts":1651487280000,"o":38811.5,"h":38835,"l":38811.5,"c":38819,"v":74.408}
{"ts":1651487340000,"o":38819,"h":38819,"l":38793.5,"c":38794,"v":23.833}
{"ts":1651487400000,"o":38794,"h":38806,"l":38793.5,"c":38805.5,"v":9.524}
{"ts":1651487460000,"o":38805.5,"h":38806,"l":38794.5,"c":38795,"v":8.813}
{"ts":1651487520000,"o":38795,"h":38803,"l":38790.5,"c":38791,"v":20.361}
{"ts":1651487580000,"o":38791,"h":38791,"l":38787.5,"c":38787.5,"v":28.104}
{"ts":1651487640000,"o":38787.5,"h":38798,"l":38787.5,"c":38798,"v":13.094}
{"ts":1651487700000,"o":38798,"h":38853,"l":38797.5,"c":38852.5,"v":86.128}
{"ts":1651487760000,"o":38852.5,"h":38853,"l":38825,"c":38825,"v":56.908}
{"ts":1651487820000,"o":38825,"h":38828.5,"l":38811,"c":38828.5,"v":17.347}
{"ts":1651487880000,"o":38828.5,"h":38832,"l":38828.5,"c":38832,"v":13.577}
{"ts":1651487940000,"o":38832,"h":38832,"l":38819.5,"c":38820,"v":17.145}
{"ts":1651488000000,"o":38820,"h":38820,"l":38811,"c":38811,"v":10.297}
{"ts":1651488060000,"o":38811,"h":38811.5,"l":38811,"c":38811.5,"v":4.543}
{"ts":1651488120000,"o":38811.5,"h":38814,"l":38795,"c":38795,"v":23.684}
{"ts":1651488180000,"o":38795,"h":38795.5,"l":38775,"c":38775,"v":21.775}
{"ts":1651488240000,"o":38775,"h":38775.5,"l":38759,"c":38759.5,"v":66.373}
{"ts":1651488300000,"o":38759.5,"h":38775.5,"l":38759,"c":38775,"v":16.295}
{"ts":1651488360000,"o":38775,"h":38775.5,"l":38760.5,"c":38760.5,"v":16.144}
{"ts":1651488420000,"o":38760.5,"h":38760.5,"l":38726.5,"c":38726.5,"v":81.043}
{"ts":1651488480000,"o":38726.5,"h":38741.5,"l":38674,"c":38722,"v":229.179}
{"ts":1651488540000,"o":38722,"h":38731.5,"l":38712.5,"c":38727,"v":31.625}
{"ts":1651488600000,"o":38727,"h":38727.5,"l":38695,"c":38695,"v":71.208}
{"ts":1651488660000,"o":38695,"h":38705,"l":38689,"c":38690.5,"v":56.019}
{"ts":1651488720000,"o":38690.5,"h":38690.5,"l":38683,"c":38683.5,"v":53.406}
{"ts":1651488780000,"o":38683.5,"h":38683.5,"l":38673.5,"c":38676.5,"v":58.842}
{"ts":1651488840000,"o":38676.5,"h":38679,"l":38676,"c":38679,"v":44.963}
{"ts":1651488900000,"o":38679,"h":38679,"l":38645,"c":38675.5,"v":152.361}
{"ts":1651488960000,"o":38675.5,"h":38727.5,"l":38675,"c":38698.5,"v":94.881}
{"ts":1651489020000,"o":38698.5,"h":38707,"l":38686,"c":38697.5,"v":31.5}
{"ts":1651489080000,"o":38697.5,"h":38706.5,"l":38697.5,"c":38706,"v":46.41}
{"ts":1651489140000,"o":38706,"h":38710,"l":38706,"c":38710,"v":11.143}
{"ts":1651489200000,"o":38710,"h":38728,"l":38709.5,"c":38728,"v":41.831}
{"ts":1651489260000,"o":38728,"h":38748.5,"l":38727.5,"c":38748.5,"v":54.745}
{"ts":1651489320000,"o":38748.5,"h":38748.5,"l":38737,"c":38740.5,"v":17.411}
{"ts":1651489380000,"o":38740.5,"h":38741,"l":38740.5,"c":38741,"v":9.088}
{"ts":1651489440000,"o":38741,"h":38741,"l":38729,"c":38734.5,"v":14.131}
{"ts":1651489500000,"o":38734.5,"h":38740.5,"l":38721.5,"c":38740.5,"v":25.919}
{"ts":1651489560000,"o":38740.5,"h":38741,"l":38726,"c":38736,"v":29.121}
{"ts":1651489620000,"o":38736,"h":38736,"l":38717,"c":38731.5,"v":32.424}
{"ts":1651489680000,"o":38731.5,"h":38736.5,"l":38723.5,"c":38732.5,"v":29.477}
{"ts":1651489740000,"o":38732.5,"h":38733,"l":38686,"c":38698.5,"v":32.398}
{"ts":1651489800000,"o":38698.5,"h":38699,"l":38693,"c":38693,"v":14.649}
{"ts":1651489860000,"o":38693,"h":38696,"l":38677,"c":38695.5,"v":31.392}
{"ts":1651489920000,"o":38695.5,"h":38696,"l":38644.5,"c":38659.5,"v":147.183}
{"ts":1651489980000,"o":38659.5,"h":38660,"l":38625,"c":38633.5,"v":104.035}
{"ts":1651490040000,"o":38633.5,"h":38652.5,"l":38616,"c":38617,"v":130.236}
{"ts":1651490100000,"o":38617,"h":38635,"l":38611,"c":38611.5,"v":129.755}
{"ts":1651490160000,"o":38611.5,"h":38637,"l":38600,"c":38635.5,"v":128.488}
{"ts":1651490220000,"o":38635.5,"h":38650,"l":38622,"c":38649.5,"v":63.351}
{"ts":1651490280000,"o":38649.5,"h":38667.5,"l":38649.5,"c":38665.5,"v":31.169}
{"ts":1651490340000,"o":38665.5,"h":38672.5,"l":38644,"c":38644.5,"v":72.277}
{"ts":1651490400000,"o":38644.5,"h":38644.5,"l":38626.5,"c":38630,"v":48.753}
{"ts":1651490460000,"o":38630,"h":38683,"l":38630,"c":38682.5,"v":66.285}
{"ts":1651490520000,"o":38682.5,"h":38709.5,"l":38682.5,"c":38709,"v":75.141}
{"ts":1651490580000,"o":38709,"h":38709.5,"l":38689.5,"c":38689.5,"v":30.692}
{"ts":1651490640000,"o":38689.5,"h":38699,"l":38689.5,"c":38699,"v":13.466}
{"ts":1651490700000,"o":38699,"h":38721.5,"l":38698.5,"c":38712,"v":46.527}
{"ts":1651490760000,"o":38712,"h":38712,"l":38699,"c":38711.5,"v":16.704}
{"ts":1651490820000,"o":38711.5,"h":38715,"l":38686,"c":38686.5,"v":36.282}
{"ts":1651490880000,"o":38686.5,"h":38699.5,"l":38665.5,"c":38699.5,"v":19.855}
{"ts":1651490940000,"o":38699.5,"h":38699.5,"l":38672.5,"c":38672.5,"v":19.877}
{"ts":1651491000000,"o":38672.5,"h":38672.5,"l":38650,"c":38650,"v":48.702}
{"ts":1651491060000,"o":38650,"h":38675,"l":38629.5,"c":38664.5,"v":75.069}
{"ts":1651491120000,"o":38664.5,"h":38665,"l":38653,"c":38660,"v":10.779}
{"ts":1651491180000,"o":38660,"h":38668.5,"l":38659.5,"c":38668.5,"v":6.296}
{"ts":1651491240000,"o":38668.5,"h":38668.5,"l":38650,"c":38650.5,"v":12.723}
{"ts":1651491300000,"o":38650.5,"h":38650.5,"l":38634,"c":38634,"v":20.107}
{"ts":1651491360000,"o":38634,"h":38634.5,"l":38626.5,"c":38626.5,"v":19.372}
{"ts":1651491420000,"o":38626.5,"h":38626.5,"l":38557,"c":38566.5,"v":268.569}
{"ts":1651491480000,"o":38566.5,"h":38582.5,"l":38550,"c":38579.5,"v":228.039}
{"ts":1651491540000,"o":38579.5,"h":38585,"l":38567.5,"c":38585,"v":63.539}
{"ts":1651491600000,"o":38585,"h":38585,"l":38532.5,"c":38540,"v":227.867}
{"ts":1651491660000,"o":38540,"h":38545,"l":38527.5,"c":38543.5,"v":173.835}
{"ts":1651491720000,"o":38543.5,"h":38560,"l":38539.5,"c":38550,"v":52.127}
{"ts":1651491780000,"o":38550,"h":38570.5,"l":38549.5,"c":38562,"v":30.319}
{"ts":1651491840000,"o":38562,"h":38562.5,"l":38546,"c":38554.5,"v":29.238}
{"ts":1651491900000,"o":38554.5,"h":38555,"l":38503.5,"c":38529,"v":164.793}
{"ts":1651491960000,"o":38529,"h":38590,"l":38510,"c":38564,"v":142.807}
{"ts":1651492020000,"o":38564,"h":38613,"l":38564,"c":38605.5,"v":157.932}
{"ts":1651492080000,"o":38605.5,"h":38605.5,"l":38576,"c":38592.5,"v":118.326}
{"ts":1651492140000,"o":38592.5,"h":38592.5,"l":38592,"c":38592,"v":22.196}
{"ts":1651492200000,"o":38592,"h":38617,"l":38592,"c":38617,"v":112.043}
{"ts":1651492260000,"o":38617,"h":38624.5,"l":38616.5,"c":38624,"v":51.84}
{"ts":1651492320000,"o":38624,"h":38624.5,"l":38586.5,"c":38595.5,"v":84.657}
{"ts":1651492380000,"o":38595.5,"h":38601.5,"l":38585.5,"c":38586,"v":29.245}
{"ts":1651492440000,"o":38586,"h":38598,"l":38573,"c":38573,"v":31.916}
{"ts":1651492500000,"o":38573,"h":38583,"l":38553.5,"c":38558.5,"v":75.073}
{"ts":1651492560000,"o":38558.5,"h":38558.5,"l":38460,"c":38501,"v":237.674}
{"ts":1651492620000,"o":38501,"h":38510,"l":38477,"c":38477.5,"v":116.433}
{"ts":1651492680000,"o":38477.5,"h":38524.5,"l":38477,"c":38517,"v":150.789}
{"ts":1651492740000,"o":38517,"h":38525,"l":38516.5,"c":38524.5,"v":50.608}
{"ts":1651492800000,"o":38524.5,"h":38525,"l":38480,"c":38484.5,"v":121.114}
{"ts":1651492860000,"o":38484.5,"h":38522,"l":38484.5,"c":38522,"v":86.209}
{"ts":1651492920000,"o":38522,"h":38525.5,"l":38517,"c":38525.5,"v":38.259}
{"ts":1651492980000,"o":38525.5,"h":38541.5,"l":38516,"c":38516,"v":71.586}
{"ts":1651493040000,"o":38516,"h":38524,"l":38505.5,"c":38521,"v":31.068}
{"ts":1651493100000,"o":38521,"h":38521,"l":38473.5,"c":38478.5,"v":82.703}
{"ts":1651493160000,"o":38478.5,"h":38478.5,"l":38440,"c":38440,"v":156.872}
{"ts":1651493220000,"o":38440,"h":38492,"l":38440,"c":38470.5,"v":72.535}
{"ts":1651493280000,"o":38470.5,"h":38476.5,"l":38465,"c":38471.5,"v":28.466}
{"ts":1651493340000,"o":38471.5,"h":38480,"l":38471,"c":38479.5,"v":24.242}
{"ts":1651493400000,"o":38479.5,"h":38479.5,"l":38450,"c":38450,"v":45.167}
{"ts":1651493460000,"o":38450,"h":38450.5,"l":38426,"c":38445.5,"v":84.197}
{"ts":1651493520000,"o":38445.5,"h":38477,"l":38445.5,"c":38477,"v":32.857}
{"ts":1651493580000,"o":38477,"h":38477,"l":38476.5,"c":38477,"v":38.023}
{"ts":1651493640000,"o":38477,"h":38512,"l":38477,"c":38501.5,"v":65.698}
{"ts":1651493700000,"o":38501.5,"h":38541,"l":38501.5,"c":38541,"v":69.574}
{"ts":1651493760000,"o":38541,"h":38639.5,"l":38540.5,"c":38600,"v":269.432}
{"ts":1651493820000,"o":38600,"h":38600.5,"l":38560,"c":38583,"v":84.775}
{"ts":1651493880000,"o":38583,"h":38631,"l":38583,"c":38630.5,"v":75.59}
{"ts":1651493940000,"o":38630.5,"h":38632,"l":38601.5,"c":38601.5,"v":101.91}
{"ts":1651494000000,"o":38601.5,"h":38706,"l":38601.5,"c":38700,"v":724.701}
{"ts":1651494060000,"o":38700,"h":38702.5,"l":38656,"c":38661,"v":210.806}
{"ts":1651494120000,"o":38661,"h":38661.5,"l":38651.5,"c":38659.5,"v":53.091}
{"ts":1651494180000,"o":38659.5,"h":38669.5,"l":38659,"c":38669,"v":39.269}
{"ts":1651494240000,"o":38669,"h":38669.5,"l":38639,"c":38639.5,"v":64.846}
{"ts":1651494300000,"o":38639.5,"h":38648,"l":38636,"c":38636,"v":39.444}
{"ts":1651494360000,"o":38636,"h":38636.5,"l":38608,"c":38626.5,"v":58.624}
{"ts":1651494420000,"o":38626.5,"h":38653.5,"l":38626.5,"c":38653.5,"v":20.416}
{"ts":1651494480000,"o":38653.5,"h":38653.5,"l":38646,"c":38652.5,"v":33.919}
{"ts":1651494540000,"o":38652.5,"h":38653,"l":38631,"c":38635.5,"v":42.36}
{"ts":1651494600000,"o":38635.5,"h":38696.5,"l":38635,"c":38684.5,"v":65.639}
{"ts":1651494660000,"o":38684.5,"h":38684.5,"l":38680,"c":38680,"v":20.319}
{"ts":1651494720000,"o":38680,"h":38680,"l":38657,"c":38657,"v":25.402}
{"ts":1651494780000,"o":38657,"h":38657.5,"l":38590,"c":38603,"v":301.481}
{"ts":1651494840000,"o":38603,"h":38603.5,"l":38540,"c":38559.5,"v":377.428}
{"ts":1651494900000,"o":38559.5,"h":38559.5,"l":38513,"c":38524,"v":289.072}
{"ts":1651494960000,"o":38524,"h":38549,"l":38524,"c":38536.5,"v":60.217}
{"ts":1651495020000,"o":38536.5,"h":38548,"l":38536.5,"c":38547.5,"v":72.393}
{"ts":1651495080000,"o":38547.5,"h":38563.5,"l":38547.5,"c":38563,"v":33.249}
{"ts":1651495140000,"o":38563,"h":38596,"l":38563,"c":38596,"v":41.616}
{"ts":1651495200000,"o":38596,"h":38596,"l":38575,"c":38596,"v":46.942}
{"ts":1651495260000,"o":38596,"h":38596,"l":38585,"c":38585,"v":22.235}
{"ts":1651495320000,"o":38585,"h":38585.5,"l":38575,"c":38575,"v":30.989}
{"ts":1651495380000,"o":38575,"h":38575,"l":38531.5,"c":38575,"v":46.128}
{"ts":1651495440000,"o":38575,"h":38603.5,"l":38575,"c":38590,"v":41.146}
{"ts":1651495500000,"o":38590,"h":38590.5,"l":38573,"c":38573,"v":21.167}
{"ts":1651495560000,"o":38573,"h":38577,"l":38543.5,"c":38552,"v":35.949}
{"ts":1651495620000,"o":38552,"h":38573.5,"l":38552,"c":38558,"v":23.022}
{"ts":1651495680000,"o":38558,"h":38558,"l":38523.5,"c":38532.5,"v":52.613}
{"ts":1651495740000,"o":38532.5,"h":38533,"l":38503.5,"c":38503.5,"v":32.525}
{"ts":1651495800000,"o":38503.5,"h":38506,"l":38470,"c":38485,"v":93.332}
{"ts":1651495860000,"o":38485,"h":38509,"l":38484.5,"c":38508.5,"v":37.813}
{"ts":1651495920000,"o":38508.5,"h":38509,"l":38502.5,"c":38502.5,"v":26.472}
{"ts":1651495980000,"o":38502.5,"h":38548,"l":38502.5,"c":38547.5,"v":44.798}
{"ts":1651496040000,"o":38547.5,"h":38559,"l":38547.5,"c":38559,"v":30.939}
{"ts":1651496100000,"o":38559,"h":38559,"l":38504,"c":38512,"v":23.868}
{"ts":1651496160000,"o":38512,"h":38512.5,"l":38502.5,"c":38503,"v":30.937}
{"ts":1651496220000,"o":38503,"h":38514,"l":38500.5,"c":38514,"v":16.834}
{"ts":1651496280000,"o":38514,"h":38514,"l":38500,"c":38500,"v":16.943}
{"ts":1651496340000,"o":38500,"h":38500.5,"l":38500,"c":38500.5,"v":11.198}
{"ts":1651496400000,"o":38500.5,"h":38519.5,"l":38486,"c":38519,"v":76.09}
{"ts":1651496460000,"o":38519,"h":38549.5,"l":38519,"c":38527,"v":53.542}
{"ts":1651496520000,"o":38527,"h":38527,"l":38511,"c":38517,"v":78.826}
{"ts":1651496580000,"o":38517,"h":38546,"l":38517,"c":38530.5,"v":33.921}
{"ts":1651496640000,"o":38530.5,"h":38541,"l":38530.5,"c":38541,"v":14.025}
{"ts":1651496700000,"o":38541,"h":38559.5,"l":38541,"c":38559,"v":32.834}
{"ts":1651496760000,"o":38559,"h":38609.5,"l":38559,"c":38609.5,"v":80.366}
{"ts":1651496820000,"o":38609.5,"h":38739,"l":38609.5,"c":38724,"v":384.882}
{"ts":1651496880000,"o":38724,"h":38724,"l":38676,"c":38676,"v":165.027}
{"ts":1651496940000,"o":38676,"h":38721.5,"l":38676,"c":38702.5,"v":125.21}
{"ts":1651497000000,"o":38702.5,"h":38702.5,"l":38682.5,"c":38690,"v":41.905}
{"ts":1651497060000,"o":38690,"h":38764.5,"l":38687,"c":38764.5,"v":198.753}
{"ts":1651497120000,"o":38764.5,"h":38870,"l":38752.5,"c":38816,"v":529.855}
{"ts":1651497180000,"o":38816,"h":38820.5,"l":38776.5,"c":38790.5,"v":129.506}
{"ts":1651497240000,"o":38790.5,"h":38799.5,"l":38775,"c":38798.5,"v":75.809}
{"ts":1651497300000,"o":38798.5,"h":38820,"l":38764,"c":38764.5,"v":92.307}
{"ts":1651497360000,"o":38764.5,"h":38764.5,"l":38722,"c":38743,"v":112.929}
{"ts":1651497420000,"o":38743,"h":38833,"l":38742.5,"c":38785.5,"v":225.506}
{"ts":1651497480000,"o":38785.5,"h":38785.5,"l":38735,"c":38745,"v":52.171}
{"ts":1651497540000,"o":38745,"h":38799,"l":38728.5,"c":38760.5,"v":112.301}
{"ts":1651497600000,"o":38760.5,"h":38761,"l":38735,"c":38735,"v":70.358}
{"ts":1651497660000,"o":38735,"h":38756.5,"l":38735,"c":38743.5,"v":54.043}
{"ts":1651497720000,"o":38743.5,"h":38782.5,"l":38743.5,"c":38782.5,"v":33.434}
{"ts":1651497780000,"o":38782.5,"h":38783,"l":38756,"c":38756,"v":18.759}
{"ts":1651497840000,"o":38756,"h":38767,"l":38755.5,"c":38763.5,"v":15.454}
{"ts":1651497900000,"o":38763.5,"h":38796.5,"l":38757.5,"c":38758,"v":90.71}
{"ts":1651497960000,"o":38758,"h":38835,"l":38757.5,"c":38835,"v":74.362}
{"ts":1651498020000,"o":38835,"h":38890.5,"l":38822.5,"c":38833.5,"v":186.577}
{"ts":1651498080000,"o":38833.5,"h":38834,"l":38794,"c":38794,"v":110.708}
{"ts":1651498140000,"o":38794,"h":38794,"l":38758.5,"c":38762,"v":79.795}
{"ts":1651498200000,"o":38762,"h":38869.5,"l":38762,"c":38792.5,"v":203.245}
{"ts":1651498260000,"o":38792.5,"h":38814.5,"l":38761.5,"c":38801,"v":117.712}
{"ts":1651498320000,"o":38801,"h":38801,"l":38706.5,"c":38747.5,"v":211.031}
{"ts":1651498380000,"o":38747.5,"h":38756.5,"l":38647,"c":38647.5,"v":178.418}
{"ts":1651498440000,"o":38647.5,"h":38648,"l":38442,"c":38513.5,"v":675.495}
{"ts":1651498500000,"o":38513.5,"h":38513.5,"l":38327,"c":38333,"v":828.248}
{"ts":1651498560000,"o":38333,"h":38436,"l":38230,"c":38436,"v":918.788}
{"ts":1651498620000,"o":38436,"h":38450,"l":38353.5,"c":38381.5,"v":300.394}
{"ts":1651498680000,"o":38381.5,"h":38469.5,"l":38333.5,"c":38469.5,"v":293.498}
{"ts":1651498740000,"o":38469.5,"h":38762,"l":38464,"c":38664.5,"v":1143.583}
{"ts":1651498800000,"o":38664.5,"h":38679,"l":38527,"c":38546.5,"v":296.177}
{"ts":1651498860000,"o":38546.5,"h":38740,"l":38541,"c":38740,"v":354.917}
{"ts":1651498920000,"o":38740,"h":38830,"l":38683.5,"c":38789.5,"v":847.118}
{"ts":1651498980000,"o":38789.5,"h":39255.5,"l":38789,"c":39047.5,"v":2724.236}
{"ts":1651499040000,"o":39047.5,"h":39071,"l":38894,"c":38894.5,"v":585.878}
{"ts":1651499100000,"o":38894.5,"h":38894.5,"l":38760,"c":38777.5,"v":628.221}
{"ts":1651499160000,"o":38777.5,"h":38941,"l":38777.5,"c":38916,"v":295.007}
{"ts":1651499220000,"o":38916,"h":38930.5,"l":38830,"c":38858,"v":198.442}
{"ts":1651499280000,"o":38858,"h":38973,"l":38857.5,"c":38868.5,"v":243.374}
{"ts":1651499340000,"o":38868.5,"h":38875,"l":38797,"c":38805,"v":170.77}
{"ts":1651499400000,"o":38805,"h":38858.5,"l":38712,"c":38721.5,"v":482.651}
{"ts":1651499460000,"o":38721.5,"h":38889.5,"l":38715,"c":38847,"v":411.594}
{"ts":1651499520000,"o":38847,"h":38915,"l":38828,"c":38849.5,"v":370.176}
{"ts":1651499580000,"o":38849.5,"h":38899.5,"l":38816,"c":38893.5,"v":288.413}
{"ts":1651499640000,"o":38893.5,"h":38910,"l":38858,"c":38907,"v":180.198}
{"ts":1651499700000,"o":38907,"h":38959,"l":38853,"c":38912,"v":146.616}
{"ts":1651499760000,"o":38912,"h":39035.5,"l":38910,"c":38996.5,"v":345.224}
{"ts":1651499820000,"o":38996.5,"h":39087,"l":38940,"c":38952.5,"v":337.803}
{"ts":1651499880000,"o":38952.5,"h":38991.5,"l":38929.5,"c":38974,"v":102.856}
{"ts":1651499940000,"o":38974,"h":38974,"l":38912,"c":38920,"v":91.437}
{"ts":1651500000000,"o":38920,"h":38989,"l":38830,"c":38942.5,"v":394.719}
{"ts":1651500060000,"o":38942.5,"h":38961,"l":38861,"c":38874,"v":162.404}
{"ts":1651500120000,"o":38874,"h":38909,"l":38835.5,"c":38883.5,"v":99.049}
{"ts":1651500180000,"o":38883.5,"h":38933,"l":38854.5,"c":38866,"v":80.846}
{"ts":1651500240000,"o":38866,"h":38944,"l":38866,"c":38932,"v":220.569}
{"ts":1651500300000,"o":38932,"h":38932,"l":38850,"c":38850,"v":109.285}
{"ts":1651500360000,"o":38850,"h":38857.5,"l":38788,"c":38815.5,"v":248.78}
{"ts":1651500420000,"o":38815.5,"h":38818.5,"l":38779.5,"c":38808.5,"v":113.873}
{"ts":1651500480000,"o":38808.5,"h":38817.5,"l":38773,"c":38773.5,"v":78.255}
{"ts":1651500540000,"o":38773.5,"h":38810.5,"l":38725,"c":38774.5,"v":219.013}
{"ts":1651500600000,"o":38774.5,"h":38811.5,"l":38740,"c":38811,"v":178.584}
{"ts":1651500660000,"o":38811,"h":38842.5,"l":38771,"c":38789.5,"v":106.536}
{"ts":1651500720000,"o":38789.5,"h":38825.5,"l":38722.5,"c":38722.5,"v":148.785}
{"ts":1651500780000,"o":38722.5,"h":38742,"l":38716,"c":38725,"v":115.472}
{"ts":1651500840000,"o":38725,"h":38758.5,"l":38673,"c":38687.5,"v":239.389}
{"ts":1651500900000,"o":38687.5,"h":38691,"l":38656,"c":38689,"v":181.041}
{"ts":1651500960000,"o":38689,"h":38736,"l":38655,"c":38655.5,"v":141.204}
{"ts":1651501020000,"o":38655.5,"h":38682,"l":38590,"c":38614.5,"v":230.82}
{"ts":1651501080000,"o":38614.5,"h":38721.5,"l":38606,"c":38678.5,"v":136.301}
{"ts":1651501140000,"o":38678.5,"h":38760.5,"l":38672,"c":38735.5,"v":110.771}
{"ts":1651501200000,"o":38735.5,"h":38741,"l":38708.5,"c":38731.5,"v":82.185}
{"ts":1651501260000,"o":38731.5,"h":38746.5,"l":38680,"c":38718.5,"v":66.851}
{"ts":1651501320000,"o":38718.5,"h":38757,"l":38680,"c":38733.5,"v":55.379}
{"ts":1651501380000,"o":38733.5,"h":38750,"l":38724,"c":38750,"v":61.927}
{"ts":1651501440000,"o":38750,"h":38899,"l":38719.5,"c":38817,"v":396.118}
{"ts":1651501500000,"o":38817,"h":38913,"l":38816.5,"c":38902,"v":260.153}
{"ts":1651501560000,"o":38902,"h":38963,"l":38888,"c":38950,"v":327.85}
{"ts":1651501620000,"o":38950,"h":38950,"l":38901,"c":38913.5,"v":163.786}
{"ts":1651501680000,"o":38913.5,"h":38994.5,"l":38905,"c":38945.5,"v":152.155}
{"ts":1651501740000,"o":38945.5,"h":38974.5,"l":38940,"c":38952.5,"v":109.062}
{"ts":1651501800000,"o":38952.5,"h":39015.5,"l":38952.5,"c":38974.5,"v":239.42}
{"ts":1651501860000,"o":38974.5,"h":39060,"l":38974.5,"c":38989,"v":294.915}
{"ts":1651501920000,"o":38989,"h":39095,"l":38988.5,"c":39046,"v":351.296}
{"ts":1651501980000,"o":39046,"h":39063.5,"l":39001.5,"c":39063.5,"v":190.551}
{"ts":1651502040000,"o":39063.5,"h":39095,"l":39047.5,"c":39048,"v":166.922}
{"ts":1651502100000,"o":39048,"h":39050,"l":38941,"c":38960,"v":255.684}
{"ts":1651502160000,"o":38960,"h":38976.5,"l":38935,"c":38946.5,"v":137.943}
{"ts":1651502220000,"o":38946.5,"h":38972.5,"l":38914,"c":38914,"v":81.558}
{"ts":1651502280000,"o":38914,"h":38933,"l":38893,"c":38893.5,"v":79.954}
{"ts":1651502340000,"o":38893.5,"h":38941.5,"l":38893,"c":38921,"v":43.719}
{"ts":1651502400000,"o":38921,"h":38949,"l":38915,"c":38935,"v":53.566}
{"ts":1651502460000,"o":38935,"h":38953,"l":38924,"c":38939,"v":44.011}
{"ts":1651502520000,"o":38939,"h":39028,"l":38935,"c":38990.5,"v":95.913}
{"ts":1651502580000,"o":38990.5,"h":39002.5,"l":38950,"c":38950,"v":63.166}
{"ts":1651502640000,"o":38950,"h":38950,"l":38888,"c":38897,"v":58.081}
{"ts":1651502700000,"o":38897,"h":38908,"l":38870,"c":38875,"v":137.918}
{"ts":1651502760000,"o":38875,"h":38900,"l":38867,"c":38867,"v":54.633}
{"ts":1651502820000,"o":38867,"h":38872,"l":38835,"c":38839.5,"v":186.924}
{"ts":1651502880000,"o":38839.5,"h":38870,"l":38815,"c":38840.5,"v":87.031}
{"ts":1651502940000,"o":38840.5,"h":38860.5,"l":38840,"c":38860.5,"v":94.998}
{"ts":1651503000000,"o":38860.5,"h":38865.5,"l":38841,"c":38862,"v":151.868}
{"ts":1651503060000,"o":38862,"h":38862,"l":38817,"c":38861.5,"v":69.83}
{"ts":1651503120000,"o":38861.5,"h":38861.5,"l":38808.5,"c":38816,"v":117.498}
{"ts":1651503180000,"o":38816,"h":38838,"l":38806.5,"c":38817,"v":26.543}
{"ts":1651503240000,"o":38817,"h":38840,"l":38806.5,"c":38806.5,"v":58.911}
{"ts":1651503300000,"o":38806.5,"h":38936.5,"l":38769.5,"c":38931.5,"v":188.551}
{"ts":1651503360000,"o":38931.5,"h":38973.5,"l":38820.5,"c":38835,"v":135.078}
{"ts":1651503420000,"o":38835,"h":38835,"l":38737,"c":38790.5,"v":291.484}
{"ts":1651503480000,"o":38790.5,"h":38836.5,"l":38756,"c":38822.5,"v":191.94}
{"ts":1651503540000,"o":38822.5,"h":38830.5,"l":38808.5,"c":38829,"v":41.069}
{"ts":1651503600000,"o":38829,"h":38832,"l":38780,"c":38783,"v":127.732}
{"ts":1651503660000,"o":38783,"h":38795.5,"l":38772,"c":38773.5,"v":44.406}
{"ts":1651503720000,"o":38773.5,"h":38788.5,"l":38757,"c":38757.5,"v":70.861}
{"ts":1651503780000,"o":38757.5,"h":38772,"l":38731.5,"c":38747.5,"v":97.439}
{"ts":1651503840000,"o":38747.5,"h":38748,"l":38717.5,"c":38733,"v":114.765}
{"ts":1651503900000,"o":38733,"h":38788.5,"l":38730.5,"c":38766.5,"v":55.58}
{"ts":1651503960000,"o":38766.5,"h":38821,"l":38755,"c":38795.5,"v":101.926}
{"ts":1651504020000,"o":38795.5,"h":38821,"l":38775,"c":38780.5,"v":69.821}
{"ts":1651504080000,"o":38780.5,"h":38790.5,"l":38766,"c":38774,"v":26.844}
{"ts":1651504140000,"o":38774,"h":38790.5,"l":38770.5,"c":38776.5,"v":21.73}
{"ts":1651504200000,"o":38776.5,"h":38790,"l":38772,"c":38775,"v":27.029}
{"ts":1651504260000,"o":38775,"h":38826.5,"l":38773,"c":38826,"v":35.18}
{"ts":1651504320000,"o":38826,"h":38861,"l":38820,"c":38845.5,"v":97.991}
{"ts":1651504380000,"o":38845.5,"h":38893.5,"l":38837.5,"c":38837.5,"v":83.824}
{"ts":1651504440000,"o":38837.5,"h":38858,"l":38831,"c":38858,"v":27.021}
{"ts":1651504500000,"o":38858,"h":38874,"l":38840,"c":38848.5,"v":91.461}
{"ts":1651504560000,"o":38848.5,"h":38849,"l":38780.5,"c":38781,"v":59.831}
{"ts":1651504620000,"o":38781,"h":38781,"l":38688.5,"c":38708,"v":171.316}
{"ts":1651504680000,"o":38708,"h":38726.5,"l":38696,"c":38700.5,"v":88.719}
{"ts":1651504740000,"o":38700.5,"h":38736.5,"l":38700,"c":38709,"v":75.984}
{"ts":1651504800000,"o":38709,"h":38743,"l":38697,"c":38743,"v":103.943}
{"ts":1651504860000,"o":38743,"h":38746.5,"l":38715,"c":38746.5,"v":28.55}
{"ts":1651504920000,"o":38746.5,"h":38757.5,"l":38737.5,"c":38757,"v":34.648}
{"ts":1651504980000,"o":38757,"h":38764.5,"l":38750,"c":38764.5,"v":30.562}
{"ts":1651505040000,"o":38764.5,"h":38764.5,"l":38739.5,"c":38763,"v":40.565}
{"ts":1651505100000,"o":38763,"h":38799,"l":38715,"c":38799,"v":64.559}
{"ts":1651505160000,"o":38799,"h":38817.5,"l":38738.5,"c":38760,"v":93.09}
{"ts":1651505220000,"o":38760,"h":38760,"l":38700,"c":38723.5,"v":84.493}
{"ts":1651505280000,"o":38723.5,"h":38762,"l":38705,"c":38743,"v":31.438}
{"ts":1651505340000,"o":38743,"h":38749,"l":38712.5,"c":38748.5,"v":24.811}
{"ts":1651505400000,"o":38748.5,"h":38780,"l":38710,"c":38710,"v":88.732}
{"ts":1651505460000,"o":38710,"h":38720,"l":38686.5,"c":38700,"v":145.844}
{"ts":1651505520000,"o":38700,"h":38750,"l":38700,"c":38746.5,"v":47.191}
{"ts":1651505580000,"o":38746.5,"h":38782.5,"l":38734.5,"c":38769.5,"v":59.607}
{"ts":1651505640000,"o":38769.5,"h":38808.5,"l":38702,"c":38751,"v":152.626}
{"ts":1651505700000,"o":38751,"h":38761,"l":38722.5,"c":38723,"v":33.391}
{"ts":1651505760000,"o":38723,"h":38780,"l":38722.5,"c":38770,"v":69.332}
{"ts":1651505820000,"o":38770,"h":38797,"l":38761.5,"c":38784.5,"v":48.177}
{"ts":1651505880000,"o":38784.5,"h":38788.5,"l":38706,"c":38706.5,"v":78.621}
{"ts":1651505940000,"o":38706.5,"h":38710.5,"l":38675.5,"c":38677.5,"v":147.105}
{"ts":1651506000000,"o":38677.5,"h":38680,"l":38670,"c":38680,"v":48.001}
{"ts":1651506060000,"o":38680,"h":38695.5,"l":38655,"c":38656,"v":102.598}
{"ts":1651506120000,"o":38656,"h":38664.5,"l":38608.5,"c":38631,"v":163.892}
{"ts":1651506180000,"o":38631,"h":38700,"l":38631,"c":38688,"v":67.578}
{"ts":1651506240000,"o":38688,"h":38688.5,"l":38644,"c":38644,"v":35.367}
{"ts":1651506300000,"o":38644,"h":38657,"l":38642,"c":38655,"v":20.746}
{"ts":1651506360000,"o":38655,"h":38677,"l":38654.5,"c":38676.5,"v":21.892}
{"ts":1651506420000,"o":38676.5,"h":38700,"l":38650,"c":38650.5,"v":42.288}
{"ts":1651506480000,"o":38650.5,"h":38697,"l":38650,"c":38697,"v":33.517}
{"ts":1651506540000,"o":38697,"h":38697,"l":38652,"c":38670,"v":11.749}
{"ts":1651506600000,"o":38670,"h":38699,"l":38659.5,"c":38688.5,"v":26.964}
{"ts":1651506660000,"o":38688.5,"h":38689,"l":38670.5,"c":38681.5,"v":18.929}
{"ts":1651506720000,"o":38681.5,"h":38700,"l":38654.5,"c":38654.5,"v":54.846}
{"ts":1651506780000,"o":38654.5,"h":38654.5,"l":38630,"c":38638,"v":91.109}
{"ts":1651506840000,"o":38638,"h":38645,"l":38625,"c":38632,"v":45.915}
{"ts":1651506900000,"o":38632,"h":38668,"l":38626,"c":38657,"v":102.275}
{"ts":1651506960000,"o":38657,"h":38657,"l":38610,"c":38649.5,"v":72.967}
{"ts":1651507020000,"o":38649.5,"h":38700,"l":38649.5,"c":38668.5,"v":63.466}
{"ts":1651507080000,"o":38668.5,"h":38682,"l":38653.5,"c":38681.5,"v":67.951}
{"ts":1651507140000,"o":38681.5,"h":38696,"l":38673.5,"c":38696,"v":91.213}
{"ts":1651507200000,"o":38696,"h":38735,"l":38676,"c":38719.5,"v":125.632}
{"ts":1651507260000,"o":38719.5,"h":38719.5,"l":38671.5,"c":38671.5,"v":43.384}
{"ts":1651507320000,"o":38671.5,"h":38689,"l":38666.5,"c":38666.5,"v":28.51}
{"ts":1651507380000,"o":38666.5,"h":38667,"l":38619,"c":38619,"v":63.398}
{"ts":1651507440000,"o":38619,"h":38637,"l":38568,"c":38612,"v":219.824}
{"ts":1651507500000,"o":38612,"h":38615,"l":38588.5,"c":38595,"v":54.918}
{"ts":1651507560000,"o":38595,"h":38649,"l":38595,"c":38634.5,"v":42.161}
{"ts":1651507620000,"o":38634.5,"h":38638,"l":38622,"c":38638,"v":37.919}
{"ts":1651507680000,"o":38638,"h":38665,"l":38631,"c":38647.5,"v":46.899}
{"ts":1651507740000,"o":38647.5,"h":38650,"l":38632.5,"c":38644.5,"v":31.398}
{"ts":1651507800000,"o":38644.5,"h":38670,"l":38644.5,"c":38670,"v":78.8}
{"ts":1651507860000,"o":38670,"h":38676,"l":38650.5,"c":38670.5,"v":70.103}
{"ts":1651507920000,"o":38670.5,"h":38684,"l":38653.5,"c":38675.5,"v":39.738}
{"ts":1651507980000,"o":38675.5,"h":38695,"l":38666,"c":38673,"v":45.782}
{"ts":1651508040000,"o":38673,"h":38717.5,"l":38660,"c":38679,"v":85.135}
{"ts":1651508100000,"o":38679,"h":38696.5,"l":38661,"c":38663.5,"v":19.562}
{"ts":1651508160000,"o":38663.5,"h":38680,"l":38654,"c":38679.5,"v":8.451}
{"ts":1651508220000,"o":38679.5,"h":38699,"l":38666.5,"c":38699,"v":29.382}
{"ts":1651508280000,"o":38699,"h":38730,"l":38682.5,"c":38730,"v":21.425}
{"ts":1651508340000,"o":38730,"h":38750,"l":38715,"c":38741.5,"v":111.077}
{"ts":1651508400000,"o":38741.5,"h":38784.5,"l":38720,"c":38784,"v":147.383}
{"ts":1651508460000,"o":38784,"h":38838,"l":38784,"c":38838,"v":177.677}
{"ts":1651508520000,"o":38838,"h":38861.5,"l":38811,"c":38844,"v":78.473}
{"ts":1651508580000,"o":38844,"h":38844.5,"l":38811,"c":38811,"v":49.294}
{"ts":1651508640000,"o":38811,"h":38811,"l":38774.5,"c":38776,"v":30.884}
{"ts":1651508700000,"o":38776,"h":38784,"l":38750,"c":38774.5,"v":68.062}
{"ts":1651508760000,"o":38774.5,"h":38792,"l":38770.5,"c":38770.5,"v":30.295}
{"ts":1651508820000,"o":38770.5,"h":38796,"l":38735,"c":38792.5,"v":38.252}
{"ts":1651508880000,"o":38792.5,"h":38792.5,"l":38757,"c":38776.5,"v":18.618}
{"ts":1651508940000,"o":38776.5,"h":38786.5,"l":38757,"c":38781,"v":25.755}
{"ts":1651509000000,"o":38781,"h":38781,"l":38758,"c":38763.5,"v":12.076}
{"ts":1651509060000,"o":38763.5,"h":38763.5,"l":38739.5,"c":38756,"v":26.366}
{"ts":1651509120000,"o":38756,"h":38790,"l":38755.5,"c":38777,"v":25.196}
{"ts":1651509180000,"o":38777,"h":38827,"l":38773.5,"c":38803,"v":84.307}
{"ts":1651509240000,"o":38803,"h":38812.5,"l":38779,"c":38788,"v":23.263}
{"ts":1651509300000,"o":38788,"h":38803,"l":38736,"c":38752.5,"v":76.649}
{"ts":1651509360000,"o":38752.5,"h":38775,"l":38710.5,"c":38775,"v":108.853}
{"ts":1651509420000,"o":38775,"h":38775,"l":38735.5,"c":38767.5,"v":78.174}
{"ts":1651509480000,"o":38767.5,"h":38775,"l":38748.5,"c":38774.5,"v":41.972}
{"ts":1651509540000,"o":38774.5,"h":38774.5,"l":38722,"c":38730.5,"v":57.308}
{"ts":1651509600000,"o":38730.5,"h":38768,"l":38730,"c":38756.5,"v":20.921}
{"ts":1651509660000,"o":38756.5,"h":38760,"l":38711,"c":38711,"v":19.966}
{"ts":1651509720000,"o":38711,"h":38713,"l":38692,"c":38709.5,"v":59.099}
{"ts":1651509780000,"o":38709.5,"h":38710,"l":38688,"c":38703.5,"v":22.711}
{"ts":1651509840000,"o":38703.5,"h":38703.5,"l":38694.5,"c":38695,"v":19.029}
{"ts":1651509900000,"o":38695,"h":38705,"l":38653,"c":38664.5,"v":57.561}
{"ts":1651509960000,"o":38664.5,"h":38688,"l":38661,"c":38661,"v":34.032}
{"ts":1651510020000,"o":38661,"h":38664,"l":38600,"c":38623.5,"v":133.442}
{"ts":1651510080000,"o":38623.5,"h":38633,"l":38605,"c":38611.5,"v":63.437}
{"ts":1651510140000,"o":38611.5,"h":38629,"l":38606,"c":38606,"v":61.511}
{"ts":1651510200000,"o":38606,"h":38606.5,"l":38600.5,"c":38601,"v":58.077}
{"ts":1651510260000,"o":38601,"h":38601,"l":38582,"c":38582.5,"v":49.567}
{"ts":1651510320000,"o":38582.5,"h":38585.5,"l":38529,"c":38585,"v":204.989}
{"ts":1651510380000,"o":38585,"h":38587.5,"l":38566,"c":38570,"v":126.988}
{"ts":1651510440000,"o":38570,"h":38580,"l":38542.5,"c":38560,"v":198.667}
{"ts":1651510500000,"o":38560,"h":38599.5,"l":38550,"c":38592,"v":105.376}
{"ts":1651510560000,"o":38592,"h":38610,"l":38561.5,"c":38596.5,"v":96.184}
{"ts":1651510620000,"o":38596.5,"h":38608,"l":38567,"c":38567.5,"v":41.945}
{"ts":1651510680000,"o":38567.5,"h":38592.5,"l":38528.5,"c":38588,"v":108.468}
{"ts":1651510740000,"o":38588,"h":38588,"l":38541,"c":38558,"v":119.323}
{"ts":1651510800000,"o":38558,"h":38558.5,"l":38537,"c":38540,"v":69.949}
{"ts":1651510860000,"o":38540,"h":38540,"l":38481.5,"c":38505,"v":216.558}
{"ts":1651510920000,"o":38505,"h":38505,"l":38481,"c":38492,"v":69.153}
{"ts":1651510980000,"o":38492,"h":38502,"l":38440,"c":38440,"v":171.198}
{"ts":1651511040000,"o":38440,"h":38485.5,"l":38403,"c":38485,"v":275.159}
{"ts":1651511100000,"o":38485,"h":38510.5,"l":38460,"c":38465,"v":91.132}
{"ts":1651511160000,"o":38465,"h":38480,"l":38454.5,"c":38478,"v":34.017}
{"ts":1651511220000,"o":38478,"h":38549,"l":38478,"c":38527,"v":135.837}
{"ts":1651511280000,"o":38527,"h":38615,"l":38510.5,"c":38517.5,"v":132.019}
{"ts":1651511340000,"o":38517.5,"h":38552,"l":38494,"c":38518.5,"v":60.629}
{"ts":1651511400000,"o":38518.5,"h":38587.5,"l":38518.5,"c":38579.5,"v":67.036}
{"ts":1651511460000,"o":38579.5,"h":38579.5,"l":38540,"c":38548,"v":50.912}
{"ts":1651511520000,"o":38548,"h":38563,"l":38530,"c":38530,"v":57.59}
{"ts":1651511580000,"o":38530,"h":38530,"l":38504,"c":38518.5,"v":31.423}
{"ts":1651511640000,"o":38518.5,"h":38545,"l":38509,"c":38545,"v":13.57}
{"ts":1651511700000,"o":38545,"h":38545.5,"l":38510,"c":38510.5,"v":47.13}
{"ts":1651511760000,"o":38510.5,"h":38510.5,"l":38469.5,"c":38492,"v":48.288}
{"ts":1651511820000,"o":38492,"h":38500,"l":38483.5,"c":38500,"v":28.915}
{"ts":1651511880000,"o":38500,"h":38511,"l":38498,"c":38498,"v":42.186}
{"ts":1651511940000,"o":38498,"h":38509,"l":38494,"c":38504,"v":35.976}
{"ts":1651512000000,"o":38504,"h":38504,"l":38461,"c":38464,"v":29.606}
{"ts":1651512060000,"o":38464,"h":38464.5,"l":38430,"c":38450.5,"v":55.345}
{"ts":1651512120000,"o":38450.5,"h":38452,"l":38401,"c":38437,"v":83.355}
{"ts":1651512180000,"o":38437,"h":38449,"l":38429,"c":38429,"v":34.193}
{"ts":1651512240000,"o":38429,"h":38438.5,"l":38428,"c":38428.5,"v":83.049}
{"ts":1651512300000,"o":38428.5,"h":38481,"l":38428,"c":38447,"v":62.866}
{"ts":1651512360000,"o":38447,"h":38483,"l":38446.5,"c":38477.5,"v":34.336}
{"ts":1651512420000,"o":38477.5,"h":38477.5,"l":38432,"c":38440.5,"v":44.778}
{"ts":1651512480000,"o":38440.5,"h":38458,"l":38378.5,"c":38380,"v":123.169}
{"ts":1651512540000,"o":38380,"h":38449.5,"l":38357,"c":38449,"v":130.028}
{"ts":1651512600000,"o":38449,"h":38483.5,"l":38418.5,"c":38472,"v":38.311}
{"ts":1651512660000,"o":38472,"h":38498.5,"l":38445.5,"c":38455,"v":26.818}
{"ts":1651512720000,"o":38455,"h":38457,"l":38427,"c":38432,"v":20.511}
{"ts":1651512780000,"o":38432,"h":38432,"l":38369,"c":38401.5,"v":181.697}
{"ts":1651512840000,"o":38401.5,"h":38410.5,"l":38365.5,"c":38382.5,"v":161.633}
{"ts":1651512900000,"o":38382.5,"h":38383,"l":38366,"c":38366,"v":39.811}
{"ts":1651512960000,"o":38366,"h":38390,"l":38334,"c":38377.5,"v":87.5}
{"ts":1651513020000,"o":38377.5,"h":38390,"l":38359.5,"c":38390,"v":26.962}
{"ts":1651513080000,"o":38390,"h":38390,"l":38343.5,"c":38343.5,"v":36.033}
{"ts":1651513140000,"o":38343.5,"h":38365.5,"l":38331,"c":38348,"v":113.496}
{"ts":1651513200000,"o":38348,"h":38370,"l":38348,"c":38370,"v":24.246}
{"ts":1651513260000,"o":38370,"h":38370,"l":38361,"c":38361,"v":14.189}
{"ts":1651513320000,"o":38361,"h":38361,"l":38331,"c":38337.5,"v":35.442}
{"ts":1651513380000,"o":38337.5,"h":38338,"l":38304,"c":38329,"v":93.163}
{"ts":1651513440000,"o":38329,"h":38338,"l":38286,"c":38310,"v":173.733}
{"ts":1651513500000,"o":38310,"h":38310,"l":38242,"c":38258,"v":208.835}
{"ts":1651513560000,"o":38258,"h":38262,"l":38222,"c":38226,"v":191.244}
{"ts":1651513620000,"o":38226,"h":38252.5,"l":38226,"c":38239,"v":115.155}
{"ts":1651513680000,"o":38239,"h":38331,"l":38181.5,"c":38300,"v":653.377}
{"ts":1651513740000,"o":38300,"h":38300,"l":38252,"c":38270,"v":80.718}
{"ts":1651513800000,"o":38270,"h":38275,"l":38226,"c":38275,"v":57.432}
{"ts":1651513860000,"o":38275,"h":38306,"l":38262.5,"c":38305.5,"v":39.295}
{"ts":1651513920000,"o":38305.5,"h":38347.5,"l":38289,"c":38325.5,"v":79.905}
{"ts":1651513980000,"o":38325.5,"h":38325.5,"l":38292.5,"c":38292.5,"v":24.296}
{"ts":1651514040000,"o":38292.5,"h":38310.5,"l":38279.5,"c":38297,"v":64.546}
{"ts":1651514100000,"o":38297,"h":38344,"l":38291,"c":38344,"v":40.63}
{"ts":1651514160000,"o":38344,"h":38350,"l":38325,"c":38335.5,"v":48.648}
{"ts":1651514220000,"o":38335.5,"h":38370,"l":38325.5,"c":38344.5,"v":68.13}
{"ts":1651514280000,"o":38344.5,"h":38354,"l":38332.5,"c":38333.5,"v":16.928}
{"ts":1651514340000,"o":38333.5,"h":38380,"l":38333.5,"c":38380,"v":66.735}
{"ts":1651514400000,"o":38380,"h":38380,"l":38333,"c":38352.5,"v":114.603}
{"ts":1651514460000,"o":38352.5,"h":38364.5,"l":38333,"c":38333,"v":27.61}
{"ts":1651514520000,"o":38333,"h":38441,"l":38333,"c":38420,"v":94.703}
{"ts":1651514580000,"o":38420,"h":38420.5,"l":38371,"c":38406,"v":44.952}
{"ts":1651514640000,"o":38406,"h":38431,"l":38382.5,"c":38430.5,"v":108.132}
{"ts":1651514700000,"o":38430.5,"h":38464.5,"l":38428,"c":38444.5,"v":90.946}
{"ts":1651514760000,"o":38444.5,"h":38452,"l":38433,"c":38452,"v":50.925}
{"ts":1651514820000,"o":38452,"h":38452,"l":38406.5,"c":38406.5,"v":76.17}
{"ts":1651514880000,"o":38406.5,"h":38407,"l":38369,"c":38379.5,"v":96.996}
{"ts":1651514940000,"o":38379.5,"h":38380,"l":38337,"c":38337,"v":81.59}
{"ts":1651515000000,"o":38337,"h":38340,"l":38325,"c":38326.5,"v":34.596}
{"ts":1651515060000,"o":38326.5,"h":38326.5,"l":38280,"c":38299.5,"v":114.054}
{"ts":1651515120000,"o":38299.5,"h":38299.5,"l":38209.5,"c":38240,"v":137.696}
{"ts":1651515180000,"o":38240,"h":38240,"l":38005,"c":38139.5,"v":1028.783}
{"ts":1651515240000,"o":38139.5,"h":38173,"l":38096,"c":38123.5,"v":229.34}
{"ts":1651515300000,"o":38123.5,"h":38185,"l":38115,"c":38133,"v":161.092}
{"ts":1651515360000,"o":38133,"h":38147.5,"l":38100,"c":38143.5,"v":110.779}
{"ts":1651515420000,"o":38143.5,"h":38173.5,"l":38119,"c":38154.5,"v":99.187}
{"ts":1651515480000,"o":38154.5,"h":38154.5,"l":38100,"c":38140.5,"v":134.238}
{"ts":1651515540000,"o":38140.5,"h":38170,"l":38127.5,"c":38170,"v":52.434}
{"ts":1651515600000,"o":38170,"h":38170,"l":38133.5,"c":38157,"v":49.447}
{"ts":1651515660000,"o":38157,"h":38207.5,"l":38156.5,"c":38199.5,"v":60.335}
{"ts":1651515720000,"o":38199.5,"h":38300,"l":38199.5,"c":38216,"v":176.562}
{"ts":1651515780000,"o":38216,"h":38273.5,"l":38214,"c":38229,"v":66.022}
{"ts":1651515840000,"o":38229,"h":38255,"l":38220,"c":38244.5,"v":80.714}
{"ts":1651515900000,"o":38244.5,"h":38254.5,"l":38199,"c":38205,"v":70.786}
{"ts":1651515960000,"o":38205,"h":38217,"l":38182.5,"c":38206,"v":64.187}
{"ts":1651516020000,"o":38206,"h":38212.5,"l":38192.5,"c":38211,"v":44.768}
{"ts":1651516080000,"o":38211,"h":38220,"l":38177.5,"c":38177.5,"v":18.929}
{"ts":1651516140000,"o":38177.5,"h":38180.5,"l":38137.5,"c":38146,"v":51.984}
{"ts":1651516200000,"o":38146,"h":38170,"l":38116.5,"c":38170,"v":93.382}
{"ts":1651516260000,"o":38170,"h":38220,"l":38169.5,"c":38219.5,"v":49.046}
{"ts":1651516320000,"o":38219.5,"h":38228.5,"l":38188,"c":38188.5,"v":40.543}
{"ts":1651516380000,"o":38188.5,"h":38215.5,"l":38169,"c":38184,"v":42.196}
{"ts":1651516440000,"o":38184,"h":38201,"l":38177.5,"c":38201,"v":10.568}
{"ts":1651516500000,"o":38201,"h":38201,"l":38162,"c":38162,"v":24.028}
{"ts":1651516560000,"o":38162,"h":38172,"l":38150,"c":38172,"v":40.708}
{"ts":1651516620000,"o":38172,"h":38185,"l":38157.5,"c":38171,"v":25.17}
{"ts":1651516680000,"o":38171,"h":38215,"l":38170.5,"c":38204,"v":25.919}
{"ts":1651516740000,"o":38204,"h":38204,"l":38151,"c":38151.5,"v":16.831}
{"ts":1651516800000,"o":38151.5,"h":38158,"l":38118,"c":38118,"v":97.256}
{"ts":1651516860000,"o":38118,"h":38150,"l":38109,"c":38145,"v":37.039}
{"ts":1651516920000,"o":38145,"h":38145,"l":38064.5,"c":38102,"v":125.014}
{"ts":1651516980000,"o":38102,"h":38102,"l":38052.5,"c":38079.5,"v":107.943}
{"ts":1651517040000,"o":38079.5,"h":38144,"l":38079.5,"c":38134,"v":36.896}
{"ts":1651517100000,"o":38134,"h":38211.5,"l":38134,"c":38211.5,"v":71.341}
{"ts":1651517160000,"o":38211.5,"h":38221,"l":38165,"c":38183,"v":48.362}
{"ts":1651517220000,"o":38183,"h":38187,"l":38160,"c":38187,"v":32.172}
{"ts":1651517280000,"o":38187,"h":38197,"l":38172.5,"c":38197,"v":21.492}
{"ts":1651517340000,"o":38197,"h":38206,"l":38190,"c":38190.5,"v":15.374}
{"ts":1651517400000,"o":38190.5,"h":38200.5,"l":38176.5,"c":38200,"v":17.433}
{"ts":1651517460000,"o":38200,"h":38200,"l":38056.5,"c":38144,"v":349.443}
{"ts":1651517520000,"o":38144,"h":38186.5,"l":38109.5,"c":38186.5,"v":65.418}
{"ts":1651517580000,"o":38186.5,"h":38300,"l":38186,"c":38285.5,"v":185.022}
{"ts":1651517640000,"o":38285.5,"h":38286,"l":38229.5,"c":38231.5,"v":100.682}
{"ts":1651517700000,"o":38231.5,"h":38276,"l":38231,"c":38242,"v":61.372}
{"ts":1651517760000,"o":38242,"h":38242.5,"l":38173.5,"c":38209,"v":64.74}
{"ts":1651517820000,"o":38209,"h":38235.5,"l":38204.5,"c":38207,"v":67.6}
{"ts":1651517880000,"o":38207,"h":38223,"l":38202,"c":38203.5,"v":13.587}
{"ts":1651517940000,"o":38203.5,"h":38208.5,"l":38167.5,"c":38208.5,"v":70.526}
{"ts":1651518000000,"o":38208.5,"h":38223,"l":38176,"c":38211.5,"v":45.342}
{"ts":1651518060000,"o":38211.5,"h":38231,"l":38205,"c":38218,"v":26.661}
{"ts":1651518120000,"o":38218,"h":38218,"l":38155,"c":38189,"v":17.202}
{"ts":1651518180000,"o":38189,"h":38236.5,"l":38181,"c":38220,"v":37.959}
{"ts":1651518240000,"o":38220,"h":38255,"l":38215,"c":38234,"v":34.994}
{"ts":1651518300000,"o":38234,"h":38260,"l":38233.5,"c":38235.5,"v":17.439}
{"ts":1651518360000,"o":38235.5,"h":38254.5,"l":38235,"c":38243.5,"v":11.88}
{"ts":1651518420000,"o":38243.5,"h":38260.5,"l":38243.5,"c":38255,"v":8.576}
{"ts":1651518480000,"o":38255,"h":38265,"l":38239,"c":38255,"v":29.142}
{"ts":1651518540000,"o":38255,"h":38364,"l":38255,"c":38288.5,"v":156.865}
{"ts":1651518600000,"o":38288.5,"h":38332.5,"l":38288.5,"c":38295,"v":62.326}
{"ts":1651518660000,"o":38295,"h":38343,"l":38295,"c":38324.5,"v":91.588}
{"ts":1651518720000,"o":38324.5,"h":38367,"l":38324.5,"c":38361,"v":92.556}
{"ts":1651518780000,"o":38361,"h":38370,"l":38348.5,"c":38363.5,"v":57.143}
{"ts":1651518840000,"o":38363.5,"h":38365.5,"l":38312.5,"c":38313,"v":69.09}
{"ts":1651518900000,"o":38313,"h":38313,"l":38303,"c":38303,"v":14.048}
{"ts":1651518960000,"o":38303,"h":38336.5,"l":38303,"c":38303,"v":38.797}
{"ts":1651519020000,"o":38303,"h":38306,"l":38276.5,"c":38306,"v":27.572}
{"ts":1651519080000,"o":38306,"h":38325.5,"l":38300,"c":38325.5,"v":35.757}
{"ts":1651519140000,"o":38325.5,"h":38335,"l":38307,"c":38315.5,"v":18.591}
{"ts":1651519200000,"o":38315.5,"h":38345.5,"l":38312,"c":38345,"v":32.824}
{"ts":1651519260000,"o":38345,"h":38363.5,"l":38345,"c":38355,"v":51.554}
{"ts":1651519320000,"o":38355,"h":38384.5,"l":38355,"c":38355,"v":108.25}
{"ts":1651519380000,"o":38355,"h":38436,"l":38355,"c":38405,"v":129.561}
{"ts":1651519440000,"o":38405,"h":38596,"l":38404.5,"c":38587,"v":823.76}
{"ts":1651519500000,"o":38587,"h":38587.5,"l":38517,"c":38539.5,"v":150.442}
{"ts":1651519560000,"o":38539.5,"h":38547,"l":38479.5,"c":38479.5,"v":68.105}
{"ts":1651519620000,"o":38479.5,"h":38493.5,"l":38434,"c":38488.5,"v":71.507}
{"ts":1651519680000,"o":38488.5,"h":38500,"l":38473.5,"c":38473.5,"v":91.039}
{"ts":1651519740000,"o":38473.5,"h":38473.5,"l":38383.5,"c":38407,"v":130.756}
{"ts":1651519800000,"o":38407,"h":38478,"l":38406.5,"c":38458.5,"v":101.488}
{"ts":1651519860000,"o":38458.5,"h":38483.5,"l":38458.5,"c":38464.5,"v":68.036}
{"ts":1651519920000,"o":38464.5,"h":38465,"l":38436.5,"c":38453.5,"v":40.212}
{"ts":1651519980000,"o":38453.5,"h":38459,"l":38425.5,"c":38434,"v":75.884}
{"ts":1651520040000,"o":38434,"h":38487,"l":38434,"c":38486.5,"v":32.241}
{"ts":1651520100000,"o":38486.5,"h":38511,"l":38479.5,"c":38479.5,"v":104.93}
{"ts":1651520160000,"o":38479.5,"h":38480,"l":38459.5,"c":38459.5,"v":27.556}
{"ts":1651520220000,"o":38459.5,"h":38482.5,"l":38416,"c":38421,"v":37.461}
{"ts":1651520280000,"o":38421,"h":38466.5,"l":38421,"c":38461.5,"v":71.344}
{"ts":1651520340000,"o":38461.5,"h":38473.5,"l":38440,"c":38464,"v":23.853}
{"ts":1651520400000,"o":38464,"h":38488,"l":38406,"c":38406.5,"v":39.512}
{"ts":1651520460000,"o":38406.5,"h":38462,"l":38406,"c":38453.5,"v":26.786}
{"ts":1651520520000,"o":38453.5,"h":38460,"l":38440,"c":38459.5,"v":10.115}
{"ts":1651520580000,"o":38459.5,"h":38460,"l":38402,"c":38430.5,"v":27.571}
{"ts":1651520640000,"o":38430.5,"h":38430.5,"l":38351.5,"c":38356.5,"v":173.797}
{"ts":1651520700000,"o":38356.5,"h":38425,"l":38338.5,"c":38417,"v":67.75}
{"ts":1651520760000,"o":38417,"h":38447.5,"l":38401.5,"c":38439.5,"v":27.395}
{"ts":1651520820000,"o":38439.5,"h":38449.5,"l":38430,"c":38449,"v":40.762}
{"ts":1651520880000,"o":38449,"h":38450,"l":38414,"c":38431,"v":36.708}
{"ts":1651520940000,"o":38431,"h":38566,"l":38425,"c":38544.5,"v":143.618}
{"ts":1651521000000,"o":38544.5,"h":38577,"l":38530,"c":38530,"v":136.659}
{"ts":1651521060000,"o":38530,"h":38563.5,"l":38529.5,"c":38563.5,"v":92.982}
{"ts":1651521120000,"o":38563.5,"h":38573.5,"l":38535,"c":38535,"v":43.637}
{"ts":1651521180000,"o":38535,"h":38544.5,"l":38513.5,"c":38526.5,"v":29.326}
{"ts":1651521240000,"o":38526.5,"h":38532,"l":38515,"c":38531.5,"v":22.362}
{"ts":1651521300000,"o":38531.5,"h":38532,"l":38500,"c":38532,"v":22.041}
{"ts":1651521360000,"o":38532,"h":38552,"l":38531.5,"c":38552,"v":66.197}
{"ts":1651521420000,"o":38552,"h":38552,"l":38526,"c":38535.5,"v":25.581}
{"ts":1651521480000,"o":38535.5,"h":38565,"l":38535.5,"c":38559.5,"v":61.421}
{"ts":1651521540000,"o":38559.5,"h":38559.5,"l":38530.5,"c":38555,"v":36.235}
{"ts":1651521600000,"o":38555,"h":38592.5,"l":38555,"c":38592,"v":132.498}
{"ts":1651521660000,"o":38592,"h":38630,"l":38551,"c":38551.5,"v":498.933}
{"ts":1651521720000,"o":38551.5,"h":38551.5,"l":38533,"c":38533,"v":37.717}
{"ts":1651521780000,"o":38533,"h":38551.5,"l":38533,"c":38551.5,"v":46.147}
{"ts":1651521840000,"o":38551.5,"h":38561,"l":38510,"c":38510,"v":44.215}
{"ts":1651521900000,"o":38510,"h":38510.5,"l":38484,"c":38495,"v":166.207}
{"ts":1651521960000,"o":38495,"h":38498,"l":38477.5,"c":38497.5,"v":36.746}
{"ts":1651522020000,"o":38497.5,"h":38498,"l":38481.5,"c":38481.5,"v":45.381}
{"ts":1651522080000,"o":38481.5,"h":38482,"l":38481.5,"c":38481.5,"v":4.037}
{"ts":1651522140000,"o":38481.5,"h":38485,"l":38465,"c":38485,"v":30.872}
{"ts":1651522200000,"o":38485,"h":38485,"l":38455,"c":38455,"v":131.287}
{"ts":1651522260000,"o":38455,"h":38470,"l":38447,"c":38469.5,"v":91.262}
{"ts":1651522320000,"o":38469.5,"h":38470,"l":38461.5,"c":38461.5,"v":10.406}
{"ts":1651522380000,"o":38461.5,"h":38462,"l":38444,"c":38447.5,"v":49.246}
{"ts":1651522440000,"o":38447.5,"h":38448,"l":38411.5,"c":38412,"v":17.88}
{"ts":1651522500000,"o":38412,"h":38450,"l":38405,"c":38450,"v":52.883}
{"ts":1651522560000,"o":38450,"h":38465,"l":38449.5,"c":38450.5,"v":15.489}
{"ts":1651522620000,"o":38450.5,"h":38458.5,"l":38450.5,"c":38458.5,"v":13.628}
{"ts":1651522680000,"o":38458.5,"h":38470,"l":38450,"c":38450.5,"v":12.7}
{"ts":1651522740000,"o":38450.5,"h":38450.5,"l":38450,"c":38450,"v":8.181}
{"ts":1651522800000,"o":38450,"h":38450.5,"l":38450,"c":38450.5,"v":5.526}
{"ts":1651522860000,"o":38450.5,"h":38450.5,"l":38446.5,"c":38447,"v":16.441}
{"ts":1651522920000,"o":38447,"h":38447,"l":38446.5,"c":38446.5,"v":7.6}
{"ts":1651522980000,"o":38446.5,"h":38450,"l":38446.5,"c":38449.5,"v":30.548}
{"ts":1651523040000,"o":38449.5,"h":38450,"l":38449.5,"c":38450,"v":8.543}
{"ts":1651523100000,"o":38450,"h":38468.5,"l":38450,"c":38450.5,"v":38.361}
{"ts":1651523160000,"o":38450.5,"h":38451,"l":38420,"c":38431,"v":109.58}
{"ts":1651523220000,"o":38431,"h":38437,"l":38427,"c":38427,"v":9.911}
{"ts":1651523280000,"o":38427,"h":38445,"l":38427,"c":38445,"v":14.994}
{"ts":1651523340000,"o":38445,"h":38445,"l":38400,"c":38408.5,"v":46.67}
{"ts":1651523400000,"o":38408.5,"h":38421.5,"l":38408.5,"c":38421.5,"v":8.69}
{"ts":1651523460000,"o":38421.5,"h":38441.5,"l":38421,"c":38441.5,"v":10.162}
{"ts":1651523520000,"o":38441.5,"h":38441.5,"l":38441,"c":38441,"v":8.905}
{"ts":1651523580000,"o":38441,"h":38441.5,"l":38441,"c":38441.5,"v":3.345}
{"ts":1651523640000,"o":38441.5,"h":38446.5,"l":38433,"c":38433,"v":9.065}
{"ts":1651523700000,"o":38433,"h":38433,"l":38426,"c":38426.5,"v":9.627}
{"ts":1651523760000,"o":38426.5,"h":38451.5,"l":38426,"c":38451,"v":15.199}
{"ts":1651523820000,"o":38451,"h":38451,"l":38431,"c":38439,"v":6.062}
{"ts":1651523880000,"o":38439,"h":38439,"l":38438.5,"c":38438.5,"v":2.445}
{"ts":1651523940000,"o":38438.5,"h":38439,"l":38438.5,"c":38438.5,"v":5.258}
{"ts":1651524000000,"o":38438.5,"h":38439,"l":38426.5,"c":38426.5,"v":13.071}
{"ts":1651524060000,"o":38426.5,"h":38438,"l":38417,"c":38438,"v":16.863}
{"ts":1651524120000,"o":38438,"h":38438,"l":38437.5,"c":38438,"v":0.987}
{"ts":1651524180000,"o":38438,"h":38438,"l":38425,"c":38425,"v":12.5}
{"ts":1651524240000,"o":38425,"h":38425,"l":38417.5,"c":38417.5,"v":19.259}
{"ts":1651524300000,"o":38417.5,"h":38418,"l":38400,"c":38410,"v":31.756}
{"ts":1651524360000,"o":38410,"h":38410,"l":38377,"c":38383.5,"v":23.06}
{"ts":1651524420000,"o":38383.5,"h":38383.5,"l":38355,"c":38380.5,"v":42.351}
{"ts":1651524480000,"o":38380.5,"h":38381,"l":38311,"c":38351,"v":153.727}
{"ts":1651524540000,"o":38351,"h":38370,"l":38338.5,"c":38370,"v":48.197}
{"ts":1651524600000,"o":38370,"h":38370.5,"l":38351.5,"c":38351.5,"v":7.224}
{"ts":1651524660000,"o":38351.5,"h":38352,"l":38339.5,"c":38339.5,"v":14.425}
{"ts":1651524720000,"o":38339.5,"h":38350,"l":38323.5,"c":38349.5,"v":30.143}
{"ts":1651524780000,"o":38349.5,"h":38356,"l":38349.5,"c":38356,"v":17.613}
{"ts":1651524840000,"o":38356,"h":38356,"l":38332.5,"c":38333,"v":12.371}
{"ts":1651524900000,"o":38333,"h":38347,"l":38320,"c":38331.5,"v":14.996}
{"ts":1651524960000,"o":38331.5,"h":38338,"l":38331.5,"c":38337.5,"v":7.65}
{"ts":1651525020000,"o":38337.5,"h":38338,"l":38311.5,"c":38330.5,"v":18.847}
{"ts":1651525080000,"o":38330.5,"h":38330.5,"l":38316.5,"c":38330,"v":11.522}
{"ts":1651525140000,"o":38330,"h":38330.5,"l":38328,"c":38328,"v":6.744}
{"ts":1651525200000,"o":38328,"h":38328.5,"l":38328,"c":38328.5,"v":35.764}
{"ts":1651525260000,"o":38328.5,"h":38328.5,"l":38313,"c":38313,"v":40.278}
{"ts":1651525320000,"o":38313,"h":38313.5,"l":38290,"c":38290,"v":38.701}
{"ts":1651525380000,"o":38290,"h":38319,"l":38290,"c":38318.5,"v":15.156}
{"ts":1651525440000,"o":38318.5,"h":38318.5,"l":38318,"c":38318,"v":7.614}
{"ts":1651525500000,"o":38318,"h":38326.5,"l":38318,"c":38326,"v":21.143}
{"ts":1651525560000,"o":38326,"h":38326.5,"l":38318,"c":38318,"v":14.221}
{"ts":1651525620000,"o":38318,"h":38335,"l":38318,"c":38327,"v":38.843}
{"ts":1651525680000,"o":38327,"h":38327.5,"l":38327,"c":38327,"v":4.723}
{"ts":1651525740000,"o":38327,"h":38327.5,"l":38327,"c":38327.5,"v":3.275}
{"ts":1651525800000,"o":38327.5,"h":38327.5,"l":38327,"c":38327.5,"v":5.915}
{"ts":1651525860000,"o":38327.5,"h":38327.5,"l":38327,"c":38327.5,"v":11.479}
{"ts":1651525920000,"o":38327.5,"h":38329.5,"l":38327,"c":38329.5,"v":16.217}
{"ts":1651525980000,"o":38329.5,"h":38366.5,"l":38329,"c":38366.5,"v":22.835}
{"ts":1651526040000,"o":38366.5,"h":38383.5,"l":38365.5,"c":38369,"v":38.918}
{"ts":1651526100000,"o":38369,"h":38400,"l":38363.5,"c":38395.5,"v":41.11}
{"ts":1651526160000,"o":38395.5,"h":38490.5,"l":38395.5,"c":38469.5,"v":194.822}
{"ts":1651526220000,"o":38469.5,"h":38534,"l":38440.5,"c":38516.5,"v":178.883}
{"ts":1651526280000,"o":38516.5,"h":38517,"l":38503,"c":38508.5,"v":34.544}
{"ts":1651526340000,"o":38508.5,"h":38509,"l":38491,"c":38507.5,"v":42.18}
{"ts":1651526400000,"o":38507.5,"h":38550,"l":38507,"c":38534.5,"v":45.513}
{"ts":1651526460000,"o":38534.5,"h":38546.5,"l":38514.5,"c":38519,"v":35.806}
{"ts":1651526520000,"o":38519,"h":38532.5,"l":38500,"c":38500,"v":16.622}
{"ts":1651526580000,"o":38500,"h":38500.5,"l":38500,"c":38500,"v":7.225}
{"ts":1651526640000,"o":38500,"h":38500.5,"l":38500,"c":38500,"v":9.172}
{"ts":1651526700000,"o":38500,"h":38500,"l":38495.5,"c":38495.5,"v":9.054}
{"ts":1651526760000,"o":38495.5,"h":38527.5,"l":38495,"c":38527.5,"v":32.329}
{"ts":1651526820000,"o":38527.5,"h":38527.5,"l":38518,"c":38518.5,"v":25.748}
{"ts":1651526880000,"o":38518.5,"h":38547,"l":38518.5,"c":38523,"v":35.311}
{"ts":1651526940000,"o":38523,"h":38523.5,"l":38517,"c":38517.5,"v":27.12}
{"ts":1651527000000,"o":38517.5,"h":38518,"l":38517,"c":38518,"v":7.319}
{"ts":1651527060000,"o":38518,"h":38707,"l":38517.5,"c":38633.5,"v":411.392}
{"ts":1651527120000,"o":38633.5,"h":38781,"l":38633.5,"c":38689,"v":357.493}
{"ts":1651527180000,"o":38689,"h":38689.5,"l":38655,"c":38668.5,"v":119.757}
{"ts":1651527240000,"o":38668.5,"h":38668.5,"l":38604,"c":38610,"v":84.61}
{"ts":1651527300000,"o":38610,"h":38610,"l":38575.5,"c":38579,"v":53.633}
{"ts":1651527360000,"o":38579,"h":38657,"l":38579,"c":38606,"v":103.046}
{"ts":1651527420000,"o":38606,"h":38625,"l":38589.5,"c":38625,"v":53.672}
{"ts":1651527480000,"o":38625,"h":38740,"l":38625,"c":38689.5,"v":164.998}
{"ts":1651527540000,"o":38689.5,"h":38734.5,"l":38667,"c":38667,"v":85.282}
{"ts":1651527600000,"o":38667,"h":38667.5,"l":38638,"c":38638,"v":39.663}
{"ts":1651527660000,"o":38638,"h":38651,"l":38637.5,"c":38637.5,"v":52.394}
{"ts":1651527720000,"o":38637.5,"h":38638,"l":38625.5,"c":38625.5,"v":6.483}
{"ts":1651527780000,"o":38625.5,"h":38626,"l":38615.5,"c":38615.5,"v":9.626}
{"ts":1651527840000,"o":38615.5,"h":38660,"l":38615.5,"c":38642,"v":37.151}
{"ts":1651527900000,"o":38642,"h":38660,"l":38617.5,"c":38620,"v":11.966}
{"ts":1651527960000,"o":38620,"h":38620.5,"l":38600,"c":38600.5,"v":49.273}
{"ts":1651528020000,"o":38600.5,"h":38640,"l":38600,"c":38638,"v":10.272}
{"ts":1651528080000,"o":38638,"h":38638,"l":38610,"c":38611.5,"v":32.968}
{"ts":1651528140000,"o":38611.5,"h":38682.5,"l":38608,"c":38657,"v":78.08}
{"ts":1651528200000,"o":38657,"h":38661.5,"l":38637.5,"c":38637.5,"v":8.309}
{"ts":1651528260000,"o":38637.5,"h":38637.5,"l":38604.5,"c":38604.5,"v":33.23}
{"ts":1651528320000,"o":38604.5,"h":38637,"l":38604.5,"c":38637,"v":6.441}
{"ts":1651528380000,"o":38637,"h":38656,"l":38629.5,"c":38655.5,"v":26.912}
{"ts":1651528440000,"o":38655.5,"h":38674.5,"l":38655.5,"c":38670,"v":35.711}
{"ts":1651528500000,"o":38670,"h":38670.5,"l":38649.5,"c":38663.5,"v":31.967}
{"ts":1651528560000,"o":38663.5,"h":38665,"l":38653.5,"c":38653.5,"v":15.948}
{"ts":1651528620000,"o":38653.5,"h":38667.5,"l":38653.5,"c":38667.5,"v":12.686}
{"ts":1651528680000,"o":38667.5,"h":38667.5,"l":38650,"c":38650,"v":6.782}
{"ts":1651528740000,"o":38650,"h":38650.5,"l":38634,"c":38634,"v":17.887}
{"ts":1651528800000,"o":38634,"h":38679,"l":38634,"c":38657,"v":44.104}
{"ts":1651528860000,"o":38657,"h":38669,"l":38656.5,"c":38669,"v":12.746}
{"ts":1651528920000,"o":38669,"h":38669,"l":38654.5,"c":38655,"v":6.669}
{"ts":1651528980000,"o":38655,"h":38655,"l":38653.5,"c":38653.5,"v":2.837}
{"ts":1651529040000,"o":38653.5,"h":38669,"l":38653.5,"c":38665,"v":9.885}
{"ts":1651529100000,"o":38665,"h":38669,"l":38665,"c":38668.5,"v":7.928}
{"ts":1651529160000,"o":38668.5,"h":38671.5,"l":38665,"c":38671.5,"v":15.208}
{"ts":1651529220000,"o":38671.5,"h":38671.5,"l":38659.5,"c":38659.5,"v":4.584}
{"ts":1651529280000,"o":38659.5,"h":38671,"l":38644.5,"c":38645,"v":18.222}
{"ts":1651529340000,"o":38645,"h":38683.5,"l":38644.5,"c":38683,"v":14.554}
{"ts":1651529400000,"o":38683,"h":38700,"l":38674.5,"c":38699.5,"v":20.01}
{"ts":1651529460000,"o":38699.5,"h":38747,"l":38690,"c":38712.5,"v":111.331}
{"ts":1651529520000,"o":38712.5,"h":38713,"l":38687.5,"c":38694,"v":26.842}
{"ts":1651529580000,"o":38694,"h":38697.5,"l":38693,"c":38693,"v":4.419}
{"ts":1651529640000,"o":38693,"h":38857.5,"l":38690,"c":38769.5,"v":351.045}
{"ts":1651529700000,"o":38769.5,"h":38922,"l":38769.5,"c":38838,"v":294.333}
{"ts":1651529760000,"o":38838,"h":38838,"l":38765,"c":38808,"v":181.482}
{"ts":1651529820000,"o":38808,"h":38808,"l":38739.5,"c":38739.5,"v":60.266}
{"ts":1651529880000,"o":38739.5,"h":38740,"l":38699,"c":38712,"v":46.259}
{"ts":1651529940000,"o":38712,"h":38718,"l":38666,"c":38666,"v":69.987}
{"ts":1651530000000,"o":38666,"h":38684,"l":38650,"c":38680.5,"v":51.324}
{"ts":1651530060000,"o":38680.5,"h":38680.5,"l":38650,"c":38650,"v":55.316}
{"ts":1651530120000,"o":38650,"h":38661,"l":38650,"c":38656,"v":9.657}
{"ts":1651530180000,"o":38656,"h":38656,"l":38630,"c":38653,"v":101.368}
{"ts":1651530240000,"o":38653,"h":38655,"l":38653,"c":38653.5,"v":7.563}
{"ts":1651530300000,"o":38653.5,"h":38654,"l":38645,"c":38649,"v":10.578}
{"ts":1651530360000,"o":38649,"h":38659,"l":38649,"c":38659,"v":10.686}
{"ts":1651530420000,"o":38659,"h":38660,"l":38658.5,"c":38660,"v":11.585}
{"ts":1651530480000,"o":38660,"h":38660,"l":38659.5,"c":38659.5,"v":23.403}
{"ts":1651530540000,"o":38659.5,"h":38664,"l":38659.5,"c":38663.5,"v":11.729}
{"ts":1651530600000,"o":38663.5,"h":38671,"l":38621,"c":38626.5,"v":28.402}
{"ts":1651530660000,"o":38626.5,"h":38638.5,"l":38621,"c":38638.5,"v":24.349}
{"ts":1651530720000,"o":38638.5,"h":38639.5,"l":38638,"c":38638,"v":12.952}
{"ts":1651530780000,"o":38638,"h":38638.5,"l":38624,"c":38624,"v":18.294}
{"ts":1651530840000,"o":38624,"h":38624,"l":38592.5,"c":38616,"v":67.618}
{"ts":1651530900000,"o":38616,"h":38632,"l":38616,"c":38631.5,"v":7.614}
{"ts":1651530960000,"o":38631.5,"h":38638.5,"l":38618,"c":38618,"v":8.008}
{"ts":1651531020000,"o":38618,"h":38618.5,"l":38616,"c":38616,"v":19.803}
{"ts":1651531080000,"o":38616,"h":38623.5,"l":38616,"c":38623,"v":6.005}
{"ts":1651531140000,"o":38623,"h":38623,"l":38612,"c":38612,"v":4.11}
{"ts":1651531200000,"o":38612,"h":38617,"l":38602,"c":38617,"v":23.259}
{"ts":1651531260000,"o":38617,"h":38617.5,"l":38600,"c":38600,"v":19.705}
{"ts":1651531320000,"o":38600,"h":38605,"l":38596,"c":38604.5,"v":10.665}
{"ts":1651531380000,"o":38604.5,"h":38605,"l":38591,"c":38591,"v":16.717}
{"ts":1651531440000,"o":38591,"h":38610,"l":38591,"c":38610,"v":18.851}
{"ts":1651531500000,"o":38610,"h":38610,"l":38609.5,"c":38609.5,"v":3.634}
{"ts":1651531560000,"o":38609.5,"h":38610,"l":38600,"c":38600,"v":9.474}
{"ts":1651531620000,"o":38600,"h":38600.5,"l":38592,"c":38592.5,"v":6.633}
{"ts":1651531680000,"o":38592.5,"h":38615,"l":38592,"c":38608,"v":41.086}
{"ts":1651531740000,"o":38608,"h":38608,"l":38592.5,"c":38592.5,"v":22.029}
{"ts":1651531800000,"o":38592.5,"h":38593,"l":38592.5,"c":38593,"v":5.943}
{"ts":1651531860000,"o":38593,"h":38618,"l":38589.5,"c":38617.5,"v":24.816}
{"ts":1651531920000,"o":38617.5,"h":38618,"l":38600.5,"c":38618,"v":32.261}
{"ts":1651531980000,"o":38618,"h":38618,"l":38615,"c":38615.5,"v":4.676}
{"ts":1651532040000,"o":38615.5,"h":38615.5,"l":38607,"c":38607,"v":14.53}
{"ts":1651532100000,"o":38607,"h":38607.5,"l":38594.5,"c":38595,"v":8.592}
{"ts":1651532160000,"o":38595,"h":38595,"l":38570,"c":38570.5,"v":28.957}
{"ts":1651532220000,"o":38570.5,"h":38599,"l":38570.5,"c":38597,"v":8.046}
{"ts":1651532280000,"o":38597,"h":38597,"l":38580.5,"c":38580.5,"v":24.26}
{"ts":1651532340000,"o":38580.5,"h":38581,"l":38580.5,"c":38580.5,"v":3.201}
{"ts":1651532400000,"o":38580.5,"h":38594,"l":38580.5,"c":38593.5,"v":6.329}
{"ts":1651532460000,"o":38593.5,"h":38594,"l":38593.5,"c":38594,"v":9.064}
{"ts":1651532520000,"o":38594,"h":38594,"l":38593.5,"c":38593.5,"v":3.265}
{"ts":1651532580000,"o":38593.5,"h":38605,"l":38593.5,"c":38605,"v":11.711}
{"ts":1651532640000,"o":38605,"h":38605,"l":38577,"c":38592.5,"v":16.355}
{"ts":1651532700000,"o":38592.5,"h":38613,"l":38592,"c":38610,"v":10.081}
{"ts":1651532760000,"o":38610,"h":38610.5,"l":38604,"c":38604.5,"v":16.814}
{"ts":1651532820000,"o":38604.5,"h":38619.5,"l":38604,"c":38619.5,"v":22.081}
{"ts":1651532880000,"o":38619.5,"h":38619.5,"l":38603,"c":38603.5,"v":17.809}
{"ts":1651532940000,"o":38603.5,"h":38610.5,"l":38600,"c":38610.5,"v":6.538}
{"ts":1651533000000,"o":38610.5,"h":38644.5,"l":38610,"c":38644.5,"v":14.784}
{"ts":1651533060000,"o":38644.5,"h":38655,"l":38610.5,"c":38611,"v":71.123}
{"ts":1651533120000,"o":38611,"h":38611,"l":38590,"c":38602.5,"v":25.277}
{"ts":1651533180000,"o":38602.5,"h":38650,"l":38602,"c":38650,"v":16.734}
{"ts":1651533240000,"o":38650,"h":38657,"l":38634,"c":38634.5,"v":19.027}
{"ts":1651533300000,"o":38634.5,"h":38645.5,"l":38634,"c":38643.5,"v":24.786}
{"ts":1651533360000,"o":38643.5,"h":38647.5,"l":38634.5,"c":38647,"v":9.612}
{"ts":1651533420000,"o":38647,"h":38647.5,"l":38618.5,"c":38638,"v":42.059}
{"ts":1651533480000,"o":38638,"h":38648,"l":38638,"c":38648,"v":13.622}
{"ts":1651533540000,"o":38648,"h":38648,"l":38647.5,"c":38648,"v":6.864}
{"ts":1651533600000,"o":38648,"h":38725,"l":38645,"c":38725,"v":74.483}
{"ts":1651533660000,"o":38725,"h":38735,"l":38697.5,"c":38734.5,"v":36.757}
{"ts":1651533720000,"o":38734.5,"h":38735,"l":38734.5,"c":38734.5,"v":16.11}
{"ts":1651533780000,"o":38734.5,"h":38735,"l":38719,"c":38719.5,"v":11.564}
{"ts":1651533840000,"o":38719.5,"h":38719.5,"l":38705,"c":38705,"v":48.458}
{"ts":1651533900000,"o":38705,"h":38705.5,"l":38682,"c":38682.5,"v":17.112}
{"ts":1651533960000,"o":38682.5,"h":38696,"l":38672.5,"c":38696,"v":23.223}
{"ts":1651534020000,"o":38696,"h":38696,"l":38695.5,"c":38696,"v":8.649}
{"ts":1651534080000,"o":38696,"h":38696,"l":38695.5,"c":38696,"v":7.474}
{"ts":1651534140000,"o":38696,"h":38696,"l":38682,"c":38682,"v":11.076}
{"ts":1651534200000,"o":38682,"h":38682,"l":38658.5,"c":38666.5,"v":16.958}
{"ts":1651534260000,"o":38666.5,"h":38687,"l":38666,"c":38687,"v":12.698}
{"ts":1651534320000,"o":38687,"h":38688,"l":38666,"c":38666.5,"v":15.625}
{"ts":1651534380000,"o":38666.5,"h":38666.5,"l":38649,"c":38649,"v":17.521}
{"ts":1651534440000,"o":38649,"h":38657.5,"l":38649,"c":38657,"v":48.419}
{"ts":1651534500000,"o":38657,"h":38657.5,"l":38648.5,"c":38648.5,"v":19.839}
{"ts":1651534560000,"o":38648.5,"h":38649,"l":38632,"c":38632.5,"v":14.558}
{"ts":1651534620000,"o":38632.5,"h":38632.5,"l":38585,"c":38600,"v":56.674}
{"ts":1651534680000,"o":38600,"h":38612,"l":38590,"c":38590.5,"v":26.634}
{"ts":1651534740000,"o":38590.5,"h":38596.5,"l":38590,"c":38596.5,"v":19.185}
{"ts":1651534800000,"o":38596.5,"h":38596.5,"l":38587,"c":38587.5,"v":17.591}
{"ts":1651534860000,"o":38587.5,"h":38588.5,"l":38587,"c":38588,"v":67.068}
{"ts":1651534920000,"o":38588,"h":38588.5,"l":38557,"c":38557.5,"v":63.61}
{"ts":1651534980000,"o":38557.5,"h":38572.5,"l":38533.5,"c":38541.5,"v":70.226}
{"ts":1651535040000,"o":38541.5,"h":38541.5,"l":38530,"c":38530.5,"v":27.494}
{"ts":1651535100000,"o":38530.5,"h":38551.5,"l":38523.5,"c":38526,"v":103.892}
{"ts":1651535160000,"o":38526,"h":38543.5,"l":38526,"c":38543,"v":21.096}
{"ts":1651535220000,"o":38543,"h":38543.5,"l":38517,"c":38517,"v":28.755}
{"ts":1651535280000,"o":38517,"h":38524,"l":38488,"c":38488,"v":80.646}
{"ts":1651535340000,"o":38488,"h":38506.5,"l":38450,"c":38506.5,"v":91.288}
{"ts":1651535400000,"o":38506.5,"h":38521,"l":38502,"c":38502.5,"v":40.572}
{"ts":1651535460000,"o":38502.5,"h":38520,"l":38502,"c":38519.5,"v":32.392}
{"ts":1651535520000,"o":38519.5,"h":38520,"l":38512.5,"c":38516,"v":17.093}
{"ts":1651535580000,"o":38516,"h":38516,"l":38505.5,"c":38507,"v":7.355}
{"ts":1651535640000,"o":38507,"h":38519,"l":38506.5,"c":38519,"v":16.774}
{"ts":1651535700000,"o":38519,"h":38528,"l":38514.5,"c":38528,"v":36.413}
{"ts":1651535760000,"o":38528,"h":38528,"l":38510,"c":38510.5,"v":22.002}
{"ts":1651535820000,"o":38510.5,"h":38526.5,"l":38510,"c":38526.5,"v":8.701}
{"ts":1651535880000,"o":38526.5,"h":38528,"l":38526,"c":38527.5,"v":8.522}
{"ts":1651535940000,"o":38527.5,"h":38528,"l":38522,"c":38528,"v":14.259}
{"ts":1651536000000,"o":38528,"h":38528,"l":38514.5,"c":38514.5,"v":25.8}
{"ts":1651536060000,"o":38514.5,"h":38538,"l":38504,"c":38510.5,"v":43.233}
{"ts":1651536120000,"o":38510.5,"h":38511,"l":38465,"c":38502.5,"v":60.813}
{"ts":1651536180000,"o":38502.5,"h":38518,"l":38491.5,"c":38511.5,"v":39.968}
{"ts":1651536240000,"o":38511.5,"h":38525,"l":38511,"c":38511,"v":21.583}
{"ts":1651536300000,"o":38511,"h":38515,"l":38511,"c":38511.5,"v":4.296}
{"ts":1651536360000,"o":38511.5,"h":38515,"l":38492.5,"c":38514.5,"v":60.536}
{"ts":1651536420000,"o":38514.5,"h":38556,"l":38514,"c":38540,"v":25.659}
{"ts":1651536480000,"o":38540,"h":38555.5,"l":38532.5,"c":38555.5,"v":16.074}
{"ts":1651536540000,"o":38555.5,"h":38555.5,"l":38555,"c":38555.5,"v":30.507}
{"ts":1651536600000,"o":38555.5,"h":38565.5,"l":38555.5,"c":38564.5,"v":63.065}
{"ts":1651536660000,"o":38564.5,"h":38564.5,"l":38560,"c":38560.5,"v":18.204}
{"ts":1651536720000,"o":38560.5,"h":38563.5,"l":38560.5,"c":38563.5,"v":7.648}
{"ts":1651536780000,"o":38563.5,"h":38563.5,"l":38555.5,"c":38556,"v":7.138}
{"ts":1651536840000,"o":38556,"h":38556,"l":38551.5,"c":38552,"v":11.503}
{"ts":1651536900000,"o":38552,"h":38552,"l":38550,"c":38550,"v":4.773}
{"ts":1651536960000,"o":38550,"h":38550,"l":38530,"c":38530,"v":32.265}
{"ts":1651537020000,"o":38530,"h":38530.5,"l":38501,"c":38516.5,"v":27.061}
{"ts":1651537080000,"o":38516.5,"h":38517,"l":38498.5,"c":38498.5,"v":9.894}
{"ts":1651537140000,"o":38498.5,"h":38499,"l":38498.5,"c":38499,"v":19.421}
{"ts":1651537200000,"o":38499,"h":38499,"l":38480,"c":38480,"v":39.803}
{"ts":1651537260000,"o":38480,"h":38480,"l":38453.5,"c":38457,"v":84.471}
{"ts":1651537320000,"o":38457,"h":38480.5,"l":38457,"c":38480.5,"v":34.898}
{"ts":1651537380000,"o":38480.5,"h":38494,"l":38480,"c":38481.5,"v":8.841}
{"ts":1651537440000,"o":38481.5,"h":38496,"l":38477,"c":38490,"v":9.646}
{"ts":1651537500000,"o":38490,"h":38490,"l":38489.5,"c":38489.5,"v":10.845}
{"ts":1651537560000,"o":38489.5,"h":38489.5,"l":38465,"c":38486,"v":18.036}
{"ts":1651537620000,"o":38486,"h":38500,"l":38464,"c":38470.5,"v":18.309}
{"ts":1651537680000,"o":38470.5,"h":38491.5,"l":38470,"c":38491.5,"v":14.448}
{"ts":1651537740000,"o":38491.5,"h":38491.5,"l":38485,"c":38485.5,"v":7.869}
{"ts":1651537800000,"o":38485.5,"h":38485.5,"l":38433.5,"c":38433.5,"v":48.413}
{"ts":1651537860000,"o":38433.5,"h":38448.5,"l":38433.5,"c":38448,"v":36.306}
{"ts":1651537920000,"o":38448,"h":38472,"l":38448,"c":38453.5,"v":10.467}
{"ts":1651537980000,"o":38453.5,"h":38490.5,"l":38453,"c":38476.5,"v":21.844}
{"ts":1651538040000,"o":38476.5,"h":38476.5,"l":38466.5,"c":38466.5,"v":5.586}
{"ts":1651538100000,"o":38466.5,"h":38480,"l":38466.5,"c":38472.5,"v":9.168}
{"ts":1651538160000,"o":38472.5,"h":38472.5,"l":38470,"c":38470,"v":4.655}
{"ts":1651538220000,"o":38470,"h":38470.5,"l":38470,"c":38470,"v":2.49}
{"ts":1651538280000,"o":38470,"h":38470.5,"l":38450.5,"c":38450.5,"v":32.032}
{"ts":1651538340000,"o":38450.5,"h":38470.5,"l":38450.5,"c":38470.5,"v":16.664}
{"ts":1651538400000,"o":38470.5,"h":38488,"l":38467.5,"c":38467.5,"v":20.567}
{"ts":1651538460000,"o":38467.5,"h":38468,"l":38463,"c":38463,"v":7.708}
{"ts":1651538520000,"o":38463,"h":38463.5,"l":38459,"c":38459,"v":32.533}
{"ts":1651538580000,"o":38459,"h":38470,"l":38455.5,"c":38455.5,"v":24.533}
{"ts":1651538640000,"o":38455.5,"h":38456,"l":38455.5,"c":38456,"v":15.103}
{"ts":1651538700000,"o":38456,"h":38467,"l":38456,"c":38459.5,"v":5.461}
{"ts":1651538760000,"o":38459.5,"h":38474,"l":38451,"c":38473.5,"v":18.699}
{"ts":1651538820000,"o":38473.5,"h":38473.5,"l":38461,"c":38461,"v":3.247}
{"ts":1651538880000,"o":38461,"h":38461.5,"l":38461,"c":38461.5,"v":4.419}
{"ts":1651538940000,"o":38461.5,"h":38461.5,"l":38461,"c":38461.5,"v":1.966}
{"ts":1651539000000,"o":38461.5,"h":38461.5,"l":38432.5,"c":38439.5,"v":60.819}
{"ts":1651539060000,"o":38439.5,"h":38440,"l":38422,"c":38422,"v":46.573}
{"ts":1651539120000,"o":38422,"h":38443,"l":38422,"c":38442.5,"v":18.019}
{"ts":1651539180000,"o":38442.5,"h":38442.5,"l":38437.5,"c":38438,"v":4.333}
{"ts":1651539240000,"o":38438,"h":38438,"l":38402,"c":38404.5,"v":35.088}
{"ts":1651539300000,"o":38404.5,"h":38415.5,"l":38404.5,"c":38412,"v":20.516}
{"ts":1651539360000,"o":38412,"h":38412.5,"l":38409,"c":38409,"v":11.95}
{"ts":1651539420000,"o":38409,"h":38424,"l":38370,"c":38424,"v":100.045}
{"ts":1651539480000,"o":38424,"h":38432,"l":38420,"c":38420,"v":13.201}
{"ts":1651539540000,"o":38420,"h":38420.5,"l":38408,"c":38408,"v":10.584}
{"ts":1651539600000,"o":38408,"h":38420,"l":38405.5,"c":38420,"v":19.406}
{"ts":1651539660000,"o":38420,"h":38441,"l":38420,"c":38441,"v":65.762}
{"ts":1651539720000,"o":38441,"h":38441,"l":38432.5,"c":38439.5,"v":11.306}
{"ts":1651539780000,"o":38439.5,"h":38440,"l":38436.5,"c":38437,"v":32.633}
{"ts":1651539840000,"o":38437,"h":38441,"l":38436.5,"c":38440.5,"v":11.731}
{"ts":1651539900000,"o":38440.5,"h":38446.5,"l":38440.5,"c":38446.5,"v":20.467}
{"ts":1651539960000,"o":38446.5,"h":38446.5,"l":38441,"c":38441.5,"v":8.2}
{"ts":1651540020000,"o":38441.5,"h":38441.5,"l":38427.5,"c":38428,"v":15.901}
{"ts":1651540080000,"o":38428,"h":38428,"l":38382,"c":38387.5,"v":47.032}
{"ts":1651540140000,"o":38387.5,"h":38393,"l":38370,"c":38375.5,"v":46.913}
{"ts":1651540200000,"o":38375.5,"h":38397.5,"l":38375.5,"c":38381.5,"v":19.869}
{"ts":1651540260000,"o":38381.5,"h":38382,"l":38373,"c":38382,"v":34.042}
{"ts":1651540320000,"o":38382,"h":38393.5,"l":38381.5,"c":38393.5,"v":15.939}
{"ts":1651540380000,"o":38393.5,"h":38395.5,"l":38383,"c":38395.5,"v":11.228}
{"ts":1651540440000,"o":38395.5,"h":38397.5,"l":38395.5,"c":38397.5,"v":11.474}
{"ts":1651540500000,"o":38397.5,"h":38397.5,"l":38395,"c":38395,"v":12.699}
{"ts":1651540560000,"o":38395,"h":38395.5,"l":38373,"c":38373,"v":29.928}
{"ts":1651540620000,"o":38373,"h":38390,"l":38373,"c":38389.5,"v":10.67}
{"ts":1651540680000,"o":38389.5,"h":38400,"l":38389.5,"c":38397,"v":24.894}
{"ts":1651540740000,"o":38397,"h":38397,"l":38368,"c":38368,"v":40.975}
{"ts":1651540800000,"o":38368,"h":38382,"l":38368,"c":38381.5,"v":9.076}
{"ts":1651540860000,"o":38381.5,"h":38382,"l":38375.5,"c":38376,"v":7.92}
{"ts":1651540920000,"o":38376,"h":38393,"l":38375.5,"c":38385,"v":24.796}
{"ts":1651540980000,"o":38385,"h":38400,"l":38385,"c":38400,"v":5.175}
{"ts":1651541040000,"o":38400,"h":38400,"l":38392,"c":38399,"v":9.924}
{"ts":1651541100000,"o":38399,"h":38399.5,"l":38392,"c":38392,"v":15.008}
{"ts":1651541160000,"o":38392,"h":38400,"l":38392,"c":38400,"v":10.644}
{"ts":1651541220000,"o":38400,"h":38400,"l":38399.5,"c":38400,"v":3.492}
{"ts":1651541280000,"o":38400,"h":38400,"l":38390.5,"c":38390.5,"v":28.364}
{"ts":1651541340000,"o":38390.5,"h":38397,"l":38390.5,"c":38397,"v":5.457}
{"ts":1651541400000,"o":38397,"h":38400,"l":38396.5,"c":38400,"v":22.992}
{"ts":1651541460000,"o":38400,"h":38410,"l":38399.5,"c":38410,"v":35.804}
{"ts":1651541520000,"o":38410,"h":38417.5,"l":38409.5,"c":38417.5,"v":9.593}
{"ts":1651541580000,"o":38417.5,"h":38450,"l":38417,"c":38438,"v":43.737}
{"ts":1651541640000,"o":38438,"h":38462.5,"l":38438,"c":38462.5,"v":36.631}
{"ts":1651541700000,"o":38462.5,"h":38462.5,"l":38446,"c":38446,"v":18.366}
{"ts":1651541760000,"o":38446,"h":38512,"l":38446,"c":38492.5,"v":69.734}
{"ts":1651541820000,"o":38492.5,"h":38492.5,"l":38478.5,"c":38481.5,"v":34.138}
{"ts":1651541880000,"o":38481.5,"h":38488.5,"l":38481,"c":38488.5,"v":12.284}
{"ts":1651541940000,"o":38488.5,"h":38488.5,"l":38481,"c":38481,"v":24.249}
{"ts":1651542000000,"o":38481,"h":38482,"l":38471.5,"c":38481.5,"v":21.587}
{"ts":1651542060000,"o":38481.5,"h":38482,"l":38481.5,"c":38481.5,"v":4.039}
{"ts":1651542120000,"o":38481.5,"h":38482,"l":38481.5,"c":38482,"v":3.662}
{"ts":1651542180000,"o":38482,"h":38482,"l":38465.5,"c":38470,"v":16.621}
{"ts":1651542240000,"o":38470,"h":38470,"l":38469.5,"c":38470,"v":13.059}
{"ts":1651542300000,"o":38470,"h":38482,"l":38469.5,"c":38481.5,"v":16.828}
{"ts":1651542360000,"o":38481.5,"h":38482,"l":38456,"c":38456,"v":11.907}
{"ts":1651542420000,"o":38456,"h":38477.5,"l":38456,"c":38477.5,"v":4.627}
{"ts":1651542480000,"o":38477.5,"h":38504,"l":38477.5,"c":38504,"v":27.596}
{"ts":1651542540000,"o":38504,"h":38504,"l":38491.5,"c":38492,"v":6.628}
{"ts":1651542600000,"o":38492,"h":38505.5,"l":38491.5,"c":38505,"v":18.335}
{"ts":1651542660000,"o":38505,"h":38505.5,"l":38488,"c":38488.5,"v":19.883}
{"ts":1651542720000,"o":38488.5,"h":38519,"l":38488.5,"c":38504,"v":47.459}
{"ts":1651542780000,"o":38504,"h":38504,"l":38503.5,"c":38504,"v":12.86}
{"ts":1651542840000,"o":38504,"h":38504,"l":38500,"c":38500,"v":12.839}
{"ts":1651542900000,"o":38500,"h":38500.5,"l":38475,"c":38475.5,"v":20.974}
{"ts":1651542960000,"o":38475.5,"h":38497,"l":38475,"c":38497,"v":16.759}
{"ts":1651543020000,"o":38497,"h":38497,"l":38496.5,"c":38496.5,"v":3.114}
{"ts":1651543080000,"o":38496.5,"h":38511,"l":38496.5,"c":38511,"v":16.045}
{"ts":1651543140000,"o":38511,"h":38511,"l":38510.5,"c":38511,"v":9.191}
{"ts":1651543200000,"o":38511,"h":38525,"l":38511,"c":38525,"v":41.302}
{"ts":1651543260000,"o":38525,"h":38536,"l":38523,"c":38523.5,"v":35.867}
{"ts":1651543320000,"o":38523.5,"h":38583.5,"l":38523.5,"c":38583,"v":167.394}
{"ts":1651543380000,"o":38583,"h":38589.5,"l":38575,"c":38575.5,"v":107.664}
{"ts":1651543440000,"o":38575.5,"h":38575.5,"l":38566,"c":38566.5,"v":20.163}
{"ts":1651543500000,"o":38566.5,"h":38616,"l":38552,"c":38552,"v":87.541}
{"ts":1651543560000,"o":38552,"h":38552.5,"l":38552,"c":38552.5,"v":8.839}
{"ts":1651543620000,"o":38552.5,"h":38552.5,"l":38552,"c":38552,"v":7.626}
{"ts":1651543680000,"o":38552,"h":38552.5,"l":38537.5,"c":38537.5,"v":18.697}
{"ts":1651543740000,"o":38537.5,"h":38547.5,"l":38534.5,"c":38535,"v":16.297}
{"ts":1651543800000,"o":38535,"h":38535,"l":38506.5,"c":38506.5,"v":32.716}
{"ts":1651543860000,"o":38506.5,"h":38510,"l":38506.5,"c":38509.5,"v":25.088}
{"ts":1651543920000,"o":38509.5,"h":38510,"l":38484.5,"c":38496,"v":59.308}
{"ts":1651543980000,"o":38496,"h":38496,"l":38489,"c":38489,"v":25.929}
{"ts":1651544040000,"o":38489,"h":38499,"l":38485.5,"c":38498.5,"v":16.668}
{"ts":1651544100000,"o":38498.5,"h":38513,"l":38477,"c":38477.5,"v":47.275}
{"ts":1651544160000,"o":38477.5,"h":38488.5,"l":38477,"c":38483,"v":27.099}
{"ts":1651544220000,"o":38483,"h":38488,"l":38482.5,"c":38488,"v":16.081}
{"ts":1651544280000,"o":38488,"h":38500,"l":38487.5,"c":38500,"v":16.003}
{"ts":1651544340000,"o":38500,"h":38500,"l":38499.5,"c":38500,"v":6.702}
{"ts":1651544400000,"o":38500,"h":38505.5,"l":38500,"c":38505,"v":4.603}
{"ts":1651544460000,"o":38505,"h":38505.5,"l":38505,"c":38505.5,"v":12.008}
{"ts":1651544520000,"o":38505.5,"h":38505.5,"l":38505,"c":38505.5,"v":6.428}
{"ts":1651544580000,"o":38505.5,"h":38505.5,"l":38505,"c":38505.5,"v":2.579}
{"ts":1651544640000,"o":38505.5,"h":38505.5,"l":38481,"c":38485,"v":25.862}
{"ts":1651544700000,"o":38485,"h":38504,"l":38485,"c":38493.5,"v":33.384}
{"ts":1651544760000,"o":38493.5,"h":38493.5,"l":38493,"c":38493,"v":7.942}
{"ts":1651544820000,"o":38493,"h":38493,"l":38472.5,"c":38473,"v":38.157}
{"ts":1651544880000,"o":38473,"h":38473,"l":38470,"c":38470.5,"v":9.95}
{"ts":1651544940000,"o":38470.5,"h":38470.5,"l":38470,"c":38470.5,"v":9.472}
{"ts":1651545000000,"o":38470.5,"h":38475,"l":38460,"c":38475,"v":24.993}
{"ts":1651545060000,"o":38475,"h":38475,"l":38474.5,"c":38474.5,"v":7.11}
{"ts":1651545120000,"o":38474.5,"h":38474.5,"l":38430,"c":38435.5,"v":68.292}
{"ts":1651545180000,"o":38435.5,"h":38448,"l":38435.5,"c":38437.5,"v":18.638}
{"ts":1651545240000,"o":38437.5,"h":38437.5,"l":38401.5,"c":38402,"v":93.848}
{"ts":1651545300000,"o":38402,"h":38402,"l":38400,"c":38400,"v":21.63}
{"ts":1651545360000,"o":38400,"h":38400.5,"l":38360.5,"c":38360.5,"v":69.79}
{"ts":1651545420000,"o":38360.5,"h":38361.5,"l":38360.5,"c":38361.5,"v":52.498}
{"ts":1651545480000,"o":38361.5,"h":38361.5,"l":38320,"c":38343,"v":161.958}
{"ts":1651545540000,"o":38343,"h":38345.5,"l":38330.5,"c":38345.5,"v":18.793}
{"ts":1651545600000,"o":38345.5,"h":38345.5,"l":38345,"c":38345.5,"v":21.863}
{"ts":1651545660000,"o":38345.5,"h":38355.5,"l":38320,"c":38355.5,"v":64.78}
{"ts":1651545720000,"o":38355.5,"h":38379,"l":38355,"c":38376.5,"v":49.82}
{"ts":1651545780000,"o":38376.5,"h":38376.5,"l":38343.5,"c":38366.5,"v":62.757}
{"ts":1651545840000,"o":38366.5,"h":38367,"l":38353.5,"c":38355,"v":22.253}
{"ts":1651545900000,"o":38355,"h":38355,"l":38350,"c":38350.5,"v":31.698}
{"ts":1651545960000,"o":38350.5,"h":38367,"l":38350.5,"c":38366.5,"v":48.202}
{"ts":1651546020000,"o":38366.5,"h":38386,"l":38366.5,"c":38384,"v":30.212}
{"ts":1651546080000,"o":38384,"h":38384,"l":38381.5,"c":38381.5,"v":9.147}
{"ts":1651546140000,"o":38381.5,"h":38387,"l":38381.5,"c":38387,"v":4.548}
{"ts":1651546200000,"o":38387,"h":38506,"l":38386.5,"c":38488.5,"v":128.759}
{"ts":1651546260000,"o":38488.5,"h":38489,"l":38464,"c":38464,"v":58.024}
{"ts":1651546320000,"o":38464,"h":38464.5,"l":38450,"c":38450.5,"v":20.679}
{"ts":1651546380000,"o":38450.5,"h":38450.5,"l":38421,"c":38421,"v":43.281}
{"ts":1651546440000,"o":38421,"h":38447,"l":38421,"c":38441.5,"v":19.054}
{"ts":1651546500000,"o":38441.5,"h":38441.5,"l":38400,"c":38400.5,"v":25.209}
{"ts":1651546560000,"o":38400.5,"h":38400.5,"l":38380.5,"c":38391.5,"v":24.537}
{"ts":1651546620000,"o":38391.5,"h":38392,"l":38378,"c":38378.5,"v":31.224}
{"ts":1651546680000,"o":38378.5,"h":38409,"l":38378,"c":38399.5,"v":20.949}
{"ts":1651546740000,"o":38399.5,"h":38399.5,"l":38391,"c":38398,"v":21.329}
{"ts":1651546800000,"o":38398,"h":38398,"l":38391.5,"c":38391.5,"v":6.67}
{"ts":1651546860000,"o":38391.5,"h":38398.5,"l":38391.5,"c":38398.5,"v":2.894}
{"ts":1651546920000,"o":38398.5,"h":38398.5,"l":38398,"c":38398,"v":3.356}
{"ts":1651546980000,"o":38398,"h":38409,"l":38398,"c":38409,"v":11.032}
{"ts":1651547040000,"o":38409,"h":38414.5,"l":38409,"c":38414.5,"v":11.217}
{"ts":1651547100000,"o":38414.5,"h":38416.5,"l":38414,"c":38416.5,"v":20.926}
{"ts":1651547160000,"o":38416.5,"h":38440,"l":38416,"c":38439.5,"v":9.323}
{"ts":1651547220000,"o":38439.5,"h":38440,"l":38435.5,"c":38436,"v":9.113}
{"ts":1651547280000,"o":38436,"h":38597.5,"l":38435.5,"c":38541,"v":532.384}
{"ts":1651547340000,"o":38541,"h":38589,"l":38525.5,"c":38526,"v":176.276}
{"ts":1651547400000,"o":38526,"h":38548,"l":38525.5,"c":38536,"v":47.252}
{"ts":1651547460000,"o":38536,"h":38563.5,"l":38536,"c":38545.5,"v":31.164}
{"ts":1651547520000,"o":38545.5,"h":38546,"l":38526,"c":38534,"v":22.534}
{"ts":1651547580000,"o":38534,"h":38534.5,"l":38534,"c":38534.5,"v":22.453}
{"ts":1651547640000,"o":38534.5,"h":38534.5,"l":38506,"c":38506,"v":83.098}
{"ts":1651547700000,"o":38506,"h":38526.5,"l":38506,"c":38514,"v":48.883}
{"ts":1651547760000,"o":38514,"h":38543.5,"l":38514,"c":38543.5,"v":18.602}
{"ts":1651547820000,"o":38543.5,"h":38543.5,"l":38532,"c":38532,"v":16.509}
{"ts":1651547880000,"o":38532,"h":38535.5,"l":38527,"c":38535.5,"v":12.526}
{"ts":1651547940000,"o":38535.5,"h":38552.5,"l":38516,"c":38521.5,"v":37.583}
{"ts":1651548000000,"o":38521.5,"h":38527,"l":38521,"c":38527,"v":23.618}
{"ts":1651548060000,"o":38527,"h":38527,"l":38520,"c":38520,"v":11.713}
{"ts":1651548120000,"o":38520,"h":38520.5,"l":38520,"c":38520,"v":7.184}
{"ts":1651548180000,"o":38520,"h":38520.5,"l":38507,"c":38507,"v":32.945}
{"ts":1651548240000,"o":38507,"h":38511.5,"l":38507,"c":38511,"v":21.074}
{"ts":1651548300000,"o":38511,"h":38527.5,"l":38511,"c":38527.5,"v":18.442}
{"ts":1651548360000,"o":38527.5,"h":38542,"l":38527,"c":38541,"v":19.317}
{"ts":1651548420000,"o":38541,"h":38570,"l":38540,"c":38564.5,"v":31.92}
{"ts":1651548480000,"o":38564.5,"h":38614,"l":38564.5,"c":38568,"v":147.665}
{"ts":1651548540000,"o":38568,"h":38580.5,"l":38560,"c":38575,"v":22.68}
{"ts":1651548600000,"o":38575,"h":38577,"l":38558.5,"c":38558.5,"v":59.505}
{"ts":1651548660000,"o":38558.5,"h":38559,"l":38543.5,"c":38543.5,"v":17.257}
{"ts":1651548720000,"o":38543.5,"h":38556.5,"l":38535.5,"c":38553,"v":76.941}
{"ts":1651548780000,"o":38553,"h":38553.5,"l":38537,"c":38537,"v":8.89}
{"ts":1651548840000,"o":38537,"h":38537,"l":38526.5,"c":38535,"v":8.483}
{"ts":1651548900000,"o":38535,"h":38535,"l":38534.5,"c":38535,"v":21.277}
{"ts":1651548960000,"o":38535,"h":38535,"l":38531,"c":38531.5,"v":5.688}
{"ts":1651549020000,"o":38531.5,"h":38531.5,"l":38503.5,"c":38503.5,"v":22.186}
{"ts":1651549080000,"o":38503.5,"h":38523.5,"l":38503.5,"c":38518.5,"v":7.104}
{"ts":1651549140000,"o":38518.5,"h":38519,"l":38504.5,"c":38515.5,"v":14.979}
{"ts":1651549200000,"o":38515.5,"h":38516,"l":38510.5,"c":38510.5,"v":10.257}
{"ts":1651549260000,"o":38510.5,"h":38518,"l":38510.5,"c":38517.5,"v":19.906}
{"ts":1651549320000,"o":38517.5,"h":38518,"l":38516,"c":38516,"v":13.811}
{"ts":1651549380000,"o":38516,"h":38516,"l":38510,"c":38515,"v":4.885}
{"ts":1651549440000,"o":38515,"h":38515,"l":38514.5,"c":38514.5,"v":1.077}
{"ts":1651549500000,"o":38514.5,"h":38515,"l":38510,"c":38510,"v":2.582}
{"ts":1651549560000,"o":38510,"h":38510.5,"l":38506,"c":38506,"v":7.388}
{"ts":1651549620000,"o":38506,"h":38506.5,"l":38502.5,"c":38502.5,"v":15.425}
{"ts":1651549680000,"o":38502.5,"h":38503,"l":38502.5,"c":38502.5,"v":4.861}
{"ts":1651549740000,"o":38502.5,"h":38515.5,"l":38502.5,"c":38515.5,"v":13.719}
{"ts":1651549800000,"o":38515.5,"h":38515.5,"l":38506,"c":38506,"v":4.297}
{"ts":1651549860000,"o":38506,"h":38515,"l":38506,"c":38515,"v":5.279}
{"ts":1651549920000,"o":38515,"h":38522,"l":38484,"c":38484,"v":47.6}
{"ts":1651549980000,"o":38484,"h":38484,"l":38454,"c":38465,"v":27.795}
{"ts":1651550040000,"o":38465,"h":38475.5,"l":38465,"c":38475,"v":9.431}
{"ts":1651550100000,"o":38475,"h":38485.5,"l":38475,"c":38482.5,"v":10.421}
{"ts":1651550160000,"o":38482.5,"h":38483,"l":38482.5,"c":38483,"v":1.589}
{"ts":1651550220000,"o":38483,"h":38483,"l":38482,"c":38482.5,"v":8.321}
{"ts":1651550280000,"o":38482.5,"h":38482.5,"l":38482,"c":38482.5,"v":4.464}
{"ts":1651550340000,"o":38482.5,"h":38504.5,"l":38482,"c":38504.5,"v":8.481}
{"ts":1651550400000,"o":38504.5,"h":38524.5,"l":38504.5,"c":38524.5,"v":12.489}
{"ts":1651550460000,"o":38524.5,"h":38524.5,"l":38524,"c":38524.5,"v":5.052}
{"ts":1651550520000,"o":38524.5,"h":38550,"l":38522.5,"c":38522.5,"v":61.789}
{"ts":1651550580000,"o":38522.5,"h":38522.5,"l":38490,"c":38490,"v":19.107}
{"ts":1651550640000,"o":38490,"h":38490,"l":38466.5,"c":38466.5,"v":22.753}
{"ts":1651550700000,"o":38466.5,"h":38496,"l":38466.5,"c":38495.5,"v":14.198}
{"ts":1651550760000,"o":38495.5,"h":38496,"l":38485,"c":38485,"v":11.804}
{"ts":1651550820000,"o":38485,"h":38485.5,"l":38466,"c":38478.5,"v":17.922}
{"ts":1651550880000,"o":38478.5,"h":38478.5,"l":38468.5,"c":38468.5,"v":2.367}
{"ts":1651550940000,"o":38468.5,"h":38485,"l":38468.5,"c":38485,"v":20.179}
{"ts":1651551000000,"o":38485,"h":38485.5,"l":38484.5,"c":38485.5,"v":29.198}
{"ts":1651551060000,"o":38485.5,"h":38485.5,"l":38485,"c":38485,"v":20.159}
{"ts":1651551120000,"o":38485,"h":38485.5,"l":38485,"c":38485,"v":1.154}
{"ts":1651551180000,"o":38485,"h":38485,"l":38476,"c":38476,"v":4.615}
{"ts":1651551240000,"o":38476,"h":38476.5,"l":38476,"c":38476,"v":2.438}
{"ts":1651551300000,"o":38476,"h":38476.5,"l":38476,"c":38476,"v":2.253}
{"ts":1651551360000,"o":38476,"h":38476.5,"l":38476,"c":38476.5,"v":1.84}
{"ts":1651551420000,"o":38476.5,"h":38476.5,"l":38476,"c":38476.5,"v":0.527}
{"ts":1651551480000,"o":38476.5,"h":38480,"l":38469,"c":38480,"v":34.923}
{"ts":1651551540000,"o":38480,"h":38482.5,"l":38479.5,"c":38482,"v":18.926}
{"ts":1651551600000,"o":38482,"h":38482.5,"l":38482,"c":38482,"v":23.607}
{"ts":1651551660000,"o":38482,"h":38482.5,"l":38469,"c":38469,"v":26.026}
{"ts":1651551720000,"o":38469,"h":38469.5,"l":38469,"c":38469,"v":3.956}
{"ts":1651551780000,"o":38469,"h":38469.5,"l":38469,"c":38469,"v":5.107}
{"ts":1651551840000,"o":38469,"h":38469,"l":38466,"c":38466.5,"v":3.53}
{"ts":1651551900000,"o":38466.5,"h":38466.5,"l":38466,"c":38466.5,"v":7.701}
{"ts":1651551960000,"o":38466.5,"h":38466.5,"l":38464,"c":38464.5,"v":24.8}
{"ts":1651552020000,"o":38464.5,"h":38464.5,"l":38464,"c":38464,"v":5.353}
{"ts":1651552080000,"o":38464,"h":38464.5,"l":38464,"c":38464,"v":2.728}
{"ts":1651552140000,"o":38464,"h":38464.5,"l":38464,"c":38464.5,"v":1.706}
{"ts":1651552200000,"o":38464.5,"h":38470,"l":38455,"c":38470,"v":24.972}
{"ts":1651552260000,"o":38470,"h":38483.5,"l":38470,"c":38483.5,"v":21.883}
{"ts":1651552320000,"o":38483.5,"h":38487,"l":38483,"c":38487,"v":31.094}
{"ts":1651552380000,"o":38487,"h":38487,"l":38486.5,"c":38487,"v":6.619}
{"ts":1651552440000,"o":38487,"h":38487,"l":38470.5,"c":38482,"v":57.296}
{"ts":1651552500000,"o":38482,"h":38490.5,"l":38482,"c":38490,"v":8.45}
{"ts":1651552560000,"o":38490,"h":38490.5,"l":38490,"c":38490.5,"v":1.993}
{"ts":1651552620000,"o":38490.5,"h":38490.5,"l":38474.5,"c":38475,"v":3.689}
{"ts":1651552680000,"o":38475,"h":38475,"l":38474.5,"c":38475,"v":4.355}
{"ts":1651552740000,"o":38475,"h":38485,"l":38474.5,"c":38485,"v":3.856}
{"ts":1651552800000,"o":38485,"h":38485,"l":38484.5,"c":38485,"v":1.197}
{"ts":1651552860000,"o":38485,"h":38490,"l":38484.5,"c":38490,"v":0.67}
{"ts":1651552920000,"o":38490,"h":38492.5,"l":38490,"c":38492.5,"v":2.787}
{"ts":1651552980000,"o":38492.5,"h":38492.5,"l":38492,"c":38492.5,"v":6.115}
{"ts":1651553040000,"o":38492.5,"h":38495.5,"l":38492.5,"c":38495,"v":11.064}
{"ts":1651553100000,"o":38495,"h":38495.5,"l":38495,"c":38495.5,"v":3.933}
{"ts":1651553160000,"o":38495.5,"h":38495.5,"l":38488.5,"c":38488.5,"v":12.631}
{"ts":1651553220000,"o":38488.5,"h":38489,"l":38488.5,"c":38489,"v":4.634}
{"ts":1651553280000,"o":38489,"h":38498.5,"l":38489,"c":38498.5,"v":12.827}
{"ts":1651553340000,"o":38498.5,"h":38498.5,"l":38498,"c":38498,"v":6.82}
{"ts":1651553400000,"o":38498,"h":38498.5,"l":38498,"c":38498.5,"v":1.966}
{"ts":1651553460000,"o":38498.5,"h":38514,"l":38487,"c":38513.5,"v":40.934}
{"ts":1651553520000,"o":38513.5,"h":38534,"l":38513.5,"c":38534,"v":44.162}
{"ts":1651553580000,"o":38534,"h":38543,"l":38529.5,"c":38530.5,"v":70.242}
{"ts":1651553640000,"o":38530.5,"h":38568.5,"l":38530,"c":38553,"v":54.79}
{"ts":1651553700000,"o":38553,"h":38553,"l":38536,"c":38548,"v":15.606}
{"ts":1651553760000,"o":38548,"h":38548.5,"l":38548,"c":38548.5,"v":12.169}
{"ts":1651553820000,"o":38548.5,"h":38548.5,"l":38524,"c":38524,"v":6.561}
{"ts":1651553880000,"o":38524,"h":38524.5,"l":38521.5,"c":38521.5,"v":11.387}
{"ts":1651553940000,"o":38521.5,"h":38522,"l":38506,"c":38506,"v":12.612}
{"ts":1651554000000,"o":38506,"h":38506.5,"l":38506,"c":38506,"v":5.648}
{"ts":1651554060000,"o":38506,"h":38506.5,"l":38506,"c":38506,"v":6.773}
{"ts":1651554120000,"o":38506,"h":38506.5,"l":38500,"c":38500,"v":6.841}
{"ts":1651554180000,"o":38500,"h":38500.5,"l":38470.5,"c":38470.5,"v":82.503}
{"ts":1651554240000,"o":38470.5,"h":38471,"l":38470,"c":38470,"v":10.593}
{"ts":1651554300000,"o":38470,"h":38470,"l":38420,"c":38433.5,"v":176.346}
{"ts":1651554360000,"o":38433.5,"h":38433.5,"l":38418,"c":38419.5,"v":11.882}
{"ts":1651554420000,"o":38419.5,"h":38420,"l":38392,"c":38392.5,"v":117.663}
{"ts":1651554480000,"o":38392.5,"h":38421,"l":38392,"c":38414.5,"v":58.117}
{"ts":1651554540000,"o":38414.5,"h":38425,"l":38403.5,"c":38425,"v":32.61}
{"ts":1651554600000,"o":38425,"h":38446,"l":38424.5,"c":38446,"v":22.146}
{"ts":1651554660000,"o":38446,"h":38446,"l":38445.5,"c":38446,"v":13.811}
{"ts":1651554720000,"o":38446,"h":38446,"l":38432,"c":38445,"v":25.545}
{"ts":1651554780000,"o":38445,"h":38475,"l":38439.5,"c":38472.5,"v":96.017}
{"ts":1651554840000,"o":38472.5,"h":38472.5,"l":38456,"c":38456,"v":7.312}
{"ts":1651554900000,"o":38456,"h":38465,"l":38456,"c":38465,"v":18.591}
{"ts":1651554960000,"o":38465,"h":38465,"l":38453.5,"c":38464.5,"v":17.923}
{"ts":1651555020000,"o":38464.5,"h":38470,"l":38456.5,"c":38461.5,"v":28.48}
{"ts":1651555080000,"o":38461.5,"h":38475,"l":38461.5,"c":38475,"v":7.872}
{"ts":1651555140000,"o":38475,"h":38477.5,"l":38475,"c":38477,"v":27.415}
{"ts":1651555200000,"o":38477,"h":38477.5,"l":38474.5,"c":38475,"v":4.858}
{"ts":1651555260000,"o":38475,"h":38475,"l":38459,"c":38459,"v":19.882}
{"ts":1651555320000,"o":38459,"h":38459.5,"l":38442.5,"c":38442.5,"v":12.57}
{"ts":1651555380000,"o":38442.5,"h":38443,"l":38440,"c":38440,"v":11.401}
{"ts":1651555440000,"o":38440,"h":38440.5,"l":38440,"c":38440,"v":5.862}
{"ts":1651555500000,"o":38440,"h":38443,"l":38432,"c":38443,"v":27.672}
{"ts":1651555560000,"o":38443,"h":38459.5,"l":38443,"c":38459.5,"v":13.566}
{"ts":1651555620000,"o":38459.5,"h":38493,"l":38459,"c":38482.5,"v":22.473}
{"ts":1651555680000,"o":38482.5,"h":38491.5,"l":38431.5,"c":38491.5,"v":219.643}
{"ts":1651555740000,"o":38491.5,"h":38491.5,"l":38482,"c":38482,"v":24.977}
{"ts":1651555800000,"o":38482,"h":38482.5,"l":38479.5,"c":38480,"v":2.795}
{"ts":1651555860000,"o":38480,"h":38495.5,"l":38479.5,"c":38495.5,"v":42.23}
{"ts":1651555920000,"o":38495.5,"h":38497,"l":38475.5,"c":38486,"v":129.755}
{"ts":1651555980000,"o":38486,"h":38504,"l":38486,"c":38499,"v":28.353}
{"ts":1651556040000,"o":38499,"h":38499.5,"l":38499,"c":38499,"v":1.199}
{"ts":1651556100000,"o":38499,"h":38524,"l":38499,"c":38524,"v":40.26}
{"ts":1651556160000,"o":38524,"h":38524,"l":38517,"c":38517.5,"v":8.615}
{"ts":1651556220000,"o":38517.5,"h":38517.5,"l":38503.5,"c":38516.5,"v":13.924}
{"ts":1651556280000,"o":38516.5,"h":38516.5,"l":38516,"c":38516.5,"v":11.08}
{"ts":1651556340000,"o":38516.5,"h":38518,"l":38516,"c":38518,"v":5.176}
{"ts":1651556400000,"o":38518,"h":38518,"l":38517.5,"c":38518,"v":2.643}
{"ts":1651556460000,"o":38518,"h":38518,"l":38517.5,"c":38517.5,"v":8.458}
{"ts":1651556520000,"o":38517.5,"h":38518,"l":38501,"c":38501,"v":11.662}
{"ts":1651556580000,"o":38501,"h":38501,"l":38486.5,"c":38487,"v":4.537}
{"ts":1651556640000,"o":38487,"h":38492.5,"l":38487,"c":38488.5,"v":8.783}
{"ts":1651556700000,"o":38488.5,"h":38488.5,"l":38484,"c":38484,"v":5.674}
{"ts":1651556760000,"o":38484,"h":38484.5,"l":38484,"c":38484,"v":8.015}
{"ts":1651556820000,"o":38484,"h":38484.5,"l":38484,"c":38484.5,"v":0.697}
{"ts":1651556880000,"o":38484.5,"h":38484.5,"l":38481,"c":38481.5,"v":37.352}
{"ts":1651556940000,"o":38481.5,"h":38495.5,"l":38481,"c":38495.5,"v":21.475}
{"ts":1651557000000,"o":38495.5,"h":38518,"l":38495.5,"c":38508.5,"v":51.464}
{"ts":1651557060000,"o":38508.5,"h":38508.5,"l":38508,"c":38508,"v":1.206}
{"ts":1651557120000,"o":38508,"h":38514,"l":38508,"c":38514,"v":4.517}
{"ts":1651557180000,"o":38514,"h":38523,"l":38513.5,"c":38523,"v":28.373}
{"ts":1651557240000,"o":38523,"h":38523,"l":38512.5,"c":38522.5,"v":9.397}
{"ts":1651557300000,"o":38522.5,"h":38525.5,"l":38522.5,"c":38525.5,"v":4.622}
{"ts":1651557360000,"o":38525.5,"h":38525.5,"l":38525,"c":38525.5,"v":3.173}
{"ts":1651557420000,"o":38525.5,"h":38525.5,"l":38525,"c":38525.5,"v":13.734}
{"ts":1651557480000,"o":38525.5,"h":38526.5,"l":38525,"c":38525,"v":4.575}
{"ts":1651557540000,"o":38525,"h":38525.5,"l":38510.5,"c":38511,"v":16.802}
{"ts":1651557600000,"o":38511,"h":38511.5,"l":38510.5,"c":38511.5,"v":18.091}
{"ts":1651557660000,"o":38511.5,"h":38511.5,"l":38511,"c":38511.5,"v":8.329}
{"ts":1651557720000,"o":38511.5,"h":38511.5,"l":38511,"c":38511,"v":23.418}
{"ts":1651557780000,"o":38511,"h":38511.5,"l":38500,"c":38508,"v":21.852}
{"ts":1651557840000,"o":38508,"h":38523.5,"l":38508,"c":38523.5,"v":20.607}
{"ts":1651557900000,"o":38523.5,"h":38527.5,"l":38523,"c":38527.5,"v":8.613}
{"ts":1651557960000,"o":38527.5,"h":38527.5,"l":38497,"c":38497,"v":10.961}
{"ts":1651558020000,"o":38497,"h":38497.5,"l":38495,"c":38495,"v":56.668}
{"ts":1651558080000,"o":38495,"h":38501,"l":38492,"c":38500.5,"v":22.965}
{"ts":1651558140000,"o":38500.5,"h":38518.5,"l":38500.5,"c":38512.5,"v":12.127}
{"ts":1651558200000,"o":38512.5,"h":38512.5,"l":38508,"c":38508,"v":4.329}
{"ts":1651558260000,"o":38508,"h":38508,"l":38500,"c":38500.5,"v":4.413}
{"ts":1651558320000,"o":38500.5,"h":38513.5,"l":38500,"c":38513.5,"v":3.535}
{"ts":1651558380000,"o":38513.5,"h":38513.5,"l":38487.5,"c":38487.5,"v":23.133}
{"ts":1651558440000,"o":38487.5,"h":38488,"l":38472.5,"c":38472.5,"v":48.704}
{"ts":1651558500000,"o":38472.5,"h":38472.5,"l":38440,"c":38440,"v":96.331}
{"ts":1651558560000,"o":38440,"h":38445.5,"l":38436,"c":38445.5,"v":59.021}
{"ts":1651558620000,"o":38445.5,"h":38470.5,"l":38445.5,"c":38470,"v":21.478}
{"ts":1651558680000,"o":38470,"h":38504,"l":38466.5,"c":38469.5,"v":108.949}
{"ts":1651558740000,"o":38469.5,"h":38469.5,"l":38441,"c":38448,"v":151.221}
{"ts":1651558800000,"o":38448,"h":38454.5,"l":38446.5,"c":38451.5,"v":14.202}
{"ts":1651558860000,"o":38451.5,"h":38452,"l":38442,"c":38450,"v":18.498}
{"ts":1651558920000,"o":38450,"h":38466,"l":38450,"c":38466,"v":11.254}
{"ts":1651558980000,"o":38466,"h":38490,"l":38465.5,"c":38490,"v":15.444}
{"ts":1651559040000,"o":38490,"h":38498,"l":38489.5,"c":38497.5,"v":5.715}
{"ts":1651559100000,"o":38497.5,"h":38498,"l":38487.5,"c":38487.5,"v":8.55}
{"ts":1651559160000,"o":38487.5,"h":38487.5,"l":38450.5,"c":38475.5,"v":113.015}
{"ts":1651559220000,"o":38475.5,"h":38475.5,"l":38475,"c":38475.5,"v":2.209}
{"ts":1651559280000,"o":38475.5,"h":38485,"l":38475.5,"c":38484.5,"v":5.629}
{"ts":1651559340000,"o":38484.5,"h":38495,"l":38484.5,"c":38494.5,"v":10.159}
{"ts":1651559400000,"o":38494.5,"h":38497,"l":38494.5,"c":38497,"v":2.002}
{"ts":1651559460000,"o":38497,"h":38528,"l":38496.5,"c":38527.5,"v":49.698}
{"ts":1651559520000,"o":38527.5,"h":38528,"l":38519,"c":38519,"v":61.42}
{"ts":1651559580000,"o":38519,"h":38524,"l":38518.5,"c":38524,"v":8.581}
{"ts":1651559640000,"o":38524,"h":38524,"l":38523.5,"c":38523.5,"v":20.535}
{"ts":1651559700000,"o":38523.5,"h":38536,"l":38523.5,"c":38536,"v":66.055}
{"ts":1651559760000,"o":38536,"h":38545.5,"l":38536,"c":38545,"v":41.062}
{"ts":1651559820000,"o":38545,"h":38550,"l":38535.5,"c":38536,"v":57.654}
{"ts":1651559880000,"o":38536,"h":38536,"l":38535.5,"c":38535.5,"v":3.062}
{"ts":1651559940000,"o":38535.5,"h":38536,"l":38535.5,"c":38535.5,"v":7.526}
{"ts":1651560000000,"o":38535.5,"h":38536,"l":38535.5,"c":38535.5,"v":24.308}
{"ts":1651560060000,"o":38535.5,"h":38539,"l":38535.5,"c":38538.5,"v":65.354}
{"ts":1651560120000,"o":38538.5,"h":38541,"l":38531,"c":38531,"v":21.162}
{"ts":1651560180000,"o":38531,"h":38531,"l":38519.5,"c":38519.5,"v":11.104}
{"ts":1651560240000,"o":38519.5,"h":38520,"l":38516,"c":38516.5,"v":22.595}
{"ts":1651560300000,"o":38516.5,"h":38516.5,"l":38516,"c":38516,"v":6.185}
{"ts":1651560360000,"o":38516,"h":38516.5,"l":38512,"c":38512.5,"v":34.894}
{"ts":1651560420000,"o":38512.5,"h":38512.5,"l":38503,"c":38503,"v":16.171}
{"ts":1651560480000,"o":38503,"h":38503,"l":38487.5,"c":38495.5,"v":21.366}
{"ts":1651560540000,"o":38495.5,"h":38512,"l":38495.5,"c":38508,"v":26.876}
{"ts":1651560600000,"o":38508,"h":38508,"l":38496,"c":38496.5,"v":7.992}
{"ts":1651560660000,"o":38496.5,"h":38496.5,"l":38488.5,"c":38488.5,"v":14.401}
{"ts":1651560720000,"o":38488.5,"h":38489,"l":38480,"c":38480,"v":20.337}
{"ts":1651560780000,"o":38480,"h":38480.5,"l":38472,"c":38472.5,"v":9.756}
{"ts":1651560840000,"o":38472.5,"h":38476,"l":38472,"c":38476,"v":15.912}
{"ts":1651560900000,"o":38476,"h":38476,"l":38475.5,"c":38475.5,"v":10.408}
{"ts":1651560960000,"o":38475.5,"h":38476,"l":38472,"c":38472,"v":6.462}
{"ts":1651561020000,"o":38472,"h":38475,"l":38472,"c":38475,"v":18.152}
{"ts":1651561080000,"o":38475,"h":38475,"l":38474.5,"c":38475,"v":12.684}
{"ts":1651561140000,"o":38475,"h":38475,"l":38465,"c":38465.5,"v":19.567}
{"ts":1651561200000,"o":38465.5,"h":38470,"l":38465,"c":38465.5,"v":6.81}
{"ts":1651561260000,"o":38465.5,"h":38465.5,"l":38420,"c":38430.5,"v":242.08}
{"ts":1651561320000,"o":38430.5,"h":38431,"l":38422,"c":38430.5,"v":85.242}
{"ts":1651561380000,"o":38430.5,"h":38431,"l":38430.5,"c":38430.5,"v":29.775}
{"ts":1651561440000,"o":38430.5,"h":38431,"l":38424,"c":38424,"v":26.033}
{"ts":1651561500000,"o":38424,"h":38440,"l":38422.5,"c":38430.5,"v":115.316}
{"ts":1651561560000,"o":38430.5,"h":38445,"l":38424.5,"c":38424.5,"v":17.565}
{"ts":1651561620000,"o":38424.5,"h":38446.5,"l":38424.5,"c":38446.5,"v":47.452}
{"ts":1651561680000,"o":38446.5,"h":38464.5,"l":38446.5,"c":38464.5,"v":45.729}
{"ts":1651561740000,"o":38464.5,"h":38479.5,"l":38464,"c":38479,"v":9.183}
{"ts":1651561800000,"o":38479,"h":38479.5,"l":38469.5,"c":38469.5,"v":33.378}
{"ts":1651561860000,"o":38469.5,"h":38470,"l":38452.5,"c":38452.5,"v":11.611}
{"ts":1651561920000,"o":38452.5,"h":38480,"l":38452.5,"c":38479.5,"v":4.706}
{"ts":1651561980000,"o":38479.5,"h":38479.5,"l":38469.5,"c":38478.5,"v":17.615}
{"ts":1651562040000,"o":38478.5,"h":38494,"l":38478.5,"c":38494,"v":23.098}
{"ts":1651562100000,"o":38494,"h":38514,"l":38491.5,"c":38491.5,"v":28.549}
{"ts":1651562160000,"o":38491.5,"h":38495.5,"l":38491.5,"c":38495.5,"v":7.597}
{"ts":1651562220000,"o":38495.5,"h":38495.5,"l":38481.5,"c":38481.5,"v":14.004}
{"ts":1651562280000,"o":38481.5,"h":38482,"l":38481.5,"c":38481.5,"v":4.583}
{"ts":1651562340000,"o":38481.5,"h":38492.5,"l":38481.5,"c":38481.5,"v":15.64}
{"ts":1651562400000,"o":38481.5,"h":38488.5,"l":38481.5,"c":38488.5,"v":7.215}
{"ts":1651562460000,"o":38488.5,"h":38488.5,"l":38488,"c":38488,"v":6.75}
{"ts":1651562520000,"o":38488,"h":38492,"l":38488,"c":38492,"v":6.939}
{"ts":1651562580000,"o":38492,"h":38500,"l":38491.5,"c":38500,"v":12.838}
{"ts":1651562640000,"o":38500,"h":38500,"l":38493.5,"c":38494,"v":50.024}
{"ts":1651562700000,"o":38494,"h":38500,"l":38493.5,"c":38500,"v":8.134}
{"ts":1651562760000,"o":38500,"h":38500,"l":38499.5,"c":38500,"v":5.11}
{"ts":1651562820000,"o":38500,"h":38521,"l":38500,"c":38512.5,"v":66.936}
{"ts":1651562880000,"o":38512.5,"h":38512.5,"l":38512,"c":38512.5,"v":7.487}
{"ts":1651562940000,"o":38512.5,"h":38512.5,"l":38512,"c":38512.5,"v":7.734}
{"ts":1651563000000,"o":38512.5,"h":38512.5,"l":38490,"c":38490,"v":26.534}
{"ts":1651563060000,"o":38490,"h":38490.5,"l":38481.5,"c":38481.5,"v":13.097}
{"ts":1651563120000,"o":38481.5,"h":38482,"l":38474,"c":38474.5,"v":14.904}
{"ts":1651563180000,"o":38474.5,"h":38492.5,"l":38474,"c":38492.5,"v":5.067}
{"ts":1651563240000,"o":38492.5,"h":38519,"l":38492,"c":38519,"v":14.872}
{"ts":1651563300000,"o":38519,"h":38521,"l":38512,"c":38512,"v":21.715}
{"ts":1651563360000,"o":38512,"h":38540,"l":38512,"c":38540,"v":67.528}
{"ts":1651563420000,"o":38540,"h":38540,"l":38530,"c":38530,"v":55.904}
{"ts":1651563480000,"o":38530,"h":38530.5,"l":38530,"c":38530,"v":4.286}
{"ts":1651563540000,"o":38530,"h":38530.5,"l":38520.5,"c":38520.5,"v":13.221}
{"ts":1651563600000,"o":38520.5,"h":38521,"l":38520.5,"c":38520.5,"v":10.079}
{"ts":1651563660000,"o":38520.5,"h":38520.5,"l":38507,"c":38507.5,"v":6.578}
{"ts":1651563720000,"o":38507.5,"h":38507.5,"l":38507,"c":38507.5,"v":3.494}
{"ts":1651563780000,"o":38507.5,"h":38507.5,"l":38485,"c":38485,"v":30.873}
{"ts":1651563840000,"o":38485,"h":38485.5,"l":38479.5,"c":38479.5,"v":9.525}
{"ts":1651563900000,"o":38479.5,"h":38484,"l":38475.5,"c":38480,"v":68.465}
{"ts":1651563960000,"o":38480,"h":38480.5,"l":38462,"c":38462,"v":15.933}
{"ts":1651564020000,"o":38462,"h":38462.5,"l":38455,"c":38455.5,"v":14.556}
{"ts":1651564080000,"o":38455.5,"h":38458.5,"l":38455,"c":38458.5,"v":14.503}
{"ts":1651564140000,"o":38458.5,"h":38458.5,"l":38458,"c":38458,"v":5.733}
{"ts":1651564200000,"o":38458,"h":38476.5,"l":38458,"c":38476,"v":12.889}
{"ts":1651564260000,"o":38476,"h":38516.5,"l":38476,"c":38516.5,"v":7.698}
{"ts":1651564320000,"o":38516.5,"h":38516.5,"l":38512,"c":38512,"v":33.389}
{"ts":1651564380000,"o":38512,"h":38521.5,"l":38512,"c":38521.5,"v":28.309}
{"ts":1651564440000,"o":38521.5,"h":38544,"l":38521,"c":38536.5,"v":72.624}
{"ts":1651564500000,"o":38536.5,"h":38543,"l":38536.5,"c":38542.5,"v":35.692}
{"ts":1651564560000,"o":38542.5,"h":38543,"l":38542.5,"c":38542.5,"v":16.139}
{"ts":1651564620000,"o":38542.5,"h":38543,"l":38535.5,"c":38535.5,"v":10.835}
{"ts":1651564680000,"o":38535.5,"h":38536,"l":38531,"c":38531.5,"v":23.83}
{"ts":1651564740000,"o":38531.5,"h":38531.5,"l":38531,"c":38531,"v":17.972}
{"ts":1651564800000,"o":38531,"h":38534.5,"l":38531,"c":38534.5,"v":49.747}
{"ts":1651564860000,"o":38534.5,"h":38553,"l":38534.5,"c":38553,"v":121.506}
{"ts":1651564920000,"o":38553,"h":38600,"l":38553,"c":38600,"v":200.886}
{"ts":1651564980000,"o":38600,"h":38616.5,"l":38567,"c":38567,"v":120.872}
{"ts":1651565040000,"o":38567,"h":38596,"l":38567,"c":38595.5,"v":50.304}
{"ts":1651565100000,"o":38595.5,"h":38600,"l":38576.5,"c":38577.5,"v":69.372}
{"ts":1651565160000,"o":38577.5,"h":38609,"l":38576.5,"c":38608.5,"v":70.675}
{"ts":1651565220000,"o":38608.5,"h":38629,"l":38608.5,"c":38629,"v":100.509}
{"ts":1651565280000,"o":38629,"h":38629,"l":38608,"c":38622.5,"v":45.748}
{"ts":1651565340000,"o":38622.5,"h":38623,"l":38616.5,"c":38616.5,"v":69.399}
{"ts":1651565400000,"o":38616.5,"h":38617,"l":38603.5,"c":38604,"v":15.576}
{"ts":1651565460000,"o":38604,"h":38624,"l":38603.5,"c":38621,"v":29.712}
{"ts":1651565520000,"o":38621,"h":38621.5,"l":38610,"c":38610,"v":28.618}
{"ts":1651565580000,"o":38610,"h":38610.5,"l":38606.5,"c":38607,"v":19.092}
{"ts":1651565640000,"o":38607,"h":38607,"l":38600,"c":38600,"v":19.263}
{"ts":1651565700000,"o":38600,"h":38610.5,"l":38600,"c":38600,"v":24.436}
{"ts":1651565760000,"o":38600,"h":38600.5,"l":38593.5,"c":38594.5,"v":40.219}
{"ts":1651565820000,"o":38594.5,"h":38600.5,"l":38594.5,"c":38600,"v":5.978}
{"ts":1651565880000,"o":38600,"h":38622,"l":38600,"c":38609,"v":53.401}
{"ts":1651565940000,"o":38609,"h":38609.5,"l":38580,"c":38582,"v":41.393}
{"ts":1651566000000,"o":38582,"h":38596,"l":38582,"c":38596,"v":21.91}
{"ts":1651566060000,"o":38596,"h":38596,"l":38585,"c":38585,"v":4.421}
{"ts":1651566120000,"o":38585,"h":38592,"l":38585,"c":38592,"v":8.358}
{"ts":1651566180000,"o":38592,"h":38600,"l":38591.5,"c":38600,"v":5.128}
{"ts":1651566240000,"o":38600,"h":38600,"l":38599.5,"c":38599.5,"v":5.678}
{"ts":1651566300000,"o":38599.5,"h":38611,"l":38599.5,"c":38611,"v":62.274}
{"ts":1651566360000,"o":38611,"h":38630,"l":38610.5,"c":38623.5,"v":54.782}
{"ts":1651566420000,"o":38623.5,"h":38623.5,"l":38584.5,"c":38585,"v":66.676}
{"ts":1651566480000,"o":38585,"h":38596,"l":38584.5,"c":38590,"v":25.623}
{"ts":1651566540000,"o":38590,"h":38590.5,"l":38561,"c":38561,"v":22.615}
{"ts":1651566600000,"o":38561,"h":38576,"l":38560,"c":38561.5,"v":19.303}
{"ts":1651566660000,"o":38561.5,"h":38575,"l":38561.5,"c":38574.5,"v":6.182}
{"ts":1651566720000,"o":38574.5,"h":38575,"l":38572.5,"c":38572.5,"v":49.433}
{"ts":1651566780000,"o":38572.5,"h":38572.5,"l":38565.5,"c":38566,"v":16.983}
{"ts":1651566840000,"o":38566,"h":38570.5,"l":38565.5,"c":38570,"v":26.875}
{"ts":1651566900000,"o":38570,"h":38596.5,"l":38570,"c":38596.5,"v":19.73}
{"ts":1651566960000,"o":38596.5,"h":38620,"l":38596,"c":38619.5,"v":44.479}
{"ts":1651567020000,"o":38619.5,"h":38620,"l":38615,"c":38615.5,"v":35.257}
{"ts":1651567080000,"o":38615.5,"h":38615.5,"l":38615,"c":38615,"v":25.199}
{"ts":1651567140000,"o":38615,"h":38615.5,"l":38601,"c":38601,"v":21.417}
{"ts":1651567200000,"o":38601,"h":38601.5,"l":38601,"c":38601.5,"v":9.305}
{"ts":1651567260000,"o":38601.5,"h":38601.5,"l":38601,"c":38601,"v":4.788}
{"ts":1651567320000,"o":38601,"h":38601.5,"l":38592,"c":38592.5,"v":19.545}
{"ts":1651567380000,"o":38592.5,"h":38592.5,"l":38584.5,"c":38584.5,"v":20.982}
{"ts":1651567440000,"o":38584.5,"h":38584.5,"l":38565.5,"c":38565.5,"v":30.13}
{"ts":1651567500000,"o":38565.5,"h":38566,"l":38556,"c":38556.5,"v":15.312}
{"ts":1651567560000,"o":38556.5,"h":38556.5,"l":38542.5,"c":38543,"v":23.503}
{"ts":1651567620000,"o":38543,"h":38578,"l":38542.5,"c":38561,"v":65.716}
{"ts":1651567680000,"o":38561,"h":38564,"l":38561,"c":38564,"v":18.203}
{"ts":1651567740000,"o":38564,"h":38564,"l":38534.5,"c":38543.5,"v":60.69}
{"ts":1651567800000,"o":38543.5,"h":38550,"l":38543,"c":38550,"v":23.024}
{"ts":1651567860000,"o":38550,"h":38555.5,"l":38550,"c":38555.5,"v":9.377}
{"ts":1651567920000,"o":38555.5,"h":38555.5,"l":38555,"c":38555,"v":4.211}
{"ts":1651567980000,"o":38555,"h":38555.5,"l":38555,"c":38555.5,"v":8.487}
{"ts":1651568040000,"o":38555.5,"h":38555.5,"l":38536.5,"c":38552.5,"v":12.236}
{"ts":1651568100000,"o":38552.5,"h":38553,"l":38540,"c":38540,"v":11.072}
{"ts":1651568160000,"o":38540,"h":38540.5,"l":38531.5,"c":38540,"v":23.292}
{"ts":1651568220000,"o":38540,"h":38542,"l":38530,"c":38530.5,"v":20.666}
{"ts":1651568280000,"o":38530.5,"h":38530.5,"l":38530,"c":38530.5,"v":10.521}
{"ts":1651568340000,"o":38530.5,"h":38530.5,"l":38530,"c":38530,"v":9.713}
{"ts":1651568400000,"o":38530,"h":38530.5,"l":38530,"c":38530,"v":10.347}
{"ts":1651568460000,"o":38530,"h":38530.5,"l":38529.5,"c":38530,"v":21.364}
{"ts":1651568520000,"o":38530,"h":38530,"l":38529.5,"c":38529.5,"v":7.5}
{"ts":1651568580000,"o":38529.5,"h":38530,"l":38512,"c":38513,"v":45.462}
{"ts":1651568640000,"o":38513,"h":38513,"l":38511,"c":38511,"v":6.273}
{"ts":1651568700000,"o":38511,"h":38511.5,"l":38511,"c":38511,"v":13.164}
{"ts":1651568760000,"o":38511,"h":38511.5,"l":38511,"c":38511,"v":9.463}
{"ts":1651568820000,"o":38511,"h":38511.5,"l":38511,"c":38511,"v":14.479}
{"ts":1651568880000,"o":38511,"h":38511.5,"l":38510,"c":38510.5,"v":17.24}
{"ts":1651568940000,"o":38510.5,"h":38511.5,"l":38510,"c":38511,"v":14.824}
{"ts":1651569000000,"o":38511,"h":38512,"l":38511,"c":38511.5,"v":8.754}
{"ts":1651569060000,"o":38511.5,"h":38538,"l":38511.5,"c":38525,"v":31.987}
{"ts":1651569120000,"o":38525,"h":38525,"l":38524.5,"c":38525,"v":13.659}
{"ts":1651569180000,"o":38525,"h":38525,"l":38517.5,"c":38517.5,"v":9.38}
{"ts":1651569240000,"o":38517.5,"h":38530,"l":38517.5,"c":38530,"v":20.196}
{"ts":1651569300000,"o":38530,"h":38538,"l":38530,"c":38538,"v":11.716}
{"ts":1651569360000,"o":38538,"h":38538,"l":38537.5,"c":38538,"v":5.337}
{"ts":1651569420000,"o":38538,"h":38538,"l":38536,"c":38536.5,"v":10.033}
{"ts":1651569480000,"o":38536.5,"h":38536.5,"l":38525,"c":38525.5,"v":17.021}
{"ts":1651569540000,"o":38525.5,"h":38525.5,"l":38515,"c":38515,"v":18.14}
{"ts":1651569600000,"o":38515,"h":38515.5,"l":38506,"c":38506.5,"v":17.818}
{"ts":1651569660000,"o":38506.5,"h":38506.5,"l":38506,"c":38506,"v":11.263}
{"ts":1651569720000,"o":38506,"h":38519,"l":38506,"c":38519,"v":10.117}
{"ts":1651569780000,"o":38519,"h":38519,"l":38518,"c":38518.5,"v":5.922}
{"ts":1651569840000,"o":38518.5,"h":38518.5,"l":38509,"c":38509.5,"v":26.485}
{"ts":1651569900000,"o":38509.5,"h":38520,"l":38509,"c":38519.5,"v":7.329}
{"ts":1651569960000,"o":38519.5,"h":38520,"l":38519.5,"c":38520,"v":5.241}
{"ts":1651570020000,"o":38520,"h":38522,"l":38515,"c":38515,"v":18.641}
{"ts":1651570080000,"o":38515,"h":38521,"l":38515,"c":38520.5,"v":11.276}
{"ts":1651570140000,"o":38520.5,"h":38521,"l":38510,"c":38510,"v":11.103}
{"ts":1651570200000,"o":38510,"h":38510,"l":38485.5,"c":38493,"v":76.874}
{"ts":1651570260000,"o":38493,"h":38512,"l":38492.5,"c":38511.5,"v":22.411}
{"ts":1651570320000,"o":38511.5,"h":38536.5,"l":38511.5,"c":38536.5,"v":21.297}
{"ts":1651570380000,"o":38536.5,"h":38536.5,"l":38536,"c":38536.5,"v":8.208}
{"ts":1651570440000,"o":38536.5,"h":38536.5,"l":38536,"c":38536.5,"v":10.78}
{"ts":1651570500000,"o":38536.5,"h":38536.5,"l":38536,"c":38536.5,"v":3.466}
{"ts":1651570560000,"o":38536.5,"h":38543.5,"l":38536,"c":38543,"v":32.041}
{"ts":1651570620000,"o":38543,"h":38558.5,"l":38543,"c":38558.5,"v":39.839}
{"ts":1651570680000,"o":38558.5,"h":38558.5,"l":38540,"c":38540,"v":36.998}
{"ts":1651570740000,"o":38540,"h":38540.5,"l":38515,"c":38515,"v":30.883}
{"ts":1651570800000,"o":38515,"h":38515,"l":38493.5,"c":38494,"v":76.767}
{"ts":1651570860000,"o":38494,"h":38494,"l":38458,"c":38458.5,"v":75.305}
{"ts":1651570920000,"o":38458.5,"h":38477.5,"l":38458,"c":38475.5,"v":45.388}
{"ts":1651570980000,"o":38475.5,"h":38475.5,"l":38475,"c":38475.5,"v":2.957}
{"ts":1651571040000,"o":38475.5,"h":38475.5,"l":38471,"c":38475.5,"v":29.42}
{"ts":1651571100000,"o":38475.5,"h":38475.5,"l":38475,"c":38475.5,"v":7.051}
{"ts":1651571160000,"o":38475.5,"h":38481,"l":38475,"c":38481,"v":5.562}
{"ts":1651571220000,"o":38481,"h":38488.5,"l":38480.5,"c":38481,"v":14.079}
{"ts":1651571280000,"o":38481,"h":38481,"l":38480.5,"c":38481,"v":8.015}
{"ts":1651571340000,"o":38481,"h":38481,"l":38480.5,"c":38481,"v":6.314}
{"ts":1651571400000,"o":38481,"h":38481,"l":38480.5,"c":38481,"v":3.615}
{"ts":1651571460000,"o":38481,"h":38481,"l":38480,"c":38480,"v":6.758}
{"ts":1651571520000,"o":38480,"h":38480.5,"l":38472,"c":38472,"v":16.913}
{"ts":1651571580000,"o":38472,"h":38472.5,"l":38472,"c":38472.5,"v":2.526}
{"ts":1651571640000,"o":38472.5,"h":38472.5,"l":38472,"c":38472,"v":9.654}
{"ts":1651571700000,"o":38472,"h":38472,"l":38460,"c":38460.5,"v":31.139}
{"ts":1651571760000,"o":38460.5,"h":38460.5,"l":38455,"c":38455,"v":14.199}
{"ts":1651571820000,"o":38455,"h":38456,"l":38450,"c":38455.5,"v":47.849}
{"ts":1651571880000,"o":38455.5,"h":38456,"l":38455.5,"c":38456,"v":11.155}
{"ts":1651571940000,"o":38456,"h":38456,"l":38455.5,"c":38456,"v":8.168}
{"ts":1651572000000,"o":38456,"h":38456,"l":38445.5,"c":38445.5,"v":71.434}
{"ts":1651572060000,"o":38445.5,"h":38446,"l":38445.5,"c":38446,"v":10.962}
{"ts":1651572120000,"o":38446,"h":38455.5,"l":38445.5,"c":38454,"v":29.081}
{"ts":1651572180000,"o":38454,"h":38459,"l":38453.5,"c":38459,"v":15.445}
{"ts":1651572240000,"o":38459,"h":38459,"l":38458.5,"c":38459,"v":9.398}
{"ts":1651572300000,"o":38459,"h":38459,"l":38458.5,"c":38459,"v":3.24}
{"ts":1651572360000,"o":38459,"h":38459,"l":38446,"c":38446,"v":13.461}
{"ts":1651572420000,"o":38446,"h":38452.5,"l":38440,"c":38452.5,"v":67.127}
{"ts":1651572480000,"o":38452.5,"h":38452.5,"l":38452,"c":38452,"v":5.174}
{"ts":1651572540000,"o":38452,"h":38469.5,"l":38452,"c":38469.5,"v":34.828}
{"ts":1651572600000,"o":38469.5,"h":38471,"l":38462.5,"c":38465.5,"v":15.089}
{"ts":1651572660000,"o":38465.5,"h":38465.5,"l":38460,"c":38460,"v":14.436}
{"ts":1651572720000,"o":38460,"h":38467.5,"l":38460,"c":38467.5,"v":7.824}
{"ts":1651572780000,"o":38467.5,"h":38467.5,"l":38467,"c":38467.5,"v":11.687}
{"ts":1651572840000,"o":38467.5,"h":38467.5,"l":38467,"c":38467.5,"v":6.085}
{"ts":1651572900000,"o":38467.5,"h":38467.5,"l":38467,"c":38467,"v":2.601}
{"ts":1651572960000,"o":38467,"h":38467.5,"l":38464,"c":38464.5,"v":14.372}
{"ts":1651573020000,"o":38464.5,"h":38467,"l":38464,"c":38466.5,"v":3.855}
{"ts":1651573080000,"o":38466.5,"h":38473,"l":38466.5,"c":38473,"v":20.66}
{"ts":1651573140000,"o":38473,"h":38473,"l":38460,"c":38460,"v":33.162}
{"ts":1651573200000,"o":38460,"h":38460,"l":38453.5,"c":38453.5,"v":7.745}
{"ts":1651573260000,"o":38453.5,"h":38454,"l":38453.5,"c":38453.5,"v":3.791}
{"ts":1651573320000,"o":38453.5,"h":38454,"l":38450,"c":38450,"v":18.33}
{"ts":1651573380000,"o":38450,"h":38450.5,"l":38450,"c":38450,"v":8.277}
{"ts":1651573440000,"o":38450,"h":38450,"l":38429,"c":38429,"v":81.023}
{"ts":1651573500000,"o":38429,"h":38429.5,"l":38429,"c":38429.5,"v":39.554}
{"ts":1651573560000,"o":38429.5,"h":38429.5,"l":38400,"c":38418.5,"v":155.396}
{"ts":1651573620000,"o":38418.5,"h":38427,"l":38413.5,"c":38426.5,"v":60.623}
{"ts":1651573680000,"o":38426.5,"h":38437,"l":38426.5,"c":38437,"v":28.286}
{"ts":1651573740000,"o":38437,"h":38443,"l":38436.5,"c":38443,"v":21.623}
{"ts":1651573800000,"o":38443,"h":38448,"l":38442.5,"c":38447.5,"v":12.799}
{"ts":1651573860000,"o":38447.5,"h":38448,"l":38433,"c":38433,"v":19.93}
{"ts":1651573920000,"o":38433,"h":38433.5,"l":38433,"c":38433,"v":11.718}
{"ts":1651573980000,"o":38433,"h":38433.5,"l":38421,"c":38421.5,"v":16.523}
{"ts":1651574040000,"o":38421.5,"h":38421.5,"l":38419.5,"c":38420,"v":24.529}
{"ts":1651574100000,"o":38420,"h":38420,"l":38419.5,"c":38419.5,"v":11.725}
{"ts":1651574160000,"o":38419.5,"h":38435,"l":38419.5,"c":38435,"v":17.98}
{"ts":1651574220000,"o":38435,"h":38435,"l":38421,"c":38421,"v":8.053}
{"ts":1651574280000,"o":38421,"h":38425.5,"l":38421,"c":38425.5,"v":19.301}
{"ts":1651574340000,"o":38425.5,"h":38425.5,"l":38425,"c":38425.5,"v":10.178}
{"ts":1651574400000,"o":38425.5,"h":38435,"l":38425,"c":38435,"v":18.559}
{"ts":1651574460000,"o":38435,"h":38435,"l":38430,"c":38430.5,"v":29.661}
{"ts":1651574520000,"o":38430.5,"h":38430.5,"l":38405.5,"c":38405.5,"v":25.512}
{"ts":1651574580000,"o":38405.5,"h":38440,"l":38405,"c":38427,"v":44.65}
{"ts":1651574640000,"o":38427,"h":38427.5,"l":38409,"c":38409.5,"v":13.502}
{"ts":1651574700000,"o":38409.5,"h":38427.5,"l":38409,"c":38413,"v":68.318}
{"ts":1651574760000,"o":38413,"h":38413,"l":38412.5,"c":38413,"v":7.533}
{"ts":1651574820000,"o":38413,"h":38425.5,"l":38412.5,"c":38425.5,"v":11.86}
{"ts":1651574880000,"o":38425.5,"h":38425.5,"l":38410,"c":38410.5,"v":36.89}
{"ts":1651574940000,"o":38410.5,"h":38410.5,"l":38401,"c":38401,"v":17.886}
{"ts":1651575000000,"o":38401,"h":38401,"l":38360,"c":38361,"v":160.311}
{"ts":1651575060000,"o":38361,"h":38410,"l":38361,"c":38401.5,"v":93.82}
{"ts":1651575120000,"o":38401.5,"h":38425.5,"l":38401.5,"c":38423,"v":60.409}
{"ts":1651575180000,"o":38423,"h":38425.5,"l":38422.5,"c":38425.5,"v":38.941}
{"ts":1651575240000,"o":38425.5,"h":38425.5,"l":38425,"c":38425.5,"v":10.435}
{"ts":1651575300000,"o":38425.5,"h":38435.5,"l":38425,"c":38435.5,"v":26.405}
{"ts":1651575360000,"o":38435.5,"h":38435.5,"l":38420,"c":38426,"v":32.8}
{"ts":1651575420000,"o":38426,"h":38426,"l":38425.5,"c":38426,"v":2.098}
{"ts":1651575480000,"o":38426,"h":38426,"l":38425.5,"c":38425.5,"v":18.526}
{"ts":1651575540000,"o":38425.5,"h":38425.5,"l":38418.5,"c":38418.5,"v":5.233}
{"ts":1651575600000,"o":38418.5,"h":38419,"l":38414,"c":38419,"v":14.495}
{"ts":1651575660000,"o":38419,"h":38419,"l":38411,"c":38411,"v":12.851}
{"ts":1651575720000,"o":38411,"h":38411.5,"l":38402,"c":38402.5,"v":20.842}
{"ts":1651575780000,"o":38402.5,"h":38402.5,"l":38402,"c":38402,"v":5.374}
{"ts":1651575840000,"o":38402,"h":38422,"l":38402,"c":38422,"v":13.54}
{"ts":1651575900000,"o":38422,"h":38446,"l":38422,"c":38445.5,"v":23.265}
{"ts":1651575960000,"o":38445.5,"h":38448,"l":38445.5,"c":38448,"v":9.646}
{"ts":1651576020000,"o":38448,"h":38448,"l":38447.5,"c":38448,"v":5.421}
{"ts":1651576080000,"o":38448,"h":38448,"l":38440,"c":38440.5,"v":17.671}
{"ts":1651576140000,"o":38440.5,"h":38448,"l":38440,"c":38448,"v":9.415}
{"ts":1651576200000,"o":38448,"h":38457,"l":38447.5,"c":38457,"v":25.211}
{"ts":1651576260000,"o":38457,"h":38460,"l":38450.5,"c":38451,"v":24.138}
{"ts":1651576320000,"o":38451,"h":38451,"l":38446,"c":38446,"v":15.384}
{"ts":1651576380000,"o":38446,"h":38446.5,"l":38440,"c":38440.5,"v":12.289}
{"ts":1651576440000,"o":38440.5,"h":38440.5,"l":38440,"c":38440.5,"v":7.21}
{"ts":1651576500000,"o":38440.5,"h":38440.5,"l":38426.5,"c":38434,"v":20.231}
{"ts":1651576560000,"o":38434,"h":38438.5,"l":38434,"c":38438,"v":4.77}
{"ts":1651576620000,"o":38438,"h":38438.5,"l":38430,"c":38430,"v":17.66}
{"ts":1651576680000,"o":38430,"h":38430,"l":38424.5,"c":38424.5,"v":13.717}
{"ts":1651576740000,"o":38424.5,"h":38425,"l":38424.5,"c":38425,"v":1.545}
{"ts":1651576800000,"o":38425,"h":38425,"l":38404.5,"c":38404.5,"v":44.209}
{"ts":1651576860000,"o":38404.5,"h":38405,"l":38402,"c":38402.5,"v":44.812}
{"ts":1651576920000,"o":38402.5,"h":38402.5,"l":38398.5,"c":38399,"v":15.498}
{"ts":1651576980000,"o":38399,"h":38399,"l":38330,"c":38338,"v":220.734}
{"ts":1651577040000,"o":38338,"h":38380,"l":38255,"c":38340.5,"v":540.472}
{"ts":1651577100000,"o":38340.5,"h":38392,"l":38340,"c":38392,"v":87.717}
{"ts":1651577160000,"o":38392,"h":38392,"l":38378,"c":38378,"v":21.18}
{"ts":1651577220000,"o":38378,"h":38396,"l":38378,"c":38396,"v":30.476}
{"ts":1651577280000,"o":38396,"h":38475,"l":38396,"c":38473.5,"v":144.058}
{"ts":1651577340000,"o":38473.5,"h":38473.5,"l":38453.5,"c":38453.5,"v":52.49}
{"ts":1651577400000,"o":38453.5,"h":38463.5,"l":38440,"c":38461.5,"v":93.275}
{"ts":1651577460000,"o":38461.5,"h":38523.5,"l":38461.5,"c":38496.5,"v":205.97}
{"ts":1651577520000,"o":38496.5,"h":38496.5,"l":38489,"c":38489.5,"v":32.444}
{"ts":1651577580000,"o":38489.5,"h":38492,"l":38467,"c":38492,"v":35.029}
{"ts":1651577640000,"o":38492,"h":38492,"l":38487.5,"c":38487.5,"v":20.4}
{"ts":1651577700000,"o":38487.5,"h":38491,"l":38455,"c":38455.5,"v":42.294}
{"ts":1651577760000,"o":38455.5,"h":38481.5,"l":38455.5,"c":38481.5,"v":38.411}
{"ts":1651577820000,"o":38481.5,"h":38481.5,"l":38473.5,"c":38473.5,"v":19.209}
{"ts":1651577880000,"o":38473.5,"h":38474,"l":38473,"c":38473,"v":40.511}
{"ts":1651577940000,"o":38473,"h":38473,"l":38460.5,"c":38461.5,"v":15.548}
{"ts":1651578000000,"o":38461.5,"h":38461.5,"l":38461,"c":38461.5,"v":8.119}
{"ts":1651578060000,"o":38461.5,"h":38461.5,"l":38461,"c":38461,"v":5.95}
{"ts":1651578120000,"o":38461,"h":38469.5,"l":38461,"c":38461,"v":16.576}
{"ts":1651578180000,"o":38461,"h":38461,"l":38455.5,"c":38456,"v":14.331}
{"ts":1651578240000,"o":38456,"h":38456,"l":38428.5,"c":38428.5,"v":80.828}
{"ts":1651578300000,"o":38428.5,"h":38440,"l":38428.5,"c":38440,"v":22.543}
{"ts":1651578360000,"o":38440,"h":38440,"l":38439,"c":38439.5,"v":12.984}
{"ts":1651578420000,"o":38439.5,"h":38439.5,"l":38431,"c":38431.5,"v":5.62}
{"ts":1651578480000,"o":38431.5,"h":38431.5,"l":38431,"c":38431,"v":9.272}
{"ts":1651578540000,"o":38431,"h":38453,"l":38431,"c":38451.5,"v":18.314}
{"ts":1651578600000,"o":38451.5,"h":38497.5,"l":38451.5,"c":38497.5,"v":71.097}
{"ts":1651578660000,"o":38497.5,"h":38519,"l":38497,"c":38519,"v":48.817}
{"ts":1651578720000,"o":38519,"h":38521,"l":38518.5,"c":38520.5,"v":88.673}
{"ts":1651578780000,"o":38520.5,"h":38539.5,"l":38520.5,"c":38527.5,"v":158.729}
{"ts":1651578840000,"o":38527.5,"h":38527.5,"l":38518.5,"c":38519,"v":32.338}
{"ts":1651578900000,"o":38519,"h":38535.5,"l":38518.5,"c":38535.5,"v":65.079}
{"ts":1651578960000,"o":38535.5,"h":38535.5,"l":38535,"c":38535.5,"v":12.618}
{"ts":1651579020000,"o":38535.5,"h":38550.5,"l":38535,"c":38550.5,"v":73.439}
{"ts":1651579080000,"o":38550.5,"h":38550.5,"l":38546,"c":38546.5,"v":32.388}
{"ts":1651579140000,"o":38546.5,"h":38549,"l":38546,"c":38549,"v":23.498}
{"ts":1651579200000,"o":38549,"h":38585,"l":38548.5,"c":38576,"v":227.73}
{"ts":1651579260000,"o":38576,"h":38576,"l":38524,"c":38542.5,"v":75.457}
{"ts":1651579320000,"o":38542.5,"h":38543,"l":38511,"c":38524.5,"v":43.954}
{"ts":1651579380000,"o":38524.5,"h":38540,"l":38524.5,"c":38536.5,"v":11.199}
{"ts":1651579440000,"o":38536.5,"h":38537,"l":38517.5,"c":38523,"v":19.262}
{"ts":1651579500000,"o":38523,"h":38523,"l":38497,"c":38504,"v":60.198}
{"ts":1651579560000,"o":38504,"h":38504,"l":38502.5,"c":38502.5,"v":7.73}
{"ts":1651579620000,"o":38502.5,"h":38507,"l":38502.5,"c":38507,"v":45.37}
{"ts":1651579680000,"o":38507,"h":38507.5,"l":38506.5,"c":38507.5,"v":26.535}
{"ts":1651579740000,"o":38507.5,"h":38542,"l":38507.5,"c":38532,"v":50.072}
{"ts":1651579800000,"o":38532,"h":38532.5,"l":38522.5,"c":38530.5,"v":21.707}
{"ts":1651579860000,"o":38530.5,"h":38530.5,"l":38530,"c":38530.5,"v":8.288}
{"ts":1651579920000,"o":38530.5,"h":38534.5,"l":38523.5,"c":38523.5,"v":15.113}
{"ts":1651579980000,"o":38523.5,"h":38534.5,"l":38523.5,"c":38524,"v":16.424}
{"ts":1651580040000,"o":38524,"h":38532.5,"l":38523.5,"c":38528.5,"v":12.172}
{"ts":1651580100000,"o":38528.5,"h":38537.5,"l":38528,"c":38537,"v":5.967}
{"ts":1651580160000,"o":38537,"h":38545.5,"l":38537,"c":38545,"v":14.525}
{"ts":1651580220000,"o":38545,"h":38545,"l":38510,"c":38510,"v":33.985}
{"ts":1651580280000,"o":38510,"h":38516.5,"l":38499,"c":38516.5,"v":28.613}
{"ts":1651580340000,"o":38516.5,"h":38517,"l":38510.5,"c":38510.5,"v":12.587}
{"ts":1651580400000,"o":38510.5,"h":38519,"l":38502,"c":38502.5,"v":13.055}
{"ts":1651580460000,"o":38502.5,"h":38502.5,"l":38474,"c":38474,"v":41.051}
{"ts":1651580520000,"o":38474,"h":38494,"l":38474,"c":38489,"v":38.97}
{"ts":1651580580000,"o":38489,"h":38489,"l":38480,"c":38480.5,"v":10.113}
{"ts":1651580640000,"o":38480.5,"h":38480.5,"l":38419.5,"c":38427.5,"v":67.997}
{"ts":1651580700000,"o":38427.5,"h":38440,"l":38409,"c":38439.5,"v":116.027}
{"ts":1651580760000,"o":38439.5,"h":38450,"l":38439.5,"c":38450,"v":23.587}
{"ts":1651580820000,"o":38450,"h":38450,"l":38449.5,"c":38450,"v":7.939}
{"ts":1651580880000,"o":38450,"h":38450,"l":38449.5,"c":38450,"v":32.108}
{"ts":1651580940000,"o":38450,"h":38456.5,"l":38449.5,"c":38456.5,"v":11.236}
{"ts":1651581000000,"o":38456.5,"h":38495,"l":38450,"c":38481.5,"v":121.354}
{"ts":1651581060000,"o":38481.5,"h":38482,"l":38465,"c":38465,"v":16.761}
{"ts":1651581120000,"o":38465,"h":38465.5,"l":38449,"c":38449,"v":13.308}
{"ts":1651581180000,"o":38449,"h":38482,"l":38449,"c":38482,"v":24.362}
{"ts":1651581240000,"o":38482,"h":38509.5,"l":38482,"c":38492.5,"v":19.848}
{"ts":1651581300000,"o":38492.5,"h":38505.5,"l":38492.5,"c":38505.5,"v":19.848}
{"ts":1651581360000,"o":38505.5,"h":38520,"l":38505,"c":38507.5,"v":15.044}
{"ts":1651581420000,"o":38507.5,"h":38520.5,"l":38507.5,"c":38520,"v":30.292}
{"ts":1651581480000,"o":38520,"h":38520.5,"l":38520,"c":38520.5,"v":22.615}
{"ts":1651581540000,"o":38520.5,"h":38520.5,"l":38506,"c":38509.5,"v":15.322}
{"ts":1651581600000,"o":38509.5,"h":38511,"l":38509.5,"c":38510.5,"v":7.586}
{"ts":1651581660000,"o":38510.5,"h":38521,"l":38510.5,"c":38520.5,"v":12.582}
{"ts":1651581720000,"o":38520.5,"h":38521,"l":38489,"c":38489.5,"v":24.803}
{"ts":1651581780000,"o":38489.5,"h":38510.5,"l":38489,"c":38510.5,"v":12.994}
{"ts":1651581840000,"o":38510.5,"h":38519,"l":38510.5,"c":38519,"v":7.311}
{"ts":1651581900000,"o":38519,"h":38519,"l":38504.5,"c":38504.5,"v":7.914}
{"ts":1651581960000,"o":38504.5,"h":38508.5,"l":38504.5,"c":38508.5,"v":11.041}
{"ts":1651582020000,"o":38508.5,"h":38508.5,"l":38499,"c":38499.5,"v":18.462}
{"ts":1651582080000,"o":38499.5,"h":38499.5,"l":38489,"c":38489,"v":7.849}
{"ts":1651582140000,"o":38489,"h":38489,"l":38476,"c":38477,"v":9.525}
{"ts":1651582200000,"o":38477,"h":38487,"l":38477,"c":38487,"v":9.75}
{"ts":1651582260000,"o":38487,"h":38494.5,"l":38486.5,"c":38494,"v":8.018}
{"ts":1651582320000,"o":38494,"h":38495.5,"l":38477,"c":38477,"v":20.493}
{"ts":1651582380000,"o":38477,"h":38477.5,"l":38477,"c":38477,"v":4.565}
{"ts":1651582440000,"o":38477,"h":38498,"l":38477,"c":38498,"v":11.033}
{"ts":1651582500000,"o":38498,"h":38512,"l":38497.5,"c":38503.5,"v":16.43}
{"ts":1651582560000,"o":38503.5,"h":38504,"l":38476,"c":38476,"v":11.771}
{"ts":1651582620000,"o":38476,"h":38476.5,"l":38450,"c":38462.5,"v":49.495}
{"ts":1651582680000,"o":38462.5,"h":38463,"l":38462.5,"c":38462.5,"v":16.906}
{"ts":1651582740000,"o":38462.5,"h":38463,"l":38443.5,"c":38448.5,"v":58.083}
{"ts":1651582800000,"o":38448.5,"h":38449,"l":38448.5,"c":38449,"v":13.345}
{"ts":1651582860000,"o":38449,"h":38452,"l":38448.5,"c":38451.5,"v":18.795}
{"ts":1651582920000,"o":38451.5,"h":38452,"l":38451.5,"c":38451.5,"v":16.791}
{"ts":1651582980000,"o":38451.5,"h":38452,"l":38448.5,"c":38448.5,"v":11.845}
{"ts":1651583040000,"o":38448.5,"h":38449,"l":38446.5,"c":38446.5,"v":17.453}
{"ts":1651583100000,"o":38446.5,"h":38448.5,"l":38446.5,"c":38448.5,"v":5.661}
{"ts":1651583160000,"o":38448.5,"h":38456,"l":38448,"c":38456,"v":5.902}
{"ts":1651583220000,"o":38456,"h":38470.5,"l":38455.5,"c":38459,"v":43.474}
{"ts":1651583280000,"o":38459,"h":38459.5,"l":38459,"c":38459,"v":5.912}
{"ts":1651583340000,"o":38459,"h":38459.5,"l":38459,"c":38459.5,"v":2.486}
{"ts":1651583400000,"o":38459.5,"h":38469,"l":38457,"c":38469,"v":5.362}
{"ts":1651583460000,"o":38469,"h":38469,"l":38457.5,"c":38457.5,"v":7.602}
{"ts":1651583520000,"o":38457.5,"h":38458,"l":38450,"c":38450,"v":13.497}
{"ts":1651583580000,"o":38450,"h":38450,"l":38413,"c":38436.5,"v":65.594}
{"ts":1651583640000,"o":38436.5,"h":38436.5,"l":38419.5,"c":38422.5,"v":23.927}
{"ts":1651583700000,"o":38422.5,"h":38422.5,"l":38422,"c":38422,"v":17.918}
{"ts":1651583760000,"o":38422,"h":38422.5,"l":38420,"c":38420,"v":31.458}
{"ts":1651583820000,"o":38420,"h":38420.5,"l":38415,"c":38415,"v":8.653}
{"ts":1651583880000,"o":38415,"h":38429.5,"l":38415,"c":38424.5,"v":30.98}
{"ts":1651583940000,"o":38424.5,"h":38424.5,"l":38390,"c":38390,"v":148.951}
{"ts":1651584000000,"o":38390,"h":38412,"l":38390,"c":38412,"v":48.344}
{"ts":1651584060000,"o":38412,"h":38412,"l":38390.5,"c":38390.5,"v":34.396}
{"ts":1651584120000,"o":38390.5,"h":38391,"l":38377.5,"c":38377.5,"v":64.938}
{"ts":1651584180000,"o":38377.5,"h":38426,"l":38377.5,"c":38417,"v":60.931}
{"ts":1651584240000,"o":38417,"h":38417.5,"l":38404,"c":38404,"v":11.488}
{"ts":1651584300000,"o":38404,"h":38404.5,"l":38393.5,"c":38400,"v":22.741}
{"ts":1651584360000,"o":38400,"h":38400,"l":38312,"c":38347,"v":266.993}
{"ts":1651584420000,"o":38347,"h":38380.5,"l":38347,"c":38371,"v":78.77}
{"ts":1651584480000,"o":38371,"h":38393.5,"l":38361.5,"c":38382.5,"v":175.686}
{"ts":1651584540000,"o":38382.5,"h":38387.5,"l":38382.5,"c":38387,"v":28.033}
{"ts":1651584600000,"o":38387,"h":38387,"l":38336,"c":38347,"v":119.248}
{"ts":1651584660000,"o":38347,"h":38352,"l":38216,"c":38244.5,"v":477.365}
{"ts":1651584720000,"o":38244.5,"h":38331.5,"l":38219.5,"c":38327,"v":340.106}
{"ts":1651584780000,"o":38327,"h":38370,"l":38289.5,"c":38363.5,"v":216.342}
{"ts":1651584840000,"o":38363.5,"h":38467,"l":38363.5,"c":38443,"v":328.107}
{"ts":1651584900000,"o":38443,"h":38443,"l":38360.5,"c":38398,"v":195.676}
{"ts":1651584960000,"o":38398,"h":38455.5,"l":38346.5,"c":38346.5,"v":167.131}
{"ts":1651585020000,"o":38346.5,"h":38370,"l":38311,"c":38344.5,"v":141.987}
{"ts":1651585080000,"o":38344.5,"h":38380,"l":38325,"c":38325,"v":65.814}
{"ts":1651585140000,"o":38325,"h":38379,"l":38295.5,"c":38304,"v":150.849}
{"ts":1651585200000,"o":38304,"h":38328,"l":38295.5,"c":38313,"v":89.405}
{"ts":1651585260000,"o":38313,"h":38324.5,"l":38294.5,"c":38299.5,"v":67.64}
{"ts":1651585320000,"o":38299.5,"h":38368,"l":38295,"c":38345.5,"v":70.804}
{"ts":1651585380000,"o":38345.5,"h":38346,"l":38295.5,"c":38314.5,"v":71.964}
{"ts":1651585440000,"o":38314.5,"h":38314.5,"l":38297,"c":38297,"v":59.25}
{"ts":1651585500000,"o":38297,"h":38297,"l":38253,"c":38253,"v":83.021}
{"ts":1651585560000,"o":38253,"h":38273.5,"l":38252,"c":38268,"v":88.89}
{"ts":1651585620000,"o":38268,"h":38274,"l":38239.5,"c":38251.5,"v":169.114}
{"ts":1651585680000,"o":38251.5,"h":38280,"l":38246.5,"c":38258,"v":87.111}
{"ts":1651585740000,"o":38258,"h":38258,"l":38153,"c":38211.5,"v":817.288}
{"ts":1651585800000,"o":38211.5,"h":38280,"l":38200,"c":38237.5,"v":142.436}
{"ts":1651585860000,"o":38237.5,"h":38270,"l":38220.5,"c":38264.5,"v":133.683}
{"ts":1651585920000,"o":38264.5,"h":38296,"l":38254,"c":38258,"v":101.513}
{"ts":1651585980000,"o":38258,"h":38283,"l":38242,"c":38276.5,"v":58.126}
{"ts":1651586040000,"o":38276.5,"h":38343.5,"l":38276.5,"c":38319.5,"v":238.888}
{"ts":1651586100000,"o":38319.5,"h":38342.5,"l":38285,"c":38300,"v":136.488}
{"ts":1651586160000,"o":38300,"h":38377,"l":38300,"c":38369,"v":192.847}
{"ts":1651586220000,"o":38369,"h":38375,"l":38339.5,"c":38346,"v":103.237}
{"ts":1651586280000,"o":38346,"h":38346.5,"l":38319,"c":38346,"v":36.45}
{"ts":1651586340000,"o":38346,"h":38383,"l":38346,"c":38358,"v":138.627}
{"ts":1651586400000,"o":38358,"h":38404.5,"l":38358,"c":38403.5,"v":176.927}
{"ts":1651586460000,"o":38403.5,"h":38412,"l":38391.5,"c":38404.5,"v":125.22}
{"ts":1651586520000,"o":38404.5,"h":38413,"l":38381.5,"c":38411.5,"v":105.831}
{"ts":1651586580000,"o":38411.5,"h":38433,"l":38389,"c":38415.5,"v":108.786}
{"ts":1651586640000,"o":38415.5,"h":38445.5,"l":38415.5,"c":38441,"v":111.245}
{"ts":1651586700000,"o":38441,"h":38470,"l":38427.5,"c":38451,"v":207.347}
{"ts":1651586760000,"o":38451,"h":38451.5,"l":38398.5,"c":38404,"v":133.849}
{"ts":1651586820000,"o":38404,"h":38404.5,"l":38362.5,"c":38388.5,"v":91.113}
{"ts":1651586880000,"o":38388.5,"h":38389,"l":38338.5,"c":38339.5,"v":99.842}
{"ts":1651586940000,"o":38339.5,"h":38359.5,"l":38325.5,"c":38326.5,"v":91.923}
{"ts":1651587000000,"o":38326.5,"h":38335,"l":38298.5,"c":38314.5,"v":95.358}
{"ts":1651587060000,"o":38314.5,"h":38357.5,"l":38314,"c":38323,"v":65.752}
{"ts":1651587120000,"o":38323,"h":38323,"l":38181,"c":38186.5,"v":410.212}
{"ts":1651587180000,"o":38186.5,"h":38256,"l":38186.5,"c":38256,"v":186.781}
{"ts":1651587240000,"o":38256,"h":38287,"l":38240,"c":38278.5,"v":120.055}
{"ts":1651587300000,"o":38278.5,"h":38278.5,"l":38206,"c":38227.5,"v":101.663}
{"ts":1651587360000,"o":38227.5,"h":38232,"l":38175,"c":38226.5,"v":198.898}
{"ts":1651587420000,"o":38226.5,"h":38250,"l":38226,"c":38240,"v":65.646}
{"ts":1651587480000,"o":38240,"h":38242,"l":38229,"c":38234,"v":36.164}
{"ts":1651587540000,"o":38234,"h":38260,"l":38229,"c":38242.5,"v":37.899}
{"ts":1651587600000,"o":38242.5,"h":38294,"l":38230.5,"c":38293.5,"v":68.579}
{"ts":1651587660000,"o":38293.5,"h":38298.5,"l":38253,"c":38253,"v":78.347}
{"ts":1651587720000,"o":38253,"h":38275,"l":38235.5,"c":38275,"v":38.679}
{"ts":1651587780000,"o":38275,"h":38275,"l":38244,"c":38260.5,"v":40.026}
{"ts":1651587840000,"o":38260.5,"h":38260.5,"l":38245,"c":38255,"v":18.806}
{"ts":1651587900000,"o":38255,"h":38317,"l":38242,"c":38316.5,"v":99.742}
{"ts":1651587960000,"o":38316.5,"h":38318,"l":38282.5,"c":38318,"v":112.244}
{"ts":1651588020000,"o":38318,"h":38318.5,"l":38300,"c":38300.5,"v":44.299}
{"ts":1651588080000,"o":38300.5,"h":38316,"l":38299.5,"c":38304.5,"v":35.118}
{"ts":1651588140000,"o":38304.5,"h":38333,"l":38304.5,"c":38328,"v":39.376}
{"ts":1651588200000,"o":38328,"h":38353,"l":38315,"c":38315,"v":88.194}
{"ts":1651588260000,"o":38315,"h":38330,"l":38272,"c":38329,"v":66.188}
{"ts":1651588320000,"o":38329,"h":38365.5,"l":38329,"c":38363.5,"v":87.892}
{"ts":1651588380000,"o":38363.5,"h":38365.5,"l":38335,"c":38335,"v":32.585}
{"ts":1651588440000,"o":38335,"h":38358.5,"l":38335,"c":38348,"v":26.165}
{"ts":1651588500000,"o":38348,"h":38358.5,"l":38340,"c":38355.5,"v":33.831}
{"ts":1651588560000,"o":38355.5,"h":38356,"l":38340,"c":38350,"v":43.939}
{"ts":1651588620000,"o":38350,"h":38350,"l":38309,"c":38309,"v":71.9}
{"ts":1651588680000,"o":38309,"h":38319,"l":38309,"c":38311.5,"v":49.872}
{"ts":1651588740000,"o":38311.5,"h":38312,"l":38292.5,"c":38292.5,"v":32.522}
{"ts":1651588800000,"o":38292.5,"h":38293,"l":38267.5,"c":38268,"v":46.365}
{"ts":1651588860000,"o":38268,"h":38268,"l":38250,"c":38250,"v":63.637}
{"ts":1651588920000,"o":38250,"h":38264.5,"l":38242,"c":38264,"v":62.82}
{"ts":1651588980000,"o":38264,"h":38265.5,"l":38243,"c":38243.5,"v":31.632}
{"ts":1651589040000,"o":38243.5,"h":38255.5,"l":38241,"c":38252,"v":34.557}
{"ts":1651589100000,"o":38252,"h":38261.5,"l":38234.5,"c":38261.5,"v":48.346}
{"ts":1651589160000,"o":38261.5,"h":38277.5,"l":38222.5,"c":38226,"v":33.707}
{"ts":1651589220000,"o":38226,"h":38235,"l":38223.5,"c":38235,"v":39.916}
{"ts":1651589280000,"o":38235,"h":38280,"l":38234.5,"c":38252.5,"v":69.702}
{"ts":1651589340000,"o":38252.5,"h":38253,"l":38238.5,"c":38238.5,"v":16.229}
{"ts":1651589400000,"o":38238.5,"h":38250,"l":38220,"c":38244.5,"v":36.542}
{"ts":1651589460000,"o":38244.5,"h":38264.5,"l":38244.5,"c":38250,"v":45.848}
{"ts":1651589520000,"o":38250,"h":38262.5,"l":38241.5,"c":38245.5,"v":40.451}
{"ts":1651589580000,"o":38245.5,"h":38259,"l":38245,"c":38258.5,"v":9.52}
{"ts":1651589640000,"o":38258.5,"h":38286.5,"l":38258.5,"c":38264,"v":32.792}
{"ts":1651589700000,"o":38264,"h":38287.5,"l":38263.5,"c":38263.5,"v":26.901}
{"ts":1651589760000,"o":38263.5,"h":38276,"l":38263.5,"c":38276,"v":18.775}
{"ts":1651589820000,"o":38276,"h":38300,"l":38267,"c":38267,"v":54.572}
{"ts":1651589880000,"o":38267,"h":38291,"l":38254.5,"c":38283.5,"v":32.627}
{"ts":1651589940000,"o":38283.5,"h":38300,"l":38283.5,"c":38288,"v":27.161}
{"ts":1651590000000,"o":38288,"h":38288.5,"l":38240,"c":38240.5,"v":59.191}
{"ts":1651590060000,"o":38240.5,"h":38260,"l":38223.5,"c":38260,"v":79.222}
{"ts":1651590120000,"o":38260,"h":38288,"l":38260,"c":38273.5,"v":119.028}
{"ts":1651590180000,"o":38273.5,"h":38282.5,"l":38273.5,"c":38282.5,"v":14.226}
{"ts":1651590240000,"o":38282.5,"h":38327.5,"l":38282.5,"c":38325.5,"v":347.282}
{"ts":1651590300000,"o":38325.5,"h":38325.5,"l":38295,"c":38305.5,"v":50.592}
{"ts":1651590360000,"o":38305.5,"h":38334,"l":38304,"c":38324.5,"v":99.907}
{"ts":1651590420000,"o":38324.5,"h":38358,"l":38324.5,"c":38346,"v":85.849}
{"ts":1651590480000,"o":38346,"h":38393.5,"l":38345.5,"c":38388.5,"v":182.189}
{"ts":1651590540000,"o":38388.5,"h":38388.5,"l":38382,"c":38386.5,"v":76.247}
{"ts":1651590600000,"o":38386.5,"h":38386.5,"l":38352,"c":38352.5,"v":63.266}
{"ts":1651590660000,"o":38352.5,"h":38352.5,"l":38328.5,"c":38342.5,"v":28.549}
{"ts":1651590720000,"o":38342.5,"h":38366,"l":38340,"c":38340,"v":32.887}
{"ts":1651590780000,"o":38340,"h":38340,"l":38313,"c":38313,"v":84.977}
{"ts":1651590840000,"o":38313,"h":38354.5,"l":38313,"c":38354.5,"v":20.143}
{"ts":1651590900000,"o":38354.5,"h":38372.5,"l":38324,"c":38324.5,"v":33.042}
{"ts":1651590960000,"o":38324.5,"h":38324.5,"l":38315,"c":38323,"v":75.8}
{"ts":1651591020000,"o":38323,"h":38323.5,"l":38279,"c":38312.5,"v":70.04}
{"ts":1651591080000,"o":38312.5,"h":38344.5,"l":38312,"c":38330.5,"v":32.133}
{"ts":1651591140000,"o":38330.5,"h":38331,"l":38312.5,"c":38313,"v":8.829}
{"ts":1651591200000,"o":38313,"h":38341,"l":38312.5,"c":38333,"v":12.405}
{"ts":1651591260000,"o":38333,"h":38361,"l":38332,"c":38361,"v":66.074}
{"ts":1651591320000,"o":38361,"h":38391,"l":38342,"c":38386,"v":181.06}
{"ts":1651591380000,"o":38386,"h":38386,"l":38370.5,"c":38370.5,"v":46.712}
{"ts":1651591440000,"o":38370.5,"h":38410.5,"l":38370.5,"c":38399.5,"v":110.69}
{"ts":1651591500000,"o":38399.5,"h":38400,"l":38388,"c":38399.5,"v":27.731}
{"ts":1651591560000,"o":38399.5,"h":38399.5,"l":38375.5,"c":38375.5,"v":12.683}
{"ts":1651591620000,"o":38375.5,"h":38376,"l":38350,"c":38376,"v":49.982}
{"ts":1651591680000,"o":38376,"h":38376,"l":38358.5,"c":38366.5,"v":22.326}
{"ts":1651591740000,"o":38366.5,"h":38367,"l":38361.5,"c":38361.5,"v":11.847}
{"ts":1651591800000,"o":38361.5,"h":38374.5,"l":38355.5,"c":38355.5,"v":20.616}
{"ts":1651591860000,"o":38355.5,"h":38363.5,"l":38340.5,"c":38354.5,"v":39.991}
{"ts":1651591920000,"o":38354.5,"h":38358,"l":38342,"c":38357.5,"v":96.616}
{"ts":1651591980000,"o":38357.5,"h":38399,"l":38357.5,"c":38399,"v":49.141}
{"ts":1651592040000,"o":38399,"h":38410,"l":38397.5,"c":38397.5,"v":47.501}
{"ts":1651592100000,"o":38397.5,"h":38397.5,"l":38340.5,"c":38350.5,"v":41.546}
{"ts":1651592160000,"o":38350.5,"h":38359,"l":38350.5,"c":38359,"v":36.376}
{"ts":1651592220000,"o":38359,"h":38360.5,"l":38342,"c":38342,"v":90.801}
{"ts":1651592280000,"o":38342,"h":38342.5,"l":38311,"c":38336,"v":40.467}
{"ts":1651592340000,"o":38336,"h":38336.5,"l":38313,"c":38323,"v":45.826}
{"ts":1651592400000,"o":38323,"h":38333,"l":38320,"c":38320,"v":24.187}
{"ts":1651592460000,"o":38320,"h":38320.5,"l":38313,"c":38317,"v":26.3}
{"ts":1651592520000,"o":38317,"h":38320.5,"l":38317,"c":38320,"v":6.175}
{"ts":1651592580000,"o":38320,"h":38331,"l":38301.5,"c":38305,"v":38.959}
{"ts":1651592640000,"o":38305,"h":38326,"l":38305,"c":38309.5,"v":29.472}
{"ts":1651592700000,"o":38309.5,"h":38310,"l":38302,"c":38302,"v":19.047}
{"ts":1651592760000,"o":38302,"h":38310.5,"l":38280,"c":38310,"v":85.56}
{"ts":1651592820000,"o":38310,"h":38334.5,"l":38310,"c":38330,"v":48.14}
{"ts":1651592880000,"o":38330,"h":38330.5,"l":38323.5,"c":38324,"v":17.275}
{"ts":1651592940000,"o":38324,"h":38324,"l":38306,"c":38306.5,"v":20.433}
{"ts":1651593000000,"o":38306.5,"h":38306.5,"l":38293,"c":38293,"v":15.932}
{"ts":1651593060000,"o":38293,"h":38293.5,"l":38287.5,"c":38288,"v":18.531}
{"ts":1651593120000,"o":38288,"h":38329,"l":38288,"c":38328.5,"v":37.321}
{"ts":1651593180000,"o":38328.5,"h":38329,"l":38314.5,"c":38326,"v":19.228}
{"ts":1651593240000,"o":38326,"h":38342,"l":38321,"c":38321,"v":22.851}
{"ts":1651593300000,"o":38321,"h":38322.5,"l":38310,"c":38322,"v":16.263}
{"ts":1651593360000,"o":38322,"h":38322,"l":38315,"c":38315.5,"v":7.597}
{"ts":1651593420000,"o":38315.5,"h":38330,"l":38305.5,"c":38326,"v":21.459}
{"ts":1651593480000,"o":38326,"h":38330,"l":38320.5,"c":38322,"v":10.816}
{"ts":1651593540000,"o":38322,"h":38329.5,"l":38322,"c":38329.5,"v":10.946}
{"ts":1651593600000,"o":38329.5,"h":38336.5,"l":38326,"c":38335.5,"v":18.961}
{"ts":1651593660000,"o":38335.5,"h":38390,"l":38335.5,"c":38380.5,"v":62.835}
{"ts":1651593720000,"o":38380.5,"h":38390,"l":38372,"c":38390,"v":32.46}
{"ts":1651593780000,"o":38390,"h":38391,"l":38371.5,"c":38371.5,"v":35.309}
{"ts":1651593840000,"o":38371.5,"h":38371.5,"l":38358,"c":38358,"v":103.256}
{"ts":1651593900000,"o":38358,"h":38371,"l":38276.5,"c":38296,"v":233.642}
{"ts":1651593960000,"o":38296,"h":38296,"l":38230,"c":38233.5,"v":178.794}
{"ts":1651594020000,"o":38233.5,"h":38247,"l":38206.5,"c":38215,"v":264.487}
{"ts":1651594080000,"o":38215,"h":38215.5,"l":38168.5,"c":38177.5,"v":261.017}
{"ts":1651594140000,"o":38177.5,"h":38229,"l":38110.5,"c":38218.5,"v":410.121}
{"ts":1651594200000,"o":38218.5,"h":38245.5,"l":38202,"c":38220,"v":125.597}
{"ts":1651594260000,"o":38220,"h":38224.5,"l":38198.5,"c":38199,"v":71.22}
{"ts":1651594320000,"o":38199,"h":38215,"l":38184.5,"c":38215,"v":50.142}
{"ts":1651594380000,"o":38215,"h":38232.5,"l":38215,"c":38224.5,"v":55.054}
{"ts":1651594440000,"o":38224.5,"h":38225,"l":38209.5,"c":38222.5,"v":28.4}
{"ts":1651594500000,"o":38222.5,"h":38223,"l":38190,"c":38190,"v":31.977}
{"ts":1651594560000,"o":38190,"h":38205,"l":38162.5,"c":38185,"v":92.14}
{"ts":1651594620000,"o":38185,"h":38198,"l":38185,"c":38197.5,"v":16.482}
{"ts":1651594680000,"o":38197.5,"h":38220,"l":38185.5,"c":38220,"v":31.257}
{"ts":1651594740000,"o":38220,"h":38240,"l":38200.5,"c":38215.5,"v":67.172}
{"ts":1651594800000,"o":38215.5,"h":38235,"l":38203.5,"c":38203.5,"v":41.032}
{"ts":1651594860000,"o":38203.5,"h":38240,"l":38203.5,"c":38212,"v":35.784}
{"ts":1651594920000,"o":38212,"h":38236,"l":38211.5,"c":38214,"v":25.053}
{"ts":1651594980000,"o":38214,"h":38226,"l":38210.5,"c":38213.5,"v":11.692}
{"ts":1651595040000,"o":38213.5,"h":38222,"l":38208.5,"c":38218.5,"v":18.16}
{"ts":1651595100000,"o":38218.5,"h":38218.5,"l":38196,"c":38207,"v":44.538}
{"ts":1651595160000,"o":38207,"h":38207.5,"l":38200.5,"c":38200.5,"v":8.775}
{"ts":1651595220000,"o":38200.5,"h":38233,"l":38175,"c":38233,"v":46.359}
{"ts":1651595280000,"o":38233,"h":38239,"l":38207.5,"c":38212.5,"v":67.436}
{"ts":1651595340000,"o":38212.5,"h":38212.5,"l":38146,"c":38175,"v":196.617}
{"ts":1651595400000,"o":38175,"h":38187,"l":38131,"c":38187,"v":130.251}
{"ts":1651595460000,"o":38187,"h":38196,"l":38176.5,"c":38176.5,"v":31.913}
{"ts":1651595520000,"o":38176.5,"h":38177,"l":38133.5,"c":38150,"v":103.377}
{"ts":1651595580000,"o":38150,"h":38182,"l":38141,"c":38162.5,"v":37.843}
{"ts":1651595640000,"o":38162.5,"h":38162.5,"l":38145,"c":38160,"v":39.184}
{"ts":1651595700000,"o":38160,"h":38173,"l":38159.5,"c":38173,"v":17.399}
{"ts":1651595760000,"o":38173,"h":38187,"l":38164,"c":38178.5,"v":15.106}
{"ts":1651595820000,"o":38178.5,"h":38188,"l":38178.5,"c":38188,"v":10.433}
{"ts":1651595880000,"o":38188,"h":38200,"l":38166.5,"c":38166.5,"v":23.122}
{"ts":1651595940000,"o":38166.5,"h":38166.5,"l":38148,"c":38158.5,"v":33.436}
{"ts":1651596000000,"o":38158.5,"h":38209.5,"l":38080.5,"c":38192.5,"v":439.56}
{"ts":1651596060000,"o":38192.5,"h":38203,"l":38178,"c":38202.5,"v":104.233}
{"ts":1651596120000,"o":38202.5,"h":38238.5,"l":38194,"c":38194,"v":167.047}
{"ts":1651596180000,"o":38194,"h":38211,"l":38185,"c":38210,"v":51.39}
{"ts":1651596240000,"o":38210,"h":38222,"l":38195,"c":38195.5,"v":29.385}
{"ts":1651596300000,"o":38195.5,"h":38199.5,"l":38163,"c":38171.5,"v":20.427}
{"ts":1651596360000,"o":38171.5,"h":38213,"l":38171,"c":38213,"v":25.951}
{"ts":1651596420000,"o":38213,"h":38226.5,"l":38209,"c":38209.5,"v":33.562}
{"ts":1651596480000,"o":38209.5,"h":38240,"l":38209,"c":38227.5,"v":50.298}
{"ts":1651596540000,"o":38227.5,"h":38227.5,"l":38205.5,"c":38209,"v":19.799}
{"ts":1651596600000,"o":38209,"h":38209,"l":38198,"c":38198,"v":9.529}
{"ts":1651596660000,"o":38198,"h":38206.5,"l":38186,"c":38193,"v":9.986}
{"ts":1651596720000,"o":38193,"h":38200,"l":38186,"c":38196.5,"v":13.308}
{"ts":1651596780000,"o":38196.5,"h":38199.5,"l":38186,"c":38186,"v":9.271}
{"ts":1651596840000,"o":38186,"h":38189.5,"l":38170.5,"c":38170.5,"v":18.251}
{"ts":1651596900000,"o":38170.5,"h":38170.5,"l":38123,"c":38133,"v":127.114}
{"ts":1651596960000,"o":38133,"h":38141.5,"l":38123,"c":38135.5,"v":61.356}
{"ts":1651597020000,"o":38135.5,"h":38158,"l":38135.5,"c":38157.5,"v":46.932}
{"ts":1651597080000,"o":38157.5,"h":38186,"l":38147.5,"c":38159,"v":62.083}
{"ts":1651597140000,"o":38159,"h":38159.5,"l":38146,"c":38149.5,"v":16.727}
{"ts":1651597200000,"o":38149.5,"h":38187.5,"l":38145,"c":38173,"v":27.276}
{"ts":1651597260000,"o":38173,"h":38205,"l":38173,"c":38182.5,"v":58.721}
{"ts":1651597320000,"o":38182.5,"h":38183,"l":38161.5,"c":38162,"v":11.868}
{"ts":1651597380000,"o":38162,"h":38168.5,"l":38144,"c":38144,"v":19.748}
{"ts":1651597440000,"o":38144,"h":38144.5,"l":38131.5,"c":38139.5,"v":19.466}
{"ts":1651597500000,"o":38139.5,"h":38141,"l":38136.5,"c":38136.5,"v":15.136}
{"ts":1651597560000,"o":38136.5,"h":38139,"l":38122.5,"c":38123,"v":19.824}
{"ts":1651597620000,"o":38123,"h":38125.5,"l":38107.5,"c":38110,"v":60.24}
{"ts":1651597680000,"o":38110,"h":38130,"l":38110,"c":38127,"v":18.515}
{"ts":1651597740000,"o":38127,"h":38153.5,"l":38127,"c":38143.5,"v":14.762}
{"ts":1651597800000,"o":38143.5,"h":38143.5,"l":38120.5,"c":38120.5,"v":11.904}
{"ts":1651597860000,"o":38120.5,"h":38144.5,"l":38120.5,"c":38144.5,"v":11.323}
{"ts":1651597920000,"o":38144.5,"h":38165.5,"l":38135.5,"c":38165,"v":41.253}
{"ts":1651597980000,"o":38165,"h":38180.5,"l":38164,"c":38164,"v":39.315}
{"ts":1651598040000,"o":38164,"h":38164,"l":38146,"c":38160,"v":46.618}
{"ts":1651598100000,"o":38160,"h":38195,"l":38160,"c":38194.5,"v":62.253}
{"ts":1651598160000,"o":38194.5,"h":38215,"l":38194.5,"c":38214.5,"v":71.843}
{"ts":1651598220000,"o":38214.5,"h":38254,"l":38214.5,"c":38249,"v":94.198}
{"ts":1651598280000,"o":38249,"h":38264,"l":38240,"c":38264,"v":110.849}
{"ts":1651598340000,"o":38264,"h":38283,"l":38249,"c":38250.5,"v":130.04}
{"ts":1651598400000,"o":38250.5,"h":38260,"l":38250.5,"c":38260,"v":16.559}
{"ts":1651598460000,"o":38260,"h":38268.5,"l":38259.5,"c":38260,"v":62.565}
{"ts":1651598520000,"o":38260,"h":38317,"l":38260,"c":38286,"v":177.37}
{"ts":1651598580000,"o":38286,"h":38307,"l":38250,"c":38260,"v":102.73}
{"ts":1651598640000,"o":38260,"h":38260.5,"l":38238,"c":38238,"v":65.063}
{"ts":1651598700000,"o":38238,"h":38238,"l":38212.5,"c":38230,"v":44.704}
{"ts":1651598760000,"o":38230,"h":38238,"l":38230,"c":38237.5,"v":31.121}
{"ts":1651598820000,"o":38237.5,"h":38237.5,"l":38217,"c":38217.5,"v":25.36}
{"ts":1651598880000,"o":38217.5,"h":38230,"l":38212.5,"c":38217,"v":24.145}
{"ts":1651598940000,"o":38217,"h":38217,"l":38216.5,"c":38216.5,"v":4.329}
{"ts":1651599000000,"o":38216.5,"h":38234.5,"l":38212.5,"c":38234.5,"v":18.359}
{"ts":1651599060000,"o":38234.5,"h":38244.5,"l":38228,"c":38228.5,"v":24.275}
{"ts":1651599120000,"o":38228.5,"h":38228.5,"l":38226.5,"c":38227,"v":26.389}
{"ts":1651599180000,"o":38227,"h":38227,"l":38226.5,"c":38227,"v":10.116}
{"ts":1651599240000,"o":38227,"h":38227,"l":38185,"c":38201.5,"v":91.857}
{"ts":1651599300000,"o":38201.5,"h":38218,"l":38188,"c":38188,"v":42.89}
{"ts":1651599360000,"o":38188,"h":38200,"l":38188,"c":38200,"v":5.467}
{"ts":1651599420000,"o":38200,"h":38214.5,"l":38200,"c":38201,"v":8.471}
{"ts":1651599480000,"o":38201,"h":38201,"l":38187.5,"c":38188,"v":27.997}
{"ts":1651599540000,"o":38188,"h":38188,"l":38187.5,"c":38188,"v":10.833}
{"ts":1651599600000,"o":38188,"h":38188,"l":38172,"c":38172,"v":32.746}
{"ts":1651599660000,"o":38172,"h":38172.5,"l":38162,"c":38162.5,"v":26.242}
{"ts":1651599720000,"o":38162.5,"h":38184,"l":38161,"c":38172.5,"v":39.469}
{"ts":1651599780000,"o":38172.5,"h":38173,"l":38172.5,"c":38173,"v":7.191}
{"ts":1651599840000,"o":38173,"h":38211.5,"l":38172.5,"c":38201.5,"v":33.349}
{"ts":1651599900000,"o":38201.5,"h":38201.5,"l":38187,"c":38195,"v":12.859}
{"ts":1651599960000,"o":38195,"h":38207,"l":38194.5,"c":38202.5,"v":5.614}
{"ts":1651600020000,"o":38202.5,"h":38203,"l":38178.5,"c":38178.5,"v":28.924}
{"ts":1651600080000,"o":38178.5,"h":38178.5,"l":38154.5,"c":38154.5,"v":64.527}
{"ts":1651600140000,"o":38154.5,"h":38167,"l":38142.5,"c":38167,"v":69.168}
{"ts":1651600200000,"o":38167,"h":38167,"l":38131,"c":38131.5,"v":25.108}
{"ts":1651600260000,"o":38131.5,"h":38131.5,"l":38121.5,"c":38122,"v":42.292}
{"ts":1651600320000,"o":38122,"h":38128.5,"l":38100,"c":38118.5,"v":75.877}
{"ts":1651600380000,"o":38118.5,"h":38118.5,"l":38099.5,"c":38099.5,"v":27.77}
{"ts":1651600440000,"o":38099.5,"h":38118.5,"l":38090,"c":38110,"v":34.287}
{"ts":1651600500000,"o":38110,"h":38110,"l":38094.5,"c":38095,"v":28.073}
{"ts":1651600560000,"o":38095,"h":38099,"l":38081.5,"c":38081.5,"v":50.204}
{"ts":1651600620000,"o":38081.5,"h":38119,"l":38070,"c":38106.5,"v":162.05}
{"ts":1651600680000,"o":38106.5,"h":38107,"l":38086,"c":38086,"v":114.672}
{"ts":1651600740000,"o":38086,"h":38086,"l":38050,"c":38050,"v":176.423}
{"ts":1651600800000,"o":38050,"h":38050,"l":37945,"c":38003.5,"v":870.669}
{"ts":1651600860000,"o":38003.5,"h":38014.5,"l":37899,"c":37998,"v":718.285}
{"ts":1651600920000,"o":37998,"h":38004.5,"l":37910,"c":37966,"v":248.93}
{"ts":1651600980000,"o":37966,"h":37975.5,"l":37900,"c":37902,"v":141.594}
{"ts":1651601040000,"o":37902,"h":37950.5,"l":37902,"c":37905.5,"v":176.827}
{"ts":1651601100000,"o":37905.5,"h":37906,"l":37820.5,"c":37877.5,"v":577.773}
{"ts":1651601160000,"o":37877.5,"h":37877.5,"l":37824.5,"c":37832.5,"v":197.265}
{"ts":1651601220000,"o":37832.5,"h":37881,"l":37820,"c":37850.5,"v":188.755}
{"ts":1651601280000,"o":37850.5,"h":37861,"l":37820,"c":37820.5,"v":110.2}
{"ts":1651601340000,"o":37820.5,"h":37866,"l":37803,"c":37825,"v":271.029}
{"ts":1651601400000,"o":37825,"h":37828.5,"l":37790,"c":37815.5,"v":231.538}
{"ts":1651601460000,"o":37815.5,"h":37815.5,"l":37780,"c":37780,"v":185.125}
{"ts":1651601520000,"o":37780,"h":37809,"l":37770,"c":37809,"v":85.886}
{"ts":1651601580000,"o":37809,"h":37825.5,"l":37788,"c":37788.5,"v":137.516}
{"ts":1651601640000,"o":37788.5,"h":37807,"l":37788,"c":37789.5,"v":42.932}
{"ts":1651601700000,"o":37789.5,"h":37822.5,"l":37752,"c":37805.5,"v":273.925}
{"ts":1651601760000,"o":37805.5,"h":37811,"l":37780,"c":37790,"v":101.314}
{"ts":1651601820000,"o":37790,"h":37799.5,"l":37737,"c":37749,"v":236.434}
{"ts":1651601880000,"o":37749,"h":37772,"l":37749,"c":37756.5,"v":120.468}
{"ts":1651601940000,"o":37756.5,"h":37756.5,"l":37739.5,"c":37740,"v":88.013}
{"ts":1651602000000,"o":37740,"h":37756,"l":37715,"c":37738,"v":178.113}
{"ts":1651602060000,"o":37738,"h":37747.5,"l":37735,"c":37747.5,"v":51.866}
{"ts":1651602120000,"o":37747.5,"h":37750,"l":37712,"c":37726,"v":73.425}
{"ts":1651602180000,"o":37726,"h":37737.5,"l":37707,"c":37710,"v":115.841}
{"ts":1651602240000,"o":37710,"h":37721,"l":37708.5,"c":37716,"v":44.823}
{"ts":1651602300000,"o":37716,"h":37716.5,"l":37709,"c":37714,"v":80.388}
{"ts":1651602360000,"o":37714,"h":37714.5,"l":37704,"c":37704.5,"v":51}
{"ts":1651602420000,"o":37704.5,"h":37711,"l":37672,"c":37694,"v":251.233}
{"ts":1651602480000,"o":37694,"h":37706.5,"l":37673.5,"c":37692.5,"v":145.926}
{"ts":1651602540000,"o":37692.5,"h":37693,"l":37621,"c":37634.5,"v":362.75}
{"ts":1651602600000,"o":37634.5,"h":37740,"l":37572.5,"c":37739.5,"v":899.453}
{"ts":1651602660000,"o":37739.5,"h":37771,"l":37714.5,"c":37737,"v":385.435}
{"ts":1651602720000,"o":37737,"h":37776,"l":37727.5,"c":37762.5,"v":171.262}
{"ts":1651602780000,"o":37762.5,"h":37762.5,"l":37708.5,"c":37717,"v":116.357}
{"ts":1651602840000,"o":37717,"h":37777.5,"l":37716.5,"c":37768.5,"v":100.276}
{"ts":1651602900000,"o":37768.5,"h":37840,"l":37751.5,"c":37834,"v":280.974}
{"ts":1651602960000,"o":37834,"h":37848.5,"l":37810.5,"c":37811,"v":210.833}
{"ts":1651603020000,"o":37811,"h":37811,"l":37751,"c":37776.5,"v":132.559}
{"ts":1651603080000,"o":37776.5,"h":37778,"l":37724.5,"c":37732,"v":140.941}
{"ts":1651603140000,"o":37732,"h":37732,"l":37662.5,"c":37667.5,"v":318.19}
{"ts":1651603200000,"o":37667.5,"h":37680,"l":37589,"c":37623,"v":511.517}
{"ts":1651603260000,"o":37623,"h":37623,"l":37594.5,"c":37605.5,"v":143.251}
{"ts":1651603320000,"o":37605.5,"h":37616.5,"l":37557,"c":37571,"v":317.64}
{"ts":1651603380000,"o":37571,"h":37601,"l":37557.5,"c":37597,"v":120.035}
{"ts":1651603440000,"o":37597,"h":37672,"l":37586.5,"c":37660,"v":183.652}
{"ts":1651603500000,"o":37660,"h":37681.5,"l":37586.5,"c":37655,"v":227.746}
{"ts":1651603560000,"o":37655,"h":37675,"l":37616,"c":37632,"v":98.722}
{"ts":1651603620000,"o":37632,"h":37675,"l":37620,"c":37642.5,"v":98.156}
{"ts":1651603680000,"o":37642.5,"h":37662,"l":37630,"c":37630,"v":57.16}
{"ts":1651603740000,"o":37630,"h":37660,"l":37630,"c":37646,"v":59.725}
{"ts":1651603800000,"o":37646,"h":37646.5,"l":37630,"c":37635.5,"v":32.969}
{"ts":1651603860000,"o":37635.5,"h":37650,"l":37635,"c":37643,"v":54.248}
{"ts":1651603920000,"o":37643,"h":37688,"l":37643,"c":37676.5,"v":105.27}
{"ts":1651603980000,"o":37676.5,"h":37676.5,"l":37655.5,"c":37662.5,"v":22.998}
{"ts":1651604040000,"o":37662.5,"h":37675,"l":37658.5,"c":37659,"v":37.753}
{"ts":1651604100000,"o":37659,"h":37698,"l":37659,"c":37697.5,"v":63.276}
{"ts":1651604160000,"o":37697.5,"h":37749,"l":37697.5,"c":37742.5,"v":244.434}
{"ts":1651604220000,"o":37742.5,"h":37752.5,"l":37714.5,"c":37714.5,"v":86.784}
{"ts":1651604280000,"o":37714.5,"h":37715,"l":37707,"c":37713,"v":60.34}
{"ts":1651604340000,"o":37713,"h":37776,"l":37713,"c":37764.5,"v":122.2}
{"ts":1651604400000,"o":37764.5,"h":37770.5,"l":37723.5,"c":37726,"v":90.456}
{"ts":1651604460000,"o":37726,"h":37741.5,"l":37724.5,"c":37724.5,"v":30.815}
{"ts":1651604520000,"o":37724.5,"h":37725,"l":37671.5,"c":37671.5,"v":53.944}
{"ts":1651604580000,"o":37671.5,"h":37702.5,"l":37671.5,"c":37696,"v":48.373}
{"ts":1651604640000,"o":37696,"h":37712.5,"l":37679.5,"c":37679.5,"v":37.802}
{"ts":1651604700000,"o":37679.5,"h":37694,"l":37673,"c":37688.5,"v":29.159}
{"ts":1651604760000,"o":37688.5,"h":37710,"l":37681.5,"c":37697.5,"v":43.152}
{"ts":1651604820000,"o":37697.5,"h":37697.5,"l":37675.5,"c":37678,"v":26.58}
{"ts":1651604880000,"o":37678,"h":37680,"l":37677.5,"c":37678,"v":59.591}
{"ts":1651604940000,"o":37678,"h":37678,"l":37661.5,"c":37672.5,"v":29.941}
{"ts":1651605000000,"o":37672.5,"h":37700,"l":37645.5,"c":37666.5,"v":89.809}
{"ts":1651605060000,"o":37666.5,"h":37692.5,"l":37666.5,"c":37692.5,"v":20.763}
{"ts":1651605120000,"o":37692.5,"h":37709,"l":37692,"c":37702,"v":38.079}
{"ts":1651605180000,"o":37702,"h":37728.5,"l":37702,"c":37707.5,"v":41.897}
{"ts":1651605240000,"o":37707.5,"h":37715.5,"l":37707,"c":37710.5,"v":12.036}
{"ts":1651605300000,"o":37710.5,"h":37710.5,"l":37670,"c":37678.5,"v":38.208}
{"ts":1651605360000,"o":37678.5,"h":37722,"l":37678.5,"c":37716.5,"v":21.939}
{"ts":1651605420000,"o":37716.5,"h":37732.5,"l":37711,"c":37715.5,"v":52.591}
{"ts":1651605480000,"o":37715.5,"h":37716,"l":37684,"c":37684,"v":33.963}
{"ts":1651605540000,"o":37684,"h":37690.5,"l":37676.5,"c":37690.5,"v":21.013}
{"ts":1651605600000,"o":37690.5,"h":37715.5,"l":37678.5,"c":37715.5,"v":20.161}
{"ts":1651605660000,"o":37715.5,"h":37723.5,"l":37689,"c":37700,"v":44.659}
{"ts":1651605720000,"o":37700,"h":37706.5,"l":37680,"c":37706.5,"v":26.424}
{"ts":1651605780000,"o":37706.5,"h":37706.5,"l":37650.5,"c":37650.5,"v":50.024}
{"ts":1651605840000,"o":37650.5,"h":37663,"l":37624,"c":37663,"v":113.904}
{"ts":1651605900000,"o":37663,"h":37663,"l":37629,"c":37629.5,"v":59.964}
{"ts":1651605960000,"o":37629.5,"h":37637.5,"l":37629,"c":37637.5,"v":30.187}
{"ts":1651606020000,"o":37637.5,"h":37671.5,"l":37637,"c":37671.5,"v":30.256}
{"ts":1651606080000,"o":37671.5,"h":37671.5,"l":37645.5,"c":37646,"v":33.809}
{"ts":1651606140000,"o":37646,"h":37653,"l":37645,"c":37645,"v":12.325}
{"ts":1651606200000,"o":37645,"h":37667,"l":37645,"c":37666.5,"v":28.548}
{"ts":1651606260000,"o":37666.5,"h":37677.5,"l":37647.5,"c":37648,"v":66.68}
{"ts":1651606320000,"o":37648,"h":37648,"l":37615,"c":37644,"v":67.348}
{"ts":1651606380000,"o":37644,"h":37658,"l":37621.5,"c":37658,"v":53.206}
{"ts":1651606440000,"o":37658,"h":37677.5,"l":37658,"c":37661,"v":25.07}
{"ts":1651606500000,"o":37661,"h":37664,"l":37616.5,"c":37617,"v":98.098}
{"ts":1651606560000,"o":37617,"h":37617,"l":37573.5,"c":37598,"v":218.326}
{"ts":1651606620000,"o":37598,"h":37629.5,"l":37586,"c":37629.5,"v":54.708}
{"ts":1651606680000,"o":37629.5,"h":37648,"l":37606.5,"c":37630,"v":74.541}
{"ts":1651606740000,"o":37630,"h":37630,"l":37500,"c":37568,"v":483.126}
{"ts":1651606800000,"o":37568,"h":37568.5,"l":37512,"c":37519.5,"v":145.959}
{"ts":1651606860000,"o":37519.5,"h":37567,"l":37519,"c":37566.5,"v":159.839}
{"ts":1651606920000,"o":37566.5,"h":37591.5,"l":37560,"c":37569,"v":71.33}
{"ts":1651606980000,"o":37569,"h":37576,"l":37525.5,"c":37540,"v":133.426}
{"ts":1651607040000,"o":37540,"h":37569,"l":37530,"c":37569,"v":39.306}
{"ts":1651607100000,"o":37569,"h":37569,"l":37535.5,"c":37548.5,"v":50.527}
{"ts":1651607160000,"o":37548.5,"h":37570,"l":37544.5,"c":37570,"v":40.214}
{"ts":1651607220000,"o":37570,"h":37638.5,"l":37569.5,"c":37599.5,"v":111.628}
{"ts":1651607280000,"o":37599.5,"h":37641,"l":37599,"c":37630,"v":120.099}
{"ts":1651607340000,"o":37630,"h":37642,"l":37617,"c":37617,"v":46.891}
{"ts":1651607400000,"o":37617,"h":37699.5,"l":37617,"c":37688.5,"v":94.151}
{"ts":1651607460000,"o":37688.5,"h":37727.5,"l":37671,"c":37689,"v":164.099}
{"ts":1651607520000,"o":37689,"h":37715.5,"l":37687,"c":37714,"v":52.498}
{"ts":1651607580000,"o":37714,"h":37740.5,"l":37713.5,"c":37717.5,"v":85.823}
{"ts":1651607640000,"o":37717.5,"h":37744.5,"l":37717.5,"c":37736.5,"v":61.288}
{"ts":1651607700000,"o":37736.5,"h":37746.5,"l":37708,"c":37736,"v":107.929}
{"ts":1651607760000,"o":37736,"h":37742,"l":37730,"c":37735,"v":34.154}
{"ts":1651607820000,"o":37735,"h":37735,"l":37720.5,"c":37734,"v":35.002}
{"ts":1651607880000,"o":37734,"h":37787,"l":37734,"c":37772,"v":114.111}
{"ts":1651607940000,"o":37772,"h":37772,"l":37705.5,"c":37713,"v":64.992}
{"ts":1651608000000,"o":37713,"h":37724,"l":37700,"c":37717,"v":183.854}
{"ts":1651608060000,"o":37717,"h":37719.5,"l":37695,"c":37696.5,"v":51.023}
{"ts":1651608120000,"o":37696.5,"h":37710,"l":37684,"c":37709.5,"v":68.121}
{"ts":1651608180000,"o":37709.5,"h":37710,"l":37672,"c":37672.5,"v":88.941}
{"ts":1651608240000,"o":37672.5,"h":37716.5,"l":37672,"c":37716.5,"v":34.578}
{"ts":1651608300000,"o":37716.5,"h":37716.5,"l":37688,"c":37705.5,"v":31.489}
{"ts":1651608360000,"o":37705.5,"h":37724,"l":37690,"c":37690.5,"v":43.689}
{"ts":1651608420000,"o":37690.5,"h":37690.5,"l":37680,"c":37680,"v":62.828}
{"ts":1651608480000,"o":37680,"h":37680,"l":37650,"c":37650,"v":72.976}
{"ts":1651608540000,"o":37650,"h":37650,"l":37631.5,"c":37650,"v":62.147}
{"ts":1651608600000,"o":37650,"h":37678.5,"l":37649.5,"c":37668,"v":52.576}
{"ts":1651608660000,"o":37668,"h":37668,"l":37623.5,"c":37624,"v":63.5}
{"ts":1651608720000,"o":37624,"h":37645.5,"l":37624,"c":37638.5,"v":14.678}
{"ts":1651608780000,"o":37638.5,"h":37638.5,"l":37615,"c":37615,"v":42.525}
{"ts":1651608840000,"o":37615,"h":37640.5,"l":37601,"c":37627,"v":79.941}
{"ts":1651608900000,"o":37627,"h":37640,"l":37611,"c":37611,"v":21.675}
{"ts":1651608960000,"o":37611,"h":37621.5,"l":37575,"c":37620.5,"v":70.266}
{"ts":1651609020000,"o":37620.5,"h":37621,"l":37604.5,"c":37604.5,"v":58.903}
{"ts":1651609080000,"o":37604.5,"h":37605,"l":37590,"c":37595,"v":66.452}
{"ts":1651609140000,"o":37595,"h":37595,"l":37580,"c":37580,"v":29.461}
{"ts":1651609200000,"o":37580,"h":37585.5,"l":37580,"c":37585.5,"v":17.168}
{"ts":1651609260000,"o":37585.5,"h":37585.5,"l":37560,"c":37560.5,"v":86.925}
{"ts":1651609320000,"o":37560.5,"h":37564,"l":37540.5,"c":37564,"v":92.511}
{"ts":1651609380000,"o":37564,"h":37587,"l":37563.5,"c":37577.5,"v":47.022}
{"ts":1651609440000,"o":37577.5,"h":37647.5,"l":37577.5,"c":37633.5,"v":96.999}
{"ts":1651609500000,"o":37633.5,"h":37656,"l":37633.5,"c":37639,"v":93.212}
{"ts":1651609560000,"o":37639,"h":37650,"l":37634,"c":37650,"v":23.155}
{"ts":1651609620000,"o":37650,"h":37655,"l":37649.5,"c":37652.5,"v":16.184}
{"ts":1651609680000,"o":37652.5,"h":37666.5,"l":37652.5,"c":37666.5,"v":34.269}
{"ts":1651609740000,"o":37666.5,"h":37666.5,"l":37640.5,"c":37649.5,"v":54.515}
{"ts":1651609800000,"o":37649.5,"h":37650,"l":37642.5,"c":37650,"v":22.871}
{"ts":1651609860000,"o":37650,"h":37660,"l":37649.5,"c":37659.5,"v":22.761}
{"ts":1651609920000,"o":37659.5,"h":37672.5,"l":37659.5,"c":37663,"v":89.206}
{"ts":1651609980000,"o":37663,"h":37670,"l":37662.5,"c":37667,"v":42.421}
{"ts":1651610040000,"o":37667,"h":37667,"l":37639.5,"c":37651,"v":59.507}
{"ts":1651610100000,"o":37651,"h":37651,"l":37640.5,"c":37640.5,"v":31.134}
{"ts":1651610160000,"o":37640.5,"h":37651,"l":37640.5,"c":37651,"v":7.587}
{"ts":1651610220000,"o":37651,"h":37651,"l":37650.5,"c":37651,"v":9.963}
{"ts":1651610280000,"o":37651,"h":37651,"l":37636.5,"c":37637,"v":9.827}
{"ts":1651610340000,"o":37637,"h":37637,"l":37609.5,"c":37610,"v":24.414}
{"ts":1651610400000,"o":37610,"h":37639.5,"l":37602.5,"c":37633,"v":24.632}
{"ts":1651610460000,"o":37633,"h":37633,"l":37614,"c":37617.5,"v":28.187}
{"ts":1651610520000,"o":37617.5,"h":37618,"l":37617.5,"c":37617.5,"v":27.066}
{"ts":1651610580000,"o":37617.5,"h":37618,"l":37590.5,"c":37590.5,"v":32.043}
{"ts":1651610640000,"o":37590.5,"h":37601,"l":37590.5,"c":37597,"v":26.644}
{"ts":1651610700000,"o":37597,"h":37604,"l":37596.5,"c":37603.5,"v":23.54}
{"ts":1651610760000,"o":37603.5,"h":37622.5,"l":37603.5,"c":37609.5,"v":18.502}
{"ts":1651610820000,"o":37609.5,"h":37623,"l":37609,"c":37623,"v":10.146}
{"ts":1651610880000,"o":37623,"h":37635,"l":37616,"c":37616,"v":13.433}
{"ts":1651610940000,"o":37616,"h":37616.5,"l":37597.5,"c":37597.5,"v":23.059}
{"ts":1651611000000,"o":37597.5,"h":37616,"l":37597,"c":37616,"v":31.035}
{"ts":1651611060000,"o":37616,"h":37625.5,"l":37615.5,"c":37625,"v":22.324}
{"ts":1651611120000,"o":37625,"h":37627.5,"l":37625,"c":37627,"v":16.789}
{"ts":1651611180000,"o":37627,"h":37641,"l":37627,"c":37640,"v":20.868}
{"ts":1651611240000,"o":37640,"h":37640,"l":37616,"c":37616.5,"v":21.094}
{"ts":1651611300000,"o":37616.5,"h":37625.5,"l":37611,"c":37621.5,"v":44.227}
{"ts":1651611360000,"o":37621.5,"h":37626,"l":37620.5,"c":37625.5,"v":14.815}
{"ts":1651611420000,"o":37625.5,"h":37626,"l":37625.5,"c":37625.5,"v":7.116}
{"ts":1651611480000,"o":37625.5,"h":37635,"l":37625.5,"c":37634.5,"v":23.844}
{"ts":1651611540000,"o":37634.5,"h":37884.5,"l":37634.5,"c":37797,"v":751.906}
{"ts":1651611600000,"o":37797,"h":37805.5,"l":37776.5,"c":37776.5,"v":135.701}
{"ts":1651611660000,"o":37776.5,"h":37777,"l":37740,"c":37740.5,"v":65.56}
{"ts":1651611720000,"o":37740.5,"h":37758,"l":37730.5,"c":37731.5,"v":64.089}
{"ts":1651611780000,"o":37731.5,"h":37746,"l":37731.5,"c":37745.5,"v":74.675}
{"ts":1651611840000,"o":37745.5,"h":37758,"l":37745.5,"c":37758,"v":43.303}
{"ts":1651611900000,"o":37758,"h":37758,"l":37669,"c":37669.5,"v":125.34}
{"ts":1651611960000,"o":37669.5,"h":37669.5,"l":37631,"c":37657,"v":81.597}
{"ts":1651612020000,"o":37657,"h":37657,"l":37639,"c":37649,"v":41.613}
{"ts":1651612080000,"o":37649,"h":37674,"l":37641,"c":37674,"v":20.723}
{"ts":1651612140000,"o":37674,"h":37684.5,"l":37663,"c":37663.5,"v":35.222}
{"ts":1651612200000,"o":37663.5,"h":37673,"l":37660,"c":37673,"v":15.059}
{"ts":1651612260000,"o":37673,"h":37722,"l":37673,"c":37718,"v":47.323}
{"ts":1651612320000,"o":37718,"h":37737,"l":37717.5,"c":37733,"v":107.333}
{"ts":1651612380000,"o":37733,"h":37763.5,"l":37731,"c":37755.5,"v":77.983}
{"ts":1651612440000,"o":37755.5,"h":37809,"l":37752.5,"c":37794,"v":191.216}
{"ts":1651612500000,"o":37794,"h":37807.5,"l":37764,"c":37764.5,"v":45.2}
{"ts":1651612560000,"o":37764.5,"h":37780,"l":37764,"c":37780,"v":27.173}
{"ts":1651612620000,"o":37780,"h":37797,"l":37779,"c":37780,"v":24.574}
{"ts":1651612680000,"o":37780,"h":37798.5,"l":37780,"c":37798.5,"v":50.116}
{"ts":1651612740000,"o":37798.5,"h":37830,"l":37790.5,"c":37818,"v":74.132}
{"ts":1651612800000,"o":37818,"h":37818,"l":37785.5,"c":37785.5,"v":25.174}
{"ts":1651612860000,"o":37785.5,"h":37789.5,"l":37781,"c":37782.5,"v":13.571}
{"ts":1651612920000,"o":37782.5,"h":37788.5,"l":37782.5,"c":37788.5,"v":7.943}
{"ts":1651612980000,"o":37788.5,"h":37862,"l":37788.5,"c":37839.5,"v":105.375}
{"ts":1651613040000,"o":37839.5,"h":37873,"l":37815,"c":37863,"v":139.351}
{"ts":1651613100000,"o":37863,"h":37911.5,"l":37863,"c":37886,"v":180.126}
{"ts":1651613160000,"o":37886,"h":37917,"l":37882.5,"c":37907.5,"v":107.029}
{"ts":1651613220000,"o":37907.5,"h":38031,"l":37907.5,"c":38026,"v":414.225}
{"ts":1651613280000,"o":38026,"h":38042,"l":37918,"c":37922.5,"v":197.218}
{"ts":1651613340000,"o":37922.5,"h":37950,"l":37922,"c":37950,"v":113.281}
{"ts":1651613400000,"o":37950,"h":37976.5,"l":37939,"c":37939,"v":83.671}
{"ts":1651613460000,"o":37939,"h":37939,"l":37890.5,"c":37894,"v":95.163}
{"ts":1651613520000,"o":37894,"h":37894.5,"l":37855,"c":37870.5,"v":105.479}
{"ts":1651613580000,"o":37870.5,"h":37871,"l":37841.5,"c":37849.5,"v":30.12}
{"ts":1651613640000,"o":37849.5,"h":37893.5,"l":37849.5,"c":37893,"v":33.893}
{"ts":1651613700000,"o":37893,"h":37893,"l":37802.5,"c":37809.5,"v":107.879}
{"ts":1651613760000,"o":37809.5,"h":37813.5,"l":37805.5,"c":37812,"v":33.854}
{"ts":1651613820000,"o":37812,"h":37812.5,"l":37757,"c":37768,"v":63.916}
{"ts":1651613880000,"o":37768,"h":37771.5,"l":37722,"c":37771.5,"v":164.172}
{"ts":1651613940000,"o":37771.5,"h":37818,"l":37745.5,"c":37746,"v":95.953}
{"ts":1651614000000,"o":37746,"h":37806.5,"l":37745.5,"c":37792.5,"v":72.296}
{"ts":1651614060000,"o":37792.5,"h":37805,"l":37789,"c":37800,"v":26.522}
{"ts":1651614120000,"o":37800,"h":37800,"l":37795.5,"c":37795.5,"v":14.639}
{"ts":1651614180000,"o":37795.5,"h":37806.5,"l":37762.5,"c":37783,"v":58.666}
{"ts":1651614240000,"o":37783,"h":37819.5,"l":37773,"c":37796,"v":26.502}
{"ts":1651614300000,"o":37796,"h":37801,"l":37796,"c":37801,"v":10}
{"ts":1651614360000,"o":37801,"h":37816,"l":37801,"c":37816,"v":11.299}
{"ts":1651614420000,"o":37816,"h":37837.5,"l":37815.5,"c":37837.5,"v":30.113}
{"ts":1651614480000,"o":37837.5,"h":37839.5,"l":37828.5,"c":37839.5,"v":27.771}
{"ts":1651614540000,"o":37839.5,"h":37875,"l":37838,"c":37847.5,"v":95.573}
{"ts":1651614600000,"o":37847.5,"h":37847.5,"l":37832.5,"c":37833,"v":36.352}
{"ts":1651614660000,"o":37833,"h":37833,"l":37804.5,"c":37804.5,"v":14.267}
{"ts":1651614720000,"o":37804.5,"h":37805,"l":37801,"c":37801.5,"v":12.027}
{"ts":1651614780000,"o":37801.5,"h":37801.5,"l":37751.5,"c":37776.5,"v":76.832}
{"ts":1651614840000,"o":37776.5,"h":37787,"l":37776,"c":37777.5,"v":67.141}
{"ts":1651614900000,"o":37777.5,"h":37777.5,"l":37735,"c":37766,"v":101.447}
{"ts":1651614960000,"o":37766,"h":37828,"l":37766,"c":37803.5,"v":84.478}
{"ts":1651615020000,"o":37803.5,"h":37804,"l":37786,"c":37786,"v":15.966}
{"ts":1651615080000,"o":37786,"h":37804,"l":37786,"c":37804,"v":27.717}
{"ts":1651615140000,"o":37804,"h":37805.5,"l":37804,"c":37805.5,"v":16.938}
{"ts":1651615200000,"o":37805.5,"h":37807,"l":37792,"c":37806.5,"v":27.18}
{"ts":1651615260000,"o":37806.5,"h":37807,"l":37795,"c":37795.5,"v":8.63}
{"ts":1651615320000,"o":37795.5,"h":37802.5,"l":37795,"c":37802.5,"v":6.102}
{"ts":1651615380000,"o":37802.5,"h":37802.5,"l":37789,"c":37795,"v":40.434}
{"ts":1651615440000,"o":37795,"h":37805,"l":37755,"c":37768,"v":44.264}
{"ts":1651615500000,"o":37768,"h":37782.5,"l":37745.5,"c":37748,"v":26.514}
{"ts":1651615560000,"o":37748,"h":37755.5,"l":37735,"c":37755.5,"v":64.979}
{"ts":1651615620000,"o":37755.5,"h":37782.5,"l":37755,"c":37782.5,"v":29.978}
{"ts":1651615680000,"o":37782.5,"h":37824,"l":37782.5,"c":37802.5,"v":43.68}
{"ts":1651615740000,"o":37802.5,"h":37802.5,"l":37766.5,"c":37767,"v":15.38}
{"ts":1651615800000,"o":37767,"h":37767,"l":37761,"c":37761.5,"v":24.477}
{"ts":1651615860000,"o":37761.5,"h":37774,"l":37761,"c":37761.5,"v":9.28}
{"ts":1651615920000,"o":37761.5,"h":37769,"l":37761,"c":37761,"v":7.327}
{"ts":1651615980000,"o":37761,"h":37771.5,"l":37761,"c":37771.5,"v":20.577}
{"ts":1651616040000,"o":37771.5,"h":37786.5,"l":37771.5,"c":37786.5,"v":21.181}
{"ts":1651616100000,"o":37786.5,"h":37794.5,"l":37764,"c":37794.5,"v":14.23}
{"ts":1651616160000,"o":37794.5,"h":37850,"l":37794.5,"c":37850,"v":64.948}
{"ts":1651616220000,"o":37850,"h":37850,"l":37830.5,"c":37830.5,"v":30.344}
{"ts":1651616280000,"o":37830.5,"h":37831,"l":37822,"c":37822.5,"v":14.731}
{"ts":1651616340000,"o":37822.5,"h":37826,"l":37822.5,"c":37825.5,"v":6.311}
{"ts":1651616400000,"o":37825.5,"h":37848.5,"l":37825.5,"c":37844.5,"v":15.671}
{"ts":1651616460000,"o":37844.5,"h":37880,"l":37832,"c":37859.5,"v":47.13}
{"ts":1651616520000,"o":37859.5,"h":37859.5,"l":37850,"c":37859.5,"v":29.806}
{"ts":1651616580000,"o":37859.5,"h":37859.5,"l":37859,"c":37859.5,"v":3.64}
{"ts":1651616640000,"o":37859.5,"h":37869.5,"l":37856,"c":37856,"v":28.717}
{"ts":1651616700000,"o":37856,"h":37859,"l":37830.5,"c":37859,"v":70.431}
{"ts":1651616760000,"o":37859,"h":37870,"l":37859,"c":37862,"v":20.249}
{"ts":1651616820000,"o":37862,"h":37866.5,"l":37862,"c":37866.5,"v":9.179}
{"ts":1651616880000,"o":37866.5,"h":37866.5,"l":37844.5,"c":37854,"v":17.616}
{"ts":1651616940000,"o":37854,"h":37854,"l":37847,"c":37850,"v":7.997}
{"ts":1651617000000,"o":37850,"h":37853,"l":37845.5,"c":37853,"v":8.733}
{"ts":1651617060000,"o":37853,"h":37853,"l":37850,"c":37850,"v":7.283}
{"ts":1651617120000,"o":37850,"h":37850.5,"l":37850,"c":37850.5,"v":5.182}
{"ts":1651617180000,"o":37850.5,"h":37850.5,"l":37850,"c":37850,"v":4.53}
{"ts":1651617240000,"o":37850,"h":37850.5,"l":37833.5,"c":37843.5,"v":29.04}
{"ts":1651617300000,"o":37843.5,"h":37843.5,"l":37838,"c":37843.5,"v":14.915}
{"ts":1651617360000,"o":37843.5,"h":37844,"l":37843,"c":37843.5,"v":5.037}
{"ts":1651617420000,"o":37843.5,"h":37844,"l":37830,"c":37830.5,"v":10.562}
{"ts":1651617480000,"o":37830.5,"h":37830.5,"l":37800,"c":37825,"v":28.599}
{"ts":1651617540000,"o":37825,"h":37839.5,"l":37824,"c":37824,"v":22.415}
{"ts":1651617600000,"o":37824,"h":37824,"l":37786.5,"c":37805.5,"v":123.882}
{"ts":1651617660000,"o":37805.5,"h":37805.5,"l":37805,"c":37805,"v":27.576}
{"ts":1651617720000,"o":37805,"h":37805.5,"l":37785.5,"c":37785.5,"v":27.952}
{"ts":1651617780000,"o":37785.5,"h":37802,"l":37785.5,"c":37801.5,"v":18.013}
{"ts":1651617840000,"o":37801.5,"h":37802,"l":37800,"c":37800.5,"v":4.811}
{"ts":1651617900000,"o":37800.5,"h":37800.5,"l":37784,"c":37784,"v":14.481}
{"ts":1651617960000,"o":37784,"h":37784.5,"l":37784,"c":37784.5,"v":6.472}
{"ts":1651618020000,"o":37784.5,"h":37784.5,"l":37778.5,"c":37778.5,"v":15.028}
{"ts":1651618080000,"o":37778.5,"h":37802,"l":37778.5,"c":37800,"v":15.671}
{"ts":1651618140000,"o":37800,"h":37810.5,"l":37797,"c":37810.5,"v":10.824}
{"ts":1651618200000,"o":37810.5,"h":37812.5,"l":37804.5,"c":37804.5,"v":8.807}
{"ts":1651618260000,"o":37804.5,"h":37805,"l":37797.5,"c":37798,"v":4.975}
{"ts":1651618320000,"o":37798,"h":37798,"l":37795,"c":37795,"v":14.423}
{"ts":1651618380000,"o":37795,"h":37795.5,"l":37780,"c":37780,"v":9.568}
{"ts":1651618440000,"o":37780,"h":37785,"l":37780,"c":37785,"v":7.749}
{"ts":1651618500000,"o":37785,"h":37785,"l":37784.5,"c":37784.5,"v":2.78}
{"ts":1651618560000,"o":37784.5,"h":37784.5,"l":37756.5,"c":37760.5,"v":24.721}
{"ts":1651618620000,"o":37760.5,"h":37770.5,"l":37760.5,"c":37762.5,"v":14.567}
{"ts":1651618680000,"o":37762.5,"h":37766,"l":37762.5,"c":37763,"v":4.935}
{"ts":1651618740000,"o":37763,"h":37763,"l":37745,"c":37745,"v":32.262}
{"ts":1651618800000,"o":37745,"h":37745.5,"l":37745,"c":37745,"v":17.805}
{"ts":1651618860000,"o":37745,"h":37745,"l":37688.5,"c":37709.5,"v":161.39}
{"ts":1651618920000,"o":37709.5,"h":37747.5,"l":37709.5,"c":37724,"v":58.222}
{"ts":1651618980000,"o":37724,"h":37730,"l":37723.5,"c":37729.5,"v":10.016}
{"ts":1651619040000,"o":37729.5,"h":37730,"l":37702.5,"c":37702.5,"v":32.25}
{"ts":1651619100000,"o":37702.5,"h":37725,"l":37702.5,"c":37725,"v":39.738}
{"ts":1651619160000,"o":37725,"h":37725,"l":37712,"c":37712.5,"v":16.574}
{"ts":1651619220000,"o":37712.5,"h":37730,"l":37706.5,"c":37730,"v":15.109}
{"ts":1651619280000,"o":37730,"h":37730,"l":37676.5,"c":37687,"v":61.833}
{"ts":1651619340000,"o":37687,"h":37687.5,"l":37631,"c":37657.5,"v":110.985}
{"ts":1651619400000,"o":37657.5,"h":37671.5,"l":37636,"c":37669.5,"v":50.769}
{"ts":1651619460000,"o":37669.5,"h":37700,"l":37669,"c":37681,"v":29.402}
{"ts":1651619520000,"o":37681,"h":37700,"l":37680.5,"c":37693,"v":16.04}
{"ts":1651619580000,"o":37693,"h":37693.5,"l":37665,"c":37675,"v":13.622}
{"ts":1651619640000,"o":37675,"h":37675.5,"l":37663,"c":37663.5,"v":13.597}
{"ts":1651619700000,"o":37663.5,"h":37668.5,"l":37663,"c":37668.5,"v":14.582}
{"ts":1651619760000,"o":37668.5,"h":37675.5,"l":37668,"c":37675,"v":13.424}
{"ts":1651619820000,"o":37675,"h":37675.5,"l":37675,"c":37675.5,"v":4.733}
{"ts":1651619880000,"o":37675.5,"h":37690,"l":37675,"c":37686,"v":28.533}
{"ts":1651619940000,"o":37686,"h":37687,"l":37675.5,"c":37686.5,"v":24.041}
{"ts":1651620000000,"o":37686.5,"h":37700,"l":37686.5,"c":37700,"v":12.474}
{"ts":1651620060000,"o":37700,"h":37700,"l":37687.5,"c":37687.5,"v":6.385}
{"ts":1651620120000,"o":37687.5,"h":37687.5,"l":37686,"c":37686,"v":8.741}
{"ts":1651620180000,"o":37686,"h":37691,"l":37675,"c":37689.5,"v":19.537}
{"ts":1651620240000,"o":37689.5,"h":37689.5,"l":37680,"c":37683.5,"v":5.266}
{"ts":1651620300000,"o":37683.5,"h":37684,"l":37668,"c":37678.5,"v":12.465}
{"ts":1651620360000,"o":37678.5,"h":37707.5,"l":37678,"c":37707,"v":15.277}
{"ts":1651620420000,"o":37707,"h":37707.5,"l":37678.5,"c":37678.5,"v":7.802}
{"ts":1651620480000,"o":37678.5,"h":37678.5,"l":37678,"c":37678.5,"v":3.004}
{"ts":1651620540000,"o":37678.5,"h":37683,"l":37678,"c":37683,"v":11.06}
{"ts":1651620600000,"o":37683,"h":37698,"l":37682.5,"c":37685.5,"v":15.78}
{"ts":1651620660000,"o":37685.5,"h":37685.5,"l":37665,"c":37665,"v":14.926}
{"ts":1651620720000,"o":37665,"h":37665.5,"l":37664,"c":37664.5,"v":17.607}
{"ts":1651620780000,"o":37664.5,"h":37726.5,"l":37664,"c":37726.5,"v":48.498}
{"ts":1651620840000,"o":37726.5,"h":37740.5,"l":37721.5,"c":37740.5,"v":27.262}
{"ts":1651620900000,"o":37740.5,"h":37742,"l":37717,"c":37717.5,"v":11.432}
{"ts":1651620960000,"o":37717.5,"h":37735,"l":37717.5,"c":37735,"v":5.919}
{"ts":1651621020000,"o":37735,"h":37738,"l":37734.5,"c":37738,"v":6.342}
{"ts":1651621080000,"o":37738,"h":37740,"l":37737.5,"c":37740,"v":22.163}
{"ts":1651621140000,"o":37740,"h":37764.5,"l":37731,"c":37764.5,"v":20.711}
{"ts":1651621200000,"o":37764.5,"h":37764.5,"l":37756.5,"c":37757,"v":15.732}
{"ts":1651621260000,"o":37757,"h":37757,"l":37753.5,"c":37754,"v":14.994}
{"ts":1651621320000,"o":37754,"h":37777,"l":37753.5,"c":37762.5,"v":56.833}
{"ts":1651621380000,"o":37762.5,"h":37762.5,"l":37762,"c":37762,"v":4.793}
{"ts":1651621440000,"o":37762,"h":37762.5,"l":37758,"c":37758.5,"v":10.535}
{"ts":1651621500000,"o":37758.5,"h":37762.5,"l":37758,"c":37762,"v":8.013}
{"ts":1651621560000,"o":37762,"h":37770.5,"l":37762,"c":37763,"v":40.145}
{"ts":1651621620000,"o":37763,"h":37763.5,"l":37735.5,"c":37736,"v":20.226}
{"ts":1651621680000,"o":37736,"h":37740,"l":37732,"c":37740,"v":20.129}
{"ts":1651621740000,"o":37740,"h":37740,"l":37737,"c":37737,"v":4.583}
{"ts":1651621800000,"o":37737,"h":37757.5,"l":37737,"c":37757.5,"v":10.263}
{"ts":1651621860000,"o":37757.5,"h":37757.5,"l":37731.5,"c":37732,"v":17.586}
{"ts":1651621920000,"o":37732,"h":37749.5,"l":37731.5,"c":37745.5,"v":11.339}
{"ts":1651621980000,"o":37745.5,"h":37745.5,"l":37745,"c":37745,"v":1.997}
{"ts":1651622040000,"o":37745,"h":37755,"l":37745,"c":37755,"v":4.345}
{"ts":1651622100000,"o":37755,"h":37755,"l":37754.5,"c":37754.5,"v":7.256}
{"ts":1651622160000,"o":37754.5,"h":37755,"l":37754.5,"c":37754.5,"v":3.662}
{"ts":1651622220000,"o":37754.5,"h":37755,"l":37745.5,"c":37745.5,"v":4.589}
{"ts":1651622280000,"o":37745.5,"h":37746,"l":37745,"c":37745,"v":8.425}
{"ts":1651622340000,"o":37745,"h":37745.5,"l":37733.5,"c":37733.5,"v":7.917}
{"ts":1651622400000,"o":37733.5,"h":37734,"l":37733.5,"c":37733.5,"v":8.234}
{"ts":1651622460000,"o":37733.5,"h":37738.5,"l":37730.5,"c":37738.5,"v":30.883}
{"ts":1651622520000,"o":37738.5,"h":37755,"l":37738.5,"c":37746.5,"v":18.15}
{"ts":1651622580000,"o":37746.5,"h":37747,"l":37660.5,"c":37667.5,"v":103.729}
{"ts":1651622640000,"o":37667.5,"h":37690,"l":37667.5,"c":37681.5,"v":37.011}
{"ts":1651622700000,"o":37681.5,"h":37720,"l":37681.5,"c":37719.5,"v":18.277}
{"ts":1651622760000,"o":37719.5,"h":37746,"l":37719.5,"c":37746,"v":30.657}
{"ts":1651622820000,"o":37746,"h":37750,"l":37745.5,"c":37750,"v":11.696}
{"ts":1651622880000,"o":37750,"h":37778.5,"l":37749.5,"c":37778,"v":81.88}
{"ts":1651622940000,"o":37778,"h":37796,"l":37777.5,"c":37796,"v":41.616}
{"ts":1651623000000,"o":37796,"h":37796,"l":37788.5,"c":37788.5,"v":30.912}
{"ts":1651623060000,"o":37788.5,"h":37797.5,"l":37781,"c":37788,"v":31.213}
{"ts":1651623120000,"o":37788,"h":37788.5,"l":37782.5,"c":37782.5,"v":10.024}
{"ts":1651623180000,"o":37782.5,"h":37785,"l":37782.5,"c":37785,"v":5.403}
{"ts":1651623240000,"o":37785,"h":37785,"l":37780,"c":37780.5,"v":7.184}
{"ts":1651623300000,"o":37780.5,"h":37780.5,"l":37760,"c":37777.5,"v":12.974}
{"ts":1651623360000,"o":37777.5,"h":37790,"l":37777,"c":37790,"v":15.122}
{"ts":1651623420000,"o":37790,"h":37794,"l":37790,"c":37794,"v":9.743}
{"ts":1651623480000,"o":37794,"h":37794,"l":37777.5,"c":37778,"v":30.787}
{"ts":1651623540000,"o":37778,"h":37785,"l":37777.5,"c":37784.5,"v":4.086}
{"ts":1651623600000,"o":37784.5,"h":37785,"l":37779,"c":37779.5,"v":5.74}
{"ts":1651623660000,"o":37779.5,"h":37779.5,"l":37779,"c":37779,"v":7.654}
{"ts":1651623720000,"o":37779,"h":37783.5,"l":37779,"c":37781.5,"v":3.351}
{"ts":1651623780000,"o":37781.5,"h":37781.5,"l":37764,"c":37764,"v":12.861}
{"ts":1651623840000,"o":37764,"h":37764.5,"l":37753.5,"c":37754,"v":21.659}
{"ts":1651623900000,"o":37754,"h":37756.5,"l":37753.5,"c":37756,"v":7.189}
{"ts":1651623960000,"o":37756,"h":37760,"l":37756,"c":37760,"v":25.755}
{"ts":1651624020000,"o":37760,"h":37760,"l":37753.5,"c":37754,"v":15.229}
{"ts":1651624080000,"o":37754,"h":37754,"l":37737,"c":37737.5,"v":58.392}
{"ts":1651624140000,"o":37737.5,"h":37737.5,"l":37737,"c":37737.5,"v":8.494}
{"ts":1651624200000,"o":37737.5,"h":37755,"l":37737,"c":37754.5,"v":8.68}
{"ts":1651624260000,"o":37754.5,"h":37773,"l":37754.5,"c":37773,"v":8.247}
{"ts":1651624320000,"o":37773,"h":37777,"l":37772.5,"c":37776.5,"v":6.28}
{"ts":1651624380000,"o":37776.5,"h":37803,"l":37776.5,"c":37803,"v":53.347}
{"ts":1651624440000,"o":37803,"h":37812.5,"l":37795,"c":37811,"v":42.828}
{"ts":1651624500000,"o":37811,"h":37821.5,"l":37811,"c":37821.5,"v":11.986}
{"ts":1651624560000,"o":37821.5,"h":37828,"l":37821,"c":37828,"v":20.481}
{"ts":1651624620000,"o":37828,"h":37835,"l":37800,"c":37800.5,"v":71.988}
{"ts":1651624680000,"o":37800.5,"h":37814,"l":37800,"c":37813.5,"v":16.134}
{"ts":1651624740000,"o":37813.5,"h":37815,"l":37805.5,"c":37806,"v":8.818}
{"ts":1651624800000,"o":37806,"h":37929.5,"l":37805.5,"c":37894,"v":359.505}
{"ts":1651624860000,"o":37894,"h":37894,"l":37856.5,"c":37857.5,"v":45.264}
{"ts":1651624920000,"o":37857.5,"h":37871,"l":37857.5,"c":37865,"v":25.427}
{"ts":1651624980000,"o":37865,"h":37865.5,"l":37845,"c":37845,"v":28.792}
{"ts":1651625040000,"o":37845,"h":37845.5,"l":37845,"c":37845.5,"v":7.889}
{"ts":1651625100000,"o":37845.5,"h":37863.5,"l":37845.5,"c":37863,"v":23.507}
{"ts":1651625160000,"o":37863,"h":37863.5,"l":37852,"c":37852,"v":11.886}
{"ts":1651625220000,"o":37852,"h":37863.5,"l":37852,"c":37856,"v":23.619}
{"ts":1651625280000,"o":37856,"h":37856.5,"l":37851,"c":37851,"v":17.173}
{"ts":1651625340000,"o":37851,"h":37853.5,"l":37851,"c":37853.5,"v":14.754}
{"ts":1651625400000,"o":37853.5,"h":37858,"l":37853,"c":37858,"v":16.236}
{"ts":1651625460000,"o":37858,"h":37866.5,"l":37858,"c":37866,"v":14.472}
{"ts":1651625520000,"o":37866,"h":37879,"l":37866,"c":37879,"v":16.874}
{"ts":1651625580000,"o":37879,"h":37879,"l":37874.5,"c":37874.5,"v":6.684}
{"ts":1651625640000,"o":37874.5,"h":37875,"l":37867.5,"c":37874.5,"v":11.181}
{"ts":1651625700000,"o":37874.5,"h":37875,"l":37874.5,"c":37875,"v":4.475}
{"ts":1651625760000,"o":37875,"h":37879.5,"l":37874.5,"c":37879.5,"v":43.64}
{"ts":1651625820000,"o":37879.5,"h":37879.5,"l":37879,"c":37879.5,"v":5.936}
{"ts":1651625880000,"o":37879.5,"h":37880,"l":37879.5,"c":37880,"v":8.857}
{"ts":1651625940000,"o":37880,"h":37881,"l":37879.5,"c":37880.5,"v":12.04}
{"ts":1651626000000,"o":37880.5,"h":37923.5,"l":37880.5,"c":37918.5,"v":37.512}
{"ts":1651626060000,"o":37918.5,"h":37984,"l":37918,"c":37966.5,"v":230.484}
{"ts":1651626120000,"o":37966.5,"h":37971,"l":37940.5,"c":37949.5,"v":46.157}
{"ts":1651626180000,"o":37949.5,"h":37949.5,"l":37905,"c":37920.5,"v":65.4}
{"ts":1651626240000,"o":37920.5,"h":37921,"l":37905,"c":37905,"v":16.104}
{"ts":1651626300000,"o":37905,"h":37905.5,"l":37900,"c":37905,"v":11.687}
{"ts":1651626360000,"o":37905,"h":37920,"l":37904.5,"c":37914.5,"v":14.671}
{"ts":1651626420000,"o":37914.5,"h":37915,"l":37914.5,"c":37914.5,"v":4.407}
{"ts":1651626480000,"o":37914.5,"h":37942,"l":37914.5,"c":37942,"v":39.129}
{"ts":1651626540000,"o":37942,"h":37942,"l":37924.5,"c":37924.5,"v":16.508}
{"ts":1651626600000,"o":37924.5,"h":37925,"l":37916,"c":37925,"v":13.62}
{"ts":1651626660000,"o":37925,"h":37932.5,"l":37924.5,"c":37932,"v":6.603}
{"ts":1651626720000,"o":37932,"h":37932.5,"l":37917,"c":37917,"v":13.595}
{"ts":1651626780000,"o":37917,"h":37917.5,"l":37906.5,"c":37906.5,"v":15.233}
{"ts":1651626840000,"o":37906.5,"h":37906.5,"l":37900,"c":37900,"v":36.832}
{"ts":1651626900000,"o":37900,"h":37900.5,"l":37895,"c":37895,"v":11.723}
{"ts":1651626960000,"o":37895,"h":37908,"l":37895,"c":37907.5,"v":17.625}
{"ts":1651627020000,"o":37907.5,"h":37908,"l":37897.5,"c":37899.5,"v":21.716}
{"ts":1651627080000,"o":37899.5,"h":37900,"l":37899.5,"c":37899.5,"v":9.789}
{"ts":1651627140000,"o":37899.5,"h":37916.5,"l":37899.5,"c":37916,"v":12.995}
{"ts":1651627200000,"o":37916,"h":37916,"l":37899.5,"c":37899.5,"v":15.637}
{"ts":1651627260000,"o":37899.5,"h":37917,"l":37899.5,"c":37908.5,"v":37.953}
{"ts":1651627320000,"o":37908.5,"h":37914.5,"l":37908.5,"c":37914.5,"v":3.312}
{"ts":1651627380000,"o":37914.5,"h":37929.5,"l":37914,"c":37929,"v":12.614}
{"ts":1651627440000,"o":37929,"h":37946,"l":37929,"c":37945,"v":31.62}
{"ts":1651627500000,"o":37945,"h":37945.5,"l":37931,"c":37931,"v":15.922}
{"ts":1651627560000,"o":37931,"h":37931.5,"l":37931,"c":37931.5,"v":2.024}
{"ts":1651627620000,"o":37931.5,"h":37931.5,"l":37931,"c":37931,"v":6.88}
{"ts":1651627680000,"o":37931,"h":37931.5,"l":37912,"c":37912,"v":21.827}
{"ts":1651627740000,"o":37912,"h":37912,"l":37910,"c":37910,"v":13.032}
{"ts":1651627800000,"o":37910,"h":37924,"l":37910,"c":37924,"v":10.308}
{"ts":1651627860000,"o":37924,"h":37932,"l":37923.5,"c":37932,"v":35.164}
{"ts":1651627920000,"o":37932,"h":37932,"l":37931.5,"c":37931.5,"v":15.408}
{"ts":1651627980000,"o":37931.5,"h":37932,"l":37931.5,"c":37932,"v":8.985}
{"ts":1651628040000,"o":37932,"h":37932,"l":37913.5,"c":37913.5,"v":8.823}
{"ts":1651628100000,"o":37913.5,"h":37913.5,"l":37887,"c":37887,"v":31.443}
{"ts":1651628160000,"o":37887,"h":37887.5,"l":37882.5,"c":37882.5,"v":18.514}
{"ts":1651628220000,"o":37882.5,"h":37883,"l":37882.5,"c":37883,"v":9.955}
{"ts":1651628280000,"o":37883,"h":37883,"l":37882.5,"c":37882.5,"v":7.601}
{"ts":1651628340000,"o":37882.5,"h":37892,"l":37882.5,"c":37892,"v":9.243}
{"ts":1651628400000,"o":37892,"h":37897,"l":37888,"c":37888,"v":3.958}
{"ts":1651628460000,"o":37888,"h":37888.5,"l":37888,"c":37888,"v":12.986}
{"ts":1651628520000,"o":37888,"h":37888.5,"l":37888,"c":37888,"v":10.372}
{"ts":1651628580000,"o":37888,"h":37888.5,"l":37888,"c":37888,"v":2.32}
{"ts":1651628640000,"o":37888,"h":37888.5,"l":37886,"c":37886,"v":12.546}
{"ts":1651628700000,"o":37886,"h":37886.5,"l":37886,"c":37886,"v":5.587}
{"ts":1651628760000,"o":37886,"h":37886.5,"l":37885.5,"c":37885.5,"v":2.042}
{"ts":1651628820000,"o":37885.5,"h":37885.5,"l":37881.5,"c":37882,"v":11.717}
{"ts":1651628880000,"o":37882,"h":37882,"l":37881.5,"c":37882,"v":8.825}
{"ts":1651628940000,"o":37882,"h":37882,"l":37881,"c":37881,"v":5.627}
{"ts":1651629000000,"o":37881,"h":37881.5,"l":37867.5,"c":37867.5,"v":16.274}
{"ts":1651629060000,"o":37867.5,"h":37868,"l":37867.5,"c":37868,"v":19.899}
{"ts":1651629120000,"o":37868,"h":37868,"l":37860.5,"c":37860.5,"v":19.191}
{"ts":1651629180000,"o":37860.5,"h":37861,"l":37860.5,"c":37860.5,"v":9.436}
{"ts":1651629240000,"o":37860.5,"h":37866,"l":37860.5,"c":37866,"v":17.648}
{"ts":1651629300000,"o":37866,"h":37866,"l":37865.5,"c":37865.5,"v":2.936}
{"ts":1651629360000,"o":37865.5,"h":37866,"l":37865.5,"c":37865.5,"v":4.702}
{"ts":1651629420000,"o":37865.5,"h":37866,"l":37865.5,"c":37866,"v":11.791}
{"ts":1651629480000,"o":37866,"h":37866,"l":37865.5,"c":37866,"v":1.925}
{"ts":1651629540000,"o":37866,"h":37866,"l":37865.5,"c":37866,"v":6.313}
{"ts":1651629600000,"o":37866,"h":37884,"l":37865.5,"c":37877.5,"v":26.587}
{"ts":1651629660000,"o":37877.5,"h":37877.5,"l":37877,"c":37877,"v":3.073}
{"ts":1651629720000,"o":37877,"h":37884.5,"l":37877,"c":37884,"v":11.728}
{"ts":1651629780000,"o":37884,"h":37884.5,"l":37884,"c":37884.5,"v":13.941}
{"ts":1651629840000,"o":37884.5,"h":37888,"l":37884,"c":37888,"v":9.312}
{"ts":1651629900000,"o":37888,"h":37900,"l":37887.5,"c":37896.5,"v":46.476}
{"ts":1651629960000,"o":37896.5,"h":37896.5,"l":37896,"c":37896.5,"v":9.322}
{"ts":1651630020000,"o":37896.5,"h":37913.5,"l":37896,"c":37913.5,"v":16.504}
{"ts":1651630080000,"o":37913.5,"h":37925,"l":37913.5,"c":37925,"v":11.946}
{"ts":1651630140000,"o":37925,"h":37925,"l":37914,"c":37914.5,"v":25.237}
{"ts":1651630200000,"o":37914.5,"h":37914.5,"l":37914,"c":37914.5,"v":11.428}
{"ts":1651630260000,"o":37914.5,"h":37914.5,"l":37913,"c":37913.5,"v":27.859}
{"ts":1651630320000,"o":37913.5,"h":37919.5,"l":37913,"c":37919.5,"v":35.299}
{"ts":1651630380000,"o":37919.5,"h":37919.5,"l":37919,"c":37919.5,"v":4.642}
{"ts":1651630440000,"o":37919.5,"h":37919.5,"l":37906.5,"c":37913.5,"v":18.078}
{"ts":1651630500000,"o":37913.5,"h":37920,"l":37913.5,"c":37920,"v":5.117}
{"ts":1651630560000,"o":37920,"h":37930,"l":37919.5,"c":37930,"v":17.82}
{"ts":1651630620000,"o":37930,"h":37930,"l":37929.5,"c":37930,"v":13.272}
{"ts":1651630680000,"o":37930,"h":37930,"l":37925.5,"c":37926,"v":19.39}
{"ts":1651630740000,"o":37926,"h":37926,"l":37925.5,"c":37926,"v":2.125}
{"ts":1651630800000,"o":37926,"h":37926,"l":37925.5,"c":37925.5,"v":4.49}
{"ts":1651630860000,"o":37925.5,"h":37926,"l":37925.5,"c":37925.5,"v":7.075}
{"ts":1651630920000,"o":37925.5,"h":37972,"l":37925.5,"c":37972,"v":66.926}
{"ts":1651630980000,"o":37972,"h":37980,"l":37971.5,"c":37979.5,"v":33.54}
{"ts":1651631040000,"o":37979.5,"h":38006,"l":37979.5,"c":38000.5,"v":102.442}
{"ts":1651631100000,"o":38000.5,"h":38030.5,"l":37995,"c":37995,"v":171.653}
{"ts":1651631160000,"o":37995,"h":38019,"l":37990.5,"c":37990.5,"v":31.086}
{"ts":1651631220000,"o":37990.5,"h":37990.5,"l":37965,"c":37965,"v":69.848}
{"ts":1651631280000,"o":37965,"h":37968.5,"l":37955,"c":37968.5,"v":18.749}
{"ts":1651631340000,"o":37968.5,"h":37980,"l":37959.5,"c":37960,"v":27.986}
{"ts":1651631400000,"o":37960,"h":37960,"l":37959.5,"c":37960,"v":9.182}
{"ts":1651631460000,"o":37960,"h":37964,"l":37959.5,"c":37964,"v":12.883}
{"ts":1651631520000,"o":37964,"h":37993.5,"l":37963.5,"c":37982,"v":30.089}
{"ts":1651631580000,"o":37982,"h":37982,"l":37967,"c":37967.5,"v":11.918}
{"ts":1651631640000,"o":37967.5,"h":37967.5,"l":37944.5,"c":37951.5,"v":51.249}
{"ts":1651631700000,"o":37951.5,"h":37954,"l":37942.5,"c":37942.5,"v":11.789}
{"ts":1651631760000,"o":37942.5,"h":37961,"l":37942.5,"c":37960.5,"v":24.884}
{"ts":1651631820000,"o":37960.5,"h":37961,"l":37960.5,"c":37961,"v":5.389}
{"ts":1651631880000,"o":37961,"h":37961,"l":37946,"c":37946,"v":8.377}
{"ts":1651631940000,"o":37946,"h":37946.5,"l":37939.5,"c":37939.5,"v":6.677}
{"ts":1651632000000,"o":37939.5,"h":37939.5,"l":37936,"c":37939.5,"v":21.274}
{"ts":1651632060000,"o":37939.5,"h":37956,"l":37939.5,"c":37956,"v":25.167}
{"ts":1651632120000,"o":37956,"h":37956,"l":37947,"c":37947,"v":10.729}
{"ts":1651632180000,"o":37947,"h":37947.5,"l":37939,"c":37939.5,"v":27.174}
{"ts":1651632240000,"o":37939.5,"h":37947.5,"l":37939,"c":37947.5,"v":17.017}
{"ts":1651632300000,"o":37947.5,"h":37951.5,"l":37940,"c":37947.5,"v":40.442}
{"ts":1651632360000,"o":37947.5,"h":37947.5,"l":37924.5,"c":37924.5,"v":56.336}
{"ts":1651632420000,"o":37924.5,"h":37933.5,"l":37924.5,"c":37933,"v":27.211}
{"ts":1651632480000,"o":37933,"h":37933.5,"l":37930.5,"c":37930.5,"v":5.82}
{"ts":1651632540000,"o":37930.5,"h":37931,"l":37930.5,"c":37931,"v":1.914}
{"ts":1651632600000,"o":37931,"h":37931,"l":37930.5,"c":37931,"v":3.35}
{"ts":1651632660000,"o":37931,"h":37942.5,"l":37930.5,"c":37942,"v":20.633}
{"ts":1651632720000,"o":37942,"h":37942,"l":37930,"c":37930,"v":25.238}
{"ts":1651632780000,"o":37930,"h":37939,"l":37930,"c":37939,"v":7.043}
{"ts":1651632840000,"o":37939,"h":37956,"l":37939,"c":37956,"v":39.218}
{"ts":1651632900000,"o":37956,"h":37956,"l":37951.5,"c":37951.5,"v":16.052}
{"ts":1651632960000,"o":37951.5,"h":37952,"l":37951.5,"c":37952,"v":13.391}
{"ts":1651633020000,"o":37952,"h":37955,"l":37951.5,"c":37954.5,"v":5.986}
{"ts":1651633080000,"o":37954.5,"h":37955,"l":37954.5,"c":37954.5,"v":7.714}
{"ts":1651633140000,"o":37954.5,"h":37955,"l":37948,"c":37948,"v":12.438}
{"ts":1651633200000,"o":37948,"h":37948.5,"l":37948,"c":37948,"v":10.618}
{"ts":1651633260000,"o":37948,"h":37948.5,"l":37948,"c":37948,"v":7.565}
{"ts":1651633320000,"o":37948,"h":37948.5,"l":37948,"c":37948,"v":7.723}
{"ts":1651633380000,"o":37948,"h":37951,"l":37948,"c":37951,"v":18.802}
{"ts":1651633440000,"o":37951,"h":37965,"l":37950.5,"c":37965,"v":24.148}
{"ts":1651633500000,"o":37965,"h":37979.5,"l":37964.5,"c":37977,"v":9.523}
{"ts":1651633560000,"o":37977,"h":37977.5,"l":37977,"c":37977.5,"v":7.247}
{"ts":1651633620000,"o":37977.5,"h":37977.5,"l":37970,"c":37970,"v":5.229}
{"ts":1651633680000,"o":37970,"h":37970.5,"l":37970,"c":37970.5,"v":5.283}
{"ts":1651633740000,"o":37970.5,"h":37970.5,"l":37970,"c":37970.5,"v":5.371}
{"ts":1651633800000,"o":37970.5,"h":37970.5,"l":37970,"c":37970.5,"v":1.535}
{"ts":1651633860000,"o":37970.5,"h":37977,"l":37970,"c":37976.5,"v":16.443}
{"ts":1651633920000,"o":37976.5,"h":37977,"l":37971.5,"c":37971.5,"v":5.352}
{"ts":1651633980000,"o":37971.5,"h":37972,"l":37971.5,"c":37971.5,"v":4.068}
{"ts":1651634040000,"o":37971.5,"h":37972,"l":37971.5,"c":37971.5,"v":5.666}
{"ts":1651634100000,"o":37971.5,"h":37972,"l":37971.5,"c":37972,"v":0.518}
{"ts":1651634160000,"o":37972,"h":37972,"l":37971.5,"c":37971.5,"v":3.779}
{"ts":1651634220000,"o":37971.5,"h":37977.5,"l":37971.5,"c":37977.5,"v":16.401}
{"ts":1651634280000,"o":37977.5,"h":37977.5,"l":37969,"c":37969,"v":36.274}
{"ts":1651634340000,"o":37969,"h":37994,"l":37969,"c":37994,"v":38.748}
{"ts":1651634400000,"o":37994,"h":38000,"l":37993.5,"c":37999.5,"v":20.124}
{"ts":1651634460000,"o":37999.5,"h":37999.5,"l":37999,"c":37999.5,"v":10.717}
{"ts":1651634520000,"o":37999.5,"h":38000,"l":37999,"c":38000,"v":13.228}
{"ts":1651634580000,"o":38000,"h":38011.5,"l":37999.5,"c":38011,"v":16.978}
{"ts":1651634640000,"o":38011,"h":38026,"l":38011,"c":38025,"v":22.035}
{"ts":1651634700000,"o":38025,"h":38025.5,"l":38013,"c":38013,"v":18.77}
{"ts":1651634760000,"o":38013,"h":38013.5,"l":38013,"c":38013.5,"v":7.306}
{"ts":1651634820000,"o":38013.5,"h":38013.5,"l":38003.5,"c":38003.5,"v":8.664}
{"ts":1651634880000,"o":38003.5,"h":38004,"l":38003.5,"c":38004,"v":6.275}
{"ts":1651634940000,"o":38004,"h":38013.5,"l":38004,"c":38006.5,"v":18.613}
{"ts":1651635000000,"o":38006.5,"h":38007,"l":38006.5,"c":38007,"v":7.937}
{"ts":1651635060000,"o":38007,"h":38007,"l":38006.5,"c":38007,"v":5.128}
{"ts":1651635120000,"o":38007,"h":38007,"l":38006.5,"c":38007,"v":5.06}
{"ts":1651635180000,"o":38007,"h":38025,"l":38006.5,"c":38024.5,"v":47.113}
{"ts":1651635240000,"o":38024.5,"h":38040,"l":38024.5,"c":38040,"v":30.232}
{"ts":1651635300000,"o":38040,"h":38100,"l":38039.5,"c":38062.5,"v":260.52}
{"ts":1651635360000,"o":38062.5,"h":38063,"l":38055.5,"c":38055.5,"v":32.303}
{"ts":1651635420000,"o":38055.5,"h":38055.5,"l":38037.5,"c":38037.5,"v":26.992}
{"ts":1651635480000,"o":38037.5,"h":38038,"l":38035.5,"c":38036,"v":11.508}
{"ts":1651635540000,"o":38036,"h":38036,"l":38030,"c":38030,"v":20.814}
{"ts":1651635600000,"o":38030,"h":38030.5,"l":38030,"c":38030,"v":4.84}
{"ts":1651635660000,"o":38030,"h":38042,"l":38030,"c":38038.5,"v":19.947}
{"ts":1651635720000,"o":38038.5,"h":38050,"l":38038.5,"c":38050,"v":19.175}
{"ts":1651635780000,"o":38050,"h":38050,"l":38049.5,"c":38050,"v":5.944}
{"ts":1651635840000,"o":38050,"h":38070.5,"l":38049.5,"c":38069,"v":29.167}
{"ts":1651635900000,"o":38069,"h":38069,"l":38061.5,"c":38061.5,"v":11.045}
{"ts":1651635960000,"o":38061.5,"h":38062,"l":38060,"c":38060.5,"v":10.105}
{"ts":1651636020000,"o":38060.5,"h":38060.5,"l":38047,"c":38049.5,"v":17.591}
{"ts":1651636080000,"o":38049.5,"h":38050,"l":38015,"c":38015,"v":49.342}
{"ts":1651636140000,"o":38015,"h":38016,"l":38015,"c":38015.5,"v":15.656}
{"ts":1651636200000,"o":38015.5,"h":38016,"l":38010,"c":38010,"v":20.33}
{"ts":1651636260000,"o":38010,"h":38010,"l":38002.5,"c":38010,"v":20.651}
{"ts":1651636320000,"o":38010,"h":38010,"l":38000,"c":38000,"v":21.253}
{"ts":1651636380000,"o":38000,"h":38003,"l":37991.5,"c":37991.5,"v":26.601}
{"ts":1651636440000,"o":37991.5,"h":37999.5,"l":37987.5,"c":37999.5,"v":51.507}
{"ts":1651636500000,"o":37999.5,"h":37999.5,"l":37987.5,"c":37987.5,"v":12.892}
{"ts":1651636560000,"o":37987.5,"h":37988,"l":37987.5,"c":37987.5,"v":10.97}
{"ts":1651636620000,"o":37987.5,"h":37988,"l":37987.5,"c":37987.5,"v":10.428}
{"ts":1651636680000,"o":37987.5,"h":37994,"l":37987.5,"c":37993.5,"v":6.704}
{"ts":1651636740000,"o":37993.5,"h":37994,"l":37993.5,"c":37993.5,"v":10.347}
{"ts":1651636800000,"o":37993.5,"h":38012.5,"l":37993.5,"c":38012.5,"v":15.445}
{"ts":1651636860000,"o":38012.5,"h":38012.5,"l":38001,"c":38008,"v":13.91}
{"ts":1651636920000,"o":38008,"h":38008,"l":38007.5,"c":38008,"v":4.379}
{"ts":1651636980000,"o":38008,"h":38065.5,"l":38007.5,"c":38065.5,"v":102.943}
{"ts":1651637040000,"o":38065.5,"h":38065.5,"l":38044.5,"c":38044.5,"v":27.448}
{"ts":1651637100000,"o":38044.5,"h":38045,"l":38024,"c":38024.5,"v":34.717}
{"ts":1651637160000,"o":38024.5,"h":38024.5,"l":38024,"c":38024,"v":7.954}
{"ts":1651637220000,"o":38024,"h":38024,"l":38006,"c":38006,"v":15.641}
{"ts":1651637280000,"o":38006,"h":38006.5,"l":38006,"c":38006,"v":17.595}
{"ts":1651637340000,"o":38006,"h":38006.5,"l":37986,"c":37986,"v":29.486}
{"ts":1651637400000,"o":37986,"h":38000,"l":37986,"c":37996.5,"v":28.761}
{"ts":1651637460000,"o":37996.5,"h":37997,"l":37984,"c":37984,"v":28.693}
{"ts":1651637520000,"o":37984,"h":37984.5,"l":37984,"c":37984,"v":25.978}
{"ts":1651637580000,"o":37984,"h":37984.5,"l":37976.5,"c":37984,"v":55.568}
{"ts":1651637640000,"o":37984,"h":38008.5,"l":37983.5,"c":38008.5,"v":103.864}
{"ts":1651637700000,"o":38008.5,"h":38008.5,"l":37995.5,"c":37996,"v":25.899}
{"ts":1651637760000,"o":37996,"h":37996,"l":37989,"c":37989,"v":14.007}
{"ts":1651637820000,"o":37989,"h":37989.5,"l":37983.5,"c":37983.5,"v":11.176}
{"ts":1651637880000,"o":37983.5,"h":37984,"l":37983.5,"c":37983.5,"v":3.588}
{"ts":1651637940000,"o":37983.5,"h":37984,"l":37983.5,"c":37984,"v":6.75}
{"ts":1651638000000,"o":37984,"h":37984,"l":37977,"c":37977,"v":10.592}
{"ts":1651638060000,"o":37977,"h":37977.5,"l":37977,"c":37977.5,"v":8.064}
{"ts":1651638120000,"o":37977.5,"h":37977.5,"l":37977,"c":37977,"v":20.34}
{"ts":1651638180000,"o":37977,"h":37977.5,"l":37977,"c":37977,"v":1.948}
{"ts":1651638240000,"o":37977,"h":37977.5,"l":37977,"c":37977,"v":5.454}
{"ts":1651638300000,"o":37977,"h":37977.5,"l":37971,"c":37971,"v":16.538}
{"ts":1651638360000,"o":37971,"h":37971.5,"l":37961,"c":37961,"v":23.756}
{"ts":1651638420000,"o":37961,"h":37964.5,"l":37961,"c":37964,"v":14.557}
{"ts":1651638480000,"o":37964,"h":37964.5,"l":37958,"c":37958,"v":13.087}
{"ts":1651638540000,"o":37958,"h":37958.5,"l":37955,"c":37955,"v":38.746}
{"ts":1651638600000,"o":37955,"h":37955.5,"l":37935.5,"c":37936,"v":58.205}
{"ts":1651638660000,"o":37936,"h":37940.5,"l":37930.5,"c":37940.5,"v":82.221}
{"ts":1651638720000,"o":37940.5,"h":37949.5,"l":37940,"c":37949.5,"v":9.678}
{"ts":1651638780000,"o":37949.5,"h":37964,"l":37949,"c":37964,"v":30.753}
{"ts":1651638840000,"o":37964,"h":37964,"l":37963.5,"c":37963.5,"v":10.866}
{"ts":1651638900000,"o":37963.5,"h":37964,"l":37963.5,"c":37964,"v":14.606}
{"ts":1651638960000,"o":37964,"h":37964,"l":37963.5,"c":37964,"v":13.645}
{"ts":1651639020000,"o":37964,"h":37964,"l":37958.5,"c":37958.5,"v":8.118}
{"ts":1651639080000,"o":37958.5,"h":37959,"l":37950,"c":37950,"v":8.833}
{"ts":1651639140000,"o":37950,"h":37950.5,"l":37950,"c":37950.5,"v":2.641}
{"ts":1651639200000,"o":37950.5,"h":37961,"l":37950,"c":37961,"v":9.832}
{"ts":1651639260000,"o":37961,"h":37961,"l":37952,"c":37952,"v":45.068}
{"ts":1651639320000,"o":37952,"h":37952.5,"l":37952,"c":37952.5,"v":4.878}
{"ts":1651639380000,"o":37952.5,"h":37952.5,"l":37949,"c":37949,"v":4.293}
{"ts":1651639440000,"o":37949,"h":37969.5,"l":37949,"c":37969,"v":13.187}
{"ts":1651639500000,"o":37969,"h":37969.5,"l":37956.5,"c":37957,"v":15.835}
{"ts":1651639560000,"o":37957,"h":37957,"l":37951.5,"c":37951.5,"v":5.42}
{"ts":1651639620000,"o":37951.5,"h":37951.5,"l":37950.5,"c":37950.5,"v":6.932}
{"ts":1651639680000,"o":37950.5,"h":37956.5,"l":37950.5,"c":37956,"v":7.14}
{"ts":1651639740000,"o":37956,"h":37956.5,"l":37956,"c":37956,"v":1.689}
{"ts":1651639800000,"o":37956,"h":37956.5,"l":37956,"c":37956.5,"v":2.217}
{"ts":1651639860000,"o":37956.5,"h":37956.5,"l":37956,"c":37956,"v":3.838}
{"ts":1651639920000,"o":37956,"h":37956.5,"l":37956,"c":37956.5,"v":6.56}
{"ts":1651639980000,"o":37956.5,"h":37956.5,"l":37953,"c":37953,"v":7.629}
{"ts":1651640040000,"o":37953,"h":37955,"l":37951,"c":37954.5,"v":2.958}
{"ts":1651640100000,"o":37954.5,"h":37965.5,"l":37954.5,"c":37965.5,"v":14.297}
{"ts":1651640160000,"o":37965.5,"h":37972,"l":37965,"c":37972,"v":13.164}
{"ts":1651640220000,"o":37972,"h":37981.5,"l":37972,"c":37981.5,"v":28.865}
{"ts":1651640280000,"o":37981.5,"h":37985.5,"l":37981,"c":37985,"v":17.184}
{"ts":1651640340000,"o":37985,"h":37985.5,"l":37985,"c":37985,"v":5.683}
{"ts":1651640400000,"o":37985,"h":37989,"l":37985,"c":37986,"v":16.159}
{"ts":1651640460000,"o":37986,"h":37986.5,"l":37986,"c":37986,"v":2.628}
{"ts":1651640520000,"o":37986,"h":37986.5,"l":37985,"c":37985.5,"v":10.358}
{"ts":1651640580000,"o":37985.5,"h":37985.5,"l":37975.5,"c":37975.5,"v":21.616}
{"ts":1651640640000,"o":37975.5,"h":37976,"l":37975.5,"c":37976,"v":5.949}
{"ts":1651640700000,"o":37976,"h":37976,"l":37975.5,"c":37976,"v":18.286}
{"ts":1651640760000,"o":37976,"h":37976,"l":37975.5,"c":37976,"v":0.944}
{"ts":1651640820000,"o":37976,"h":37978.5,"l":37975.5,"c":37978,"v":7.166}
{"ts":1651640880000,"o":37978,"h":37978.5,"l":37978,"c":37978.5,"v":4.008}
{"ts":1651640940000,"o":37978.5,"h":37982.5,"l":37978,"c":37982.5,"v":32.69}
{"ts":1651641000000,"o":37982.5,"h":37982.5,"l":37982,"c":37982,"v":9.107}
{"ts":1651641060000,"o":37982,"h":37982,"l":37979,"c":37979,"v":40.594}
{"ts":1651641120000,"o":37979,"h":37990,"l":37979,"c":37990,"v":40.831}
{"ts":1651641180000,"o":37990,"h":37990,"l":37989.5,"c":37990,"v":4.519}
{"ts":1651641240000,"o":37990,"h":37998.5,"l":37989.5,"c":37998,"v":61.284}
{"ts":1651641300000,"o":37998,"h":37998.5,"l":37998,"c":37998.5,"v":3.109}
{"ts":1651641360000,"o":37998.5,"h":37998.5,"l":37998,"c":37998.5,"v":3.04}
{"ts":1651641420000,"o":37998.5,"h":37998.5,"l":37998,"c":37998.5,"v":12.844}
{"ts":1651641480000,"o":37998.5,"h":37998.5,"l":37980,"c":37980,"v":23.19}
{"ts":1651641540000,"o":37980,"h":37980.5,"l":37960,"c":37970.5,"v":30.283}
{"ts":1651641600000,"o":37970.5,"h":37972.5,"l":37970.5,"c":37972.5,"v":34.504}
{"ts":1651641660000,"o":37972.5,"h":37984.5,"l":37972,"c":37984,"v":18.097}
{"ts":1651641720000,"o":37984,"h":37984.5,"l":37984,"c":37984,"v":2.651}
{"ts":1651641780000,"o":37984,"h":37984.5,"l":37984,"c":37984,"v":2.237}
{"ts":1651641840000,"o":37984,"h":37984.5,"l":37984,"c":37984,"v":1.967}
{"ts":1651641900000,"o":37984,"h":37984.5,"l":37984,"c":37984,"v":0.677}
{"ts":1651641960000,"o":37984,"h":38010,"l":37984,"c":38010,"v":26.641}
{"ts":1651642020000,"o":38010,"h":38010,"l":38009.5,"c":38009.5,"v":6.811}
{"ts":1651642080000,"o":38009.5,"h":38010,"l":38009.5,"c":38009.5,"v":2.873}
{"ts":1651642140000,"o":38009.5,"h":38010,"l":38009.5,"c":38010,"v":3.797}
{"ts":1651642200000,"o":38010,"h":38035.5,"l":38009.5,"c":38035,"v":49.172}
{"ts":1651642260000,"o":38035,"h":38037,"l":38034.5,"c":38036.5,"v":11.075}
{"ts":1651642320000,"o":38036.5,"h":38058,"l":38036.5,"c":38043.5,"v":76.456}
{"ts":1651642380000,"o":38043.5,"h":38061.5,"l":38043.5,"c":38053,"v":56.572}
{"ts":1651642440000,"o":38053,"h":38053.5,"l":38053,"c":38053,"v":19.549}
{"ts":1651642500000,"o":38053,"h":38053,"l":38036.5,"c":38037,"v":17.678}
{"ts":1651642560000,"o":38037,"h":38044,"l":38036.5,"c":38044,"v":27.499}
{"ts":1651642620000,"o":38044,"h":38044,"l":38043.5,"c":38044,"v":6.374}
{"ts":1651642680000,"o":38044,"h":38045.5,"l":38043.5,"c":38045,"v":5.525}
{"ts":1651642740000,"o":38045,"h":38047,"l":38045,"c":38047,"v":2.57}
{"ts":1651642800000,"o":38047,"h":38047,"l":38045.5,"c":38045.5,"v":31.904}
{"ts":1651642860000,"o":38045.5,"h":38046,"l":38040.5,"c":38040.5,"v":23.469}
{"ts":1651642920000,"o":38040.5,"h":38041,"l":38033.5,"c":38034,"v":22.349}
{"ts":1651642980000,"o":38034,"h":38034,"l":38023.5,"c":38023.5,"v":15.517}
{"ts":1651643040000,"o":38023.5,"h":38023.5,"l":38020.5,"c":38023,"v":9.504}
{"ts":1651643100000,"o":38023,"h":38023,"l":38011,"c":38011.5,"v":34.016}
{"ts":1651643160000,"o":38011.5,"h":38019,"l":38011,"c":38018.5,"v":5.355}
{"ts":1651643220000,"o":38018.5,"h":38019,"l":38018.5,"c":38019,"v":1.799}
{"ts":1651643280000,"o":38019,"h":38019.5,"l":38018.5,"c":38018.5,"v":7.522}
{"ts":1651643340000,"o":38018.5,"h":38035,"l":38018.5,"c":38034.5,"v":12.099}
{"ts":1651643400000,"o":38034.5,"h":38054.5,"l":38034.5,"c":38054.5,"v":53.43}
{"ts":1651643460000,"o":38054.5,"h":38062,"l":38054.5,"c":38062,"v":44.254}
{"ts":1651643520000,"o":38062,"h":38062,"l":38061.5,"c":38061.5,"v":15.358}
{"ts":1651643580000,"o":38061.5,"h":38062,"l":38061.5,"c":38061.5,"v":4.951}
{"ts":1651643640000,"o":38061.5,"h":38062,"l":38037.5,"c":38037.5,"v":34.286}
{"ts":1651643700000,"o":38037.5,"h":38062,"l":38037.5,"c":38062,"v":21.896}
{"ts":1651643760000,"o":38062,"h":38095,"l":38062,"c":38094.5,"v":68.622}
{"ts":1651643820000,"o":38094.5,"h":38130.5,"l":38071,"c":38071,"v":171.03}
{"ts":1651643880000,"o":38071,"h":38079,"l":38071,"c":38078.5,"v":19.271}
{"ts":1651643940000,"o":38078.5,"h":38078.5,"l":38070,"c":38070.5,"v":24.967}
{"ts":1651644000000,"o":38070.5,"h":38094,"l":38063.5,"c":38094,"v":54.07}
{"ts":1651644060000,"o":38094,"h":38124.5,"l":38093.5,"c":38124.5,"v":88.081}
{"ts":1651644120000,"o":38124.5,"h":38124.5,"l":38109,"c":38109.5,"v":55.88}
{"ts":1651644180000,"o":38109.5,"h":38110,"l":38109,"c":38109.5,"v":29.116}
{"ts":1651644240000,"o":38109.5,"h":38155,"l":38109.5,"c":38154.5,"v":215.757}
{"ts":1651644300000,"o":38154.5,"h":38200,"l":38150.5,"c":38179.5,"v":371.076}
{"ts":1651644360000,"o":38179.5,"h":38180,"l":38166,"c":38166,"v":66.267}
{"ts":1651644420000,"o":38166,"h":38166.5,"l":38166,"c":38166,"v":44.678}
{"ts":1651644480000,"o":38166,"h":38425,"l":38161,"c":38298,"v":1119.66}
{"ts":1651644540000,"o":38298,"h":38324.5,"l":38277.5,"c":38286.5,"v":376.172}
{"ts":1651644600000,"o":38286.5,"h":38342.5,"l":38271,"c":38278.5,"v":232.473}
{"ts":1651644660000,"o":38278.5,"h":38288,"l":38270.5,"c":38287.5,"v":102.739}
{"ts":1651644720000,"o":38287.5,"h":38332,"l":38287.5,"c":38294,"v":138.712}
{"ts":1651644780000,"o":38294,"h":38294,"l":38268,"c":38291.5,"v":89.721}
{"ts":1651644840000,"o":38291.5,"h":38292,"l":38264.5,"c":38277,"v":51.361}
{"ts":1651644900000,"o":38277,"h":38289,"l":38270.5,"c":38270.5,"v":56.293}
{"ts":1651644960000,"o":38270.5,"h":38271,"l":38248,"c":38248,"v":132.737}
{"ts":1651645020000,"o":38248,"h":38269.5,"l":38248,"c":38268.5,"v":89.442}
{"ts":1651645080000,"o":38268.5,"h":38279.5,"l":38267.5,"c":38279.5,"v":65.531}
{"ts":1651645140000,"o":38279.5,"h":38279.5,"l":38261.5,"c":38262,"v":46.492}
{"ts":1651645200000,"o":38262,"h":38262,"l":38257,"c":38257,"v":35.024}
{"ts":1651645260000,"o":38257,"h":38262,"l":38257,"c":38261.5,"v":63.415}
{"ts":1651645320000,"o":38261.5,"h":38270,"l":38257.5,"c":38270,"v":46.817}
{"ts":1651645380000,"o":38270,"h":38270,"l":38259.5,"c":38259.5,"v":25.069}
{"ts":1651645440000,"o":38259.5,"h":38280,"l":38259.5,"c":38279.5,"v":40.354}
{"ts":1651645500000,"o":38279.5,"h":38292,"l":38261.5,"c":38262,"v":129.493}
{"ts":1651645560000,"o":38262,"h":38262,"l":38252,"c":38252,"v":35.671}
{"ts":1651645620000,"o":38252,"h":38257.5,"l":38252,"c":38252,"v":16.32}
{"ts":1651645680000,"o":38252,"h":38252.5,"l":38244,"c":38244,"v":37.287}
{"ts":1651645740000,"o":38244,"h":38255,"l":38244,"c":38244,"v":39.338}
{"ts":1651645800000,"o":38244,"h":38256.5,"l":38244,"c":38256.5,"v":12.226}
{"ts":1651645860000,"o":38256.5,"h":38278,"l":38256,"c":38278,"v":46.822}
{"ts":1651645920000,"o":38278,"h":38278,"l":38270,"c":38270,"v":34.521}
{"ts":1651645980000,"o":38270,"h":38270.5,"l":38256.5,"c":38256.5,"v":38.633}
{"ts":1651646040000,"o":38256.5,"h":38272,"l":38256.5,"c":38271.5,"v":19.583}
{"ts":1651646100000,"o":38271.5,"h":38299.5,"l":38271.5,"c":38295,"v":25.605}
{"ts":1651646160000,"o":38295,"h":38347,"l":38295,"c":38304,"v":249.759}
{"ts":1651646220000,"o":38304,"h":38304.5,"l":38304,"c":38304,"v":27.321}
{"ts":1651646280000,"o":38304,"h":38304.5,"l":38304,"c":38304,"v":11.811}
{"ts":1651646340000,"o":38304,"h":38325,"l":38304,"c":38325,"v":107.987}
{"ts":1651646400000,"o":38325,"h":38325,"l":38320,"c":38325,"v":31.336}
{"ts":1651646460000,"o":38325,"h":38350,"l":38325,"c":38349,"v":78.534}
{"ts":1651646520000,"o":38349,"h":38349.5,"l":38331.5,"c":38331.5,"v":51.298}
{"ts":1651646580000,"o":38331.5,"h":38345,"l":38331.5,"c":38344.5,"v":41.48}
{"ts":1651646640000,"o":38344.5,"h":38374,"l":38344.5,"c":38374,"v":139.135}
{"ts":1651646700000,"o":38374,"h":38374,"l":38349.5,"c":38350,"v":86.639}
{"ts":1651646760000,"o":38350,"h":38350,"l":38343,"c":38343.5,"v":33.789}
{"ts":1651646820000,"o":38343.5,"h":38343.5,"l":38338,"c":38338,"v":61.965}
{"ts":1651646880000,"o":38338,"h":38340,"l":38322,"c":38329,"v":36.648}
{"ts":1651646940000,"o":38329,"h":38330.5,"l":38327,"c":38327,"v":22.682}
{"ts":1651647000000,"o":38327,"h":38338.5,"l":38327,"c":38330.5,"v":100.499}
{"ts":1651647060000,"o":38330.5,"h":38333.5,"l":38330,"c":38333,"v":31.525}
{"ts":1651647120000,"o":38333,"h":38341,"l":38333,"c":38341,"v":12.72}
{"ts":1651647180000,"o":38341,"h":38341,"l":38340.5,"c":38340.5,"v":17.075}
{"ts":1651647240000,"o":38340.5,"h":38341,"l":38340.5,"c":38341,"v":17.211}
{"ts":1651647300000,"o":38341,"h":38341,"l":38340.5,"c":38341,"v":18.802}
{"ts":1651647360000,"o":38341,"h":38397,"l":38340.5,"c":38355.5,"v":293.454}
{"ts":1651647420000,"o":38355.5,"h":38366,"l":38319,"c":38362.5,"v":92.531}
{"ts":1651647480000,"o":38362.5,"h":38370,"l":38361.5,"c":38369.5,"v":28.386}
{"ts":1651647540000,"o":38369.5,"h":38374,"l":38369.5,"c":38373.5,"v":24.843}
{"ts":1651647600000,"o":38373.5,"h":38424.5,"l":38308.5,"c":38355.5,"v":873.685}
{"ts":1651647660000,"o":38355.5,"h":38376.5,"l":38295,"c":38318,"v":417.925}
{"ts":1651647720000,"o":38318,"h":38329.5,"l":38294.5,"c":38300.5,"v":212.636}
{"ts":1651647780000,"o":38300.5,"h":38343.5,"l":38300,"c":38325,"v":65.055}
{"ts":1651647840000,"o":38325,"h":38336.5,"l":38325,"c":38329,"v":25.276}
{"ts":1651647900000,"o":38329,"h":38336.5,"l":38328.5,"c":38336,"v":22.743}
{"ts":1651647960000,"o":38336,"h":38336.5,"l":38336,"c":38336.5,"v":43.064}
{"ts":1651648020000,"o":38336.5,"h":38370,"l":38336,"c":38370,"v":76.126}
{"ts":1651648080000,"o":38370,"h":38400,"l":38362.5,"c":38395,"v":132.939}
{"ts":1651648140000,"o":38395,"h":38420,"l":38378.5,"c":38378.5,"v":112.155}
{"ts":1651648200000,"o":38378.5,"h":38404.5,"l":38378.5,"c":38404,"v":23.503}
{"ts":1651648260000,"o":38404,"h":38458,"l":38390,"c":38421.5,"v":213.93}
{"ts":1651648320000,"o":38421.5,"h":38440.5,"l":38384,"c":38384.5,"v":84.272}
{"ts":1651648380000,"o":38384.5,"h":38394.5,"l":38381.5,"c":38385.5,"v":183.913}
{"ts":1651648440000,"o":38385.5,"h":38385.5,"l":38326.5,"c":38326.5,"v":74.76}
{"ts":1651648500000,"o":38326.5,"h":38368.5,"l":38326.5,"c":38366,"v":61.293}
{"ts":1651648560000,"o":38366,"h":38366.5,"l":38366,"c":38366,"v":16.747}
{"ts":1651648620000,"o":38366,"h":38366,"l":38341,"c":38347,"v":38.332}
{"ts":1651648680000,"o":38347,"h":38360,"l":38347,"c":38359.5,"v":59.373}
{"ts":1651648740000,"o":38359.5,"h":38360,"l":38352,"c":38352,"v":18.228}
{"ts":1651648800000,"o":38352,"h":38399,"l":38352,"c":38399,"v":68.458}
{"ts":1651648860000,"o":38399,"h":38400,"l":38384,"c":38384,"v":68.83}
{"ts":1651648920000,"o":38384,"h":38384,"l":38382,"c":38382,"v":34.148}
{"ts":1651648980000,"o":38382,"h":38382.5,"l":38382,"c":38382.5,"v":12.278}
{"ts":1651649040000,"o":38382.5,"h":38394.5,"l":38382,"c":38382.5,"v":41.949}
{"ts":1651649100000,"o":38382.5,"h":38409,"l":38379,"c":38404,"v":81.426}
{"ts":1651649160000,"o":38404,"h":38404,"l":38403.5,"c":38404,"v":18.971}
{"ts":1651649220000,"o":38404,"h":38404,"l":38403.5,"c":38403.5,"v":28.159}
{"ts":1651649280000,"o":38403.5,"h":38411,"l":38403.5,"c":38410.5,"v":19.937}
{"ts":1651649340000,"o":38410.5,"h":38415,"l":38410.5,"c":38410.5,"v":26.341}
{"ts":1651649400000,"o":38410.5,"h":38450,"l":38410,"c":38432,"v":225.063}
{"ts":1651649460000,"o":38432,"h":38456,"l":38425,"c":38425,"v":173.659}
{"ts":1651649520000,"o":38425,"h":38425.5,"l":38410,"c":38410,"v":64.253}
{"ts":1651649580000,"o":38410,"h":38410.5,"l":38403.5,"c":38403.5,"v":27.013}
{"ts":1651649640000,"o":38403.5,"h":38404,"l":38387,"c":38387,"v":32.267}
{"ts":1651649700000,"o":38387,"h":38405.5,"l":38385.5,"c":38405,"v":62.811}
{"ts":1651649760000,"o":38405,"h":38450,"l":38405,"c":38439.5,"v":122.223}
{"ts":1651649820000,"o":38439.5,"h":38449.5,"l":38439,"c":38439,"v":35.39}
{"ts":1651649880000,"o":38439,"h":38442,"l":38426,"c":38441.5,"v":26.917}
{"ts":1651649940000,"o":38441.5,"h":38485.5,"l":38441.5,"c":38457.5,"v":213.863}
{"ts":1651650000000,"o":38457.5,"h":38458,"l":38423.5,"c":38448,"v":248.435}
{"ts":1651650060000,"o":38448,"h":38500,"l":38447.5,"c":38469,"v":292.332}
{"ts":1651650120000,"o":38469,"h":38472,"l":38458,"c":38469,"v":79.205}
{"ts":1651650180000,"o":38469,"h":38469,"l":38468.5,"c":38468.5,"v":32.254}
{"ts":1651650240000,"o":38468.5,"h":38480,"l":38468.5,"c":38480,"v":30.055}
{"ts":1651650300000,"o":38480,"h":38567.5,"l":38480,"c":38551.5,"v":488.901}
{"ts":1651650360000,"o":38551.5,"h":38552.5,"l":38523.5,"c":38547,"v":190.581}
{"ts":1651650420000,"o":38547,"h":38580,"l":38546.5,"c":38549.5,"v":192.934}
{"ts":1651650480000,"o":38549.5,"h":38550,"l":38532,"c":38532,"v":119.921}
{"ts":1651650540000,"o":38532,"h":38550,"l":38532,"c":38549,"v":77.36}
{"ts":1651650600000,"o":38549,"h":38641.5,"l":38548.5,"c":38573.5,"v":541.783}
{"ts":1651650660000,"o":38573.5,"h":38625,"l":38573.5,"c":38616,"v":187.771}
{"ts":1651650720000,"o":38616,"h":38737.5,"l":38615.5,"c":38657,"v":1023.531}
{"ts":1651650780000,"o":38657,"h":38657,"l":38631.5,"c":38635,"v":203.676}
{"ts":1651650840000,"o":38635,"h":38652,"l":38625,"c":38625,"v":173.295}
{"ts":1651650900000,"o":38625,"h":38655,"l":38624,"c":38640,"v":124.87}
{"ts":1651650960000,"o":38640,"h":38644,"l":38609.5,"c":38610,"v":300.994}
{"ts":1651651020000,"o":38610,"h":38630,"l":38605.5,"c":38629.5,"v":185.703}
{"ts":1651651080000,"o":38629.5,"h":38675.5,"l":38628,"c":38675.5,"v":161.116}
{"ts":1651651140000,"o":38675.5,"h":38675.5,"l":38658.5,"c":38659,"v":64.486}
{"ts":1651651200000,"o":38659,"h":38800,"l":38658.5,"c":38765.5,"v":454.077}
{"ts":1651651260000,"o":38765.5,"h":38775,"l":38712.5,"c":38712.5,"v":538.551}
{"ts":1651651320000,"o":38712.5,"h":38740.5,"l":38712.5,"c":38716,"v":96.636}
{"ts":1651651380000,"o":38716,"h":38753,"l":38714.5,"c":38716,"v":134.099}
{"ts":1651651440000,"o":38716,"h":38716.5,"l":38673,"c":38673,"v":130.061}
{"ts":1651651500000,"o":38673,"h":38673,"l":38645.5,"c":38645.5,"v":141.691}
{"ts":1651651560000,"o":38645.5,"h":38721,"l":38645.5,"c":38706.5,"v":159.524}
{"ts":1651651620000,"o":38706.5,"h":38707,"l":38684.5,"c":38684.5,"v":112.448}
{"ts":1651651680000,"o":38684.5,"h":38730,"l":38684.5,"c":38705.5,"v":174.276}
{"ts":1651651740000,"o":38705.5,"h":38765.5,"l":38705.5,"c":38765,"v":155.791}
{"ts":1651651800000,"o":38765,"h":38837,"l":38765,"c":38792.5,"v":478.601}
{"ts":1651651860000,"o":38792.5,"h":38825,"l":38773,"c":38773,"v":215.295}
{"ts":1651651920000,"o":38773,"h":38843,"l":38771,"c":38837,"v":240.993}
{"ts":1651651980000,"o":38837,"h":38854.5,"l":38780,"c":38780,"v":444.644}
{"ts":1651652040000,"o":38780,"h":38790.5,"l":38754,"c":38754,"v":229.423}
{"ts":1651652100000,"o":38754,"h":38783.5,"l":38754,"c":38781,"v":91.366}
{"ts":1651652160000,"o":38781,"h":38854.5,"l":38780.5,"c":38854.5,"v":128.552}
{"ts":1651652220000,"o":38854.5,"h":38864,"l":38783,"c":38793,"v":215.831}
{"ts":1651652280000,"o":38793,"h":38805,"l":38784.5,"c":38784.5,"v":151.659}
{"ts":1651652340000,"o":38784.5,"h":38794.5,"l":38758,"c":38765,"v":106.79}
{"ts":1651652400000,"o":38765,"h":38766,"l":38751,"c":38765.5,"v":159.568}
{"ts":1651652460000,"o":38765.5,"h":38775.5,"l":38723.5,"c":38732.5,"v":92.102}
{"ts":1651652520000,"o":38732.5,"h":38753,"l":38732.5,"c":38746,"v":84.899}
{"ts":1651652580000,"o":38746,"h":38757.5,"l":38740,"c":38757,"v":30.558}
{"ts":1651652640000,"o":38757,"h":38792,"l":38755.5,"c":38756,"v":70.36}
{"ts":1651652700000,"o":38756,"h":38763,"l":38750,"c":38763,"v":61.834}
{"ts":1651652760000,"o":38763,"h":38790,"l":38762.5,"c":38790,"v":73.388}
{"ts":1651652820000,"o":38790,"h":38811,"l":38789.5,"c":38805,"v":124.503}
{"ts":1651652880000,"o":38805,"h":38805.5,"l":38790,"c":38793,"v":52.209}
{"ts":1651652940000,"o":38793,"h":38813,"l":38780,"c":38812.5,"v":102.307}
{"ts":1651653000000,"o":38812.5,"h":38837,"l":38812.5,"c":38830,"v":95.624}
{"ts":1651653060000,"o":38830,"h":38869.5,"l":38829.5,"c":38869.5,"v":160.169}
{"ts":1651653120000,"o":38869.5,"h":38870,"l":38850.5,"c":38860.5,"v":101.817}
{"ts":1651653180000,"o":38860.5,"h":38870,"l":38850.5,"c":38851,"v":139.547}
{"ts":1651653240000,"o":38851,"h":38851,"l":38822.5,"c":38822.5,"v":103.756}
{"ts":1651653300000,"o":38822.5,"h":38839.5,"l":38822.5,"c":38839,"v":56.235}
{"ts":1651653360000,"o":38839,"h":38900,"l":38839,"c":38894,"v":280.97}
{"ts":1651653420000,"o":38894,"h":38919,"l":38881.5,"c":38919,"v":173.231}
{"ts":1651653480000,"o":38919,"h":39038,"l":38884,"c":38900.5,"v":903.715}
{"ts":1651653540000,"o":38900.5,"h":38924,"l":38882,"c":38882,"v":141.509}
{"ts":1651653600000,"o":38882,"h":38882.5,"l":38853,"c":38857,"v":229.343}
{"ts":1651653660000,"o":38857,"h":38883,"l":38857,"c":38863,"v":123.826}
{"ts":1651653720000,"o":38863,"h":38866,"l":38845,"c":38862.5,"v":108.904}
{"ts":1651653780000,"o":38862.5,"h":38862.5,"l":38824,"c":38833,"v":63.007}
{"ts":1651653840000,"o":38833,"h":38841,"l":38829,"c":38829.5,"v":47.391}
{"ts":1651653900000,"o":38829.5,"h":38830,"l":38829.5,"c":38830,"v":21.015}
{"ts":1651653960000,"o":38830,"h":38850,"l":38829.5,"c":38849.5,"v":104.716}
{"ts":1651654020000,"o":38849.5,"h":38850,"l":38833,"c":38833,"v":59.934}
{"ts":1651654080000,"o":38833,"h":38847.5,"l":38833,"c":38840,"v":64.457}
{"ts":1651654140000,"o":38840,"h":38860,"l":38833,"c":38859.5,"v":97.048}
{"ts":1651654200000,"o":38859.5,"h":38860,"l":38859.5,"c":38859.5,"v":22.14}
{"ts":1651654260000,"o":38859.5,"h":38947.5,"l":38859.5,"c":38947.5,"v":175.043}
{"ts":1651654320000,"o":38947.5,"h":38947.5,"l":38917,"c":38939,"v":138.528}
{"ts":1651654380000,"o":38939,"h":38949,"l":38928,"c":38928,"v":87.914}
{"ts":1651654440000,"o":38928,"h":38939,"l":38916,"c":38930.5,"v":54.859}
{"ts":1651654500000,"o":38930.5,"h":38932,"l":38918.5,"c":38929.5,"v":90.925}
{"ts":1651654560000,"o":38929.5,"h":38979.5,"l":38926.5,"c":38932,"v":118.411}
{"ts":1651654620000,"o":38932,"h":39012,"l":38932,"c":38990.5,"v":178.313}
{"ts":1651654680000,"o":38990.5,"h":38991,"l":38940,"c":38940,"v":93.01}
{"ts":1651654740000,"o":38940,"h":38955,"l":38940,"c":38950,"v":55.415}
{"ts":1651654800000,"o":38950,"h":38985.5,"l":38948,"c":38985.5,"v":95.888}
{"ts":1651654860000,"o":38985.5,"h":38985.5,"l":38927,"c":38934.5,"v":162.503}
{"ts":1651654920000,"o":38934.5,"h":38940.5,"l":38912.5,"c":38913,"v":99.986}
{"ts":1651654980000,"o":38913,"h":38913.5,"l":38887,"c":38887,"v":91.587}
{"ts":1651655040000,"o":38887,"h":38887.5,"l":38848,"c":38848,"v":105.674}
{"ts":1651655100000,"o":38848,"h":38866.5,"l":38834.5,"c":38866.5,"v":171.572}
{"ts":1651655160000,"o":38866.5,"h":38866.5,"l":38830.5,"c":38839.5,"v":88.138}
{"ts":1651655220000,"o":38839.5,"h":38866,"l":38839.5,"c":38865.5,"v":19.459}
{"ts":1651655280000,"o":38865.5,"h":38870,"l":38865.5,"c":38869.5,"v":94.079}
{"ts":1651655340000,"o":38869.5,"h":38871,"l":38869.5,"c":38871,"v":15.611}
{"ts":1651655400000,"o":38871,"h":38874.5,"l":38869,"c":38874,"v":85.164}
{"ts":1651655460000,"o":38874,"h":38874.5,"l":38850,"c":38850,"v":69.081}
{"ts":1651655520000,"o":38850,"h":38899,"l":38850,"c":38899,"v":53.141}
{"ts":1651655580000,"o":38899,"h":38905,"l":38896.5,"c":38903.5,"v":50.77}
{"ts":1651655640000,"o":38903.5,"h":38914,"l":38903.5,"c":38912,"v":44.617}
{"ts":1651655700000,"o":38912,"h":38968.5,"l":38912,"c":38919.5,"v":156.815}
{"ts":1651655760000,"o":38919.5,"h":38920,"l":38893.5,"c":38893.5,"v":68.543}
{"ts":1651655820000,"o":38893.5,"h":38937,"l":38893.5,"c":38936.5,"v":68.834}
{"ts":1651655880000,"o":38936.5,"h":38950,"l":38936.5,"c":38939,"v":71.179}
{"ts":1651655940000,"o":38939,"h":38940,"l":38939,"c":38939.5,"v":29.677}
{"ts":1651656000000,"o":38939.5,"h":38939.5,"l":38903,"c":38916,"v":27.334}
{"ts":1651656060000,"o":38916,"h":38933,"l":38916,"c":38932.5,"v":65.047}
{"ts":1651656120000,"o":38932.5,"h":38932.5,"l":38895,"c":38908,"v":72.312}
{"ts":1651656180000,"o":38908,"h":38908.5,"l":38894.5,"c":38894.5,"v":18.746}
{"ts":1651656240000,"o":38894.5,"h":38895,"l":38877.5,"c":38879.5,"v":48.44}
{"ts":1651656300000,"o":38879.5,"h":38880,"l":38844,"c":38858,"v":118.45}
{"ts":1651656360000,"o":38858,"h":38869.5,"l":38857.5,"c":38859.5,"v":28.937}
{"ts":1651656420000,"o":38859.5,"h":38904,"l":38859.5,"c":38904,"v":99.409}
{"ts":1651656480000,"o":38904,"h":38904,"l":38890.5,"c":38890.5,"v":28.655}
{"ts":1651656540000,"o":38890.5,"h":38913,"l":38890.5,"c":38902,"v":47.74}
{"ts":1651656600000,"o":38902,"h":38916,"l":38887,"c":38905,"v":60.685}
{"ts":1651656660000,"o":38905,"h":38922,"l":38905,"c":38910,"v":41.542}
{"ts":1651656720000,"o":38910,"h":38948,"l":38910,"c":38947.5,"v":70.746}
{"ts":1651656780000,"o":38947.5,"h":38961.5,"l":38947.5,"c":38959,"v":116.64}
{"ts":1651656840000,"o":38959,"h":38959,"l":38958.5,"c":38959,"v":26.94}
{"ts":1651656900000,"o":38959,"h":38964.5,"l":38958.5,"c":38964,"v":64.157}
{"ts":1651656960000,"o":38964,"h":38989,"l":38964,"c":38989,"v":78.609}
{"ts":1651657020000,"o":38989,"h":39075.5,"l":38988.5,"c":39059.5,"v":288.339}
{"ts":1651657080000,"o":39059.5,"h":39084,"l":38993.5,"c":39017.5,"v":317.903}
{"ts":1651657140000,"o":39017.5,"h":39050,"l":39002.5,"c":39003,"v":114.769}
{"ts":1651657200000,"o":39003,"h":39023.5,"l":39002.5,"c":39009.5,"v":49.47}
{"ts":1651657260000,"o":39009.5,"h":39018,"l":39006,"c":39006,"v":45.044}
{"ts":1651657320000,"o":39006,"h":39013,"l":38993,"c":39012.5,"v":26.993}
{"ts":1651657380000,"o":39012.5,"h":39013,"l":38996,"c":38996,"v":25.932}
{"ts":1651657440000,"o":38996,"h":38996,"l":38964,"c":38970,"v":124.753}
{"ts":1651657500000,"o":38970,"h":38970.5,"l":38947,"c":38947,"v":40.214}
{"ts":1651657560000,"o":38947,"h":38947.5,"l":38885,"c":38900.5,"v":193.334}
{"ts":1651657620000,"o":38900.5,"h":38901,"l":38851,"c":38851.5,"v":169.176}
{"ts":1651657680000,"o":38851.5,"h":38859.5,"l":38850,"c":38850,"v":43.122}
{"ts":1651657740000,"o":38850,"h":38884.5,"l":38850,"c":38884,"v":165.56}
{"ts":1651657800000,"o":38884,"h":38884.5,"l":38846,"c":38846,"v":91.555}
{"ts":1651657860000,"o":38846,"h":38850,"l":38780,"c":38815,"v":423.181}
{"ts":1651657920000,"o":38815,"h":38838.5,"l":38807,"c":38815,"v":131.057}
{"ts":1651657980000,"o":38815,"h":38832,"l":38814.5,"c":38825,"v":73.646}
{"ts":1651658040000,"o":38825,"h":38828.5,"l":38820,"c":38820,"v":53.117}
{"ts":1651658100000,"o":38820,"h":38820.5,"l":38814.5,"c":38818,"v":65.171}
{"ts":1651658160000,"o":38818,"h":38840.5,"l":38817.5,"c":38835,"v":94.435}
{"ts":1651658220000,"o":38835,"h":38861,"l":38835,"c":38861,"v":70.048}
{"ts":1651658280000,"o":38861,"h":38867,"l":38837.5,"c":38838.5,"v":94.902}
{"ts":1651658340000,"o":38838.5,"h":38860.5,"l":38838,"c":38860.5,"v":23.767}
{"ts":1651658400000,"o":38860.5,"h":38865,"l":38838,"c":38846,"v":68.884}
{"ts":1651658460000,"o":38846,"h":38846.5,"l":38831.5,"c":38845,"v":31.844}
{"ts":1651658520000,"o":38845,"h":38896.5,"l":38845,"c":38896.5,"v":49.443}
{"ts":1651658580000,"o":38896.5,"h":38910.5,"l":38896,"c":38908,"v":56.115}
{"ts":1651658640000,"o":38908,"h":38908,"l":38907.5,"c":38907.5,"v":19.257}
{"ts":1651658700000,"o":38907.5,"h":38911,"l":38907.5,"c":38911,"v":39.948}
{"ts":1651658760000,"o":38911,"h":38911,"l":38903.5,"c":38903.5,"v":73.998}
{"ts":1651658820000,"o":38903.5,"h":38926,"l":38884,"c":38926,"v":96.738}
{"ts":1651658880000,"o":38926,"h":38926,"l":38898,"c":38919.5,"v":64.312}
{"ts":1651658940000,"o":38919.5,"h":38923,"l":38919,"c":38923,"v":13.559}
{"ts":1651659000000,"o":38923,"h":38944.5,"l":38923,"c":38944,"v":62.356}
{"ts":1651659060000,"o":38944,"h":38944.5,"l":38893,"c":38893.5,"v":89.919}
{"ts":1651659120000,"o":38893.5,"h":38893.5,"l":38875.5,"c":38878,"v":33.411}
{"ts":1651659180000,"o":38878,"h":38925,"l":38877.5,"c":38925,"v":33.348}
{"ts":1651659240000,"o":38925,"h":38925,"l":38866,"c":38892.5,"v":104.19}
{"ts":1651659300000,"o":38892.5,"h":38910,"l":38856,"c":38866.5,"v":210.192}
{"ts":1651659360000,"o":38866.5,"h":38910,"l":38833.5,"c":38907,"v":254.968}
{"ts":1651659420000,"o":38907,"h":38907,"l":38880.5,"c":38881,"v":29.969}
{"ts":1651659480000,"o":38881,"h":38895,"l":38880.5,"c":38894.5,"v":37.465}
{"ts":1651659540000,"o":38894.5,"h":38895,"l":38894.5,"c":38895,"v":10.974}
{"ts":1651659600000,"o":38895,"h":38899,"l":38894.5,"c":38899,"v":21.359}
{"ts":1651659660000,"o":38899,"h":38899,"l":38898.5,"c":38898.5,"v":13.534}
{"ts":1651659720000,"o":38898.5,"h":38899,"l":38885,"c":38896.5,"v":60.578}
{"ts":1651659780000,"o":38896.5,"h":38915,"l":38896,"c":38915,"v":94.6}
{"ts":1651659840000,"o":38915,"h":38925,"l":38888.5,"c":38898.5,"v":55.253}
{"ts":1651659900000,"o":38898.5,"h":38919,"l":38898.5,"c":38911.5,"v":18.904}
{"ts":1651659960000,"o":38911.5,"h":38937.5,"l":38911.5,"c":38937,"v":17.79}
{"ts":1651660020000,"o":38937,"h":38969,"l":38937,"c":38968.5,"v":113.393}
{"ts":1651660080000,"o":38968.5,"h":38997.5,"l":38968.5,"c":38979.5,"v":66.396}
{"ts":1651660140000,"o":38979.5,"h":38979.5,"l":38951.5,"c":38951.5,"v":48.868}
{"ts":1651660200000,"o":38951.5,"h":38960,"l":38951.5,"c":38953,"v":23.543}
{"ts":1651660260000,"o":38953,"h":38953,"l":38912,"c":38912,"v":50.586}
{"ts":1651660320000,"o":38912,"h":38928.5,"l":38912,"c":38928,"v":21.06}
{"ts":1651660380000,"o":38928,"h":38949.5,"l":38928,"c":38940.5,"v":85.171}
{"ts":1651660440000,"o":38940.5,"h":38949.5,"l":38923.5,"c":38924,"v":46.024}
{"ts":1651660500000,"o":38924,"h":38931.5,"l":38923.5,"c":38931.5,"v":31.614}
{"ts":1651660560000,"o":38931.5,"h":38960,"l":38931,"c":38941,"v":106.615}
{"ts":1651660620000,"o":38941,"h":38978,"l":38939.5,"c":38952,"v":116.42}
{"ts":1651660680000,"o":38952,"h":38952.5,"l":38952,"c":38952,"v":46.793}
{"ts":1651660740000,"o":38952,"h":38952.5,"l":38943,"c":38943,"v":16.412}
{"ts":1651660800000,"o":38943,"h":38982,"l":38943,"c":38982,"v":43.782}
{"ts":1651660860000,"o":38982,"h":39000,"l":38981.5,"c":38984.5,"v":58.897}
{"ts":1651660920000,"o":38984.5,"h":38990.5,"l":38984.5,"c":38990.5,"v":20.787}
{"ts":1651660980000,"o":38990.5,"h":39047.5,"l":38990,"c":39022.5,"v":157.618}
{"ts":1651661040000,"o":39022.5,"h":39022.5,"l":39002,"c":39002,"v":42.048}
{"ts":1651661100000,"o":39002,"h":39010,"l":39002,"c":39010,"v":35.282}
{"ts":1651661160000,"o":39010,"h":39011,"l":38982,"c":38990,"v":58.598}
{"ts":1651661220000,"o":38990,"h":38990.5,"l":38980,"c":38988,"v":25.199}
{"ts":1651661280000,"o":38988,"h":39030.5,"l":38987.5,"c":39030.5,"v":80.128}
{"ts":1651661340000,"o":39030.5,"h":39030.5,"l":38989,"c":38989.5,"v":144.469}
{"ts":1651661400000,"o":38989.5,"h":38989.5,"l":38980,"c":38986.5,"v":69.658}
{"ts":1651661460000,"o":38986.5,"h":38987,"l":38981.5,"c":38982,"v":18.794}
{"ts":1651661520000,"o":38982,"h":38982,"l":38968.5,"c":38968.5,"v":46.244}
{"ts":1651661580000,"o":38968.5,"h":38969,"l":38955.5,"c":38956,"v":24.121}
{"ts":1651661640000,"o":38956,"h":38956,"l":38936.5,"c":38946,"v":44.629}
{"ts":1651661700000,"o":38946,"h":38972,"l":38942.5,"c":38950,"v":111.427}
{"ts":1651661760000,"o":38950,"h":38955,"l":38939.5,"c":38954.5,"v":31.138}
{"ts":1651661820000,"o":38954.5,"h":38958.5,"l":38954.5,"c":38958.5,"v":14.519}
{"ts":1651661880000,"o":38958.5,"h":38979,"l":38958,"c":38979,"v":10.833}
{"ts":1651661940000,"o":38979,"h":38979,"l":38967,"c":38967,"v":14.248}
{"ts":1651662000000,"o":38967,"h":38975.5,"l":38967,"c":38975,"v":5.135}
{"ts":1651662060000,"o":38975,"h":38975.5,"l":38955,"c":38955,"v":54.14}
{"ts":1651662120000,"o":38955,"h":38985,"l":38954.5,"c":38975,"v":36.72}
{"ts":1651662180000,"o":38975,"h":38985,"l":38975,"c":38984.5,"v":23.379}
{"ts":1651662240000,"o":38984.5,"h":39000,"l":38984.5,"c":38993.5,"v":30.545}
{"ts":1651662300000,"o":38993.5,"h":38993.5,"l":38993,"c":38993.5,"v":9.098}
{"ts":1651662360000,"o":38993.5,"h":38993.5,"l":38975,"c":38975,"v":30.023}
{"ts":1651662420000,"o":38975,"h":38986.5,"l":38950,"c":38950,"v":29.256}
{"ts":1651662480000,"o":38950,"h":38950.5,"l":38928,"c":38928,"v":27.725}
{"ts":1651662540000,"o":38928,"h":38944.5,"l":38928,"c":38930,"v":29.46}
{"ts":1651662600000,"o":38930,"h":38930.5,"l":38895,"c":38899,"v":87.488}
{"ts":1651662660000,"o":38899,"h":38908,"l":38898.5,"c":38907.5,"v":36.744}
{"ts":1651662720000,"o":38907.5,"h":38908,"l":38847,"c":38847,"v":255.654}
{"ts":1651662780000,"o":38847,"h":38890,"l":38846,"c":38881,"v":117.761}
{"ts":1651662840000,"o":38881,"h":38924.5,"l":38880.5,"c":38912.5,"v":48.553}
{"ts":1651662900000,"o":38912.5,"h":38919,"l":38880,"c":38893,"v":34.002}
{"ts":1651662960000,"o":38893,"h":38893.5,"l":38875,"c":38878,"v":39.922}
{"ts":1651663020000,"o":38878,"h":38884,"l":38842.5,"c":38866,"v":73.323}
{"ts":1651663080000,"o":38866,"h":38877.5,"l":38865.5,"c":38877,"v":43.873}
{"ts":1651663140000,"o":38877,"h":38921,"l":38877,"c":38921,"v":93.002}
{"ts":1651663200000,"o":38921,"h":38949,"l":38921,"c":38949,"v":48.92}
{"ts":1651663260000,"o":38949,"h":38949,"l":38937,"c":38945,"v":37.464}
{"ts":1651663320000,"o":38945,"h":38949,"l":38930,"c":38930,"v":20.349}
{"ts":1651663380000,"o":38930,"h":38940,"l":38930,"c":38939.5,"v":7.299}
{"ts":1651663440000,"o":38939.5,"h":38950,"l":38934.5,"c":38949.5,"v":46.492}
{"ts":1651663500000,"o":38949.5,"h":38967.5,"l":38949.5,"c":38963,"v":61.702}
{"ts":1651663560000,"o":38963,"h":38979,"l":38962.5,"c":38979,"v":36.803}
{"ts":1651663620000,"o":38979,"h":39034.5,"l":38979,"c":38984,"v":150.303}
{"ts":1651663680000,"o":38984,"h":38987,"l":38959,"c":38959.5,"v":52.983}
{"ts":1651663740000,"o":38959.5,"h":38989.5,"l":38959,"c":38973,"v":26.665}
{"ts":1651663800000,"o":38973,"h":38973,"l":38930,"c":38930,"v":67.306}
{"ts":1651663860000,"o":38930,"h":38945,"l":38930,"c":38940,"v":39.397}
{"ts":1651663920000,"o":38940,"h":38961.5,"l":38940,"c":38952.5,"v":27.579}
{"ts":1651663980000,"o":38952.5,"h":38960.5,"l":38952,"c":38960.5,"v":47.835}
{"ts":1651664040000,"o":38960.5,"h":38972.5,"l":38953,"c":38972.5,"v":29.319}
{"ts":1651664100000,"o":38972.5,"h":38983,"l":38972,"c":38972.5,"v":38.198}
{"ts":1651664160000,"o":38972.5,"h":38994.5,"l":38972,"c":38986.5,"v":36.368}
{"ts":1651664220000,"o":38986.5,"h":38999,"l":38986,"c":38993,"v":21.698}
{"ts":1651664280000,"o":38993,"h":38993.5,"l":38970,"c":38970,"v":48.097}
{"ts":1651664340000,"o":38970,"h":38993.5,"l":38970,"c":38993.5,"v":56.789}
{"ts":1651664400000,"o":38993.5,"h":38993.5,"l":38993,"c":38993.5,"v":22.697}
{"ts":1651664460000,"o":38993.5,"h":38993.5,"l":38993,"c":38993.5,"v":15.884}
{"ts":1651664520000,"o":38993.5,"h":38993.5,"l":38984.5,"c":38985,"v":21.687}
{"ts":1651664580000,"o":38985,"h":38985.5,"l":38963,"c":38985.5,"v":55.912}
{"ts":1651664640000,"o":38985.5,"h":39000,"l":38985.5,"c":39000,"v":42.602}
{"ts":1651664700000,"o":39000,"h":39004,"l":38994,"c":38996.5,"v":46.178}
{"ts":1651664760000,"o":38996.5,"h":38996.5,"l":38978.5,"c":38987.5,"v":19.054}
{"ts":1651664820000,"o":38987.5,"h":38987.5,"l":38984,"c":38984,"v":16.248}
{"ts":1651664880000,"o":38984,"h":38991.5,"l":38984,"c":38991.5,"v":30.263}
{"ts":1651664940000,"o":38991.5,"h":38995,"l":38991.5,"c":38995,"v":13.55}
{"ts":1651665000000,"o":38995,"h":39006,"l":38994.5,"c":39006,"v":39.967}
{"ts":1651665060000,"o":39006,"h":39008.5,"l":38986,"c":38986,"v":46.133}
{"ts":1651665120000,"o":38986,"h":38990.5,"l":38975,"c":38975,"v":57.437}
{"ts":1651665180000,"o":38975,"h":38985.5,"l":38975,"c":38975,"v":15.753}
{"ts":1651665240000,"o":38975,"h":39017,"l":38975,"c":39004.5,"v":154.66}
{"ts":1651665300000,"o":39004.5,"h":39023,"l":39004.5,"c":39018.5,"v":129.369}
{"ts":1651665360000,"o":39018.5,"h":39019,"l":39010.5,"c":39010.5,"v":19.72}
{"ts":1651665420000,"o":39010.5,"h":39011,"l":39006,"c":39007,"v":28.193}
{"ts":1651665480000,"o":39007,"h":39007.5,"l":38992.5,"c":38992.5,"v":23.584}
{"ts":1651665540000,"o":38992.5,"h":38993,"l":38992.5,"c":38992.5,"v":10.833}
{"ts":1651665600000,"o":38992.5,"h":39014,"l":38992.5,"c":39014,"v":33.996}
{"ts":1651665660000,"o":39014,"h":39014,"l":39013.5,"c":39013.5,"v":25.678}
{"ts":1651665720000,"o":39013.5,"h":39035.5,"l":39013.5,"c":39035,"v":163.176}
{"ts":1651665780000,"o":39035,"h":39035.5,"l":39030,"c":39030,"v":51.901}
{"ts":1651665840000,"o":39030,"h":39030.5,"l":39014,"c":39014.5,"v":62.171}
{"ts":1651665900000,"o":39014.5,"h":39041,"l":39014,"c":39041,"v":46.618}
{"ts":1651665960000,"o":39041,"h":39042,"l":39020.5,"c":39021,"v":34.831}
{"ts":1651666020000,"o":39021,"h":39056,"l":39020.5,"c":39056,"v":90.796}
{"ts":1651666080000,"o":39056,"h":39183,"l":39055.5,"c":39088.5,"v":988.048}
{"ts":1651666140000,"o":39088.5,"h":39124.5,"l":39088,"c":39124.5,"v":88.512}
{"ts":1651666200000,"o":39124.5,"h":39132,"l":39056,"c":39056,"v":153.551}
{"ts":1651666260000,"o":39056,"h":39076,"l":38993.5,"c":39011,"v":275.363}
{"ts":1651666320000,"o":39011,"h":39011,"l":38966.5,"c":38967,"v":167.81}
{"ts":1651666380000,"o":38967,"h":38979.5,"l":38940,"c":38940,"v":197.884}
{"ts":1651666440000,"o":38940,"h":38979.5,"l":38940,"c":38950,"v":236.423}
{"ts":1651666500000,"o":38950,"h":38980,"l":38950,"c":38980,"v":54.479}
{"ts":1651666560000,"o":38980,"h":38993.5,"l":38952,"c":38952,"v":39.505}
{"ts":1651666620000,"o":38952,"h":38963.5,"l":38924,"c":38932.5,"v":176.965}
{"ts":1651666680000,"o":38932.5,"h":38954.5,"l":38932,"c":38933.5,"v":40.831}
{"ts":1651666740000,"o":38933.5,"h":38940,"l":38923,"c":38923,"v":66.835}
{"ts":1651666800000,"o":38923,"h":38942.5,"l":38923,"c":38941,"v":28.155}
{"ts":1651666860000,"o":38941,"h":38958,"l":38937,"c":38940.5,"v":35.706}
{"ts":1651666920000,"o":38940.5,"h":38954.5,"l":38940.5,"c":38940.5,"v":37.919}
{"ts":1651666980000,"o":38940.5,"h":38954,"l":38940.5,"c":38953.5,"v":26.462}
{"ts":1651667040000,"o":38953.5,"h":38954,"l":38950.5,"c":38951,"v":31.542}
{"ts":1651667100000,"o":38951,"h":38960,"l":38942,"c":38950.5,"v":41.092}
{"ts":1651667160000,"o":38950.5,"h":38958,"l":38942.5,"c":38954.5,"v":20.658}
{"ts":1651667220000,"o":38954.5,"h":38954.5,"l":38921,"c":38927,"v":102.904}
{"ts":1651667280000,"o":38927,"h":38927,"l":38901.5,"c":38911.5,"v":67.264}
{"ts":1651667340000,"o":38911.5,"h":38927,"l":38894,"c":38911,"v":72.318}
{"ts":1651667400000,"o":38911,"h":38926,"l":38906,"c":38926,"v":77.3}
{"ts":1651667460000,"o":38926,"h":38926,"l":38906.5,"c":38906.5,"v":54.119}
{"ts":1651667520000,"o":38906.5,"h":38906.5,"l":38867,"c":38868.5,"v":156.105}
{"ts":1651667580000,"o":38868.5,"h":38883.5,"l":38864,"c":38871,"v":91.752}
{"ts":1651667640000,"o":38871,"h":38872.5,"l":38849.5,"c":38859.5,"v":97.023}
{"ts":1651667700000,"o":38859.5,"h":38896,"l":38859,"c":38896,"v":155.947}
{"ts":1651667760000,"o":38896,"h":38899,"l":38858,"c":38858,"v":51.924}
{"ts":1651667820000,"o":38858,"h":38873.5,"l":38858,"c":38866,"v":34.64}
{"ts":1651667880000,"o":38866,"h":38873.5,"l":38866,"c":38873,"v":14.687}
{"ts":1651667940000,"o":38873,"h":38873.5,"l":38851.5,"c":38852,"v":32.499}
{"ts":1651668000000,"o":38852,"h":38885,"l":38851.5,"c":38884.5,"v":99.102}
{"ts":1651668060000,"o":38884.5,"h":38900,"l":38884.5,"c":38900,"v":57.277}
{"ts":1651668120000,"o":38900,"h":38939,"l":38899.5,"c":38938.5,"v":48.173}
{"ts":1651668180000,"o":38938.5,"h":38939,"l":38930,"c":38932.5,"v":21.035}
{"ts":1651668240000,"o":38932.5,"h":38951.5,"l":38932,"c":38943.5,"v":70.683}
{"ts":1651668300000,"o":38943.5,"h":38944,"l":38943.5,"c":38943.5,"v":19.643}
{"ts":1651668360000,"o":38943.5,"h":38969,"l":38943.5,"c":38966.5,"v":68.908}
{"ts":1651668420000,"o":38966.5,"h":38978,"l":38949.5,"c":38952.5,"v":83.749}
{"ts":1651668480000,"o":38952.5,"h":38953,"l":38934,"c":38934,"v":21.847}
{"ts":1651668540000,"o":38934,"h":38942.5,"l":38934,"c":38942,"v":21.88}
{"ts":1651668600000,"o":38942,"h":38950,"l":38939,"c":38950,"v":15.232}
{"ts":1651668660000,"o":38950,"h":38950,"l":38943,"c":38943,"v":8.035}
{"ts":1651668720000,"o":38943,"h":38943.5,"l":38943,"c":38943,"v":12.201}
{"ts":1651668780000,"o":38943,"h":38949.5,"l":38943,"c":38944.5,"v":13.406}
{"ts":1651668840000,"o":38944.5,"h":38944.5,"l":38921,"c":38921,"v":59.025}
{"ts":1651668900000,"o":38921,"h":38922,"l":38921,"c":38921.5,"v":30.055}
{"ts":1651668960000,"o":38921.5,"h":39030.5,"l":38921.5,"c":38981,"v":305.47}
{"ts":1651669020000,"o":38981,"h":38987.5,"l":38940.5,"c":38941.5,"v":48.631}
{"ts":1651669080000,"o":38941.5,"h":38946,"l":38941,"c":38946,"v":12.023}
{"ts":1651669140000,"o":38946,"h":38963.5,"l":38941.5,"c":38941.5,"v":49.223}
{"ts":1651669200000,"o":38941.5,"h":38963.5,"l":38941.5,"c":38963,"v":28.83}
{"ts":1651669260000,"o":38963,"h":38991,"l":38963,"c":38990,"v":27.412}
{"ts":1651669320000,"o":38990,"h":39006.5,"l":38990,"c":39005,"v":57.848}
{"ts":1651669380000,"o":39005,"h":39005,"l":38970,"c":38970,"v":79.434}
{"ts":1651669440000,"o":38970,"h":38970.5,"l":38960.5,"c":38960.5,"v":34.958}
{"ts":1651669500000,"o":38960.5,"h":38986.5,"l":38960.5,"c":38981.5,"v":35.785}
{"ts":1651669560000,"o":38981.5,"h":38981.5,"l":38969.5,"c":38980,"v":35.837}
{"ts":1651669620000,"o":38980,"h":38985,"l":38979.5,"c":38985,"v":8.453}
{"ts":1651669680000,"o":38985,"h":39007,"l":38984.5,"c":39007,"v":43.749}
{"ts":1651669740000,"o":39007,"h":39013,"l":38997,"c":39011,"v":61.474}
{"ts":1651669800000,"o":39011,"h":39011.5,"l":38988,"c":38988,"v":26.833}
{"ts":1651669860000,"o":38988,"h":39005,"l":38988,"c":38990.5,"v":38.575}
{"ts":1651669920000,"o":38990.5,"h":39005,"l":38981,"c":38981,"v":40.327}
{"ts":1651669980000,"o":38981,"h":38981.5,"l":38972.5,"c":38981,"v":41.633}
{"ts":1651670040000,"o":38981,"h":39002,"l":38975.5,"c":38975.5,"v":26.974}
{"ts":1651670100000,"o":38975.5,"h":39002,"l":38973,"c":39000,"v":48.331}
{"ts":1651670160000,"o":39000,"h":39000,"l":38999.5,"c":38999.5,"v":10.308}
{"ts":1651670220000,"o":38999.5,"h":39006.5,"l":38995,"c":39006.5,"v":32.293}
{"ts":1651670280000,"o":39006.5,"h":39024,"l":39006,"c":39018.5,"v":75.63}
{"ts":1651670340000,"o":39018.5,"h":39018.5,"l":39002,"c":39002.5,"v":12.902}
{"ts":1651670400000,"o":39002.5,"h":39009,"l":39002,"c":39009,"v":24.855}
{"ts":1651670460000,"o":39009,"h":39030,"l":39008.5,"c":39030,"v":33.243}
{"ts":1651670520000,"o":39030,"h":39050.5,"l":39028.5,"c":39028.5,"v":59.118}
{"ts":1651670580000,"o":39028.5,"h":39028.5,"l":39012.5,"c":39026,"v":114.456}
{"ts":1651670640000,"o":39026,"h":39029.5,"l":39025.5,"c":39029.5,"v":14.497}
{"ts":1651670700000,"o":39029.5,"h":39075,"l":39029,"c":39069.5,"v":124.201}
{"ts":1651670760000,"o":39069.5,"h":39069.5,"l":39008,"c":39009.5,"v":108.151}
{"ts":1651670820000,"o":39009.5,"h":39023.5,"l":38977.5,"c":38977.5,"v":81.981}
{"ts":1651670880000,"o":38977.5,"h":38996.5,"l":38977.5,"c":38977.5,"v":30.282}
{"ts":1651670940000,"o":38977.5,"h":38988,"l":38969.5,"c":38987.5,"v":48.917}
{"ts":1651671000000,"o":38987.5,"h":38996.5,"l":38912.5,"c":38913,"v":224.037}
{"ts":1651671060000,"o":38913,"h":38930.5,"l":38888,"c":38930,"v":132.575}
{"ts":1651671120000,"o":38930,"h":38958.5,"l":38900,"c":38924,"v":69.055}
{"ts":1651671180000,"o":38924,"h":38924,"l":38900,"c":38920,"v":113.446}
{"ts":1651671240000,"o":38920,"h":38942,"l":38898,"c":38904,"v":83.661}
{"ts":1651671300000,"o":38904,"h":38922,"l":38885.5,"c":38895.5,"v":75.407}
{"ts":1651671360000,"o":38895.5,"h":38919,"l":38895.5,"c":38907.5,"v":58.189}
{"ts":1651671420000,"o":38907.5,"h":38940,"l":38903,"c":38906.5,"v":70.317}
{"ts":1651671480000,"o":38906.5,"h":38913.5,"l":38892,"c":38905,"v":48.267}
{"ts":1651671540000,"o":38905,"h":38921,"l":38885,"c":38885.5,"v":107.513}
{"ts":1651671600000,"o":38885.5,"h":38940,"l":38872.5,"c":38902,"v":114.232}
{"ts":1651671660000,"o":38902,"h":38948,"l":38902,"c":38908.5,"v":44.108}
{"ts":1651671720000,"o":38908.5,"h":38924,"l":38908.5,"c":38920,"v":33.15}
{"ts":1651671780000,"o":38920,"h":38945,"l":38908.5,"c":38915.5,"v":35.048}
{"ts":1651671840000,"o":38915.5,"h":38930,"l":38907,"c":38921,"v":23.752}
{"ts":1651671900000,"o":38921,"h":38940,"l":38910,"c":38917.5,"v":33.505}
{"ts":1651671960000,"o":38917.5,"h":38918,"l":38883,"c":38888.5,"v":71.388}
{"ts":1651672020000,"o":38888.5,"h":38909,"l":38886,"c":38898,"v":25.914}
{"ts":1651672080000,"o":38898,"h":38898.5,"l":38883.5,"c":38895.5,"v":38.763}
{"ts":1651672140000,"o":38895.5,"h":38932.5,"l":38895.5,"c":38905,"v":112.845}
{"ts":1651672200000,"o":38905,"h":38912,"l":38864.5,"c":38864.5,"v":104.78}
{"ts":1651672260000,"o":38864.5,"h":38890,"l":38860,"c":38872.5,"v":40.26}
{"ts":1651672320000,"o":38872.5,"h":38889,"l":38872,"c":38882,"v":22.865}
{"ts":1651672380000,"o":38882,"h":38888.5,"l":38880,"c":38880,"v":38.552}
{"ts":1651672440000,"o":38880,"h":38880.5,"l":38829.5,"c":38835,"v":152.644}
{"ts":1651672500000,"o":38835,"h":38842.5,"l":38778,"c":38842.5,"v":444.681}
{"ts":1651672560000,"o":38842.5,"h":38848,"l":38823,"c":38828,"v":119.332}
{"ts":1651672620000,"o":38828,"h":38830,"l":38744.5,"c":38753,"v":316.246}
{"ts":1651672680000,"o":38753,"h":38793.5,"l":38690,"c":38739,"v":725.696}
{"ts":1651672740000,"o":38739,"h":38748,"l":38692,"c":38692,"v":329.548}
{"ts":1651672800000,"o":38692,"h":38734,"l":38656,"c":38656,"v":360.739}
{"ts":1651672860000,"o":38656,"h":38693,"l":38648,"c":38684,"v":267.157}
{"ts":1651672920000,"o":38684,"h":38740,"l":38683.5,"c":38724.5,"v":248.044}
{"ts":1651672980000,"o":38724.5,"h":38725,"l":38696.5,"c":38705,"v":122.19}
{"ts":1651673040000,"o":38705,"h":38730,"l":38676,"c":38676.5,"v":131.755}
{"ts":1651673100000,"o":38676.5,"h":38714.5,"l":38675,"c":38690.5,"v":140.236}
{"ts":1651673160000,"o":38690.5,"h":38710,"l":38678,"c":38690.5,"v":105.254}
{"ts":1651673220000,"o":38690.5,"h":38780,"l":38690.5,"c":38777.5,"v":247.012}
{"ts":1651673280000,"o":38777.5,"h":38837,"l":38777,"c":38820,"v":352.032}
{"ts":1651673340000,"o":38820,"h":38820.5,"l":38782,"c":38782,"v":136.285}
{"ts":1651673400000,"o":38782,"h":38827,"l":38782,"c":38809,"v":108.285}
{"ts":1651673460000,"o":38809,"h":38819.5,"l":38805,"c":38819,"v":59.052}
{"ts":1651673520000,"o":38819,"h":38819.5,"l":38802.5,"c":38809,"v":37.584}
{"ts":1651673580000,"o":38809,"h":38847.5,"l":38809,"c":38847,"v":190.962}
{"ts":1651673640000,"o":38847,"h":38847.5,"l":38810.5,"c":38811.5,"v":90.285}
{"ts":1651673700000,"o":38811.5,"h":38811.5,"l":38764,"c":38782.5,"v":129.021}
{"ts":1651673760000,"o":38782.5,"h":38783,"l":38733,"c":38766,"v":177.946}
{"ts":1651673820000,"o":38766,"h":38766.5,"l":38740.5,"c":38747.5,"v":50.667}
{"ts":1651673880000,"o":38747.5,"h":38776.5,"l":38747,"c":38764,"v":50.667}
{"ts":1651673940000,"o":38764,"h":38770,"l":38749,"c":38768.5,"v":57.591}
{"ts":1651674000000,"o":38768.5,"h":38799,"l":38768.5,"c":38799,"v":66.038}
{"ts":1651674060000,"o":38799,"h":38830.5,"l":38798.5,"c":38806.5,"v":96.481}
{"ts":1651674120000,"o":38806.5,"h":38807,"l":38800,"c":38801.5,"v":27.568}
{"ts":1651674180000,"o":38801.5,"h":38830,"l":38801.5,"c":38830,"v":26.31}
{"ts":1651674240000,"o":38830,"h":38842.5,"l":38826.5,"c":38826.5,"v":50.819}
{"ts":1651674300000,"o":38826.5,"h":38830,"l":38805.5,"c":38805.5,"v":39.932}
{"ts":1651674360000,"o":38805.5,"h":38844,"l":38805,"c":38844,"v":77.158}
{"ts":1651674420000,"o":38844,"h":38851,"l":38831.5,"c":38831.5,"v":85.006}
{"ts":1651674480000,"o":38831.5,"h":38847.5,"l":38825.5,"c":38847,"v":35.608}
{"ts":1651674540000,"o":38847,"h":38850,"l":38844.5,"c":38844.5,"v":59.671}
{"ts":1651674600000,"o":38844.5,"h":38852.5,"l":38825.5,"c":38846.5,"v":77.776}
{"ts":1651674660000,"o":38846.5,"h":38849,"l":38825.5,"c":38832,"v":63.71}
{"ts":1651674720000,"o":38832,"h":38832,"l":38793,"c":38793,"v":59.568}
{"ts":1651674780000,"o":38793,"h":38803.5,"l":38775,"c":38790,"v":84.571}
{"ts":1651674840000,"o":38790,"h":38790,"l":38740.5,"c":38773,"v":84.104}
{"ts":1651674900000,"o":38773,"h":38800.5,"l":38769.5,"c":38800,"v":38.217}
{"ts":1651674960000,"o":38800,"h":38804.5,"l":38773,"c":38773,"v":30.928}
{"ts":1651675020000,"o":38773,"h":38782,"l":38758,"c":38772.5,"v":29.18}
{"ts":1651675080000,"o":38772.5,"h":38773,"l":38769,"c":38769,"v":69.368}
{"ts":1651675140000,"o":38769,"h":38783.5,"l":38769,"c":38783.5,"v":30.756}
{"ts":1651675200000,"o":38783.5,"h":38824,"l":38769,"c":38824,"v":40.862}
{"ts":1651675260000,"o":38824,"h":38829,"l":38813,"c":38813.5,"v":57.624}
{"ts":1651675320000,"o":38813.5,"h":38839,"l":38804,"c":38836,"v":75.103}
{"ts":1651675380000,"o":38836,"h":38839.5,"l":38817,"c":38817,"v":42.658}
{"ts":1651675440000,"o":38817,"h":38825.5,"l":38817,"c":38825.5,"v":9.456}
{"ts":1651675500000,"o":38825.5,"h":38848,"l":38825,"c":38841.5,"v":27.215}
{"ts":1651675560000,"o":38841.5,"h":38847.5,"l":38834.5,"c":38835,"v":28.149}
{"ts":1651675620000,"o":38835,"h":38849.5,"l":38834.5,"c":38836,"v":26.978}
{"ts":1651675680000,"o":38836,"h":38836,"l":38810,"c":38810,"v":26.819}
{"ts":1651675740000,"o":38810,"h":38812.5,"l":38790,"c":38800.5,"v":23.517}
{"ts":1651675800000,"o":38800.5,"h":38803.5,"l":38772,"c":38772,"v":23.042}
{"ts":1651675860000,"o":38772,"h":38795,"l":38755.5,"c":38768,"v":39.358}
{"ts":1651675920000,"o":38768,"h":38788,"l":38762,"c":38787.5,"v":43.229}
{"ts":1651675980000,"o":38787.5,"h":38805,"l":38775.5,"c":38775.5,"v":16.13}
{"ts":1651676040000,"o":38775.5,"h":38776,"l":38769.5,"c":38769.5,"v":25.49}
{"ts":1651676100000,"o":38769.5,"h":38792.5,"l":38754,"c":38792.5,"v":63.341}
{"ts":1651676160000,"o":38792.5,"h":38805,"l":38792,"c":38800.5,"v":10.725}
{"ts":1651676220000,"o":38800.5,"h":38801,"l":38770,"c":38770,"v":28.614}
{"ts":1651676280000,"o":38770,"h":38776.5,"l":38770,"c":38776.5,"v":62.272}
{"ts":1651676340000,"o":38776.5,"h":38776.5,"l":38770,"c":38770,"v":13.649}
{"ts":1651676400000,"o":38770,"h":38781,"l":38770,"c":38781,"v":29.898}
{"ts":1651676460000,"o":38781,"h":38807,"l":38775,"c":38794.5,"v":76.056}
{"ts":1651676520000,"o":38794.5,"h":38794.5,"l":38748,"c":38758,"v":55.34}
{"ts":1651676580000,"o":38758,"h":38767,"l":38751,"c":38760.5,"v":89.997}
{"ts":1651676640000,"o":38760.5,"h":38772,"l":38751,"c":38771.5,"v":42.552}
{"ts":1651676700000,"o":38771.5,"h":38772,"l":38747.5,"c":38747.5,"v":32.483}
{"ts":1651676760000,"o":38747.5,"h":38762.5,"l":38711.5,"c":38727.5,"v":117.62}
{"ts":1651676820000,"o":38727.5,"h":38727.5,"l":38711,"c":38716.5,"v":107.183}
{"ts":1651676880000,"o":38716.5,"h":38770.5,"l":38716.5,"c":38763,"v":43.828}
{"ts":1651676940000,"o":38763,"h":38808,"l":38762.5,"c":38808,"v":30.759}
{"ts":1651677000000,"o":38808,"h":38818,"l":38798.5,"c":38798.5,"v":47.574}
{"ts":1651677060000,"o":38798.5,"h":38818,"l":38767,"c":38767,"v":58.405}
{"ts":1651677120000,"o":38767,"h":38767,"l":38740,"c":38759,"v":41.366}
{"ts":1651677180000,"o":38759,"h":38760,"l":38734.5,"c":38753.5,"v":79.354}
{"ts":1651677240000,"o":38753.5,"h":38754,"l":38740,"c":38742.5,"v":26.347}
{"ts":1651677300000,"o":38742.5,"h":38773,"l":38742.5,"c":38772,"v":20.587}
{"ts":1651677360000,"o":38772,"h":38797.5,"l":38772,"c":38789.5,"v":39.459}
{"ts":1651677420000,"o":38789.5,"h":38789.5,"l":38778,"c":38786.5,"v":23.467}
{"ts":1651677480000,"o":38786.5,"h":38786.5,"l":38780.5,"c":38780.5,"v":46.998}
{"ts":1651677540000,"o":38780.5,"h":38815,"l":38780.5,"c":38814.5,"v":84.152}
{"ts":1651677600000,"o":38814.5,"h":38815,"l":38786.5,"c":38786.5,"v":22.989}
{"ts":1651677660000,"o":38786.5,"h":38799.5,"l":38786.5,"c":38799,"v":23.671}
{"ts":1651677720000,"o":38799,"h":38799,"l":38790,"c":38796,"v":30.714}
{"ts":1651677780000,"o":38796,"h":38799,"l":38796,"c":38799,"v":6.57}
{"ts":1651677840000,"o":38799,"h":38800,"l":38796,"c":38796.5,"v":8.89}
{"ts":1651677900000,"o":38796.5,"h":38818,"l":38796,"c":38807,"v":55.392}
{"ts":1651677960000,"o":38807,"h":38807.5,"l":38788.5,"c":38788.5,"v":48.37}
{"ts":1651678020000,"o":38788.5,"h":38788.5,"l":38769.5,"c":38769.5,"v":22.737}
{"ts":1651678080000,"o":38769.5,"h":38774,"l":38748,"c":38748.5,"v":62.773}
{"ts":1651678140000,"o":38748.5,"h":38759.5,"l":38748,"c":38759.5,"v":70.22}
{"ts":1651678200000,"o":38759.5,"h":38759.5,"l":38728,"c":38730,"v":77.971}
{"ts":1651678260000,"o":38730,"h":38730,"l":38693,"c":38723.5,"v":149.535}
{"ts":1651678320000,"o":38723.5,"h":38723.5,"l":38705,"c":38716,"v":41.388}
{"ts":1651678380000,"o":38716,"h":38728,"l":38716,"c":38721.5,"v":29.172}
{"ts":1651678440000,"o":38721.5,"h":38725,"l":38715.5,"c":38725,"v":33.468}
{"ts":1651678500000,"o":38725,"h":38730,"l":38725,"c":38729,"v":14.083}
{"ts":1651678560000,"o":38729,"h":38750,"l":38728.5,"c":38750,"v":22.635}
{"ts":1651678620000,"o":38750,"h":38760,"l":38749.5,"c":38759.5,"v":18.856}
{"ts":1651678680000,"o":38759.5,"h":38818,"l":38759.5,"c":38792,"v":180.93}
{"ts":1651678740000,"o":38792,"h":38832,"l":38792,"c":38830.5,"v":59.987}
{"ts":1651678800000,"o":38830.5,"h":39160,"l":38830.5,"c":39025.5,"v":1488.679}
{"ts":1651678860000,"o":39025.5,"h":39034.5,"l":38948,"c":38969,"v":378.758}
{"ts":1651678920000,"o":38969,"h":38976.5,"l":38916.5,"c":38916.5,"v":143.39}
{"ts":1651678980000,"o":38916.5,"h":38949,"l":38909,"c":38930.5,"v":101.153}
{"ts":1651679040000,"o":38930.5,"h":38930.5,"l":38885,"c":38894,"v":166.153}
{"ts":1651679100000,"o":38894,"h":38965,"l":38874,"c":38963,"v":116.869}
{"ts":1651679160000,"o":38963,"h":38980,"l":38950,"c":38950.5,"v":82.731}
{"ts":1651679220000,"o":38950.5,"h":38999,"l":38950.5,"c":38980.5,"v":109.259}
{"ts":1651679280000,"o":38980.5,"h":39021,"l":38975,"c":39014.5,"v":133.532}
{"ts":1651679340000,"o":39014.5,"h":39015,"l":38996,"c":39001,"v":109.449}
{"ts":1651679400000,"o":39001,"h":39002.5,"l":38967.5,"c":38976,"v":84.766}
{"ts":1651679460000,"o":38976,"h":38976,"l":38954,"c":38954.5,"v":27.977}
{"ts":1651679520000,"o":38954.5,"h":38964.5,"l":38926,"c":38958,"v":60.062}
{"ts":1651679580000,"o":38958,"h":38985.5,"l":38958,"c":38971.5,"v":36.103}
{"ts":1651679640000,"o":38971.5,"h":38981,"l":38967,"c":38980.5,"v":26.761}
{"ts":1651679700000,"o":38980.5,"h":39023.5,"l":38980.5,"c":38998,"v":130.148}
{"ts":1651679760000,"o":38998,"h":38999,"l":38981,"c":38999,"v":59.182}
{"ts":1651679820000,"o":38999,"h":38999,"l":38973.5,"c":38982.5,"v":59.408}
{"ts":1651679880000,"o":38982.5,"h":38983,"l":38972,"c":38976,"v":42.468}
{"ts":1651679940000,"o":38976,"h":38989.5,"l":38968,"c":38968,"v":26.883}
{"ts":1651680000000,"o":38968,"h":38974.5,"l":38948,"c":38948.5,"v":129.823}
{"ts":1651680060000,"o":38948.5,"h":38948.5,"l":38907,"c":38923,"v":108.649}
{"ts":1651680120000,"o":38923,"h":38923,"l":38881,"c":38913,"v":163.626}
{"ts":1651680180000,"o":38913,"h":38913,"l":38873,"c":38873.5,"v":60.107}
{"ts":1651680240000,"o":38873.5,"h":38896.5,"l":38855.5,"c":38874.5,"v":76.761}
{"ts":1651680300000,"o":38874.5,"h":38874.5,"l":38864.5,"c":38864.5,"v":43.016}
{"ts":1651680360000,"o":38864.5,"h":38900,"l":38864.5,"c":38896.5,"v":57.104}
{"ts":1651680420000,"o":38896.5,"h":38898,"l":38871.5,"c":38892,"v":47.04}
{"ts":1651680480000,"o":38892,"h":38916.5,"l":38892,"c":38916.5,"v":48.663}
{"ts":1651680540000,"o":38916.5,"h":38935.5,"l":38916,"c":38932.5,"v":70.276}
{"ts":1651680600000,"o":38932.5,"h":38932.5,"l":38911,"c":38920.5,"v":20.841}
{"ts":1651680660000,"o":38920.5,"h":38930,"l":38916.5,"c":38930,"v":36.613}
{"ts":1651680720000,"o":38930,"h":38930.5,"l":38924,"c":38924,"v":32.911}
{"ts":1651680780000,"o":38924,"h":38966.5,"l":38916.5,"c":38966.5,"v":85.193}
{"ts":1651680840000,"o":38966.5,"h":39008,"l":38966,"c":39008,"v":90.349}
{"ts":1651680900000,"o":39008,"h":39013.5,"l":38965.5,"c":38966,"v":95.294}
{"ts":1651680960000,"o":38966,"h":38983,"l":38965.5,"c":38966,"v":19.819}
{"ts":1651681020000,"o":38966,"h":38966,"l":38941.5,"c":38947,"v":57.348}
{"ts":1651681080000,"o":38947,"h":38984,"l":38946.5,"c":38971.5,"v":49.337}
{"ts":1651681140000,"o":38971.5,"h":38999,"l":38971.5,"c":38984.5,"v":77.931}
{"ts":1651681200000,"o":38984.5,"h":39041,"l":38978.5,"c":39036,"v":232.106}
{"ts":1651681260000,"o":39036,"h":39094.5,"l":39032,"c":39093,"v":226.893}
{"ts":1651681320000,"o":39093,"h":39376,"l":39080,"c":39337.5,"v":2215.039}
{"ts":1651681380000,"o":39337.5,"h":39480,"l":39250,"c":39273.5,"v":1187.611}
{"ts":1651681440000,"o":39273.5,"h":39273.5,"l":39165.5,"c":39213,"v":468.697}
{"ts":1651681500000,"o":39213,"h":39260,"l":39205.5,"c":39260,"v":180.836}
{"ts":1651681560000,"o":39260,"h":39260,"l":39208.5,"c":39241.5,"v":95.724}
{"ts":1651681620000,"o":39241.5,"h":39319,"l":39241,"c":39300,"v":222.036}
{"ts":1651681680000,"o":39300,"h":39365,"l":39300,"c":39329.5,"v":208.142}
{"ts":1651681740000,"o":39329.5,"h":39330,"l":39259.5,"c":39307,"v":261.558}
{"ts":1651681800000,"o":39307,"h":39329.5,"l":39250,"c":39250,"v":129.702}
{"ts":1651681860000,"o":39250,"h":39254.5,"l":39200.5,"c":39202.5,"v":154.439}
{"ts":1651681920000,"o":39202.5,"h":39214.5,"l":39176,"c":39207,"v":153.742}
{"ts":1651681980000,"o":39207,"h":39207,"l":39162,"c":39189,"v":114.859}
{"ts":1651682040000,"o":39189,"h":39189.5,"l":39159.5,"c":39169.5,"v":62.734}
{"ts":1651682100000,"o":39169.5,"h":39192,"l":39162,"c":39174.5,"v":79.873}
{"ts":1651682160000,"o":39174.5,"h":39175,"l":39150,"c":39158,"v":96.03}
{"ts":1651682220000,"o":39158,"h":39240.5,"l":39157.5,"c":39180.5,"v":134.788}
{"ts":1651682280000,"o":39180.5,"h":39218,"l":39180.5,"c":39218,"v":67.809}
{"ts":1651682340000,"o":39218,"h":39258.5,"l":39217.5,"c":39237.5,"v":115.728}
{"ts":1651682400000,"o":39237.5,"h":39250,"l":39209.5,"c":39210,"v":68.466}
{"ts":1651682460000,"o":39210,"h":39220,"l":39201,"c":39201,"v":49.156}
{"ts":1651682520000,"o":39201,"h":39201.5,"l":39157,"c":39163.5,"v":137.994}
{"ts":1651682580000,"o":39163.5,"h":39180,"l":39160.5,"c":39160.5,"v":96.033}
{"ts":1651682640000,"o":39160.5,"h":39194,"l":39160,"c":39194,"v":71.088}
{"ts":1651682700000,"o":39194,"h":39220,"l":39160,"c":39160,"v":51.909}
{"ts":1651682760000,"o":39160,"h":39160,"l":39025,"c":39025,"v":697.974}
{"ts":1651682820000,"o":39025,"h":39066,"l":39000,"c":39048,"v":366.91}
{"ts":1651682880000,"o":39048,"h":39067,"l":39028,"c":39056,"v":95.93}
{"ts":1651682940000,"o":39056,"h":39068,"l":39040.5,"c":39041,"v":69.982}
{"ts":1651683000000,"o":39041,"h":39072,"l":39020,"c":39054,"v":80.702}
{"ts":1651683060000,"o":39054,"h":39063,"l":39039,"c":39062.5,"v":47.908}
{"ts":1651683120000,"o":39062.5,"h":39146,"l":39062.5,"c":39146,"v":306.718}
{"ts":1651683180000,"o":39146,"h":39149,"l":39105,"c":39115,"v":119.112}
{"ts":1651683240000,"o":39115,"h":39143.5,"l":39114.5,"c":39143,"v":47.362}
{"ts":1651683300000,"o":39143,"h":39180,"l":39120.5,"c":39120.5,"v":103.622}
{"ts":1651683360000,"o":39120.5,"h":39164,"l":39115,"c":39164,"v":68.848}
{"ts":1651683420000,"o":39164,"h":39178,"l":39158.5,"c":39158.5,"v":56.825}
{"ts":1651683480000,"o":39158.5,"h":39174,"l":39150,"c":39164,"v":29.925}
{"ts":1651683540000,"o":39164,"h":39190,"l":39163.5,"c":39190,"v":44.517}
{"ts":1651683600000,"o":39190,"h":39200,"l":39162.5,"c":39162.5,"v":97.105}
{"ts":1651683660000,"o":39162.5,"h":39200,"l":39157,"c":39195.5,"v":116.575}
{"ts":1651683720000,"o":39195.5,"h":39214,"l":39195.5,"c":39210.5,"v":92.534}
{"ts":1651683780000,"o":39210.5,"h":39266.5,"l":39210,"c":39221.5,"v":369.47}
{"ts":1651683840000,"o":39221.5,"h":39221.5,"l":39179,"c":39186,"v":58.236}
{"ts":1651683900000,"o":39186,"h":39186.5,"l":39156,"c":39156,"v":215.105}
{"ts":1651683960000,"o":39156,"h":39197.5,"l":39156,"c":39184,"v":40.385}
{"ts":1651684020000,"o":39184,"h":39196.5,"l":39132.5,"c":39149,"v":68.182}
{"ts":1651684080000,"o":39149,"h":39149.5,"l":39086,"c":39105,"v":181.628}
{"ts":1651684140000,"o":39105,"h":39105,"l":39070,"c":39071,"v":97.704}
{"ts":1651684200000,"o":39071,"h":39071,"l":39020,"c":39035,"v":178.313}
{"ts":1651684260000,"o":39035,"h":39035.5,"l":38950,"c":38994.5,"v":443.125}
{"ts":1651684320000,"o":38994.5,"h":38995,"l":38874.5,"c":38913,"v":534.506}
{"ts":1651684380000,"o":38913,"h":38959.5,"l":38912.5,"c":38959.5,"v":178.916}
{"ts":1651684440000,"o":38959.5,"h":38959.5,"l":38925,"c":38949.5,"v":56.426}
{"ts":1651684500000,"o":38949.5,"h":38956.5,"l":38920,"c":38933.5,"v":98.241}
{"ts":1651684560000,"o":38933.5,"h":38945,"l":38928.5,"c":38943.5,"v":44.561}
{"ts":1651684620000,"o":38943.5,"h":38993,"l":38943.5,"c":38985.5,"v":188.132}
{"ts":1651684680000,"o":38985.5,"h":38993,"l":38942,"c":38958.5,"v":69.482}
{"ts":1651684740000,"o":38958.5,"h":38960,"l":38939,"c":38948.5,"v":22.912}
{"ts":1651684800000,"o":38948.5,"h":38996.5,"l":38940,"c":38949,"v":73.32}
{"ts":1651684860000,"o":38949,"h":38978,"l":38940,"c":38971.5,"v":29.145}
{"ts":1651684920000,"o":38971.5,"h":39025.5,"l":38971,"c":39002.5,"v":138.782}
{"ts":1651684980000,"o":39002.5,"h":39002.5,"l":38961,"c":38965.5,"v":37.83}
{"ts":1651685040000,"o":38965.5,"h":38986,"l":38965,"c":38971.5,"v":19.607}
{"ts":1651685100000,"o":38971.5,"h":38995,"l":38965,"c":38978.5,"v":42.169}
{"ts":1651685160000,"o":38978.5,"h":38978.5,"l":38961,"c":38961,"v":23.143}
{"ts":1651685220000,"o":38961,"h":38972,"l":38950,"c":38953.5,"v":24.827}
{"ts":1651685280000,"o":38953.5,"h":38981.5,"l":38953.5,"c":38981.5,"v":15.954}
{"ts":1651685340000,"o":38981.5,"h":38982,"l":38955.5,"c":38955.5,"v":21.033}
{"ts":1651685400000,"o":38955.5,"h":38975,"l":38951.5,"c":38975,"v":40.813}
{"ts":1651685460000,"o":38975,"h":38975,"l":38952,"c":38954.5,"v":55.789}
{"ts":1651685520000,"o":38954.5,"h":38966,"l":38935.5,"c":38950.5,"v":49.527}
{"ts":1651685580000,"o":38950.5,"h":38950.5,"l":38880,"c":38884.5,"v":103.521}
{"ts":1651685640000,"o":38884.5,"h":38909,"l":38820.5,"c":38909,"v":198.708}
{"ts":1651685700000,"o":38909,"h":38953,"l":38885.5,"c":38893,"v":117.446}
{"ts":1651685760000,"o":38893,"h":38894,"l":38869,"c":38881,"v":86.742}
{"ts":1651685820000,"o":38881,"h":38913.5,"l":38865,"c":38865,"v":78.888}
{"ts":1651685880000,"o":38865,"h":38894,"l":38865,"c":38890,"v":59.265}
{"ts":1651685940000,"o":38890,"h":38900,"l":38876,"c":38899,"v":38.955}
{"ts":1651686000000,"o":38899,"h":38931,"l":38896,"c":38903.5,"v":37.246}
{"ts":1651686060000,"o":38903.5,"h":38926,"l":38903.5,"c":38905,"v":27.565}
{"ts":1651686120000,"o":38905,"h":38920,"l":38905,"c":38919.5,"v":21.114}
{"ts":1651686180000,"o":38919.5,"h":38920,"l":38906,"c":38915.5,"v":23.38}
{"ts":1651686240000,"o":38915.5,"h":38916,"l":38907.5,"c":38910,"v":37.16}
{"ts":1651686300000,"o":38910,"h":38941.5,"l":38910,"c":38940,"v":40.798}
{"ts":1651686360000,"o":38940,"h":38940.5,"l":38837.5,"c":38866.5,"v":344.265}
{"ts":1651686420000,"o":38866.5,"h":38866.5,"l":38821.5,"c":38821.5,"v":110.338}
{"ts":1651686480000,"o":38821.5,"h":38857,"l":38820,"c":38857,"v":66.958}
{"ts":1651686540000,"o":38857,"h":38860.5,"l":38802.5,"c":38834.5,"v":114.05}
{"ts":1651686600000,"o":38834.5,"h":38850,"l":38830.5,"c":38850,"v":23.639}
{"ts":1651686660000,"o":38850,"h":38874,"l":38849.5,"c":38868.5,"v":31.568}
{"ts":1651686720000,"o":38868.5,"h":38873,"l":38851,"c":38859.5,"v":26.108}
{"ts":1651686780000,"o":38859.5,"h":38870.5,"l":38853,"c":38870.5,"v":19.75}
{"ts":1651686840000,"o":38870.5,"h":38881.5,"l":38870.5,"c":38880,"v":27.41}
{"ts":1651686900000,"o":38880,"h":38914.5,"l":38862.5,"c":38914.5,"v":101.291}
{"ts":1651686960000,"o":38914.5,"h":39083,"l":38914,"c":39008,"v":386.712}
{"ts":1651687020000,"o":39008,"h":39191,"l":39002,"c":39079.5,"v":527.926}
{"ts":1651687080000,"o":39079.5,"h":39150,"l":39014,"c":39014,"v":509.892}
{"ts":1651687140000,"o":39014,"h":39070,"l":38938.5,"c":38981,"v":374.963}
{"ts":1651687200000,"o":38981,"h":39234.5,"l":38804,"c":39120.5,"v":2070.644}
{"ts":1651687260000,"o":39120.5,"h":39271,"l":39081,"c":39118,"v":1156.721}
{"ts":1651687320000,"o":39118,"h":39153.5,"l":38961,"c":39018.5,"v":660.805}
{"ts":1651687380000,"o":39018.5,"h":39029.5,"l":38920,"c":38988.5,"v":455.553}
{"ts":1651687440000,"o":38988.5,"h":39061.5,"l":38955,"c":39031,"v":219.64}
{"ts":1651687500000,"o":39031,"h":39155,"l":39018.5,"c":39146.5,"v":336.561}
{"ts":1651687560000,"o":39146.5,"h":39180,"l":39107.5,"c":39108.5,"v":296.735}
{"ts":1651687620000,"o":39108.5,"h":39112.5,"l":38879.5,"c":38934,"v":635.891}
{"ts":1651687680000,"o":38934,"h":38976,"l":38831,"c":38919,"v":347.775}
{"ts":1651687740000,"o":38919,"h":38966,"l":38890,"c":38950.5,"v":158.557}
{"ts":1651687800000,"o":38950.5,"h":38965,"l":38877.5,"c":38881.5,"v":150.774}
{"ts":1651687860000,"o":38881.5,"h":38957,"l":38881.5,"c":38950,"v":105.528}
{"ts":1651687920000,"o":38950,"h":38985,"l":38917,"c":38973.5,"v":136.055}
{"ts":1651687980000,"o":38973.5,"h":39025,"l":38950,"c":39004,"v":130.068}
{"ts":1651688040000,"o":39004,"h":39004,"l":38928,"c":38958.5,"v":109.727}
{"ts":1651688100000,"o":38958.5,"h":38999,"l":38925.5,"c":38976,"v":77.591}
{"ts":1651688160000,"o":38976,"h":38996,"l":38966,"c":38966,"v":67.145}
{"ts":1651688220000,"o":38966,"h":38966.5,"l":38904.5,"c":38914,"v":47.381}
{"ts":1651688280000,"o":38914,"h":38915,"l":38870,"c":38870,"v":91.604}
{"ts":1651688340000,"o":38870,"h":38896,"l":38834.5,"c":38885,"v":207.913}
{"ts":1651688400000,"o":38885,"h":38885.5,"l":38742,"c":38770,"v":495.224}
{"ts":1651688460000,"o":38770,"h":38772,"l":38652,"c":38710,"v":670.955}
{"ts":1651688520000,"o":38710,"h":38790,"l":38697.5,"c":38742,"v":320.354}
{"ts":1651688580000,"o":38742,"h":38862.5,"l":38735.5,"c":38852,"v":194.862}
{"ts":1651688640000,"o":38852,"h":38873,"l":38806,"c":38822.5,"v":267.104}
{"ts":1651688700000,"o":38822.5,"h":38858,"l":38800,"c":38816.5,"v":116.387}
{"ts":1651688760000,"o":38816.5,"h":38921,"l":38816,"c":38902,"v":133.464}
{"ts":1651688820000,"o":38902,"h":39007,"l":38892.5,"c":38993.5,"v":373.472}
{"ts":1651688880000,"o":38993.5,"h":39041,"l":38948.5,"c":38972,"v":158.543}
{"ts":1651688940000,"o":38972,"h":38993,"l":38931.5,"c":38959.5,"v":118.173}
{"ts":1651689000000,"o":38959.5,"h":38999,"l":38756,"c":38843,"v":493.823}
{"ts":1651689060000,"o":38843,"h":38885,"l":38788.5,"c":38791.5,"v":356.153}
{"ts":1651689120000,"o":38791.5,"h":38869,"l":38751,"c":38835,"v":255.164}
{"ts":1651689180000,"o":38835,"h":38848.5,"l":38720,"c":38747.5,"v":221.321}
{"ts":1651689240000,"o":38747.5,"h":38758.5,"l":38670,"c":38722,"v":460.854}
{"ts":1651689300000,"o":38722,"h":38759,"l":38575.5,"c":38693.5,"v":1059.005}
{"ts":1651689360000,"o":38693.5,"h":38840,"l":38671.5,"c":38793,"v":591.288}
{"ts":1651689420000,"o":38793,"h":38793,"l":38665,"c":38735,"v":344.15}
{"ts":1651689480000,"o":38735,"h":38781.5,"l":38685.5,"c":38724,"v":166.183}
{"ts":1651689540000,"o":38724,"h":38815.5,"l":38714,"c":38779.5,"v":174.551}
{"ts":1651689600000,"o":38779.5,"h":38792,"l":38738,"c":38770.5,"v":147.305}
{"ts":1651689660000,"o":38770.5,"h":38910,"l":38770,"c":38910,"v":358.697}
{"ts":1651689720000,"o":38910,"h":38922,"l":38809,"c":38833,"v":233.748}
{"ts":1651689780000,"o":38833,"h":38971.5,"l":38812.5,"c":38922,"v":439.852}
{"ts":1651689840000,"o":38922,"h":39098.5,"l":38922,"c":39053,"v":1021.014}
{"ts":1651689900000,"o":39053,"h":39166.5,"l":39052,"c":39125,"v":678.699}
{"ts":1651689960000,"o":39125,"h":39265.5,"l":39125,"c":39258,"v":588.94}
{"ts":1651690020000,"o":39258,"h":39300,"l":39204,"c":39225,"v":729.907}
{"ts":1651690080000,"o":39225,"h":39330,"l":39153,"c":39290,"v":643.777}
{"ts":1651690140000,"o":39290,"h":39350,"l":39285.5,"c":39330,"v":494.821}
{"ts":1651690200000,"o":39330,"h":39405.5,"l":39207,"c":39207.5,"v":649.592}
{"ts":1651690260000,"o":39207.5,"h":39414,"l":39207.5,"c":39362.5,"v":450.647}
{"ts":1651690320000,"o":39362.5,"h":39413,"l":39352,"c":39370,"v":294.906}
{"ts":1651690380000,"o":39370,"h":39566.5,"l":39352,"c":39560.5,"v":1012.712}
{"ts":1651690440000,"o":39560.5,"h":39688,"l":39542,"c":39640.5,"v":1402.834}
{"ts":1651690500000,"o":39640.5,"h":39800,"l":39553.5,"c":39791,"v":911.637}
{"ts":1651690560000,"o":39791,"h":39796,"l":39665,"c":39692.5,"v":600.045}
{"ts":1651690620000,"o":39692.5,"h":39693,"l":39552,"c":39610,"v":687.054}
{"ts":1651690680000,"o":39610,"h":39643.5,"l":39575,"c":39610,"v":289.59}
{"ts":1651690740000,"o":39610,"h":39630,"l":39520.5,"c":39612,"v":411.143}
{"ts":1651690800000,"o":39612,"h":39706,"l":39555,"c":39559.5,"v":398.318}
{"ts":1651690860000,"o":39559.5,"h":39678,"l":39559.5,"c":39661,"v":281.271}
{"ts":1651690920000,"o":39661,"h":39661,"l":39600,"c":39623,"v":164.95}
{"ts":1651690980000,"o":39623,"h":39650,"l":39518.5,"c":39593,"v":411.335}
{"ts":1651691040000,"o":39593,"h":39632.5,"l":39545.5,"c":39632.5,"v":369.896}
{"ts":1651691100000,"o":39632.5,"h":39672.5,"l":39611,"c":39632,"v":213.936}
{"ts":1651691160000,"o":39632,"h":39773.5,"l":39632,"c":39719.5,"v":616.565}
{"ts":1651691220000,"o":39719.5,"h":39756,"l":39709.5,"c":39756,"v":232.647}
{"ts":1651691280000,"o":39756,"h":39971,"l":39755.5,"c":39878.5,"v":1264.931}
{"ts":1651691340000,"o":39878.5,"h":39906,"l":39824.5,"c":39852.5,"v":351.87}
{"ts":1651691400000,"o":39852.5,"h":39939.5,"l":39850,"c":39900.5,"v":300.837}
{"ts":1651691460000,"o":39900.5,"h":39961.5,"l":39890.5,"c":39909.5,"v":240.222}
{"ts":1651691520000,"o":39909.5,"h":40058.5,"l":39860,"c":39920,"v":940.494}
{"ts":1651691580000,"o":39920,"h":39973,"l":39905,"c":39927,"v":216.526}
{"ts":1651691640000,"o":39927,"h":39927,"l":39850,"c":39889.5,"v":344.352}
{"ts":1651691700000,"o":39889.5,"h":39902,"l":39852.5,"c":39852.5,"v":204.524}
{"ts":1651691760000,"o":39852.5,"h":39940.5,"l":39852.5,"c":39912.5,"v":288.742}
{"ts":1651691820000,"o":39912.5,"h":39979.5,"l":39892,"c":39979,"v":146.057}
{"ts":1651691880000,"o":39979,"h":39979.5,"l":39822,"c":39836,"v":319.194}
{"ts":1651691940000,"o":39836,"h":39841.5,"l":39785,"c":39796,"v":253.587}
{"ts":1651692000000,"o":39796,"h":39838,"l":39761,"c":39784.5,"v":265.879}
{"ts":1651692060000,"o":39784.5,"h":39796,"l":39742.5,"c":39768.5,"v":289.356}
{"ts":1651692120000,"o":39768.5,"h":39825.5,"l":39745,"c":39802,"v":117.871}
{"ts":1651692180000,"o":39802,"h":39835,"l":39801.5,"c":39815.5,"v":140.334}
{"ts":1651692240000,"o":39815.5,"h":39815.5,"l":39793.5,"c":39799.5,"v":59.753}
{"ts":1651692300000,"o":39799.5,"h":39824,"l":39792,"c":39813.5,"v":50.1}
{"ts":1651692360000,"o":39813.5,"h":39850,"l":39791,"c":39791,"v":151.627}
{"ts":1651692420000,"o":39791,"h":39838.5,"l":39786,"c":39834,"v":67.255}
{"ts":1651692480000,"o":39834,"h":39868.5,"l":39819.5,"c":39853.5,"v":99.198}
{"ts":1651692540000,"o":39853.5,"h":39854,"l":39837,"c":39837,"v":55.474}
{"ts":1651692600000,"o":39837,"h":39842.5,"l":39801,"c":39815,"v":205.926}
{"ts":1651692660000,"o":39815,"h":39850,"l":39814.5,"c":39850,"v":104.03}
{"ts":1651692720000,"o":39850,"h":39894,"l":39849.5,"c":39875,"v":236.755}
{"ts":1651692780000,"o":39875,"h":39895,"l":39870.5,"c":39871,"v":109.795}
{"ts":1651692840000,"o":39871,"h":39888,"l":39852.5,"c":39869.5,"v":60.924}
{"ts":1651692900000,"o":39869.5,"h":39870,"l":39819,"c":39866,"v":84.024}
{"ts":1651692960000,"o":39866,"h":39881.5,"l":39855,"c":39880,"v":61.018}
{"ts":1651693020000,"o":39880,"h":39880.5,"l":39841,"c":39844,"v":96.471}
{"ts":1651693080000,"o":39844,"h":39849.5,"l":39778,"c":39800,"v":100.025}
{"ts":1651693140000,"o":39800,"h":39844,"l":39800,"c":39800,"v":54.106}
{"ts":1651693200000,"o":39800,"h":39800,"l":39760,"c":39760.5,"v":90.21}
{"ts":1651693260000,"o":39760.5,"h":39770,"l":39746.5,"c":39755,"v":100.475}
{"ts":1651693320000,"o":39755,"h":39830,"l":39755,"c":39791,"v":102.917}
{"ts":1651693380000,"o":39791,"h":39791,"l":39722,"c":39743.5,"v":131.364}
{"ts":1651693440000,"o":39743.5,"h":39765,"l":39722,"c":39749,"v":160.311}
{"ts":1651693500000,"o":39749,"h":39749,"l":39625,"c":39706.5,"v":902.94}
{"ts":1651693560000,"o":39706.5,"h":39716,"l":39682,"c":39707.5,"v":158.544}
{"ts":1651693620000,"o":39707.5,"h":39732,"l":39689.5,"c":39700.5,"v":76.203}
{"ts":1651693680000,"o":39700.5,"h":39766.5,"l":39700.5,"c":39762.5,"v":113.395}
{"ts":1651693740000,"o":39762.5,"h":39834,"l":39762.5,"c":39819,"v":171.563}
{"ts":1651693800000,"o":39819,"h":39847,"l":39795.5,"c":39800.5,"v":83.462}
{"ts":1651693860000,"o":39800.5,"h":39817,"l":39767.5,"c":39817,"v":112.935}
{"ts":1651693920000,"o":39817,"h":39817,"l":39790,"c":39812,"v":82.286}
{"ts":1651693980000,"o":39812,"h":39916,"l":39812,"c":39850.5,"v":208.454}
{"ts":1651694040000,"o":39850.5,"h":39890,"l":39836.5,"c":39836.5,"v":73.507}
{"ts":1651694100000,"o":39836.5,"h":39890,"l":39816,"c":39890,"v":83.342}
{"ts":1651694160000,"o":39890,"h":39890,"l":39820,"c":39830,"v":69.75}
{"ts":1651694220000,"o":39830,"h":39830,"l":39772.5,"c":39806,"v":62.89}
{"ts":1651694280000,"o":39806,"h":39845.5,"l":39797.5,"c":39841,"v":30.251}
{"ts":1651694340000,"o":39841,"h":39841,"l":39816,"c":39840,"v":67.647}
{"ts":1651694400000,"o":39840,"h":39856,"l":39822.5,"c":39849.5,"v":64.242}
{"ts":1651694460000,"o":39849.5,"h":39893.5,"l":39849.5,"c":39870.5,"v":88.237}
{"ts":1651694520000,"o":39870.5,"h":39880,"l":39860,"c":39860,"v":43.973}
{"ts":1651694580000,"o":39860,"h":39920,"l":39858.5,"c":39871,"v":259.996}
{"ts":1651694640000,"o":39871,"h":39877,"l":39800,"c":39800,"v":214.673}
{"ts":1651694700000,"o":39800,"h":39836,"l":39800,"c":39836,"v":61.302}
{"ts":1651694760000,"o":39836,"h":39860.5,"l":39835.5,"c":39837,"v":53.24}
{"ts":1651694820000,"o":39837,"h":39850,"l":39837,"c":39846.5,"v":43.058}
{"ts":1651694880000,"o":39846.5,"h":39880.5,"l":39846,"c":39880,"v":55.487}
{"ts":1651694940000,"o":39880,"h":39880.5,"l":39850,"c":39850.5,"v":45.403}
{"ts":1651695000000,"o":39850.5,"h":39850.5,"l":39839.5,"c":39839.5,"v":19.886}
{"ts":1651695060000,"o":39839.5,"h":39853,"l":39802,"c":39851,"v":82.966}
{"ts":1651695120000,"o":39851,"h":39851,"l":39813,"c":39816,"v":40.948}
{"ts":1651695180000,"o":39816,"h":39816,"l":39792,"c":39792.5,"v":83.713}
{"ts":1651695240000,"o":39792.5,"h":39817,"l":39792,"c":39793,"v":81.537}
{"ts":1651695300000,"o":39793,"h":39793,"l":39765,"c":39782,"v":128.207}
{"ts":1651695360000,"o":39782,"h":39790,"l":39767.5,"c":39767.5,"v":30.487}
{"ts":1651695420000,"o":39767.5,"h":39779.5,"l":39760.5,"c":39761,"v":26.986}
{"ts":1651695480000,"o":39761,"h":39775,"l":39760.5,"c":39763,"v":23}
{"ts":1651695540000,"o":39763,"h":39774,"l":39752.5,"c":39774,"v":30.636}
{"ts":1651695600000,"o":39774,"h":39790,"l":39764.5,"c":39770,"v":47.714}
{"ts":1651695660000,"o":39770,"h":39774,"l":39769.5,"c":39773.5,"v":13.403}
{"ts":1651695720000,"o":39773.5,"h":39777,"l":39747.5,"c":39776.5,"v":98.962}
{"ts":1651695780000,"o":39776.5,"h":39776.5,"l":39759,"c":39761.5,"v":40.378}
{"ts":1651695840000,"o":39761.5,"h":39782,"l":39761.5,"c":39778.5,"v":137.797}
{"ts":1651695900000,"o":39778.5,"h":39795.5,"l":39778,"c":39783.5,"v":24.313}
{"ts":1651695960000,"o":39783.5,"h":39823,"l":39783,"c":39820.5,"v":64.796}
{"ts":1651696020000,"o":39820.5,"h":39841,"l":39803,"c":39812.5,"v":133.262}
{"ts":1651696080000,"o":39812.5,"h":39830.5,"l":39805,"c":39830,"v":21.588}
{"ts":1651696140000,"o":39830,"h":39830.5,"l":39820,"c":39828,"v":99.791}
{"ts":1651696200000,"o":39828,"h":39856,"l":39828,"c":39832.5,"v":62.296}
{"ts":1651696260000,"o":39832.5,"h":39866,"l":39832.5,"c":39866,"v":32.254}
{"ts":1651696320000,"o":39866,"h":39883.5,"l":39834,"c":39844,"v":109.192}
{"ts":1651696380000,"o":39844,"h":39868,"l":39844,"c":39859,"v":104.666}
{"ts":1651696440000,"o":39859,"h":39887,"l":39859,"c":39873.5,"v":54.631}
{"ts":1651696500000,"o":39873.5,"h":39889.5,"l":39873,"c":39885,"v":51.081}
{"ts":1651696560000,"o":39885,"h":39885,"l":39854,"c":39875,"v":31.827}
{"ts":1651696620000,"o":39875,"h":39886.5,"l":39875,"c":39886,"v":8.665}
{"ts":1651696680000,"o":39886,"h":39886.5,"l":39886,"c":39886,"v":12.478}
{"ts":1651696740000,"o":39886,"h":39886.5,"l":39886,"c":39886,"v":13.803}
{"ts":1651696800000,"o":39886,"h":39886.5,"l":39868,"c":39873,"v":17.395}
{"ts":1651696860000,"o":39873,"h":39884,"l":39868,"c":39883.5,"v":18.537}
{"ts":1651696920000,"o":39883.5,"h":39883.5,"l":39869.5,"c":39869.5,"v":15.04}
{"ts":1651696980000,"o":39869.5,"h":39869.5,"l":39854,"c":39854,"v":16.94}
{"ts":1651697040000,"o":39854,"h":39854.5,"l":39850,"c":39850.5,"v":13.727}
{"ts":1651697100000,"o":39850.5,"h":39850.5,"l":39841,"c":39841,"v":11.095}
{"ts":1651697160000,"o":39841,"h":39841,"l":39810.5,"c":39810.5,"v":18.85}
{"ts":1651697220000,"o":39810.5,"h":39811,"l":39785,"c":39785,"v":35.188}
{"ts":1651697280000,"o":39785,"h":39792.5,"l":39785,"c":39792,"v":47.837}
{"ts":1651697340000,"o":39792,"h":39817.5,"l":39792,"c":39817.5,"v":26.644}
{"ts":1651697400000,"o":39817.5,"h":39843,"l":39817,"c":39833.5,"v":37.4}
{"ts":1651697460000,"o":39833.5,"h":39833.5,"l":39811.5,"c":39824,"v":14.781}
{"ts":1651697520000,"o":39824,"h":39824,"l":39810,"c":39814.5,"v":27.058}
{"ts":1651697580000,"o":39814.5,"h":39822.5,"l":39794.5,"c":39802.5,"v":85.671}
{"ts":1651697640000,"o":39802.5,"h":39819.5,"l":39802,"c":39816.5,"v":18.104}
{"ts":1651697700000,"o":39816.5,"h":39816.5,"l":39816,"c":39816.5,"v":3.031}
{"ts":1651697760000,"o":39816.5,"h":39816.5,"l":39816,"c":39816,"v":6.456}
{"ts":1651697820000,"o":39816,"h":39816.5,"l":39807.5,"c":39807.5,"v":23.059}
{"ts":1651697880000,"o":39807.5,"h":39807.5,"l":39790,"c":39790.5,"v":13.142}
{"ts":1651697940000,"o":39790.5,"h":39805.5,"l":39790,"c":39805,"v":8.465}
{"ts":1651698000000,"o":39805,"h":39805.5,"l":39805,"c":39805,"v":14.749}
{"ts":1651698060000,"o":39805,"h":39808.5,"l":39805,"c":39805,"v":19.712}
{"ts":1651698120000,"o":39805,"h":39805.5,"l":39787.5,"c":39795.5,"v":69.043}
{"ts":1651698180000,"o":39795.5,"h":39799.5,"l":39795,"c":39795.5,"v":40.382}
{"ts":1651698240000,"o":39795.5,"h":39817,"l":39795,"c":39817,"v":22.522}
{"ts":1651698300000,"o":39817,"h":39834,"l":39817,"c":39820.5,"v":27.513}
{"ts":1651698360000,"o":39820.5,"h":39820.5,"l":39795.5,"c":39796,"v":11.329}
{"ts":1651698420000,"o":39796,"h":39796,"l":39795.5,"c":39796,"v":20.497}
{"ts":1651698480000,"o":39796,"h":39807.5,"l":39795.5,"c":39807,"v":12.924}
{"ts":1651698540000,"o":39807,"h":39807.5,"l":39796,"c":39796.5,"v":52.406}
{"ts":1651698600000,"o":39796.5,"h":39796.5,"l":39796,"c":39796,"v":8.796}
{"ts":1651698660000,"o":39796,"h":39811.5,"l":39796,"c":39810,"v":14.087}
{"ts":1651698720000,"o":39810,"h":39833,"l":39810,"c":39832.5,"v":33.964}
{"ts":1651698780000,"o":39832.5,"h":39837,"l":39832.5,"c":39837,"v":8.339}
{"ts":1651698840000,"o":39837,"h":39837,"l":39836.5,"c":39837,"v":9.552}
{"ts":1651698900000,"o":39837,"h":39837,"l":39817,"c":39819.5,"v":22.226}
{"ts":1651698960000,"o":39819.5,"h":39819.5,"l":39806.5,"c":39807,"v":40.042}
{"ts":1651699020000,"o":39807,"h":39807,"l":39790,"c":39790,"v":16.892}
{"ts":1651699080000,"o":39790,"h":39808,"l":39790,"c":39807.5,"v":51.359}
{"ts":1651699140000,"o":39807.5,"h":39808,"l":39804.5,"c":39805,"v":4.797}
{"ts":1651699200000,"o":39805,"h":39810,"l":39804.5,"c":39809.5,"v":11.309}
{"ts":1651699260000,"o":39809.5,"h":39833,"l":39809.5,"c":39832.5,"v":12.54}
{"ts":1651699320000,"o":39832.5,"h":39833,"l":39812,"c":39812,"v":6.119}
{"ts":1651699380000,"o":39812,"h":39812.5,"l":39804.5,"c":39805,"v":6.519}
{"ts":1651699440000,"o":39805,"h":39805,"l":39804.5,"c":39804.5,"v":5.346}
{"ts":1651699500000,"o":39804.5,"h":39805,"l":39804.5,"c":39804.5,"v":6.728}
{"ts":1651699560000,"o":39804.5,"h":39805,"l":39804.5,"c":39804.5,"v":2.01}
{"ts":1651699620000,"o":39804.5,"h":39835.5,"l":39804.5,"c":39835.5,"v":27.892}
{"ts":1651699680000,"o":39835.5,"h":39883,"l":39835,"c":39876.5,"v":199.724}
{"ts":1651699740000,"o":39876.5,"h":39892,"l":39856,"c":39868.5,"v":93.345}
{"ts":1651699800000,"o":39868.5,"h":39891.5,"l":39865,"c":39865,"v":50.462}
{"ts":1651699860000,"o":39865,"h":39865.5,"l":39818,"c":39820.5,"v":90.234}
{"ts":1651699920000,"o":39820.5,"h":39821.5,"l":39803,"c":39803,"v":14.977}
{"ts":1651699980000,"o":39803,"h":39811.5,"l":39803,"c":39808.5,"v":23.034}
{"ts":1651700040000,"o":39808.5,"h":39811,"l":39807,"c":39810,"v":10.632}
{"ts":1651700100000,"o":39810,"h":39820,"l":39809.5,"c":39820,"v":15.136}
{"ts":1651700160000,"o":39820,"h":39825,"l":39819.5,"c":39825,"v":18.272}
{"ts":1651700220000,"o":39825,"h":39834.5,"l":39824.5,"c":39834,"v":8.306}
{"ts":1651700280000,"o":39834,"h":39834.5,"l":39834,"c":39834,"v":10.519}
{"ts":1651700340000,"o":39834,"h":39834.5,"l":39834,"c":39834,"v":2.212}
{"ts":1651700400000,"o":39834,"h":39834.5,"l":39825,"c":39825,"v":38.131}
{"ts":1651700460000,"o":39825,"h":39825,"l":39805,"c":39805,"v":26.838}
{"ts":1651700520000,"o":39805,"h":39805.5,"l":39802.5,"c":39802.5,"v":13.897}
{"ts":1651700580000,"o":39802.5,"h":39803,"l":39790,"c":39790.5,"v":22.538}
{"ts":1651700640000,"o":39790.5,"h":39790.5,"l":39762,"c":39766,"v":48.54}
{"ts":1651700700000,"o":39766,"h":39788,"l":39765.5,"c":39788,"v":21.236}
{"ts":1651700760000,"o":39788,"h":39788,"l":39787.5,"c":39787.5,"v":5.851}
{"ts":1651700820000,"o":39787.5,"h":39788,"l":39778,"c":39778,"v":11.808}
{"ts":1651700880000,"o":39778,"h":39778,"l":39739,"c":39742,"v":35.301}
{"ts":1651700940000,"o":39742,"h":39748,"l":39715,"c":39724,"v":93.209}
{"ts":1651701000000,"o":39724,"h":39774.5,"l":39724,"c":39758,"v":29.431}
{"ts":1651701060000,"o":39758,"h":39758.5,"l":39745,"c":39745.5,"v":23.766}
{"ts":1651701120000,"o":39745.5,"h":39745.5,"l":39719.5,"c":39728.5,"v":26.076}
{"ts":1651701180000,"o":39728.5,"h":39739.5,"l":39713.5,"c":39736.5,"v":23.026}
{"ts":1651701240000,"o":39736.5,"h":39736.5,"l":39735,"c":39735,"v":10.326}
{"ts":1651701300000,"o":39735,"h":39778.5,"l":39735,"c":39778.5,"v":19.898}
{"ts":1651701360000,"o":39778.5,"h":39778.5,"l":39744,"c":39756.5,"v":13.836}
{"ts":1651701420000,"o":39756.5,"h":39757,"l":39735,"c":39740,"v":7.278}
{"ts":1651701480000,"o":39740,"h":39755,"l":39739.5,"c":39755,"v":14.258}
{"ts":1651701540000,"o":39755,"h":39755,"l":39742.5,"c":39742.5,"v":8.172}
{"ts":1651701600000,"o":39742.5,"h":39766,"l":39742.5,"c":39764.5,"v":16.031}
{"ts":1651701660000,"o":39764.5,"h":39764.5,"l":39749.5,"c":39750,"v":3.445}
{"ts":1651701720000,"o":39750,"h":39750,"l":39749,"c":39749,"v":24.514}
{"ts":1651701780000,"o":39749,"h":39749.5,"l":39739,"c":39739,"v":10.299}
{"ts":1651701840000,"o":39739,"h":39739.5,"l":39739,"c":39739,"v":4.017}
{"ts":1651701900000,"o":39739,"h":39754,"l":39739,"c":39744,"v":6.399}
{"ts":1651701960000,"o":39744,"h":39744.5,"l":39706.5,"c":39742,"v":69.229}
{"ts":1651702020000,"o":39742,"h":39752,"l":39742,"c":39752,"v":7.862}
{"ts":1651702080000,"o":39752,"h":39760,"l":39732,"c":39732,"v":18.686}
{"ts":1651702140000,"o":39732,"h":39732,"l":39720,"c":39720,"v":12.54}
{"ts":1651702200000,"o":39720,"h":39735,"l":39720,"c":39720,"v":14.969}
{"ts":1651702260000,"o":39720,"h":39720.5,"l":39720,"c":39720.5,"v":8.101}
{"ts":1651702320000,"o":39720.5,"h":39720.5,"l":39720,"c":39720.5,"v":3.975}
{"ts":1651702380000,"o":39720.5,"h":39736,"l":39720,"c":39724.5,"v":13.594}
{"ts":1651702440000,"o":39724.5,"h":39725,"l":39712.5,"c":39712.5,"v":14.93}
{"ts":1651702500000,"o":39712.5,"h":39740,"l":39712.5,"c":39734,"v":28.707}
{"ts":1651702560000,"o":39734,"h":39734.5,"l":39734,"c":39734.5,"v":22.609}
{"ts":1651702620000,"o":39734.5,"h":39746,"l":39734,"c":39738.5,"v":22.128}
{"ts":1651702680000,"o":39738.5,"h":39750,"l":39716.5,"c":39730,"v":60.966}
{"ts":1651702740000,"o":39730,"h":39730,"l":39724.5,"c":39725,"v":6.441}
{"ts":1651702800000,"o":39725,"h":39741.5,"l":39724.5,"c":39741,"v":15.499}
{"ts":1651702860000,"o":39741,"h":39741.5,"l":39732,"c":39732.5,"v":3.603}
{"ts":1651702920000,"o":39732.5,"h":39746.5,"l":39732,"c":39746.5,"v":8.481}
{"ts":1651702980000,"o":39746.5,"h":39746.5,"l":39737,"c":39737,"v":19.993}
{"ts":1651703040000,"o":39737,"h":39737.5,"l":39728,"c":39736.5,"v":23.44}
{"ts":1651703100000,"o":39736.5,"h":39737,"l":39729,"c":39729.5,"v":7.264}
{"ts":1651703160000,"o":39729.5,"h":39729.5,"l":39729,"c":39729.5,"v":10.75}
{"ts":1651703220000,"o":39729.5,"h":39748,"l":39729,"c":39748,"v":13.128}
{"ts":1651703280000,"o":39748,"h":39760,"l":39747.5,"c":39756.5,"v":10.585}
{"ts":1651703340000,"o":39756.5,"h":39757,"l":39741.5,"c":39741.5,"v":3.565}
{"ts":1651703400000,"o":39741.5,"h":39751,"l":39741.5,"c":39750.5,"v":5.752}
{"ts":1651703460000,"o":39750.5,"h":39751,"l":39743,"c":39743,"v":8.109}
{"ts":1651703520000,"o":39743,"h":39743.5,"l":39743,"c":39743.5,"v":3.947}
{"ts":1651703580000,"o":39743.5,"h":39743.5,"l":39737,"c":39737,"v":7.402}
{"ts":1651703640000,"o":39737,"h":39737,"l":39720.5,"c":39731.5,"v":16.967}
{"ts":1651703700000,"o":39731.5,"h":39759,"l":39731,"c":39758.5,"v":19.724}
{"ts":1651703760000,"o":39758.5,"h":39760,"l":39758.5,"c":39760,"v":8.472}
{"ts":1651703820000,"o":39760,"h":39760,"l":39754,"c":39754.5,"v":18.862}
{"ts":1651703880000,"o":39754.5,"h":39754.5,"l":39702,"c":39708,"v":52.477}
{"ts":1651703940000,"o":39708,"h":39720,"l":39708,"c":39720,"v":9.112}
{"ts":1651704000000,"o":39720,"h":39720,"l":39699,"c":39699,"v":49.611}
{"ts":1651704060000,"o":39699,"h":39706.5,"l":39671,"c":39682.5,"v":88.558}
{"ts":1651704120000,"o":39682.5,"h":39721,"l":39681,"c":39714,"v":52.8}
{"ts":1651704180000,"o":39714,"h":39714,"l":39699,"c":39699.5,"v":16.417}
{"ts":1651704240000,"o":39699.5,"h":39699.5,"l":39687.5,"c":39687.5,"v":17.448}
{"ts":1651704300000,"o":39687.5,"h":39687.5,"l":39677.5,"c":39677.5,"v":26.193}
{"ts":1651704360000,"o":39677.5,"h":39680.5,"l":39666,"c":39680,"v":36.549}
{"ts":1651704420000,"o":39680,"h":39680,"l":39673,"c":39677.5,"v":14.069}
{"ts":1651704480000,"o":39677.5,"h":39677.5,"l":39671.5,"c":39671.5,"v":33.155}
{"ts":1651704540000,"o":39671.5,"h":39672,"l":39663.5,"c":39670.5,"v":18.788}
{"ts":1651704600000,"o":39670.5,"h":39677,"l":39670.5,"c":39677,"v":10.082}
{"ts":1651704660000,"o":39677,"h":39710,"l":39676.5,"c":39696.5,"v":36.12}
{"ts":1651704720000,"o":39696.5,"h":39696.5,"l":39695,"c":39695,"v":18.434}
{"ts":1651704780000,"o":39695,"h":39695.5,"l":39687,"c":39692.5,"v":11.012}
{"ts":1651704840000,"o":39692.5,"h":39707.5,"l":39683,"c":39683.5,"v":53.585}
{"ts":1651704900000,"o":39683.5,"h":39683.5,"l":39678.5,"c":39678.5,"v":22.759}
{"ts":1651704960000,"o":39678.5,"h":39708.5,"l":39678.5,"c":39708.5,"v":33.63}
{"ts":1651705020000,"o":39708.5,"h":39708.5,"l":39700.5,"c":39700.5,"v":8.593}
{"ts":1651705080000,"o":39700.5,"h":39701,"l":39678,"c":39689.5,"v":28.158}
{"ts":1651705140000,"o":39689.5,"h":39689.5,"l":39683.5,"c":39683.5,"v":23.461}
{"ts":1651705200000,"o":39683.5,"h":39684,"l":39663.5,"c":39663.5,"v":21.901}
{"ts":1651705260000,"o":39663.5,"h":39671.5,"l":39663.5,"c":39663.5,"v":29.574}
{"ts":1651705320000,"o":39663.5,"h":39667.5,"l":39663.5,"c":39667,"v":7.659}
{"ts":1651705380000,"o":39667,"h":39670,"l":39663.5,"c":39669.5,"v":11.003}
{"ts":1651705440000,"o":39669.5,"h":39670,"l":39669.5,"c":39670,"v":14.612}
{"ts":1651705500000,"o":39670,"h":39670,"l":39665,"c":39665,"v":14.806}
{"ts":1651705560000,"o":39665,"h":39666,"l":39635.5,"c":39665.5,"v":116.771}
{"ts":1651705620000,"o":39665.5,"h":39669.5,"l":39665.5,"c":39669.5,"v":16.452}
{"ts":1651705680000,"o":39669.5,"h":39669.5,"l":39669,"c":39669,"v":12.05}
{"ts":1651705740000,"o":39669,"h":39669.5,"l":39669,"c":39669.5,"v":13.438}
{"ts":1651705800000,"o":39669.5,"h":39674,"l":39669,"c":39673.5,"v":42.646}
{"ts":1651705860000,"o":39673.5,"h":39680,"l":39673.5,"c":39679.5,"v":11.581}
{"ts":1651705920000,"o":39679.5,"h":39694.5,"l":39679,"c":39679.5,"v":62.105}
{"ts":1651705980000,"o":39679.5,"h":39679.5,"l":39651,"c":39665.5,"v":50.003}
{"ts":1651706040000,"o":39665.5,"h":39666,"l":39647,"c":39647,"v":32.5}
{"ts":1651706100000,"o":39647,"h":39647.5,"l":39600,"c":39611,"v":123.28}
{"ts":1651706160000,"o":39611,"h":39645,"l":39611,"c":39632.5,"v":24.374}
{"ts":1651706220000,"o":39632.5,"h":39633,"l":39628,"c":39628,"v":13.49}
{"ts":1651706280000,"o":39628,"h":39628.5,"l":39616,"c":39624.5,"v":24.816}
{"ts":1651706340000,"o":39624.5,"h":39624.5,"l":39615,"c":39615,"v":38.553}
{"ts":1651706400000,"o":39615,"h":39615.5,"l":39615,"c":39615,"v":11.994}
{"ts":1651706460000,"o":39615,"h":39629,"l":39612,"c":39628,"v":45.941}
{"ts":1651706520000,"o":39628,"h":39643.5,"l":39627.5,"c":39630.5,"v":43.971}
{"ts":1651706580000,"o":39630.5,"h":39631,"l":39619,"c":39629,"v":17.902}
{"ts":1651706640000,"o":39629,"h":39636.5,"l":39629,"c":39636.5,"v":29.375}
{"ts":1651706700000,"o":39636.5,"h":39644,"l":39636,"c":39643.5,"v":8.17}
{"ts":1651706760000,"o":39643.5,"h":39644,"l":39621,"c":39621.5,"v":19.38}
{"ts":1651706820000,"o":39621.5,"h":39636.5,"l":39621.5,"c":39636.5,"v":7.304}
{"ts":1651706880000,"o":39636.5,"h":39636.5,"l":39627,"c":39627.5,"v":8.146}
{"ts":1651706940000,"o":39627.5,"h":39627.5,"l":39620,"c":39620.5,"v":9.624}
{"ts":1651707000000,"o":39620.5,"h":39620.5,"l":39616.5,"c":39616.5,"v":27.99}
{"ts":1651707060000,"o":39616.5,"h":39617,"l":39616.5,"c":39616.5,"v":2.274}
{"ts":1651707120000,"o":39616.5,"h":39617,"l":39616.5,"c":39617,"v":5.97}
{"ts":1651707180000,"o":39617,"h":39617,"l":39616.5,"c":39617,"v":11.02}
{"ts":1651707240000,"o":39617,"h":39623.5,"l":39616.5,"c":39623.5,"v":13.623}
{"ts":1651707300000,"o":39623.5,"h":39629,"l":39623,"c":39628.5,"v":17.018}
{"ts":1651707360000,"o":39628.5,"h":39629,"l":39628.5,"c":39628.5,"v":11.38}
{"ts":1651707420000,"o":39628.5,"h":39629,"l":39628.5,"c":39628.5,"v":17.207}
{"ts":1651707480000,"o":39628.5,"h":39629,"l":39628.5,"c":39628.5,"v":5.725}
{"ts":1651707540000,"o":39628.5,"h":39629,"l":39626,"c":39626.5,"v":14.763}
{"ts":1651707600000,"o":39626.5,"h":39626.5,"l":39626,"c":39626.5,"v":12.565}
{"ts":1651707660000,"o":39626.5,"h":39626.5,"l":39626,"c":39626,"v":7.185}
{"ts":1651707720000,"o":39626,"h":39632.5,"l":39626,"c":39632.5,"v":37.439}
{"ts":1651707780000,"o":39632.5,"h":39632.5,"l":39632,"c":39632,"v":36.665}
{"ts":1651707840000,"o":39632,"h":39635,"l":39632,"c":39635,"v":4.36}
{"ts":1651707900000,"o":39635,"h":39678,"l":39634.5,"c":39678,"v":93.339}
{"ts":1651707960000,"o":39678,"h":39715,"l":39677.5,"c":39699.5,"v":108.148}
{"ts":1651708020000,"o":39699.5,"h":39700,"l":39690.5,"c":39690.5,"v":27.564}
{"ts":1651708080000,"o":39690.5,"h":39738,"l":39690.5,"c":39717.5,"v":91.518}
{"ts":1651708140000,"o":39717.5,"h":39717.5,"l":39685,"c":39701,"v":24.133}
{"ts":1651708200000,"o":39701,"h":39706,"l":39686,"c":39696.5,"v":31.017}
{"ts":1651708260000,"o":39696.5,"h":39697,"l":39685,"c":39685,"v":6.127}
{"ts":1651708320000,"o":39685,"h":39685,"l":39675.5,"c":39676,"v":28.974}
{"ts":1651708380000,"o":39676,"h":39694.5,"l":39675.5,"c":39694.5,"v":14.938}
{"ts":1651708440000,"o":39694.5,"h":39694.5,"l":39676,"c":39676,"v":11.987}
{"ts":1651708500000,"o":39676,"h":39676,"l":39675,"c":39675,"v":3.063}
{"ts":1651708560000,"o":39675,"h":39681,"l":39675,"c":39681,"v":11.807}
{"ts":1651708620000,"o":39681,"h":39700,"l":39680.5,"c":39700,"v":9.953}
{"ts":1651708680000,"o":39700,"h":39704,"l":39688.5,"c":39689,"v":12.905}
{"ts":1651708740000,"o":39689,"h":39697,"l":39688.5,"c":39696.5,"v":6.149}
{"ts":1651708800000,"o":39696.5,"h":39697,"l":39696.5,"c":39697,"v":14.536}
{"ts":1651708860000,"o":39697,"h":39698.5,"l":39696.5,"c":39698.5,"v":8.306}
{"ts":1651708920000,"o":39698.5,"h":39733.5,"l":39698,"c":39727,"v":81.952}
{"ts":1651708980000,"o":39727,"h":39744,"l":39701.5,"c":39737.5,"v":100.719}
{"ts":1651709040000,"o":39737.5,"h":39742,"l":39726.5,"c":39728.5,"v":63.805}
{"ts":1651709100000,"o":39728.5,"h":39729,"l":39720.5,"c":39721,"v":29.923}
{"ts":1651709160000,"o":39721,"h":39726.5,"l":39704,"c":39725.5,"v":58.081}
{"ts":1651709220000,"o":39725.5,"h":39726,"l":39717,"c":39717.5,"v":10.688}
{"ts":1651709280000,"o":39717.5,"h":39721,"l":39717,"c":39720.5,"v":8.034}
{"ts":1651709340000,"o":39720.5,"h":39721,"l":39683,"c":39683,"v":37.937}
{"ts":1651709400000,"o":39683,"h":39683.5,"l":39669,"c":39669.5,"v":24.736}
{"ts":1651709460000,"o":39669.5,"h":39672,"l":39669,"c":39671.5,"v":24.234}
{"ts":1651709520000,"o":39671.5,"h":39672,"l":39671.5,"c":39671.5,"v":5.119}
{"ts":1651709580000,"o":39671.5,"h":39672,"l":39669,"c":39669,"v":14.325}
{"ts":1651709640000,"o":39669,"h":39669.5,"l":39669,"c":39669,"v":6.545}
{"ts":1651709700000,"o":39669,"h":39669.5,"l":39653,"c":39664,"v":55.405}
{"ts":1651709760000,"o":39664,"h":39678,"l":39663.5,"c":39678,"v":21.061}
{"ts":1651709820000,"o":39678,"h":39678,"l":39649.5,"c":39649.5,"v":23.527}
{"ts":1651709880000,"o":39649.5,"h":39649.5,"l":39611,"c":39611,"v":56.382}
{"ts":1651709940000,"o":39611,"h":39611.5,"l":39546,"c":39554,"v":264.894}
{"ts":1651710000000,"o":39554,"h":39596,"l":39552,"c":39596,"v":44.206}
{"ts":1651710060000,"o":39596,"h":39596,"l":39595.5,"c":39596,"v":18.544}
{"ts":1651710120000,"o":39596,"h":39642,"l":39595.5,"c":39620,"v":69.334}
{"ts":1651710180000,"o":39620,"h":39679,"l":39620,"c":39648,"v":96.791}
{"ts":1651710240000,"o":39648,"h":39648.5,"l":39625.5,"c":39625.5,"v":18.833}
{"ts":1651710300000,"o":39625.5,"h":39663,"l":39625.5,"c":39661,"v":25.269}
{"ts":1651710360000,"o":39661,"h":39661,"l":39647,"c":39647,"v":11.723}
{"ts":1651710420000,"o":39647,"h":39665,"l":39647,"c":39665,"v":11.058}
{"ts":1651710480000,"o":39665,"h":39666,"l":39637,"c":39637,"v":10.494}
{"ts":1651710540000,"o":39637,"h":39673,"l":39637,"c":39673,"v":12.566}
{"ts":1651710600000,"o":39673,"h":39686,"l":39660,"c":39660.5,"v":47.728}
{"ts":1651710660000,"o":39660.5,"h":39660.5,"l":39656.5,"c":39656.5,"v":3.15}
{"ts":1651710720000,"o":39656.5,"h":39667.5,"l":39656.5,"c":39667.5,"v":6.632}
{"ts":1651710780000,"o":39667.5,"h":39687,"l":39667,"c":39687,"v":12.523}
{"ts":1651710840000,"o":39687,"h":39717,"l":39686.5,"c":39705.5,"v":46.381}
{"ts":1651710900000,"o":39705.5,"h":39706,"l":39694.5,"c":39699.5,"v":26.536}
{"ts":1651710960000,"o":39699.5,"h":39705.5,"l":39699,"c":39705,"v":23.641}
{"ts":1651711020000,"o":39705,"h":39705.5,"l":39688,"c":39701.5,"v":30.269}
{"ts":1651711080000,"o":39701.5,"h":39701.5,"l":39701,"c":39701,"v":9.624}
{"ts":1651711140000,"o":39701,"h":39701.5,"l":39701,"c":39701,"v":6.185}
{"ts":1651711200000,"o":39701,"h":39701,"l":39700,"c":39700,"v":10.275}
{"ts":1651711260000,"o":39700,"h":39700.5,"l":39693.5,"c":39693.5,"v":13.347}
{"ts":1651711320000,"o":39693.5,"h":39693.5,"l":39690,"c":39690.5,"v":14.819}
{"ts":1651711380000,"o":39690.5,"h":39690.5,"l":39681,"c":39681,"v":22.329}
{"ts":1651711440000,"o":39681,"h":39683.5,"l":39675,"c":39675,"v":12.8}
{"ts":1651711500000,"o":39675,"h":39675.5,"l":39662,"c":39662,"v":20.523}
{"ts":1651711560000,"o":39662,"h":39674.5,"l":39662,"c":39674.5,"v":7.356}
{"ts":1651711620000,"o":39674.5,"h":39679,"l":39674,"c":39679,"v":4.092}
{"ts":1651711680000,"o":39679,"h":39679,"l":39649,"c":39649,"v":73.4}
{"ts":1651711740000,"o":39649,"h":39649.5,"l":39645,"c":39645.5,"v":18.615}
{"ts":1651711800000,"o":39645.5,"h":39645.5,"l":39640,"c":39640,"v":15.916}
{"ts":1651711860000,"o":39640,"h":39640.5,"l":39640,"c":39640.5,"v":6.118}
{"ts":1651711920000,"o":39640.5,"h":39640.5,"l":39640,"c":39640,"v":4.895}
{"ts":1651711980000,"o":39640,"h":39640.5,"l":39640,"c":39640,"v":1.234}
{"ts":1651712040000,"o":39640,"h":39640.5,"l":39639,"c":39640,"v":8.529}
{"ts":1651712100000,"o":39640,"h":39640.5,"l":39628,"c":39628.5,"v":46.037}
{"ts":1651712160000,"o":39628.5,"h":39636,"l":39628.5,"c":39635.5,"v":20.11}
{"ts":1651712220000,"o":39635.5,"h":39641,"l":39635.5,"c":39641,"v":7.369}
{"ts":1651712280000,"o":39641,"h":39660.5,"l":39641,"c":39660,"v":12.774}
{"ts":1651712340000,"o":39660,"h":39660.5,"l":39660,"c":39660.5,"v":10.9}
{"ts":1651712400000,"o":39660.5,"h":39660.5,"l":39652,"c":39652,"v":6.194}
{"ts":1651712460000,"o":39652,"h":39652.5,"l":39643.5,"c":39643.5,"v":9.17}
{"ts":1651712520000,"o":39643.5,"h":39644,"l":39643.5,"c":39644,"v":4.703}
{"ts":1651712580000,"o":39644,"h":39668,"l":39643.5,"c":39666,"v":27.021}
{"ts":1651712640000,"o":39666,"h":39666,"l":39652.5,"c":39659.5,"v":4.32}
{"ts":1651712700000,"o":39659.5,"h":39665,"l":39659,"c":39664.5,"v":5.698}
{"ts":1651712760000,"o":39664.5,"h":39665,"l":39650,"c":39650,"v":29.012}
{"ts":1651712820000,"o":39650,"h":39650.5,"l":39650,"c":39650,"v":2.137}
{"ts":1651712880000,"o":39650,"h":39660.5,"l":39647,"c":39652,"v":49.742}
{"ts":1651712940000,"o":39652,"h":39652.5,"l":39630.5,"c":39630.5,"v":15.143}
{"ts":1651713000000,"o":39630.5,"h":39636.5,"l":39630.5,"c":39636,"v":3.599}
{"ts":1651713060000,"o":39636,"h":39636.5,"l":39636,"c":39636.5,"v":16.011}
{"ts":1651713120000,"o":39636.5,"h":39636.5,"l":39636,"c":39636,"v":6.245}
{"ts":1651713180000,"o":39636,"h":39642,"l":39612,"c":39620,"v":96.42}
{"ts":1651713240000,"o":39620,"h":39620.5,"l":39620,"c":39620.5,"v":3.172}
{"ts":1651713300000,"o":39620.5,"h":39637.5,"l":39620,"c":39637,"v":7.702}
{"ts":1651713360000,"o":39637,"h":39637.5,"l":39637,"c":39637.5,"v":6.234}
{"ts":1651713420000,"o":39637.5,"h":39637.5,"l":39621,"c":39621.5,"v":12.565}
{"ts":1651713480000,"o":39621.5,"h":39621.5,"l":39601,"c":39601.5,"v":28.794}
{"ts":1651713540000,"o":39601.5,"h":39608,"l":39601,"c":39602.5,"v":16.092}
{"ts":1651713600000,"o":39602.5,"h":39603,"l":39602.5,"c":39603,"v":6.27}
{"ts":1651713660000,"o":39603,"h":39603,"l":39602.5,"c":39602.5,"v":6.794}
{"ts":1651713720000,"o":39602.5,"h":39603,"l":39602.5,"c":39603,"v":7.972}
{"ts":1651713780000,"o":39603,"h":39611.5,"l":39602.5,"c":39611.5,"v":14.728}
{"ts":1651713840000,"o":39611.5,"h":39615,"l":39611,"c":39615,"v":20.812}
{"ts":1651713900000,"o":39615,"h":39624.5,"l":39614.5,"c":39624.5,"v":8.412}
{"ts":1651713960000,"o":39624.5,"h":39650,"l":39624,"c":39650,"v":12.977}
{"ts":1651714020000,"o":39650,"h":39653.5,"l":39627.5,"c":39635.5,"v":72.493}
{"ts":1651714080000,"o":39635.5,"h":39658,"l":39635,"c":39657,"v":18.16}
{"ts":1651714140000,"o":39657,"h":39657.5,"l":39646.5,"c":39646.5,"v":11.131}
{"ts":1651714200000,"o":39646.5,"h":39646.5,"l":39634,"c":39644,"v":11.012}
{"ts":1651714260000,"o":39644,"h":39651.5,"l":39638.5,"c":39638.5,"v":70.829}
{"ts":1651714320000,"o":39638.5,"h":39691,"l":39638.5,"c":39690,"v":107.788}
{"ts":1651714380000,"o":39690,"h":39699,"l":39667,"c":39667.5,"v":62.132}
{"ts":1651714440000,"o":39667.5,"h":39667.5,"l":39667,"c":39667.5,"v":6.185}
{"ts":1651714500000,"o":39667.5,"h":39667.5,"l":39667,"c":39667.5,"v":7.852}
{"ts":1651714560000,"o":39667.5,"h":39673.5,"l":39667.5,"c":39673.5,"v":9.026}
{"ts":1651714620000,"o":39673.5,"h":39679,"l":39673,"c":39679,"v":13.081}
{"ts":1651714680000,"o":39679,"h":39679,"l":39678.5,"c":39678.5,"v":5.568}
{"ts":1651714740000,"o":39678.5,"h":39682.5,"l":39678.5,"c":39682.5,"v":9.501}
{"ts":1651714800000,"o":39682.5,"h":39686,"l":39682,"c":39686,"v":5.513}
{"ts":1651714860000,"o":39686,"h":39686,"l":39670,"c":39670,"v":8.792}
{"ts":1651714920000,"o":39670,"h":39670.5,"l":39670,"c":39670,"v":3.668}
{"ts":1651714980000,"o":39670,"h":39670.5,"l":39670,"c":39670.5,"v":5.334}
{"ts":1651715040000,"o":39670.5,"h":39670.5,"l":39670,"c":39670.5,"v":3.201}
{"ts":1651715100000,"o":39670.5,"h":39670.5,"l":39670,"c":39670.5,"v":1.495}
{"ts":1651715160000,"o":39670.5,"h":39670.5,"l":39665,"c":39665,"v":11.044}
{"ts":1651715220000,"o":39665,"h":39665.5,"l":39661,"c":39661,"v":4.727}
{"ts":1651715280000,"o":39661,"h":39662,"l":39650,"c":39662,"v":21.12}
{"ts":1651715340000,"o":39662,"h":39662.5,"l":39655,"c":39655.5,"v":14.564}
{"ts":1651715400000,"o":39655.5,"h":39655.5,"l":39640,"c":39640.5,"v":67.125}
{"ts":1651715460000,"o":39640.5,"h":39640.5,"l":39637.5,"c":39637.5,"v":5.113}
{"ts":1651715520000,"o":39637.5,"h":39638,"l":39633,"c":39633.5,"v":3.539}
{"ts":1651715580000,"o":39633.5,"h":39633.5,"l":39608.5,"c":39619.5,"v":73.363}
{"ts":1651715640000,"o":39619.5,"h":39620,"l":39619.5,"c":39619.5,"v":12.224}
{"ts":1651715700000,"o":39619.5,"h":39628,"l":39619.5,"c":39628,"v":14.951}
{"ts":1651715760000,"o":39628,"h":39628,"l":39627.5,"c":39628,"v":1.587}
{"ts":1651715820000,"o":39628,"h":39628,"l":39622.5,"c":39623,"v":19.43}
{"ts":1651715880000,"o":39623,"h":39623,"l":39622.5,"c":39622.5,"v":1.212}
{"ts":1651715940000,"o":39622.5,"h":39623,"l":39622.5,"c":39622.5,"v":8.339}
{"ts":1651716000000,"o":39622.5,"h":39623,"l":39598,"c":39611.5,"v":67.81}
{"ts":1651716060000,"o":39611.5,"h":39623,"l":39611.5,"c":39623,"v":15.022}
{"ts":1651716120000,"o":39623,"h":39628.5,"l":39622.5,"c":39628,"v":16.843}
{"ts":1651716180000,"o":39628,"h":39628.5,"l":39628,"c":39628.5,"v":4.793}
{"ts":1651716240000,"o":39628.5,"h":39649.5,"l":39628,"c":39649.5,"v":57.053}
{"ts":1651716300000,"o":39649.5,"h":39649.5,"l":39638,"c":39638,"v":12.579}
{"ts":1651716360000,"o":39638,"h":39638.5,"l":39638,"c":39638.5,"v":6.405}
{"ts":1651716420000,"o":39638.5,"h":39638.5,"l":39638,"c":39638,"v":6.934}
{"ts":1651716480000,"o":39638,"h":39641.5,"l":39638,"c":39641.5,"v":4.174}
{"ts":1651716540000,"o":39641.5,"h":39660,"l":39641.5,"c":39660,"v":37.124}
{"ts":1651716600000,"o":39660,"h":39662,"l":39659.5,"c":39661.5,"v":5.492}
{"ts":1651716660000,"o":39661.5,"h":39680,"l":39661.5,"c":39680,"v":18.419}
{"ts":1651716720000,"o":39680,"h":39701,"l":39675.5,"c":39701,"v":26.506}
{"ts":1651716780000,"o":39701,"h":39701,"l":39680.5,"c":39680.5,"v":22.642}
{"ts":1651716840000,"o":39680.5,"h":39681,"l":39680.5,"c":39681,"v":1.617}
{"ts":1651716900000,"o":39681,"h":39681,"l":39671.5,"c":39677.5,"v":24.486}
{"ts":1651716960000,"o":39677.5,"h":39682,"l":39677.5,"c":39681.5,"v":14.699}
{"ts":1651717020000,"o":39681.5,"h":39682,"l":39681.5,"c":39682,"v":8.09}
{"ts":1651717080000,"o":39682,"h":39682,"l":39681.5,"c":39681.5,"v":6.185}
{"ts":1651717140000,"o":39681.5,"h":39682,"l":39681.5,"c":39682,"v":1.796}
{"ts":1651717200000,"o":39682,"h":39682,"l":39681.5,"c":39682,"v":1.418}
{"ts":1651717260000,"o":39682,"h":39682,"l":39681.5,"c":39681.5,"v":2.677}
{"ts":1651717320000,"o":39681.5,"h":39682,"l":39681.5,"c":39682,"v":1.128}
{"ts":1651717380000,"o":39682,"h":39682,"l":39681.5,"c":39682,"v":3.321}
{"ts":1651717440000,"o":39682,"h":39682,"l":39676,"c":39676.5,"v":6.513}
{"ts":1651717500000,"o":39676.5,"h":39676.5,"l":39676,"c":39676.5,"v":2.306}
{"ts":1651717560000,"o":39676.5,"h":39676.5,"l":39676,"c":39676.5,"v":3.441}
{"ts":1651717620000,"o":39676.5,"h":39676.5,"l":39676,"c":39676.5,"v":2.011}
{"ts":1651717680000,"o":39676.5,"h":39676.5,"l":39676,"c":39676.5,"v":4.441}
{"ts":1651717740000,"o":39676.5,"h":39684,"l":39676,"c":39684,"v":16.365}
{"ts":1651717800000,"o":39684,"h":39710,"l":39684,"c":39696.5,"v":77.923}
{"ts":1651717860000,"o":39696.5,"h":39697,"l":39696.5,"c":39697,"v":10.608}
{"ts":1651717920000,"o":39697,"h":39697,"l":39696.5,"c":39697,"v":8.482}
{"ts":1651717980000,"o":39697,"h":39697,"l":39696.5,"c":39697,"v":2.595}
{"ts":1651718040000,"o":39697,"h":39706,"l":39696.5,"c":39706,"v":13.088}
{"ts":1651718100000,"o":39706,"h":39706,"l":39705.5,"c":39706,"v":9.9}
{"ts":1651718160000,"o":39706,"h":39706,"l":39705.5,"c":39706,"v":4.501}
{"ts":1651718220000,"o":39706,"h":39706,"l":39705.5,"c":39705.5,"v":14.647}
{"ts":1651718280000,"o":39705.5,"h":39709,"l":39705.5,"c":39708.5,"v":11.701}
{"ts":1651718340000,"o":39708.5,"h":39709,"l":39708.5,"c":39709,"v":1.832}
{"ts":1651718400000,"o":39709,"h":39710,"l":39708.5,"c":39710,"v":36.159}
{"ts":1651718460000,"o":39710,"h":39710,"l":39702,"c":39702,"v":35.81}
{"ts":1651718520000,"o":39702,"h":39740,"l":39702,"c":39740,"v":76.627}
{"ts":1651718580000,"o":39740,"h":39743,"l":39736,"c":39736,"v":24.793}
{"ts":1651718640000,"o":39736,"h":39736.5,"l":39736,"c":39736,"v":20.538}
{"ts":1651718700000,"o":39736,"h":39736.5,"l":39730,"c":39730,"v":23.824}
{"ts":1651718760000,"o":39730,"h":39730.5,"l":39730,"c":39730,"v":11.361}
{"ts":1651718820000,"o":39730,"h":39730.5,"l":39720.5,"c":39730.5,"v":8.737}
{"ts":1651718880000,"o":39730.5,"h":39730.5,"l":39730,"c":39730.5,"v":8.345}
{"ts":1651718940000,"o":39730.5,"h":39730.5,"l":39726.5,"c":39727,"v":13.386}
{"ts":1651719000000,"o":39727,"h":39727,"l":39718,"c":39718,"v":51.678}
{"ts":1651719060000,"o":39718,"h":39718,"l":39690,"c":39695,"v":42.941}
{"ts":1651719120000,"o":39695,"h":39706,"l":39694.5,"c":39706,"v":8.271}
{"ts":1651719180000,"o":39706,"h":39706,"l":39705.5,"c":39705.5,"v":11.328}
{"ts":1651719240000,"o":39705.5,"h":39706,"l":39705.5,"c":39706,"v":5.508}
{"ts":1651719300000,"o":39706,"h":39801,"l":39705.5,"c":39768.5,"v":369.946}
{"ts":1651719360000,"o":39768.5,"h":39769,"l":39758.5,"c":39758.5,"v":56.518}
{"ts":1651719420000,"o":39758.5,"h":39758.5,"l":39735.5,"c":39738.5,"v":73.555}
{"ts":1651719480000,"o":39738.5,"h":39773,"l":39730.5,"c":39773,"v":96.513}
{"ts":1651719540000,"o":39773,"h":39773,"l":39772.5,"c":39773,"v":12.539}
{"ts":1651719600000,"o":39773,"h":39773,"l":39766,"c":39766.5,"v":27.884}
{"ts":1651719660000,"o":39766.5,"h":39766.5,"l":39759,"c":39759.5,"v":9.049}
{"ts":1651719720000,"o":39759.5,"h":39759.5,"l":39759,"c":39759,"v":5.293}
{"ts":1651719780000,"o":39759,"h":39759.5,"l":39759,"c":39759,"v":2.131}
{"ts":1651719840000,"o":39759,"h":39759.5,"l":39759,"c":39759,"v":5.683}
{"ts":1651719900000,"o":39759,"h":39759.5,"l":39753,"c":39753,"v":13.197}
{"ts":1651719960000,"o":39753,"h":39753.5,"l":39751,"c":39751,"v":4.14}
{"ts":1651720020000,"o":39751,"h":39751,"l":39746,"c":39746,"v":18.229}
{"ts":1651720080000,"o":39746,"h":39746.5,"l":39746,"c":39746.5,"v":8.706}
{"ts":1651720140000,"o":39746.5,"h":39751,"l":39740,"c":39751,"v":26.253}
{"ts":1651720200000,"o":39751,"h":39751.5,"l":39751,"c":39751,"v":4.607}
{"ts":1651720260000,"o":39751,"h":39751.5,"l":39745,"c":39745,"v":7.861}
{"ts":1651720320000,"o":39745,"h":39745.5,"l":39745,"c":39745.5,"v":14.054}
{"ts":1651720380000,"o":39745.5,"h":39745.5,"l":39745,"c":39745,"v":1.158}
{"ts":1651720440000,"o":39745,"h":39745.5,"l":39745,"c":39745,"v":4.264}
{"ts":1651720500000,"o":39745,"h":39745.5,"l":39745,"c":39745,"v":4.062}
{"ts":1651720560000,"o":39745,"h":39745.5,"l":39745,"c":39745.5,"v":3.464}
{"ts":1651720620000,"o":39745.5,"h":39745.5,"l":39745,"c":39745.5,"v":1.689}
{"ts":1651720680000,"o":39745.5,"h":39745.5,"l":39745,"c":39745,"v":5.853}
{"ts":1651720740000,"o":39745,"h":39745.5,"l":39745,"c":39745.5,"v":3.989}
{"ts":1651720800000,"o":39745.5,"h":39745.5,"l":39745,"c":39745.5,"v":5.713}
{"ts":1651720860000,"o":39745.5,"h":39745.5,"l":39745,"c":39745,"v":3.939}
{"ts":1651720920000,"o":39745,"h":39745.5,"l":39745,"c":39745,"v":10.058}
{"ts":1651720980000,"o":39745,"h":39745.5,"l":39745,"c":39745.5,"v":2.121}
{"ts":1651721040000,"o":39745.5,"h":39745.5,"l":39744.5,"c":39745,"v":4.255}
{"ts":1651721100000,"o":39745,"h":39745,"l":39744.5,"c":39744.5,"v":23.878}
{"ts":1651721160000,"o":39744.5,"h":39751,"l":39744.5,"c":39751,"v":33.078}
{"ts":1651721220000,"o":39751,"h":39751,"l":39750.5,"c":39751,"v":9.578}
{"ts":1651721280000,"o":39751,"h":39751,"l":39750.5,"c":39751,"v":11.929}
{"ts":1651721340000,"o":39751,"h":39751,"l":39750.5,"c":39751,"v":10.599}
{"ts":1651721400000,"o":39751,"h":39751,"l":39741,"c":39741.5,"v":19.583}
{"ts":1651721460000,"o":39741.5,"h":39741.5,"l":39722,"c":39722,"v":18.743}
{"ts":1651721520000,"o":39722,"h":39722,"l":39715,"c":39715,"v":67.049}
{"ts":1651721580000,"o":39715,"h":39730,"l":39712,"c":39730,"v":26.762}
{"ts":1651721640000,"o":39730,"h":39730,"l":39710,"c":39710,"v":12.553}
{"ts":1651721700000,"o":39710,"h":39710.5,"l":39680,"c":39680,"v":46.004}
{"ts":1651721760000,"o":39680,"h":39730,"l":39680,"c":39698.5,"v":82.728}
{"ts":1651721820000,"o":39698.5,"h":39699,"l":39689,"c":39689.5,"v":5.563}
{"ts":1651721880000,"o":39689.5,"h":39692.5,"l":39689,"c":39692,"v":11.936}
{"ts":1651721940000,"o":39692,"h":39692.5,"l":39692,"c":39692,"v":4.704}
{"ts":1651722000000,"o":39692,"h":39692.5,"l":39692,"c":39692,"v":16.475}
{"ts":1651722060000,"o":39692,"h":39695,"l":39692,"c":39695,"v":14.232}
{"ts":1651722120000,"o":39695,"h":39695,"l":39694.5,"c":39695,"v":8.931}
{"ts":1651722180000,"o":39695,"h":39695,"l":39694.5,"c":39694.5,"v":3.438}
{"ts":1651722240000,"o":39694.5,"h":39695,"l":39694.5,"c":39695,"v":1.878}
{"ts":1651722300000,"o":39695,"h":39695,"l":39680,"c":39686,"v":37.192}
{"ts":1651722360000,"o":39686,"h":39691.5,"l":39686,"c":39691,"v":7.801}
{"ts":1651722420000,"o":39691,"h":39691,"l":39684,"c":39684.5,"v":20.431}
{"ts":1651722480000,"o":39684.5,"h":39699.5,"l":39684,"c":39699.5,"v":28.407}
{"ts":1651722540000,"o":39699.5,"h":39724,"l":39699,"c":39717.5,"v":91.685}
{"ts":1651722600000,"o":39717.5,"h":39717.5,"l":39717,"c":39717,"v":2.749}
{"ts":1651722660000,"o":39717,"h":39732,"l":39717,"c":39731.5,"v":24.466}
{"ts":1651722720000,"o":39731.5,"h":39732,"l":39721,"c":39721,"v":14.912}
{"ts":1651722780000,"o":39721,"h":39721.5,"l":39721,"c":39721,"v":21.518}
{"ts":1651722840000,"o":39721,"h":39721.5,"l":39721,"c":39721,"v":5.283}
{"ts":1651722900000,"o":39721,"h":39721.5,"l":39721,"c":39721,"v":9.238}
{"ts":1651722960000,"o":39721,"h":39721.5,"l":39721,"c":39721,"v":6.969}
{"ts":1651723020000,"o":39721,"h":39721.5,"l":39721,"c":39721,"v":4.694}
{"ts":1651723080000,"o":39721,"h":39721.5,"l":39721,"c":39721,"v":1.082}
{"ts":1651723140000,"o":39721,"h":39721.5,"l":39721,"c":39721,"v":1.12}
{"ts":1651723200000,"o":39721,"h":39721.5,"l":39721,"c":39721.5,"v":6.764}
{"ts":1651723260000,"o":39721.5,"h":39721.5,"l":39721,"c":39721,"v":2.937}
{"ts":1651723320000,"o":39721,"h":39721.5,"l":39721,"c":39721,"v":3.377}
{"ts":1651723380000,"o":39721,"h":39721.5,"l":39721,"c":39721.5,"v":3.423}
{"ts":1651723440000,"o":39721.5,"h":39722,"l":39721,"c":39721.5,"v":0.649}
{"ts":1651723500000,"o":39721.5,"h":39722,"l":39715,"c":39715.5,"v":29.872}
{"ts":1651723560000,"o":39715.5,"h":39718,"l":39715,"c":39718,"v":6.554}
{"ts":1651723620000,"o":39718,"h":39718.5,"l":39712,"c":39712.5,"v":8.267}
{"ts":1651723680000,"o":39712.5,"h":39712.5,"l":39707,"c":39707,"v":21.806}
{"ts":1651723740000,"o":39707,"h":39707.5,"l":39707,"c":39707,"v":10.093}
{"ts":1651723800000,"o":39707,"h":39715,"l":39707,"c":39710,"v":27.918}
{"ts":1651723860000,"o":39710,"h":39710,"l":39700,"c":39700.5,"v":9.015}
{"ts":1651723920000,"o":39700.5,"h":39700.5,"l":39700,"c":39700,"v":3.605}
{"ts":1651723980000,"o":39700,"h":39700.5,"l":39693.5,"c":39693.5,"v":13.486}
{"ts":1651724040000,"o":39693.5,"h":39693.5,"l":39687,"c":39687,"v":15.246}
{"ts":1651724100000,"o":39687,"h":39687.5,"l":39687,"c":39687.5,"v":11.604}
{"ts":1651724160000,"o":39687.5,"h":39687.5,"l":39687,"c":39687,"v":2.766}
{"ts":1651724220000,"o":39687,"h":39689.5,"l":39687,"c":39689,"v":12.08}
{"ts":1651724280000,"o":39689,"h":39689.5,"l":39689,"c":39689.5,"v":6.037}
{"ts":1651724340000,"o":39689.5,"h":39689.5,"l":39689,"c":39689,"v":6.337}
{"ts":1651724400000,"o":39689,"h":39689.5,"l":39689,"c":39689.5,"v":0.764}
{"ts":1651724460000,"o":39689.5,"h":39689.5,"l":39689,"c":39689.5,"v":3.723}
{"ts":1651724520000,"o":39689.5,"h":39709,"l":39689,"c":39709,"v":31.853}
{"ts":1651724580000,"o":39709,"h":39709,"l":39708.5,"c":39708.5,"v":13.94}
{"ts":1651724640000,"o":39708.5,"h":39709,"l":39706,"c":39706.5,"v":29.316}
{"ts":1651724700000,"o":39706.5,"h":39706.5,"l":39706,"c":39706,"v":33.927}
{"ts":1651724760000,"o":39706,"h":39706.5,"l":39699,"c":39699.5,"v":9.303}
{"ts":1651724820000,"o":39699.5,"h":39699.5,"l":39691,"c":39691.5,"v":37.336}
{"ts":1651724880000,"o":39691.5,"h":39691.5,"l":39691,"c":39691,"v":22.644}
{"ts":1651724940000,"o":39691,"h":39691.5,"l":39691,"c":39691,"v":6.652}
{"ts":1651725000000,"o":39691,"h":39694.5,"l":39691,"c":39694.5,"v":15.226}
{"ts":1651725060000,"o":39694.5,"h":39694.5,"l":39694,"c":39694.5,"v":7.104}
{"ts":1651725120000,"o":39694.5,"h":39694.5,"l":39690,"c":39690,"v":2.482}
{"ts":1651725180000,"o":39690,"h":39690,"l":39685.5,"c":39685.5,"v":3.853}
{"ts":1651725240000,"o":39685.5,"h":39686,"l":39685.5,"c":39685.5,"v":5.916}
{"ts":1651725300000,"o":39685.5,"h":39686,"l":39685.5,"c":39686,"v":4.644}
{"ts":1651725360000,"o":39686,"h":39694.5,"l":39686,"c":39694,"v":10.389}
{"ts":1651725420000,"o":39694,"h":39694.5,"l":39694,"c":39694.5,"v":1.129}
{"ts":1651725480000,"o":39694.5,"h":39694.5,"l":39694,"c":39694,"v":12.742}
{"ts":1651725540000,"o":39694,"h":39699.5,"l":39694,"c":39699.5,"v":7.393}
{"ts":1651725600000,"o":39699.5,"h":39704.5,"l":39699,"c":39704,"v":36.392}
{"ts":1651725660000,"o":39704,"h":39704.5,"l":39704,"c":39704.5,"v":0.715}
{"ts":1651725720000,"o":39704.5,"h":39710,"l":39704,"c":39710,"v":5.662}
{"ts":1651725780000,"o":39710,"h":39717,"l":39710,"c":39717,"v":5.851}
{"ts":1651725840000,"o":39717,"h":39738,"l":39716.5,"c":39738,"v":48.1}
{"ts":1651725900000,"o":39738,"h":39750,"l":39737.5,"c":39750,"v":22.804}
{"ts":1651725960000,"o":39750,"h":39750,"l":39745.5,"c":39745.5,"v":11.606}
{"ts":1651726020000,"o":39745.5,"h":39746,"l":39745.5,"c":39746,"v":3.007}
{"ts":1651726080000,"o":39746,"h":39746,"l":39745.5,"c":39746,"v":4.019}
{"ts":1651726140000,"o":39746,"h":39746,"l":39745.5,"c":39746,"v":6.018}
{"ts":1651726200000,"o":39746,"h":39746,"l":39745.5,"c":39746,"v":8.353}
{"ts":1651726260000,"o":39746,"h":39746,"l":39740,"c":39740.5,"v":8.196}
{"ts":1651726320000,"o":39740.5,"h":39740.5,"l":39740,"c":39740,"v":7.429}
{"ts":1651726380000,"o":39740,"h":39740.5,"l":39740,"c":39740.5,"v":1.274}
{"ts":1651726440000,"o":39740.5,"h":39740.5,"l":39740,"c":39740.5,"v":10.919}
{"ts":1651726500000,"o":39740.5,"h":39740.5,"l":39740,"c":39740,"v":2.899}
{"ts":1651726560000,"o":39740,"h":39740.5,"l":39740,"c":39740,"v":2.23}
{"ts":1651726620000,"o":39740,"h":39740.5,"l":39740,"c":39740.5,"v":13.534}
{"ts":1651726680000,"o":39740.5,"h":39740.5,"l":39733,"c":39734.5,"v":10.637}
{"ts":1651726740000,"o":39734.5,"h":39734.5,"l":39734,"c":39734,"v":1.524}
{"ts":1651726800000,"o":39734,"h":39734.5,"l":39734,"c":39734,"v":6.49}
{"ts":1651726860000,"o":39734,"h":39734.5,"l":39734,"c":39734,"v":4.643}
{"ts":1651726920000,"o":39734,"h":39734.5,"l":39734,"c":39734,"v":5.869}
{"ts":1651726980000,"o":39734,"h":39734.5,"l":39734,"c":39734.5,"v":8.417}
{"ts":1651727040000,"o":39734.5,"h":39734.5,"l":39734,"c":39734.5,"v":3.628}
{"ts":1651727100000,"o":39734.5,"h":39734.5,"l":39734,"c":39734,"v":22.234}
{"ts":1651727160000,"o":39734,"h":39734.5,"l":39734,"c":39734,"v":8.075}
{"ts":1651727220000,"o":39734,"h":39734.5,"l":39734,"c":39734,"v":1.786}
{"ts":1651727280000,"o":39734,"h":39745,"l":39734,"c":39745,"v":16.435}
{"ts":1651727340000,"o":39745,"h":39745,"l":39740.5,"c":39740.5,"v":7.511}
{"ts":1651727400000,"o":39740.5,"h":39741,"l":39740.5,"c":39741,"v":1.687}
{"ts":1651727460000,"o":39741,"h":39741,"l":39740.5,"c":39741,"v":1.323}
{"ts":1651727520000,"o":39741,"h":39741,"l":39740.5,"c":39741,"v":2.282}
{"ts":1651727580000,"o":39741,"h":39750,"l":39740.5,"c":39750,"v":12.772}
{"ts":1651727640000,"o":39750,"h":39760,"l":39749.5,"c":39760,"v":33.64}
{"ts":1651727700000,"o":39760,"h":39840,"l":39760,"c":39788,"v":170.707}
{"ts":1651727760000,"o":39788,"h":39811,"l":39787.5,"c":39801.5,"v":44.437}
{"ts":1651727820000,"o":39801.5,"h":39801.5,"l":39790,"c":39790,"v":18.571}
{"ts":1651727880000,"o":39790,"h":39794.5,"l":39790,"c":39794.5,"v":6.452}
{"ts":1651727940000,"o":39794.5,"h":39794.5,"l":39794,"c":39794.5,"v":8.649}
{"ts":1651728000000,"o":39794.5,"h":39794.5,"l":39792,"c":39792,"v":15.802}
{"ts":1651728060000,"o":39792,"h":39792.5,"l":39773,"c":39773,"v":33.55}
{"ts":1651728120000,"o":39773,"h":39786.5,"l":39766,"c":39766.5,"v":21.273}
{"ts":1651728180000,"o":39766.5,"h":39766.5,"l":39710,"c":39718,"v":134.714}
{"ts":1651728240000,"o":39718,"h":39718,"l":39717.5,"c":39718,"v":21.583}
{"ts":1651728300000,"o":39718,"h":39718,"l":39717.5,"c":39718,"v":14.03}
{"ts":1651728360000,"o":39718,"h":39718,"l":39717.5,"c":39717.5,"v":1.662}
{"ts":1651728420000,"o":39717.5,"h":39724.5,"l":39717.5,"c":39718.5,"v":24.689}
{"ts":1651728480000,"o":39718.5,"h":39718.5,"l":39709.5,"c":39709.5,"v":26.351}
{"ts":1651728540000,"o":39709.5,"h":39709.5,"l":39707,"c":39707,"v":5.711}
{"ts":1651728600000,"o":39707,"h":39707.5,"l":39696,"c":39696,"v":18.568}
{"ts":1651728660000,"o":39696,"h":39696,"l":39662,"c":39667.5,"v":93.87}
{"ts":1651728720000,"o":39667.5,"h":39667.5,"l":39662,"c":39662,"v":13.374}
{"ts":1651728780000,"o":39662,"h":39662.5,"l":39651,"c":39661.5,"v":47.574}
{"ts":1651728840000,"o":39661.5,"h":39661.5,"l":39650,"c":39661.5,"v":38.934}
{"ts":1651728900000,"o":39661.5,"h":39665,"l":39661,"c":39665,"v":15.735}
{"ts":1651728960000,"o":39665,"h":39665,"l":39662,"c":39662,"v":24.031}
{"ts":1651729020000,"o":39662,"h":39662.5,"l":39659,"c":39659,"v":13.863}
{"ts":1651729080000,"o":39659,"h":39659.5,"l":39650,"c":39650,"v":24.874}
{"ts":1651729140000,"o":39650,"h":39650.5,"l":39650,"c":39650,"v":7.471}
{"ts":1651729200000,"o":39650,"h":39650,"l":39574,"c":39606,"v":240.925}
{"ts":1651729260000,"o":39606,"h":39628.5,"l":39600.5,"c":39628,"v":67.862}
{"ts":1651729320000,"o":39628,"h":39633,"l":39628,"c":39633,"v":16.546}
{"ts":1651729380000,"o":39633,"h":39633,"l":39632.5,"c":39632.5,"v":19.501}
{"ts":1651729440000,"o":39632.5,"h":39633,"l":39632.5,"c":39633,"v":5.962}
{"ts":1651729500000,"o":39633,"h":39633,"l":39622,"c":39625,"v":39.147}
{"ts":1651729560000,"o":39625,"h":39629.5,"l":39625,"c":39629,"v":20.696}
{"ts":1651729620000,"o":39629,"h":39629.5,"l":39622,"c":39622,"v":7.019}
{"ts":1651729680000,"o":39622,"h":39622.5,"l":39606,"c":39615,"v":19.226}
{"ts":1651729740000,"o":39615,"h":39615.5,"l":39615,"c":39615.5,"v":5.13}
{"ts":1651729800000,"o":39615.5,"h":39615.5,"l":39615,"c":39615.5,"v":4.127}
{"ts":1651729860000,"o":39615.5,"h":39615.5,"l":39603,"c":39603,"v":15.643}
{"ts":1651729920000,"o":39603,"h":39603.5,"l":39601.5,"c":39601.5,"v":31.721}
{"ts":1651729980000,"o":39601.5,"h":39602,"l":39591.5,"c":39598.5,"v":37.318}
{"ts":1651730040000,"o":39598.5,"h":39599,"l":39595,"c":39595,"v":14.895}
{"ts":1651730100000,"o":39595,"h":39595,"l":39581.5,"c":39581.5,"v":31.821}
{"ts":1651730160000,"o":39581.5,"h":39605.5,"l":39581.5,"c":39605.5,"v":85.52}
{"ts":1651730220000,"o":39605.5,"h":39616,"l":39605,"c":39616,"v":28.196}
{"ts":1651730280000,"o":39616,"h":39616,"l":39597,"c":39614.5,"v":29.881}
{"ts":1651730340000,"o":39614.5,"h":39614.5,"l":39614,"c":39614.5,"v":4.273}
{"ts":1651730400000,"o":39614.5,"h":39614.5,"l":39600.5,"c":39607,"v":25.938}
{"ts":1651730460000,"o":39607,"h":39632,"l":39606.5,"c":39623.5,"v":39.964}
{"ts":1651730520000,"o":39623.5,"h":39623.5,"l":39616.5,"c":39617,"v":8.267}
{"ts":1651730580000,"o":39617,"h":39629.5,"l":39616.5,"c":39629.5,"v":12.161}
{"ts":1651730640000,"o":39629.5,"h":39631,"l":39629.5,"c":39630.5,"v":9.364}
{"ts":1651730700000,"o":39630.5,"h":39632,"l":39630.5,"c":39632,"v":12.072}
{"ts":1651730760000,"o":39632,"h":39635,"l":39632,"c":39635,"v":12.594}
{"ts":1651730820000,"o":39635,"h":39635,"l":39634.5,"c":39635,"v":15.147}
{"ts":1651730880000,"o":39635,"h":39639,"l":39634.5,"c":39639,"v":4.335}
{"ts":1651730940000,"o":39639,"h":39640.5,"l":39635,"c":39635,"v":13.906}
{"ts":1651731000000,"o":39635,"h":39635.5,"l":39635,"c":39635.5,"v":9.227}
{"ts":1651731060000,"o":39635.5,"h":39645.5,"l":39635,"c":39645,"v":24.627}
{"ts":1651731120000,"o":39645,"h":39647,"l":39645,"c":39647,"v":30.72}
{"ts":1651731180000,"o":39647,"h":39672,"l":39647,"c":39671.5,"v":46.024}
{"ts":1651731240000,"o":39671.5,"h":39671.5,"l":39663.5,"c":39663.5,"v":22.993}
{"ts":1651731300000,"o":39663.5,"h":39665,"l":39663.5,"c":39665,"v":6.147}
{"ts":1651731360000,"o":39665,"h":39669,"l":39664.5,"c":39669,"v":12.621}
{"ts":1651731420000,"o":39669,"h":39674,"l":39668.5,"c":39673.5,"v":14.122}
{"ts":1651731480000,"o":39673.5,"h":39674,"l":39673.5,"c":39674,"v":7.489}
{"ts":1651731540000,"o":39674,"h":39680.5,"l":39673.5,"c":39680.5,"v":12.025}
{"ts":1651731600000,"o":39680.5,"h":39681,"l":39680,"c":39680.5,"v":13.684}
{"ts":1651731660000,"o":39680.5,"h":39681,"l":39680.5,"c":39680.5,"v":12.007}
{"ts":1651731720000,"o":39680.5,"h":39681,"l":39669.5,"c":39669.5,"v":19.895}
{"ts":1651731780000,"o":39669.5,"h":39670,"l":39669.5,"c":39669.5,"v":5.78}
{"ts":1651731840000,"o":39669.5,"h":39670,"l":39669.5,"c":39669.5,"v":5.321}
{"ts":1651731900000,"o":39669.5,"h":39670,"l":39669.5,"c":39669.5,"v":6.854}
{"ts":1651731960000,"o":39669.5,"h":39670,"l":39650,"c":39650,"v":27.061}
{"ts":1651732020000,"o":39650,"h":39650.5,"l":39647.5,"c":39647.5,"v":5.578}
{"ts":1651732080000,"o":39647.5,"h":39647.5,"l":39634.5,"c":39634.5,"v":18.68}
{"ts":1651732140000,"o":39634.5,"h":39635,"l":39620,"c":39620,"v":14.493}
{"ts":1651732200000,"o":39620,"h":39620,"l":39601,"c":39601,"v":24.244}
{"ts":1651732260000,"o":39601,"h":39601.5,"l":39576.5,"c":39577,"v":46.961}
{"ts":1651732320000,"o":39577,"h":39577,"l":39510,"c":39557,"v":343.23}
{"ts":1651732380000,"o":39557,"h":39557.5,"l":39553,"c":39553,"v":38.496}
{"ts":1651732440000,"o":39553,"h":39578,"l":39553,"c":39578,"v":58.487}
{"ts":1651732500000,"o":39578,"h":39584,"l":39571.5,"c":39571.5,"v":56.469}
{"ts":1651732560000,"o":39571.5,"h":39572,"l":39556.5,"c":39557,"v":34.169}
{"ts":1651732620000,"o":39557,"h":39566,"l":39556.5,"c":39566,"v":26.861}
{"ts":1651732680000,"o":39566,"h":39570,"l":39565.5,"c":39570,"v":20.404}
{"ts":1651732740000,"o":39570,"h":39570,"l":39569.5,"c":39569.5,"v":21.173}
{"ts":1651732800000,"o":39569.5,"h":39570,"l":39560.5,"c":39561,"v":21.242}
{"ts":1651732860000,"o":39561,"h":39561,"l":39560.5,"c":39561,"v":4.024}
{"ts":1651732920000,"o":39561,"h":39561,"l":39560.5,"c":39560.5,"v":9.743}
{"ts":1651732980000,"o":39560.5,"h":39579.5,"l":39560.5,"c":39564,"v":99.67}
{"ts":1651733040000,"o":39564,"h":39564,"l":39560.5,"c":39560.5,"v":19.619}
{"ts":1651733100000,"o":39560.5,"h":39561,"l":39560.5,"c":39561,"v":17.309}
{"ts":1651733160000,"o":39561,"h":39561,"l":39560.5,"c":39561,"v":6.45}
{"ts":1651733220000,"o":39561,"h":39561,"l":39560.5,"c":39560.5,"v":12.911}
{"ts":1651733280000,"o":39560.5,"h":39564.5,"l":39560.5,"c":39564.5,"v":8.476}
{"ts":1651733340000,"o":39564.5,"h":39573,"l":39564,"c":39573,"v":14.827}
{"ts":1651733400000,"o":39573,"h":39573,"l":39572.5,"c":39573,"v":15.579}
{"ts":1651733460000,"o":39573,"h":39573,"l":39572.5,"c":39572.5,"v":8.931}
{"ts":1651733520000,"o":39572.5,"h":39573,"l":39567,"c":39567,"v":16.02}
{"ts":1651733580000,"o":39567,"h":39567,"l":39558.5,"c":39558.5,"v":18.229}
{"ts":1651733640000,"o":39558.5,"h":39559,"l":39558.5,"c":39558.5,"v":6.89}
{"ts":1651733700000,"o":39558.5,"h":39572,"l":39558.5,"c":39567,"v":17.924}
{"ts":1651733760000,"o":39567,"h":39567,"l":39537,"c":39552.5,"v":61.09}
{"ts":1651733820000,"o":39552.5,"h":39559.5,"l":39545,"c":39545,"v":23.219}
{"ts":1651733880000,"o":39545,"h":39545.5,"l":39533,"c":39533,"v":41.487}
{"ts":1651733940000,"o":39533,"h":39540,"l":39533,"c":39539.5,"v":24.378}
{"ts":1651734000000,"o":39539.5,"h":39540,"l":39536.5,"c":39536.5,"v":12.363}
{"ts":1651734060000,"o":39536.5,"h":39537,"l":39531.5,"c":39536,"v":123.034}
{"ts":1651734120000,"o":39536,"h":39540,"l":39535.5,"c":39539.5,"v":15.982}
{"ts":1651734180000,"o":39539.5,"h":39540,"l":39535.5,"c":39535.5,"v":48.102}
{"ts":1651734240000,"o":39535.5,"h":39549.5,"l":39535.5,"c":39549.5,"v":40.845}
{"ts":1651734300000,"o":39549.5,"h":39555.5,"l":39540.5,"c":39540.5,"v":26.668}
{"ts":1651734360000,"o":39540.5,"h":39541,"l":39525.5,"c":39525.5,"v":31.52}
{"ts":1651734420000,"o":39525.5,"h":39538,"l":39525.5,"c":39532,"v":20.541}
{"ts":1651734480000,"o":39532,"h":39532.5,"l":39532,"c":39532,"v":13.532}
{"ts":1651734540000,"o":39532,"h":39547.5,"l":39532,"c":39547.5,"v":35.796}
{"ts":1651734600000,"o":39547.5,"h":39547.5,"l":39536,"c":39536,"v":20.806}
{"ts":1651734660000,"o":39536,"h":39544,"l":39536,"c":39544,"v":10.88}
{"ts":1651734720000,"o":39544,"h":39547,"l":39543.5,"c":39547,"v":14.007}
{"ts":1651734780000,"o":39547,"h":39547,"l":39541.5,"c":39542,"v":16.881}
{"ts":1651734840000,"o":39542,"h":39542,"l":39537,"c":39537.5,"v":11.416}
{"ts":1651734900000,"o":39537.5,"h":39537.5,"l":39536,"c":39536.5,"v":21.168}
{"ts":1651734960000,"o":39536.5,"h":39536.5,"l":39531.5,"c":39531.5,"v":16.53}
{"ts":1651735020000,"o":39531.5,"h":39532,"l":39522,"c":39522.5,"v":35.207}
{"ts":1651735080000,"o":39522.5,"h":39522.5,"l":39522,"c":39522.5,"v":11.418}
{"ts":1651735140000,"o":39522.5,"h":39543,"l":39522,"c":39540.5,"v":66.732}
{"ts":1651735200000,"o":39540.5,"h":39580.5,"l":39540.5,"c":39569.5,"v":93.006}
{"ts":1651735260000,"o":39569.5,"h":39570,"l":39564,"c":39564.5,"v":21.748}
{"ts":1651735320000,"o":39564.5,"h":39564.5,"l":39564,"c":39564.5,"v":6.605}
{"ts":1651735380000,"o":39564.5,"h":39564.5,"l":39564,"c":39564.5,"v":5.507}
{"ts":1651735440000,"o":39564.5,"h":39564.5,"l":39543.5,"c":39544,"v":17.508}
{"ts":1651735500000,"o":39544,"h":39564.5,"l":39543.5,"c":39564.5,"v":45.025}
{"ts":1651735560000,"o":39564.5,"h":39564.5,"l":39564,"c":39564.5,"v":5.121}
{"ts":1651735620000,"o":39564.5,"h":39564.5,"l":39558.5,"c":39558.5,"v":12.289}
{"ts":1651735680000,"o":39558.5,"h":39576,"l":39558.5,"c":39576,"v":16.737}
{"ts":1651735740000,"o":39576,"h":39576.5,"l":39566,"c":39566.5,"v":9.635}
{"ts":1651735800000,"o":39566.5,"h":39583,"l":39566,"c":39583,"v":20.747}
{"ts":1651735860000,"o":39583,"h":39593,"l":39582.5,"c":39593,"v":32.827}
{"ts":1651735920000,"o":39593,"h":39593,"l":39592.5,"c":39593,"v":10.194}
{"ts":1651735980000,"o":39593,"h":39593,"l":39592.5,"c":39593,"v":12.11}
{"ts":1651736040000,"o":39593,"h":39593,"l":39585,"c":39585.5,"v":10.67}
{"ts":1651736100000,"o":39585.5,"h":39585.5,"l":39585,"c":39585.5,"v":4.982}
{"ts":1651736160000,"o":39585.5,"h":39598,"l":39585,"c":39597.5,"v":24.543}
{"ts":1651736220000,"o":39597.5,"h":39613,"l":39597.5,"c":39609,"v":41.119}
{"ts":1651736280000,"o":39609,"h":39609,"l":39608.5,"c":39609,"v":17.006}
{"ts":1651736340000,"o":39609,"h":39609,"l":39600,"c":39600.5,"v":23.984}
{"ts":1651736400000,"o":39600.5,"h":39600.5,"l":39594,"c":39599.5,"v":19.981}
{"ts":1651736460000,"o":39599.5,"h":39599.5,"l":39599,"c":39599.5,"v":13.235}
{"ts":1651736520000,"o":39599.5,"h":39614,"l":39599,"c":39614,"v":12.983}
{"ts":1651736580000,"o":39614,"h":39614,"l":39613.5,"c":39613.5,"v":10.954}
{"ts":1651736640000,"o":39613.5,"h":39614.5,"l":39613.5,"c":39614.5,"v":26.63}
{"ts":1651736700000,"o":39614.5,"h":39614.5,"l":39614,"c":39614,"v":18.066}
{"ts":1651736760000,"o":39614,"h":39614.5,"l":39614,"c":39614.5,"v":5.629}
{"ts":1651736820000,"o":39614.5,"h":39614.5,"l":39614,"c":39614.5,"v":5.351}
{"ts":1651736880000,"o":39614.5,"h":39614.5,"l":39610.5,"c":39611,"v":24.509}
{"ts":1651736940000,"o":39611,"h":39611,"l":39610.5,"c":39610.5,"v":4.753}
{"ts":1651737000000,"o":39610.5,"h":39611,"l":39610.5,"c":39610.5,"v":7.708}
{"ts":1651737060000,"o":39610.5,"h":39611,"l":39610.5,"c":39610.5,"v":8.492}
{"ts":1651737120000,"o":39610.5,"h":39611,"l":39596.5,"c":39596.5,"v":22.785}
{"ts":1651737180000,"o":39596.5,"h":39597,"l":39596.5,"c":39597,"v":17.284}
{"ts":1651737240000,"o":39597,"h":39597,"l":39596.5,"c":39597,"v":6.985}
{"ts":1651737300000,"o":39597,"h":39597,"l":39596,"c":39596.5,"v":10.031}
{"ts":1651737360000,"o":39596.5,"h":39596.5,"l":39585,"c":39585,"v":9.781}
{"ts":1651737420000,"o":39585,"h":39585,"l":39578,"c":39578,"v":4.439}
{"ts":1651737480000,"o":39578,"h":39584,"l":39578,"c":39584,"v":16.464}
{"ts":1651737540000,"o":39584,"h":39584,"l":39583.5,"c":39583.5,"v":8.069}
{"ts":1651737600000,"o":39583.5,"h":39584,"l":39583.5,"c":39584,"v":14.967}
{"ts":1651737660000,"o":39584,"h":39600,"l":39583.5,"c":39600,"v":19.195}
{"ts":1651737720000,"o":39600,"h":39600,"l":39599.5,"c":39600,"v":15.172}
{"ts":1651737780000,"o":39600,"h":39600,"l":39534.5,"c":39534.5,"v":100.7}
{"ts":1651737840000,"o":39534.5,"h":39535,"l":39516.5,"c":39530,"v":128.405}
{"ts":1651737900000,"o":39530,"h":39545.5,"l":39530,"c":39545.5,"v":26.607}
{"ts":1651737960000,"o":39545.5,"h":39568,"l":39545.5,"c":39550,"v":33.555}
{"ts":1651738020000,"o":39550,"h":39557,"l":39550,"c":39557,"v":13.581}
{"ts":1651738080000,"o":39557,"h":39560,"l":39556.5,"c":39560,"v":7.703}
{"ts":1651738140000,"o":39560,"h":39560,"l":39559.5,"c":39560,"v":4.107}
{"ts":1651738200000,"o":39560,"h":39560,"l":39559.5,"c":39559.5,"v":3.673}
{"ts":1651738260000,"o":39559.5,"h":39570.5,"l":39559.5,"c":39570.5,"v":13.073}
{"ts":1651738320000,"o":39570.5,"h":39603.5,"l":39570,"c":39603.5,"v":32.243}
{"ts":1651738380000,"o":39603.5,"h":39636,"l":39603,"c":39635.5,"v":36.721}
{"ts":1651738440000,"o":39635.5,"h":39636,"l":39618,"c":39618.5,"v":33.06}
{"ts":1651738500000,"o":39618.5,"h":39629.5,"l":39618,"c":39629.5,"v":11.164}
{"ts":1651738560000,"o":39629.5,"h":39629.5,"l":39629,"c":39629.5,"v":5.111}
{"ts":1651738620000,"o":39629.5,"h":39629.5,"l":39605.5,"c":39606,"v":23.607}
{"ts":1651738680000,"o":39606,"h":39606,"l":39605.5,"c":39605.5,"v":2.367}
{"ts":1651738740000,"o":39605.5,"h":39613,"l":39605.5,"c":39612.5,"v":8.633}
{"ts":1651738800000,"o":39612.5,"h":39613,"l":39612.5,"c":39612.5,"v":10.021}
{"ts":1651738860000,"o":39612.5,"h":39613,"l":39612.5,"c":39612.5,"v":7.154}
{"ts":1651738920000,"o":39612.5,"h":39613,"l":39604.5,"c":39605,"v":23.274}
{"ts":1651738980000,"o":39605,"h":39605,"l":39604.5,"c":39604.5,"v":11.484}
{"ts":1651739040000,"o":39604.5,"h":39605,"l":39600,"c":39600,"v":3.496}
{"ts":1651739100000,"o":39600,"h":39600.5,"l":39580,"c":39586,"v":29.593}
{"ts":1651739160000,"o":39586,"h":39589.5,"l":39585.5,"c":39589.5,"v":16.136}
{"ts":1651739220000,"o":39589.5,"h":39600,"l":39585,"c":39585.5,"v":9.759}
{"ts":1651739280000,"o":39585.5,"h":39585.5,"l":39585,"c":39585.5,"v":4.534}
{"ts":1651739340000,"o":39585.5,"h":39585.5,"l":39571,"c":39571.5,"v":24.162}
{"ts":1651739400000,"o":39571.5,"h":39571.5,"l":39571,"c":39571.5,"v":2.879}
{"ts":1651739460000,"o":39571.5,"h":39571.5,"l":39571,"c":39571,"v":9.995}
{"ts":1651739520000,"o":39571,"h":39571.5,"l":39569,"c":39569,"v":9.801}
{"ts":1651739580000,"o":39569,"h":39569,"l":39550,"c":39550.5,"v":77.106}
{"ts":1651739640000,"o":39550.5,"h":39550.5,"l":39525,"c":39525.5,"v":32.391}
{"ts":1651739700000,"o":39525.5,"h":39534,"l":39525,"c":39534,"v":70.272}
{"ts":1651739760000,"o":39534,"h":39534,"l":39533.5,"c":39534,"v":23.208}
{"ts":1651739820000,"o":39534,"h":39534,"l":39533.5,"c":39533.5,"v":14.874}
{"ts":1651739880000,"o":39533.5,"h":39534,"l":39533.5,"c":39534,"v":23.056}
{"ts":1651739940000,"o":39534,"h":39534,"l":39533.5,"c":39534,"v":5.599}
{"ts":1651740000000,"o":39534,"h":39534,"l":39530,"c":39530,"v":12.547}
{"ts":1651740060000,"o":39530,"h":39530.5,"l":39525.5,"c":39525.5,"v":12.373}
{"ts":1651740120000,"o":39525.5,"h":39526,"l":39513.5,"c":39513.5,"v":40.015}
{"ts":1651740180000,"o":39513.5,"h":39514,"l":39444,"c":39481.5,"v":386.846}
{"ts":1651740240000,"o":39481.5,"h":39492.5,"l":39467,"c":39467,"v":70.444}
{"ts":1651740300000,"o":39467,"h":39474.5,"l":39444,"c":39474.5,"v":91.402}
{"ts":1651740360000,"o":39474.5,"h":39500.5,"l":39474,"c":39500.5,"v":58.708}
{"ts":1651740420000,"o":39500.5,"h":39500.5,"l":39500,"c":39500.5,"v":40.493}
{"ts":1651740480000,"o":39500.5,"h":39500.5,"l":39491,"c":39491.5,"v":11.996}
{"ts":1651740540000,"o":39491.5,"h":39523,"l":39491,"c":39522.5,"v":33.658}
{"ts":1651740600000,"o":39522.5,"h":39523,"l":39522.5,"c":39522.5,"v":8.804}
{"ts":1651740660000,"o":39522.5,"h":39523,"l":39522,"c":39522.5,"v":10.301}
{"ts":1651740720000,"o":39522.5,"h":39522.5,"l":39522,"c":39522.5,"v":5.052}
{"ts":1651740780000,"o":39522.5,"h":39522.5,"l":39522,"c":39522.5,"v":3.515}
{"ts":1651740840000,"o":39522.5,"h":39522.5,"l":39521.5,"c":39521.5,"v":11.125}
{"ts":1651740900000,"o":39521.5,"h":39521.5,"l":39503.5,"c":39504,"v":49.625}
{"ts":1651740960000,"o":39504,"h":39504,"l":39458.5,"c":39458.5,"v":26.963}
{"ts":1651741020000,"o":39458.5,"h":39470,"l":39458.5,"c":39460.5,"v":40.906}
{"ts":1651741080000,"o":39460.5,"h":39460.5,"l":39443,"c":39450,"v":63.538}
{"ts":1651741140000,"o":39450,"h":39479,"l":39449.5,"c":39479,"v":33.995}
{"ts":1651741200000,"o":39479,"h":39479,"l":39478.5,"c":39479,"v":23.948}
{"ts":1651741260000,"o":39479,"h":39494.5,"l":39479,"c":39494.5,"v":31.862}
{"ts":1651741320000,"o":39494.5,"h":39506.5,"l":39494,"c":39505,"v":34.563}
{"ts":1651741380000,"o":39505,"h":39505.5,"l":39500.5,"c":39500.5,"v":36.746}
{"ts":1651741440000,"o":39500.5,"h":39501,"l":39500.5,"c":39500.5,"v":14.006}
{"ts":1651741500000,"o":39500.5,"h":39501,"l":39491,"c":39491.5,"v":13.854}
{"ts":1651741560000,"o":39491.5,"h":39509,"l":39491,"c":39508.5,"v":23.637}
{"ts":1651741620000,"o":39508.5,"h":39531,"l":39508.5,"c":39531,"v":30.804}
{"ts":1651741680000,"o":39531,"h":39545,"l":39530.5,"c":39545,"v":48.518}
{"ts":1651741740000,"o":39545,"h":39545,"l":39544.5,"c":39544.5,"v":6.963}
{"ts":1651741800000,"o":39544.5,"h":39545,"l":39544.5,"c":39544.5,"v":8.515}
{"ts":1651741860000,"o":39544.5,"h":39560,"l":39544.5,"c":39557.5,"v":15.135}
{"ts":1651741920000,"o":39557.5,"h":39558,"l":39550,"c":39550,"v":12.567}
{"ts":1651741980000,"o":39550,"h":39550.5,"l":39550,"c":39550.5,"v":3.251}
{"ts":1651742040000,"o":39550.5,"h":39550.5,"l":39550,"c":39550.5,"v":12.82}
{"ts":1651742100000,"o":39550.5,"h":39550.5,"l":39550,"c":39550.5,"v":12.752}
{"ts":1651742160000,"o":39550.5,"h":39550.5,"l":39545,"c":39545.5,"v":15.494}
{"ts":1651742220000,"o":39545.5,"h":39545.5,"l":39545,"c":39545.5,"v":9.447}
{"ts":1651742280000,"o":39545.5,"h":39545.5,"l":39545,"c":39545.5,"v":4.809}
{"ts":1651742340000,"o":39545.5,"h":39545.5,"l":39545,"c":39545,"v":8.479}
{"ts":1651742400000,"o":39545,"h":39545.5,"l":39545,"c":39545.5,"v":1.514}
{"ts":1651742460000,"o":39545.5,"h":39545.5,"l":39545,"c":39545,"v":2.95}
{"ts":1651742520000,"o":39545,"h":39545.5,"l":39516,"c":39516,"v":19.655}
{"ts":1651742580000,"o":39516,"h":39516,"l":39460,"c":39481.5,"v":38.932}
{"ts":1651742640000,"o":39481.5,"h":39490,"l":39464,"c":39464.5,"v":20.847}
{"ts":1651742700000,"o":39464.5,"h":39472.5,"l":39448,"c":39472.5,"v":56.006}
{"ts":1651742760000,"o":39472.5,"h":39478,"l":39445.5,"c":39462.5,"v":38.974}
{"ts":1651742820000,"o":39462.5,"h":39465,"l":39461,"c":39461.5,"v":8.333}
{"ts":1651742880000,"o":39461.5,"h":39476.5,"l":39461,"c":39476.5,"v":21.303}
{"ts":1651742940000,"o":39476.5,"h":39476.5,"l":39467.5,"c":39467.5,"v":13.191}
{"ts":1651743000000,"o":39467.5,"h":39468,"l":39411,"c":39442,"v":142.461}
{"ts":1651743060000,"o":39442,"h":39442,"l":39425,"c":39433.5,"v":32.623}
{"ts":1651743120000,"o":39433.5,"h":39433.5,"l":39433,"c":39433.5,"v":8.248}
{"ts":1651743180000,"o":39433.5,"h":39442,"l":39433,"c":39433.5,"v":29.591}
{"ts":1651743240000,"o":39433.5,"h":39433.5,"l":39433,"c":39433,"v":8.838}
{"ts":1651743300000,"o":39433,"h":39459,"l":39433,"c":39459,"v":26.242}
{"ts":1651743360000,"o":39459,"h":39459,"l":39444,"c":39459,"v":36.216}
{"ts":1651743420000,"o":39459,"h":39459,"l":39458.5,"c":39459,"v":18.339}
{"ts":1651743480000,"o":39459,"h":39466,"l":39458,"c":39458.5,"v":32.382}
{"ts":1651743540000,"o":39458.5,"h":39458.5,"l":39458,"c":39458.5,"v":8.527}
{"ts":1651743600000,"o":39458.5,"h":39458.5,"l":39458,"c":39458,"v":6.78}
{"ts":1651743660000,"o":39458,"h":39458.5,"l":39458,"c":39458,"v":5.315}
{"ts":1651743720000,"o":39458,"h":39458.5,"l":39458,"c":39458.5,"v":6.425}
{"ts":1651743780000,"o":39458.5,"h":39469,"l":39458,"c":39468.5,"v":8.998}
{"ts":1651743840000,"o":39468.5,"h":39469,"l":39468.5,"c":39469,"v":29.583}
{"ts":1651743900000,"o":39469,"h":39469,"l":39460,"c":39460,"v":26.335}
{"ts":1651743960000,"o":39460,"h":39460.5,"l":39460,"c":39460.5,"v":3.422}
{"ts":1651744020000,"o":39460.5,"h":39460.5,"l":39460,"c":39460.5,"v":4.455}
{"ts":1651744080000,"o":39460.5,"h":39460.5,"l":39460,"c":39460.5,"v":4.855}
{"ts":1651744140000,"o":39460.5,"h":39460.5,"l":39452,"c":39452.5,"v":8.71}
{"ts":1651744200000,"o":39452.5,"h":39452.5,"l":39435,"c":39435,"v":15.488}
{"ts":1651744260000,"o":39435,"h":39444.5,"l":39421.5,"c":39444.5,"v":36.386}
{"ts":1651744320000,"o":39444.5,"h":39444.5,"l":39444,"c":39444,"v":6.448}
{"ts":1651744380000,"o":39444,"h":39444.5,"l":39441.5,"c":39442,"v":3.532}
{"ts":1651744440000,"o":39442,"h":39469,"l":39441.5,"c":39469,"v":31.645}
{"ts":1651744500000,"o":39469,"h":39486.5,"l":39468.5,"c":39476,"v":32.645}
{"ts":1651744560000,"o":39476,"h":39476.5,"l":39470.5,"c":39476.5,"v":12.504}
{"ts":1651744620000,"o":39476.5,"h":39477,"l":39476,"c":39477,"v":7.395}
{"ts":1651744680000,"o":39477,"h":39477,"l":39476.5,"c":39477,"v":14.108}
{"ts":1651744740000,"o":39477,"h":39477,"l":39476.5,"c":39477,"v":17.123}
{"ts":1651744800000,"o":39477,"h":39477,"l":39475,"c":39476,"v":11.688}
{"ts":1651744860000,"o":39476,"h":39476.5,"l":39476,"c":39476.5,"v":6.93}
{"ts":1651744920000,"o":39476.5,"h":39486.5,"l":39476,"c":39486.5,"v":13.063}
{"ts":1651744980000,"o":39486.5,"h":39499,"l":39486,"c":39499,"v":37.278}
{"ts":1651745040000,"o":39499,"h":39508.5,"l":39498.5,"c":39500.5,"v":37.336}
{"ts":1651745100000,"o":39500.5,"h":39500.5,"l":39491.5,"c":39491.5,"v":14.577}
{"ts":1651745160000,"o":39491.5,"h":39492,"l":39489,"c":39489.5,"v":12.338}
{"ts":1651745220000,"o":39489.5,"h":39505,"l":39489,"c":39505,"v":25.382}
{"ts":1651745280000,"o":39505,"h":39521,"l":39505,"c":39507.5,"v":27.552}
{"ts":1651745340000,"o":39507.5,"h":39508,"l":39490,"c":39492.5,"v":23.33}
{"ts":1651745400000,"o":39492.5,"h":39492.5,"l":39492,"c":39492.5,"v":1.369}
{"ts":1651745460000,"o":39492.5,"h":39492.5,"l":39492,"c":39492,"v":8.154}
{"ts":1651745520000,"o":39492,"h":39507,"l":39492,"c":39505.5,"v":16.074}
{"ts":1651745580000,"o":39505.5,"h":39505.5,"l":39502.5,"c":39503,"v":4.279}
{"ts":1651745640000,"o":39503,"h":39503,"l":39496,"c":39496,"v":9.165}
{"ts":1651745700000,"o":39496,"h":39496.5,"l":39488,"c":39488,"v":10.97}
{"ts":1651745760000,"o":39488,"h":39488.5,"l":39457.5,"c":39460,"v":30.846}
{"ts":1651745820000,"o":39460,"h":39477,"l":39460,"c":39477,"v":13.822}
{"ts":1651745880000,"o":39477,"h":39477,"l":39476.5,"c":39477,"v":5.154}
{"ts":1651745940000,"o":39477,"h":39477,"l":39470,"c":39470,"v":8.066}
{"ts":1651746000000,"o":39470,"h":39470,"l":39454,"c":39454,"v":13.18}
{"ts":1651746060000,"o":39454,"h":39454.5,"l":39454,"c":39454.5,"v":5.932}
{"ts":1651746120000,"o":39454.5,"h":39481,"l":39454,"c":39480.5,"v":29.134}
{"ts":1651746180000,"o":39480.5,"h":39481,"l":39480.5,"c":39481,"v":9.464}
{"ts":1651746240000,"o":39481,"h":39481.5,"l":39480.5,"c":39481.5,"v":11.669}
{"ts":1651746300000,"o":39481.5,"h":39481.5,"l":39481,"c":39481.5,"v":13.046}
{"ts":1651746360000,"o":39481.5,"h":39481.5,"l":39480.5,"c":39480.5,"v":12.277}
{"ts":1651746420000,"o":39480.5,"h":39481,"l":39480.5,"c":39480.5,"v":5.622}
{"ts":1651746480000,"o":39480.5,"h":39483.5,"l":39480.5,"c":39483.5,"v":9.355}
{"ts":1651746540000,"o":39483.5,"h":39537,"l":39483,"c":39537,"v":56.466}
{"ts":1651746600000,"o":39537,"h":39537,"l":39522,"c":39528,"v":44.782}
{"ts":1651746660000,"o":39528,"h":39528,"l":39515,"c":39515,"v":19.992}
{"ts":1651746720000,"o":39515,"h":39515.5,"l":39515,"c":39515.5,"v":22.65}
{"ts":1651746780000,"o":39515.5,"h":39515.5,"l":39515,"c":39515,"v":3.634}
{"ts":1651746840000,"o":39515,"h":39538.5,"l":39515,"c":39527.5,"v":56.939}
{"ts":1651746900000,"o":39527.5,"h":39528,"l":39525,"c":39525,"v":5.665}
{"ts":1651746960000,"o":39525,"h":39540,"l":39525,"c":39540,"v":46.266}
{"ts":1651747020000,"o":39540,"h":39540,"l":39539.5,"c":39540,"v":23.307}
{"ts":1651747080000,"o":39540,"h":39540,"l":39539.5,"c":39540,"v":15.764}
{"ts":1651747140000,"o":39540,"h":39587,"l":39539.5,"c":39587,"v":126.303}
{"ts":1651747200000,"o":39587,"h":39612,"l":39579.5,"c":39605.5,"v":146.88}
{"ts":1651747260000,"o":39605.5,"h":39611,"l":39603,"c":39611,"v":61.125}
{"ts":1651747320000,"o":39611,"h":39611,"l":39591,"c":39591.5,"v":49.729}
{"ts":1651747380000,"o":39591.5,"h":39591.5,"l":39591,"c":39591.5,"v":22.173}
{"ts":1651747440000,"o":39591.5,"h":39591.5,"l":39591,"c":39591,"v":9.066}
{"ts":1651747500000,"o":39591,"h":39591.5,"l":39585,"c":39585,"v":9.432}
{"ts":1651747560000,"o":39585,"h":39585,"l":39572,"c":39572.5,"v":38.208}
{"ts":1651747620000,"o":39572.5,"h":39572.5,"l":39560.5,"c":39568.5,"v":21.957}
{"ts":1651747680000,"o":39568.5,"h":39568.5,"l":39568,"c":39568,"v":11.714}
{"ts":1651747740000,"o":39568,"h":39568.5,"l":39550,"c":39550.5,"v":38.147}
{"ts":1651747800000,"o":39550.5,"h":39552.5,"l":39550.5,"c":39552.5,"v":34.209}
{"ts":1651747860000,"o":39552.5,"h":39552.5,"l":39552,"c":39552.5,"v":5.633}
{"ts":1651747920000,"o":39552.5,"h":39552.5,"l":39552,"c":39552,"v":8.292}
{"ts":1651747980000,"o":39552,"h":39552.5,"l":39538.5,"c":39539,"v":19.127}
{"ts":1651748040000,"o":39539,"h":39539,"l":39519.5,"c":39519.5,"v":35.035}
{"ts":1651748100000,"o":39519.5,"h":39519.5,"l":39487,"c":39495.5,"v":71.297}
{"ts":1651748160000,"o":39495.5,"h":39496,"l":39495.5,"c":39496,"v":14.788}
{"ts":1651748220000,"o":39496,"h":39500.5,"l":39495.5,"c":39500.5,"v":15.531}
{"ts":1651748280000,"o":39500.5,"h":39500.5,"l":39500,"c":39500.5,"v":9.748}
{"ts":1651748340000,"o":39500.5,"h":39500.5,"l":39500,"c":39500.5,"v":12.194}
{"ts":1651748400000,"o":39500.5,"h":39519.5,"l":39500,"c":39505,"v":31.15}
{"ts":1651748460000,"o":39505,"h":39505.5,"l":39505,"c":39505,"v":5.504}
{"ts":1651748520000,"o":39505,"h":39516.5,"l":39505,"c":39516.5,"v":9.969}
{"ts":1651748580000,"o":39516.5,"h":39518.5,"l":39516.5,"c":39518.5,"v":17.43}
{"ts":1651748640000,"o":39518.5,"h":39539.5,"l":39518,"c":39539.5,"v":22.9}
{"ts":1651748700000,"o":39539.5,"h":39542,"l":39537,"c":39537.5,"v":14.013}
{"ts":1651748760000,"o":39537.5,"h":39569,"l":39537,"c":39569,"v":24.072}
{"ts":1651748820000,"o":39569,"h":39569,"l":39557,"c":39557,"v":20.502}
{"ts":1651748880000,"o":39557,"h":39557.5,"l":39557,"c":39557.5,"v":8.176}
{"ts":1651748940000,"o":39557.5,"h":39557.5,"l":39541.5,"c":39542,"v":13.07}
{"ts":1651749000000,"o":39542,"h":39542,"l":39541.5,"c":39542,"v":1.984}
{"ts":1651749060000,"o":39542,"h":39542,"l":39541.5,"c":39541.5,"v":3.279}
{"ts":1651749120000,"o":39541.5,"h":39560,"l":39541.5,"c":39560,"v":22.519}
{"ts":1651749180000,"o":39560,"h":39560,"l":39538.5,"c":39538.5,"v":15.148}
{"ts":1651749240000,"o":39538.5,"h":39539,"l":39511,"c":39527,"v":41.092}
{"ts":1651749300000,"o":39527,"h":39536,"l":39527,"c":39536,"v":20.867}
{"ts":1651749360000,"o":39536,"h":39536,"l":39535.5,"c":39536,"v":5.279}
{"ts":1651749420000,"o":39536,"h":39536,"l":39535.5,"c":39535.5,"v":6.203}
{"ts":1651749480000,"o":39535.5,"h":39536,"l":39530.5,"c":39531,"v":15.122}
{"ts":1651749540000,"o":39531,"h":39531,"l":39526,"c":39526,"v":5.996}
{"ts":1651749600000,"o":39526,"h":39526.5,"l":39521,"c":39524.5,"v":8.116}
{"ts":1651749660000,"o":39524.5,"h":39548,"l":39524.5,"c":39548,"v":20.91}
{"ts":1651749720000,"o":39548,"h":39564.5,"l":39548,"c":39564.5,"v":19.308}
{"ts":1651749780000,"o":39564.5,"h":39564.5,"l":39564,"c":39564,"v":4.37}
{"ts":1651749840000,"o":39564,"h":39564.5,"l":39553,"c":39553.5,"v":54.874}
{"ts":1651749900000,"o":39553.5,"h":39553.5,"l":39553,"c":39553,"v":7.629}
{"ts":1651749960000,"o":39553,"h":39554.5,"l":39553,"c":39554.5,"v":19.486}
{"ts":1651750020000,"o":39554.5,"h":39554.5,"l":39554,"c":39554.5,"v":6.499}
{"ts":1651750080000,"o":39554.5,"h":39554.5,"l":39537,"c":39537.5,"v":20.089}
{"ts":1651750140000,"o":39537.5,"h":39537.5,"l":39537,"c":39537.5,"v":2.567}
{"ts":1651750200000,"o":39537.5,"h":39537.5,"l":39537,"c":39537.5,"v":33.379}
{"ts":1651750260000,"o":39537.5,"h":39537.5,"l":39522.5,"c":39522.5,"v":11.382}
{"ts":1651750320000,"o":39522.5,"h":39523,"l":39501.5,"c":39502.5,"v":28.381}
{"ts":1651750380000,"o":39502.5,"h":39503,"l":39500.5,"c":39501,"v":34.994}
{"ts":1651750440000,"o":39501,"h":39501,"l":39500.5,"c":39500.5,"v":2.973}
{"ts":1651750500000,"o":39500.5,"h":39501,"l":39495,"c":39495,"v":22.192}
{"ts":1651750560000,"o":39495,"h":39496,"l":39479,"c":39495.5,"v":43.688}
{"ts":1651750620000,"o":39495.5,"h":39496,"l":39495.5,"c":39496,"v":6.527}
{"ts":1651750680000,"o":39496,"h":39496,"l":39492,"c":39492,"v":9.082}
{"ts":1651750740000,"o":39492,"h":39501.5,"l":39479.5,"c":39501.5,"v":53.046}
{"ts":1651750800000,"o":39501.5,"h":39501.5,"l":39495,"c":39495,"v":8.837}
{"ts":1651750860000,"o":39495,"h":39495.5,"l":39494,"c":39494,"v":13.193}
{"ts":1651750920000,"o":39494,"h":39506,"l":39494,"c":39506,"v":26.041}
{"ts":1651750980000,"o":39506,"h":39506,"l":39505.5,"c":39506,"v":11.178}
{"ts":1651751040000,"o":39506,"h":39535,"l":39505.5,"c":39521.5,"v":75.954}
{"ts":1651751100000,"o":39521.5,"h":39521.5,"l":39496.5,"c":39496.5,"v":15.907}
{"ts":1651751160000,"o":39496.5,"h":39497,"l":39496.5,"c":39497,"v":7.596}
{"ts":1651751220000,"o":39497,"h":39497,"l":39488.5,"c":39488.5,"v":6.655}
{"ts":1651751280000,"o":39488.5,"h":39489,"l":39484.5,"c":39485,"v":21.574}
{"ts":1651751340000,"o":39485,"h":39485,"l":39468,"c":39468.5,"v":30.953}
{"ts":1651751400000,"o":39468.5,"h":39471,"l":39458.5,"c":39458.5,"v":39.471}
{"ts":1651751460000,"o":39458.5,"h":39459,"l":39455,"c":39455.5,"v":28.817}
{"ts":1651751520000,"o":39455.5,"h":39477,"l":39455,"c":39477,"v":24.554}
{"ts":1651751580000,"o":39477,"h":39486,"l":39475,"c":39475,"v":12.951}
{"ts":1651751640000,"o":39475,"h":39475.5,"l":39473,"c":39473.5,"v":6.319}
{"ts":1651751700000,"o":39473.5,"h":39476,"l":39473,"c":39476,"v":22.616}
{"ts":1651751760000,"o":39476,"h":39476,"l":39475.5,"c":39475.5,"v":8.183}
{"ts":1651751820000,"o":39475.5,"h":39476,"l":39475.5,"c":39476,"v":21.67}
{"ts":1651751880000,"o":39476,"h":39485.5,"l":39461.5,"c":39485.5,"v":23.321}
{"ts":1651751940000,"o":39485.5,"h":39499.5,"l":39485,"c":39499.5,"v":32.034}
{"ts":1651752000000,"o":39499.5,"h":39499.5,"l":39499,"c":39499,"v":13.412}
{"ts":1651752060000,"o":39499,"h":39499.5,"l":39478.5,"c":39492.5,"v":149.85}
{"ts":1651752120000,"o":39492.5,"h":39492.5,"l":39478.5,"c":39478.5,"v":9.422}
{"ts":1651752180000,"o":39478.5,"h":39490,"l":39470.5,"c":39470.5,"v":77.323}
{"ts":1651752240000,"o":39470.5,"h":39474.5,"l":39466,"c":39470,"v":29.94}
{"ts":1651752300000,"o":39470,"h":39470.5,"l":39470,"c":39470.5,"v":7.272}
{"ts":1651752360000,"o":39470.5,"h":39479,"l":39470,"c":39479,"v":11.22}
{"ts":1651752420000,"o":39479,"h":39495,"l":39479,"c":39495,"v":16.371}
{"ts":1651752480000,"o":39495,"h":39505,"l":39494.5,"c":39504.5,"v":76.959}
{"ts":1651752540000,"o":39504.5,"h":39515,"l":39504.5,"c":39514.5,"v":36.363}
{"ts":1651752600000,"o":39514.5,"h":39539,"l":39514.5,"c":39537,"v":53.395}
{"ts":1651752660000,"o":39537,"h":39537,"l":39528.5,"c":39528.5,"v":23.756}
{"ts":1651752720000,"o":39528.5,"h":39529,"l":39528,"c":39528,"v":18.644}
{"ts":1651752780000,"o":39528,"h":39531,"l":39528,"c":39531,"v":18.109}
{"ts":1651752840000,"o":39531,"h":39531,"l":39530.5,"c":39530.5,"v":3.989}
{"ts":1651752900000,"o":39530.5,"h":39531,"l":39517,"c":39517,"v":17.676}
{"ts":1651752960000,"o":39517,"h":39517.5,"l":39480.5,"c":39481.5,"v":39.515}
{"ts":1651753020000,"o":39481.5,"h":39499,"l":39481.5,"c":39499,"v":23.71}
{"ts":1651753080000,"o":39499,"h":39516.5,"l":39498.5,"c":39516.5,"v":9.667}
{"ts":1651753140000,"o":39516.5,"h":39523.5,"l":39516,"c":39523,"v":16.857}
{"ts":1651753200000,"o":39523,"h":39523.5,"l":39503.5,"c":39503.5,"v":9.641}
{"ts":1651753260000,"o":39503.5,"h":39509.5,"l":39503.5,"c":39509.5,"v":7.668}
{"ts":1651753320000,"o":39509.5,"h":39509.5,"l":39503.5,"c":39504,"v":18.694}
{"ts":1651753380000,"o":39504,"h":39504,"l":39489,"c":39489,"v":20.556}
{"ts":1651753440000,"o":39489,"h":39489.5,"l":39484,"c":39484,"v":18.512}
{"ts":1651753500000,"o":39484,"h":39484.5,"l":39462,"c":39479.5,"v":49.319}
{"ts":1651753560000,"o":39479.5,"h":39489.5,"l":39479.5,"c":39489,"v":15.986}
{"ts":1651753620000,"o":39489,"h":39509,"l":39489,"c":39509,"v":7.94}
{"ts":1651753680000,"o":39509,"h":39509.5,"l":39509,"c":39509,"v":7.217}
{"ts":1651753740000,"o":39509,"h":39509.5,"l":39509,"c":39509.5,"v":18.336}
{"ts":1651753800000,"o":39509.5,"h":39529,"l":39509.5,"c":39529,"v":30.306}
{"ts":1651753860000,"o":39529,"h":39538,"l":39528.5,"c":39538,"v":17.361}
{"ts":1651753920000,"o":39538,"h":39539,"l":39537.5,"c":39539,"v":26.594}
{"ts":1651753980000,"o":39539,"h":39539,"l":39513,"c":39513.5,"v":21.795}
{"ts":1651754040000,"o":39513.5,"h":39519,"l":39513,"c":39518.5,"v":16.758}
{"ts":1651754100000,"o":39518.5,"h":39519,"l":39518.5,"c":39519,"v":8.364}
{"ts":1651754160000,"o":39519,"h":39519,"l":39518.5,"c":39519,"v":17.908}
{"ts":1651754220000,"o":39519,"h":39549,"l":39519,"c":39549,"v":27.789}
{"ts":1651754280000,"o":39549,"h":39549,"l":39522.5,"c":39523,"v":36.552}
{"ts":1651754340000,"o":39523,"h":39536,"l":39522.5,"c":39535.5,"v":9.555}
{"ts":1651754400000,"o":39535.5,"h":39536,"l":39534,"c":39534,"v":8.711}
{"ts":1651754460000,"o":39534,"h":39534.5,"l":39534,"c":39534,"v":2.332}
{"ts":1651754520000,"o":39534,"h":39534.5,"l":39534,"c":39534,"v":7.525}
{"ts":1651754580000,"o":39534,"h":39534.5,"l":39534,"c":39534.5,"v":5.479}
{"ts":1651754640000,"o":39534.5,"h":39534.5,"l":39534,"c":39534.5,"v":2.812}
{"ts":1651754700000,"o":39534.5,"h":39544,"l":39516.5,"c":39516.5,"v":30.156}
{"ts":1651754760000,"o":39516.5,"h":39517,"l":39506.5,"c":39517,"v":32.529}
{"ts":1651754820000,"o":39517,"h":39528,"l":39517,"c":39528,"v":7.068}
{"ts":1651754880000,"o":39528,"h":39528,"l":39527.5,"c":39528,"v":7.148}
{"ts":1651754940000,"o":39528,"h":39528,"l":39527.5,"c":39528,"v":8.253}
{"ts":1651755000000,"o":39528,"h":39528,"l":39525,"c":39525,"v":4.436}
{"ts":1651755060000,"o":39525,"h":39525.5,"l":39518,"c":39518.5,"v":8.431}
{"ts":1651755120000,"o":39518.5,"h":39518.5,"l":39518,"c":39518,"v":4.294}
{"ts":1651755180000,"o":39518,"h":39518.5,"l":39515,"c":39515.5,"v":8.051}
{"ts":1651755240000,"o":39515.5,"h":39515.5,"l":39513,"c":39513,"v":7.816}
{"ts":1651755300000,"o":39513,"h":39513.5,"l":39492,"c":39496.5,"v":43.442}
{"ts":1651755360000,"o":39496.5,"h":39500,"l":39495,"c":39497,"v":22.471}
{"ts":1651755420000,"o":39497,"h":39497,"l":39492,"c":39492,"v":2.998}
{"ts":1651755480000,"o":39492,"h":39492.5,"l":39492,"c":39492.5,"v":15.464}
{"ts":1651755540000,"o":39492.5,"h":39498.5,"l":39492,"c":39498.5,"v":5.532}
{"ts":1651755600000,"o":39498.5,"h":39498.5,"l":39490,"c":39490,"v":24.881}
{"ts":1651755660000,"o":39490,"h":39490.5,"l":39490,"c":39490.5,"v":9.097}
{"ts":1651755720000,"o":39490.5,"h":39497.5,"l":39490,"c":39497.5,"v":28.148}
{"ts":1651755780000,"o":39497.5,"h":39497.5,"l":39468.5,"c":39468.5,"v":60.539}
{"ts":1651755840000,"o":39468.5,"h":39469,"l":39435.5,"c":39449.5,"v":97.715}
{"ts":1651755900000,"o":39449.5,"h":39458,"l":39428,"c":39450.5,"v":74.822}
{"ts":1651755960000,"o":39450.5,"h":39479,"l":39450.5,"c":39479,"v":32.107}
{"ts":1651756020000,"o":39479,"h":39483.5,"l":39474.5,"c":39475,"v":29.983}
{"ts":1651756080000,"o":39475,"h":39475,"l":39466.5,"c":39466.5,"v":14.625}
{"ts":1651756140000,"o":39466.5,"h":39467,"l":39466.5,"c":39466.5,"v":7.932}
{"ts":1651756200000,"o":39466.5,"h":39467,"l":39458.5,"c":39459,"v":18.17}
{"ts":1651756260000,"o":39459,"h":39459,"l":39449.5,"c":39449.5,"v":70.77}
{"ts":1651756320000,"o":39449.5,"h":39464.5,"l":39449.5,"c":39464.5,"v":61.096}
{"ts":1651756380000,"o":39464.5,"h":39465,"l":39457,"c":39457.5,"v":20.993}
{"ts":1651756440000,"o":39457.5,"h":39457.5,"l":39457,"c":39457,"v":11.598}
{"ts":1651756500000,"o":39457,"h":39475,"l":39457,"c":39471,"v":29.076}
{"ts":1651756560000,"o":39471,"h":39479.5,"l":39466.5,"c":39466.5,"v":11.747}
{"ts":1651756620000,"o":39466.5,"h":39467,"l":39455.5,"c":39455.5,"v":7.963}
{"ts":1651756680000,"o":39455.5,"h":39466.5,"l":39455.5,"c":39456.5,"v":26.273}
{"ts":1651756740000,"o":39456.5,"h":39456.5,"l":39421,"c":39421.5,"v":67.993}
{"ts":1651756800000,"o":39421.5,"h":39429.5,"l":39421,"c":39429.5,"v":37.741}
{"ts":1651756860000,"o":39429.5,"h":39430,"l":39429,"c":39429.5,"v":21.539}
{"ts":1651756920000,"o":39429.5,"h":39429.5,"l":39375,"c":39403,"v":473.632}
{"ts":1651756980000,"o":39403,"h":39403,"l":39350.5,"c":39380,"v":258.286}
{"ts":1651757040000,"o":39380,"h":39380.5,"l":39369,"c":39374,"v":79.763}
{"ts":1651757100000,"o":39374,"h":39375,"l":39370,"c":39375,"v":86.346}
{"ts":1651757160000,"o":39375,"h":39414.5,"l":39375,"c":39393.5,"v":140.08}
{"ts":1651757220000,"o":39393.5,"h":39414.5,"l":39379,"c":39379.5,"v":62.146}
{"ts":1651757280000,"o":39379.5,"h":39404,"l":39376,"c":39403.5,"v":164.231}
{"ts":1651757340000,"o":39403.5,"h":39404,"l":39400.5,"c":39401,"v":51.741}
{"ts":1651757400000,"o":39401,"h":39401,"l":39350,"c":39350,"v":174.225}
{"ts":1651757460000,"o":39350,"h":39353,"l":39282,"c":39344,"v":690.383}
{"ts":1651757520000,"o":39344,"h":39345,"l":39300.5,"c":39314.5,"v":340.087}
{"ts":1651757580000,"o":39314.5,"h":39326.5,"l":39287.5,"c":39326.5,"v":111.808}
{"ts":1651757640000,"o":39326.5,"h":39340,"l":39308.5,"c":39327,"v":91.288}
{"ts":1651757700000,"o":39327,"h":39366.5,"l":39326.5,"c":39362,"v":129.251}
{"ts":1651757760000,"o":39362,"h":39362,"l":39293.5,"c":39311,"v":74.545}
{"ts":1651757820000,"o":39311,"h":39328.5,"l":39297,"c":39297.5,"v":65.64}
{"ts":1651757880000,"o":39297.5,"h":39306,"l":39286,"c":39286,"v":130.636}
{"ts":1651757940000,"o":39286,"h":39294,"l":39267,"c":39269.5,"v":185.327}
{"ts":1651758000000,"o":39269.5,"h":39300,"l":39269.5,"c":39299.5,"v":91.835}
{"ts":1651758060000,"o":39299.5,"h":39331.5,"l":39291,"c":39304.5,"v":76.337}
{"ts":1651758120000,"o":39304.5,"h":39310,"l":39275,"c":39275.5,"v":53.409}
{"ts":1651758180000,"o":39275.5,"h":39284.5,"l":39275,"c":39278,"v":68.972}
{"ts":1651758240000,"o":39278,"h":39278.5,"l":39225,"c":39225,"v":284.675}
{"ts":1651758300000,"o":39225,"h":39229.5,"l":39174.5,"c":39190,"v":366.683}
{"ts":1651758360000,"o":39190,"h":39250,"l":39163,"c":39179,"v":262.876}
{"ts":1651758420000,"o":39179,"h":39210,"l":39179,"c":39198.5,"v":117.872}
{"ts":1651758480000,"o":39198.5,"h":39198.5,"l":39167.5,"c":39175,"v":150.181}
{"ts":1651758540000,"o":39175,"h":39175.5,"l":39150,"c":39158,"v":167.103}
{"ts":1651758600000,"o":39158,"h":39158.5,"l":39125,"c":39137,"v":275.531}
{"ts":1651758660000,"o":39137,"h":39181,"l":39136.5,"c":39180.5,"v":113.934}
{"ts":1651758720000,"o":39180.5,"h":39200,"l":39166.5,"c":39198.5,"v":109.791}
{"ts":1651758780000,"o":39198.5,"h":39203.5,"l":39175,"c":39175.5,"v":100.475}
{"ts":1651758840000,"o":39175.5,"h":39184,"l":39132.5,"c":39132.5,"v":138.483}
{"ts":1651758900000,"o":39132.5,"h":39167.5,"l":39124,"c":39124,"v":159.085}
{"ts":1651758960000,"o":39124,"h":39124.5,"l":39063.5,"c":39085.5,"v":642.062}
{"ts":1651759020000,"o":39085.5,"h":39093.5,"l":39044,"c":39061,"v":369.27}
{"ts":1651759080000,"o":39061,"h":39069,"l":39017.5,"c":39050.5,"v":424.062}
{"ts":1651759140000,"o":39050.5,"h":39050.5,"l":38950,"c":39005.5,"v":1047.443}
{"ts":1651759200000,"o":39005.5,"h":39020,"l":38920,"c":39000,"v":671.307}
{"ts":1651759260000,"o":39000,"h":39057,"l":38981,"c":39028.5,"v":368.153}
{"ts":1651759320000,"o":39028.5,"h":39028.5,"l":38941.5,"c":38942,"v":456.637}
{"ts":1651759380000,"o":38942,"h":39000,"l":38915.5,"c":38972.5,"v":352.335}
{"ts":1651759440000,"o":38972.5,"h":38980.5,"l":38822,"c":38850,"v":852.106}
{"ts":1651759500000,"o":38850,"h":38887.5,"l":38754,"c":38813.5,"v":917.699}
{"ts":1651759560000,"o":38813.5,"h":38896.5,"l":38777,"c":38887,"v":540.233}
{"ts":1651759620000,"o":38887,"h":38887,"l":38783.5,"c":38822,"v":276.864}
{"ts":1651759680000,"o":38822,"h":38847.5,"l":38776,"c":38838,"v":263.417}
{"ts":1651759740000,"o":38838,"h":38912.5,"l":38838,"c":38899,"v":234.696}
{"ts":1651759800000,"o":38899,"h":38960,"l":38898.5,"c":38932,"v":323.718}
{"ts":1651759860000,"o":38932,"h":38932,"l":38815,"c":38818,"v":295.948}
{"ts":1651759920000,"o":38818,"h":38849.5,"l":38794.5,"c":38835.5,"v":366.967}
{"ts":1651759980000,"o":38835.5,"h":38848.5,"l":38810,"c":38848,"v":232.068}
{"ts":1651760040000,"o":38848,"h":38879,"l":38844,"c":38878.5,"v":158.549}
{"ts":1651760100000,"o":38878.5,"h":38879,"l":38835,"c":38835,"v":179.869}
{"ts":1651760160000,"o":38835,"h":38837,"l":38810,"c":38814,"v":89.073}
{"ts":1651760220000,"o":38814,"h":38850,"l":38774.5,"c":38775,"v":429.392}
{"ts":1651760280000,"o":38775,"h":38775.5,"l":38721,"c":38721,"v":612.193}
{"ts":1651760340000,"o":38721,"h":38780,"l":38711,"c":38778.5,"v":444.369}
{"ts":1651760400000,"o":38778.5,"h":38800,"l":38729,"c":38729.5,"v":188.703}
{"ts":1651760460000,"o":38729.5,"h":38750.5,"l":38701,"c":38715.5,"v":235.223}
{"ts":1651760520000,"o":38715.5,"h":38736,"l":38676,"c":38676,"v":296.249}
{"ts":1651760580000,"o":38676,"h":38700,"l":38450,"c":38634,"v":2451.707}
{"ts":1651760640000,"o":38634,"h":38634,"l":38566.5,"c":38597.5,"v":562.587}
{"ts":1651760700000,"o":38597.5,"h":38638,"l":38597.5,"c":38620.5,"v":246.859}
{"ts":1651760760000,"o":38620.5,"h":38678,"l":38607.5,"c":38678,"v":307.981}
{"ts":1651760820000,"o":38678,"h":38680,"l":38624,"c":38638.5,"v":193.09}
{"ts":1651760880000,"o":38638.5,"h":38660,"l":38600.5,"c":38658.5,"v":257.953}
{"ts":1651760940000,"o":38658.5,"h":38658.5,"l":38610,"c":38642.5,"v":185.56}
{"ts":1651761000000,"o":38642.5,"h":38650,"l":38631.5,"c":38642,"v":162.812}
{"ts":1651761060000,"o":38642,"h":38642,"l":38602.5,"c":38627,"v":137.865}
{"ts":1651761120000,"o":38627,"h":38627.5,"l":38555,"c":38566,"v":421.327}
{"ts":1651761180000,"o":38566,"h":38566,"l":38530,"c":38553.5,"v":264.764}
{"ts":1651761240000,"o":38553.5,"h":38575,"l":38420,"c":38486.5,"v":690.674}
{"ts":1651761300000,"o":38486.5,"h":38566.5,"l":38462.5,"c":38552.5,"v":328.476}
{"ts":1651761360000,"o":38552.5,"h":38562.5,"l":38502.5,"c":38510,"v":289.744}
{"ts":1651761420000,"o":38510,"h":38510,"l":38445.5,"c":38450.5,"v":216.994}
{"ts":1651761480000,"o":38450.5,"h":38515,"l":38425,"c":38482.5,"v":356.771}
{"ts":1651761540000,"o":38482.5,"h":38487,"l":38402,"c":38410,"v":342.484}
{"ts":1651761600000,"o":38410,"h":38410,"l":38268.5,"c":38355.5,"v":1224.887}
{"ts":1651761660000,"o":38355.5,"h":38365.5,"l":38245,"c":38271,"v":523.881}
{"ts":1651761720000,"o":38271,"h":38299,"l":38201,"c":38236,"v":474.611}
{"ts":1651761780000,"o":38236,"h":38357,"l":38223.5,"c":38331,"v":644.201}
{"ts":1651761840000,"o":38331,"h":38420,"l":38321,"c":38395,"v":355.085}
{"ts":1651761900000,"o":38395,"h":38419,"l":38361.5,"c":38363,"v":289.75}
{"ts":1651761960000,"o":38363,"h":38381,"l":38317.5,"c":38365,"v":154.262}
{"ts":1651762020000,"o":38365,"h":38376.5,"l":38281,"c":38287.5,"v":157.085}
{"ts":1651762080000,"o":38287.5,"h":38287.5,"l":38159,"c":38190,"v":601.14}
{"ts":1651762140000,"o":38190,"h":38271,"l":38171,"c":38245.5,"v":331.842}
{"ts":1651762200000,"o":38245.5,"h":38254,"l":38140,"c":38254,"v":754.43}
{"ts":1651762260000,"o":38254,"h":38326,"l":38243,"c":38263,"v":359.673}
{"ts":1651762320000,"o":38263,"h":38263,"l":38166.5,"c":38195.5,"v":434.863}
{"ts":1651762380000,"o":38195.5,"h":38220,"l":38175,"c":38187,"v":328.916}
{"ts":1651762440000,"o":38187,"h":38198.5,"l":38177,"c":38190.5,"v":99.025}
{"ts":1651762500000,"o":38190.5,"h":38265,"l":38190,"c":38230.5,"v":199.91}
{"ts":1651762560000,"o":38230.5,"h":38230.5,"l":38141,"c":38141,"v":233.365}
{"ts":1651762620000,"o":38141,"h":38195,"l":38141,"c":38164,"v":247.174}
{"ts":1651762680000,"o":38164,"h":38176.5,"l":38105,"c":38132,"v":385.218}
{"ts":1651762740000,"o":38132,"h":38212,"l":38132,"c":38207.5,"v":236.501}
{"ts":1651762800000,"o":38207.5,"h":38207.5,"l":38139,"c":38207.5,"v":234.007}
{"ts":1651762860000,"o":38207.5,"h":38207.5,"l":38159,"c":38159,"v":123.618}
{"ts":1651762920000,"o":38159,"h":38159.5,"l":38084,"c":38090,"v":465.268}
{"ts":1651762980000,"o":38090,"h":38101.5,"l":38055.5,"c":38066,"v":283.196}
{"ts":1651763040000,"o":38066,"h":38066,"l":37958,"c":37975.5,"v":1191.935}
{"ts":1651763100000,"o":37975.5,"h":37975.5,"l":37833,"c":37930,"v":1509.096}
{"ts":1651763160000,"o":37930,"h":37935,"l":37700,"c":37707.5,"v":1304.116}
{"ts":1651763220000,"o":37707.5,"h":37757.5,"l":37509.5,"c":37515.5,"v":1827.877}
{"ts":1651763280000,"o":37515.5,"h":37522,"l":36190,"c":37026.5,"v":10921.483}
{"ts":1651763340000,"o":37026.5,"h":37142,"l":36540,"c":36903.5,"v":2956.742}
{"ts":1651763400000,"o":36903.5,"h":37281.5,"l":36903.5,"c":37182.5,"v":2390.451}
{"ts":1651763460000,"o":37182.5,"h":37300,"l":37113.5,"c":37295,"v":1966.77}
{"ts":1651763520000,"o":37295,"h":37461,"l":37294.5,"c":37348.5,"v":1292.491}
{"ts":1651763580000,"o":37348.5,"h":37368.5,"l":37166.5,"c":37166.5,"v":926.549}
{"ts":1651763640000,"o":37166.5,"h":37209,"l":37088.5,"c":37208.5,"v":765.905}
{"ts":1651763700000,"o":37208.5,"h":37209,"l":37027.5,"c":37031,"v":712.55}
{"ts":1651763760000,"o":37031,"h":37106.5,"l":36968,"c":37068.5,"v":791.148}
{"ts":1651763820000,"o":37068.5,"h":37371.5,"l":37068.5,"c":37351,"v":922.158}
{"ts":1651763880000,"o":37351,"h":37376.5,"l":37280.5,"c":37325,"v":548.009}
{"ts":1651763940000,"o":37325,"h":37358,"l":37250,"c":37258,"v":266.204}
{"ts":1651764000000,"o":37258,"h":37299,"l":37112.5,"c":37168,"v":542.259}
{"ts":1651764060000,"o":37168,"h":37276.5,"l":37132,"c":37239,"v":311.386}
{"ts":1651764120000,"o":37239,"h":37283.5,"l":37188,"c":37224.5,"v":214.559}
{"ts":1651764180000,"o":37224.5,"h":37224.5,"l":37136.5,"c":37153.5,"v":248.708}
{"ts":1651764240000,"o":37153.5,"h":37193,"l":37050,"c":37065.5,"v":669.372}
{"ts":1651764300000,"o":37065.5,"h":37122,"l":36873.5,"c":36892.5,"v":730.289}
{"ts":1651764360000,"o":36892.5,"h":37100,"l":36878,"c":36950.5,"v":621.945}
{"ts":1651764420000,"o":36950.5,"h":37023.5,"l":36823,"c":37000,"v":650.889}
{"ts":1651764480000,"o":37000,"h":37031,"l":36921,"c":36934.5,"v":381.636}
{"ts":1651764540000,"o":36934.5,"h":37096.5,"l":36932.5,"c":37096.5,"v":329.444}
{"ts":1651764600000,"o":37096.5,"h":37096.5,"l":36961,"c":36970.5,"v":399.121}
{"ts":1651764660000,"o":36970.5,"h":37115,"l":36938,"c":37115,"v":288.121}
{"ts":1651764720000,"o":37115,"h":37220,"l":37037,"c":37144.5,"v":1134.786}
{"ts":1651764780000,"o":37144.5,"h":37190,"l":37050,"c":37054,"v":429.271}
{"ts":1651764840000,"o":37054,"h":37074,"l":37000,"c":37021.5,"v":242.343}
{"ts":1651764900000,"o":37021.5,"h":37060,"l":37000,"c":37028,"v":331.549}
{"ts":1651764960000,"o":37028,"h":37117.5,"l":37018,"c":37109.5,"v":193.568}
{"ts":1651765020000,"o":37109.5,"h":37186.5,"l":37109.5,"c":37168,"v":403.412}
{"ts":1651765080000,"o":37168,"h":37170,"l":37058,"c":37140,"v":275.06}
{"ts":1651765140000,"o":37140,"h":37185.5,"l":37081.5,"c":37087.5,"v":193.056}
{"ts":1651765200000,"o":37087.5,"h":37160,"l":37087,"c":37141.5,"v":237.524}
{"ts":1651765260000,"o":37141.5,"h":37146,"l":37121,"c":37126.5,"v":109.586}
{"ts":1651765320000,"o":37126.5,"h":37150,"l":37038,"c":37044.5,"v":284.691}
{"ts":1651765380000,"o":37044.5,"h":37070,"l":37000.5,"c":37040,"v":356.973}
{"ts":1651765440000,"o":37040,"h":37045,"l":37010.5,"c":37014,"v":112.673}
{"ts":1651765500000,"o":37014,"h":37028,"l":36980.5,"c":36985.5,"v":304.416}
{"ts":1651765560000,"o":36985.5,"h":37006,"l":36966,"c":36967,"v":370.161}
{"ts":1651765620000,"o":36967,"h":37045,"l":36926,"c":37016,"v":499.363}
{"ts":1651765680000,"o":37016,"h":37016.5,"l":36930,"c":36944.5,"v":353.891}
{"ts":1651765740000,"o":36944.5,"h":36970,"l":36923,"c":36925,"v":168.318}
{"ts":1651765800000,"o":36925,"h":36937,"l":36750.5,"c":36792,"v":1179.714}
{"ts":1651765860000,"o":36792,"h":36889.5,"l":36780,"c":36800.5,"v":378.847}
{"ts":1651765920000,"o":36800.5,"h":36800.5,"l":36614.5,"c":36662,"v":1005.394}
{"ts":1651765980000,"o":36662,"h":36799.5,"l":36505.5,"c":36725.5,"v":1426.71}
{"ts":1651766040000,"o":36725.5,"h":36725.5,"l":36592.5,"c":36650.5,"v":490.339}
{"ts":1651766100000,"o":36650.5,"h":36738,"l":36635,"c":36730.5,"v":399.552}
{"ts":1651766160000,"o":36730.5,"h":36916,"l":36716.5,"c":36872.5,"v":776.416}
{"ts":1651766220000,"o":36872.5,"h":36969.5,"l":36824,"c":36861,"v":592.828}
{"ts":1651766280000,"o":36861,"h":36928,"l":36840,"c":36919,"v":233.523}
{"ts":1651766340000,"o":36919,"h":36919,"l":36841,"c":36884.5,"v":145.564}
{"ts":1651766400000,"o":36884.5,"h":36884.5,"l":36768,"c":36806,"v":498.042}
{"ts":1651766460000,"o":36806,"h":36841,"l":36750,"c":36792.5,"v":312.394}
{"ts":1651766520000,"o":36792.5,"h":36862,"l":36757,"c":36816.5,"v":230.469}
{"ts":1651766580000,"o":36816.5,"h":36920,"l":36816.5,"c":36898,"v":482.557}
{"ts":1651766640000,"o":36898,"h":37100,"l":36883,"c":36963.5,"v":954.974}
{"ts":1651766700000,"o":36963.5,"h":37017,"l":36923,"c":37002,"v":379.657}
{"ts":1651766760000,"o":37002,"h":37018.5,"l":36928.5,"c":36964.5,"v":518.274}
{"ts":1651766820000,"o":36964.5,"h":36972,"l":36866,"c":36902,"v":201.441}
{"ts":1651766880000,"o":36902,"h":36912.5,"l":36827,"c":36833,"v":213.518}
{"ts":1651766940000,"o":36833,"h":36912.5,"l":36832.5,"c":36881,"v":197.569}
{"ts":1651767000000,"o":36881,"h":36905,"l":36850,"c":36900.5,"v":111.015}
{"ts":1651767060000,"o":36900.5,"h":36920.5,"l":36808.5,"c":36823,"v":142.616}
{"ts":1651767120000,"o":36823,"h":36989,"l":36823,"c":36988.5,"v":124.61}
{"ts":1651767180000,"o":36988.5,"h":37059,"l":36966,"c":37015,"v":285.819}
{"ts":1651767240000,"o":37015,"h":37055,"l":36981,"c":37017,"v":165.841}
{"ts":1651767300000,"o":37017,"h":37020.5,"l":36957,"c":36998,"v":197.027}
{"ts":1651767360000,"o":36998,"h":37081,"l":36998,"c":37048.5,"v":216.423}
{"ts":1651767420000,"o":37048.5,"h":37072,"l":37020,"c":37053.5,"v":110.788}
{"ts":1651767480000,"o":37053.5,"h":37054,"l":37014.5,"c":37026.5,"v":85.195}
{"ts":1651767540000,"o":37026.5,"h":37076.5,"l":37015,"c":37076.5,"v":120.916}
{"ts":1651767600000,"o":37076.5,"h":37296.5,"l":37076,"c":37288,"v":860.349}
{"ts":1651767660000,"o":37288,"h":37336.5,"l":37173,"c":37173,"v":620.979}
{"ts":1651767720000,"o":37173,"h":37215.5,"l":37088,"c":37119,"v":419.604}
{"ts":1651767780000,"o":37119,"h":37140,"l":37089.5,"c":37112,"v":168.208}
{"ts":1651767840000,"o":37112,"h":37112,"l":37052.5,"c":37076.5,"v":341.912}
{"ts":1651767900000,"o":37076.5,"h":37109,"l":37038.5,"c":37109,"v":150.98}
{"ts":1651767960000,"o":37109,"h":37145,"l":37065.5,"c":37101.5,"v":118.297}
{"ts":1651768020000,"o":37101.5,"h":37152,"l":37085.5,"c":37120,"v":111.549}
{"ts":1651768080000,"o":37120,"h":37163.5,"l":37120,"c":37145.5,"v":123.237}
{"ts":1651768140000,"o":37145.5,"h":37155,"l":37100,"c":37103,"v":83.801}
{"ts":1651768200000,"o":37103,"h":37106,"l":37062,"c":37088.5,"v":144.425}
{"ts":1651768260000,"o":37088.5,"h":37125,"l":37062,"c":37102,"v":88.025}
{"ts":1651768320000,"o":37102,"h":37119,"l":37006.5,"c":37018.5,"v":163.387}
{"ts":1651768380000,"o":37018.5,"h":37053,"l":37013,"c":37043,"v":75.27}
{"ts":1651768440000,"o":37043,"h":37043.5,"l":36957,"c":36961,"v":206.419}
{"ts":1651768500000,"o":36961,"h":36961.5,"l":36829,"c":36867.5,"v":534.68}
{"ts":1651768560000,"o":36867.5,"h":36868,"l":36789.5,"c":36860.5,"v":287.883}
{"ts":1651768620000,"o":36860.5,"h":36926,"l":36844.5,"c":36876,"v":169.387}
{"ts":1651768680000,"o":36876,"h":36908,"l":36864.5,"c":36900,"v":101.332}
{"ts":1651768740000,"o":36900,"h":36940,"l":36893.5,"c":36939.5,"v":77.24}
{"ts":1651768800000,"o":36939.5,"h":36940,"l":36864.5,"c":36880,"v":89.952}
{"ts":1651768860000,"o":36880,"h":36880,"l":36808.5,"c":36848.5,"v":164.471}
{"ts":1651768920000,"o":36848.5,"h":36910.5,"l":36831,"c":36910.5,"v":89.326}
{"ts":1651768980000,"o":36910.5,"h":36943,"l":36894.5,"c":36927.5,"v":111.097}
{"ts":1651769040000,"o":36927.5,"h":36927.5,"l":36880,"c":36883.5,"v":44.307}
{"ts":1651769100000,"o":36883.5,"h":36925.5,"l":36883,"c":36905.5,"v":64.642}
{"ts":1651769160000,"o":36905.5,"h":36966,"l":36897,"c":36948,"v":131.685}
{"ts":1651769220000,"o":36948,"h":36948,"l":36885,"c":36885.5,"v":97.53}
{"ts":1651769280000,"o":36885.5,"h":36949,"l":36837,"c":36949,"v":139.404}
{"ts":1651769340000,"o":36949,"h":36986,"l":36941,"c":36950,"v":140.214}
{"ts":1651769400000,"o":36950,"h":37018,"l":36950,"c":36989.5,"v":167.896}
{"ts":1651769460000,"o":36989.5,"h":37050.5,"l":36989.5,"c":37005.5,"v":121.395}
{"ts":1651769520000,"o":37005.5,"h":37091,"l":37005,"c":37059,"v":139.186}
{"ts":1651769580000,"o":37059,"h":37076.5,"l":37013,"c":37018.5,"v":95.346}
{"ts":1651769640000,"o":37018.5,"h":37033,"l":36992,"c":37017,"v":59.084}
{"ts":1651769700000,"o":37017,"h":37033,"l":37016,"c":37016,"v":30.87}
{"ts":1651769760000,"o":37016,"h":37016.5,"l":36980,"c":37012.5,"v":123.171}
{"ts":1651769820000,"o":37012.5,"h":37077,"l":37012.5,"c":37055,"v":180.2}
{"ts":1651769880000,"o":37055,"h":37069.5,"l":37017.5,"c":37028.5,"v":62.67}
{"ts":1651769940000,"o":37028.5,"h":37029,"l":37005,"c":37018.5,"v":65.337}
{"ts":1651770000000,"o":37018.5,"h":37038.5,"l":37007,"c":37023.5,"v":53.912}
{"ts":1651770060000,"o":37023.5,"h":37031,"l":37023,"c":37028.5,"v":33.738}
{"ts":1651770120000,"o":37028.5,"h":37149,"l":37028.5,"c":37114,"v":307.078}
{"ts":1651770180000,"o":37114,"h":37114,"l":37061,"c":37081,"v":121.498}
{"ts":1651770240000,"o":37081,"h":37081,"l":37038.5,"c":37061.5,"v":41.05}
{"ts":1651770300000,"o":37061.5,"h":37078,"l":37014,"c":37014.5,"v":91.469}
{"ts":1651770360000,"o":37014.5,"h":37072.5,"l":37014,"c":37071.5,"v":47.644}
{"ts":1651770420000,"o":37071.5,"h":37098,"l":37068.5,"c":37090,"v":72.602}
{"ts":1651770480000,"o":37090,"h":37113,"l":37082.5,"c":37108.5,"v":42.557}
{"ts":1651770540000,"o":37108.5,"h":37123,"l":37098,"c":37098.5,"v":73.555}
{"ts":1651770600000,"o":37098.5,"h":37098.5,"l":37050,"c":37060,"v":50.973}
{"ts":1651770660000,"o":37060,"h":37086,"l":37029.5,"c":37051,"v":119.137}
{"ts":1651770720000,"o":37051,"h":37051,"l":37015,"c":37031,"v":66.45}
{"ts":1651770780000,"o":37031,"h":37045.5,"l":37018,"c":37022,"v":63.652}
{"ts":1651770840000,"o":37022,"h":37029,"l":37015,"c":37015,"v":42.096}
{"ts":1651770900000,"o":37015,"h":37039.5,"l":36975,"c":36988.5,"v":119.64}
{"ts":1651770960000,"o":36988.5,"h":36988.5,"l":36900,"c":36964,"v":297.018}
{"ts":1651771020000,"o":36964,"h":37000,"l":36949.5,"c":36994.5,"v":57.726}
{"ts":1651771080000,"o":36994.5,"h":37044,"l":36993,"c":37016.5,"v":122.992}
{"ts":1651771140000,"o":37016.5,"h":37032.5,"l":37011,"c":37017.5,"v":51.455}
{"ts":1651771200000,"o":37017.5,"h":37017.5,"l":36950.5,"c":36967,"v":84.631}
{"ts":1651771260000,"o":36967,"h":36993.5,"l":36964.5,"c":36993.5,"v":35.723}
{"ts":1651771320000,"o":36993.5,"h":37014,"l":36991.5,"c":37013.5,"v":39.109}
{"ts":1651771380000,"o":37013.5,"h":37017,"l":36989,"c":37006.5,"v":15.362}
{"ts":1651771440000,"o":37006.5,"h":37006.5,"l":36950.5,"c":36950.5,"v":50.192}
{"ts":1651771500000,"o":36950.5,"h":36951,"l":36884.5,"c":36899,"v":113.523}
{"ts":1651771560000,"o":36899,"h":36939,"l":36852,"c":36852.5,"v":225.737}
{"ts":1651771620000,"o":36852.5,"h":36898,"l":36815,"c":36894,"v":234.079}
{"ts":1651771680000,"o":36894,"h":36930.5,"l":36880.5,"c":36930.5,"v":57.038}
{"ts":1651771740000,"o":36930.5,"h":36953,"l":36916,"c":36916.5,"v":40.27}
{"ts":1651771800000,"o":36916.5,"h":36916.5,"l":36846,"c":36858,"v":75.451}
{"ts":1651771860000,"o":36858,"h":36920,"l":36843,"c":36884,"v":77.449}
{"ts":1651771920000,"o":36884,"h":36900,"l":36876.5,"c":36877,"v":32.839}
{"ts":1651771980000,"o":36877,"h":36889,"l":36845,"c":36863.5,"v":67.321}
{"ts":1651772040000,"o":36863.5,"h":36907,"l":36863.5,"c":36889.5,"v":30.983}
{"ts":1651772100000,"o":36889.5,"h":36937.5,"l":36889.5,"c":36912.5,"v":71.519}
{"ts":1651772160000,"o":36912.5,"h":36959,"l":36912.5,"c":36956.5,"v":124.942}
{"ts":1651772220000,"o":36956.5,"h":36991,"l":36956.5,"c":36970,"v":73.739}
{"ts":1651772280000,"o":36970,"h":36976,"l":36880,"c":36880.5,"v":173.148}
{"ts":1651772340000,"o":36880.5,"h":36887.5,"l":36855,"c":36887.5,"v":53.364}
{"ts":1651772400000,"o":36887.5,"h":36895.5,"l":36850,"c":36881.5,"v":79.569}
{"ts":1651772460000,"o":36881.5,"h":36938.5,"l":36881.5,"c":36937.5,"v":54.458}
{"ts":1651772520000,"o":36937.5,"h":36950,"l":36904,"c":36949.5,"v":43.68}
{"ts":1651772580000,"o":36949.5,"h":36959,"l":36910,"c":36910.5,"v":45.849}
{"ts":1651772640000,"o":36910.5,"h":36923.5,"l":36890.5,"c":36890.5,"v":36.235}
{"ts":1651772700000,"o":36890.5,"h":36896.5,"l":36872,"c":36884,"v":97.146}
{"ts":1651772760000,"o":36884,"h":36900,"l":36865,"c":36889.5,"v":42.589}
{"ts":1651772820000,"o":36889.5,"h":36895,"l":36881.5,"c":36887.5,"v":18.636}
{"ts":1651772880000,"o":36887.5,"h":36887.5,"l":36860.5,"c":36861,"v":93.508}
{"ts":1651772940000,"o":36861,"h":36861,"l":36826.5,"c":36836.5,"v":94.063}
{"ts":1651773000000,"o":36836.5,"h":36836.5,"l":36751,"c":36802,"v":284.241}
{"ts":1651773060000,"o":36802,"h":36838,"l":36801.5,"c":36834,"v":51.373}
{"ts":1651773120000,"o":36834,"h":36853.5,"l":36809.5,"c":36833,"v":109.037}
{"ts":1651773180000,"o":36833,"h":36866.5,"l":36832.5,"c":36848.5,"v":22.872}
{"ts":1651773240000,"o":36848.5,"h":36850,"l":36832.5,"c":36849.5,"v":41.366}
{"ts":1651773300000,"o":36849.5,"h":36862,"l":36772.5,"c":36782,"v":65.43}
{"ts":1651773360000,"o":36782,"h":36800.5,"l":36772.5,"c":36795.5,"v":100.793}
{"ts":1651773420000,"o":36795.5,"h":36836.5,"l":36795.5,"c":36836.5,"v":43.749}
{"ts":1651773480000,"o":36836.5,"h":36836.5,"l":36775,"c":36791.5,"v":57.919}
{"ts":1651773540000,"o":36791.5,"h":36800,"l":36788,"c":36795.5,"v":47.63}
{"ts":1651773600000,"o":36795.5,"h":36796,"l":36767.5,"c":36768,"v":90.714}
{"ts":1651773660000,"o":36768,"h":36797.5,"l":36767.5,"c":36788,"v":55.15}
{"ts":1651773720000,"o":36788,"h":36788,"l":36752,"c":36757,"v":36.186}
{"ts":1651773780000,"o":36757,"h":36778,"l":36725,"c":36749.5,"v":163.415}
{"ts":1651773840000,"o":36749.5,"h":36762.5,"l":36712,"c":36724.5,"v":142.514}
{"ts":1651773900000,"o":36724.5,"h":36736,"l":36654,"c":36689,"v":355.316}
{"ts":1651773960000,"o":36689,"h":36709,"l":36664,"c":36708,"v":143.819}
{"ts":1651774020000,"o":36708,"h":36799.5,"l":36708,"c":36765,"v":124.364}
{"ts":1651774080000,"o":36765,"h":36829.5,"l":36755,"c":36807.5,"v":246.787}
{"ts":1651774140000,"o":36807.5,"h":36816.5,"l":36755,"c":36770.5,"v":79.502}
{"ts":1651774200000,"o":36770.5,"h":36779,"l":36729.5,"c":36729.5,"v":54.244}
{"ts":1651774260000,"o":36729.5,"h":36730,"l":36658,"c":36662.5,"v":114.404}
{"ts":1651774320000,"o":36662.5,"h":36672,"l":36636,"c":36650,"v":134.723}
{"ts":1651774380000,"o":36650,"h":36716,"l":36649.5,"c":36693.5,"v":79.454}
{"ts":1651774440000,"o":36693.5,"h":36721.5,"l":36685.5,"c":36708,"v":73.091}
{"ts":1651774500000,"o":36708,"h":36730,"l":36662,"c":36665,"v":83.684}
{"ts":1651774560000,"o":36665,"h":36726,"l":36649,"c":36672.5,"v":197.365}
{"ts":1651774620000,"o":36672.5,"h":36684,"l":36644,"c":36683.5,"v":118.858}
{"ts":1651774680000,"o":36683.5,"h":36796.5,"l":36683.5,"c":36760.5,"v":223.404}
{"ts":1651774740000,"o":36760.5,"h":36786.5,"l":36746,"c":36768,"v":143.748}
{"ts":1651774800000,"o":36768,"h":36786.5,"l":36746,"c":36746,"v":129.906}
{"ts":1651774860000,"o":36746,"h":36747,"l":36710,"c":36724.5,"v":107.58}
{"ts":1651774920000,"o":36724.5,"h":36739.5,"l":36686,"c":36688,"v":106.858}
{"ts":1651774980000,"o":36688,"h":36688.5,"l":36500,"c":36543,"v":927.354}
{"ts":1651775040000,"o":36543,"h":36561.5,"l":35850.5,"c":36091.5,"v":5668.446}
{"ts":1651775100000,"o":36091.5,"h":36274,"l":36039,"c":36224.5,"v":1227.879}
{"ts":1651775160000,"o":36224.5,"h":36300,"l":36071,"c":36078.5,"v":580.49}
{"ts":1651775220000,"o":36078.5,"h":36248.5,"l":35967.5,"c":36186.5,"v":1169.284}
{"ts":1651775280000,"o":36186.5,"h":36201,"l":36140,"c":36167.5,"v":222.845}
{"ts":1651775340000,"o":36167.5,"h":36225,"l":36110.5,"c":36140,"v":500.246}
{"ts":1651775400000,"o":36140,"h":36240,"l":36136,"c":36200.5,"v":257.595}
{"ts":1651775460000,"o":36200.5,"h":36261.5,"l":36192,"c":36250,"v":125.338}
{"ts":1651775520000,"o":36250,"h":36300,"l":36240,"c":36250.5,"v":243.931}
{"ts":1651775580000,"o":36250.5,"h":36250.5,"l":36164,"c":36196.5,"v":234.321}
{"ts":1651775640000,"o":36196.5,"h":36254,"l":36196.5,"c":36218,"v":80.543}
{"ts":1651775700000,"o":36218,"h":36366.5,"l":36218,"c":36299.5,"v":452.771}
{"ts":1651775760000,"o":36299.5,"h":36385,"l":36299.5,"c":36332,"v":287.378}
{"ts":1651775820000,"o":36332,"h":36334.5,"l":36272,"c":36334.5,"v":196.654}
{"ts":1651775880000,"o":36334.5,"h":36345,"l":36292,"c":36312.5,"v":322.807}
{"ts":1651775940000,"o":36312.5,"h":36317,"l":36230,"c":36310,"v":301.045}
{"ts":1651776000000,"o":36310,"h":36310,"l":36224.5,"c":36263,"v":136.94}
{"ts":1651776060000,"o":36263,"h":36300,"l":36240,"c":36250,"v":74.274}
{"ts":1651776120000,"o":36250,"h":36306.5,"l":36250,"c":36295,"v":107.782}
{"ts":1651776180000,"o":36295,"h":36317,"l":36284,"c":36310,"v":122.81}
{"ts":1651776240000,"o":36310,"h":36330,"l":36274,"c":36299,"v":165.998}
{"ts":1651776300000,"o":36299,"h":36387.5,"l":36299,"c":36387,"v":139.792}
{"ts":1651776360000,"o":36387,"h":36442.5,"l":36360,"c":36420,"v":572.583}
{"ts":1651776420000,"o":36420,"h":36487,"l":36411,"c":36411.5,"v":314.06}
{"ts":1651776480000,"o":36411.5,"h":36432.5,"l":36383,"c":36389.5,"v":94}
{"ts":1651776540000,"o":36389.5,"h":36408.5,"l":36363,"c":36376.5,"v":167.824}
{"ts":1651776600000,"o":36376.5,"h":36551,"l":36370,"c":36519.5,"v":559.781}
{"ts":1651776660000,"o":36519.5,"h":36583,"l":36509.5,"c":36529.5,"v":358.961}
{"ts":1651776720000,"o":36529.5,"h":36530,"l":36447,"c":36447.5,"v":297.644}
{"ts":1651776780000,"o":36447.5,"h":36471.5,"l":36425,"c":36435,"v":162.547}
{"ts":1651776840000,"o":36435,"h":36454.5,"l":36364,"c":36366,"v":189.397}
{"ts":1651776900000,"o":36366,"h":36366,"l":36289.5,"c":36324,"v":284.948}
{"ts":1651776960000,"o":36324,"h":36365,"l":36308,"c":36308,"v":111.539}
{"ts":1651777020000,"o":36308,"h":36326,"l":36300,"c":36303.5,"v":100.361}
{"ts":1651777080000,"o":36303.5,"h":36324.5,"l":36243,"c":36321.5,"v":193.403}
{"ts":1651777140000,"o":36321.5,"h":36374,"l":36305,"c":36361.5,"v":80.971}
{"ts":1651777200000,"o":36361.5,"h":36362,"l":36302,"c":36327.5,"v":168.124}
{"ts":1651777260000,"o":36327.5,"h":36344,"l":36251.5,"c":36266.5,"v":154.986}
{"ts":1651777320000,"o":36266.5,"h":36296.5,"l":36226,"c":36229,"v":109.79}
{"ts":1651777380000,"o":36229,"h":36232,"l":36136,"c":36163.5,"v":499.369}
{"ts":1651777440000,"o":36163.5,"h":36163.5,"l":36066,"c":36145.5,"v":382.572}
{"ts":1651777500000,"o":36145.5,"h":36188.5,"l":36127.5,"c":36167,"v":153.656}
{"ts":1651777560000,"o":36167,"h":36167,"l":36113,"c":36113,"v":66.615}
{"ts":1651777620000,"o":36113,"h":36113,"l":35700,"c":35879.5,"v":2981.179}
{"ts":1651777680000,"o":35879.5,"h":36068,"l":35835,"c":36018.5,"v":675.819}
{"ts":1651777740000,"o":36018.5,"h":36019,"l":35933.5,"c":35953.5,"v":310.539}
{"ts":1651777800000,"o":35953.5,"h":35960,"l":35856.5,"c":35904,"v":404.858}
{"ts":1651777860000,"o":35904,"h":35921.5,"l":35856.5,"c":35887,"v":226.149}
{"ts":1651777920000,"o":35887,"h":35990,"l":35886.5,"c":35968,"v":193.511}
{"ts":1651777980000,"o":35968,"h":36034.5,"l":35933,"c":35964,"v":224.859}
{"ts":1651778040000,"o":35964,"h":35991.5,"l":35840,"c":35850,"v":294.784}
{"ts":1651778100000,"o":35850,"h":35922.5,"l":35850,"c":35854.5,"v":195.976}
{"ts":1651778160000,"o":35854.5,"h":35897,"l":35754,"c":35831,"v":559.849}
{"ts":1651778220000,"o":35831,"h":35867.5,"l":35770,"c":35777.5,"v":252.62}
{"ts":1651778280000,"o":35777.5,"h":35777.5,"l":35511,"c":35655.5,"v":2817.95}
{"ts":1651778340000,"o":35655.5,"h":35860,"l":35650.5,"c":35794,"v":443.389}
{"ts":1651778400000,"o":35794,"h":35875,"l":35718,"c":35814,"v":811.521}
{"ts":1651778460000,"o":35814,"h":35897,"l":35814,"c":35875,"v":292.597}
{"ts":1651778520000,"o":35875,"h":35875.5,"l":35775,"c":35775,"v":188.616}
{"ts":1651778580000,"o":35775,"h":35782.5,"l":35721.5,"c":35744,"v":241.127}
{"ts":1651778640000,"o":35744,"h":35850,"l":35744,"c":35798.5,"v":151.835}
{"ts":1651778700000,"o":35798.5,"h":35932,"l":35794,"c":35912.5,"v":285.54}
{"ts":1651778760000,"o":35912.5,"h":35922.5,"l":35878,"c":35878,"v":185.709}
{"ts":1651778820000,"o":35878,"h":35888.5,"l":35846,"c":35858.5,"v":75.538}
{"ts":1651778880000,"o":35858.5,"h":35890,"l":35800,"c":35823.5,"v":129.508}
{"ts":1651778940000,"o":35823.5,"h":35870,"l":35783,"c":35800,"v":155.095}
{"ts":1651779000000,"o":35800,"h":35833,"l":35736,"c":35820.5,"v":274.689}
{"ts":1651779060000,"o":35820.5,"h":35900,"l":35820.5,"c":35900,"v":268.779}
{"ts":1651779120000,"o":35900,"h":35948,"l":35881,"c":35922,"v":307.662}
{"ts":1651779180000,"o":35922,"h":36000,"l":35904,"c":35917.5,"v":191.81}
{"ts":1651779240000,"o":35917.5,"h":35997.5,"l":35909,"c":35948,"v":184.205}
{"ts":1651779300000,"o":35948,"h":36050,"l":35948,"c":36034.5,"v":228.102}
{"ts":1651779360000,"o":36034.5,"h":36150,"l":36032,"c":36076.5,"v":445.997}
{"ts":1651779420000,"o":36076.5,"h":36087.5,"l":35985,"c":36009,"v":282.183}
{"ts":1651779480000,"o":36009,"h":36009,"l":35911,"c":35983.5,"v":345.361}
{"ts":1651779540000,"o":35983.5,"h":36050,"l":35970,"c":35999.5,"v":116.197}
{"ts":1651779600000,"o":35999.5,"h":36126,"l":35999.5,"c":36074,"v":199.632}
{"ts":1651779660000,"o":36074,"h":36163.5,"l":36061.5,"c":36161.5,"v":225.909}
{"ts":1651779720000,"o":36161.5,"h":36175,"l":36088,"c":36131,"v":302.014}
{"ts":1651779780000,"o":36131,"h":36140.5,"l":36057,"c":36078,"v":182.244}
{"ts":1651779840000,"o":36078,"h":36105,"l":36051,"c":36093.5,"v":115.315}
{"ts":1651779900000,"o":36093.5,"h":36169.5,"l":36087.5,"c":36107,"v":263.001}
{"ts":1651779960000,"o":36107,"h":36125,"l":36000,"c":36000,"v":182.995}
{"ts":1651780020000,"o":36000,"h":36041,"l":35913,"c":36041,"v":284.744}
{"ts":1651780080000,"o":36041,"h":36041.5,"l":35957,"c":36007,"v":159.556}
{"ts":1651780140000,"o":36007,"h":36077,"l":35985,"c":35992.5,"v":154.301}
{"ts":1651780200000,"o":35992.5,"h":36248.5,"l":35992.5,"c":36244.5,"v":613.194}
{"ts":1651780260000,"o":36244.5,"h":36364.5,"l":36186,"c":36213.5,"v":808.448}
{"ts":1651780320000,"o":36213.5,"h":36311,"l":36190,"c":36196,"v":479.257}
{"ts":1651780380000,"o":36196,"h":36255,"l":36193.5,"c":36255,"v":246.974}
{"ts":1651780440000,"o":36255,"h":36289.5,"l":36210,"c":36274,"v":223.855}
{"ts":1651780500000,"o":36274,"h":36310.5,"l":36220.5,"c":36237,"v":238.609}
{"ts":1651780560000,"o":36237,"h":36275.5,"l":36200.5,"c":36260,"v":184.967}
{"ts":1651780620000,"o":36260,"h":36300,"l":36243,"c":36292.5,"v":118.382}
{"ts":1651780680000,"o":36292.5,"h":36325,"l":36257,"c":36320,"v":155.809}
{"ts":1651780740000,"o":36320,"h":36320,"l":36259,"c":36287,"v":239.487}
{"ts":1651780800000,"o":36287,"h":36296.5,"l":36220,"c":36279.5,"v":110.841}
{"ts":1651780860000,"o":36279.5,"h":36280,"l":36165.5,"c":36184.5,"v":178.312}
{"ts":1651780920000,"o":36184.5,"h":36199,"l":36120,"c":36135.5,"v":126.61}
{"ts":1651780980000,"o":36135.5,"h":36155,"l":36102.5,"c":36111,"v":192.896}
{"ts":1651781040000,"o":36111,"h":36180,"l":36098,"c":36167,"v":164.784}
{"ts":1651781100000,"o":36167,"h":36179.5,"l":36123.5,"c":36144.5,"v":67.587}
{"ts":1651781160000,"o":36144.5,"h":36214.5,"l":36142,"c":36214.5,"v":56.853}
{"ts":1651781220000,"o":36214.5,"h":36215.5,"l":36169,"c":36181.5,"v":42.532}
{"ts":1651781280000,"o":36181.5,"h":36200,"l":36180,"c":36199.5,"v":51.408}
{"ts":1651781340000,"o":36199.5,"h":36215.5,"l":36172,"c":36172,"v":41.664}
{"ts":1651781400000,"o":36172,"h":36221,"l":36158,"c":36213.5,"v":63.301}
{"ts":1651781460000,"o":36213.5,"h":36278,"l":36213,"c":36266.5,"v":96.446}
{"ts":1651781520000,"o":36266.5,"h":36275.5,"l":36237,"c":36264.5,"v":70.798}
{"ts":1651781580000,"o":36264.5,"h":36318,"l":36255,"c":36300,"v":90.678}
{"ts":1651781640000,"o":36300,"h":36398,"l":36300,"c":36360.5,"v":194.143}
{"ts":1651781700000,"o":36360.5,"h":36365,"l":36305.5,"c":36328,"v":98.371}
{"ts":1651781760000,"o":36328,"h":36328,"l":36279,"c":36313,"v":107.33}
{"ts":1651781820000,"o":36313,"h":36320,"l":36286,"c":36299.5,"v":36.947}
{"ts":1651781880000,"o":36299.5,"h":36301,"l":36236,"c":36242.5,"v":62.515}
{"ts":1651781940000,"o":36242.5,"h":36272,"l":36242.5,"c":36270,"v":42.803}
{"ts":1651782000000,"o":36270,"h":36270,"l":36250,"c":36269,"v":21.227}
{"ts":1651782060000,"o":36269,"h":36269,"l":36247,"c":36247,"v":15.28}
{"ts":1651782120000,"o":36247,"h":36281.5,"l":36247,"c":36274,"v":37.835}
{"ts":1651782180000,"o":36274,"h":36274,"l":36207,"c":36207,"v":92.727}
{"ts":1651782240000,"o":36207,"h":36220,"l":36181.5,"c":36207,"v":80.53}
{"ts":1651782300000,"o":36207,"h":36207.5,"l":36156,"c":36196.5,"v":128.135}
{"ts":1651782360000,"o":36196.5,"h":36221.5,"l":36193,"c":36215,"v":54.688}
{"ts":1651782420000,"o":36215,"h":36221,"l":36206,"c":36219.5,"v":22.421}
{"ts":1651782480000,"o":36219.5,"h":36228,"l":36203,"c":36208,"v":23.191}
{"ts":1651782540000,"o":36208,"h":36222.5,"l":36180,"c":36180.5,"v":82.711}
{"ts":1651782600000,"o":36180.5,"h":36188.5,"l":36137.5,"c":36150.5,"v":65.649}
{"ts":1651782660000,"o":36150.5,"h":36205.5,"l":36150.5,"c":36184.5,"v":98.496}
{"ts":1651782720000,"o":36184.5,"h":36275,"l":36184,"c":36258.5,"v":78.029}
{"ts":1651782780000,"o":36258.5,"h":36290,"l":36245,"c":36274.5,"v":50.248}
{"ts":1651782840000,"o":36274.5,"h":36298,"l":36274.5,"c":36287,"v":27.35}
{"ts":1651782900000,"o":36287,"h":36287,"l":36257,"c":36257.5,"v":22.129}
{"ts":1651782960000,"o":36257.5,"h":36287,"l":36250,"c":36287,"v":28.021}
{"ts":1651783020000,"o":36287,"h":36334.5,"l":36286.5,"c":36302.5,"v":115.655}
{"ts":1651783080000,"o":36302.5,"h":36302.5,"l":36256,"c":36275.5,"v":48.064}
{"ts":1651783140000,"o":36275.5,"h":36275.5,"l":36216,"c":36244.5,"v":43.579}
{"ts":1651783200000,"o":36244.5,"h":36257.5,"l":36213.5,"c":36216,"v":72.341}
{"ts":1651783260000,"o":36216,"h":36231.5,"l":36215.5,"c":36231,"v":9.934}
{"ts":1651783320000,"o":36231,"h":36262,"l":36231,"c":36262,"v":19.912}
{"ts":1651783380000,"o":36262,"h":36285,"l":36249.5,"c":36284.5,"v":27.41}
{"ts":1651783440000,"o":36284.5,"h":36289.5,"l":36284.5,"c":36285,"v":19.716}
{"ts":1651783500000,"o":36285,"h":36295.5,"l":36284.5,"c":36295.5,"v":15.653}
{"ts":1651783560000,"o":36295.5,"h":36305.5,"l":36285,"c":36285.5,"v":21.902}
{"ts":1651783620000,"o":36285.5,"h":36285.5,"l":36237.5,"c":36243.5,"v":63.002}
{"ts":1651783680000,"o":36243.5,"h":36279,"l":36243.5,"c":36260.5,"v":32.522}
{"ts":1651783740000,"o":36260.5,"h":36295,"l":36260,"c":36284.5,"v":26.522}
{"ts":1651783800000,"o":36284.5,"h":36300,"l":36280,"c":36299.5,"v":15.818}
{"ts":1651783860000,"o":36299.5,"h":36314.5,"l":36299.5,"c":36310,"v":31.302}
{"ts":1651783920000,"o":36310,"h":36325,"l":36280,"c":36324.5,"v":40.571}
{"ts":1651783980000,"o":36324.5,"h":36325,"l":36324.5,"c":36324.5,"v":20.777}
{"ts":1651784040000,"o":36324.5,"h":36347.5,"l":36314.5,"c":36347,"v":61.989}
{"ts":1651784100000,"o":36347,"h":36385.5,"l":36339.5,"c":36361,"v":77.591}
{"ts":1651784160000,"o":36361,"h":36426,"l":36321,"c":36374,"v":319.976}
{"ts":1651784220000,"o":36374,"h":36395,"l":36373.5,"c":36395,"v":54.233}
{"ts":1651784280000,"o":36395,"h":36400,"l":36394.5,"c":36394.5,"v":152.836}
{"ts":1651784340000,"o":36394.5,"h":36459.5,"l":36394.5,"c":36450,"v":208.763}
{"ts":1651784400000,"o":36450,"h":36450,"l":36372,"c":36403.5,"v":139.578}
{"ts":1651784460000,"o":36403.5,"h":36405,"l":36384.5,"c":36384.5,"v":25.761}
{"ts":1651784520000,"o":36384.5,"h":36449.5,"l":36384.5,"c":36442,"v":66.959}
{"ts":1651784580000,"o":36442,"h":36442,"l":36400,"c":36407.5,"v":22.244}
{"ts":1651784640000,"o":36407.5,"h":36418,"l":36398,"c":36417.5,"v":28.554}
{"ts":1651784700000,"o":36417.5,"h":36418,"l":36385,"c":36385.5,"v":51.748}
{"ts":1651784760000,"o":36385.5,"h":36386,"l":36373.5,"c":36379.5,"v":41.777}
{"ts":1651784820000,"o":36379.5,"h":36380,"l":36379.5,"c":36380,"v":20.622}
{"ts":1651784880000,"o":36380,"h":36380,"l":36311.5,"c":36311.5,"v":94.924}
{"ts":1651784940000,"o":36311.5,"h":36340,"l":36311.5,"c":36340,"v":49.878}
{"ts":1651785000000,"o":36340,"h":36340,"l":36314.5,"c":36324,"v":62.952}
{"ts":1651785060000,"o":36324,"h":36324,"l":36309,"c":36320,"v":24.128}
{"ts":1651785120000,"o":36320,"h":36366,"l":36320,"c":36349,"v":31.338}
{"ts":1651785180000,"o":36349,"h":36349.5,"l":36349,"c":36349,"v":10.519}
{"ts":1651785240000,"o":36349,"h":36372,"l":36349,"c":36371.5,"v":68.6}
{"ts":1651785300000,"o":36371.5,"h":36372,"l":36358,"c":36358,"v":4.596}
{"ts":1651785360000,"o":36358,"h":36365,"l":36358,"c":36365,"v":14.686}
{"ts":1651785420000,"o":36365,"h":36391,"l":36364.5,"c":36382,"v":67.427}
{"ts":1651785480000,"o":36382,"h":36413.5,"l":36381.5,"c":36411,"v":32.816}
{"ts":1651785540000,"o":36411,"h":36454,"l":36410.5,"c":36454,"v":70.087}
{"ts":1651785600000,"o":36454,"h":36590,"l":36444.5,"c":36574.5,"v":371.566}
{"ts":1651785660000,"o":36574.5,"h":36581,"l":36510.5,"c":36545,"v":91.879}
{"ts":1651785720000,"o":36545,"h":36555,"l":36538,"c":36552.5,"v":47.006}
{"ts":1651785780000,"o":36552.5,"h":36582.5,"l":36552,"c":36580,"v":43.199}
{"ts":1651785840000,"o":36580,"h":36580,"l":36522,"c":36561,"v":119.399}
{"ts":1651785900000,"o":36561,"h":36561,"l":36520.5,"c":36528,"v":46.396}
{"ts":1651785960000,"o":36528,"h":36528,"l":36500,"c":36525,"v":71.47}
{"ts":1651786020000,"o":36525,"h":36534.5,"l":36514.5,"c":36514.5,"v":15.418}
{"ts":1651786080000,"o":36514.5,"h":36527,"l":36510,"c":36527,"v":25.309}
{"ts":1651786140000,"o":36527,"h":36530.5,"l":36466,"c":36477.5,"v":72.23}
{"ts":1651786200000,"o":36477.5,"h":36481.5,"l":36467,"c":36480,"v":37.169}
{"ts":1651786260000,"o":36480,"h":36481,"l":36473.5,"c":36473.5,"v":19.302}
{"ts":1651786320000,"o":36473.5,"h":36479,"l":36435,"c":36479,"v":48.121}
{"ts":1651786380000,"o":36479,"h":36533,"l":36478.5,"c":36533,"v":44.575}
{"ts":1651786440000,"o":36533,"h":36534.5,"l":36510,"c":36510.5,"v":41.636}
{"ts":1651786500000,"o":36510.5,"h":36510.5,"l":36479,"c":36479,"v":45.311}
{"ts":1651786560000,"o":36479,"h":36479.5,"l":36479,"c":36479.5,"v":7.612}
{"ts":1651786620000,"o":36479.5,"h":36512,"l":36479,"c":36512,"v":12.674}
{"ts":1651786680000,"o":36512,"h":36555,"l":36512,"c":36555,"v":35.838}
{"ts":1651786740000,"o":36555,"h":36578.5,"l":36541,"c":36545,"v":68.635}
{"ts":1651786800000,"o":36545,"h":36557,"l":36543,"c":36553,"v":41.179}
{"ts":1651786860000,"o":36553,"h":36572,"l":36552.5,"c":36571,"v":115.998}
{"ts":1651786920000,"o":36571,"h":36571.5,"l":36568,"c":36568.5,"v":14.113}
{"ts":1651786980000,"o":36568.5,"h":36568.5,"l":36540,"c":36540.5,"v":26.303}
{"ts":1651787040000,"o":36540.5,"h":36540.5,"l":36512,"c":36539,"v":29.473}
{"ts":1651787100000,"o":36539,"h":36545,"l":36500,"c":36500,"v":55.503}
{"ts":1651787160000,"o":36500,"h":36505,"l":36485.5,"c":36504.5,"v":70.45}
{"ts":1651787220000,"o":36504.5,"h":36505,"l":36465,"c":36467.5,"v":68.04}
{"ts":1651787280000,"o":36467.5,"h":36476.5,"l":36462.5,"c":36473.5,"v":55.472}
{"ts":1651787340000,"o":36473.5,"h":36474,"l":36442.5,"c":36449,"v":28.58}
{"ts":1651787400000,"o":36449,"h":36458.5,"l":36438,"c":36458.5,"v":41.624}
{"ts":1651787460000,"o":36458.5,"h":36470.5,"l":36458,"c":36470.5,"v":39.429}
{"ts":1651787520000,"o":36470.5,"h":36481.5,"l":36470,"c":36481.5,"v":62.234}
{"ts":1651787580000,"o":36481.5,"h":36487.5,"l":36460.5,"c":36460.5,"v":18.103}
{"ts":1651787640000,"o":36460.5,"h":36461,"l":36400.5,"c":36442.5,"v":118.88}
{"ts":1651787700000,"o":36442.5,"h":36465.5,"l":36426.5,"c":36460,"v":108.397}
{"ts":1651787760000,"o":36460,"h":36460.5,"l":36443,"c":36445,"v":29.618}
{"ts":1651787820000,"o":36445,"h":36445.5,"l":36435.5,"c":36435.5,"v":29.264}
{"ts":1651787880000,"o":36435.5,"h":36436,"l":36400,"c":36400.5,"v":82.047}
{"ts":1651787940000,"o":36400.5,"h":36422.5,"l":36400.5,"c":36420.5,"v":37.701}
{"ts":1651788000000,"o":36420.5,"h":36435.5,"l":36420,"c":36434.5,"v":44.476}
{"ts":1651788060000,"o":36434.5,"h":36434.5,"l":36367.5,"c":36411,"v":153.335}
{"ts":1651788120000,"o":36411,"h":36450.5,"l":36411,"c":36420,"v":86.249}
{"ts":1651788180000,"o":36420,"h":36425,"l":36415,"c":36424.5,"v":38.773}
{"ts":1651788240000,"o":36424.5,"h":36425,"l":36400,"c":36400,"v":34.249}
{"ts":1651788300000,"o":36400,"h":36427,"l":36384,"c":36400.5,"v":85.238}
{"ts":1651788360000,"o":36400.5,"h":36439.5,"l":36400.5,"c":36439.5,"v":17.149}
{"ts":1651788420000,"o":36439.5,"h":36462,"l":36422,"c":36422,"v":43.316}
{"ts":1651788480000,"o":36422,"h":36437.5,"l":36422,"c":36432,"v":6.692}
{"ts":1651788540000,"o":36432,"h":36432,"l":36431.5,"c":36431.5,"v":24.604}
{"ts":1651788600000,"o":36431.5,"h":36432,"l":36399,"c":36399,"v":26.488}
{"ts":1651788660000,"o":36399,"h":36420,"l":36399,"c":36419.5,"v":39.489}
{"ts":1651788720000,"o":36419.5,"h":36436.5,"l":36419.5,"c":36430.5,"v":9.162}
{"ts":1651788780000,"o":36430.5,"h":36443.5,"l":36427,"c":36438,"v":11.652}
{"ts":1651788840000,"o":36438,"h":36448.5,"l":36436,"c":36436.5,"v":21.613}
{"ts":1651788900000,"o":36436.5,"h":36436.5,"l":36426,"c":36426.5,"v":16.762}
{"ts":1651788960000,"o":36426.5,"h":36426.5,"l":36376,"c":36379.5,"v":70.692}
{"ts":1651789020000,"o":36379.5,"h":36398.5,"l":36379,"c":36398,"v":25.127}
{"ts":1651789080000,"o":36398,"h":36398.5,"l":36370,"c":36370,"v":42.219}
{"ts":1651789140000,"o":36370,"h":36370.5,"l":36350,"c":36350,"v":73.386}
{"ts":1651789200000,"o":36350,"h":36380,"l":36335,"c":36380,"v":42.55}
{"ts":1651789260000,"o":36380,"h":36380,"l":36335.5,"c":36342.5,"v":35.934}
{"ts":1651789320000,"o":36342.5,"h":36356,"l":36342,"c":36352,"v":13.385}
{"ts":1651789380000,"o":36352,"h":36372,"l":36352,"c":36369.5,"v":20.072}
{"ts":1651789440000,"o":36369.5,"h":36382.5,"l":36369,"c":36382.5,"v":22.521}
{"ts":1651789500000,"o":36382.5,"h":36382.5,"l":36361,"c":36361.5,"v":19.213}
{"ts":1651789560000,"o":36361.5,"h":36361.5,"l":36287,"c":36326.5,"v":122.196}
{"ts":1651789620000,"o":36326.5,"h":36329,"l":36315,"c":36315,"v":51.624}
{"ts":1651789680000,"o":36315,"h":36343,"l":36315,"c":36329,"v":37.81}
{"ts":1651789740000,"o":36329,"h":36369.5,"l":36328.5,"c":36369.5,"v":32.843}
{"ts":1651789800000,"o":36369.5,"h":36380,"l":36363.5,"c":36380,"v":26.771}
{"ts":1651789860000,"o":36380,"h":36380,"l":36362.5,"c":36363,"v":46.796}
{"ts":1651789920000,"o":36363,"h":36363,"l":36362.5,"c":36362.5,"v":5.448}
{"ts":1651789980000,"o":36362.5,"h":36363,"l":36362,"c":36362,"v":25.833}
{"ts":1651790040000,"o":36362,"h":36400,"l":36361,"c":36400,"v":23.273}
{"ts":1651790100000,"o":36400,"h":36410,"l":36381.5,"c":36390,"v":32.525}
{"ts":1651790160000,"o":36390,"h":36390,"l":36376.5,"c":36377,"v":8.626}
{"ts":1651790220000,"o":36377,"h":36377,"l":36326.5,"c":36326.5,"v":32.054}
{"ts":1651790280000,"o":36326.5,"h":36333.5,"l":36326,"c":36330,"v":14.901}
{"ts":1651790340000,"o":36330,"h":36330.5,"l":36330,"c":36330,"v":9.743}
{"ts":1651790400000,"o":36330,"h":36330,"l":36322,"c":36322.5,"v":20.541}
{"ts":1651790460000,"o":36322.5,"h":36322.5,"l":36322,"c":36322,"v":12.429}
{"ts":1651790520000,"o":36322,"h":36350,"l":36322,"c":36350,"v":27.932}
{"ts":1651790580000,"o":36350,"h":36365.5,"l":36350,"c":36354.5,"v":29.161}
{"ts":1651790640000,"o":36354.5,"h":36354.5,"l":36327,"c":36327.5,"v":22.659}
{"ts":1651790700000,"o":36327.5,"h":36340.5,"l":36327,"c":36334.5,"v":15.423}
{"ts":1651790760000,"o":36334.5,"h":36339,"l":36317,"c":36317,"v":30.031}
{"ts":1651790820000,"o":36317,"h":36331.5,"l":36317,"c":36331,"v":26.772}
{"ts":1651790880000,"o":36331,"h":36348,"l":36331,"c":36344.5,"v":45.241}
{"ts":1651790940000,"o":36344.5,"h":36345,"l":36341,"c":36341,"v":9.175}
{"ts":1651791000000,"o":36341,"h":36341.5,"l":36302,"c":36302,"v":63.064}
{"ts":1651791060000,"o":36302,"h":36313.5,"l":36295.5,"c":36295.5,"v":46.753}
{"ts":1651791120000,"o":36295.5,"h":36300.5,"l":36269,"c":36278,"v":75.076}
{"ts":1651791180000,"o":36278,"h":36288.5,"l":36278,"c":36288.5,"v":12.115}
{"ts":1651791240000,"o":36288.5,"h":36288.5,"l":36190.5,"c":36228.5,"v":256.278}
{"ts":1651791300000,"o":36228.5,"h":36246.5,"l":36208,"c":36246.5,"v":56.815}
{"ts":1651791360000,"o":36246.5,"h":36246.5,"l":36232,"c":36232,"v":24.792}
{"ts":1651791420000,"o":36232,"h":36236.5,"l":36232,"c":36233,"v":27.825}
{"ts":1651791480000,"o":36233,"h":36233,"l":36226,"c":36226,"v":11.483}
{"ts":1651791540000,"o":36226,"h":36226,"l":36173,"c":36204,"v":160.037}
{"ts":1651791600000,"o":36204,"h":36236,"l":36204,"c":36236,"v":125.542}
{"ts":1651791660000,"o":36236,"h":36255,"l":36222.5,"c":36255,"v":38.406}
{"ts":1651791720000,"o":36255,"h":36282,"l":36254.5,"c":36282,"v":36.793}
{"ts":1651791780000,"o":36282,"h":36282,"l":36281.5,"c":36282,"v":28.428}
{"ts":1651791840000,"o":36282,"h":36282,"l":36270,"c":36270.5,"v":37.824}
{"ts":1651791900000,"o":36270.5,"h":36280,"l":36270,"c":36279.5,"v":20.176}
{"ts":1651791960000,"o":36279.5,"h":36299.5,"l":36279.5,"c":36299.5,"v":29.131}
{"ts":1651792020000,"o":36299.5,"h":36313.5,"l":36283,"c":36313.5,"v":29.762}
{"ts":1651792080000,"o":36313.5,"h":36342.5,"l":36313.5,"c":36337.5,"v":60.156}
{"ts":1651792140000,"o":36337.5,"h":36374,"l":36337.5,"c":36367,"v":43.978}
{"ts":1651792200000,"o":36367,"h":36397.5,"l":36331.5,"c":36332,"v":122.723}
{"ts":1651792260000,"o":36332,"h":36332,"l":36315,"c":36329.5,"v":24.063}
{"ts":1651792320000,"o":36329.5,"h":36330,"l":36322.5,"c":36322.5,"v":20.531}
{"ts":1651792380000,"o":36322.5,"h":36323,"l":36305.5,"c":36322.5,"v":19.796}
{"ts":1651792440000,"o":36322.5,"h":36516.5,"l":36305.5,"c":36458,"v":723.487}
{"ts":1651792500000,"o":36458,"h":36563,"l":36446,"c":36506,"v":390.507}
{"ts":1651792560000,"o":36506,"h":36555,"l":36505.5,"c":36547.5,"v":102.179}
{"ts":1651792620000,"o":36547.5,"h":36565.5,"l":36532,"c":36532,"v":70.368}
{"ts":1651792680000,"o":36532,"h":36532.5,"l":36490.5,"c":36499.5,"v":58.042}
{"ts":1651792740000,"o":36499.5,"h":36500,"l":36416,"c":36416,"v":94.467}
{"ts":1651792800000,"o":36416,"h":36416.5,"l":36375.5,"c":36393.5,"v":97.137}
{"ts":1651792860000,"o":36393.5,"h":36420,"l":36393,"c":36420,"v":38.023}
{"ts":1651792920000,"o":36420,"h":36420,"l":36394,"c":36410.5,"v":33.007}
{"ts":1651792980000,"o":36410.5,"h":36444,"l":36405,"c":36444,"v":25.5}
{"ts":1651793040000,"o":36444,"h":36487.5,"l":36443.5,"c":36470,"v":131.959}
{"ts":1651793100000,"o":36470,"h":36500,"l":36442,"c":36500,"v":39.658}
{"ts":1651793160000,"o":36500,"h":36515,"l":36500,"c":36510,"v":39.05}
{"ts":1651793220000,"o":36510,"h":36510,"l":36486.5,"c":36505.5,"v":44.541}
{"ts":1651793280000,"o":36505.5,"h":36505.5,"l":36483,"c":36483,"v":30.648}
{"ts":1651793340000,"o":36483,"h":36508.5,"l":36483,"c":36490,"v":40.241}
{"ts":1651793400000,"o":36490,"h":36500,"l":36456.5,"c":36500,"v":43.342}
{"ts":1651793460000,"o":36500,"h":36503,"l":36495.5,"c":36499,"v":14.429}
{"ts":1651793520000,"o":36499,"h":36503,"l":36486.5,"c":36486.5,"v":38.548}
{"ts":1651793580000,"o":36486.5,"h":36503,"l":36486.5,"c":36501.5,"v":70.601}
{"ts":1651793640000,"o":36501.5,"h":36501.5,"l":36472,"c":36475,"v":26.265}
{"ts":1651793700000,"o":36475,"h":36475,"l":36463.5,"c":36466.5,"v":24.208}
{"ts":1651793760000,"o":36466.5,"h":36489.5,"l":36466.5,"c":36489,"v":29.242}
{"ts":1651793820000,"o":36489,"h":36500,"l":36489,"c":36500,"v":13.132}
{"ts":1651793880000,"o":36500,"h":36502.5,"l":36477,"c":36498,"v":33.124}
{"ts":1651793940000,"o":36498,"h":36498.5,"l":36484.5,"c":36492.5,"v":15.22}
{"ts":1651794000000,"o":36492.5,"h":36492.5,"l":36431.5,"c":36458,"v":36.986}
{"ts":1651794060000,"o":36458,"h":36489.5,"l":36458,"c":36489.5,"v":12.37}
{"ts":1651794120000,"o":36489.5,"h":36493.5,"l":36489,"c":36493.5,"v":28.321}
{"ts":1651794180000,"o":36493.5,"h":36493.5,"l":36493,"c":36493.5,"v":10.82}
{"ts":1651794240000,"o":36493.5,"h":36501,"l":36493,"c":36501,"v":17.942}
{"ts":1651794300000,"o":36501,"h":36501,"l":36481,"c":36481,"v":13.81}
{"ts":1651794360000,"o":36481,"h":36481.5,"l":36476,"c":36476,"v":15.694}
{"ts":1651794420000,"o":36476,"h":36515,"l":36476,"c":36503.5,"v":141.572}
{"ts":1651794480000,"o":36503.5,"h":36518,"l":36503,"c":36518,"v":9.167}
{"ts":1651794540000,"o":36518,"h":36519,"l":36518,"c":36519,"v":34.187}
{"ts":1651794600000,"o":36519,"h":36539,"l":36508,"c":36538.5,"v":36.036}
{"ts":1651794660000,"o":36538.5,"h":36539,"l":36506.5,"c":36507,"v":16.959}
{"ts":1651794720000,"o":36507,"h":36548,"l":36507,"c":36542,"v":34.423}
{"ts":1651794780000,"o":36542,"h":36561.5,"l":36541.5,"c":36544,"v":96.421}
{"ts":1651794840000,"o":36544,"h":36551,"l":36544,"c":36550.5,"v":12.468}
{"ts":1651794900000,"o":36550.5,"h":36576,"l":36524,"c":36560.5,"v":106.035}
{"ts":1651794960000,"o":36560.5,"h":36575.5,"l":36547.5,"c":36548,"v":23.211}
{"ts":1651795020000,"o":36548,"h":36554.5,"l":36547.5,"c":36550.5,"v":22.14}
{"ts":1651795080000,"o":36550.5,"h":36554,"l":36533,"c":36538,"v":25.767}
{"ts":1651795140000,"o":36538,"h":36550,"l":36526,"c":36526,"v":38.91}
{"ts":1651795200000,"o":36526,"h":36530,"l":36506.5,"c":36507,"v":63.507}
{"ts":1651795260000,"o":36507,"h":36519.5,"l":36502,"c":36519.5,"v":58.925}
{"ts":1651795320000,"o":36519.5,"h":36550,"l":36519.5,"c":36547,"v":77.769}
{"ts":1651795380000,"o":36547,"h":36547.5,"l":36500,"c":36533.5,"v":68.599}
{"ts":1651795440000,"o":36533.5,"h":36573,"l":36533.5,"c":36573,"v":31.965}
{"ts":1651795500000,"o":36573,"h":36666,"l":36566,"c":36617,"v":407.296}
{"ts":1651795560000,"o":36617,"h":36617,"l":36593.5,"c":36612,"v":69.277}
{"ts":1651795620000,"o":36612,"h":36640.5,"l":36592.5,"c":36593,"v":99.874}
{"ts":1651795680000,"o":36593,"h":36593,"l":36543,"c":36565,"v":62.087}
{"ts":1651795740000,"o":36565,"h":36565,"l":36530,"c":36530.5,"v":56.018}
{"ts":1651795800000,"o":36530.5,"h":36538,"l":36510,"c":36510,"v":53.121}
{"ts":1651795860000,"o":36510,"h":36545,"l":36510,"c":36529,"v":51.195}
{"ts":1651795920000,"o":36529,"h":36541.5,"l":36503,"c":36504.5,"v":45.347}
{"ts":1651795980000,"o":36504.5,"h":36505,"l":36484.5,"c":36484.5,"v":61.257}
{"ts":1651796040000,"o":36484.5,"h":36486,"l":36464,"c":36477.5,"v":204.766}
{"ts":1651796100000,"o":36477.5,"h":36499.5,"l":36460,"c":36499.5,"v":76.542}
{"ts":1651796160000,"o":36499.5,"h":36499.5,"l":36427.5,"c":36431,"v":116.111}
{"ts":1651796220000,"o":36431,"h":36450,"l":36413.5,"c":36449.5,"v":93.93}
{"ts":1651796280000,"o":36449.5,"h":36450,"l":36430,"c":36442.5,"v":33.18}
{"ts":1651796340000,"o":36442.5,"h":36491,"l":36442.5,"c":36458,"v":60.16}
{"ts":1651796400000,"o":36458,"h":36460,"l":36444.5,"c":36445,"v":39.109}
{"ts":1651796460000,"o":36445,"h":36469.5,"l":36444.5,"c":36469,"v":24.037}
{"ts":1651796520000,"o":36469,"h":36470,"l":36469,"c":36470,"v":24.445}
{"ts":1651796580000,"o":36470,"h":36477,"l":36469.5,"c":36477,"v":7.846}
{"ts":1651796640000,"o":36477,"h":36488,"l":36476.5,"c":36479,"v":19.96}
{"ts":1651796700000,"o":36479,"h":36481.5,"l":36471,"c":36481.5,"v":14.245}
{"ts":1651796760000,"o":36481.5,"h":36481.5,"l":36481,"c":36481,"v":14.972}
{"ts":1651796820000,"o":36481,"h":36481.5,"l":36474,"c":36481,"v":12.239}
{"ts":1651796880000,"o":36481,"h":36496.5,"l":36480.5,"c":36496.5,"v":7.506}
{"ts":1651796940000,"o":36496.5,"h":36496.5,"l":36491,"c":36491.5,"v":6.303}
{"ts":1651797000000,"o":36491.5,"h":36491.5,"l":36445,"c":36445,"v":31.53}
{"ts":1651797060000,"o":36445,"h":36445.5,"l":36381.5,"c":36399.5,"v":121.767}
{"ts":1651797120000,"o":36399.5,"h":36423.5,"l":36399.5,"c":36406,"v":47.463}
{"ts":1651797180000,"o":36406,"h":36415,"l":36406,"c":36415,"v":16.69}
{"ts":1651797240000,"o":36415,"h":36415,"l":36395,"c":36407,"v":100.721}
{"ts":1651797300000,"o":36407,"h":36407.5,"l":36407,"c":36407,"v":25.64}
{"ts":1651797360000,"o":36407,"h":36407.5,"l":36396,"c":36396,"v":17.318}
{"ts":1651797420000,"o":36396,"h":36405.5,"l":36396,"c":36397,"v":32.982}
{"ts":1651797480000,"o":36397,"h":36397.5,"l":36378.5,"c":36380.5,"v":84.109}
{"ts":1651797540000,"o":36380.5,"h":36380.5,"l":36360,"c":36374.5,"v":75.131}
{"ts":1651797600000,"o":36374.5,"h":36374.5,"l":36361,"c":36366.5,"v":40.165}
{"ts":1651797660000,"o":36366.5,"h":36379,"l":36366,"c":36379,"v":22.932}
{"ts":1651797720000,"o":36379,"h":36388.5,"l":36379,"c":36379,"v":48.002}
{"ts":1651797780000,"o":36379,"h":36388.5,"l":36379,"c":36388.5,"v":28.626}
{"ts":1651797840000,"o":36388.5,"h":36388.5,"l":36388,"c":36388,"v":24.692}
{"ts":1651797900000,"o":36388,"h":36388,"l":36341.5,"c":36346,"v":72.846}
{"ts":1651797960000,"o":36346,"h":36348,"l":36341,"c":36345.5,"v":26.813}
{"ts":1651798020000,"o":36345.5,"h":36373.5,"l":36345.5,"c":36373.5,"v":16.252}
{"ts":1651798080000,"o":36373.5,"h":36373.5,"l":36350.5,"c":36350.5,"v":25.005}
{"ts":1651798140000,"o":36350.5,"h":36351,"l":36350.5,"c":36350.5,"v":8.381}
{"ts":1651798200000,"o":36350.5,"h":36350.5,"l":36350,"c":36350,"v":6.145}
{"ts":1651798260000,"o":36350,"h":36350.5,"l":36336.5,"c":36337,"v":37.824}
{"ts":1651798320000,"o":36337,"h":36337,"l":36274,"c":36284.5,"v":265.082}
{"ts":1651798380000,"o":36284.5,"h":36299.5,"l":36280,"c":36299.5,"v":63.437}
{"ts":1651798440000,"o":36299.5,"h":36299.5,"l":36265,"c":36275.5,"v":86.256}
{"ts":1651798500000,"o":36275.5,"h":36297.5,"l":36270.5,"c":36288.5,"v":75.561}
{"ts":1651798560000,"o":36288.5,"h":36320,"l":36288.5,"c":36318,"v":75.657}
{"ts":1651798620000,"o":36318,"h":36340,"l":36318,"c":36320.5,"v":56.219}
{"ts":1651798680000,"o":36320.5,"h":36361,"l":36320.5,"c":36356,"v":49.587}
{"ts":1651798740000,"o":36356,"h":36365.5,"l":36350.5,"c":36350.5,"v":37.371}
{"ts":1651798800000,"o":36350.5,"h":36381,"l":36350.5,"c":36380.5,"v":38.851}
{"ts":1651798860000,"o":36380.5,"h":36380.5,"l":36374.5,"c":36375,"v":23.869}
{"ts":1651798920000,"o":36375,"h":36383.5,"l":36312.5,"c":36312.5,"v":83.107}
{"ts":1651798980000,"o":36312.5,"h":36341,"l":36309.5,"c":36340.5,"v":44.872}
{"ts":1651799040000,"o":36340.5,"h":36341,"l":36340.5,"c":36341,"v":9.859}
{"ts":1651799100000,"o":36341,"h":36341,"l":36310.5,"c":36310.5,"v":20.339}
{"ts":1651799160000,"o":36310.5,"h":36331.5,"l":36294.5,"c":36331.5,"v":39.925}
{"ts":1651799220000,"o":36331.5,"h":36341,"l":36327,"c":36328.5,"v":24.187}
{"ts":1651799280000,"o":36328.5,"h":36329,"l":36305,"c":36305,"v":14.32}
{"ts":1651799340000,"o":36305,"h":36305,"l":36300,"c":36300.5,"v":7.827}
{"ts":1651799400000,"o":36300.5,"h":36310.5,"l":36300,"c":36302.5,"v":22.12}
{"ts":1651799460000,"o":36302.5,"h":36309,"l":36302.5,"c":36309,"v":18.822}
{"ts":1651799520000,"o":36309,"h":36309,"l":36308.5,"c":36309,"v":4.561}
{"ts":1651799580000,"o":36309,"h":36309,"l":36279.5,"c":36279.5,"v":33.976}
{"ts":1651799640000,"o":36279.5,"h":36281.5,"l":36233,"c":36243,"v":155.35}
{"ts":1651799700000,"o":36243,"h":36263,"l":36242.5,"c":36249,"v":38.2}
{"ts":1651799760000,"o":36249,"h":36304.5,"l":36248.5,"c":36304.5,"v":55.833}
{"ts":1651799820000,"o":36304.5,"h":36333,"l":36304,"c":36315,"v":21.451}
{"ts":1651799880000,"o":36315,"h":36315.5,"l":36300.5,"c":36300.5,"v":11.268}
{"ts":1651799940000,"o":36300.5,"h":36300.5,"l":36277.5,"c":36277.5,"v":70.5}
{"ts":1651800000000,"o":36277.5,"h":36283,"l":36268,"c":36268,"v":17.76}
{"ts":1651800060000,"o":36268,"h":36275.5,"l":36216.5,"c":36222,"v":88.945}
{"ts":1651800120000,"o":36222,"h":36243.5,"l":36218.5,"c":36219,"v":63.201}
{"ts":1651800180000,"o":36219,"h":36219,"l":36204.5,"c":36212,"v":72.496}
{"ts":1651800240000,"o":36212,"h":36212,"l":36121.5,"c":36134,"v":291.735}
{"ts":1651800300000,"o":36134,"h":36200,"l":36134,"c":36200,"v":183.251}
{"ts":1651800360000,"o":36200,"h":36239.5,"l":36190,"c":36190,"v":108.311}
{"ts":1651800420000,"o":36190,"h":36256.5,"l":36190,"c":36256.5,"v":93.91}
{"ts":1651800480000,"o":36256.5,"h":36256.5,"l":36236,"c":36236,"v":32.004}
{"ts":1651800540000,"o":36236,"h":36256.5,"l":36223,"c":36223.5,"v":39.387}
{"ts":1651800600000,"o":36223.5,"h":36237.5,"l":36212,"c":36237.5,"v":29.378}
{"ts":1651800660000,"o":36237.5,"h":36247.5,"l":36237,"c":36247,"v":26.572}
{"ts":1651800720000,"o":36247,"h":36255,"l":36247,"c":36255,"v":17.187}
{"ts":1651800780000,"o":36255,"h":36255,"l":36208.5,"c":36217,"v":32.872}
{"ts":1651800840000,"o":36217,"h":36217,"l":36196.5,"c":36197,"v":33.178}
{"ts":1651800900000,"o":36197,"h":36205.5,"l":36196.5,"c":36205.5,"v":13.119}
{"ts":1651800960000,"o":36205.5,"h":36205.5,"l":36196.5,"c":36200.5,"v":65.863}
{"ts":1651801020000,"o":36200.5,"h":36220,"l":36200.5,"c":36208,"v":13.793}
{"ts":1651801080000,"o":36208,"h":36214,"l":36208,"c":36213.5,"v":9.442}
{"ts":1651801140000,"o":36213.5,"h":36219,"l":36213.5,"c":36219,"v":6.598}
{"ts":1651801200000,"o":36219,"h":36242,"l":36218.5,"c":36241.5,"v":38.497}
{"ts":1651801260000,"o":36241.5,"h":36273.5,"l":36241.5,"c":36266,"v":75.797}
{"ts":1651801320000,"o":36266,"h":36270,"l":36256.5,"c":36260,"v":59.789}
{"ts":1651801380000,"o":36260,"h":36265,"l":36250,"c":36250,"v":21.39}
{"ts":1651801440000,"o":36250,"h":36250,"l":36228.5,"c":36243.5,"v":24.306}
{"ts":1651801500000,"o":36243.5,"h":36243.5,"l":36236.5,"c":36236.5,"v":4.502}
{"ts":1651801560000,"o":36236.5,"h":36237,"l":36220,"c":36229.5,"v":26.925}
{"ts":1651801620000,"o":36229.5,"h":36247.5,"l":36229.5,"c":36247.5,"v":6.614}
{"ts":1651801680000,"o":36247.5,"h":36270.5,"l":36247,"c":36258,"v":23.943}
{"ts":1651801740000,"o":36258,"h":36258,"l":36226,"c":36226.5,"v":43.073}
{"ts":1651801800000,"o":36226.5,"h":36226.5,"l":36200,"c":36200,"v":84.412}
{"ts":1651801860000,"o":36200,"h":36200.5,"l":36200,"c":36200.5,"v":12.383}
{"ts":1651801920000,"o":36200.5,"h":36207.5,"l":36200,"c":36207.5,"v":24.983}
{"ts":1651801980000,"o":36207.5,"h":36220,"l":36207,"c":36220,"v":24.516}
{"ts":1651802040000,"o":36220,"h":36240,"l":36220,"c":36240,"v":69.368}
{"ts":1651802100000,"o":36240,"h":36247,"l":36239.5,"c":36246,"v":10.705}
{"ts":1651802160000,"o":36246,"h":36258,"l":36246,"c":36258,"v":28.705}
{"ts":1651802220000,"o":36258,"h":36288,"l":36257.5,"c":36280.5,"v":42.631}
{"ts":1651802280000,"o":36280.5,"h":36287.5,"l":36280.5,"c":36287.5,"v":23.255}
{"ts":1651802340000,"o":36287.5,"h":36302.5,"l":36287.5,"c":36296.5,"v":62.352}
{"ts":1651802400000,"o":36296.5,"h":36296.5,"l":36296,"c":36296.5,"v":23.868}
{"ts":1651802460000,"o":36296.5,"h":36317,"l":36296,"c":36317,"v":47.409}
{"ts":1651802520000,"o":36317,"h":36338.5,"l":36312.5,"c":36312.5,"v":40.101}
{"ts":1651802580000,"o":36312.5,"h":36319.5,"l":36306.5,"c":36319,"v":17.245}
{"ts":1651802640000,"o":36319,"h":36330.5,"l":36319,"c":36325,"v":50.43}
{"ts":1651802700000,"o":36325,"h":36358,"l":36325,"c":36348,"v":50.845}
{"ts":1651802760000,"o":36348,"h":36354,"l":36347.5,"c":36354,"v":13.654}
{"ts":1651802820000,"o":36354,"h":36370,"l":36353.5,"c":36370,"v":19.326}
{"ts":1651802880000,"o":36370,"h":36370,"l":36360,"c":36363,"v":28.287}
{"ts":1651802940000,"o":36363,"h":36390,"l":36363,"c":36390,"v":41.412}
{"ts":1651803000000,"o":36390,"h":36426,"l":36389.5,"c":36426,"v":104.625}
{"ts":1651803060000,"o":36426,"h":36426,"l":36400,"c":36420.5,"v":83.787}
{"ts":1651803120000,"o":36420.5,"h":36421,"l":36406.5,"c":36413.5,"v":40.653}
{"ts":1651803180000,"o":36413.5,"h":36439.5,"l":36413.5,"c":36431.5,"v":52.16}
{"ts":1651803240000,"o":36431.5,"h":36447,"l":36431,"c":36446.5,"v":51.954}
{"ts":1651803300000,"o":36446.5,"h":36461.5,"l":36439,"c":36459.5,"v":83.486}
{"ts":1651803360000,"o":36459.5,"h":36500,"l":36459.5,"c":36499.5,"v":111.71}
{"ts":1651803420000,"o":36499.5,"h":36525,"l":36490,"c":36510.5,"v":69.837}
{"ts":1651803480000,"o":36510.5,"h":36512.5,"l":36491,"c":36491,"v":73.012}
{"ts":1651803540000,"o":36491,"h":36491,"l":36462,"c":36462,"v":54.721}
{"ts":1651803600000,"o":36462,"h":36462,"l":36434.5,"c":36457,"v":127.515}
{"ts":1651803660000,"o":36457,"h":36459,"l":36446,"c":36446,"v":23.073}
{"ts":1651803720000,"o":36446,"h":36500,"l":36446,"c":36500,"v":80.304}
{"ts":1651803780000,"o":36500,"h":36500,"l":36465,"c":36469.5,"v":41.681}
{"ts":1651803840000,"o":36469.5,"h":36494,"l":36459.5,"c":36493.5,"v":115.457}
{"ts":1651803900000,"o":36493.5,"h":36494,"l":36488.5,"c":36489,"v":35.277}
{"ts":1651803960000,"o":36489,"h":36489,"l":36464.5,"c":36474.5,"v":29.016}
{"ts":1651804020000,"o":36474.5,"h":36483.5,"l":36474,"c":36483.5,"v":16.931}
{"ts":1651804080000,"o":36483.5,"h":36524,"l":36483,"c":36513,"v":75.088}
{"ts":1651804140000,"o":36513,"h":36535.5,"l":36513,"c":36526.5,"v":58.134}
{"ts":1651804200000,"o":36526.5,"h":36526.5,"l":36506.5,"c":36507,"v":32.4}
{"ts":1651804260000,"o":36507,"h":36511,"l":36461.5,"c":36483.5,"v":56.85}
{"ts":1651804320000,"o":36483.5,"h":36483.5,"l":36458.5,"c":36458.5,"v":28.427}
{"ts":1651804380000,"o":36458.5,"h":36471.5,"l":36458.5,"c":36471,"v":31.75}
{"ts":1651804440000,"o":36471,"h":36471.5,"l":36471,"c":36471,"v":15.329}
{"ts":1651804500000,"o":36471,"h":36474.5,"l":36471,"c":36474,"v":27.188}
{"ts":1651804560000,"o":36474,"h":36474.5,"l":36464,"c":36464,"v":58.08}
{"ts":1651804620000,"o":36464,"h":36483.5,"l":36458,"c":36458,"v":96.902}
{"ts":1651804680000,"o":36458,"h":36458.5,"l":36458,"c":36458.5,"v":60.11}
{"ts":1651804740000,"o":36458.5,"h":36458.5,"l":36453,"c":36453,"v":19.082}
{"ts":1651804800000,"o":36453,"h":36453.5,"l":36438,"c":36438.5,"v":25.479}
{"ts":1651804860000,"o":36438.5,"h":36453.5,"l":36438,"c":36453.5,"v":32.38}
{"ts":1651804920000,"o":36453.5,"h":36453.5,"l":36453,"c":36453.5,"v":12.986}
{"ts":1651804980000,"o":36453.5,"h":36453.5,"l":36453,"c":36453,"v":5.63}
{"ts":1651805040000,"o":36453,"h":36466.5,"l":36453,"c":36466.5,"v":29.737}
{"ts":1651805100000,"o":36466.5,"h":36474,"l":36466,"c":36474,"v":7.281}
{"ts":1651805160000,"o":36474,"h":36474.5,"l":36467.5,"c":36468,"v":12.875}
{"ts":1651805220000,"o":36468,"h":36468,"l":36454.5,"c":36454.5,"v":34.644}
{"ts":1651805280000,"o":36454.5,"h":36461.5,"l":36454.5,"c":36455,"v":7.019}
{"ts":1651805340000,"o":36455,"h":36455,"l":36445,"c":36445,"v":13.096}
{"ts":1651805400000,"o":36445,"h":36449,"l":36445,"c":36449,"v":3.947}
{"ts":1651805460000,"o":36449,"h":36464.5,"l":36448.5,"c":36464,"v":29.09}
{"ts":1651805520000,"o":36464,"h":36469,"l":36464,"c":36468.5,"v":5.608}
{"ts":1651805580000,"o":36468.5,"h":36469,"l":36443,"c":36443,"v":15.316}
{"ts":1651805640000,"o":36443,"h":36443.5,"l":36408.5,"c":36426.5,"v":155.713}
{"ts":1651805700000,"o":36426.5,"h":36439.5,"l":36400,"c":36404,"v":43.318}
{"ts":1651805760000,"o":36404,"h":36410.5,"l":36400.5,"c":36404,"v":29.914}
{"ts":1651805820000,"o":36404,"h":36404,"l":36403.5,"c":36403.5,"v":17.514}
{"ts":1651805880000,"o":36403.5,"h":36414,"l":36403.5,"c":36409,"v":27.469}
{"ts":1651805940000,"o":36409,"h":36409.5,"l":36403.5,"c":36403.5,"v":11.675}
{"ts":1651806000000,"o":36403.5,"h":36418,"l":36403.5,"c":36417.5,"v":21.729}
{"ts":1651806060000,"o":36417.5,"h":36418,"l":36410,"c":36410.5,"v":21.109}
{"ts":1651806120000,"o":36410.5,"h":36418.5,"l":36410,"c":36418.5,"v":2.933}
{"ts":1651806180000,"o":36418.5,"h":36451,"l":36418.5,"c":36445.5,"v":99.601}
{"ts":1651806240000,"o":36445.5,"h":36446,"l":36430.5,"c":36431,"v":13.673}
{"ts":1651806300000,"o":36431,"h":36431,"l":36428,"c":36428.5,"v":10.328}
{"ts":1651806360000,"o":36428.5,"h":36437.5,"l":36428.5,"c":36437,"v":81.392}
{"ts":1651806420000,"o":36437,"h":36450,"l":36437,"c":36449.5,"v":20.202}
{"ts":1651806480000,"o":36449.5,"h":36450,"l":36449.5,"c":36449.5,"v":6.948}
{"ts":1651806540000,"o":36449.5,"h":36450,"l":36438,"c":36438,"v":7.676}
{"ts":1651806600000,"o":36438,"h":36438.5,"l":36401.5,"c":36402,"v":28.888}
{"ts":1651806660000,"o":36402,"h":36402,"l":36371,"c":36379.5,"v":89.135}
{"ts":1651806720000,"o":36379.5,"h":36400,"l":36370.5,"c":36399.5,"v":40.585}
{"ts":1651806780000,"o":36399.5,"h":36400.5,"l":36399.5,"c":36400.5,"v":14.929}
{"ts":1651806840000,"o":36400.5,"h":36410,"l":36400.5,"c":36406.5,"v":61.083}
{"ts":1651806900000,"o":36406.5,"h":36406.5,"l":36391,"c":36391.5,"v":29.828}
{"ts":1651806960000,"o":36391.5,"h":36397.5,"l":36391,"c":36391.5,"v":28.71}
{"ts":1651807020000,"o":36391.5,"h":36391.5,"l":36366,"c":36375.5,"v":91.871}
{"ts":1651807080000,"o":36375.5,"h":36380,"l":36375.5,"c":36380,"v":11.815}
{"ts":1651807140000,"o":36380,"h":36407,"l":36379.5,"c":36407,"v":26.321}
{"ts":1651807200000,"o":36407,"h":36407,"l":36384,"c":36384,"v":24.756}
{"ts":1651807260000,"o":36384,"h":36384.5,"l":36384,"c":36384,"v":2.153}
{"ts":1651807320000,"o":36384,"h":36384.5,"l":36377,"c":36377,"v":27.148}
{"ts":1651807380000,"o":36377,"h":36382.5,"l":36375,"c":36382.5,"v":5.396}
{"ts":1651807440000,"o":36382.5,"h":36382.5,"l":36382,"c":36382.5,"v":6.561}
{"ts":1651807500000,"o":36382.5,"h":36382.5,"l":36366,"c":36366.5,"v":18.174}
{"ts":1651807560000,"o":36366.5,"h":36366.5,"l":36362.5,"c":36362.5,"v":37.655}
{"ts":1651807620000,"o":36362.5,"h":36363,"l":36362.5,"c":36362.5,"v":42.723}
{"ts":1651807680000,"o":36362.5,"h":36375,"l":36362.5,"c":36374.5,"v":12.329}
{"ts":1651807740000,"o":36374.5,"h":36375,"l":36374.5,"c":36375,"v":11.35}
{"ts":1651807800000,"o":36375,"h":36383,"l":36365,"c":36381,"v":24.858}
{"ts":1651807860000,"o":36381,"h":36400,"l":36381,"c":36400,"v":37.264}
{"ts":1651807920000,"o":36400,"h":36406.5,"l":36399.5,"c":36402,"v":27.181}
{"ts":1651807980000,"o":36402,"h":36407.5,"l":36402,"c":36407,"v":6.969}
{"ts":1651808040000,"o":36407,"h":36407.5,"l":36407,"c":36407.5,"v":9.492}
{"ts":1651808100000,"o":36407.5,"h":36421.5,"l":36407,"c":36421.5,"v":21.213}
{"ts":1651808160000,"o":36421.5,"h":36437,"l":36421,"c":36425.5,"v":29.554}
{"ts":1651808220000,"o":36425.5,"h":36425.5,"l":36410,"c":36410,"v":11.984}
{"ts":1651808280000,"o":36410,"h":36410.5,"l":36410,"c":36410,"v":12.19}
{"ts":1651808340000,"o":36410,"h":36410.5,"l":36410,"c":36410,"v":8.741}
{"ts":1651808400000,"o":36410,"h":36410.5,"l":36410,"c":36410,"v":16.701}
{"ts":1651808460000,"o":36410,"h":36410.5,"l":36397,"c":36397.5,"v":19.024}
{"ts":1651808520000,"o":36397.5,"h":36397.5,"l":36367,"c":36372.5,"v":30.645}
{"ts":1651808580000,"o":36372.5,"h":36372.5,"l":36351,"c":36355,"v":16.573}
{"ts":1651808640000,"o":36355,"h":36355,"l":36354.5,"c":36355,"v":6.175}
{"ts":1651808700000,"o":36355,"h":36363.5,"l":36354.5,"c":36363.5,"v":11.538}
{"ts":1651808760000,"o":36363.5,"h":36400,"l":36363,"c":36400,"v":47.585}
{"ts":1651808820000,"o":36400,"h":36400,"l":36380,"c":36380.5,"v":15.48}
{"ts":1651808880000,"o":36380.5,"h":36391.5,"l":36380.5,"c":36391.5,"v":4.245}
{"ts":1651808940000,"o":36391.5,"h":36397,"l":36391,"c":36396.5,"v":11.241}
{"ts":1651809000000,"o":36396.5,"h":36409,"l":36396.5,"c":36409,"v":7.129}
{"ts":1651809060000,"o":36409,"h":36409,"l":36408.5,"c":36408.5,"v":7.84}
{"ts":1651809120000,"o":36408.5,"h":36432.5,"l":36408.5,"c":36432,"v":23.183}
{"ts":1651809180000,"o":36432,"h":36434.5,"l":36432,"c":36434.5,"v":7.746}
{"ts":1651809240000,"o":36434.5,"h":36434.5,"l":36434,"c":36434.5,"v":5.266}
{"ts":1651809300000,"o":36434.5,"h":36434.5,"l":36432,"c":36432,"v":13.587}
{"ts":1651809360000,"o":36432,"h":36432.5,"l":36380.5,"c":36380.5,"v":28.389}
{"ts":1651809420000,"o":36380.5,"h":36381,"l":36380.5,"c":36381,"v":8.009}
{"ts":1651809480000,"o":36381,"h":36386,"l":36380.5,"c":36385.5,"v":24.263}
{"ts":1651809540000,"o":36385.5,"h":36449.5,"l":36385.5,"c":36449.5,"v":36.221}
{"ts":1651809600000,"o":36449.5,"h":36459.5,"l":36443.5,"c":36444,"v":37.421}
{"ts":1651809660000,"o":36444,"h":36444,"l":36416,"c":36424,"v":30.261}
{"ts":1651809720000,"o":36424,"h":36437.5,"l":36424,"c":36437,"v":23.438}
{"ts":1651809780000,"o":36437,"h":36437.5,"l":36437,"c":36437.5,"v":32.945}
{"ts":1651809840000,"o":36437.5,"h":36437.5,"l":36435,"c":36435.5,"v":40.279}
{"ts":1651809900000,"o":36435.5,"h":36435.5,"l":36435,"c":36435.5,"v":3.98}
{"ts":1651809960000,"o":36435.5,"h":36435.5,"l":36399.5,"c":36399.5,"v":27.158}
{"ts":1651810020000,"o":36399.5,"h":36399.5,"l":36380.5,"c":36380.5,"v":35.497}
{"ts":1651810080000,"o":36380.5,"h":36397,"l":36380.5,"c":36395.5,"v":6.143}
{"ts":1651810140000,"o":36395.5,"h":36396,"l":36366.5,"c":36373.5,"v":22.084}
{"ts":1651810200000,"o":36373.5,"h":36389.5,"l":36373,"c":36375.5,"v":13.661}
{"ts":1651810260000,"o":36375.5,"h":36375.5,"l":36332,"c":36349,"v":50.982}
{"ts":1651810320000,"o":36349,"h":36349,"l":36334,"c":36334,"v":23.441}
{"ts":1651810380000,"o":36334,"h":36350,"l":36327.5,"c":36350,"v":90.316}
{"ts":1651810440000,"o":36350,"h":36350.5,"l":36311.5,"c":36315,"v":121.735}
{"ts":1651810500000,"o":36315,"h":36350,"l":36315,"c":36349.5,"v":39.637}
{"ts":1651810560000,"o":36349.5,"h":36350.5,"l":36349,"c":36350.5,"v":22.476}
{"ts":1651810620000,"o":36350.5,"h":36350.5,"l":36350,"c":36350.5,"v":49.625}
{"ts":1651810680000,"o":36350.5,"h":36350.5,"l":36341,"c":36341,"v":16.553}
{"ts":1651810740000,"o":36341,"h":36346.5,"l":36227.5,"c":36294.5,"v":383.299}
{"ts":1651810800000,"o":36294.5,"h":36315,"l":36294.5,"c":36311,"v":52.711}
{"ts":1651810860000,"o":36311,"h":36320,"l":36310.5,"c":36320,"v":10.268}
{"ts":1651810920000,"o":36320,"h":36320,"l":36310.5,"c":36310.5,"v":20.85}
{"ts":1651810980000,"o":36310.5,"h":36325.5,"l":36310.5,"c":36325.5,"v":12.187}
{"ts":1651811040000,"o":36325.5,"h":36329,"l":36320.5,"c":36320.5,"v":9.374}
{"ts":1651811100000,"o":36320.5,"h":36334,"l":36320.5,"c":36334,"v":15.077}
{"ts":1651811160000,"o":36334,"h":36334,"l":36315.5,"c":36323.5,"v":28.615}
{"ts":1651811220000,"o":36323.5,"h":36323.5,"l":36323,"c":36323,"v":17.374}
{"ts":1651811280000,"o":36323,"h":36324.5,"l":36323,"c":36324.5,"v":13.315}
{"ts":1651811340000,"o":36324.5,"h":36336,"l":36324.5,"c":36328.5,"v":31.534}
{"ts":1651811400000,"o":36328.5,"h":36334,"l":36328,"c":36334,"v":18.478}
{"ts":1651811460000,"o":36334,"h":36334,"l":36329.5,"c":36329.5,"v":1.929}
{"ts":1651811520000,"o":36329.5,"h":36332.5,"l":36325,"c":36325,"v":14.522}
{"ts":1651811580000,"o":36325,"h":36325.5,"l":36325,"c":36325.5,"v":16.618}
{"ts":1651811640000,"o":36325.5,"h":36337,"l":36325,"c":36337,"v":9.11}
{"ts":1651811700000,"o":36337,"h":36347.5,"l":36336.5,"c":36347.5,"v":10.192}
{"ts":1651811760000,"o":36347.5,"h":36347.5,"l":36332.5,"c":36333,"v":8.466}
{"ts":1651811820000,"o":36333,"h":36333.5,"l":36332.5,"c":36333,"v":3.872}
{"ts":1651811880000,"o":36333,"h":36333.5,"l":36333,"c":36333,"v":11.048}
{"ts":1651811940000,"o":36333,"h":36333.5,"l":36313.5,"c":36316,"v":19.665}
{"ts":1651812000000,"o":36316,"h":36324,"l":36314,"c":36318,"v":29.62}
{"ts":1651812060000,"o":36318,"h":36340,"l":36318,"c":36340,"v":22.201}
{"ts":1651812120000,"o":36340,"h":36340,"l":36322,"c":36325,"v":8.812}
{"ts":1651812180000,"o":36325,"h":36330,"l":36324.5,"c":36330,"v":4.141}
{"ts":1651812240000,"o":36330,"h":36334,"l":36330,"c":36334,"v":5.502}
{"ts":1651812300000,"o":36334,"h":36360,"l":36334,"c":36360,"v":18.875}
{"ts":1651812360000,"o":36360,"h":36383.5,"l":36359.5,"c":36383.5,"v":48.27}
{"ts":1651812420000,"o":36383.5,"h":36383.5,"l":36365,"c":36365.5,"v":40.176}
{"ts":1651812480000,"o":36365.5,"h":36383,"l":36365,"c":36383,"v":16.353}
{"ts":1651812540000,"o":36383,"h":36386,"l":36382.5,"c":36385.5,"v":2.807}
{"ts":1651812600000,"o":36385.5,"h":36392,"l":36382.5,"c":36382.5,"v":7.485}
{"ts":1651812660000,"o":36382.5,"h":36382.5,"l":36366.5,"c":36367,"v":35.228}
{"ts":1651812720000,"o":36367,"h":36367,"l":36358.5,"c":36366,"v":7.925}
{"ts":1651812780000,"o":36366,"h":36366,"l":36344,"c":36346,"v":51.723}
{"ts":1651812840000,"o":36346,"h":36346,"l":36338,"c":36338.5,"v":8.855}
{"ts":1651812900000,"o":36338.5,"h":36338.5,"l":36330,"c":36330,"v":10.312}
{"ts":1651812960000,"o":36330,"h":36356.5,"l":36330,"c":36356.5,"v":18.043}
{"ts":1651813020000,"o":36356.5,"h":36385,"l":36356,"c":36375,"v":26.76}
{"ts":1651813080000,"o":36375,"h":36384,"l":36375,"c":36383.5,"v":15.337}
{"ts":1651813140000,"o":36383.5,"h":36410,"l":36375.5,"c":36409.5,"v":79.456}
{"ts":1651813200000,"o":36409.5,"h":36410,"l":36402,"c":36402.5,"v":24.216}
{"ts":1651813260000,"o":36402.5,"h":36425.5,"l":36391.5,"c":36425.5,"v":72.049}
{"ts":1651813320000,"o":36425.5,"h":36437.5,"l":36416,"c":36416.5,"v":42.961}
{"ts":1651813380000,"o":36416.5,"h":36416.5,"l":36410,"c":36410.5,"v":11.008}
{"ts":1651813440000,"o":36410.5,"h":36432,"l":36410,"c":36431.5,"v":19.265}
{"ts":1651813500000,"o":36431.5,"h":36438,"l":36410,"c":36410,"v":39.553}
{"ts":1651813560000,"o":36410,"h":36410.5,"l":36396,"c":36398,"v":20.15}
{"ts":1651813620000,"o":36398,"h":36398,"l":36384,"c":36384,"v":36.133}
{"ts":1651813680000,"o":36384,"h":36384.5,"l":36376.5,"c":36377,"v":15.759}
{"ts":1651813740000,"o":36377,"h":36377,"l":36360,"c":36367,"v":24.114}
{"ts":1651813800000,"o":36367,"h":36372.5,"l":36367,"c":36372.5,"v":7.837}
{"ts":1651813860000,"o":36372.5,"h":36394.5,"l":36372,"c":36394,"v":13.02}
{"ts":1651813920000,"o":36394,"h":36394.5,"l":36394,"c":36394.5,"v":2.143}
{"ts":1651813980000,"o":36394.5,"h":36421.5,"l":36394,"c":36421.5,"v":28.99}
{"ts":1651814040000,"o":36421.5,"h":36421.5,"l":36409,"c":36409.5,"v":15.008}
{"ts":1651814100000,"o":36409.5,"h":36416,"l":36402.5,"c":36402.5,"v":13.594}
{"ts":1651814160000,"o":36402.5,"h":36403,"l":36400,"c":36400.5,"v":4.367}
{"ts":1651814220000,"o":36400.5,"h":36440,"l":36400,"c":36433.5,"v":22.295}
{"ts":1651814280000,"o":36433.5,"h":36434,"l":36418,"c":36424,"v":31.088}
{"ts":1651814340000,"o":36424,"h":36434,"l":36424,"c":36431,"v":8.728}
{"ts":1651814400000,"o":36431,"h":36447,"l":36430.5,"c":36444.5,"v":17.569}
{"ts":1651814460000,"o":36444.5,"h":36456,"l":36444,"c":36453,"v":21.65}
{"ts":1651814520000,"o":36453,"h":36458.5,"l":36448,"c":36450.5,"v":82.011}
{"ts":1651814580000,"o":36450.5,"h":36450.5,"l":36444.5,"c":36444.5,"v":56.373}
{"ts":1651814640000,"o":36444.5,"h":36445,"l":36441,"c":36441.5,"v":5.521}
{"ts":1651814700000,"o":36441.5,"h":36441.5,"l":36441,"c":36441,"v":18.205}
{"ts":1651814760000,"o":36441,"h":36441.5,"l":36440,"c":36440,"v":10.385}
{"ts":1651814820000,"o":36440,"h":36440.5,"l":36440,"c":36440,"v":6.134}
{"ts":1651814880000,"o":36440,"h":36440.5,"l":36428.5,"c":36437,"v":23.892}
{"ts":1651814940000,"o":36437,"h":36440,"l":36436.5,"c":36440,"v":5.749}
{"ts":1651815000000,"o":36440,"h":36440.5,"l":36403,"c":36412,"v":117.478}
{"ts":1651815060000,"o":36412,"h":36415,"l":36409.5,"c":36412,"v":10.476}
{"ts":1651815120000,"o":36412,"h":36430,"l":36412,"c":36430,"v":22.899}
{"ts":1651815180000,"o":36430,"h":36440.5,"l":36430,"c":36435.5,"v":11.021}
{"ts":1651815240000,"o":36435.5,"h":36438.5,"l":36421,"c":36421,"v":16.574}
{"ts":1651815300000,"o":36421,"h":36447.5,"l":36421,"c":36447.5,"v":109.828}
{"ts":1651815360000,"o":36447.5,"h":36447.5,"l":36447,"c":36447,"v":15.081}
{"ts":1651815420000,"o":36447,"h":36447.5,"l":36447,"c":36447.5,"v":14.518}
{"ts":1651815480000,"o":36447.5,"h":36474.5,"l":36447.5,"c":36470.5,"v":94.572}
{"ts":1651815540000,"o":36470.5,"h":36471,"l":36470.5,"c":36470.5,"v":12.906}
{"ts":1651815600000,"o":36470.5,"h":36471,"l":36461.5,"c":36462,"v":16.048}
{"ts":1651815660000,"o":36462,"h":36462,"l":36461.5,"c":36461.5,"v":22.727}
{"ts":1651815720000,"o":36461.5,"h":36462,"l":36461.5,"c":36462,"v":3.549}
{"ts":1651815780000,"o":36462,"h":36462,"l":36461.5,"c":36461.5,"v":7.512}
{"ts":1651815840000,"o":36461.5,"h":36462,"l":36461,"c":36461.5,"v":7.917}
{"ts":1651815900000,"o":36461.5,"h":36461.5,"l":36459.5,"c":36459.5,"v":20.223}
{"ts":1651815960000,"o":36459.5,"h":36459.5,"l":36444.5,"c":36445,"v":18.426}
{"ts":1651816020000,"o":36445,"h":36448.5,"l":36445,"c":36448,"v":2.994}
{"ts":1651816080000,"o":36448,"h":36462,"l":36448,"c":36462,"v":12.106}
{"ts":1651816140000,"o":36462,"h":36462,"l":36458,"c":36458,"v":3.238}
{"ts":1651816200000,"o":36458,"h":36458.5,"l":36458,"c":36458.5,"v":4.311}
{"ts":1651816260000,"o":36458.5,"h":36488,"l":36458,"c":36484,"v":37.207}
{"ts":1651816320000,"o":36484,"h":36484.5,"l":36470,"c":36470,"v":17.225}
{"ts":1651816380000,"o":36470,"h":36470,"l":36450,"c":36450.5,"v":13.365}
{"ts":1651816440000,"o":36450.5,"h":36450.5,"l":36446,"c":36450,"v":13.84}
{"ts":1651816500000,"o":36450,"h":36450.5,"l":36450,"c":36450,"v":9.057}
{"ts":1651816560000,"o":36450,"h":36450.5,"l":36431.5,"c":36442,"v":67.711}
{"ts":1651816620000,"o":36442,"h":36470,"l":36441.5,"c":36468,"v":15.547}
{"ts":1651816680000,"o":36468,"h":36471,"l":36468,"c":36470.5,"v":8.836}
{"ts":1651816740000,"o":36470.5,"h":36471,"l":36470.5,"c":36471,"v":8.796}
{"ts":1651816800000,"o":36471,"h":36484,"l":36470.5,"c":36484,"v":21.583}
{"ts":1651816860000,"o":36484,"h":36484,"l":36480,"c":36480.5,"v":17.481}
{"ts":1651816920000,"o":36480.5,"h":36480.5,"l":36472,"c":36472,"v":21.174}
{"ts":1651816980000,"o":36472,"h":36483.5,"l":36472,"c":36483.5,"v":7.451}
{"ts":1651817040000,"o":36483.5,"h":36511.5,"l":36483.5,"c":36511.5,"v":102.514}
{"ts":1651817100000,"o":36511.5,"h":36518,"l":36511,"c":36514,"v":35.543}
{"ts":1651817160000,"o":36514,"h":36525,"l":36513.5,"c":36525,"v":24.764}
{"ts":1651817220000,"o":36525,"h":36526,"l":36523.5,"c":36524,"v":76.935}
{"ts":1651817280000,"o":36524,"h":36524,"l":36480.5,"c":36480.5,"v":66.356}
{"ts":1651817340000,"o":36480.5,"h":36485,"l":36461,"c":36485,"v":40.877}
{"ts":1651817400000,"o":36485,"h":36494.5,"l":36485,"c":36494,"v":6.246}
{"ts":1651817460000,"o":36494,"h":36494.5,"l":36490.5,"c":36491,"v":9.499}
{"ts":1651817520000,"o":36491,"h":36491,"l":36462.5,"c":36462.5,"v":29.008}
{"ts":1651817580000,"o":36462.5,"h":36463,"l":36460,"c":36460,"v":9.829}
{"ts":1651817640000,"o":36460,"h":36467.5,"l":36452.5,"c":36452.5,"v":24.482}
{"ts":1651817700000,"o":36452.5,"h":36453,"l":36440,"c":36440,"v":31.483}
{"ts":1651817760000,"o":36440,"h":36440.5,"l":36434.5,"c":36434.5,"v":18.897}
{"ts":1651817820000,"o":36434.5,"h":36434.5,"l":36401,"c":36420.5,"v":78.223}
{"ts":1651817880000,"o":36420.5,"h":36420.5,"l":36420,"c":36420,"v":13.223}
{"ts":1651817940000,"o":36420,"h":36427.5,"l":36420,"c":36427,"v":15.743}
{"ts":1651818000000,"o":36427,"h":36432,"l":36427,"c":36431.5,"v":11.885}
{"ts":1651818060000,"o":36431.5,"h":36432,"l":36431.5,"c":36432,"v":2.721}
{"ts":1651818120000,"o":36432,"h":36462,"l":36431.5,"c":36461.5,"v":14.007}
{"ts":1651818180000,"o":36461.5,"h":36467.5,"l":36447,"c":36447.5,"v":12.659}
{"ts":1651818240000,"o":36447.5,"h":36457,"l":36447,"c":36456.5,"v":10.067}
{"ts":1651818300000,"o":36456.5,"h":36457,"l":36432,"c":36432.5,"v":15.037}
{"ts":1651818360000,"o":36432.5,"h":36432.5,"l":36431.5,"c":36431.5,"v":1.599}
{"ts":1651818420000,"o":36431.5,"h":36432,"l":36421,"c":36421.5,"v":68.81}
{"ts":1651818480000,"o":36421.5,"h":36421.5,"l":36410.5,"c":36415,"v":19.428}
{"ts":1651818540000,"o":36415,"h":36415,"l":36383.5,"c":36386.5,"v":91.013}
{"ts":1651818600000,"o":36386.5,"h":36400.5,"l":36386.5,"c":36400.5,"v":17.654}
{"ts":1651818660000,"o":36400.5,"h":36400.5,"l":36400,"c":36400,"v":22.535}
{"ts":1651818720000,"o":36400,"h":36409,"l":36400,"c":36409,"v":6.057}
{"ts":1651818780000,"o":36409,"h":36411,"l":36408.5,"c":36411,"v":11.478}
{"ts":1651818840000,"o":36411,"h":36411,"l":36410.5,"c":36411,"v":15.325}
{"ts":1651818900000,"o":36411,"h":36414.5,"l":36411,"c":36414,"v":7.143}
{"ts":1651818960000,"o":36414,"h":36414.5,"l":36400.5,"c":36408,"v":16.36}
{"ts":1651819020000,"o":36408,"h":36438.5,"l":36408,"c":36434,"v":23.608}
{"ts":1651819080000,"o":36434,"h":36434.5,"l":36431.5,"c":36432,"v":6.402}
{"ts":1651819140000,"o":36432,"h":36436,"l":36431.5,"c":36436,"v":13.946}
{"ts":1651819200000,"o":36436,"h":36440.5,"l":36435.5,"c":36440,"v":3.532}
{"ts":1651819260000,"o":36440,"h":36440.5,"l":36440,"c":36440.5,"v":7.513}
{"ts":1651819320000,"o":36440.5,"h":36440.5,"l":36407,"c":36407.5,"v":13.02}
{"ts":1651819380000,"o":36407.5,"h":36415,"l":36403.5,"c":36414.5,"v":8.629}
{"ts":1651819440000,"o":36414.5,"h":36415,"l":36414.5,"c":36414.5,"v":1.98}
{"ts":1651819500000,"o":36414.5,"h":36416.5,"l":36414.5,"c":36416,"v":4.335}
{"ts":1651819560000,"o":36416,"h":36416.5,"l":36416,"c":36416.5,"v":0.666}
{"ts":1651819620000,"o":36416.5,"h":36418.5,"l":36416,"c":36418,"v":4.856}
{"ts":1651819680000,"o":36418,"h":36418.5,"l":36418,"c":36418,"v":3.986}
{"ts":1651819740000,"o":36418,"h":36418.5,"l":36400,"c":36400,"v":16.007}
{"ts":1651819800000,"o":36400,"h":36403.5,"l":36400,"c":36400,"v":9.926}
{"ts":1651819860000,"o":36400,"h":36400.5,"l":36399,"c":36399,"v":5.901}
{"ts":1651819920000,"o":36399,"h":36399.5,"l":36395,"c":36395,"v":12.184}
{"ts":1651819980000,"o":36395,"h":36395.5,"l":36394,"c":36394,"v":10.144}
{"ts":1651820040000,"o":36394,"h":36394,"l":36368.5,"c":36373.5,"v":58.821}
{"ts":1651820100000,"o":36373.5,"h":36387,"l":36373.5,"c":36386.5,"v":41.571}
{"ts":1651820160000,"o":36386.5,"h":36391.5,"l":36386.5,"c":36391,"v":7.938}
{"ts":1651820220000,"o":36391,"h":36391.5,"l":36387,"c":36387,"v":26.093}
{"ts":1651820280000,"o":36387,"h":36390,"l":36387,"c":36389.5,"v":12.511}
{"ts":1651820340000,"o":36389.5,"h":36390,"l":36389.5,"c":36390,"v":6.775}
{"ts":1651820400000,"o":36390,"h":36395.5,"l":36373,"c":36379,"v":28.291}
{"ts":1651820460000,"o":36379,"h":36379,"l":36346,"c":36363.5,"v":100.417}
{"ts":1651820520000,"o":36363.5,"h":36364,"l":36346,"c":36362.5,"v":20.015}
{"ts":1651820580000,"o":36362.5,"h":36379.5,"l":36362.5,"c":36374.5,"v":28.04}
{"ts":1651820640000,"o":36374.5,"h":36385.5,"l":36374.5,"c":36384.5,"v":54.606}
{"ts":1651820700000,"o":36384.5,"h":36395.5,"l":36375.5,"c":36375.5,"v":19.36}
{"ts":1651820760000,"o":36375.5,"h":36376,"l":36355.5,"c":36365.5,"v":23.868}
{"ts":1651820820000,"o":36365.5,"h":36385,"l":36365,"c":36385,"v":17.551}
{"ts":1651820880000,"o":36385,"h":36399,"l":36380.5,"c":36381,"v":43.397}
{"ts":1651820940000,"o":36381,"h":36390,"l":36380.5,"c":36390,"v":6.988}
{"ts":1651821000000,"o":36390,"h":36390,"l":36373.5,"c":36373.5,"v":12.552}
{"ts":1651821060000,"o":36373.5,"h":36386.5,"l":36368,"c":36370,"v":44.032}
{"ts":1651821120000,"o":36370,"h":36389.5,"l":36369.5,"c":36389.5,"v":5.553}
{"ts":1651821180000,"o":36389.5,"h":36389.5,"l":36389,"c":36389,"v":7.504}
{"ts":1651821240000,"o":36389,"h":36394,"l":36382.5,"c":36394,"v":13.613}
{"ts":1651821300000,"o":36394,"h":36397,"l":36394,"c":36397,"v":6.412}
{"ts":1651821360000,"o":36397,"h":36415,"l":36397,"c":36415,"v":170.342}
{"ts":1651821420000,"o":36415,"h":36415,"l":36413.5,"c":36414,"v":30.648}
{"ts":1651821480000,"o":36414,"h":36414,"l":36401,"c":36401,"v":10.845}
{"ts":1651821540000,"o":36401,"h":36418,"l":36401,"c":36417.5,"v":18.479}
{"ts":1651821600000,"o":36417.5,"h":36423.5,"l":36411,"c":36411.5,"v":28.519}
{"ts":1651821660000,"o":36411.5,"h":36411.5,"l":36394,"c":36394,"v":20.042}
{"ts":1651821720000,"o":36394,"h":36394.5,"l":36394,"c":36394,"v":4.224}
{"ts":1651821780000,"o":36394,"h":36394,"l":36374,"c":36375.5,"v":19.113}
{"ts":1651821840000,"o":36375.5,"h":36387,"l":36374,"c":36374,"v":9.638}
{"ts":1651821900000,"o":36374,"h":36380.5,"l":36367,"c":36380.5,"v":11.558}
{"ts":1651821960000,"o":36380.5,"h":36410.5,"l":36380,"c":36400,"v":12.21}
{"ts":1651822020000,"o":36400,"h":36400,"l":36362,"c":36362.5,"v":16.293}
{"ts":1651822080000,"o":36362.5,"h":36362.5,"l":36340.5,"c":36344.5,"v":51.223}
{"ts":1651822140000,"o":36344.5,"h":36356.5,"l":36344,"c":36354,"v":42.58}
{"ts":1651822200000,"o":36354,"h":36354,"l":36330,"c":36330.5,"v":38.661}
{"ts":1651822260000,"o":36330.5,"h":36340.5,"l":36326,"c":36340.5,"v":46.89}
{"ts":1651822320000,"o":36340.5,"h":36350,"l":36340,"c":36350,"v":13.138}
{"ts":1651822380000,"o":36350,"h":36350,"l":36326,"c":36335,"v":85.178}
{"ts":1651822440000,"o":36335,"h":36335,"l":36334.5,"c":36334.5,"v":15.36}
{"ts":1651822500000,"o":36334.5,"h":36335,"l":36241,"c":36241,"v":526.991}
{"ts":1651822560000,"o":36241,"h":36257.5,"l":36143,"c":36171.5,"v":767.105}
{"ts":1651822620000,"o":36171.5,"h":36239.5,"l":36150.5,"c":36211,"v":291.027}
{"ts":1651822680000,"o":36211,"h":36226.5,"l":36175,"c":36175.5,"v":103.574}
{"ts":1651822740000,"o":36175.5,"h":36175.5,"l":35873,"c":36054,"v":1509.585}
{"ts":1651822800000,"o":36054,"h":36056.5,"l":35860,"c":35949.5,"v":724.819}
{"ts":1651822860000,"o":35949.5,"h":35979,"l":35800,"c":35881,"v":702.486}
{"ts":1651822920000,"o":35881,"h":35936,"l":35867,"c":35900,"v":278.383}
{"ts":1651822980000,"o":35900,"h":35968.5,"l":35861,"c":35886.5,"v":384.6}
{"ts":1651823040000,"o":35886.5,"h":35937,"l":35882.5,"c":35902,"v":132.778}
{"ts":1651823100000,"o":35902,"h":35911,"l":35842,"c":35868,"v":224.444}
{"ts":1651823160000,"o":35868,"h":35911.5,"l":35848,"c":35856,"v":238.713}
{"ts":1651823220000,"o":35856,"h":35868,"l":35842.5,"c":35868,"v":91.073}
{"ts":1651823280000,"o":35868,"h":35933,"l":35868,"c":35920,"v":342.129}
{"ts":1651823340000,"o":35920,"h":36113,"l":35919.5,"c":36083.5,"v":528.557}
{"ts":1651823400000,"o":36083.5,"h":36245.5,"l":36083.5,"c":36208,"v":463.661}
{"ts":1651823460000,"o":36208,"h":36238.5,"l":36144,"c":36169,"v":281.797}
{"ts":1651823520000,"o":36169,"h":36169.5,"l":36104,"c":36159,"v":213.894}
{"ts":1651823580000,"o":36159,"h":36348,"l":36158.5,"c":36335,"v":562.156}
{"ts":1651823640000,"o":36335,"h":36412,"l":36308,"c":36334,"v":414.513}
{"ts":1651823700000,"o":36334,"h":36432.5,"l":36326,"c":36386.5,"v":259.823}
{"ts":1651823760000,"o":36386.5,"h":36424,"l":36365,"c":36365,"v":158.909}
{"ts":1651823820000,"o":36365,"h":36408,"l":36360,"c":36389.5,"v":103.298}
{"ts":1651823880000,"o":36389.5,"h":36400,"l":36358.5,"c":36383.5,"v":78.463}
{"ts":1651823940000,"o":36383.5,"h":36383.5,"l":36350.5,"c":36354.5,"v":179.92}
{"ts":1651824000000,"o":36354.5,"h":36354.5,"l":36208,"c":36253.5,"v":495.689}
{"ts":1651824060000,"o":36253.5,"h":36271,"l":36190,"c":36248.5,"v":191.538}
{"ts":1651824120000,"o":36248.5,"h":36248.5,"l":36150,"c":36175,"v":211.002}
{"ts":1651824180000,"o":36175,"h":36220,"l":36143.5,"c":36219.5,"v":168.517}
{"ts":1651824240000,"o":36219.5,"h":36266,"l":36204,"c":36214,"v":107.902}
{"ts":1651824300000,"o":36214,"h":36214,"l":36192.5,"c":36197,"v":54.419}
{"ts":1651824360000,"o":36197,"h":36316.5,"l":36197,"c":36316.5,"v":190.493}
{"ts":1651824420000,"o":36316.5,"h":36500,"l":36316.5,"c":36455.5,"v":470.393}
{"ts":1651824480000,"o":36455.5,"h":36457.5,"l":36367,"c":36375.5,"v":240.137}
{"ts":1651824540000,"o":36375.5,"h":36384.5,"l":36317,"c":36371,"v":131.156}
{"ts":1651824600000,"o":36371,"h":36396.5,"l":36354,"c":36354,"v":53.554}
{"ts":1651824660000,"o":36354,"h":36384,"l":36348,"c":36370,"v":81.356}
{"ts":1651824720000,"o":36370,"h":36378,"l":36334.5,"c":36335,"v":46.656}
{"ts":1651824780000,"o":36335,"h":36335,"l":36231,"c":36231.5,"v":158.389}
{"ts":1651824840000,"o":36231.5,"h":36277.5,"l":36231,"c":36240.5,"v":67.966}
{"ts":1651824900000,"o":36240.5,"h":36280,"l":36240,"c":36242.5,"v":79.34}
{"ts":1651824960000,"o":36242.5,"h":36242.5,"l":36202.5,"c":36220.5,"v":108.851}
{"ts":1651825020000,"o":36220.5,"h":36238,"l":36210,"c":36230,"v":53.337}
{"ts":1651825080000,"o":36230,"h":36236,"l":36180.5,"c":36236,"v":109.488}
{"ts":1651825140000,"o":36236,"h":36365.5,"l":36235.5,"c":36280,"v":209.359}
{"ts":1651825200000,"o":36280,"h":36318,"l":36237,"c":36245,"v":80.127}
{"ts":1651825260000,"o":36245,"h":36261.5,"l":36216,"c":36254.5,"v":79.285}
{"ts":1651825320000,"o":36254.5,"h":36309,"l":36254.5,"c":36284.5,"v":96.899}
{"ts":1651825380000,"o":36284.5,"h":36326,"l":36284,"c":36307,"v":32.903}
{"ts":1651825440000,"o":36307,"h":36316,"l":36281,"c":36309.5,"v":129.13}
{"ts":1651825500000,"o":36309.5,"h":36334.5,"l":36309.5,"c":36334.5,"v":51.7}
{"ts":1651825560000,"o":36334.5,"h":36343,"l":36315,"c":36315,"v":69.615}
{"ts":1651825620000,"o":36315,"h":36315.5,"l":36267,"c":36267,"v":42.86}
{"ts":1651825680000,"o":36267,"h":36294.5,"l":36267,"c":36294.5,"v":26.99}
{"ts":1651825740000,"o":36294.5,"h":36299.5,"l":36282,"c":36289,"v":36.318}
{"ts":1651825800000,"o":36289,"h":36320.5,"l":36285,"c":36320.5,"v":16.39}
{"ts":1651825860000,"o":36320.5,"h":36320.5,"l":36290,"c":36290,"v":19.854}
{"ts":1651825920000,"o":36290,"h":36379.5,"l":36290,"c":36359.5,"v":81.569}
{"ts":1651825980000,"o":36359.5,"h":36385,"l":36345,"c":36345.5,"v":64.075}
{"ts":1651826040000,"o":36345.5,"h":36359.5,"l":36330.5,"c":36333.5,"v":31.292}
{"ts":1651826100000,"o":36333.5,"h":36346.5,"l":36330,"c":36335.5,"v":27.791}
{"ts":1651826160000,"o":36335.5,"h":36335.5,"l":36325.5,"c":36325.5,"v":14.377}
{"ts":1651826220000,"o":36325.5,"h":36326,"l":36280,"c":36280.5,"v":39.387}
{"ts":1651826280000,"o":36280.5,"h":36290,"l":36270,"c":36270.5,"v":50.231}
{"ts":1651826340000,"o":36270.5,"h":36270.5,"l":36240,"c":36251,"v":37.862}
{"ts":1651826400000,"o":36251,"h":36257.5,"l":36210,"c":36210,"v":99.941}
{"ts":1651826460000,"o":36210,"h":36210.5,"l":36196.5,"c":36206.5,"v":52.811}
{"ts":1651826520000,"o":36206.5,"h":36264,"l":36206.5,"c":36224.5,"v":92.39}
{"ts":1651826580000,"o":36224.5,"h":36225,"l":36187,"c":36222,"v":65.101}
{"ts":1651826640000,"o":36222,"h":36242.5,"l":36208,"c":36212,"v":42.264}
{"ts":1651826700000,"o":36212,"h":36212.5,"l":36180,"c":36187,"v":45.315}
{"ts":1651826760000,"o":36187,"h":36212.5,"l":36180,"c":36201,"v":62.155}
{"ts":1651826820000,"o":36201,"h":36255,"l":36201,"c":36255,"v":43.235}
{"ts":1651826880000,"o":36255,"h":36255,"l":36210.5,"c":36243,"v":34.28}
{"ts":1651826940000,"o":36243,"h":36253,"l":36225.5,"c":36234.5,"v":24.021}
{"ts":1651827000000,"o":36234.5,"h":36251.5,"l":36219,"c":36251.5,"v":17.241}
{"ts":1651827060000,"o":36251.5,"h":36252,"l":36235,"c":36235.5,"v":38.91}
{"ts":1651827120000,"o":36235.5,"h":36299,"l":36224.5,"c":36290,"v":95.25}
{"ts":1651827180000,"o":36290,"h":36290,"l":36262.5,"c":36263,"v":52.744}
{"ts":1651827240000,"o":36263,"h":36263,"l":36190,"c":36190.5,"v":179.659}
{"ts":1651827300000,"o":36190.5,"h":36214.5,"l":36186,"c":36209,"v":43.08}
{"ts":1651827360000,"o":36209,"h":36228,"l":36200,"c":36227.5,"v":22.065}
{"ts":1651827420000,"o":36227.5,"h":36253,"l":36227.5,"c":36245.5,"v":16.339}
{"ts":1651827480000,"o":36245.5,"h":36245.5,"l":36207,"c":36207,"v":31.09}
{"ts":1651827540000,"o":36207,"h":36215,"l":36200,"c":36200.5,"v":56.42}
{"ts":1651827600000,"o":36200.5,"h":36223.5,"l":36197,"c":36223.5,"v":32.678}
{"ts":1651827660000,"o":36223.5,"h":36223.5,"l":36205.5,"c":36205.5,"v":15.022}
{"ts":1651827720000,"o":36205.5,"h":36212,"l":36200,"c":36200.5,"v":47.572}
{"ts":1651827780000,"o":36200.5,"h":36234,"l":36200.5,"c":36225.5,"v":18.539}
{"ts":1651827840000,"o":36225.5,"h":36241.5,"l":36225,"c":36241.5,"v":24.298}
{"ts":1651827900000,"o":36241.5,"h":36241.5,"l":36226.5,"c":36235,"v":11.915}
{"ts":1651827960000,"o":36235,"h":36235.5,"l":36235,"c":36235,"v":8.031}
{"ts":1651828020000,"o":36235,"h":36235.5,"l":36208.5,"c":36209,"v":16.565}
{"ts":1651828080000,"o":36209,"h":36209,"l":36162.5,"c":36163,"v":98.39}
{"ts":1651828140000,"o":36163,"h":36197.5,"l":36163,"c":36197,"v":32.552}
{"ts":1651828200000,"o":36197,"h":36219,"l":36197,"c":36209,"v":26.984}
{"ts":1651828260000,"o":36209,"h":36215,"l":36209,"c":36210.5,"v":11.214}
{"ts":1651828320000,"o":36210.5,"h":36210.5,"l":36182,"c":36189,"v":53.838}
{"ts":1651828380000,"o":36189,"h":36189,"l":36178,"c":36178,"v":14.727}
{"ts":1651828440000,"o":36178,"h":36196.5,"l":36178,"c":36196.5,"v":11.542}
{"ts":1651828500000,"o":36196.5,"h":36200,"l":36196,"c":36200,"v":12.576}
{"ts":1651828560000,"o":36200,"h":36235,"l":36196,"c":36196,"v":38.168}
{"ts":1651828620000,"o":36196,"h":36196,"l":36157,"c":36171,"v":36.324}
{"ts":1651828680000,"o":36171,"h":36171.5,"l":36156,"c":36163.5,"v":35.033}
{"ts":1651828740000,"o":36163.5,"h":36210,"l":36163.5,"c":36209.5,"v":20.463}
{"ts":1651828800000,"o":36209.5,"h":36250,"l":36209.5,"c":36249.5,"v":125.921}
{"ts":1651828860000,"o":36249.5,"h":36250,"l":36241.5,"c":36241.5,"v":34.396}
{"ts":1651828920000,"o":36241.5,"h":36241.5,"l":36217,"c":36232,"v":42.147}
{"ts":1651828980000,"o":36232,"h":36248.5,"l":36232,"c":36239,"v":21.336}
{"ts":1651829040000,"o":36239,"h":36250,"l":36239,"c":36250,"v":18.52}
{"ts":1651829100000,"o":36250,"h":36300,"l":36249.5,"c":36279.5,"v":55.237}
{"ts":1651829160000,"o":36279.5,"h":36320,"l":36279.5,"c":36299,"v":94.471}
{"ts":1651829220000,"o":36299,"h":36299.5,"l":36291.5,"c":36292,"v":29.06}
{"ts":1651829280000,"o":36292,"h":36311,"l":36273.5,"c":36310.5,"v":51.494}
{"ts":1651829340000,"o":36310.5,"h":36311,"l":36282,"c":36287,"v":19.162}
{"ts":1651829400000,"o":36287,"h":36298,"l":36282,"c":36298,"v":11.263}
{"ts":1651829460000,"o":36298,"h":36320,"l":36297.5,"c":36320,"v":83.335}
{"ts":1651829520000,"o":36320,"h":36337.5,"l":36317,"c":36322.5,"v":56.421}
{"ts":1651829580000,"o":36322.5,"h":36339.5,"l":36322.5,"c":36339,"v":22.597}
{"ts":1651829640000,"o":36339,"h":36339.5,"l":36334.5,"c":36335,"v":19.378}
{"ts":1651829700000,"o":36335,"h":36350,"l":36334.5,"c":36340.5,"v":37.065}
{"ts":1651829760000,"o":36340.5,"h":36349,"l":36333,"c":36333,"v":31.5}
{"ts":1651829820000,"o":36333,"h":36347.5,"l":36329,"c":36347.5,"v":20.783}
{"ts":1651829880000,"o":36347.5,"h":36379.5,"l":36347.5,"c":36379,"v":61.218}
{"ts":1651829940000,"o":36379,"h":36407,"l":36370.5,"c":36382.5,"v":124.356}
{"ts":1651830000000,"o":36382.5,"h":36415.5,"l":36368.5,"c":36368.5,"v":117.132}
{"ts":1651830060000,"o":36368.5,"h":36368.5,"l":36341,"c":36353.5,"v":30.386}
{"ts":1651830120000,"o":36353.5,"h":36354,"l":36337.5,"c":36338,"v":19.327}
{"ts":1651830180000,"o":36338,"h":36338,"l":36310,"c":36319.5,"v":116.02}
{"ts":1651830240000,"o":36319.5,"h":36328.5,"l":36319,"c":36328,"v":12.233}
{"ts":1651830300000,"o":36328,"h":36341.5,"l":36314.5,"c":36341.5,"v":38.145}
{"ts":1651830360000,"o":36341.5,"h":36357,"l":36341.5,"c":36357,"v":13.84}
{"ts":1651830420000,"o":36357,"h":36357,"l":36338.5,"c":36338.5,"v":22.776}
{"ts":1651830480000,"o":36338.5,"h":36354.5,"l":36338.5,"c":36354,"v":8.258}
{"ts":1651830540000,"o":36354,"h":36354.5,"l":36349,"c":36349,"v":22.747}
{"ts":1651830600000,"o":36349,"h":36349.5,"l":36346,"c":36349,"v":11.806}
{"ts":1651830660000,"o":36349,"h":36349,"l":36348.5,"c":36348.5,"v":3.473}
{"ts":1651830720000,"o":36348.5,"h":36349,"l":36320,"c":36332.5,"v":63.737}
{"ts":1651830780000,"o":36332.5,"h":36332.5,"l":36332,"c":36332,"v":2.31}
{"ts":1651830840000,"o":36332,"h":36356.5,"l":36332,"c":36356.5,"v":26.025}
{"ts":1651830900000,"o":36356.5,"h":36356.5,"l":36343,"c":36343,"v":21.086}
{"ts":1651830960000,"o":36343,"h":36343.5,"l":36343,"c":36343.5,"v":7.566}
{"ts":1651831020000,"o":36343.5,"h":36364,"l":36343,"c":36359,"v":18.563}
{"ts":1651831080000,"o":36359,"h":36380,"l":36359,"c":36379.5,"v":21.854}
{"ts":1651831140000,"o":36379.5,"h":36379.5,"l":36375,"c":36375.5,"v":20.201}
{"ts":1651831200000,"o":36375.5,"h":36394.5,"l":36366,"c":36394,"v":39.993}
{"ts":1651831260000,"o":36394,"h":36394.5,"l":36339,"c":36339,"v":43.079}
{"ts":1651831320000,"o":36339,"h":36339,"l":36305.5,"c":36322,"v":47.239}
{"ts":1651831380000,"o":36322,"h":36335,"l":36322,"c":36330.5,"v":24.418}
{"ts":1651831440000,"o":36330.5,"h":36330.5,"l":36305,"c":36305,"v":21.538}
{"ts":1651831500000,"o":36305,"h":36305.5,"l":36283.5,"c":36296.5,"v":106.499}
{"ts":1651831560000,"o":36296.5,"h":36300,"l":36263,"c":36299.5,"v":99.402}
{"ts":1651831620000,"o":36299.5,"h":36337.5,"l":36299.5,"c":36306,"v":48.363}
{"ts":1651831680000,"o":36306,"h":36313,"l":36306,"c":36312.5,"v":17.22}
{"ts":1651831740000,"o":36312.5,"h":36313,"l":36312.5,"c":36313,"v":2.023}
{"ts":1651831800000,"o":36313,"h":36313,"l":36294.5,"c":36304,"v":23.492}
{"ts":1651831860000,"o":36304,"h":36304.5,"l":36304,"c":36304,"v":14.088}
{"ts":1651831920000,"o":36304,"h":36319.5,"l":36304,"c":36309.5,"v":12.033}
{"ts":1651831980000,"o":36309.5,"h":36310,"l":36262,"c":36268,"v":90.55}
{"ts":1651832040000,"o":36268,"h":36268,"l":36254,"c":36254,"v":43.734}
{"ts":1651832100000,"o":36254,"h":36264.5,"l":36254,"c":36256.5,"v":27.827}
{"ts":1651832160000,"o":36256.5,"h":36256.5,"l":36235,"c":36235.5,"v":63.314}
{"ts":1651832220000,"o":36235.5,"h":36235.5,"l":36235,"c":36235.5,"v":6.87}
{"ts":1651832280000,"o":36235.5,"h":36235.5,"l":36202,"c":36232,"v":81.477}
{"ts":1651832340000,"o":36232,"h":36232,"l":36220,"c":36220,"v":95.285}
{"ts":1651832400000,"o":36220,"h":36248,"l":36218.5,"c":36247.5,"v":73.165}
{"ts":1651832460000,"o":36247.5,"h":36248,"l":36235,"c":36235.5,"v":22.596}
{"ts":1651832520000,"o":36235.5,"h":36245,"l":36235,"c":36240,"v":14.062}
{"ts":1651832580000,"o":36240,"h":36243,"l":36240,"c":36243,"v":9.213}
{"ts":1651832640000,"o":36243,"h":36253,"l":36242.5,"c":36245,"v":41.311}
{"ts":1651832700000,"o":36245,"h":36245.5,"l":36238.5,"c":36238.5,"v":7.671}
{"ts":1651832760000,"o":36238.5,"h":36240,"l":36238.5,"c":36239.5,"v":24.266}
{"ts":1651832820000,"o":36239.5,"h":36240,"l":36239.5,"c":36239.5,"v":5.916}
{"ts":1651832880000,"o":36239.5,"h":36239.5,"l":36225,"c":36225,"v":24.299}
{"ts":1651832940000,"o":36225,"h":36230,"l":36205.5,"c":36230,"v":30.411}
{"ts":1651833000000,"o":36230,"h":36230,"l":36197,"c":36197,"v":59.346}
{"ts":1651833060000,"o":36197,"h":36218,"l":36197,"c":36207.5,"v":67.65}
{"ts":1651833120000,"o":36207.5,"h":36242.5,"l":36207,"c":36235,"v":28.566}
{"ts":1651833180000,"o":36235,"h":36235.5,"l":36207,"c":36210,"v":18.751}
{"ts":1651833240000,"o":36210,"h":36216.5,"l":36205,"c":36205.5,"v":22.708}
{"ts":1651833300000,"o":36205.5,"h":36208.5,"l":36192,"c":36192.5,"v":31.307}
{"ts":1651833360000,"o":36192.5,"h":36206,"l":36179.5,"c":36206,"v":56.166}
{"ts":1651833420000,"o":36206,"h":36206,"l":36183.5,"c":36195,"v":89.327}
{"ts":1651833480000,"o":36195,"h":36205.5,"l":36188,"c":36205.5,"v":28.718}
{"ts":1651833540000,"o":36205.5,"h":36205.5,"l":36205,"c":36205,"v":6.068}
{"ts":1651833600000,"o":36205,"h":36205.5,"l":36180,"c":36187.5,"v":36.824}
{"ts":1651833660000,"o":36187.5,"h":36197.5,"l":36025.5,"c":36060.5,"v":855.056}
{"ts":1651833720000,"o":36060.5,"h":36108,"l":36041,"c":36107.5,"v":257.014}
{"ts":1651833780000,"o":36107.5,"h":36122,"l":36107.5,"c":36122,"v":75.563}
{"ts":1651833840000,"o":36122,"h":36122,"l":36075,"c":36083.5,"v":148.984}
{"ts":1651833900000,"o":36083.5,"h":36137.5,"l":36075,"c":36137,"v":146.319}
{"ts":1651833960000,"o":36137,"h":36137.5,"l":36114,"c":36114,"v":49.244}
{"ts":1651834020000,"o":36114,"h":36125,"l":36081,"c":36113,"v":95.645}
{"ts":1651834080000,"o":36113,"h":36119,"l":36113,"c":36118.5,"v":16.063}
{"ts":1651834140000,"o":36118.5,"h":36119,"l":36097,"c":36097,"v":52.161}
{"ts":1651834200000,"o":36097,"h":36097.5,"l":36005,"c":36009.5,"v":173.396}
{"ts":1651834260000,"o":36009.5,"h":36055,"l":35915,"c":36054.5,"v":574.484}
{"ts":1651834320000,"o":36054.5,"h":36056,"l":36014.5,"c":36014.5,"v":95.683}
{"ts":1651834380000,"o":36014.5,"h":36015,"l":35982.5,"c":35993,"v":113.14}
{"ts":1651834440000,"o":35993,"h":36030.5,"l":35993,"c":36024.5,"v":195.766}
{"ts":1651834500000,"o":36024.5,"h":36024.5,"l":35974,"c":35978.5,"v":90.221}
{"ts":1651834560000,"o":35978.5,"h":35979,"l":35836,"c":35868.5,"v":627.742}
{"ts":1651834620000,"o":35868.5,"h":35921,"l":35755.5,"c":35805,"v":545.513}
{"ts":1651834680000,"o":35805,"h":35898,"l":35800,"c":35883,"v":276.672}
{"ts":1651834740000,"o":35883,"h":35975,"l":35870,"c":35928.5,"v":260.507}
{"ts":1651834800000,"o":35928.5,"h":35930,"l":35833,"c":35833,"v":170.758}
{"ts":1651834860000,"o":35833,"h":35896,"l":35833,"c":35896,"v":94.364}
{"ts":1651834920000,"o":35896,"h":36030,"l":35895.5,"c":35973,"v":391.572}
{"ts":1651834980000,"o":35973,"h":36118,"l":35972.5,"c":36059.5,"v":384.226}
{"ts":1651835040000,"o":36059.5,"h":36059.5,"l":35974.5,"c":35996,"v":154.316}
{"ts":1651835100000,"o":35996,"h":36046.5,"l":35982.5,"c":36003,"v":108.371}
{"ts":1651835160000,"o":36003,"h":36003,"l":35944.5,"c":35959.5,"v":68.443}
{"ts":1651835220000,"o":35959.5,"h":35965.5,"l":35933.5,"c":35949.5,"v":92.478}
{"ts":1651835280000,"o":35949.5,"h":35953,"l":35935,"c":35935,"v":60.982}
{"ts":1651835340000,"o":35935,"h":35935.5,"l":35884,"c":35884.5,"v":108.45}
{"ts":1651835400000,"o":35884.5,"h":35884.5,"l":35813,"c":35823.5,"v":244.733}
{"ts":1651835460000,"o":35823.5,"h":35823.5,"l":35730,"c":35810,"v":522.287}
{"ts":1651835520000,"o":35810,"h":35810,"l":35684,"c":35726.5,"v":377.068}
{"ts":1651835580000,"o":35726.5,"h":35813,"l":35726.5,"c":35793,"v":275.95}
{"ts":1651835640000,"o":35793,"h":35867,"l":35769,"c":35777,"v":250.351}
{"ts":1651835700000,"o":35777,"h":35833.5,"l":35774,"c":35798,"v":137.57}
{"ts":1651835760000,"o":35798,"h":35810,"l":35780,"c":35785.5,"v":77.33}
{"ts":1651835820000,"o":35785.5,"h":35831,"l":35785.5,"c":35809.5,"v":54.192}
{"ts":1651835880000,"o":35809.5,"h":35826,"l":35781.5,"c":35803,"v":57.821}
{"ts":1651835940000,"o":35803,"h":35810,"l":35793.5,"c":35809.5,"v":39.118}
{"ts":1651836000000,"o":35809.5,"h":35832,"l":35780,"c":35780,"v":101.867}
{"ts":1651836060000,"o":35780,"h":35823.5,"l":35780,"c":35823,"v":65.394}
{"ts":1651836120000,"o":35823,"h":35830,"l":35792,"c":35792,"v":45.521}
{"ts":1651836180000,"o":35792,"h":35802,"l":35785.5,"c":35796.5,"v":31.245}
{"ts":1651836240000,"o":35796.5,"h":35810,"l":35785,"c":35803.5,"v":44.791}
{"ts":1651836300000,"o":35803.5,"h":35803.5,"l":35731.5,"c":35731.5,"v":111.019}
{"ts":1651836360000,"o":35731.5,"h":35737,"l":35660,"c":35672,"v":433.532}
{"ts":1651836420000,"o":35672,"h":35720.5,"l":35640,"c":35640.5,"v":266.771}
{"ts":1651836480000,"o":35640.5,"h":35702,"l":35553.5,"c":35662,"v":572.389}
{"ts":1651836540000,"o":35662,"h":35730,"l":35662,"c":35707.5,"v":286.21}
{"ts":1651836600000,"o":35707.5,"h":35752,"l":35689.5,"c":35730.5,"v":142.341}
{"ts":1651836660000,"o":35730.5,"h":35730.5,"l":35630,"c":35630,"v":140.648}
{"ts":1651836720000,"o":35630,"h":35680,"l":35613,"c":35668.5,"v":154.614}
{"ts":1651836780000,"o":35668.5,"h":35732,"l":35668.5,"c":35732,"v":84.158}
{"ts":1651836840000,"o":35732,"h":35820,"l":35731.5,"c":35820,"v":204.764}
{"ts":1651836900000,"o":35820,"h":35843.5,"l":35776.5,"c":35795,"v":168.25}
{"ts":1651836960000,"o":35795,"h":35819.5,"l":35785,"c":35815.5,"v":110.955}
{"ts":1651837020000,"o":35815.5,"h":35988.5,"l":35813,"c":35933,"v":534.9}
{"ts":1651837080000,"o":35933,"h":35966.5,"l":35851.5,"c":35852,"v":211.947}
{"ts":1651837140000,"o":35852,"h":35897,"l":35833.5,"c":35881,"v":102.329}
{"ts":1651837200000,"o":35881,"h":35932,"l":35847.5,"c":35848,"v":132.296}
{"ts":1651837260000,"o":35848,"h":35881.5,"l":35812,"c":35812.5,"v":81.933}
{"ts":1651837320000,"o":35812.5,"h":35816.5,"l":35772.5,"c":35795,"v":178.867}
{"ts":1651837380000,"o":35795,"h":35820,"l":35782.5,"c":35810,"v":63.804}
{"ts":1651837440000,"o":35810,"h":35810.5,"l":35791.5,"c":35794,"v":27.366}
{"ts":1651837500000,"o":35794,"h":35811.5,"l":35779,"c":35811.5,"v":82.228}
{"ts":1651837560000,"o":35811.5,"h":35819.5,"l":35806.5,"c":35815,"v":53.464}
{"ts":1651837620000,"o":35815,"h":35815.5,"l":35784,"c":35805.5,"v":44.622}
{"ts":1651837680000,"o":35805.5,"h":35828,"l":35805,"c":35828,"v":56.489}
{"ts":1651837740000,"o":35828,"h":35860,"l":35818.5,"c":35818.5,"v":111.035}
{"ts":1651837800000,"o":35818.5,"h":35835.5,"l":35818.5,"c":35830,"v":8.676}
{"ts":1651837860000,"o":35830,"h":35860.5,"l":35829.5,"c":35848,"v":84.464}
{"ts":1651837920000,"o":35848,"h":35886,"l":35847.5,"c":35876.5,"v":45.867}
{"ts":1651837980000,"o":35876.5,"h":35876.5,"l":35791,"c":35791,"v":66.829}
{"ts":1651838040000,"o":35791,"h":35791.5,"l":35750,"c":35780,"v":170.813}
{"ts":1651838100000,"o":35780,"h":35822,"l":35770,"c":35807,"v":54.047}
{"ts":1651838160000,"o":35807,"h":35839.5,"l":35807,"c":35816.5,"v":42.419}
{"ts":1651838220000,"o":35816.5,"h":35821.5,"l":35771,"c":35771,"v":55.117}
{"ts":1651838280000,"o":35771,"h":35777,"l":35761,"c":35776.5,"v":34.396}
{"ts":1651838340000,"o":35776.5,"h":35792.5,"l":35770,"c":35770.5,"v":49.009}
{"ts":1651838400000,"o":35770.5,"h":35815,"l":35770,"c":35796,"v":102.992}
{"ts":1651838460000,"o":35796,"h":35851,"l":35796,"c":35851,"v":110.127}
{"ts":1651838520000,"o":35851,"h":35897,"l":35839,"c":35888.5,"v":132.781}
{"ts":1651838580000,"o":35888.5,"h":35888.5,"l":35854,"c":35858.5,"v":88.693}
{"ts":1651838640000,"o":35858.5,"h":35890,"l":35858,"c":35867.5,"v":40.833}
{"ts":1651838700000,"o":35867.5,"h":35879,"l":35811,"c":35818,"v":68.419}
{"ts":1651838760000,"o":35818,"h":35843,"l":35805,"c":35813,"v":53.76}
{"ts":1651838820000,"o":35813,"h":35825.5,"l":35809,"c":35809,"v":25.188}
{"ts":1651838880000,"o":35809,"h":35825.5,"l":35802,"c":35812.5,"v":24.449}
{"ts":1651838940000,"o":35812.5,"h":35815.5,"l":35800,"c":35800,"v":34.532}
{"ts":1651839000000,"o":35800,"h":35800.5,"l":35800,"c":35800,"v":36.011}
{"ts":1651839060000,"o":35800,"h":35805.5,"l":35769.5,"c":35776.5,"v":67.568}
{"ts":1651839120000,"o":35776.5,"h":35777,"l":35720,"c":35720,"v":142.62}
{"ts":1651839180000,"o":35720,"h":35725,"l":35680,"c":35690.5,"v":235.595}
{"ts":1651839240000,"o":35690.5,"h":35741.5,"l":35689.5,"c":35692.5,"v":106.534}
{"ts":1651839300000,"o":35692.5,"h":35724.5,"l":35692,"c":35695,"v":72.494}
{"ts":1651839360000,"o":35695,"h":35695.5,"l":35672,"c":35695.5,"v":159.754}
{"ts":1651839420000,"o":35695.5,"h":35695.5,"l":35675,"c":35675,"v":57.993}
{"ts":1651839480000,"o":35675,"h":35721.5,"l":35668,"c":35671,"v":198.761}
{"ts":1651839540000,"o":35671,"h":35695.5,"l":35671,"c":35690,"v":52.16}
{"ts":1651839600000,"o":35690,"h":35720.5,"l":35689.5,"c":35710,"v":88.704}
{"ts":1651839660000,"o":35710,"h":35790,"l":35709.5,"c":35786,"v":211.09}
{"ts":1651839720000,"o":35786,"h":35881,"l":35785.5,"c":35827,"v":247.797}
{"ts":1651839780000,"o":35827,"h":35860,"l":35827,"c":35845,"v":102.284}
{"ts":1651839840000,"o":35845,"h":35858.5,"l":35832,"c":35858,"v":84.158}
{"ts":1651839900000,"o":35858,"h":35947,"l":35843,"c":35894.5,"v":301.292}
{"ts":1651839960000,"o":35894.5,"h":35904,"l":35839.5,"c":35840,"v":151.527}
{"ts":1651840020000,"o":35840,"h":35896.5,"l":35817,"c":35892.5,"v":86.742}
{"ts":1651840080000,"o":35892.5,"h":36079,"l":35892.5,"c":36000.5,"v":778.077}
{"ts":1651840140000,"o":36000.5,"h":36013,"l":35934.5,"c":35965.5,"v":279.188}
{"ts":1651840200000,"o":35965.5,"h":36300,"l":35965,"c":36178.5,"v":1397.567}
{"ts":1651840260000,"o":36178.5,"h":36236.5,"l":36033,"c":36114.5,"v":731.492}
{"ts":1651840320000,"o":36114.5,"h":36233,"l":36056,"c":36192,"v":397.749}
{"ts":1651840380000,"o":36192,"h":36222,"l":36140,"c":36156,"v":244.382}
{"ts":1651840440000,"o":36156,"h":36188,"l":36140,"c":36177,"v":129.16}
{"ts":1651840500000,"o":36177,"h":36228,"l":36163.5,"c":36185,"v":275.126}
{"ts":1651840560000,"o":36185,"h":36320,"l":36185,"c":36320,"v":471.95}
{"ts":1651840620000,"o":36320,"h":36333,"l":36250.5,"c":36263,"v":214.19}
{"ts":1651840680000,"o":36263,"h":36272,"l":36245,"c":36260,"v":97.462}
{"ts":1651840740000,"o":36260,"h":36270,"l":36200,"c":36205,"v":152.916}
{"ts":1651840800000,"o":36205,"h":36205.5,"l":36107,"c":36131.5,"v":211.502}
{"ts":1651840860000,"o":36131.5,"h":36132,"l":36062.5,"c":36110,"v":234.627}
{"ts":1651840920000,"o":36110,"h":36138.5,"l":36055,"c":36131,"v":201.818}
{"ts":1651840980000,"o":36131,"h":36172,"l":36081,"c":36091,"v":165.452}
{"ts":1651841040000,"o":36091,"h":36091,"l":36065,"c":36070,"v":55.636}
{"ts":1651841100000,"o":36070,"h":36089,"l":36069.5,"c":36069.5,"v":79.508}
{"ts":1651841160000,"o":36069.5,"h":36070,"l":35900,"c":35909.5,"v":511.891}
{"ts":1651841220000,"o":35909.5,"h":35960,"l":35900,"c":35905.5,"v":261.123}
{"ts":1651841280000,"o":35905.5,"h":35975,"l":35905.5,"c":35937,"v":166.669}
{"ts":1651841340000,"o":35937,"h":35954,"l":35836.5,"c":35864.5,"v":297.61}
{"ts":1651841400000,"o":35864.5,"h":35915,"l":35851,"c":35874.5,"v":221.821}
{"ts":1651841460000,"o":35874.5,"h":35943.5,"l":35874.5,"c":35921,"v":79.803}
{"ts":1651841520000,"o":35921,"h":35921,"l":35882,"c":35885,"v":137.45}
{"ts":1651841580000,"o":35885,"h":35914,"l":35769.5,"c":35800,"v":350.344}
{"ts":1651841640000,"o":35800,"h":35861.5,"l":35760,"c":35854.5,"v":235.404}
{"ts":1651841700000,"o":35854.5,"h":35874,"l":35767,"c":35796.5,"v":121.231}
{"ts":1651841760000,"o":35796.5,"h":35837,"l":35789,"c":35805.5,"v":79.472}
{"ts":1651841820000,"o":35805.5,"h":35869.5,"l":35805.5,"c":35869,"v":66.071}
{"ts":1651841880000,"o":35869,"h":35923.5,"l":35855,"c":35889,"v":121.513}
{"ts":1651841940000,"o":35889,"h":35894,"l":35808.5,"c":35813.5,"v":118.111}
{"ts":1651842000000,"o":35813.5,"h":35900,"l":35813.5,"c":35858,"v":179.054}
{"ts":1651842060000,"o":35858,"h":35858.5,"l":35809.5,"c":35825,"v":150.691}
{"ts":1651842120000,"o":35825,"h":35825.5,"l":35780,"c":35780.5,"v":109.497}
{"ts":1651842180000,"o":35780.5,"h":35810.5,"l":35769,"c":35786,"v":73.343}
{"ts":1651842240000,"o":35786,"h":35800,"l":35710,"c":35710.5,"v":130.787}
{"ts":1651842300000,"o":35710.5,"h":35818,"l":35685.5,"c":35818,"v":327.35}
{"ts":1651842360000,"o":35818,"h":35820,"l":35785,"c":35820,"v":51.5}
{"ts":1651842420000,"o":35820,"h":35861.5,"l":35795,"c":35804,"v":104.941}
{"ts":1651842480000,"o":35804,"h":35804.5,"l":35787,"c":35793.5,"v":29.419}
{"ts":1651842540000,"o":35793.5,"h":35794,"l":35792,"c":35794,"v":13.003}
{"ts":1651842600000,"o":35794,"h":35858.5,"l":35793.5,"c":35848,"v":69.439}
{"ts":1651842660000,"o":35848,"h":35849,"l":35817,"c":35843,"v":60.611}
{"ts":1651842720000,"o":35843,"h":35948.5,"l":35843,"c":35940,"v":221.1}
{"ts":1651842780000,"o":35940,"h":36015.5,"l":35937,"c":35945,"v":264.806}
{"ts":1651842840000,"o":35945,"h":35965.5,"l":35921,"c":35921.5,"v":83.372}
{"ts":1651842900000,"o":35921.5,"h":35946,"l":35870,"c":35897,"v":165.934}
{"ts":1651842960000,"o":35897,"h":35926.5,"l":35886,"c":35926.5,"v":32.086}
{"ts":1651843020000,"o":35926.5,"h":35939.5,"l":35926,"c":35937,"v":26.768}
{"ts":1651843080000,"o":35937,"h":35937,"l":35893,"c":35919,"v":49.292}
{"ts":1651843140000,"o":35919,"h":36023.5,"l":35918.5,"c":35986.5,"v":158.945}
{"ts":1651843200000,"o":35986.5,"h":36007,"l":35930,"c":35942.5,"v":81.575}
{"ts":1651843260000,"o":35942.5,"h":36015,"l":35934,"c":36015,"v":78.61}
{"ts":1651843320000,"o":36015,"h":36021,"l":35984,"c":35984,"v":70.512}
{"ts":1651843380000,"o":35984,"h":35984.5,"l":35914,"c":35955.5,"v":219.73}
{"ts":1651843440000,"o":35955.5,"h":35960,"l":35933.5,"c":35950,"v":50.13}
{"ts":1651843500000,"o":35950,"h":35975.5,"l":35948.5,"c":35953.5,"v":27.089}
{"ts":1651843560000,"o":35953.5,"h":35987,"l":35934,"c":35986.5,"v":34.903}
{"ts":1651843620000,"o":35986.5,"h":35986.5,"l":35960.5,"c":35972.5,"v":48.478}
{"ts":1651843680000,"o":35972.5,"h":35998.5,"l":35968,"c":35998.5,"v":28.645}
{"ts":1651843740000,"o":35998.5,"h":35998.5,"l":35977,"c":35983.5,"v":44.358}
{"ts":1651843800000,"o":35983.5,"h":36049.5,"l":35893,"c":35896.5,"v":347.2}
{"ts":1651843860000,"o":35896.5,"h":35980,"l":35846.5,"c":35980,"v":539.883}
{"ts":1651843920000,"o":35980,"h":35980,"l":35765.5,"c":35765.5,"v":469.329}
{"ts":1651843980000,"o":35765.5,"h":35791,"l":35632,"c":35646.5,"v":775.125}
{"ts":1651844040000,"o":35646.5,"h":35720,"l":35612.5,"c":35652.5,"v":618.401}
{"ts":1651844100000,"o":35652.5,"h":35652.5,"l":35429,"c":35467,"v":1664.192}
{"ts":1651844160000,"o":35467,"h":35501,"l":35250,"c":35299,"v":2460.235}
{"ts":1651844220000,"o":35299,"h":35447.5,"l":35200,"c":35437,"v":1183.306}
{"ts":1651844280000,"o":35437,"h":35442.5,"l":35324,"c":35376,"v":712.372}
{"ts":1651844340000,"o":35376,"h":35399.5,"l":35313.5,"c":35380.5,"v":318.809}
{"ts":1651844400000,"o":35380.5,"h":35515.5,"l":35375.5,"c":35514.5,"v":765.724}
{"ts":1651844460000,"o":35514.5,"h":35850,"l":35514,"c":35792.5,"v":1779.56}
{"ts":1651844520000,"o":35792.5,"h":35797,"l":35661,"c":35697,"v":721.333}
{"ts":1651844580000,"o":35697,"h":35697,"l":35535,"c":35566,"v":569.041}
{"ts":1651844640000,"o":35566,"h":35574,"l":35453.5,"c":35486.5,"v":560.765}
{"ts":1651844700000,"o":35486.5,"h":35623,"l":35431,"c":35510.5,"v":792}
{"ts":1651844760000,"o":35510.5,"h":35511,"l":35390,"c":35390,"v":510.949}
{"ts":1651844820000,"o":35390,"h":35444.5,"l":35305,"c":35358,"v":669.824}
{"ts":1651844880000,"o":35358,"h":35478,"l":35357.5,"c":35438.5,"v":403.949}
{"ts":1651844940000,"o":35438.5,"h":35641,"l":35438.5,"c":35586.5,"v":709.025}
{"ts":1651845000000,"o":35586.5,"h":35700,"l":35555,"c":35576,"v":475.011}
{"ts":1651845060000,"o":35576,"h":35630,"l":35505,"c":35562,"v":466.664}
{"ts":1651845120000,"o":35562,"h":35579,"l":35463,"c":35526.5,"v":277.24}
{"ts":1651845180000,"o":35526.5,"h":35600,"l":35495.5,"c":35558.5,"v":370.27}
{"ts":1651845240000,"o":35558.5,"h":35625.5,"l":35557,"c":35621.5,"v":322.241}
{"ts":1651845300000,"o":35621.5,"h":35690,"l":35585.5,"c":35600.5,"v":537.777}
{"ts":1651845360000,"o":35600.5,"h":35725,"l":35600,"c":35629.5,"v":322.459}
{"ts":1651845420000,"o":35629.5,"h":35682,"l":35620,"c":35681.5,"v":169.35}
{"ts":1651845480000,"o":35681.5,"h":35722.5,"l":35656,"c":35722,"v":163.17}
{"ts":1651845540000,"o":35722,"h":35755,"l":35684,"c":35727.5,"v":207.313}
{"ts":1651845600000,"o":35727.5,"h":35815,"l":35720,"c":35798.5,"v":381.256}
{"ts":1651845660000,"o":35798.5,"h":35950,"l":35795,"c":35837,"v":524.226}
{"ts":1651845720000,"o":35837,"h":35837,"l":35607,"c":35613,"v":422.9}
{"ts":1651845780000,"o":35613,"h":35805.5,"l":35612.5,"c":35779,"v":505.577}
{"ts":1651845840000,"o":35779,"h":35822.5,"l":35759.5,"c":35818,"v":187.234}
{"ts":1651845900000,"o":35818,"h":35949.5,"l":35817.5,"c":35923,"v":480.227}
{"ts":1651845960000,"o":35923,"h":35990,"l":35869.5,"c":35908,"v":422.475}
{"ts":1651846020000,"o":35908,"h":36067,"l":35907.5,"c":35951,"v":648.249}
{"ts":1651846080000,"o":35951,"h":35951,"l":35810,"c":35825,"v":418.82}
{"ts":1651846140000,"o":35825,"h":35860,"l":35800,"c":35800,"v":197.819}
{"ts":1651846200000,"o":35800,"h":35840,"l":35706,"c":35725,"v":377.126}
{"ts":1651846260000,"o":35725,"h":35870,"l":35715,"c":35838.5,"v":309.442}
{"ts":1651846320000,"o":35838.5,"h":35914,"l":35821,"c":35883.5,"v":295.868}
{"ts":1651846380000,"o":35883.5,"h":35979.5,"l":35873.5,"c":35966,"v":332.686}
{"ts":1651846440000,"o":35966,"h":35987,"l":35864.5,"c":35892,"v":322.71}
{"ts":1651846500000,"o":35892,"h":35954.5,"l":35877,"c":35954.5,"v":174.786}
{"ts":1651846560000,"o":35954.5,"h":35980,"l":35918,"c":35918.5,"v":157.902}
{"ts":1651846620000,"o":35918.5,"h":36063,"l":35918.5,"c":36063,"v":340.035}
{"ts":1651846680000,"o":36063,"h":36094,"l":35992,"c":36082.5,"v":416.522}
{"ts":1651846740000,"o":36082.5,"h":36179,"l":36027,"c":36034,"v":771.918}
{"ts":1651846800000,"o":36034,"h":36059.5,"l":35961,"c":35980.5,"v":285.573}
{"ts":1651846860000,"o":35980.5,"h":35980.5,"l":35910,"c":35936,"v":232.109}
{"ts":1651846920000,"o":35936,"h":36074.5,"l":35936,"c":36047,"v":211.5}
{"ts":1651846980000,"o":36047,"h":36047,"l":35930.5,"c":36015,"v":329.296}
{"ts":1651847040000,"o":36015,"h":36050,"l":35976,"c":35997.5,"v":160.515}
{"ts":1651847100000,"o":35997.5,"h":36050,"l":35981,"c":35996.5,"v":176.943}
{"ts":1651847160000,"o":35996.5,"h":36063,"l":35986,"c":36001,"v":235.025}
{"ts":1651847220000,"o":36001,"h":36021.5,"l":35941,"c":35943,"v":223.828}
{"ts":1651847280000,"o":35943,"h":35990.5,"l":35894.5,"c":35894.5,"v":180.636}
{"ts":1651847340000,"o":35894.5,"h":35930.5,"l":35796.5,"c":35811,"v":401.466}
{"ts":1651847400000,"o":35811,"h":35899.5,"l":35804.5,"c":35819.5,"v":279.523}
{"ts":1651847460000,"o":35819.5,"h":35939.5,"l":35819,"c":35900.5,"v":160.901}
{"ts":1651847520000,"o":35900.5,"h":35952.5,"l":35842.5,"c":35843,"v":142.626}
{"ts":1651847580000,"o":35843,"h":35861,"l":35751,"c":35765,"v":276.357}
{"ts":1651847640000,"o":35765,"h":35809.5,"l":35745,"c":35797.5,"v":222.406}
{"ts":1651847700000,"o":35797.5,"h":35825,"l":35733,"c":35782,"v":429.616}
{"ts":1651847760000,"o":35782,"h":35847.5,"l":35773.5,"c":35773.5,"v":209.671}
{"ts":1651847820000,"o":35773.5,"h":35781.5,"l":35741.5,"c":35769,"v":180.915}
{"ts":1651847880000,"o":35769,"h":35815,"l":35740.5,"c":35795.5,"v":120.466}
{"ts":1651847940000,"o":35795.5,"h":35872.5,"l":35795.5,"c":35843,"v":116.293}
{"ts":1651848000000,"o":35843,"h":35953.5,"l":35821.5,"c":35944,"v":244.875}
{"ts":1651848060000,"o":35944,"h":35965,"l":35880.5,"c":35915.5,"v":207.529}
{"ts":1651848120000,"o":35915.5,"h":35918.5,"l":35854.5,"c":35902.5,"v":117.881}
{"ts":1651848180000,"o":35902.5,"h":35950,"l":35867.5,"c":35943,"v":80.123}
{"ts":1651848240000,"o":35943,"h":35960,"l":35899,"c":35901,"v":41.239}
{"ts":1651848300000,"o":35901,"h":36060,"l":35876,"c":36032.5,"v":460.822}
{"ts":1651848360000,"o":36032.5,"h":36140,"l":36002.5,"c":36117,"v":667.411}
{"ts":1651848420000,"o":36117,"h":36137.5,"l":36068,"c":36071.5,"v":415.915}
{"ts":1651848480000,"o":36071.5,"h":36100,"l":36033,"c":36062.5,"v":243.056}
{"ts":1651848540000,"o":36062.5,"h":36116,"l":36050,"c":36096,"v":98.428}
{"ts":1651848600000,"o":36096,"h":36150,"l":36035,"c":36067.5,"v":130.28}
{"ts":1651848660000,"o":36067.5,"h":36074.5,"l":36020,"c":36033.5,"v":78.351}
{"ts":1651848720000,"o":36033.5,"h":36064,"l":36001,"c":36001,"v":106.105}
{"ts":1651848780000,"o":36001,"h":36070,"l":36001,"c":36049.5,"v":67.105}
{"ts":1651848840000,"o":36049.5,"h":36115.5,"l":36035,"c":36102.5,"v":128.605}
{"ts":1651848900000,"o":36102.5,"h":36102.5,"l":36050,"c":36080,"v":88.36}
{"ts":1651848960000,"o":36080,"h":36105,"l":36060.5,"c":36071,"v":113.923}
{"ts":1651849020000,"o":36071,"h":36135,"l":36061.5,"c":36112.5,"v":125.354}
{"ts":1651849080000,"o":36112.5,"h":36148,"l":36110,"c":36147,"v":163.243}
{"ts":1651849140000,"o":36147,"h":36229.5,"l":36117.5,"c":36118,"v":377.249}
{"ts":1651849200000,"o":36118,"h":36175,"l":36105,"c":36167,"v":194.522}
{"ts":1651849260000,"o":36167,"h":36195,"l":36134,"c":36137,"v":79.041}
{"ts":1651849320000,"o":36137,"h":36150.5,"l":36100,"c":36105,"v":172.234}
{"ts":1651849380000,"o":36105,"h":36105.5,"l":36055.5,"c":36071.5,"v":186.101}
{"ts":1651849440000,"o":36071.5,"h":36110,"l":36071,"c":36089.5,"v":37.991}
{"ts":1651849500000,"o":36089.5,"h":36130,"l":36071.5,"c":36091.5,"v":93.299}
{"ts":1651849560000,"o":36091.5,"h":36132.5,"l":36080,"c":36132.5,"v":105.667}
{"ts":1651849620000,"o":36132.5,"h":36136,"l":36080,"c":36092.5,"v":75.797}
{"ts":1651849680000,"o":36092.5,"h":36189,"l":36090.5,"c":36180,"v":139.59}
{"ts":1651849740000,"o":36180,"h":36221,"l":36171,"c":36192,"v":149.481}
{"ts":1651849800000,"o":36192,"h":36194,"l":36088,"c":36088.5,"v":88.255}
{"ts":1651849860000,"o":36088.5,"h":36106.5,"l":36088.5,"c":36100.5,"v":46.38}
{"ts":1651849920000,"o":36100.5,"h":36142,"l":36087.5,"c":36142,"v":112.743}
{"ts":1651849980000,"o":36142,"h":36162,"l":36120,"c":36149,"v":76.041}
{"ts":1651850040000,"o":36149,"h":36189.5,"l":36148.5,"c":36187.5,"v":107.809}
{"ts":1651850100000,"o":36187.5,"h":36221,"l":36154.5,"c":36213,"v":161.428}
{"ts":1651850160000,"o":36213,"h":36221,"l":36160,"c":36169.5,"v":80.98}
{"ts":1651850220000,"o":36169.5,"h":36209,"l":36155,"c":36208.5,"v":66.604}
{"ts":1651850280000,"o":36208.5,"h":36221,"l":36164.5,"c":36186,"v":144.734}
{"ts":1651850340000,"o":36186,"h":36215,"l":36171,"c":36192,"v":75.895}
{"ts":1651850400000,"o":36192,"h":36204,"l":36160,"c":36200,"v":73.268}
{"ts":1651850460000,"o":36200,"h":36290,"l":36199.5,"c":36290,"v":286.497}
{"ts":1651850520000,"o":36290,"h":36323,"l":36266.5,"c":36289.5,"v":327.997}
{"ts":1651850580000,"o":36289.5,"h":36310,"l":36269,"c":36292,"v":130.321}
{"ts":1651850640000,"o":36292,"h":36400,"l":36292,"c":36379.5,"v":342.986}
{"ts":1651850700000,"o":36379.5,"h":36423,"l":36346,"c":36400,"v":225.201}
{"ts":1651850760000,"o":36400,"h":36400.5,"l":36281,"c":36295.5,"v":252.383}
{"ts":1651850820000,"o":36295.5,"h":36345,"l":36289,"c":36313,"v":118.303}
{"ts":1651850880000,"o":36313,"h":36350,"l":36296,"c":36315.5,"v":150.045}
{"ts":1651850940000,"o":36315.5,"h":36316.5,"l":36266,"c":36282,"v":82.843}
{"ts":1651851000000,"o":36282,"h":36302.5,"l":36244.5,"c":36274.5,"v":137.058}
{"ts":1651851060000,"o":36274.5,"h":36300,"l":36234,"c":36240,"v":107.635}
{"ts":1651851120000,"o":36240,"h":36240.5,"l":36162,"c":36190.5,"v":269.402}
{"ts":1651851180000,"o":36190.5,"h":36200,"l":36141.5,"c":36161,"v":211.7}
{"ts":1651851240000,"o":36161,"h":36161.5,"l":36114,"c":36115,"v":131.463}
{"ts":1651851300000,"o":36115,"h":36165,"l":36100.5,"c":36123.5,"v":140.378}
{"ts":1651851360000,"o":36123.5,"h":36151.5,"l":36086.5,"c":36127,"v":139.139}
{"ts":1651851420000,"o":36127,"h":36140,"l":36068.5,"c":36068.5,"v":119.281}
{"ts":1651851480000,"o":36068.5,"h":36096,"l":35968.5,"c":35997,"v":445.805}
{"ts":1651851540000,"o":35997,"h":36067,"l":35996.5,"c":36005,"v":194.008}
{"ts":1651851600000,"o":36005,"h":36048.5,"l":36004.5,"c":36029.5,"v":127.318}
{"ts":1651851660000,"o":36029.5,"h":36085,"l":36029.5,"c":36064,"v":160.524}
{"ts":1651851720000,"o":36064,"h":36112,"l":36063.5,"c":36095,"v":208.78}
{"ts":1651851780000,"o":36095,"h":36098,"l":36053,"c":36083,"v":71.648}
{"ts":1651851840000,"o":36083,"h":36121,"l":36058,"c":36058.5,"v":173.811}
{"ts":1651851900000,"o":36058.5,"h":36066,"l":36008.5,"c":36023,"v":164.934}
{"ts":1651851960000,"o":36023,"h":36087.5,"l":36023,"c":36038,"v":74.603}
{"ts":1651852020000,"o":36038,"h":36057.5,"l":36029.5,"c":36057.5,"v":51.585}
{"ts":1651852080000,"o":36057.5,"h":36067.5,"l":36045,"c":36055,"v":32.35}
{"ts":1651852140000,"o":36055,"h":36085,"l":36052.5,"c":36078,"v":44.455}
{"ts":1651852200000,"o":36078,"h":36129.5,"l":36056.5,"c":36067.5,"v":123.308}
{"ts":1651852260000,"o":36067.5,"h":36199.5,"l":36067.5,"c":36169,"v":205.659}
{"ts":1651852320000,"o":36169,"h":36169,"l":36090,"c":36090,"v":100.007}
{"ts":1651852380000,"o":36090,"h":36090.5,"l":35910,"c":35961.5,"v":427.206}
{"ts":1651852440000,"o":35961.5,"h":36001.5,"l":35941.5,"c":36001,"v":88.297}
{"ts":1651852500000,"o":36001,"h":36029,"l":35999.5,"c":36009.5,"v":88.733}
{"ts":1651852560000,"o":36009.5,"h":36043,"l":36008.5,"c":36010,"v":56.22}
{"ts":1651852620000,"o":36010,"h":36045.5,"l":35990.5,"c":36043,"v":73.667}
{"ts":1651852680000,"o":36043,"h":36043,"l":35937.5,"c":35937.5,"v":139.861}
{"ts":1651852740000,"o":35937.5,"h":35984,"l":35936.5,"c":35980,"v":87.754}
{"ts":1651852800000,"o":35980,"h":35980,"l":35956,"c":35976.5,"v":85.174}
{"ts":1651852860000,"o":35976.5,"h":36054,"l":35970,"c":36028.5,"v":123.258}
{"ts":1651852920000,"o":36028.5,"h":36095.5,"l":35992,"c":36067,"v":128.29}
{"ts":1651852980000,"o":36067,"h":36090.5,"l":36046,"c":36081.5,"v":168.919}
{"ts":1651853040000,"o":36081.5,"h":36094,"l":36065,"c":36087,"v":40.587}
{"ts":1651853100000,"o":36087,"h":36136,"l":36076.5,"c":36121.5,"v":106.909}
{"ts":1651853160000,"o":36121.5,"h":36191.5,"l":36107,"c":36171,"v":170.883}
{"ts":1651853220000,"o":36171,"h":36198,"l":36138,"c":36144,"v":99.202}
{"ts":1651853280000,"o":36144,"h":36150,"l":36108,"c":36113,"v":35.188}
{"ts":1651853340000,"o":36113,"h":36119,"l":36041.5,"c":36050.5,"v":63.904}
{"ts":1651853400000,"o":36050.5,"h":36125,"l":36016.5,"c":36124,"v":114.172}
{"ts":1651853460000,"o":36124,"h":36124,"l":36014,"c":36014.5,"v":95.416}
{"ts":1651853520000,"o":36014.5,"h":36027,"l":35954,"c":36008,"v":121.186}
{"ts":1651853580000,"o":36008,"h":36008.5,"l":35922,"c":35950,"v":233.493}
{"ts":1651853640000,"o":35950,"h":35968.5,"l":35895,"c":35968.5,"v":188.733}
{"ts":1651853700000,"o":35968.5,"h":35968.5,"l":35918,"c":35931.5,"v":160.122}
{"ts":1651853760000,"o":35931.5,"h":36010,"l":35931.5,"c":35966,"v":72.59}
{"ts":1651853820000,"o":35966,"h":36023,"l":35966,"c":35992.5,"v":44.516}
{"ts":1651853880000,"o":35992.5,"h":36030,"l":35992.5,"c":36014.5,"v":41.345}
{"ts":1651853940000,"o":36014.5,"h":36097,"l":35976,"c":35976.5,"v":154.182}
{"ts":1651854000000,"o":35976.5,"h":36074.5,"l":35976,"c":36063,"v":70.177}
{"ts":1651854060000,"o":36063,"h":36092.5,"l":36042.5,"c":36060,"v":81.545}
{"ts":1651854120000,"o":36060,"h":36122,"l":36059.5,"c":36118.5,"v":164.244}
{"ts":1651854180000,"o":36118.5,"h":36146.5,"l":36083,"c":36090.5,"v":119.307}
{"ts":1651854240000,"o":36090.5,"h":36115,"l":36057,"c":36061,"v":86.597}
{"ts":1651854300000,"o":36061,"h":36148.5,"l":36057,"c":36104,"v":86.206}
{"ts":1651854360000,"o":36104,"h":36114.5,"l":36083,"c":36103,"v":39.999}
{"ts":1651854420000,"o":36103,"h":36103.5,"l":36064.5,"c":36079.5,"v":26.416}
{"ts":1651854480000,"o":36079.5,"h":36097.5,"l":36050,"c":36092.5,"v":30.321}
{"ts":1651854540000,"o":36092.5,"h":36129,"l":36092.5,"c":36096.5,"v":101.048}
{"ts":1651854600000,"o":36096.5,"h":36106,"l":36038,"c":36066.5,"v":58.594}
{"ts":1651854660000,"o":36066.5,"h":36125,"l":36066,"c":36104.5,"v":109.882}
{"ts":1651854720000,"o":36104.5,"h":36149,"l":36091.5,"c":36091.5,"v":100.471}
{"ts":1651854780000,"o":36091.5,"h":36124,"l":36091.5,"c":36110,"v":46.467}
{"ts":1651854840000,"o":36110,"h":36166,"l":36110,"c":36154,"v":153.728}
{"ts":1651854900000,"o":36154,"h":36178,"l":36124,"c":36151.5,"v":64.504}
{"ts":1651854960000,"o":36151.5,"h":36178.5,"l":36097,"c":36097.5,"v":62.497}
{"ts":1651855020000,"o":36097.5,"h":36097.5,"l":36050,"c":36078,"v":52.011}
{"ts":1651855080000,"o":36078,"h":36105,"l":36072.5,"c":36101,"v":40.964}
{"ts":1651855140000,"o":36101,"h":36164,"l":36101,"c":36130,"v":85.847}
{"ts":1651855200000,"o":36130,"h":36139,"l":36086,"c":36137,"v":43.309}
{"ts":1651855260000,"o":36137,"h":36149.5,"l":36085,"c":36106.5,"v":42.435}
{"ts":1651855320000,"o":36106.5,"h":36115.5,"l":36090.5,"c":36115,"v":36.321}
{"ts":1651855380000,"o":36115,"h":36132,"l":36104.5,"c":36126.5,"v":42}
{"ts":1651855440000,"o":36126.5,"h":36130,"l":36108.5,"c":36130,"v":12.687}
{"ts":1651855500000,"o":36130,"h":36149.5,"l":36121,"c":36124.5,"v":66.59}
{"ts":1651855560000,"o":36124.5,"h":36129.5,"l":36093,"c":36093,"v":33.936}
{"ts":1651855620000,"o":36093,"h":36100,"l":36085.5,"c":36085.5,"v":25.017}
{"ts":1651855680000,"o":36085.5,"h":36115.5,"l":36074,"c":36115,"v":31.655}
{"ts":1651855740000,"o":36115,"h":36123.5,"l":36074.5,"c":36074.5,"v":119.206}
{"ts":1651855800000,"o":36074.5,"h":36077.5,"l":35994,"c":36072.5,"v":150.825}
{"ts":1651855860000,"o":36072.5,"h":36082,"l":36052,"c":36070,"v":52.988}
{"ts":1651855920000,"o":36070,"h":36152,"l":36058,"c":36142.5,"v":81.677}
{"ts":1651855980000,"o":36142.5,"h":36219,"l":36142.5,"c":36180,"v":313.572}
{"ts":1651856040000,"o":36180,"h":36189.5,"l":36163.5,"c":36164,"v":31.237}
{"ts":1651856100000,"o":36164,"h":36170,"l":36133,"c":36166,"v":41.971}
{"ts":1651856160000,"o":36166,"h":36212,"l":36166,"c":36184.5,"v":61.364}
{"ts":1651856220000,"o":36184.5,"h":36200,"l":36174,"c":36190.5,"v":57.589}
{"ts":1651856280000,"o":36190.5,"h":36213.5,"l":36190.5,"c":36204.5,"v":26.789}
{"ts":1651856340000,"o":36204.5,"h":36216,"l":36187,"c":36195.5,"v":54.844}
{"ts":1651856400000,"o":36195.5,"h":36208.5,"l":36160,"c":36160.5,"v":62.145}
{"ts":1651856460000,"o":36160.5,"h":36179,"l":36154,"c":36154,"v":22.711}
{"ts":1651856520000,"o":36154,"h":36174.5,"l":36150,"c":36150.5,"v":30.152}
{"ts":1651856580000,"o":36150.5,"h":36166,"l":36140,"c":36156,"v":32.325}
{"ts":1651856640000,"o":36156,"h":36215.5,"l":36156,"c":36199.5,"v":63.715}
{"ts":1651856700000,"o":36199.5,"h":36199.5,"l":36113.5,"c":36120,"v":46.425}
{"ts":1651856760000,"o":36120,"h":36128,"l":36101.5,"c":36119.5,"v":59.476}
{"ts":1651856820000,"o":36119.5,"h":36131.5,"l":36107.5,"c":36131.5,"v":49.123}
{"ts":1651856880000,"o":36131.5,"h":36170,"l":36117.5,"c":36155,"v":36.549}
{"ts":1651856940000,"o":36155,"h":36170.5,"l":36135,"c":36145,"v":15.672}
{"ts":1651857000000,"o":36145,"h":36145,"l":36126,"c":36137.5,"v":27.531}
{"ts":1651857060000,"o":36137.5,"h":36146,"l":36122,"c":36145.5,"v":21.049}
{"ts":1651857120000,"o":36145.5,"h":36158,"l":36113.5,"c":36113.5,"v":17.97}
{"ts":1651857180000,"o":36113.5,"h":36114.5,"l":36093.5,"c":36114.5,"v":89.085}
{"ts":1651857240000,"o":36114.5,"h":36114.5,"l":36102,"c":36103,"v":34.002}
{"ts":1651857300000,"o":36103,"h":36121,"l":36082.5,"c":36082.5,"v":41.426}
{"ts":1651857360000,"o":36082.5,"h":36089.5,"l":36056.5,"c":36089.5,"v":135.622}
{"ts":1651857420000,"o":36089.5,"h":36099,"l":36059,"c":36063,"v":25.411}
{"ts":1651857480000,"o":36063,"h":36063.5,"l":36021,"c":36024,"v":123.557}
{"ts":1651857540000,"o":36024,"h":36050,"l":36023.5,"c":36049.5,"v":95.45}
{"ts":1651857600000,"o":36049.5,"h":36050,"l":35978,"c":36046.5,"v":317.39}
{"ts":1651857660000,"o":36046.5,"h":36096.5,"l":36035,"c":36081,"v":47.712}
{"ts":1651857720000,"o":36081,"h":36081,"l":36051.5,"c":36063,"v":30.237}
{"ts":1651857780000,"o":36063,"h":36155,"l":36063,"c":36090,"v":109.031}
{"ts":1651857840000,"o":36090,"h":36110,"l":36052.5,"c":36053,"v":40.665}
{"ts":1651857900000,"o":36053,"h":36079.5,"l":36050,"c":36063,"v":40.622}
{"ts":1651857960000,"o":36063,"h":36063.5,"l":36035,"c":36045,"v":39.715}
{"ts":1651858020000,"o":36045,"h":36090.5,"l":36035,"c":36090.5,"v":14.131}
{"ts":1651858080000,"o":36090.5,"h":36120,"l":36074,"c":36074,"v":45.626}
{"ts":1651858140000,"o":36074,"h":36078.5,"l":36051,"c":36072,"v":34.628}
{"ts":1651858200000,"o":36072,"h":36094.5,"l":36071.5,"c":36094.5,"v":28.428}
{"ts":1651858260000,"o":36094.5,"h":36107.5,"l":36060.5,"c":36061,"v":12.992}
{"ts":1651858320000,"o":36061,"h":36061,"l":36035.5,"c":36041.5,"v":33.983}
{"ts":1651858380000,"o":36041.5,"h":36049,"l":36041.5,"c":36049,"v":21.896}
{"ts":1651858440000,"o":36049,"h":36064,"l":36049,"c":36055.5,"v":17.552}
{"ts":1651858500000,"o":36055.5,"h":36084.5,"l":36052,"c":36084,"v":15.501}
{"ts":1651858560000,"o":36084,"h":36109.5,"l":36028,"c":36044.5,"v":60.746}
{"ts":1651858620000,"o":36044.5,"h":36051,"l":35980,"c":36000.5,"v":83.943}
{"ts":1651858680000,"o":36000.5,"h":36018,"l":35994.5,"c":36016,"v":71.407}
{"ts":1651858740000,"o":36016,"h":36023.5,"l":36011,"c":36020,"v":40.168}
{"ts":1651858800000,"o":36020,"h":36086.5,"l":36020,"c":36046,"v":53.269}
{"ts":1651858860000,"o":36046,"h":36063.5,"l":36002.5,"c":36002.5,"v":39.673}
{"ts":1651858920000,"o":36002.5,"h":36024.5,"l":35985,"c":36012.5,"v":61.261}
{"ts":1651858980000,"o":36012.5,"h":36056,"l":36011,"c":36011,"v":50.398}
{"ts":1651859040000,"o":36011,"h":36014.5,"l":35974.5,"c":36009.5,"v":130.216}
{"ts":1651859100000,"o":36009.5,"h":36043,"l":36002,"c":36006.5,"v":46.13}
{"ts":1651859160000,"o":36006.5,"h":36019.5,"l":35978,"c":35991.5,"v":70.382}
{"ts":1651859220000,"o":35991.5,"h":36020,"l":35980.5,"c":36010,"v":34.429}
{"ts":1651859280000,"o":36010,"h":36020,"l":35992.5,"c":35993,"v":61.151}
{"ts":1651859340000,"o":35993,"h":36012,"l":35927.5,"c":35959.5,"v":301.764}
{"ts":1651859400000,"o":35959.5,"h":35966.5,"l":35870.5,"c":35913.5,"v":208.248}
{"ts":1651859460000,"o":35913.5,"h":35945.5,"l":35913,"c":35935.5,"v":64.217}
{"ts":1651859520000,"o":35935.5,"h":35935.5,"l":35884.5,"c":35901.5,"v":112.983}
{"ts":1651859580000,"o":35901.5,"h":35902,"l":35810,"c":35864.5,"v":414.968}
{"ts":1651859640000,"o":35864.5,"h":35880,"l":35834.5,"c":35857,"v":118.925}
{"ts":1651859700000,"o":35857,"h":35913,"l":35856.5,"c":35913,"v":71.587}
{"ts":1651859760000,"o":35913,"h":35913,"l":35870,"c":35885,"v":53.221}
{"ts":1651859820000,"o":35885,"h":35885.5,"l":35875.5,"c":35885.5,"v":10.738}
{"ts":1651859880000,"o":35885.5,"h":35885.5,"l":35877,"c":35881.5,"v":41.904}
{"ts":1651859940000,"o":35881.5,"h":35885,"l":35862,"c":35869,"v":41.167}
{"ts":1651860000000,"o":35869,"h":35885,"l":35850,"c":35885,"v":51.814}
{"ts":1651860060000,"o":35885,"h":35899.5,"l":35884.5,"c":35896.5,"v":44.12}
{"ts":1651860120000,"o":35896.5,"h":35931,"l":35893,"c":35910,"v":105.815}
{"ts":1651860180000,"o":35910,"h":35914.5,"l":35880,"c":35885,"v":57.896}
{"ts":1651860240000,"o":35885,"h":35905.5,"l":35860,"c":35863.5,"v":63.12}
{"ts":1651860300000,"o":35863.5,"h":35863.5,"l":35833.5,"c":35845,"v":132.224}
{"ts":1651860360000,"o":35845,"h":35845,"l":35830,"c":35837.5,"v":73.773}
{"ts":1651860420000,"o":35837.5,"h":35837.5,"l":35830,"c":35837.5,"v":36.739}
{"ts":1651860480000,"o":35837.5,"h":35861.5,"l":35837,"c":35857,"v":21.272}
{"ts":1651860540000,"o":35857,"h":35857,"l":35832,"c":35832,"v":17.063}
{"ts":1651860600000,"o":35832,"h":35861,"l":35832,"c":35860.5,"v":35.744}
{"ts":1651860660000,"o":35860.5,"h":35915,"l":35860.5,"c":35907.5,"v":199.128}
{"ts":1651860720000,"o":35907.5,"h":35914,"l":35896.5,"c":35897,"v":69.777}
{"ts":1651860780000,"o":35897,"h":35900,"l":35868.5,"c":35868.5,"v":48.451}
{"ts":1651860840000,"o":35868.5,"h":35885,"l":35868,"c":35885,"v":35.685}
{"ts":1651860900000,"o":35885,"h":35965.5,"l":35885,"c":35956,"v":117.426}
{"ts":1651860960000,"o":35956,"h":35956,"l":35903.5,"c":35904,"v":29.4}
{"ts":1651861020000,"o":35904,"h":35960,"l":35900,"c":35942.5,"v":110.705}
{"ts":1651861080000,"o":35942.5,"h":35951.5,"l":35936,"c":35949.5,"v":86.4}
{"ts":1651861140000,"o":35949.5,"h":35979,"l":35943.5,"c":35953.5,"v":68.892}
{"ts":1651861200000,"o":35953.5,"h":35954,"l":35909,"c":35927,"v":73.857}
{"ts":1651861260000,"o":35927,"h":35936.5,"l":35925.5,"c":35934.5,"v":8.728}
{"ts":1651861320000,"o":35934.5,"h":35939,"l":35923.5,"c":35923.5,"v":19.238}
{"ts":1651861380000,"o":35923.5,"h":35935.5,"l":35908,"c":35922.5,"v":70.879}
{"ts":1651861440000,"o":35922.5,"h":35994,"l":35922,"c":35934.5,"v":186.691}
{"ts":1651861500000,"o":35934.5,"h":35934.5,"l":35888,"c":35895,"v":87.447}
{"ts":1651861560000,"o":35895,"h":35895,"l":35880,"c":35883.5,"v":51.253}
{"ts":1651861620000,"o":35883.5,"h":35926,"l":35883.5,"c":35921,"v":33.804}
{"ts":1651861680000,"o":35921,"h":35948.5,"l":35911.5,"c":35916,"v":72.586}
{"ts":1651861740000,"o":35916,"h":35944,"l":35916,"c":35917,"v":32.351}
{"ts":1651861800000,"o":35917,"h":35950,"l":35895,"c":35912,"v":39.977}
{"ts":1651861860000,"o":35912,"h":35927,"l":35890.5,"c":35894.5,"v":55.913}
{"ts":1651861920000,"o":35894.5,"h":35895,"l":35853,"c":35855,"v":94.53}
{"ts":1651861980000,"o":35855,"h":35860.5,"l":35825,"c":35860.5,"v":78.015}
{"ts":1651862040000,"o":35860.5,"h":35880,"l":35853,"c":35879.5,"v":33.596}
{"ts":1651862100000,"o":35879.5,"h":35905,"l":35868.5,"c":35904.5,"v":30.352}
{"ts":1651862160000,"o":35904.5,"h":35929,"l":35886.5,"c":35917,"v":85.119}
{"ts":1651862220000,"o":35917,"h":35925,"l":35911,"c":35911,"v":10.73}
{"ts":1651862280000,"o":35911,"h":35930,"l":35911,"c":35927,"v":32.489}
{"ts":1651862340000,"o":35927,"h":35973,"l":35916,"c":35969,"v":51.656}
{"ts":1651862400000,"o":35969,"h":35975,"l":35957.5,"c":35960.5,"v":49.797}
{"ts":1651862460000,"o":35960.5,"h":35985.5,"l":35960.5,"c":35980,"v":46.919}
{"ts":1651862520000,"o":35980,"h":35980,"l":35963.5,"c":35963.5,"v":30.903}
{"ts":1651862580000,"o":35963.5,"h":35970,"l":35956,"c":35956,"v":15.884}
{"ts":1651862640000,"o":35956,"h":35956.5,"l":35935.5,"c":35936.5,"v":44.609}
{"ts":1651862700000,"o":35936.5,"h":35969,"l":35933,"c":35949,"v":31.726}
{"ts":1651862760000,"o":35949,"h":35970,"l":35940,"c":35970,"v":17.837}
{"ts":1651862820000,"o":35970,"h":35970,"l":35919.5,"c":35920,"v":23.024}
{"ts":1651862880000,"o":35920,"h":35970,"l":35915.5,"c":35960,"v":50.072}
{"ts":1651862940000,"o":35960,"h":36036,"l":35960,"c":36021.5,"v":140.7}
{"ts":1651863000000,"o":36021.5,"h":36088.5,"l":36016,"c":36022,"v":188.464}
{"ts":1651863060000,"o":36022,"h":36031,"l":35992,"c":35992,"v":111.701}
{"ts":1651863120000,"o":35992,"h":36004.5,"l":35976,"c":35981.5,"v":34.686}
{"ts":1651863180000,"o":35981.5,"h":36008.5,"l":35976,"c":36008.5,"v":23.378}
{"ts":1651863240000,"o":36008.5,"h":36034.5,"l":36000.5,"c":36020.5,"v":31.642}
{"ts":1651863300000,"o":36020.5,"h":36047,"l":35990,"c":35992.5,"v":42.645}
{"ts":1651863360000,"o":35992.5,"h":36013.5,"l":35974,"c":35985.5,"v":40.907}
{"ts":1651863420000,"o":35985.5,"h":36010,"l":35985,"c":36003.5,"v":26.139}
{"ts":1651863480000,"o":36003.5,"h":36017,"l":35984.5,"c":35985,"v":28.964}
{"ts":1651863540000,"o":35985,"h":35985.5,"l":35924,"c":35924,"v":89.09}
{"ts":1651863600000,"o":35924,"h":35936,"l":35892,"c":35896.5,"v":104.872}
{"ts":1651863660000,"o":35896.5,"h":35920.5,"l":35876.5,"c":35887,"v":86.991}
{"ts":1651863720000,"o":35887,"h":35887,"l":35866,"c":35886,"v":27.445}
{"ts":1651863780000,"o":35886,"h":35907.5,"l":35886,"c":35900,"v":14.425}
{"ts":1651863840000,"o":35900,"h":35964,"l":35900,"c":35963.5,"v":28.015}
{"ts":1651863900000,"o":35963.5,"h":36006,"l":35935,"c":35935,"v":68.813}
{"ts":1651863960000,"o":35935,"h":35935.5,"l":35885.5,"c":35899,"v":43.285}
{"ts":1651864020000,"o":35899,"h":35907,"l":35899,"c":35900,"v":8.151}
{"ts":1651864080000,"o":35900,"h":35900,"l":35893.5,"c":35900,"v":66.067}
{"ts":1651864140000,"o":35900,"h":35909.5,"l":35899.5,"c":35901.5,"v":28.033}
{"ts":1651864200000,"o":35901.5,"h":35955,"l":35901,"c":35917,"v":64.827}
{"ts":1651864260000,"o":35917,"h":35939,"l":35903.5,"c":35932.5,"v":20.993}
{"ts":1651864320000,"o":35932.5,"h":35972,"l":35932.5,"c":35965,"v":37.359}
{"ts":1651864380000,"o":35965,"h":35978,"l":35950,"c":35964,"v":35.029}
{"ts":1651864440000,"o":35964,"h":35970,"l":35934.5,"c":35934.5,"v":11.586}
{"ts":1651864500000,"o":35934.5,"h":35945,"l":35911.5,"c":35912,"v":23.104}
{"ts":1651864560000,"o":35912,"h":35913.5,"l":35904.5,"c":35905,"v":29.079}
{"ts":1651864620000,"o":35905,"h":35926,"l":35880,"c":35880,"v":85.305}
{"ts":1651864680000,"o":35880,"h":35923.5,"l":35867.5,"c":35906.5,"v":85.141}
{"ts":1651864740000,"o":35906.5,"h":35960,"l":35897,"c":35925.5,"v":31.421}
{"ts":1651864800000,"o":35925.5,"h":35925.5,"l":35870,"c":35870,"v":38.813}
{"ts":1651864860000,"o":35870,"h":35880.5,"l":35850,"c":35880.5,"v":62.139}
{"ts":1651864920000,"o":35880.5,"h":35895.5,"l":35867,"c":35867,"v":20.621}
{"ts":1651864980000,"o":35867,"h":35876,"l":35834.5,"c":35844,"v":155.902}
{"ts":1651865040000,"o":35844,"h":35850,"l":35834,"c":35850,"v":29.851}
{"ts":1651865100000,"o":35850,"h":35863.5,"l":35833.5,"c":35841,"v":37.774}
{"ts":1651865160000,"o":35841,"h":35876.5,"l":35825,"c":35876.5,"v":38.915}
{"ts":1651865220000,"o":35876.5,"h":35959.5,"l":35864.5,"c":35935.5,"v":128.572}
{"ts":1651865280000,"o":35935.5,"h":35969.5,"l":35931.5,"c":35961,"v":94.71}
{"ts":1651865340000,"o":35961,"h":35961,"l":35946,"c":35946,"v":42.783}
{"ts":1651865400000,"o":35946,"h":35997,"l":35944.5,"c":35997,"v":67.579}
{"ts":1651865460000,"o":35997,"h":36024.5,"l":35996.5,"c":36005,"v":103.596}
{"ts":1651865520000,"o":36005,"h":36010.5,"l":35964,"c":35970.5,"v":84.926}
{"ts":1651865580000,"o":35970.5,"h":36008,"l":35970,"c":36002,"v":13.631}
{"ts":1651865640000,"o":36002,"h":36015,"l":36000,"c":36015,"v":15.108}
{"ts":1651865700000,"o":36015,"h":36059.5,"l":36014.5,"c":36056.5,"v":110.841}
{"ts":1651865760000,"o":36056.5,"h":36059.5,"l":36021,"c":36021.5,"v":75.199}
{"ts":1651865820000,"o":36021.5,"h":36056.5,"l":36021.5,"c":36045,"v":20.071}
{"ts":1651865880000,"o":36045,"h":36135.5,"l":36044.5,"c":36097.5,"v":171.33}
{"ts":1651865940000,"o":36097.5,"h":36110,"l":36001,"c":36037.5,"v":321.175}
{"ts":1651866000000,"o":36037.5,"h":36080.5,"l":36037,"c":36064,"v":38.255}
{"ts":1651866060000,"o":36064,"h":36067,"l":36042,"c":36064.5,"v":49.651}
{"ts":1651866120000,"o":36064.5,"h":36065,"l":36050,"c":36051.5,"v":19.934}
{"ts":1651866180000,"o":36051.5,"h":36052,"l":36026.5,"c":36049.5,"v":31.633}
{"ts":1651866240000,"o":36049.5,"h":36070,"l":36035,"c":36035,"v":29.651}
{"ts":1651866300000,"o":36035,"h":36059,"l":36016,"c":36049,"v":63.941}
{"ts":1651866360000,"o":36049,"h":36115,"l":36049,"c":36091.5,"v":61.043}
{"ts":1651866420000,"o":36091.5,"h":36095,"l":36077.5,"c":36095,"v":12.145}
{"ts":1651866480000,"o":36095,"h":36112.5,"l":36095,"c":36103.5,"v":16.534}
{"ts":1651866540000,"o":36103.5,"h":36105,"l":36076.5,"c":36096,"v":53.176}
{"ts":1651866600000,"o":36096,"h":36128.5,"l":36096,"c":36106.5,"v":33.237}
{"ts":1651866660000,"o":36106.5,"h":36108.5,"l":36070.5,"c":36075,"v":17.184}
{"ts":1651866720000,"o":36075,"h":36080,"l":36063,"c":36078,"v":15.536}
{"ts":1651866780000,"o":36078,"h":36078,"l":36070,"c":36078,"v":9.371}
{"ts":1651866840000,"o":36078,"h":36087,"l":36063,"c":36068,"v":29.474}
{"ts":1651866900000,"o":36068,"h":36068,"l":36017,"c":36037.5,"v":48.237}
{"ts":1651866960000,"o":36037.5,"h":36040,"l":35931.5,"c":35940,"v":259.491}
{"ts":1651867020000,"o":35940,"h":35964.5,"l":35921,"c":35964.5,"v":24.567}
{"ts":1651867080000,"o":35964.5,"h":35990.5,"l":35964.5,"c":35976,"v":18.907}
{"ts":1651867140000,"o":35976,"h":36006.5,"l":35964,"c":35985,"v":55.981}
{"ts":1651867200000,"o":35985,"h":35985,"l":35930,"c":35930.5,"v":108.957}
{"ts":1651867260000,"o":35930.5,"h":35950,"l":35922,"c":35942.5,"v":30.003}
{"ts":1651867320000,"o":35942.5,"h":35949.5,"l":35931.5,"c":35937.5,"v":12.753}
{"ts":1651867380000,"o":35937.5,"h":35937.5,"l":35918,"c":35918.5,"v":30.976}
{"ts":1651867440000,"o":35918.5,"h":35918.5,"l":35900,"c":35900,"v":58.362}
{"ts":1651867500000,"o":35900,"h":35935.5,"l":35900,"c":35912,"v":64.817}
{"ts":1651867560000,"o":35912,"h":35912.5,"l":35904,"c":35904.5,"v":19.465}
{"ts":1651867620000,"o":35904.5,"h":35944,"l":35904,"c":35937,"v":75.247}
{"ts":1651867680000,"o":35937,"h":35961,"l":35936.5,"c":35940,"v":103.332}
{"ts":1651867740000,"o":35940,"h":35940.5,"l":35933.5,"c":35934,"v":15.776}
{"ts":1651867800000,"o":35934,"h":35934,"l":35933.5,"c":35934,"v":3.15}
{"ts":1651867860000,"o":35934,"h":35949,"l":35933.5,"c":35943,"v":4.926}
{"ts":1651867920000,"o":35943,"h":35956,"l":35942.5,"c":35955.5,"v":24.983}
{"ts":1651867980000,"o":35955.5,"h":35956,"l":35935,"c":35935.5,"v":35.915}
{"ts":1651868040000,"o":35935.5,"h":35935.5,"l":35890,"c":35893,"v":66.993}
{"ts":1651868100000,"o":35893,"h":35910,"l":35893,"c":35896.5,"v":27.731}
{"ts":1651868160000,"o":35896.5,"h":35896.5,"l":35872,"c":35872.5,"v":61.225}
{"ts":1651868220000,"o":35872.5,"h":35874.5,"l":35858.5,"c":35874.5,"v":79.496}
{"ts":1651868280000,"o":35874.5,"h":35874.5,"l":35858.5,"c":35858.5,"v":23.997}
{"ts":1651868340000,"o":35858.5,"h":35866,"l":35858.5,"c":35859,"v":13.212}
{"ts":1651868400000,"o":35859,"h":35859.5,"l":35859,"c":35859,"v":9.042}
{"ts":1651868460000,"o":35859,"h":35880,"l":35859,"c":35870,"v":49.586}
{"ts":1651868520000,"o":35870,"h":35891,"l":35870,"c":35880,"v":22.068}
{"ts":1651868580000,"o":35880,"h":35892,"l":35879.5,"c":35892,"v":14.912}
{"ts":1651868640000,"o":35892,"h":35892,"l":35891.5,"c":35891.5,"v":7.803}
{"ts":1651868700000,"o":35891.5,"h":35892,"l":35891.5,"c":35892,"v":5.948}
{"ts":1651868760000,"o":35892,"h":35899,"l":35891.5,"c":35898.5,"v":68.739}
{"ts":1651868820000,"o":35898.5,"h":35915,"l":35898,"c":35902,"v":34.542}
{"ts":1651868880000,"o":35902,"h":35902,"l":35898.5,"c":35898.5,"v":20.579}
{"ts":1651868940000,"o":35898.5,"h":35899,"l":35898.5,"c":35899,"v":7.87}
{"ts":1651869000000,"o":35899,"h":35899,"l":35880,"c":35880,"v":25.791}
{"ts":1651869060000,"o":35880,"h":35880.5,"l":35880,"c":35880,"v":13.823}
{"ts":1651869120000,"o":35880,"h":35880,"l":35861,"c":35879,"v":28.751}
{"ts":1651869180000,"o":35879,"h":35891,"l":35878.5,"c":35891,"v":19.404}
{"ts":1651869240000,"o":35891,"h":35924.5,"l":35891,"c":35898.5,"v":20.913}
{"ts":1651869300000,"o":35898.5,"h":35899,"l":35892.5,"c":35892.5,"v":16.687}
{"ts":1651869360000,"o":35892.5,"h":35893,"l":35873,"c":35873,"v":11.578}
{"ts":1651869420000,"o":35873,"h":35911.5,"l":35873,"c":35911.5,"v":16.39}
{"ts":1651869480000,"o":35911.5,"h":35935,"l":35911.5,"c":35925.5,"v":44.947}
{"ts":1651869540000,"o":35925.5,"h":35926,"l":35920,"c":35920.5,"v":13.001}
{"ts":1651869600000,"o":35920.5,"h":35930.5,"l":35910,"c":35930.5,"v":11.622}
{"ts":1651869660000,"o":35930.5,"h":35958.5,"l":35930,"c":35948,"v":31.075}
{"ts":1651869720000,"o":35948,"h":35957.5,"l":35942.5,"c":35942.5,"v":11.393}
{"ts":1651869780000,"o":35942.5,"h":35962.5,"l":35942.5,"c":35962.5,"v":7.429}
{"ts":1651869840000,"o":35962.5,"h":35962.5,"l":35962,"c":35962,"v":15.518}
{"ts":1651869900000,"o":35962,"h":35979,"l":35956.5,"c":35979,"v":18.005}
{"ts":1651869960000,"o":35979,"h":36023,"l":35978.5,"c":36014.5,"v":79.095}
{"ts":1651870020000,"o":36014.5,"h":36019.5,"l":36008,"c":36019.5,"v":46.374}
{"ts":1651870080000,"o":36019.5,"h":36026,"l":36019.5,"c":36026,"v":15.718}
{"ts":1651870140000,"o":36026,"h":36033.5,"l":36023.5,"c":36024,"v":28.121}
{"ts":1651870200000,"o":36024,"h":36025,"l":36010,"c":36025,"v":41.804}
{"ts":1651870260000,"o":36025,"h":36046,"l":36024.5,"c":36046,"v":34.979}
{"ts":1651870320000,"o":36046,"h":36070.5,"l":36046,"c":36062.5,"v":40.986}
{"ts":1651870380000,"o":36062.5,"h":36071.5,"l":36052,"c":36067,"v":27.991}
{"ts":1651870440000,"o":36067,"h":36089.5,"l":36067,"c":36089.5,"v":32.427}
{"ts":1651870500000,"o":36089.5,"h":36095,"l":36055,"c":36071.5,"v":44.86}
{"ts":1651870560000,"o":36071.5,"h":36082.5,"l":36071,"c":36082,"v":21.263}
{"ts":1651870620000,"o":36082,"h":36082.5,"l":36064,"c":36069,"v":33.004}
{"ts":1651870680000,"o":36069,"h":36069.5,"l":36042.5,"c":36042.5,"v":61.727}
{"ts":1651870740000,"o":36042.5,"h":36057.5,"l":36042.5,"c":36057,"v":22.821}
{"ts":1651870800000,"o":36057,"h":36082.5,"l":36057,"c":36082,"v":30.821}
{"ts":1651870860000,"o":36082,"h":36082.5,"l":36053,"c":36053,"v":25.394}
{"ts":1651870920000,"o":36053,"h":36060,"l":36040.5,"c":36041,"v":23.221}
{"ts":1651870980000,"o":36041,"h":36043.5,"l":36037,"c":36043.5,"v":7.222}
{"ts":1651871040000,"o":36043.5,"h":36059.5,"l":36043.5,"c":36059,"v":19.861}
{"ts":1651871100000,"o":36059,"h":36059.5,"l":35998,"c":36005.5,"v":60.48}
{"ts":1651871160000,"o":36005.5,"h":36005.5,"l":35970.5,"c":35990,"v":36.891}
{"ts":1651871220000,"o":35990,"h":36006,"l":35990,"c":36005.5,"v":7.871}
{"ts":1651871280000,"o":36005.5,"h":36006,"l":36005.5,"c":36005.5,"v":4.25}
{"ts":1651871340000,"o":36005.5,"h":36018,"l":36000,"c":36011,"v":107.142}
{"ts":1651871400000,"o":36011,"h":36011.5,"l":36006.5,"c":36006.5,"v":3.328}
{"ts":1651871460000,"o":36006.5,"h":36007,"l":36006.5,"c":36007,"v":1.876}
{"ts":1651871520000,"o":36007,"h":36007,"l":36000,"c":36000.5,"v":32.604}
{"ts":1651871580000,"o":36000.5,"h":36001,"l":35984,"c":35984,"v":13.882}
{"ts":1651871640000,"o":35984,"h":35993.5,"l":35984,"c":35990.5,"v":27.007}
{"ts":1651871700000,"o":35990.5,"h":35990.5,"l":35978,"c":35978.5,"v":5.03}
{"ts":1651871760000,"o":35978.5,"h":35978.5,"l":35952,"c":35960,"v":35.779}
{"ts":1651871820000,"o":35960,"h":35966,"l":35960,"c":35965.5,"v":3.861}
{"ts":1651871880000,"o":35965.5,"h":35975,"l":35965.5,"c":35975,"v":4.436}
{"ts":1651871940000,"o":35975,"h":35979.5,"l":35974.5,"c":35979,"v":10.306}
{"ts":1651872000000,"o":35979,"h":35979.5,"l":35979,"c":35979,"v":5.294}
{"ts":1651872060000,"o":35979,"h":35979.5,"l":35979,"c":35979.5,"v":2.314}
{"ts":1651872120000,"o":35979.5,"h":36002,"l":35979,"c":36001.5,"v":23.869}
{"ts":1651872180000,"o":36001.5,"h":36018,"l":36001.5,"c":36018,"v":24.39}
{"ts":1651872240000,"o":36018,"h":36030.5,"l":36017.5,"c":36030.5,"v":27.406}
{"ts":1651872300000,"o":36030.5,"h":36030.5,"l":36006.5,"c":36006.5,"v":22.257}
{"ts":1651872360000,"o":36006.5,"h":36007,"l":36006.5,"c":36007,"v":2.968}
{"ts":1651872420000,"o":36007,"h":36008,"l":36006.5,"c":36007.5,"v":5.122}
{"ts":1651872480000,"o":36007.5,"h":36017.5,"l":36007.5,"c":36017,"v":16.191}
{"ts":1651872540000,"o":36017,"h":36040,"l":36017,"c":36040,"v":3.629}
{"ts":1651872600000,"o":36040,"h":36048.5,"l":36039.5,"c":36048.5,"v":5.39}
{"ts":1651872660000,"o":36048.5,"h":36054,"l":36048,"c":36050,"v":6.292}
{"ts":1651872720000,"o":36050,"h":36050.5,"l":36036.5,"c":36038.5,"v":8.65}
{"ts":1651872780000,"o":36038.5,"h":36038.5,"l":36031.5,"c":36031.5,"v":6.228}
{"ts":1651872840000,"o":36031.5,"h":36031.5,"l":36009.5,"c":36010,"v":17.031}
{"ts":1651872900000,"o":36010,"h":36010,"l":35967.5,"c":35967.5,"v":37.733}
{"ts":1651872960000,"o":35967.5,"h":35968,"l":35960,"c":35960.5,"v":16.618}
{"ts":1651873020000,"o":35960.5,"h":35961,"l":35960,"c":35961,"v":6.412}
{"ts":1651873080000,"o":35961,"h":35961,"l":35960.5,"c":35961,"v":30.338}
{"ts":1651873140000,"o":35961,"h":35961,"l":35960.5,"c":35961,"v":14.49}
{"ts":1651873200000,"o":35961,"h":35961,"l":35939,"c":35942.5,"v":84.713}
{"ts":1651873260000,"o":35942.5,"h":35943,"l":35914.5,"c":35925.5,"v":89.55}
{"ts":1651873320000,"o":35925.5,"h":35925.5,"l":35900,"c":35910.5,"v":81.75}
{"ts":1651873380000,"o":35910.5,"h":35949.5,"l":35910,"c":35949.5,"v":38.291}
{"ts":1651873440000,"o":35949.5,"h":35955,"l":35915,"c":35915.5,"v":24.911}
{"ts":1651873500000,"o":35915.5,"h":35944.5,"l":35915,"c":35944,"v":14.115}
{"ts":1651873560000,"o":35944,"h":35944.5,"l":35887,"c":35887,"v":29.046}
{"ts":1651873620000,"o":35887,"h":35905,"l":35885,"c":35899.5,"v":16.198}
{"ts":1651873680000,"o":35899.5,"h":35915,"l":35899,"c":35903,"v":3.679}
{"ts":1651873740000,"o":35903,"h":35911,"l":35903,"c":35906.5,"v":40.961}
{"ts":1651873800000,"o":35906.5,"h":35906.5,"l":35894.5,"c":35894.5,"v":20.275}
{"ts":1651873860000,"o":35894.5,"h":35895,"l":35894.5,"c":35894.5,"v":11.973}
{"ts":1651873920000,"o":35894.5,"h":35946.5,"l":35881.5,"c":35946.5,"v":53.881}
{"ts":1651873980000,"o":35946.5,"h":35947,"l":35914,"c":35914,"v":11.03}
{"ts":1651874040000,"o":35914,"h":35927.5,"l":35907,"c":35927.5,"v":14.205}
{"ts":1651874100000,"o":35927.5,"h":35941.5,"l":35918.5,"c":35919,"v":7.237}
{"ts":1651874160000,"o":35919,"h":35930,"l":35918.5,"c":35930,"v":8.695}
{"ts":1651874220000,"o":35930,"h":35941,"l":35929.5,"c":35941,"v":13.329}
{"ts":1651874280000,"o":35941,"h":35947.5,"l":35940.5,"c":35947,"v":3.827}
{"ts":1651874340000,"o":35947,"h":35947.5,"l":35941.5,"c":35942,"v":7.514}
{"ts":1651874400000,"o":35942,"h":35942,"l":35936.5,"c":35936.5,"v":1.809}
{"ts":1651874460000,"o":35936.5,"h":35970,"l":35936.5,"c":35970,"v":17.574}
{"ts":1651874520000,"o":35970,"h":35970,"l":35956.5,"c":35957,"v":13.559}
{"ts":1651874580000,"o":35957,"h":35963.5,"l":35956.5,"c":35957,"v":5.473}
{"ts":1651874640000,"o":35957,"h":35962.5,"l":35956.5,"c":35962.5,"v":6.351}
{"ts":1651874700000,"o":35962.5,"h":35974,"l":35962,"c":35974,"v":10.067}
{"ts":1651874760000,"o":35974,"h":35978,"l":35962,"c":35962,"v":30.673}
{"ts":1651874820000,"o":35962,"h":35971,"l":35962,"c":35971,"v":31.823}
{"ts":1651874880000,"o":35971,"h":35971,"l":35970.5,"c":35971,"v":5.567}
{"ts":1651874940000,"o":35971,"h":35979.5,"l":35970.5,"c":35970.5,"v":11.818}
{"ts":1651875000000,"o":35970.5,"h":35970.5,"l":35900,"c":35905,"v":36.225}
{"ts":1651875060000,"o":35905,"h":35914,"l":35887.5,"c":35887.5,"v":31.877}
{"ts":1651875120000,"o":35887.5,"h":35899.5,"l":35883,"c":35883,"v":16.462}
{"ts":1651875180000,"o":35883,"h":35892,"l":35877,"c":35877,"v":34.861}
{"ts":1651875240000,"o":35877,"h":35877.5,"l":35863,"c":35874,"v":29.005}
{"ts":1651875300000,"o":35874,"h":35878.5,"l":35873.5,"c":35878.5,"v":10.394}
{"ts":1651875360000,"o":35878.5,"h":35937.5,"l":35878,"c":35928,"v":39.371}
{"ts":1651875420000,"o":35928,"h":35928,"l":35900,"c":35900,"v":8.776}
{"ts":1651875480000,"o":35900,"h":35900.5,"l":35883,"c":35898,"v":50.535}
{"ts":1651875540000,"o":35898,"h":35904.5,"l":35897.5,"c":35899.5,"v":61.979}
{"ts":1651875600000,"o":35899.5,"h":35922,"l":35899.5,"c":35922,"v":13.855}
{"ts":1651875660000,"o":35922,"h":35940,"l":35921.5,"c":35923.5,"v":77.299}
{"ts":1651875720000,"o":35923.5,"h":35931.5,"l":35917.5,"c":35931,"v":4.25}
{"ts":1651875780000,"o":35931,"h":35948,"l":35931,"c":35940.5,"v":11.294}
{"ts":1651875840000,"o":35940.5,"h":35944.5,"l":35931.5,"c":35944,"v":16.373}
{"ts":1651875900000,"o":35944,"h":35944.5,"l":35931.5,"c":35931.5,"v":20.2}
{"ts":1651875960000,"o":35931.5,"h":35932,"l":35918,"c":35918.5,"v":5.498}
{"ts":1651876020000,"o":35918.5,"h":35918.5,"l":35903.5,"c":35903.5,"v":21.113}
{"ts":1651876080000,"o":35903.5,"h":35904,"l":35880.5,"c":35881,"v":12.027}
{"ts":1651876140000,"o":35881,"h":35897.5,"l":35880.5,"c":35897.5,"v":15.248}
{"ts":1651876200000,"o":35897.5,"h":35897.5,"l":35888.5,"c":35891,"v":55.948}
{"ts":1651876260000,"o":35891,"h":35905,"l":35891,"c":35904.5,"v":69.01}
{"ts":1651876320000,"o":35904.5,"h":35953.5,"l":35904.5,"c":35934.5,"v":108.255}
{"ts":1651876380000,"o":35934.5,"h":35934.5,"l":35912.5,"c":35925,"v":50.254}
{"ts":1651876440000,"o":35925,"h":35939,"l":35924.5,"c":35939,"v":2.596}
{"ts":1651876500000,"o":35939,"h":35941.5,"l":35930,"c":35941.5,"v":10.837}
{"ts":1651876560000,"o":35941.5,"h":35941.5,"l":35900,"c":35914.5,"v":29.698}
{"ts":1651876620000,"o":35914.5,"h":35923,"l":35890.5,"c":35890.5,"v":15.231}
{"ts":1651876680000,"o":35890.5,"h":35922,"l":35870,"c":35922,"v":173.242}
{"ts":1651876740000,"o":35922,"h":35952,"l":35921.5,"c":35941,"v":110.579}
{"ts":1651876800000,"o":35941,"h":35941.5,"l":35941,"c":35941.5,"v":7.979}
{"ts":1651876860000,"o":35941.5,"h":35954,"l":35941,"c":35948.5,"v":46.455}
{"ts":1651876920000,"o":35948.5,"h":35963.5,"l":35948.5,"c":35963,"v":68.037}
{"ts":1651876980000,"o":35963,"h":35965.5,"l":35963,"c":35965,"v":51.769}
{"ts":1651877040000,"o":35965,"h":35975,"l":35965,"c":35975,"v":19.908}
{"ts":1651877100000,"o":35975,"h":35984,"l":35974.5,"c":35984,"v":32.764}
{"ts":1651877160000,"o":35984,"h":35984.5,"l":35959.5,"c":35959.5,"v":57.343}
{"ts":1651877220000,"o":35959.5,"h":35960,"l":35959.5,"c":35959.5,"v":6.204}
{"ts":1651877280000,"o":35959.5,"h":35979.5,"l":35959.5,"c":35979.5,"v":4.224}
{"ts":1651877340000,"o":35979.5,"h":36048,"l":35979,"c":36047.5,"v":102.542}
{"ts":1651877400000,"o":36047.5,"h":36048,"l":36021,"c":36021,"v":35.197}
{"ts":1651877460000,"o":36021,"h":36031.5,"l":36021,"c":36031.5,"v":10.217}
{"ts":1651877520000,"o":36031.5,"h":36031.5,"l":36021.5,"c":36022,"v":11.242}
{"ts":1651877580000,"o":36022,"h":36026.5,"l":35995,"c":35995,"v":51.476}
{"ts":1651877640000,"o":35995,"h":36029,"l":35995,"c":36017,"v":15.926}
{"ts":1651877700000,"o":36017,"h":36017.5,"l":36012.5,"c":36013,"v":6.251}
{"ts":1651877760000,"o":36013,"h":36020,"l":36013,"c":36019.5,"v":6.825}
{"ts":1651877820000,"o":36019.5,"h":36045.5,"l":36015,"c":36032,"v":230.007}
{"ts":1651877880000,"o":36032,"h":36032,"l":36005.5,"c":36017.5,"v":43.353}
{"ts":1651877940000,"o":36017.5,"h":36018,"l":35983,"c":35983.5,"v":23.938}
{"ts":1651878000000,"o":35983.5,"h":35990,"l":35983,"c":35990,"v":3.943}
{"ts":1651878060000,"o":35990,"h":36010.5,"l":35990,"c":36010.5,"v":21.999}
{"ts":1651878120000,"o":36010.5,"h":36015,"l":36010,"c":36014.5,"v":8.386}
{"ts":1651878180000,"o":36014.5,"h":36015,"l":36014.5,"c":36014.5,"v":5.544}
{"ts":1651878240000,"o":36014.5,"h":36020,"l":36014.5,"c":36020,"v":6.066}
{"ts":1651878300000,"o":36020,"h":36020,"l":36019.5,"c":36020,"v":5.523}
{"ts":1651878360000,"o":36020,"h":36043.5,"l":36019.5,"c":36038,"v":25.96}
{"ts":1651878420000,"o":36038,"h":36038,"l":36003,"c":36003,"v":24.013}
{"ts":1651878480000,"o":36003,"h":36003.5,"l":35979.5,"c":35999.5,"v":52.465}
{"ts":1651878540000,"o":35999.5,"h":36025.5,"l":35999,"c":36025.5,"v":24.31}
{"ts":1651878600000,"o":36025.5,"h":36026,"l":36012.5,"c":36013,"v":28.27}
{"ts":1651878660000,"o":36013,"h":36018.5,"l":36012.5,"c":36018.5,"v":2.458}
{"ts":1651878720000,"o":36018.5,"h":36031.5,"l":36018,"c":36031.5,"v":20.996}
{"ts":1651878780000,"o":36031.5,"h":36047.5,"l":36025,"c":36025.5,"v":46.863}
{"ts":1651878840000,"o":36025.5,"h":36065,"l":36025,"c":36042.5,"v":76.268}
{"ts":1651878900000,"o":36042.5,"h":36094.5,"l":36042.5,"c":36094.5,"v":78.776}
{"ts":1651878960000,"o":36094.5,"h":36100,"l":36052,"c":36052.5,"v":58.668}
{"ts":1651879020000,"o":36052.5,"h":36063,"l":36052,"c":36062.5,"v":17.084}
{"ts":1651879080000,"o":36062.5,"h":36063,"l":36062.5,"c":36062.5,"v":1.145}
{"ts":1651879140000,"o":36062.5,"h":36063,"l":36062.5,"c":36062.5,"v":8.825}
{"ts":1651879200000,"o":36062.5,"h":36079,"l":36062.5,"c":36079,"v":23.001}
{"ts":1651879260000,"o":36079,"h":36098.5,"l":36073,"c":36073.5,"v":27.726}
{"ts":1651879320000,"o":36073.5,"h":36082.5,"l":36073,"c":36082.5,"v":8.479}
{"ts":1651879380000,"o":36082.5,"h":36085,"l":36079.5,"c":36085,"v":17.185}
{"ts":1651879440000,"o":36085,"h":36085,"l":36075.5,"c":36075.5,"v":11.772}
{"ts":1651879500000,"o":36075.5,"h":36081,"l":36075.5,"c":36078,"v":15.292}
{"ts":1651879560000,"o":36078,"h":36093,"l":36077.5,"c":36093,"v":40.867}
{"ts":1651879620000,"o":36093,"h":36093,"l":36081.5,"c":36081.5,"v":11.489}
{"ts":1651879680000,"o":36081.5,"h":36082,"l":36078.5,"c":36078.5,"v":12.795}
{"ts":1651879740000,"o":36078.5,"h":36079,"l":36078.5,"c":36078.5,"v":5.394}
{"ts":1651879800000,"o":36078.5,"h":36079,"l":36060,"c":36060,"v":34.296}
{"ts":1651879860000,"o":36060,"h":36079,"l":36060,"c":36079,"v":42.757}
{"ts":1651879920000,"o":36079,"h":36079,"l":36043,"c":36043,"v":33.291}
{"ts":1651879980000,"o":36043,"h":36043.5,"l":36034,"c":36034,"v":18.84}
{"ts":1651880040000,"o":36034,"h":36034.5,"l":36022,"c":36022,"v":47.783}
{"ts":1651880100000,"o":36022,"h":36025.5,"l":36007,"c":36025,"v":56.012}
{"ts":1651880160000,"o":36025,"h":36035.5,"l":36019,"c":36031,"v":18.866}
{"ts":1651880220000,"o":36031,"h":36034.5,"l":36030.5,"c":36034,"v":2.5}
{"ts":1651880280000,"o":36034,"h":36034.5,"l":36034,"c":36034.5,"v":14.752}
{"ts":1651880340000,"o":36034.5,"h":36034.5,"l":36034,"c":36034.5,"v":12.117}
{"ts":1651880400000,"o":36034.5,"h":36034.5,"l":36021,"c":36025.5,"v":9.992}
{"ts":1651880460000,"o":36025.5,"h":36038.5,"l":36025.5,"c":36038.5,"v":3.551}
{"ts":1651880520000,"o":36038.5,"h":36038.5,"l":36038,"c":36038.5,"v":2.389}
{"ts":1651880580000,"o":36038.5,"h":36052,"l":36038,"c":36052,"v":11.693}
{"ts":1651880640000,"o":36052,"h":36052,"l":36051.5,"c":36052,"v":16.089}
{"ts":1651880700000,"o":36052,"h":36052,"l":36003.5,"c":36005,"v":86.276}
{"ts":1651880760000,"o":36005,"h":36005,"l":35995,"c":36003.5,"v":55.336}
{"ts":1651880820000,"o":36003.5,"h":36005,"l":36003.5,"c":36004.5,"v":3.565}
{"ts":1651880880000,"o":36004.5,"h":36005,"l":36004.5,"c":36004.5,"v":8.347}
{"ts":1651880940000,"o":36004.5,"h":36020,"l":36004.5,"c":36020,"v":11.88}
{"ts":1651881000000,"o":36020,"h":36066,"l":36020,"c":36065.5,"v":111.367}
{"ts":1651881060000,"o":36065.5,"h":36066,"l":36043,"c":36043.5,"v":14.151}
{"ts":1651881120000,"o":36043.5,"h":36043.5,"l":36018.5,"c":36019,"v":44.526}
{"ts":1651881180000,"o":36019,"h":36025.5,"l":36011,"c":36011,"v":21.065}
{"ts":1651881240000,"o":36011,"h":36019.5,"l":36011,"c":36019.5,"v":7.71}
{"ts":1651881300000,"o":36019.5,"h":36019.5,"l":36000,"c":36000,"v":19.466}
{"ts":1651881360000,"o":36000,"h":36000.5,"l":35995.5,"c":35996,"v":27.65}
{"ts":1651881420000,"o":35996,"h":36007,"l":35995.5,"c":36002,"v":10.15}
{"ts":1651881480000,"o":36002,"h":36011.5,"l":35996,"c":36003.5,"v":13.027}
{"ts":1651881540000,"o":36003.5,"h":36004,"l":35990,"c":35990.5,"v":10.787}
{"ts":1651881600000,"o":35990.5,"h":36013,"l":35990.5,"c":36013,"v":31.011}
{"ts":1651881660000,"o":36013,"h":36013,"l":36001.5,"c":36011.5,"v":7.834}
{"ts":1651881720000,"o":36011.5,"h":36032,"l":35983.5,"c":35984,"v":20.329}
{"ts":1651881780000,"o":35984,"h":35984,"l":35964,"c":35975.5,"v":67.283}
{"ts":1651881840000,"o":35975.5,"h":35987.5,"l":35975.5,"c":35981,"v":13.401}
{"ts":1651881900000,"o":35981,"h":35981,"l":35980.5,"c":35980.5,"v":1.785}
{"ts":1651881960000,"o":35980.5,"h":35981,"l":35968.5,"c":35968.5,"v":12.181}
{"ts":1651882020000,"o":35968.5,"h":35969,"l":35928.5,"c":35955.5,"v":103.284}
{"ts":1651882080000,"o":35955.5,"h":35963.5,"l":35955,"c":35963.5,"v":41.249}
{"ts":1651882140000,"o":35963.5,"h":35963.5,"l":35941,"c":35941.5,"v":7.8}
{"ts":1651882200000,"o":35941.5,"h":35957.5,"l":35920,"c":35954,"v":71.458}
{"ts":1651882260000,"o":35954,"h":35999.5,"l":35954,"c":35999.5,"v":60.83}
{"ts":1651882320000,"o":35999.5,"h":36016.5,"l":35999,"c":36016.5,"v":23.948}
{"ts":1651882380000,"o":36016.5,"h":36020.5,"l":36016,"c":36016,"v":38.749}
{"ts":1651882440000,"o":36016,"h":36016.5,"l":36006.5,"c":36015,"v":15.255}
{"ts":1651882500000,"o":36015,"h":36040.5,"l":36014.5,"c":36038,"v":46.423}
{"ts":1651882560000,"o":36038,"h":36038,"l":36026.5,"c":36035.5,"v":15.659}
{"ts":1651882620000,"o":36035.5,"h":36035.5,"l":36001,"c":36004.5,"v":16.206}
{"ts":1651882680000,"o":36004.5,"h":36004.5,"l":35981,"c":35981,"v":15.134}
{"ts":1651882740000,"o":35981,"h":35984,"l":35963.5,"c":35964,"v":31.583}
{"ts":1651882800000,"o":35964,"h":35964,"l":35963.5,"c":35963.5,"v":6.864}
{"ts":1651882860000,"o":35963.5,"h":36000,"l":35963.5,"c":36000,"v":21.854}
{"ts":1651882920000,"o":36000,"h":36000,"l":35967.5,"c":35968,"v":11.345}
{"ts":1651882980000,"o":35968,"h":35968.5,"l":35968,"c":35968.5,"v":2.338}
{"ts":1651883040000,"o":35968.5,"h":35973.5,"l":35968,"c":35973.5,"v":1.759}
{"ts":1651883100000,"o":35973.5,"h":35973.5,"l":35973,"c":35973,"v":11.209}
{"ts":1651883160000,"o":35973,"h":35973.5,"l":35969,"c":35969,"v":6.417}
{"ts":1651883220000,"o":35969,"h":35969.5,"l":35956,"c":35969.5,"v":19.181}
{"ts":1651883280000,"o":35969.5,"h":35974.5,"l":35969.5,"c":35974.5,"v":8.291}
{"ts":1651883340000,"o":35974.5,"h":35974.5,"l":35957,"c":35957,"v":15.431}
{"ts":1651883400000,"o":35957,"h":35975.5,"l":35957,"c":35975.5,"v":5.402}
{"ts":1651883460000,"o":35975.5,"h":35984.5,"l":35975,"c":35984,"v":8.656}
{"ts":1651883520000,"o":35984,"h":35987.5,"l":35976.5,"c":35976.5,"v":7.258}
{"ts":1651883580000,"o":35976.5,"h":35977,"l":35939.5,"c":35941,"v":43.407}
{"ts":1651883640000,"o":35941,"h":35949.5,"l":35941,"c":35949,"v":5.111}
{"ts":1651883700000,"o":35949,"h":35949,"l":35941.5,"c":35948,"v":8.697}
{"ts":1651883760000,"o":35948,"h":35953,"l":35947.5,"c":35953,"v":4.199}
{"ts":1651883820000,"o":35953,"h":35953,"l":35952.5,"c":35952.5,"v":1.112}
{"ts":1651883880000,"o":35952.5,"h":35956,"l":35952.5,"c":35956,"v":3.169}
{"ts":1651883940000,"o":35956,"h":35979.5,"l":35956,"c":35963,"v":20.775}
{"ts":1651884000000,"o":35963,"h":35992.5,"l":35962.5,"c":35992.5,"v":10.479}
{"ts":1651884060000,"o":35992.5,"h":35992.5,"l":35992,"c":35992.5,"v":10.738}
{"ts":1651884120000,"o":35992.5,"h":35995.5,"l":35992,"c":35995.5,"v":4.085}
{"ts":1651884180000,"o":35995.5,"h":36010,"l":35995,"c":36010,"v":10.819}
{"ts":1651884240000,"o":36010,"h":36020,"l":36009.5,"c":36009.5,"v":28.76}
{"ts":1651884300000,"o":36009.5,"h":36009.5,"l":35993,"c":35993.5,"v":8.97}
{"ts":1651884360000,"o":35993.5,"h":35993.5,"l":35993,"c":35993.5,"v":8.446}
{"ts":1651884420000,"o":35993.5,"h":35993.5,"l":35966.5,"c":35966.5,"v":21.356}
{"ts":1651884480000,"o":35966.5,"h":35967,"l":35952.5,"c":35952.5,"v":15.928}
{"ts":1651884540000,"o":35952.5,"h":35967,"l":35952.5,"c":35966.5,"v":13.951}
{"ts":1651884600000,"o":35966.5,"h":35985,"l":35966.5,"c":35984.5,"v":7.782}
{"ts":1651884660000,"o":35984.5,"h":35990,"l":35984.5,"c":35990,"v":9.035}
{"ts":1651884720000,"o":35990,"h":36004,"l":35990,"c":36004,"v":3.833}
{"ts":1651884780000,"o":36004,"h":36004,"l":36003.5,"c":36003.5,"v":22.862}
{"ts":1651884840000,"o":36003.5,"h":36014.5,"l":35992.5,"c":36014,"v":21.617}
{"ts":1651884900000,"o":36014,"h":36014.5,"l":36010,"c":36010,"v":26.11}
{"ts":1651884960000,"o":36010,"h":36010.5,"l":36010,"c":36010,"v":11.934}
{"ts":1651885020000,"o":36010,"h":36010.5,"l":35990,"c":35990,"v":10.98}
{"ts":1651885080000,"o":35990,"h":35990.5,"l":35985,"c":35985.5,"v":3.154}
{"ts":1651885140000,"o":35985.5,"h":35985.5,"l":35985,"c":35985,"v":2.827}
{"ts":1651885200000,"o":35985,"h":35985,"l":35973,"c":35973,"v":22.953}
{"ts":1651885260000,"o":35973,"h":35973.5,"l":35973,"c":35973,"v":6.713}
{"ts":1651885320000,"o":35973,"h":35997,"l":35968,"c":35997,"v":16.021}
{"ts":1651885380000,"o":35997,"h":36017,"l":35997,"c":36017,"v":21.869}
{"ts":1651885440000,"o":36017,"h":36017,"l":36005.5,"c":36006,"v":5.609}
{"ts":1651885500000,"o":36006,"h":36006,"l":36000,"c":36000,"v":6.592}
{"ts":1651885560000,"o":36000,"h":36000,"l":35999.5,"c":35999.5,"v":1.654}
{"ts":1651885620000,"o":35999.5,"h":36006,"l":35999.5,"c":36006,"v":7.747}
{"ts":1651885680000,"o":36006,"h":36021,"l":36005.5,"c":36021,"v":6.926}
{"ts":1651885740000,"o":36021,"h":36021,"l":36020.5,"c":36021,"v":12.3}
{"ts":1651885800000,"o":36021,"h":36021,"l":36011,"c":36011.5,"v":12.477}
{"ts":1651885860000,"o":36011.5,"h":36011.5,"l":36011,"c":36011,"v":4.329}
{"ts":1651885920000,"o":36011,"h":36011.5,"l":36006.5,"c":36006.5,"v":4.039}
{"ts":1651885980000,"o":36006.5,"h":36006.5,"l":35990,"c":35990,"v":36.222}
{"ts":1651886040000,"o":35990,"h":35990.5,"l":35976,"c":35976,"v":9.727}
{"ts":1651886100000,"o":35976,"h":35976.5,"l":35976,"c":35976.5,"v":5.897}
{"ts":1651886160000,"o":35976.5,"h":35994,"l":35976,"c":35979,"v":20.423}
{"ts":1651886220000,"o":35979,"h":35979.5,"l":35960.5,"c":35961,"v":15.617}
{"ts":1651886280000,"o":35961,"h":35978.5,"l":35961,"c":35978.5,"v":16.742}
{"ts":1651886340000,"o":35978.5,"h":35978.5,"l":35970.5,"c":35970.5,"v":10.032}
{"ts":1651886400000,"o":35970.5,"h":35971,"l":35963.5,"c":35963.5,"v":13.928}
{"ts":1651886460000,"o":35963.5,"h":35964,"l":35963.5,"c":35963.5,"v":7.407}
{"ts":1651886520000,"o":35963.5,"h":35964,"l":35955,"c":35955.5,"v":7.607}
{"ts":1651886580000,"o":35955.5,"h":35955.5,"l":35952,"c":35952,"v":12.219}
{"ts":1651886640000,"o":35952,"h":35952.5,"l":35950,"c":35950,"v":16.315}
{"ts":1651886700000,"o":35950,"h":35950.5,"l":35926.5,"c":35942,"v":86.529}
{"ts":1651886760000,"o":35942,"h":35964.5,"l":35942,"c":35964,"v":17.168}
{"ts":1651886820000,"o":35964,"h":35964.5,"l":35961.5,"c":35962,"v":8.92}
{"ts":1651886880000,"o":35962,"h":35971.5,"l":35961.5,"c":35962,"v":7.672}
{"ts":1651886940000,"o":35962,"h":35962,"l":35950,"c":35950.5,"v":14.683}
{"ts":1651887000000,"o":35950.5,"h":35950.5,"l":35950,"c":35950.5,"v":15.377}
{"ts":1651887060000,"o":35950.5,"h":35950.5,"l":35950,"c":35950.5,"v":7.56}
{"ts":1651887120000,"o":35950.5,"h":35950.5,"l":35950,"c":35950,"v":1.799}
{"ts":1651887180000,"o":35950,"h":35950.5,"l":35933,"c":35933,"v":32.741}
{"ts":1651887240000,"o":35933,"h":35933,"l":35917,"c":35924,"v":17.04}
{"ts":1651887300000,"o":35924,"h":35937.5,"l":35923.5,"c":35937.5,"v":18.203}
{"ts":1651887360000,"o":35937.5,"h":35939.5,"l":35937,"c":35939.5,"v":5.062}
{"ts":1651887420000,"o":35939.5,"h":35939.5,"l":35939,"c":35939,"v":1.388}
{"ts":1651887480000,"o":35939,"h":35949,"l":35939,"c":35949,"v":4.507}
{"ts":1651887540000,"o":35949,"h":35949,"l":35939,"c":35939,"v":7.185}
{"ts":1651887600000,"o":35939,"h":35939.5,"l":35939,"c":35939.5,"v":0.736}
{"ts":1651887660000,"o":35939.5,"h":35946.5,"l":35939,"c":35946.5,"v":4.757}
{"ts":1651887720000,"o":35946.5,"h":35946.5,"l":35946,"c":35946,"v":1.792}
{"ts":1651887780000,"o":35946,"h":35946.5,"l":35946,"c":35946,"v":2.606}
{"ts":1651887840000,"o":35946,"h":35946.5,"l":35921,"c":35927.5,"v":16.277}
{"ts":1651887900000,"o":35927.5,"h":35928,"l":35904.5,"c":35911,"v":35.188}
{"ts":1651887960000,"o":35911,"h":35918.5,"l":35905,"c":35918.5,"v":37.089}
{"ts":1651888020000,"o":35918.5,"h":35942.5,"l":35918.5,"c":35942.5,"v":17.042}
{"ts":1651888080000,"o":35942.5,"h":35945,"l":35942,"c":35945,"v":11.536}
{"ts":1651888140000,"o":35945,"h":35945,"l":35944.5,"c":35944.5,"v":2.561}
{"ts":1651888200000,"o":35944.5,"h":35952,"l":35944.5,"c":35952,"v":4.764}
{"ts":1651888260000,"o":35952,"h":35957.5,"l":35951.5,"c":35957.5,"v":3.023}
{"ts":1651888320000,"o":35957.5,"h":35957.5,"l":35957,"c":35957.5,"v":1.737}
{"ts":1651888380000,"o":35957.5,"h":35957.5,"l":35955,"c":35955,"v":12.256}
{"ts":1651888440000,"o":35955,"h":35971,"l":35955,"c":35968,"v":21.659}
{"ts":1651888500000,"o":35968,"h":35971.5,"l":35967.5,"c":35971,"v":25.56}
{"ts":1651888560000,"o":35971,"h":35998.5,"l":35971,"c":35998.5,"v":24.55}
{"ts":1651888620000,"o":35998.5,"h":36000,"l":35998,"c":36000,"v":20.999}
{"ts":1651888680000,"o":36000,"h":36006,"l":35999.5,"c":36006,"v":51.833}
{"ts":1651888740000,"o":36006,"h":36016,"l":36005,"c":36005,"v":62.644}
{"ts":1651888800000,"o":36005,"h":36005.5,"l":36005,"c":36005.5,"v":5.046}
{"ts":1651888860000,"o":36005.5,"h":36010,"l":36005,"c":36009.5,"v":9.435}
{"ts":1651888920000,"o":36009.5,"h":36010,"l":35982,"c":35982.5,"v":70.195}
{"ts":1651888980000,"o":35982.5,"h":35982.5,"l":35973.5,"c":35974,"v":19.118}
{"ts":1651889040000,"o":35974,"h":35974,"l":35973.5,"c":35973.5,"v":12.653}
{"ts":1651889100000,"o":35973.5,"h":35974,"l":35973.5,"c":35973.5,"v":13.169}
{"ts":1651889160000,"o":35973.5,"h":35974,"l":35971,"c":35971.5,"v":7.049}
{"ts":1651889220000,"o":35971.5,"h":35971.5,"l":35952,"c":35952,"v":16.808}
{"ts":1651889280000,"o":35952,"h":35952.5,"l":35952,"c":35952,"v":12.666}
{"ts":1651889340000,"o":35952,"h":35952.5,"l":35951,"c":35951,"v":27.101}
{"ts":1651889400000,"o":35951,"h":35959.5,"l":35951,"c":35959.5,"v":12.143}
{"ts":1651889460000,"o":35959.5,"h":35959.5,"l":35951,"c":35958,"v":9.494}
{"ts":1651889520000,"o":35958,"h":35986,"l":35958,"c":35986,"v":10.52}
{"ts":1651889580000,"o":35986,"h":35986,"l":35985.5,"c":35985.5,"v":4.075}
{"ts":1651889640000,"o":35985.5,"h":35990,"l":35985.5,"c":35990,"v":11.738}
{"ts":1651889700000,"o":35990,"h":35990,"l":35989.5,"c":35990,"v":8.091}
{"ts":1651889760000,"o":35990,"h":36001,"l":35990,"c":36000.5,"v":13.407}
{"ts":1651889820000,"o":36000.5,"h":36001,"l":35990,"c":35990,"v":10.942}
{"ts":1651889880000,"o":35990,"h":35990.5,"l":35983,"c":35983,"v":2.875}
{"ts":1651889940000,"o":35983,"h":35983.5,"l":35955,"c":35955.5,"v":12.431}
{"ts":1651890000000,"o":35955.5,"h":35955.5,"l":35951.5,"c":35952,"v":3.095}
{"ts":1651890060000,"o":35952,"h":35952,"l":35951.5,"c":35952,"v":5.47}
{"ts":1651890120000,"o":35952,"h":35958,"l":35951.5,"c":35958,"v":15.255}
{"ts":1651890180000,"o":35958,"h":35966,"l":35958,"c":35965.5,"v":2.579}
{"ts":1651890240000,"o":35965.5,"h":35965.5,"l":35937.5,"c":35937.5,"v":46.983}
{"ts":1651890300000,"o":35937.5,"h":35946,"l":35937.5,"c":35946,"v":33.13}
{"ts":1651890360000,"o":35946,"h":35946,"l":35934.5,"c":35935,"v":8.996}
{"ts":1651890420000,"o":35935,"h":35935,"l":35934.5,"c":35935,"v":5.804}
{"ts":1651890480000,"o":35935,"h":35935,"l":35930,"c":35930,"v":7.579}
{"ts":1651890540000,"o":35930,"h":35965.5,"l":35930,"c":35965.5,"v":14.001}
{"ts":1651890600000,"o":35965.5,"h":35972.5,"l":35965,"c":35972,"v":12}
{"ts":1651890660000,"o":35972,"h":35972.5,"l":35969,"c":35969,"v":3.486}
{"ts":1651890720000,"o":35969,"h":35969.5,"l":35969,"c":35969,"v":4.941}
{"ts":1651890780000,"o":35969,"h":35969.5,"l":35969,"c":35969.5,"v":1.596}
{"ts":1651890840000,"o":35969.5,"h":35969.5,"l":35969,"c":35969.5,"v":2.145}
{"ts":1651890900000,"o":35969.5,"h":35969.5,"l":35940,"c":35940,"v":12.512}
{"ts":1651890960000,"o":35940,"h":35940.5,"l":35940,"c":35940,"v":10.492}
{"ts":1651891020000,"o":35940,"h":35940.5,"l":35940,"c":35940,"v":1.971}
{"ts":1651891080000,"o":35940,"h":35940.5,"l":35940,"c":35940,"v":3.621}
{"ts":1651891140000,"o":35940,"h":35940.5,"l":35940,"c":35940,"v":3.389}
{"ts":1651891200000,"o":35940,"h":35960,"l":35940,"c":35959.5,"v":30.815}
{"ts":1651891260000,"o":35959.5,"h":35975.5,"l":35959.5,"c":35975,"v":10.456}
{"ts":1651891320000,"o":35975,"h":35975.5,"l":35967,"c":35967,"v":9.657}
{"ts":1651891380000,"o":35967,"h":35967.5,"l":35936,"c":35962,"v":15.688}
{"ts":1651891440000,"o":35962,"h":35962,"l":35961.5,"c":35961.5,"v":9.926}
{"ts":1651891500000,"o":35961.5,"h":35962,"l":35947,"c":35947,"v":5.384}
{"ts":1651891560000,"o":35947,"h":35947,"l":35942,"c":35942,"v":3}
{"ts":1651891620000,"o":35942,"h":35942.5,"l":35942,"c":35942,"v":4.024}
{"ts":1651891680000,"o":35942,"h":35942.5,"l":35942,"c":35942.5,"v":4.96}
{"ts":1651891740000,"o":35942.5,"h":35942.5,"l":35937.5,"c":35937.5,"v":11.083}
{"ts":1651891800000,"o":35937.5,"h":35938,"l":35937.5,"c":35938,"v":9.825}
{"ts":1651891860000,"o":35938,"h":35938,"l":35930,"c":35938,"v":42.582}
{"ts":1651891920000,"o":35938,"h":35938,"l":35937.5,"c":35938,"v":2.998}
{"ts":1651891980000,"o":35938,"h":35938,"l":35937.5,"c":35938,"v":23.32}
{"ts":1651892040000,"o":35938,"h":35942,"l":35938,"c":35941.5,"v":11.195}
{"ts":1651892100000,"o":35941.5,"h":35943,"l":35941.5,"c":35942.5,"v":4.56}
{"ts":1651892160000,"o":35942.5,"h":35946,"l":35942.5,"c":35946,"v":2.391}
{"ts":1651892220000,"o":35946,"h":35948,"l":35939.5,"c":35939.5,"v":16.326}
{"ts":1651892280000,"o":35939.5,"h":35940,"l":35939.5,"c":35940,"v":1.293}
{"ts":1651892340000,"o":35940,"h":35940,"l":35939.5,"c":35939.5,"v":2.185}
{"ts":1651892400000,"o":35939.5,"h":35939.5,"l":35931,"c":35931,"v":2.798}
{"ts":1651892460000,"o":35931,"h":35931.5,"l":35931,"c":35931,"v":11.176}
{"ts":1651892520000,"o":35931,"h":35933,"l":35931,"c":35933,"v":12.014}
{"ts":1651892580000,"o":35933,"h":35938.5,"l":35933,"c":35938.5,"v":5.858}
{"ts":1651892640000,"o":35938.5,"h":35938.5,"l":35924.5,"c":35925,"v":39.559}
{"ts":1651892700000,"o":35925,"h":35925,"l":35923.5,"c":35923.5,"v":8.604}
{"ts":1651892760000,"o":35923.5,"h":35924,"l":35915,"c":35915,"v":10.919}
{"ts":1651892820000,"o":35915,"h":35915.5,"l":35900,"c":35900.5,"v":72.023}
{"ts":1651892880000,"o":35900.5,"h":35912,"l":35900,"c":35907.5,"v":39.632}
{"ts":1651892940000,"o":35907.5,"h":35908,"l":35902,"c":35902.5,"v":14.442}
{"ts":1651893000000,"o":35902.5,"h":35902.5,"l":35890,"c":35890,"v":27.793}
{"ts":1651893060000,"o":35890,"h":35899,"l":35889.5,"c":35898.5,"v":16.939}
{"ts":1651893120000,"o":35898.5,"h":35922,"l":35898.5,"c":35922,"v":113.452}
{"ts":1651893180000,"o":35922,"h":35922,"l":35911,"c":35911,"v":13.261}
{"ts":1651893240000,"o":35911,"h":35911.5,"l":35897.5,"c":35897.5,"v":8.837}
{"ts":1651893300000,"o":35897.5,"h":35909.5,"l":35897.5,"c":35909.5,"v":8.116}
{"ts":1651893360000,"o":35909.5,"h":35909.5,"l":35909,"c":35909.5,"v":2.814}
{"ts":1651893420000,"o":35909.5,"h":35909.5,"l":35909,"c":35909.5,"v":6.112}
{"ts":1651893480000,"o":35909.5,"h":35925.5,"l":35909,"c":35925.5,"v":14.726}
{"ts":1651893540000,"o":35925.5,"h":35925.5,"l":35925,"c":35925.5,"v":2.453}
{"ts":1651893600000,"o":35925.5,"h":35925.5,"l":35925,"c":35925.5,"v":4.186}
{"ts":1651893660000,"o":35925.5,"h":35925.5,"l":35925,"c":35925.5,"v":3.575}
{"ts":1651893720000,"o":35925.5,"h":35925.5,"l":35925,"c":35925.5,"v":10.34}
{"ts":1651893780000,"o":35925.5,"h":35925.5,"l":35912,"c":35912.5,"v":52.136}
{"ts":1651893840000,"o":35912.5,"h":35912.5,"l":35889.5,"c":35890.5,"v":56.715}
{"ts":1651893900000,"o":35890.5,"h":35899,"l":35880,"c":35882.5,"v":59.253}
{"ts":1651893960000,"o":35882.5,"h":35893,"l":35877,"c":35877,"v":73.658}
{"ts":1651894020000,"o":35877,"h":35878,"l":35850,"c":35858,"v":175.556}
{"ts":1651894080000,"o":35858,"h":35858.5,"l":35757,"c":35782.5,"v":531.238}
{"ts":1651894140000,"o":35782.5,"h":35824.5,"l":35754,"c":35805.5,"v":287.346}
{"ts":1651894200000,"o":35805.5,"h":35810,"l":35790,"c":35790,"v":54.922}
{"ts":1651894260000,"o":35790,"h":35790.5,"l":35711.5,"c":35780,"v":216.697}
{"ts":1651894320000,"o":35780,"h":35810,"l":35742.5,"c":35810,"v":136.68}
{"ts":1651894380000,"o":35810,"h":35840.5,"l":35809.5,"c":35839,"v":40.294}
{"ts":1651894440000,"o":35839,"h":35839.5,"l":35820,"c":35836.5,"v":33.938}
{"ts":1651894500000,"o":35836.5,"h":35838,"l":35818,"c":35826.5,"v":32.127}
{"ts":1651894560000,"o":35826.5,"h":35833,"l":35826.5,"c":35833,"v":14.474}
{"ts":1651894620000,"o":35833,"h":35833,"l":35832.5,"c":35833,"v":7.854}
{"ts":1651894680000,"o":35833,"h":35833,"l":35806,"c":35806,"v":24.907}
{"ts":1651894740000,"o":35806,"h":35835,"l":35806,"c":35833,"v":24.631}
{"ts":1651894800000,"o":35833,"h":35869,"l":35832.5,"c":35863,"v":154.886}
{"ts":1651894860000,"o":35863,"h":35884.5,"l":35862.5,"c":35870,"v":237.486}
{"ts":1651894920000,"o":35870,"h":35870,"l":35845.5,"c":35845.5,"v":21.372}
{"ts":1651894980000,"o":35845.5,"h":35846,"l":35845.5,"c":35845.5,"v":8.674}
{"ts":1651895040000,"o":35845.5,"h":35846,"l":35845.5,"c":35846,"v":16.41}
{"ts":1651895100000,"o":35846,"h":35874,"l":35845.5,"c":35874,"v":39.883}
{"ts":1651895160000,"o":35874,"h":35874,"l":35863,"c":35871,"v":43.056}
{"ts":1651895220000,"o":35871,"h":35873.5,"l":35871,"c":35873.5,"v":6.608}
{"ts":1651895280000,"o":35873.5,"h":35882.5,"l":35873,"c":35882.5,"v":26.861}
{"ts":1651895340000,"o":35882.5,"h":35884,"l":35874,"c":35874,"v":13.249}
{"ts":1651895400000,"o":35874,"h":35874.5,"l":35874,"c":35874,"v":14.778}
{"ts":1651895460000,"o":35874,"h":35879,"l":35874,"c":35879,"v":42.486}
{"ts":1651895520000,"o":35879,"h":35880,"l":35879,"c":35879.5,"v":2.729}
{"ts":1651895580000,"o":35879.5,"h":35880,"l":35879.5,"c":35879.5,"v":7.075}
{"ts":1651895640000,"o":35879.5,"h":35880,"l":35879.5,"c":35880,"v":4.346}
{"ts":1651895700000,"o":35880,"h":35880,"l":35879.5,"c":35880,"v":7.017}
{"ts":1651895760000,"o":35880,"h":35880,"l":35861.5,"c":35862,"v":43.292}
{"ts":1651895820000,"o":35862,"h":35862,"l":35800,"c":35800,"v":109.515}
{"ts":1651895880000,"o":35800,"h":35810.5,"l":35781.5,"c":35798.5,"v":62.926}
{"ts":1651895940000,"o":35798.5,"h":35812,"l":35798,"c":35798,"v":14.673}
{"ts":1651896000000,"o":35798,"h":35816.5,"l":35798,"c":35816.5,"v":45.171}
{"ts":1651896060000,"o":35816.5,"h":35817,"l":35816,"c":35817,"v":20.12}
{"ts":1651896120000,"o":35817,"h":35821,"l":35816.5,"c":35820.5,"v":8.449}
{"ts":1651896180000,"o":35820.5,"h":35834,"l":35820.5,"c":35833.5,"v":16.738}
{"ts":1651896240000,"o":35833.5,"h":35834,"l":35833.5,"c":35834,"v":4.775}
{"ts":1651896300000,"o":35834,"h":35840,"l":35830,"c":35830,"v":18.613}
{"ts":1651896360000,"o":35830,"h":35830,"l":35792.5,"c":35793.5,"v":81.712}
{"ts":1651896420000,"o":35793.5,"h":35799,"l":35787,"c":35799,"v":25.514}
{"ts":1651896480000,"o":35799,"h":35807.5,"l":35793.5,"c":35793.5,"v":79.019}
{"ts":1651896540000,"o":35793.5,"h":35794,"l":35793.5,"c":35793.5,"v":4.345}
{"ts":1651896600000,"o":35793.5,"h":35794,"l":35793.5,"c":35793.5,"v":3.811}
{"ts":1651896660000,"o":35793.5,"h":35794,"l":35793,"c":35793,"v":7.894}
{"ts":1651896720000,"o":35793,"h":35793,"l":35756,"c":35762,"v":121.389}
{"ts":1651896780000,"o":35762,"h":35779,"l":35762,"c":35765,"v":84.298}
{"ts":1651896840000,"o":35765,"h":35780.5,"l":35764.5,"c":35780.5,"v":21.117}
{"ts":1651896900000,"o":35780.5,"h":35800,"l":35780.5,"c":35800,"v":30.062}
{"ts":1651896960000,"o":35800,"h":35809,"l":35781.5,"c":35784,"v":39.559}
{"ts":1651897020000,"o":35784,"h":35784.5,"l":35758,"c":35767.5,"v":40.322}
{"ts":1651897080000,"o":35767.5,"h":35775,"l":35755,"c":35774.5,"v":44.181}
{"ts":1651897140000,"o":35774.5,"h":35775,"l":35765,"c":35765.5,"v":8.26}
{"ts":1651897200000,"o":35765.5,"h":35765.5,"l":35755,"c":35756,"v":22.516}
{"ts":1651897260000,"o":35756,"h":35761.5,"l":35750,"c":35761,"v":23.999}
{"ts":1651897320000,"o":35761,"h":35798.5,"l":35761,"c":35798,"v":17.518}
{"ts":1651897380000,"o":35798,"h":35818.5,"l":35798,"c":35805,"v":31.224}
{"ts":1651897440000,"o":35805,"h":35830,"l":35804.5,"c":35830,"v":12.602}
{"ts":1651897500000,"o":35830,"h":35830,"l":35820,"c":35820,"v":16.015}
{"ts":1651897560000,"o":35820,"h":35820.5,"l":35794.5,"c":35800,"v":42.606}
{"ts":1651897620000,"o":35800,"h":35830,"l":35799.5,"c":35830,"v":22.854}
{"ts":1651897680000,"o":35830,"h":35833,"l":35829.5,"c":35833,"v":13.815}
{"ts":1651897740000,"o":35833,"h":35861.5,"l":35827,"c":35861.5,"v":51.834}
{"ts":1651897800000,"o":35861.5,"h":35861.5,"l":35841.5,"c":35842,"v":30.349}
{"ts":1651897860000,"o":35842,"h":35863.5,"l":35842,"c":35862,"v":30.639}
{"ts":1651897920000,"o":35862,"h":35862,"l":35848,"c":35848.5,"v":15.009}
{"ts":1651897980000,"o":35848.5,"h":35848.5,"l":35848,"c":35848,"v":6.863}
{"ts":1651898040000,"o":35848,"h":35850,"l":35831,"c":35831.5,"v":9.492}
{"ts":1651898100000,"o":35831.5,"h":35831.5,"l":35808,"c":35808.5,"v":11.474}
{"ts":1651898160000,"o":35808.5,"h":35808.5,"l":35800,"c":35800.5,"v":5.941}
{"ts":1651898220000,"o":35800.5,"h":35825.5,"l":35800,"c":35810.5,"v":48.956}
{"ts":1651898280000,"o":35810.5,"h":35810.5,"l":35807.5,"c":35808,"v":14.326}
{"ts":1651898340000,"o":35808,"h":35813.5,"l":35784,"c":35784,"v":91.983}
{"ts":1651898400000,"o":35784,"h":35787,"l":35780,"c":35786,"v":19.979}
{"ts":1651898460000,"o":35786,"h":35786.5,"l":35786,"c":35786,"v":3.73}
{"ts":1651898520000,"o":35786,"h":35801,"l":35786,"c":35800.5,"v":56.448}
{"ts":1651898580000,"o":35800.5,"h":35808.5,"l":35800.5,"c":35808,"v":47.068}
{"ts":1651898640000,"o":35808,"h":35808,"l":35786,"c":35786,"v":7.506}
{"ts":1651898700000,"o":35786,"h":35800,"l":35786,"c":35788,"v":10.103}
{"ts":1651898760000,"o":35788,"h":35791,"l":35787.5,"c":35791,"v":22.134}
{"ts":1651898820000,"o":35791,"h":35797,"l":35790.5,"c":35797,"v":17.577}
{"ts":1651898880000,"o":35797,"h":35797.5,"l":35797,"c":35797.5,"v":3.669}
{"ts":1651898940000,"o":35797.5,"h":35797.5,"l":35790.5,"c":35790.5,"v":8.373}
{"ts":1651899000000,"o":35790.5,"h":35797,"l":35787.5,"c":35796.5,"v":14.513}
{"ts":1651899060000,"o":35796.5,"h":35797.5,"l":35796.5,"c":35797.5,"v":4.596}
{"ts":1651899120000,"o":35797.5,"h":35819,"l":35791,"c":35819,"v":20.692}
{"ts":1651899180000,"o":35819,"h":35819,"l":35808.5,"c":35817,"v":15.803}
{"ts":1651899240000,"o":35817,"h":35818,"l":35817,"c":35817.5,"v":2.212}
{"ts":1651899300000,"o":35817.5,"h":35818,"l":35811,"c":35811,"v":24.691}
{"ts":1651899360000,"o":35811,"h":35811.5,"l":35791,"c":35791,"v":18.288}
{"ts":1651899420000,"o":35791,"h":35791.5,"l":35770,"c":35770,"v":38.122}
{"ts":1651899480000,"o":35770,"h":35770.5,"l":35750,"c":35761,"v":74.691}
{"ts":1651899540000,"o":35761,"h":35768.5,"l":35720,"c":35740,"v":162.841}
{"ts":1651899600000,"o":35740,"h":35754,"l":35719.5,"c":35754,"v":49.08}
{"ts":1651899660000,"o":35754,"h":35769,"l":35753.5,"c":35764.5,"v":40.8}
{"ts":1651899720000,"o":35764.5,"h":35764.5,"l":35764,"c":35764.5,"v":19.067}
{"ts":1651899780000,"o":35764.5,"h":35764.5,"l":35764,"c":35764,"v":18.526}
{"ts":1651899840000,"o":35764,"h":35780,"l":35764,"c":35780,"v":66.877}
{"ts":1651899900000,"o":35780,"h":35780,"l":35750,"c":35750,"v":58.468}
{"ts":1651899960000,"o":35750,"h":35771,"l":35750,"c":35770.5,"v":7.375}
{"ts":1651900020000,"o":35770.5,"h":35771,"l":35770.5,"c":35771,"v":16.25}
{"ts":1651900080000,"o":35771,"h":35778,"l":35770.5,"c":35778,"v":6.328}
{"ts":1651900140000,"o":35778,"h":35805,"l":35777.5,"c":35805,"v":31.431}
{"ts":1651900200000,"o":35805,"h":35808,"l":35804.5,"c":35808,"v":35.776}
{"ts":1651900260000,"o":35808,"h":35808,"l":35800,"c":35800,"v":24.717}
{"ts":1651900320000,"o":35800,"h":35800.5,"l":35800,"c":35800,"v":1.213}
{"ts":1651900380000,"o":35800,"h":35800.5,"l":35800,"c":35800,"v":30.412}
{"ts":1651900440000,"o":35800,"h":35800.5,"l":35798,"c":35798.5,"v":12.15}
{"ts":1651900500000,"o":35798.5,"h":35809,"l":35786.5,"c":35786.5,"v":13.982}
{"ts":1651900560000,"o":35786.5,"h":35786.5,"l":35768,"c":35768,"v":26.81}
{"ts":1651900620000,"o":35768,"h":35768.5,"l":35768,"c":35768,"v":2.531}
{"ts":1651900680000,"o":35768,"h":35768.5,"l":35768,"c":35768.5,"v":4.586}
{"ts":1651900740000,"o":35768.5,"h":35768.5,"l":35768,"c":35768,"v":21.231}
{"ts":1651900800000,"o":35768,"h":35782,"l":35768,"c":35781.5,"v":24.685}
{"ts":1651900860000,"o":35781.5,"h":35796,"l":35781.5,"c":35796,"v":12.505}
{"ts":1651900920000,"o":35796,"h":35868,"l":35796,"c":35843,"v":147.918}
{"ts":1651900980000,"o":35843,"h":35872.5,"l":35842.5,"c":35852,"v":62.979}
{"ts":1651901040000,"o":35852,"h":35869,"l":35852,"c":35868.5,"v":22.927}
{"ts":1651901100000,"o":35868.5,"h":35868.5,"l":35824,"c":35824,"v":92.899}
{"ts":1651901160000,"o":35824,"h":35834.5,"l":35824,"c":35834.5,"v":12.189}
{"ts":1651901220000,"o":35834.5,"h":35849.5,"l":35834,"c":35849,"v":15.58}
{"ts":1651901280000,"o":35849,"h":35849.5,"l":35845,"c":35845,"v":9.929}
{"ts":1651901340000,"o":35845,"h":35845,"l":35844,"c":35844.5,"v":5.191}
{"ts":1651901400000,"o":35844.5,"h":35844.5,"l":35833,"c":35833,"v":12.063}
{"ts":1651901460000,"o":35833,"h":35833.5,"l":35817.5,"c":35817.5,"v":15.049}
{"ts":1651901520000,"o":35817.5,"h":35818.5,"l":35817.5,"c":35818.5,"v":10.732}
{"ts":1651901580000,"o":35818.5,"h":35818.5,"l":35811,"c":35811,"v":8.343}
{"ts":1651901640000,"o":35811,"h":35811.5,"l":35811,"c":35811.5,"v":1.29}
{"ts":1651901700000,"o":35811.5,"h":35811.5,"l":35811,"c":35811,"v":10.448}
{"ts":1651901760000,"o":35811,"h":35811.5,"l":35811,"c":35811,"v":8.162}
{"ts":1651901820000,"o":35811,"h":35811.5,"l":35803.5,"c":35803.5,"v":8.419}
{"ts":1651901880000,"o":35803.5,"h":35804,"l":35803.5,"c":35803.5,"v":2.687}
{"ts":1651901940000,"o":35803.5,"h":35813.5,"l":35803.5,"c":35813,"v":16.297}
{"ts":1651902000000,"o":35813,"h":35813.5,"l":35813,"c":35813,"v":1.053}
{"ts":1651902060000,"o":35813,"h":35813.5,"l":35813,"c":35813.5,"v":15.535}
{"ts":1651902120000,"o":35813.5,"h":35833.5,"l":35813,"c":35833.5,"v":13.317}
{"ts":1651902180000,"o":35833.5,"h":35845.5,"l":35833,"c":35843.5,"v":8.064}
{"ts":1651902240000,"o":35843.5,"h":35870,"l":35843.5,"c":35870,"v":51.293}
{"ts":1651902300000,"o":35870,"h":35870,"l":35857.5,"c":35858,"v":33.843}
{"ts":1651902360000,"o":35858,"h":35858,"l":35857.5,"c":35858,"v":6.748}
{"ts":1651902420000,"o":35858,"h":35865,"l":35852,"c":35852.5,"v":12.405}
{"ts":1651902480000,"o":35852.5,"h":35852.5,"l":35836,"c":35836,"v":4.973}
{"ts":1651902540000,"o":35836,"h":35843.5,"l":35836,"c":35843,"v":3.476}
{"ts":1651902600000,"o":35843,"h":35843.5,"l":35839,"c":35839.5,"v":4.033}
{"ts":1651902660000,"o":35839.5,"h":35846.5,"l":35839,"c":35846.5,"v":3.725}
{"ts":1651902720000,"o":35846.5,"h":35846.5,"l":35830.5,"c":35831,"v":8.547}
{"ts":1651902780000,"o":35831,"h":35837.5,"l":35830.5,"c":35837,"v":2.151}
{"ts":1651902840000,"o":35837,"h":35837.5,"l":35835,"c":35835,"v":3.145}
{"ts":1651902900000,"o":35835,"h":35835,"l":35823.5,"c":35823.5,"v":10.753}
{"ts":1651902960000,"o":35823.5,"h":35838,"l":35823.5,"c":35837.5,"v":6.238}
{"ts":1651903020000,"o":35837.5,"h":35845.5,"l":35837.5,"c":35845.5,"v":8.306}
{"ts":1651903080000,"o":35845.5,"h":35876.5,"l":35845.5,"c":35868,"v":32.728}
{"ts":1651903140000,"o":35868,"h":35871,"l":35868,"c":35871,"v":9.988}
{"ts":1651903200000,"o":35871,"h":35888,"l":35871,"c":35874.5,"v":53.682}
{"ts":1651903260000,"o":35874.5,"h":35875,"l":35874.5,"c":35875,"v":5.538}
{"ts":1651903320000,"o":35875,"h":35883,"l":35874.5,"c":35883,"v":28.986}
{"ts":1651903380000,"o":35883,"h":35883,"l":35882.5,"c":35882.5,"v":26.707}
{"ts":1651903440000,"o":35882.5,"h":35883,"l":35867.5,"c":35867.5,"v":37.463}
{"ts":1651903500000,"o":35867.5,"h":35868,"l":35867.5,"c":35867.5,"v":12.347}
{"ts":1651903560000,"o":35867.5,"h":35868,"l":35860.5,"c":35860.5,"v":11.619}
{"ts":1651903620000,"o":35860.5,"h":35860.5,"l":35846,"c":35846.5,"v":26.141}
{"ts":1651903680000,"o":35846.5,"h":35846.5,"l":35820.5,"c":35825.5,"v":22.8}
{"ts":1651903740000,"o":35825.5,"h":35854.5,"l":35825.5,"c":35854.5,"v":18.143}
{"ts":1651903800000,"o":35854.5,"h":35854.5,"l":35842,"c":35848,"v":13.966}
{"ts":1651903860000,"o":35848,"h":35869.5,"l":35848,"c":35866.5,"v":8.22}
{"ts":1651903920000,"o":35866.5,"h":35867,"l":35866.5,"c":35867,"v":2.366}
{"ts":1651903980000,"o":35867,"h":35867,"l":35850,"c":35850,"v":16.861}
{"ts":1651904040000,"o":35850,"h":35850.5,"l":35832,"c":35832,"v":4.583}
{"ts":1651904100000,"o":35832,"h":35850,"l":35824.5,"c":35824.5,"v":12.539}
{"ts":1651904160000,"o":35824.5,"h":35825,"l":35824.5,"c":35825,"v":6.698}
{"ts":1651904220000,"o":35825,"h":35825,"l":35815.5,"c":35815.5,"v":22.6}
{"ts":1651904280000,"o":35815.5,"h":35816,"l":35803,"c":35803,"v":22.496}
{"ts":1651904340000,"o":35803,"h":35803,"l":35801.5,"c":35801.5,"v":9.457}
{"ts":1651904400000,"o":35801.5,"h":35801.5,"l":35783,"c":35795,"v":46.468}
{"ts":1651904460000,"o":35795,"h":35795,"l":35788,"c":35788,"v":3.552}
{"ts":1651904520000,"o":35788,"h":35788.5,"l":35788,"c":35788.5,"v":6.522}
{"ts":1651904580000,"o":35788.5,"h":35788.5,"l":35788,"c":35788,"v":5.444}
{"ts":1651904640000,"o":35788,"h":35788.5,"l":35776.5,"c":35779,"v":16.621}
{"ts":1651904700000,"o":35779,"h":35779,"l":35778.5,"c":35779,"v":46.18}
{"ts":1651904760000,"o":35779,"h":35785,"l":35778.5,"c":35785,"v":12.947}
{"ts":1651904820000,"o":35785,"h":35802.5,"l":35784.5,"c":35801.5,"v":54.844}
{"ts":1651904880000,"o":35801.5,"h":35812,"l":35801.5,"c":35812,"v":11.278}
{"ts":1651904940000,"o":35812,"h":35812,"l":35792,"c":35798,"v":24.962}
{"ts":1651905000000,"o":35798,"h":35798.5,"l":35798,"c":35798.5,"v":8.103}
{"ts":1651905060000,"o":35798.5,"h":35808.5,"l":35798,"c":35808.5,"v":11.706}
{"ts":1651905120000,"o":35808.5,"h":35811.5,"l":35808,"c":35811.5,"v":8.266}
{"ts":1651905180000,"o":35811.5,"h":35837,"l":35811.5,"c":35836.5,"v":15.886}
{"ts":1651905240000,"o":35836.5,"h":35837,"l":35836.5,"c":35837,"v":2.508}
{"ts":1651905300000,"o":35837,"h":35837,"l":35836.5,"c":35837,"v":1.564}
{"ts":1651905360000,"o":35837,"h":35837,"l":35836.5,"c":35836.5,"v":2.689}
{"ts":1651905420000,"o":35836.5,"h":35837,"l":35836.5,"c":35836.5,"v":2.693}
{"ts":1651905480000,"o":35836.5,"h":35845,"l":35836.5,"c":35845,"v":22.17}
{"ts":1651905540000,"o":35845,"h":35845,"l":35840,"c":35840,"v":10.711}
{"ts":1651905600000,"o":35840,"h":35840.5,"l":35840,"c":35840,"v":1.791}
{"ts":1651905660000,"o":35840,"h":35840.5,"l":35835,"c":35840.5,"v":38.164}
{"ts":1651905720000,"o":35840.5,"h":35840.5,"l":35824,"c":35824,"v":13.167}
{"ts":1651905780000,"o":35824,"h":35824.5,"l":35824,"c":35824.5,"v":5.635}
{"ts":1651905840000,"o":35824.5,"h":35830,"l":35824,"c":35830,"v":8.881}
{"ts":1651905900000,"o":35830,"h":35855,"l":35829.5,"c":35855,"v":12.684}
{"ts":1651905960000,"o":35855,"h":35855,"l":35854.5,"c":35855,"v":1.845}
{"ts":1651906020000,"o":35855,"h":35855,"l":35854.5,"c":35855,"v":5.355}
{"ts":1651906080000,"o":35855,"h":35855,"l":35854.5,"c":35854.5,"v":6.411}
{"ts":1651906140000,"o":35854.5,"h":35854.5,"l":35839.5,"c":35840,"v":16.923}
{"ts":1651906200000,"o":35840,"h":35840,"l":35810,"c":35817,"v":17.652}
{"ts":1651906260000,"o":35817,"h":35824,"l":35810.5,"c":35823.5,"v":9.962}
{"ts":1651906320000,"o":35823.5,"h":35824,"l":35818,"c":35818,"v":18.526}
{"ts":1651906380000,"o":35818,"h":35818.5,"l":35788,"c":35788.5,"v":19.948}
{"ts":1651906440000,"o":35788.5,"h":35794,"l":35785,"c":35794,"v":14.762}
{"ts":1651906500000,"o":35794,"h":35812,"l":35793.5,"c":35793.5,"v":30.92}
{"ts":1651906560000,"o":35793.5,"h":35794,"l":35793,"c":35793,"v":6.701}
{"ts":1651906620000,"o":35793,"h":35808,"l":35793,"c":35808,"v":21.096}
{"ts":1651906680000,"o":35808,"h":35810,"l":35807.5,"c":35810,"v":15.412}
{"ts":1651906740000,"o":35810,"h":35810,"l":35807.5,"c":35807.5,"v":9.709}
{"ts":1651906800000,"o":35807.5,"h":35807.5,"l":35804,"c":35804,"v":7.876}
{"ts":1651906860000,"o":35804,"h":35804.5,"l":35804,"c":35804.5,"v":9.185}
{"ts":1651906920000,"o":35804.5,"h":35815,"l":35804,"c":35815,"v":6.166}
{"ts":1651906980000,"o":35815,"h":35815,"l":35806,"c":35806,"v":4.316}
{"ts":1651907040000,"o":35806,"h":35806,"l":35803.5,"c":35804,"v":3.489}
{"ts":1651907100000,"o":35804,"h":35804,"l":35803.5,"c":35803.5,"v":1.329}
{"ts":1651907160000,"o":35803.5,"h":35804,"l":35801.5,"c":35801.5,"v":6.194}
{"ts":1651907220000,"o":35801.5,"h":35808.5,"l":35801.5,"c":35808.5,"v":3.609}
{"ts":1651907280000,"o":35808.5,"h":35808.5,"l":35801.5,"c":35802,"v":4.787}
{"ts":1651907340000,"o":35802,"h":35802,"l":35794,"c":35794,"v":5.741}
{"ts":1651907400000,"o":35794,"h":35796,"l":35768,"c":35768.5,"v":69.599}
{"ts":1651907460000,"o":35768.5,"h":35794.5,"l":35768,"c":35789.5,"v":58.275}
{"ts":1651907520000,"o":35789.5,"h":35789.5,"l":35789,"c":35789,"v":12.109}
{"ts":1651907580000,"o":35789,"h":35789.5,"l":35789,"c":35789,"v":11.194}
{"ts":1651907640000,"o":35789,"h":35789.5,"l":35789,"c":35789.5,"v":3.168}
{"ts":1651907700000,"o":35789.5,"h":35814.5,"l":35789,"c":35814,"v":20.759}
{"ts":1651907760000,"o":35814,"h":35831,"l":35814,"c":35831,"v":18.908}
{"ts":1651907820000,"o":35831,"h":35837.5,"l":35827,"c":35837.5,"v":22.862}
{"ts":1651907880000,"o":35837.5,"h":35838,"l":35837.5,"c":35837.5,"v":12.262}
{"ts":1651907940000,"o":35837.5,"h":35840,"l":35832,"c":35840,"v":31.59}
{"ts":1651908000000,"o":35840,"h":35840,"l":35839.5,"c":35839.5,"v":7.532}
{"ts":1651908060000,"o":35839.5,"h":35840,"l":35828,"c":35828,"v":10.145}
{"ts":1651908120000,"o":35828,"h":35838.5,"l":35828,"c":35838,"v":12.131}
{"ts":1651908180000,"o":35838,"h":35838.5,"l":35838,"c":35838.5,"v":10.74}
{"ts":1651908240000,"o":35838.5,"h":35838.5,"l":35828,"c":35828,"v":7.645}
{"ts":1651908300000,"o":35828,"h":35828.5,"l":35828,"c":35828.5,"v":5.608}
{"ts":1651908360000,"o":35828.5,"h":35828.5,"l":35820.5,"c":35821,"v":2.56}
{"ts":1651908420000,"o":35821,"h":35837.5,"l":35820.5,"c":35837.5,"v":7.57}
{"ts":1651908480000,"o":35837.5,"h":35837.5,"l":35811.5,"c":35826,"v":6.908}
{"ts":1651908540000,"o":35826,"h":35826,"l":35813,"c":35813.5,"v":5.853}
{"ts":1651908600000,"o":35813.5,"h":35813.5,"l":35809,"c":35811.5,"v":9.395}
{"ts":1651908660000,"o":35811.5,"h":35825.5,"l":35811.5,"c":35825,"v":4.342}
{"ts":1651908720000,"o":35825,"h":35825.5,"l":35825,"c":35825.5,"v":3.366}
{"ts":1651908780000,"o":35825.5,"h":35838.5,"l":35825,"c":35837.5,"v":10.076}
{"ts":1651908840000,"o":35837.5,"h":35859,"l":35837.5,"c":35858,"v":36.576}
{"ts":1651908900000,"o":35858,"h":35867.5,"l":35857.5,"c":35863,"v":33.974}
{"ts":1651908960000,"o":35863,"h":35892.5,"l":35863,"c":35882.5,"v":77.313}
{"ts":1651909020000,"o":35882.5,"h":35882.5,"l":35871.5,"c":35872,"v":37.56}
{"ts":1651909080000,"o":35872,"h":35881,"l":35871.5,"c":35881,"v":21.452}
{"ts":1651909140000,"o":35881,"h":35882.5,"l":35880.5,"c":35882,"v":7.202}
{"ts":1651909200000,"o":35882,"h":35882.5,"l":35882,"c":35882.5,"v":12.268}
{"ts":1651909260000,"o":35882.5,"h":35882.5,"l":35863,"c":35866,"v":48.64}
{"ts":1651909320000,"o":35866,"h":35878.5,"l":35858,"c":35878.5,"v":12.657}
{"ts":1651909380000,"o":35878.5,"h":35886.5,"l":35878,"c":35886.5,"v":18.694}
{"ts":1651909440000,"o":35886.5,"h":35900,"l":35886,"c":35900,"v":36.864}
{"ts":1651909500000,"o":35900,"h":35938,"l":35895,"c":35895.5,"v":194.981}
{"ts":1651909560000,"o":35895.5,"h":35895.5,"l":35879,"c":35892,"v":68.925}
{"ts":1651909620000,"o":35892,"h":35892,"l":35891.5,"c":35891.5,"v":10.295}
{"ts":1651909680000,"o":35891.5,"h":35892,"l":35890,"c":35890.5,"v":6.591}
{"ts":1651909740000,"o":35890.5,"h":35890.5,"l":35890,"c":35890,"v":9.094}
{"ts":1651909800000,"o":35890,"h":35890.5,"l":35890,"c":35890.5,"v":11.644}
{"ts":1651909860000,"o":35890.5,"h":35920,"l":35890,"c":35913,"v":52.69}
{"ts":1651909920000,"o":35913,"h":35933.5,"l":35912.5,"c":35933,"v":55.519}
{"ts":1651909980000,"o":35933,"h":35933.5,"l":35927,"c":35927,"v":29.163}
{"ts":1651910040000,"o":35927,"h":35927.5,"l":35912,"c":35912,"v":17.244}
{"ts":1651910100000,"o":35912,"h":35938,"l":35912,"c":35912,"v":42.416}
{"ts":1651910160000,"o":35912,"h":35912.5,"l":35912,"c":35912.5,"v":5.056}
{"ts":1651910220000,"o":35912.5,"h":35912.5,"l":35912,"c":35912,"v":3.097}
{"ts":1651910280000,"o":35912,"h":35912.5,"l":35895.5,"c":35896,"v":17.153}
{"ts":1651910340000,"o":35896,"h":35896,"l":35893,"c":35893,"v":42.517}
{"ts":1651910400000,"o":35893,"h":35896,"l":35893,"c":35895.5,"v":30.282}
{"ts":1651910460000,"o":35895.5,"h":35905,"l":35895.5,"c":35904.5,"v":18.969}
{"ts":1651910520000,"o":35904.5,"h":35905,"l":35904.5,"c":35905,"v":26.295}
{"ts":1651910580000,"o":35905,"h":35932.5,"l":35904.5,"c":35912,"v":45.108}
{"ts":1651910640000,"o":35912,"h":35912,"l":35904,"c":35904,"v":5.883}
{"ts":1651910700000,"o":35904,"h":35904.5,"l":35882,"c":35882.5,"v":34.54}
{"ts":1651910760000,"o":35882.5,"h":35882.5,"l":35878,"c":35878,"v":27.985}
{"ts":1651910820000,"o":35878,"h":35878.5,"l":35865,"c":35865,"v":22.289}
{"ts":1651910880000,"o":35865,"h":35885.5,"l":35865,"c":35885,"v":19.829}
{"ts":1651910940000,"o":35885,"h":35885.5,"l":35876,"c":35876,"v":3.277}
{"ts":1651911000000,"o":35876,"h":35884,"l":35876,"c":35884,"v":2.562}
{"ts":1651911060000,"o":35884,"h":35911.5,"l":35883.5,"c":35907.5,"v":31.324}
{"ts":1651911120000,"o":35907.5,"h":35940,"l":35907,"c":35939.5,"v":38.712}
{"ts":1651911180000,"o":35939.5,"h":35940,"l":35939.5,"c":35940,"v":8.79}
{"ts":1651911240000,"o":35940,"h":35965,"l":35939.5,"c":35964.5,"v":107.6}
{"ts":1651911300000,"o":35964.5,"h":36049.5,"l":35964.5,"c":36031,"v":309.536}
{"ts":1651911360000,"o":36031,"h":36043,"l":35999.5,"c":36009,"v":122.838}
{"ts":1651911420000,"o":36009,"h":36014.5,"l":35992,"c":35992,"v":53.645}
{"ts":1651911480000,"o":35992,"h":35992.5,"l":35946.5,"c":35947,"v":40.391}
{"ts":1651911540000,"o":35947,"h":35966,"l":35946.5,"c":35954.5,"v":21.418}
{"ts":1651911600000,"o":35954.5,"h":35955,"l":35937.5,"c":35948,"v":75.303}
{"ts":1651911660000,"o":35948,"h":35958.5,"l":35948,"c":35958.5,"v":20.114}
{"ts":1651911720000,"o":35958.5,"h":35965,"l":35958,"c":35964.5,"v":9.924}
{"ts":1651911780000,"o":35964.5,"h":35965,"l":35942.5,"c":35942.5,"v":34.242}
{"ts":1651911840000,"o":35942.5,"h":35942.5,"l":35940,"c":35940,"v":12.451}
{"ts":1651911900000,"o":35940,"h":35940,"l":35918.5,"c":35918.5,"v":30.466}
{"ts":1651911960000,"o":35918.5,"h":35919,"l":35915,"c":35915.5,"v":22.401}
{"ts":1651912020000,"o":35915.5,"h":35915.5,"l":35909,"c":35909,"v":17.38}
{"ts":1651912080000,"o":35909,"h":35919,"l":35909,"c":35918.5,"v":27.142}
{"ts":1651912140000,"o":35918.5,"h":35942.5,"l":35918.5,"c":35935,"v":22.725}
{"ts":1651912200000,"o":35935,"h":35946.5,"l":35925,"c":35946.5,"v":34.288}
{"ts":1651912260000,"o":35946.5,"h":35978,"l":35946.5,"c":35956,"v":54.65}
{"ts":1651912320000,"o":35956,"h":35956.5,"l":35935,"c":35938,"v":11.604}
{"ts":1651912380000,"o":35938,"h":35938.5,"l":35935,"c":35935,"v":8.778}
{"ts":1651912440000,"o":35935,"h":35940,"l":35935,"c":35936,"v":12.528}
{"ts":1651912500000,"o":35936,"h":35936,"l":35933,"c":35933.5,"v":4.544}
{"ts":1651912560000,"o":35933.5,"h":35933.5,"l":35918.5,"c":35918.5,"v":25.535}
{"ts":1651912620000,"o":35918.5,"h":35919,"l":35906,"c":35906,"v":21.519}
{"ts":1651912680000,"o":35906,"h":35919,"l":35906,"c":35918.5,"v":9.491}
{"ts":1651912740000,"o":35918.5,"h":35930,"l":35918.5,"c":35930,"v":4.253}
{"ts":1651912800000,"o":35930,"h":35930,"l":35915.5,"c":35916,"v":5.151}
{"ts":1651912860000,"o":35916,"h":35939,"l":35915.5,"c":35938.5,"v":20.153}
{"ts":1651912920000,"o":35938.5,"h":35949,"l":35938.5,"c":35948.5,"v":23.459}
{"ts":1651912980000,"o":35948.5,"h":35979.5,"l":35948.5,"c":35955,"v":46.502}
{"ts":1651913040000,"o":35955,"h":35955,"l":35954.5,"c":35955,"v":4.042}
{"ts":1651913100000,"o":35955,"h":36006,"l":35954.5,"c":36005.5,"v":77.659}
{"ts":1651913160000,"o":36005.5,"h":36014,"l":36005.5,"c":36013.5,"v":15.043}
{"ts":1651913220000,"o":36013.5,"h":36048,"l":36013.5,"c":36018,"v":98.751}
{"ts":1651913280000,"o":36018,"h":36038,"l":36012.5,"c":36021,"v":116.757}
{"ts":1651913340000,"o":36021,"h":36024,"l":36021,"c":36024,"v":41.792}
{"ts":1651913400000,"o":36024,"h":36024,"l":36010,"c":36010,"v":14.443}
{"ts":1651913460000,"o":36010,"h":36010.5,"l":35994.5,"c":35995,"v":19.17}
{"ts":1651913520000,"o":35995,"h":36005,"l":35994.5,"c":36005,"v":23.818}
{"ts":1651913580000,"o":36005,"h":36005,"l":36000,"c":36000,"v":9.52}
{"ts":1651913640000,"o":36000,"h":36000.5,"l":36000,"c":36000,"v":8.502}
{"ts":1651913700000,"o":36000,"h":36000.5,"l":36000,"c":36000,"v":12.032}
{"ts":1651913760000,"o":36000,"h":36010,"l":36000,"c":36009.5,"v":19.431}
{"ts":1651913820000,"o":36009.5,"h":36027.5,"l":36009.5,"c":36027.5,"v":15.829}
{"ts":1651913880000,"o":36027.5,"h":36027.5,"l":36000,"c":36000,"v":12.154}
{"ts":1651913940000,"o":36000,"h":36003,"l":35996,"c":35996.5,"v":17.024}
{"ts":1651914000000,"o":35996.5,"h":35996.5,"l":35995,"c":35995.5,"v":22.023}
{"ts":1651914060000,"o":35995.5,"h":36000,"l":35995,"c":36000,"v":11.027}
{"ts":1651914120000,"o":36000,"h":36000,"l":35980,"c":35988,"v":25.057}
{"ts":1651914180000,"o":35988,"h":35988,"l":35986,"c":35986,"v":12.734}
{"ts":1651914240000,"o":35986,"h":35986,"l":35970,"c":35970.5,"v":42.992}
{"ts":1651914300000,"o":35970.5,"h":35970.5,"l":35970,"c":35970.5,"v":5.411}
{"ts":1651914360000,"o":35970.5,"h":35970.5,"l":35961,"c":35961,"v":14.647}
{"ts":1651914420000,"o":35961,"h":35968,"l":35961,"c":35968,"v":7.146}
{"ts":1651914480000,"o":35968,"h":35968,"l":35967.5,"c":35967.5,"v":3.824}
{"ts":1651914540000,"o":35967.5,"h":35968,"l":35960,"c":35960,"v":19.92}
{"ts":1651914600000,"o":35960,"h":35960.5,"l":35954,"c":35954,"v":4.676}
{"ts":1651914660000,"o":35954,"h":35965,"l":35954,"c":35965,"v":10.635}
{"ts":1651914720000,"o":35965,"h":35979.5,"l":35964.5,"c":35979.5,"v":9.693}
{"ts":1651914780000,"o":35979.5,"h":35999,"l":35979,"c":35999,"v":15.395}
{"ts":1651914840000,"o":35999,"h":35999,"l":35995,"c":35995.5,"v":5.988}
{"ts":1651914900000,"o":35995.5,"h":35995.5,"l":35995,"c":35995.5,"v":4.607}
{"ts":1651914960000,"o":35995.5,"h":36010,"l":35995,"c":36010,"v":25.83}
{"ts":1651915020000,"o":36010,"h":36010,"l":35986,"c":36008,"v":19.363}
{"ts":1651915080000,"o":36008,"h":36010,"l":36007.5,"c":36010,"v":31.324}
{"ts":1651915140000,"o":36010,"h":36023.5,"l":35999,"c":35999.5,"v":55.663}
{"ts":1651915200000,"o":35999.5,"h":36000,"l":35985,"c":35999,"v":17.099}
{"ts":1651915260000,"o":35999,"h":36006.5,"l":35999,"c":36006,"v":15.274}
{"ts":1651915320000,"o":36006,"h":36006.5,"l":36000.5,"c":36001,"v":13.998}
{"ts":1651915380000,"o":36001,"h":36001,"l":35992,"c":35992,"v":14.207}
{"ts":1651915440000,"o":35992,"h":35992,"l":35980,"c":35980,"v":6.731}
{"ts":1651915500000,"o":35980,"h":35980.5,"l":35971.5,"c":35972,"v":5.193}
{"ts":1651915560000,"o":35972,"h":35972,"l":35961.5,"c":35961.5,"v":9.147}
{"ts":1651915620000,"o":35961.5,"h":35982.5,"l":35961.5,"c":35969,"v":24.807}
{"ts":1651915680000,"o":35969,"h":35974.5,"l":35969,"c":35974,"v":7.913}
{"ts":1651915740000,"o":35974,"h":35979.5,"l":35974,"c":35979.5,"v":4.442}
{"ts":1651915800000,"o":35979.5,"h":35995,"l":35979,"c":35994.5,"v":7.561}
{"ts":1651915860000,"o":35994.5,"h":35995,"l":35981.5,"c":35981.5,"v":7.981}
{"ts":1651915920000,"o":35981.5,"h":35982,"l":35974.5,"c":35974.5,"v":7.315}
{"ts":1651915980000,"o":35974.5,"h":35981,"l":35974,"c":35980.5,"v":6.263}
{"ts":1651916040000,"o":35980.5,"h":35981,"l":35976,"c":35976,"v":11.017}
{"ts":1651916100000,"o":35976,"h":35976.5,"l":35974,"c":35974.5,"v":2.81}
{"ts":1651916160000,"o":35974.5,"h":35974.5,"l":35974,"c":35974.5,"v":32.169}
{"ts":1651916220000,"o":35974.5,"h":35974.5,"l":35969,"c":35973,"v":7.982}
{"ts":1651916280000,"o":35973,"h":35988.5,"l":35972.5,"c":35977,"v":10.638}
{"ts":1651916340000,"o":35977,"h":35977,"l":35976.5,"c":35977,"v":6.451}
{"ts":1651916400000,"o":35977,"h":35997,"l":35968,"c":35996.5,"v":11.78}
{"ts":1651916460000,"o":35996.5,"h":35998,"l":35979,"c":35979,"v":21.309}
{"ts":1651916520000,"o":35979,"h":35988,"l":35979,"c":35988,"v":3.369}
{"ts":1651916580000,"o":35988,"h":35994.5,"l":35987.5,"c":35994.5,"v":5.694}
{"ts":1651916640000,"o":35994.5,"h":35994.5,"l":35994,"c":35994.5,"v":4.686}
{"ts":1651916700000,"o":35994.5,"h":35994.5,"l":35970,"c":35970,"v":6.279}
{"ts":1651916760000,"o":35970,"h":35974.5,"l":35968,"c":35974,"v":6.278}
{"ts":1651916820000,"o":35974,"h":35974.5,"l":35947,"c":35947,"v":30.005}
{"ts":1651916880000,"o":35947,"h":35954,"l":35947,"c":35954,"v":12.209}
{"ts":1651916940000,"o":35954,"h":35968.5,"l":35953.5,"c":35958,"v":18.331}
{"ts":1651917000000,"o":35958,"h":35963.5,"l":35953,"c":35963,"v":3.77}
{"ts":1651917060000,"o":35963,"h":35963.5,"l":35963,"c":35963.5,"v":1.638}
{"ts":1651917120000,"o":35963.5,"h":35965,"l":35963.5,"c":35965,"v":2.789}
{"ts":1651917180000,"o":35965,"h":35971,"l":35956.5,"c":35971,"v":14.609}
{"ts":1651917240000,"o":35971,"h":35980,"l":35970.5,"c":35979.5,"v":6.864}
{"ts":1651917300000,"o":35979.5,"h":35980,"l":35979.5,"c":35979.5,"v":4.423}
{"ts":1651917360000,"o":35979.5,"h":35980,"l":35979.5,"c":35980,"v":7.959}
{"ts":1651917420000,"o":35980,"h":35980,"l":35979.5,"c":35979.5,"v":6.131}
{"ts":1651917480000,"o":35979.5,"h":35980,"l":35960,"c":35960,"v":17.412}
{"ts":1651917540000,"o":35960,"h":35960.5,"l":35960,"c":35960.5,"v":2.313}
{"ts":1651917600000,"o":35960.5,"h":35960.5,"l":35938.5,"c":35939,"v":20.202}
{"ts":1651917660000,"o":35939,"h":35949,"l":35938.5,"c":35944,"v":24.706}
{"ts":1651917720000,"o":35944,"h":35956.5,"l":35944,"c":35950,"v":7.131}
{"ts":1651917780000,"o":35950,"h":35966.5,"l":35949.5,"c":35966.5,"v":12.951}
{"ts":1651917840000,"o":35966.5,"h":35975,"l":35966,"c":35974.5,"v":12.297}
{"ts":1651917900000,"o":35974.5,"h":35975,"l":35974.5,"c":35975,"v":3.916}
{"ts":1651917960000,"o":35975,"h":35982.5,"l":35974.5,"c":35982,"v":22.285}
{"ts":1651918020000,"o":35982,"h":35991.5,"l":35982,"c":35985.5,"v":20.54}
{"ts":1651918080000,"o":35985.5,"h":35985.5,"l":35985,"c":35985,"v":6.703}
{"ts":1651918140000,"o":35985,"h":35988.5,"l":35974.5,"c":35988.5,"v":21.407}
{"ts":1651918200000,"o":35988.5,"h":35995,"l":35988.5,"c":35995,"v":6.486}
{"ts":1651918260000,"o":35995,"h":35995,"l":35990,"c":35990.5,"v":10.17}
{"ts":1651918320000,"o":35990.5,"h":35995,"l":35990,"c":35995,"v":4.504}
{"ts":1651918380000,"o":35995,"h":35995,"l":35994.5,"c":35995,"v":6.796}
{"ts":1651918440000,"o":35995,"h":35995,"l":35991.5,"c":35991.5,"v":14.287}
{"ts":1651918500000,"o":35991.5,"h":35992,"l":35979,"c":35979,"v":17.565}
{"ts":1651918560000,"o":35979,"h":35979.5,"l":35950,"c":35969.5,"v":20.544}
{"ts":1651918620000,"o":35969.5,"h":35970,"l":35964.5,"c":35964.5,"v":4.061}
{"ts":1651918680000,"o":35964.5,"h":35976.5,"l":35964.5,"c":35976.5,"v":11.615}
{"ts":1651918740000,"o":35976.5,"h":35985,"l":35975,"c":35975.5,"v":8.956}
{"ts":1651918800000,"o":35975.5,"h":35995,"l":35975,"c":35995,"v":30.623}
{"ts":1651918860000,"o":35995,"h":35999,"l":35995,"c":35999,"v":18.849}
{"ts":1651918920000,"o":35999,"h":35999,"l":35998.5,"c":35999,"v":18.198}
{"ts":1651918980000,"o":35999,"h":35999,"l":35998.5,"c":35998.5,"v":11.479}
{"ts":1651919040000,"o":35998.5,"h":36000,"l":35998.5,"c":36000,"v":14.576}
{"ts":1651919100000,"o":36000,"h":36005,"l":35999.5,"c":36005,"v":7.954}
{"ts":1651919160000,"o":36005,"h":36005,"l":35996.5,"c":36003,"v":15.622}
{"ts":1651919220000,"o":36003,"h":36018,"l":36002.5,"c":36018,"v":26.716}
{"ts":1651919280000,"o":36018,"h":36018,"l":36017.5,"c":36018,"v":12.354}
{"ts":1651919340000,"o":36018,"h":36019.5,"l":36017.5,"c":36019.5,"v":10.562}
{"ts":1651919400000,"o":36019.5,"h":36019.5,"l":36004,"c":36004,"v":8.979}
{"ts":1651919460000,"o":36004,"h":36004.5,"l":36004,"c":36004.5,"v":17.84}
{"ts":1651919520000,"o":36004.5,"h":36006.5,"l":36004,"c":36006.5,"v":7.841}
{"ts":1651919580000,"o":36006.5,"h":36009.5,"l":36006,"c":36009,"v":4.718}
{"ts":1651919640000,"o":36009,"h":36030,"l":36009,"c":36029.5,"v":33.833}
{"ts":1651919700000,"o":36029.5,"h":36047,"l":36029.5,"c":36040,"v":38.153}
{"ts":1651919760000,"o":36040,"h":36135,"l":36039.5,"c":36109.5,"v":486.335}
{"ts":1651919820000,"o":36109.5,"h":36113,"l":36075,"c":36075,"v":69.775}
{"ts":1651919880000,"o":36075,"h":36089,"l":36071,"c":36077,"v":41.267}
{"ts":1651919940000,"o":36077,"h":36077,"l":36076.5,"c":36077,"v":9.143}
{"ts":1651920000000,"o":36077,"h":36098,"l":36069.5,"c":36069.5,"v":66.332}
{"ts":1651920060000,"o":36069.5,"h":36069.5,"l":36059.5,"c":36059.5,"v":30.674}
{"ts":1651920120000,"o":36059.5,"h":36060,"l":36059.5,"c":36060,"v":7.036}
{"ts":1651920180000,"o":36060,"h":36060,"l":36059.5,"c":36060,"v":12.383}
{"ts":1651920240000,"o":36060,"h":36062,"l":36059.5,"c":36060,"v":28.817}
{"ts":1651920300000,"o":36060,"h":36060.5,"l":36031,"c":36046.5,"v":51.868}
{"ts":1651920360000,"o":36046.5,"h":36048,"l":36040,"c":36047,"v":29.285}
{"ts":1651920420000,"o":36047,"h":36047.5,"l":36047,"c":36047.5,"v":9.06}
{"ts":1651920480000,"o":36047.5,"h":36047.5,"l":36047,"c":36047.5,"v":25}
{"ts":1651920540000,"o":36047.5,"h":36047.5,"l":36032,"c":36032,"v":40.091}
{"ts":1651920600000,"o":36032,"h":36038.5,"l":36032,"c":36038.5,"v":16.932}
{"ts":1651920660000,"o":36038.5,"h":36038.5,"l":36023,"c":36023,"v":13.693}
{"ts":1651920720000,"o":36023,"h":36023,"l":36018,"c":36018.5,"v":13.227}
{"ts":1651920780000,"o":36018.5,"h":36018.5,"l":36011,"c":36011,"v":11.615}
{"ts":1651920840000,"o":36011,"h":36017.5,"l":36011,"c":36017,"v":21.698}
{"ts":1651920900000,"o":36017,"h":36020,"l":36017,"c":36020,"v":18.181}
{"ts":1651920960000,"o":36020,"h":36030,"l":36019,"c":36029.5,"v":10.226}
{"ts":1651921020000,"o":36029.5,"h":36050.5,"l":36029,"c":36050.5,"v":42.006}
{"ts":1651921080000,"o":36050.5,"h":36059,"l":36050,"c":36058.5,"v":6.212}
{"ts":1651921140000,"o":36058.5,"h":36067.5,"l":36058.5,"c":36067,"v":12.449}
{"ts":1651921200000,"o":36067,"h":36079.5,"l":36063,"c":36063,"v":18.324}
{"ts":1651921260000,"o":36063,"h":36063.5,"l":36050.5,"c":36056,"v":32.617}
{"ts":1651921320000,"o":36056,"h":36071.5,"l":36056,"c":36066.5,"v":13.561}
{"ts":1651921380000,"o":36066.5,"h":36066.5,"l":36051,"c":36051,"v":9.537}
{"ts":1651921440000,"o":36051,"h":36051.5,"l":36051,"c":36051.5,"v":7.583}
{"ts":1651921500000,"o":36051.5,"h":36051.5,"l":36051,"c":36051,"v":4.392}
{"ts":1651921560000,"o":36051,"h":36051.5,"l":36045,"c":36045,"v":7.095}
{"ts":1651921620000,"o":36045,"h":36070,"l":36045,"c":36060.5,"v":18.069}
{"ts":1651921680000,"o":36060.5,"h":36061,"l":36052.5,"c":36053,"v":4.092}
{"ts":1651921740000,"o":36053,"h":36053,"l":36039,"c":36039,"v":10.247}
{"ts":1651921800000,"o":36039,"h":36052.5,"l":36039,"c":36052.5,"v":7.9}
{"ts":1651921860000,"o":36052.5,"h":36075,"l":36052.5,"c":36074.5,"v":16.087}
{"ts":1651921920000,"o":36074.5,"h":36077,"l":36074.5,"c":36077,"v":12.821}
{"ts":1651921980000,"o":36077,"h":36095,"l":36076.5,"c":36095,"v":41.029}
{"ts":1651922040000,"o":36095,"h":36096,"l":36088,"c":36088.5,"v":10.673}
{"ts":1651922100000,"o":36088.5,"h":36098,"l":36080,"c":36098,"v":18.522}
{"ts":1651922160000,"o":36098,"h":36099,"l":36097.5,"c":36099,"v":18.739}
{"ts":1651922220000,"o":36099,"h":36115,"l":36098,"c":36112,"v":30.289}
{"ts":1651922280000,"o":36112,"h":36118,"l":36111.5,"c":36115.5,"v":22.339}
{"ts":1651922340000,"o":36115.5,"h":36115.5,"l":36103.5,"c":36109.5,"v":19.553}
{"ts":1651922400000,"o":36109.5,"h":36110,"l":36093.5,"c":36094,"v":32.936}
{"ts":1651922460000,"o":36094,"h":36108.5,"l":36093.5,"c":36104.5,"v":20.629}
{"ts":1651922520000,"o":36104.5,"h":36104.5,"l":36097.5,"c":36097.5,"v":16.377}
{"ts":1651922580000,"o":36097.5,"h":36098,"l":36080,"c":36080,"v":13.095}
{"ts":1651922640000,"o":36080,"h":36080.5,"l":36067,"c":36067,"v":19.43}
{"ts":1651922700000,"o":36067,"h":36067.5,"l":36060,"c":36060,"v":20.964}
{"ts":1651922760000,"o":36060,"h":36060.5,"l":36060,"c":36060.5,"v":8.002}
{"ts":1651922820000,"o":36060.5,"h":36060.5,"l":36060,"c":36060.5,"v":6.524}
{"ts":1651922880000,"o":36060.5,"h":36060.5,"l":36060,"c":36060.5,"v":8.252}
{"ts":1651922940000,"o":36060.5,"h":36060.5,"l":36051,"c":36051,"v":13.325}
{"ts":1651923000000,"o":36051,"h":36058,"l":36046,"c":36057.5,"v":19.975}
{"ts":1651923060000,"o":36057.5,"h":36058,"l":36057.5,"c":36057.5,"v":4.714}
{"ts":1651923120000,"o":36057.5,"h":36058,"l":36050,"c":36050.5,"v":12.321}
{"ts":1651923180000,"o":36050.5,"h":36050.5,"l":36036.5,"c":36037,"v":21.202}
{"ts":1651923240000,"o":36037,"h":36037,"l":36036,"c":36036.5,"v":14.722}
{"ts":1651923300000,"o":36036.5,"h":36036.5,"l":36035,"c":36035,"v":5.033}
{"ts":1651923360000,"o":36035,"h":36035.5,"l":36032,"c":36032,"v":6.563}
{"ts":1651923420000,"o":36032,"h":36032.5,"l":36031,"c":36031,"v":3.242}
{"ts":1651923480000,"o":36031,"h":36031.5,"l":36030.5,"c":36030.5,"v":17.205}
{"ts":1651923540000,"o":36030.5,"h":36031,"l":36020,"c":36020,"v":30.211}
{"ts":1651923600000,"o":36020,"h":36020.5,"l":35990.5,"c":36003,"v":85.213}
{"ts":1651923660000,"o":36003,"h":36030.5,"l":36002.5,"c":36030.5,"v":28.723}
{"ts":1651923720000,"o":36030.5,"h":36049,"l":36026.5,"c":36027,"v":21.712}
{"ts":1651923780000,"o":36027,"h":36027,"l":36026.5,"c":36026.5,"v":5.473}
{"ts":1651923840000,"o":36026.5,"h":36037,"l":36026.5,"c":36036.5,"v":9.731}
{"ts":1651923900000,"o":36036.5,"h":36049.5,"l":36029,"c":36029,"v":8.617}
{"ts":1651923960000,"o":36029,"h":36029.5,"l":36025.5,"c":36025.5,"v":3.864}
{"ts":1651924020000,"o":36025.5,"h":36026,"l":36025.5,"c":36026,"v":3.408}
{"ts":1651924080000,"o":36026,"h":36026,"l":36005,"c":36005,"v":19.218}
{"ts":1651924140000,"o":36005,"h":36015.5,"l":36005,"c":36015,"v":8.021}
{"ts":1651924200000,"o":36015,"h":36027,"l":36015,"c":36026.5,"v":6.163}
{"ts":1651924260000,"o":36026.5,"h":36027,"l":36026.5,"c":36027,"v":2.586}
{"ts":1651924320000,"o":36027,"h":36040,"l":36026.5,"c":36040,"v":30.039}
{"ts":1651924380000,"o":36040,"h":36040,"l":36039.5,"c":36040,"v":4.934}
{"ts":1651924440000,"o":36040,"h":36040,"l":36039.5,"c":36040,"v":3.747}
{"ts":1651924500000,"o":36040,"h":36040,"l":36017,"c":36024.5,"v":32.958}
{"ts":1651924560000,"o":36024.5,"h":36024.5,"l":36017,"c":36017.5,"v":30.398}
{"ts":1651924620000,"o":36017.5,"h":36030,"l":36017,"c":36029.5,"v":17.569}
{"ts":1651924680000,"o":36029.5,"h":36031,"l":36020.5,"c":36020.5,"v":14}
{"ts":1651924740000,"o":36020.5,"h":36045,"l":36020.5,"c":36044.5,"v":17.622}
{"ts":1651924800000,"o":36044.5,"h":36045,"l":36029.5,"c":36029.5,"v":31.266}
{"ts":1651924860000,"o":36029.5,"h":36030,"l":36029.5,"c":36029.5,"v":9.252}
{"ts":1651924920000,"o":36029.5,"h":36035,"l":36025.5,"c":36026,"v":13.727}
{"ts":1651924980000,"o":36026,"h":36026,"l":36025.5,"c":36025.5,"v":13.085}
{"ts":1651925040000,"o":36025.5,"h":36026,"l":36016,"c":36016,"v":35.722}
{"ts":1651925100000,"o":36016,"h":36016.5,"l":35991,"c":36012.5,"v":60.663}
{"ts":1651925160000,"o":36012.5,"h":36013,"l":36012.5,"c":36012.5,"v":3.252}
{"ts":1651925220000,"o":36012.5,"h":36013,"l":36012.5,"c":36012.5,"v":3.689}
{"ts":1651925280000,"o":36012.5,"h":36013,"l":36003,"c":36003.5,"v":15.431}
{"ts":1651925340000,"o":36003.5,"h":36016.5,"l":36003,"c":36016.5,"v":15.333}
{"ts":1651925400000,"o":36016.5,"h":36020.5,"l":36013,"c":36013.5,"v":11.634}
{"ts":1651925460000,"o":36013.5,"h":36013.5,"l":36010.5,"c":36010.5,"v":6.441}
{"ts":1651925520000,"o":36010.5,"h":36020.5,"l":36010.5,"c":36017,"v":6.654}
{"ts":1651925580000,"o":36017,"h":36017,"l":36016.5,"c":36017,"v":14.063}
{"ts":1651925640000,"o":36017,"h":36017,"l":36016.5,"c":36016.5,"v":2.03}
{"ts":1651925700000,"o":36016.5,"h":36017,"l":36016.5,"c":36017,"v":15.881}
{"ts":1651925760000,"o":36017,"h":36017,"l":36014,"c":36014.5,"v":23.581}
{"ts":1651925820000,"o":36014.5,"h":36014.5,"l":36000,"c":36000.5,"v":11.412}
{"ts":1651925880000,"o":36000.5,"h":36000.5,"l":36000,"c":36000,"v":18.227}
{"ts":1651925940000,"o":36000,"h":36000.5,"l":36000,"c":36000,"v":5.004}
{"ts":1651926000000,"o":36000,"h":36012.5,"l":36000,"c":36012.5,"v":26.718}
{"ts":1651926060000,"o":36012.5,"h":36012.5,"l":36003,"c":36003,"v":14.887}
{"ts":1651926120000,"o":36003,"h":36003.5,"l":35996,"c":35996,"v":40.651}
{"ts":1651926180000,"o":35996,"h":35998,"l":35996,"c":35998,"v":6.679}
{"ts":1651926240000,"o":35998,"h":35998,"l":35997.5,"c":35998,"v":7.352}
{"ts":1651926300000,"o":35998,"h":35998,"l":35997.5,"c":35997.5,"v":19.704}
{"ts":1651926360000,"o":35997.5,"h":35998,"l":35997.5,"c":35998,"v":4.532}
{"ts":1651926420000,"o":35998,"h":35998,"l":35997.5,"c":35997.5,"v":3.555}
{"ts":1651926480000,"o":35997.5,"h":35998,"l":35997.5,"c":35998,"v":33.023}
{"ts":1651926540000,"o":35998,"h":35998,"l":35997.5,"c":35998,"v":1.951}
{"ts":1651926600000,"o":35998,"h":36006,"l":35997.5,"c":36006,"v":18.1}
{"ts":1651926660000,"o":36006,"h":36017,"l":36005.5,"c":36017,"v":17.095}
{"ts":1651926720000,"o":36017,"h":36023,"l":36016.5,"c":36022.5,"v":13.964}
{"ts":1651926780000,"o":36022.5,"h":36023,"l":36022.5,"c":36022.5,"v":7.666}
{"ts":1651926840000,"o":36022.5,"h":36023,"l":36022.5,"c":36022.5,"v":7.868}
{"ts":1651926900000,"o":36022.5,"h":36033,"l":36022.5,"c":36032.5,"v":37.756}
{"ts":1651926960000,"o":36032.5,"h":36033,"l":36032.5,"c":36032.5,"v":4.85}
{"ts":1651927020000,"o":36032.5,"h":36033,"l":36032.5,"c":36032.5,"v":18.86}
{"ts":1651927080000,"o":36032.5,"h":36035,"l":36032.5,"c":36035,"v":5.56}
{"ts":1651927140000,"o":36035,"h":36035,"l":36012.5,"c":36031,"v":56.206}
{"ts":1651927200000,"o":36031,"h":36033,"l":36031,"c":36032.5,"v":5.82}
{"ts":1651927260000,"o":36032.5,"h":36033,"l":36032.5,"c":36033,"v":2.969}
{"ts":1651927320000,"o":36033,"h":36033,"l":36006,"c":36006.5,"v":40.937}
{"ts":1651927380000,"o":36006.5,"h":36006.5,"l":35990,"c":35990.5,"v":28.488}
{"ts":1651927440000,"o":35990.5,"h":35990.5,"l":35950,"c":35953,"v":119.532}
{"ts":1651927500000,"o":35953,"h":35970,"l":35953,"c":35962.5,"v":40.093}
{"ts":1651927560000,"o":35962.5,"h":35968.5,"l":35962,"c":35968.5,"v":22.185}
{"ts":1651927620000,"o":35968.5,"h":35989.5,"l":35968,"c":35989.5,"v":17.681}
{"ts":1651927680000,"o":35989.5,"h":36007,"l":35989,"c":36007,"v":24.154}
{"ts":1651927740000,"o":36007,"h":36016,"l":36006.5,"c":36011,"v":16.37}
{"ts":1651927800000,"o":36011,"h":36031,"l":36011,"c":36024.5,"v":13.809}
{"ts":1651927860000,"o":36024.5,"h":36025,"l":36017,"c":36017,"v":11.974}
{"ts":1651927920000,"o":36017,"h":36017.5,"l":36017,"c":36017.5,"v":16.104}
{"ts":1651927980000,"o":36017.5,"h":36017.5,"l":35979,"c":35983,"v":18.701}
{"ts":1651928040000,"o":35983,"h":36004.5,"l":35982.5,"c":36004.5,"v":15.246}
{"ts":1651928100000,"o":36004.5,"h":36037,"l":36004.5,"c":36017.5,"v":62.305}
{"ts":1651928160000,"o":36017.5,"h":36018,"l":35980.5,"c":35984.5,"v":31.623}
{"ts":1651928220000,"o":35984.5,"h":35989.5,"l":35984.5,"c":35989.5,"v":5.578}
{"ts":1651928280000,"o":35989.5,"h":36006.5,"l":35989.5,"c":36006,"v":10.035}
{"ts":1651928340000,"o":36006,"h":36018,"l":36006,"c":36018,"v":6.133}
{"ts":1651928400000,"o":36018,"h":36028,"l":36006.5,"c":36006.5,"v":19.286}
{"ts":1651928460000,"o":36006.5,"h":36014,"l":36006.5,"c":36014,"v":7.589}
{"ts":1651928520000,"o":36014,"h":36014,"l":36013.5,"c":36014,"v":4.167}
{"ts":1651928580000,"o":36014,"h":36014,"l":36007,"c":36010.5,"v":71.333}
{"ts":1651928640000,"o":36010.5,"h":36010.5,"l":35996.5,"c":36007,"v":14.991}
{"ts":1651928700000,"o":36007,"h":36007.5,"l":36007,"c":36007.5,"v":10.188}
{"ts":1651928760000,"o":36007.5,"h":36007.5,"l":35996.5,"c":35997,"v":21.523}
{"ts":1651928820000,"o":35997,"h":35997,"l":35987,"c":35987,"v":7.242}
{"ts":1651928880000,"o":35987,"h":35987.5,"l":35967,"c":35967,"v":44.025}
{"ts":1651928940000,"o":35967,"h":35967.5,"l":35955,"c":35958,"v":118.472}
{"ts":1651929000000,"o":35958,"h":35980.5,"l":35958,"c":35977.5,"v":61.587}
{"ts":1651929060000,"o":35977.5,"h":35978,"l":35977.5,"c":35977.5,"v":3.935}
{"ts":1651929120000,"o":35977.5,"h":35978,"l":35950,"c":35950,"v":26.69}
{"ts":1651929180000,"o":35950,"h":35959,"l":35932,"c":35942.5,"v":76.818}
{"ts":1651929240000,"o":35942.5,"h":35942.5,"l":35857.5,"c":35877.5,"v":294.843}
{"ts":1651929300000,"o":35877.5,"h":35918.5,"l":35877,"c":35884,"v":110.412}
{"ts":1651929360000,"o":35884,"h":35884,"l":35846,"c":35865.5,"v":135.505}
{"ts":1651929420000,"o":35865.5,"h":35904,"l":35865.5,"c":35899.5,"v":77.675}
{"ts":1651929480000,"o":35899.5,"h":35900,"l":35892,"c":35894,"v":29.782}
{"ts":1651929540000,"o":35894,"h":35894.5,"l":35892,"c":35892,"v":18.402}
{"ts":1651929600000,"o":35892,"h":35925,"l":35892,"c":35919.5,"v":56.315}
{"ts":1651929660000,"o":35919.5,"h":35937.5,"l":35919,"c":35937.5,"v":61.029}
{"ts":1651929720000,"o":35937.5,"h":35937.5,"l":35927,"c":35927.5,"v":9.021}
{"ts":1651929780000,"o":35927.5,"h":35927.5,"l":35920.5,"c":35921.5,"v":15.683}
{"ts":1651929840000,"o":35921.5,"h":35927.5,"l":35920.5,"c":35921,"v":10.716}
{"ts":1651929900000,"o":35921,"h":35934,"l":35920.5,"c":35934,"v":9.263}
{"ts":1651929960000,"o":35934,"h":35934,"l":35928.5,"c":35929,"v":7.676}
{"ts":1651930020000,"o":35929,"h":35929,"l":35921,"c":35921,"v":26.54}
{"ts":1651930080000,"o":35921,"h":35921.5,"l":35889,"c":35889,"v":114.283}
{"ts":1651930140000,"o":35889,"h":35889.5,"l":35868.5,"c":35869,"v":47.73}
{"ts":1651930200000,"o":35869,"h":35898.5,"l":35865.5,"c":35866,"v":91.86}
{"ts":1651930260000,"o":35866,"h":35889,"l":35865,"c":35884.5,"v":67.079}
{"ts":1651930320000,"o":35884.5,"h":35906.5,"l":35884,"c":35902,"v":62.858}
{"ts":1651930380000,"o":35902,"h":35902.5,"l":35889.5,"c":35892.5,"v":28.808}
{"ts":1651930440000,"o":35892.5,"h":35904,"l":35892.5,"c":35894.5,"v":10.295}
{"ts":1651930500000,"o":35894.5,"h":35904,"l":35894,"c":35903.5,"v":12.873}
{"ts":1651930560000,"o":35903.5,"h":35919,"l":35903.5,"c":35903.5,"v":16.562}
{"ts":1651930620000,"o":35903.5,"h":35913,"l":35903.5,"c":35913,"v":8.377}
{"ts":1651930680000,"o":35913,"h":35913,"l":35912.5,"c":35913,"v":4.666}
{"ts":1651930740000,"o":35913,"h":35913,"l":35895,"c":35895.5,"v":15.302}
{"ts":1651930800000,"o":35895.5,"h":35895.5,"l":35895,"c":35895,"v":6.358}
{"ts":1651930860000,"o":35895,"h":35907.5,"l":35895,"c":35907.5,"v":5.064}
{"ts":1651930920000,"o":35907.5,"h":35907.5,"l":35907,"c":35907,"v":3.113}
{"ts":1651930980000,"o":35907,"h":35907.5,"l":35904,"c":35904,"v":7.496}
{"ts":1651931040000,"o":35904,"h":35904.5,"l":35869,"c":35877,"v":65.248}
{"ts":1651931100000,"o":35877,"h":35891.5,"l":35877,"c":35891,"v":16.943}
{"ts":1651931160000,"o":35891,"h":35900,"l":35891,"c":35900,"v":10.055}
{"ts":1651931220000,"o":35900,"h":35900,"l":35891,"c":35895.5,"v":13.397}
{"ts":1651931280000,"o":35895.5,"h":35915.5,"l":35895.5,"c":35915,"v":23.577}
{"ts":1651931340000,"o":35915,"h":35915.5,"l":35911.5,"c":35912,"v":11.99}
{"ts":1651931400000,"o":35912,"h":35916,"l":35911.5,"c":35916,"v":18.644}
{"ts":1651931460000,"o":35916,"h":35930,"l":35915.5,"c":35930,"v":15.098}
{"ts":1651931520000,"o":35930,"h":35934.5,"l":35917.5,"c":35917.5,"v":17.986}
{"ts":1651931580000,"o":35917.5,"h":35918,"l":35909,"c":35909,"v":6.648}
{"ts":1651931640000,"o":35909,"h":35913,"l":35909,"c":35912.5,"v":3.335}
{"ts":1651931700000,"o":35912.5,"h":35912.5,"l":35868,"c":35880.5,"v":44.955}
{"ts":1651931760000,"o":35880.5,"h":35882,"l":35880.5,"c":35882,"v":22.963}
{"ts":1651931820000,"o":35882,"h":35883,"l":35881.5,"c":35883,"v":2.958}
{"ts":1651931880000,"o":35883,"h":35895,"l":35882.5,"c":35894.5,"v":10.622}
{"ts":1651931940000,"o":35894.5,"h":35895,"l":35894.5,"c":35894.5,"v":6.033}
{"ts":1651932000000,"o":35894.5,"h":35895,"l":35894.5,"c":35895,"v":8.168}
{"ts":1651932060000,"o":35895,"h":35895,"l":35894.5,"c":35895,"v":14.194}
{"ts":1651932120000,"o":35895,"h":35895,"l":35894.5,"c":35895,"v":3.09}
{"ts":1651932180000,"o":35895,"h":35900,"l":35894.5,"c":35900,"v":18.349}
{"ts":1651932240000,"o":35900,"h":35900,"l":35899.5,"c":35900,"v":9.035}
{"ts":1651932300000,"o":35900,"h":35912.5,"l":35900,"c":35912,"v":25.859}
{"ts":1651932360000,"o":35912,"h":35912.5,"l":35889,"c":35898.5,"v":10.693}
{"ts":1651932420000,"o":35898.5,"h":35898.5,"l":35898,"c":35898,"v":6.643}
{"ts":1651932480000,"o":35898,"h":35898.5,"l":35898,"c":35898.5,"v":16.271}
{"ts":1651932540000,"o":35898.5,"h":35898.5,"l":35868,"c":35885,"v":71.511}
{"ts":1651932600000,"o":35885,"h":35885.5,"l":35885,"c":35885.5,"v":5.885}
{"ts":1651932660000,"o":35885.5,"h":35885.5,"l":35876.5,"c":35876.5,"v":12.626}
{"ts":1651932720000,"o":35876.5,"h":35894,"l":35876.5,"c":35894,"v":46.343}
{"ts":1651932780000,"o":35894,"h":35894,"l":35887.5,"c":35888,"v":8.156}
{"ts":1651932840000,"o":35888,"h":35888,"l":35885.5,"c":35885.5,"v":5.079}
{"ts":1651932900000,"o":35885.5,"h":35886,"l":35885.5,"c":35886,"v":6.731}
{"ts":1651932960000,"o":35886,"h":35886,"l":35868,"c":35868,"v":43.325}
{"ts":1651933020000,"o":35868,"h":35910,"l":35868,"c":35909.5,"v":14.327}
{"ts":1651933080000,"o":35909.5,"h":35910,"l":35883,"c":35884,"v":8.938}
{"ts":1651933140000,"o":35884,"h":35889,"l":35884,"c":35889,"v":2.962}
{"ts":1651933200000,"o":35889,"h":35904.5,"l":35888.5,"c":35904.5,"v":35.438}
{"ts":1651933260000,"o":35904.5,"h":35916.5,"l":35904.5,"c":35916,"v":27.828}
{"ts":1651933320000,"o":35916,"h":35916.5,"l":35916,"c":35916.5,"v":3.871}
{"ts":1651933380000,"o":35916.5,"h":35916.5,"l":35907,"c":35907.5,"v":45.018}
{"ts":1651933440000,"o":35907.5,"h":35907.5,"l":35907,"c":35907.5,"v":5.721}
{"ts":1651933500000,"o":35907.5,"h":35915,"l":35907,"c":35915,"v":14.063}
{"ts":1651933560000,"o":35915,"h":35922,"l":35914.5,"c":35922,"v":6.61}
{"ts":1651933620000,"o":35922,"h":35930.5,"l":35922,"c":35930,"v":19.637}
{"ts":1651933680000,"o":35930,"h":35930.5,"l":35921.5,"c":35921.5,"v":2.801}
{"ts":1651933740000,"o":35921.5,"h":35922,"l":35917,"c":35917.5,"v":6.515}
{"ts":1651933800000,"o":35917.5,"h":35932.5,"l":35917,"c":35932.5,"v":21.275}
{"ts":1651933860000,"o":35932.5,"h":35935.5,"l":35932.5,"c":35935.5,"v":12.245}
{"ts":1651933920000,"o":35935.5,"h":35942,"l":35935.5,"c":35941.5,"v":14.506}
{"ts":1651933980000,"o":35941.5,"h":35942,"l":35941.5,"c":35942,"v":8.432}
{"ts":1651934040000,"o":35942,"h":35947,"l":35941.5,"c":35947,"v":11.364}
{"ts":1651934100000,"o":35947,"h":35947,"l":35946.5,"c":35947,"v":21.09}
{"ts":1651934160000,"o":35947,"h":35947,"l":35946.5,"c":35946.5,"v":4.601}
{"ts":1651934220000,"o":35946.5,"h":35947,"l":35916.5,"c":35917,"v":27.158}
{"ts":1651934280000,"o":35917,"h":35921.5,"l":35916.5,"c":35921.5,"v":5.44}
{"ts":1651934340000,"o":35921.5,"h":35936,"l":35921,"c":35931,"v":16.8}
{"ts":1651934400000,"o":35931,"h":35931.5,"l":35920.5,"c":35930,"v":12.617}
{"ts":1651934460000,"o":35930,"h":35930,"l":35914,"c":35914.5,"v":10.439}
{"ts":1651934520000,"o":35914.5,"h":35920.5,"l":35914.5,"c":35920.5,"v":3.983}
{"ts":1651934580000,"o":35920.5,"h":35920.5,"l":35911,"c":35914,"v":7.461}
{"ts":1651934640000,"o":35914,"h":35929.5,"l":35914,"c":35929.5,"v":3.308}
{"ts":1651934700000,"o":35929.5,"h":35929.5,"l":35929,"c":35929,"v":1.394}
{"ts":1651934760000,"o":35929,"h":35929.5,"l":35929,"c":35929.5,"v":2.179}
{"ts":1651934820000,"o":35929.5,"h":35929.5,"l":35912,"c":35912,"v":5.602}
{"ts":1651934880000,"o":35912,"h":35921.5,"l":35912,"c":35921.5,"v":3.921}
{"ts":1651934940000,"o":35921.5,"h":35921.5,"l":35921,"c":35921,"v":2.515}
{"ts":1651935000000,"o":35921,"h":35921.5,"l":35921,"c":35921.5,"v":8.511}
{"ts":1651935060000,"o":35921.5,"h":35969.5,"l":35921,"c":35955.5,"v":56.789}
{"ts":1651935120000,"o":35955.5,"h":35978,"l":35955.5,"c":35961.5,"v":38.983}
{"ts":1651935180000,"o":35961.5,"h":35967,"l":35961,"c":35966.5,"v":12.047}
{"ts":1651935240000,"o":35966.5,"h":35967,"l":35956,"c":35956,"v":4.411}
{"ts":1651935300000,"o":35956,"h":35956.5,"l":35941.5,"c":35953.5,"v":25.966}
{"ts":1651935360000,"o":35953.5,"h":35962.5,"l":35953.5,"c":35962,"v":16.705}
{"ts":1651935420000,"o":35962,"h":35962.5,"l":35950,"c":35954,"v":14.081}
{"ts":1651935480000,"o":35954,"h":35954.5,"l":35951.5,"c":35951.5,"v":5.805}
{"ts":1651935540000,"o":35951.5,"h":35952,"l":35951.5,"c":35952,"v":8.852}
{"ts":1651935600000,"o":35952,"h":35952,"l":35945,"c":35945,"v":5.532}
{"ts":1651935660000,"o":35945,"h":35945.5,"l":35945,"c":35945.5,"v":4.36}
{"ts":1651935720000,"o":35945.5,"h":35945.5,"l":35945,"c":35945.5,"v":0.979}
{"ts":1651935780000,"o":35945.5,"h":35945.5,"l":35945,"c":35945,"v":3.243}
{"ts":1651935840000,"o":35945,"h":35945.5,"l":35945,"c":35945.5,"v":3.412}
{"ts":1651935900000,"o":35945.5,"h":35945.5,"l":35945,"c":35945.5,"v":11.253}
{"ts":1651935960000,"o":35945.5,"h":35960,"l":35945,"c":35960,"v":19.506}
{"ts":1651936020000,"o":35960,"h":35980,"l":35959.5,"c":35972,"v":31.891}
{"ts":1651936080000,"o":35972,"h":35972,"l":35966.5,"c":35967,"v":6.207}
{"ts":1651936140000,"o":35967,"h":35967,"l":35960,"c":35960,"v":5.415}
{"ts":1651936200000,"o":35960,"h":35960.5,"l":35960,"c":35960.5,"v":4.158}
{"ts":1651936260000,"o":35960.5,"h":35960.5,"l":35960,"c":35960.5,"v":0.779}
{"ts":1651936320000,"o":35960.5,"h":35960.5,"l":35960,"c":35960.5,"v":6.667}
{"ts":1651936380000,"o":35960.5,"h":35965,"l":35960,"c":35965,"v":3.224}
{"ts":1651936440000,"o":35965,"h":35977.5,"l":35965,"c":35977,"v":10.52}
{"ts":1651936500000,"o":35977,"h":35983,"l":35977,"c":35983,"v":25.645}
{"ts":1651936560000,"o":35983,"h":35983,"l":35970.5,"c":35971,"v":26.527}
{"ts":1651936620000,"o":35971,"h":35971,"l":35966,"c":35966,"v":5.73}
{"ts":1651936680000,"o":35966,"h":35966.5,"l":35966,"c":35966,"v":2.759}
{"ts":1651936740000,"o":35966,"h":35983,"l":35959.5,"c":35982.5,"v":47.151}
{"ts":1651936800000,"o":35982.5,"h":35994,"l":35982.5,"c":35983,"v":43.339}
{"ts":1651936860000,"o":35983,"h":35983,"l":35982.5,"c":35983,"v":4.73}
{"ts":1651936920000,"o":35983,"h":35990.5,"l":35982.5,"c":35990.5,"v":7.64}
{"ts":1651936980000,"o":35990.5,"h":36016.5,"l":35990,"c":36016.5,"v":71.196}
{"ts":1651937040000,"o":36016.5,"h":36070,"l":36016,"c":36039.5,"v":258.533}
{"ts":1651937100000,"o":36039.5,"h":36050,"l":36030.5,"c":36050,"v":40.644}
{"ts":1651937160000,"o":36050,"h":36050,"l":36017.5,"c":36017.5,"v":28.217}
{"ts":1651937220000,"o":36017.5,"h":36017.5,"l":36013.5,"c":36015,"v":19.091}
{"ts":1651937280000,"o":36015,"h":36015.5,"l":36010,"c":36010,"v":51.839}
{"ts":1651937340000,"o":36010,"h":36010.5,"l":35976.5,"c":35977,"v":60.552}
{"ts":1651937400000,"o":35977,"h":35996,"l":35976.5,"c":35996,"v":20.984}
{"ts":1651937460000,"o":35996,"h":35996,"l":35981.5,"c":35982,"v":22.349}
{"ts":1651937520000,"o":35982,"h":35982,"l":35970.5,"c":35970.5,"v":26.252}
{"ts":1651937580000,"o":35970.5,"h":35971,"l":35962.5,"c":35963,"v":36.842}
{"ts":1651937640000,"o":35963,"h":35963,"l":35946,"c":35952,"v":102.941}
{"ts":1651937700000,"o":35952,"h":35952,"l":35951.5,"c":35952,"v":25.028}
{"ts":1651937760000,"o":35952,"h":35959,"l":35951.5,"c":35959,"v":27.997}
{"ts":1651937820000,"o":35959,"h":35959,"l":35952.5,"c":35952.5,"v":10.918}
{"ts":1651937880000,"o":35952.5,"h":35952.5,"l":35932,"c":35932.5,"v":25.897}
{"ts":1651937940000,"o":35932.5,"h":35932.5,"l":35922,"c":35922,"v":21.624}
{"ts":1651938000000,"o":35922,"h":35922.5,"l":35922,"c":35922.5,"v":9.079}
{"ts":1651938060000,"o":35922.5,"h":35922.5,"l":35922,"c":35922,"v":14.412}
{"ts":1651938120000,"o":35922,"h":35929.5,"l":35922,"c":35929.5,"v":8.861}
{"ts":1651938180000,"o":35929.5,"h":35929.5,"l":35929,"c":35929.5,"v":2.15}
{"ts":1651938240000,"o":35929.5,"h":35929.5,"l":35929,"c":35929,"v":3.727}
{"ts":1651938300000,"o":35929,"h":35929.5,"l":35929,"c":35929.5,"v":5.428}
{"ts":1651938360000,"o":35929.5,"h":35964,"l":35929,"c":35957,"v":57.83}
{"ts":1651938420000,"o":35957,"h":35957,"l":35956,"c":35956,"v":6.568}
{"ts":1651938480000,"o":35956,"h":35956.5,"l":35956,"c":35956,"v":16.285}
{"ts":1651938540000,"o":35956,"h":35963.5,"l":35956,"c":35963.5,"v":7.968}
{"ts":1651938600000,"o":35963.5,"h":35963.5,"l":35963,"c":35963,"v":3.732}
{"ts":1651938660000,"o":35963,"h":35963.5,"l":35963,"c":35963,"v":16.365}
{"ts":1651938720000,"o":35963,"h":35963.5,"l":35963,"c":35963.5,"v":2.123}
{"ts":1651938780000,"o":35963.5,"h":35963.5,"l":35956,"c":35956.5,"v":25.358}
{"ts":1651938840000,"o":35956.5,"h":35956.5,"l":35932.5,"c":35932.5,"v":10.697}
{"ts":1651938900000,"o":35932.5,"h":35933,"l":35930.5,"c":35931,"v":4.827}
{"ts":1651938960000,"o":35931,"h":35933,"l":35930.5,"c":35933,"v":8.817}
{"ts":1651939020000,"o":35933,"h":35933,"l":35932.5,"c":35932.5,"v":20.461}
{"ts":1651939080000,"o":35932.5,"h":35933,"l":35932.5,"c":35933,"v":2.886}
{"ts":1651939140000,"o":35933,"h":35944,"l":35932.5,"c":35944,"v":33.932}
{"ts":1651939200000,"o":35944,"h":35944,"l":35931.5,"c":35932,"v":21.076}
{"ts":1651939260000,"o":35932,"h":35932,"l":35930,"c":35930,"v":16.43}
{"ts":1651939320000,"o":35930,"h":35930.5,"l":35925,"c":35925,"v":14.529}
{"ts":1651939380000,"o":35925,"h":35953.5,"l":35925,"c":35953.5,"v":37.234}
{"ts":1651939440000,"o":35953.5,"h":35953.5,"l":35953,"c":35953,"v":7.602}
{"ts":1651939500000,"o":35953,"h":35953.5,"l":35950,"c":35950,"v":16.936}
{"ts":1651939560000,"o":35950,"h":35950.5,"l":35941,"c":35941.5,"v":6.646}
{"ts":1651939620000,"o":35941.5,"h":35950,"l":35941,"c":35950,"v":13.208}
{"ts":1651939680000,"o":35950,"h":35954,"l":35949.5,"c":35954,"v":3.737}
{"ts":1651939740000,"o":35954,"h":35954,"l":35951,"c":35951.5,"v":5.214}
{"ts":1651939800000,"o":35951.5,"h":35951.5,"l":35941,"c":35941,"v":4.019}
{"ts":1651939860000,"o":35941,"h":35941.5,"l":35923.5,"c":35923.5,"v":21.91}
{"ts":1651939920000,"o":35923.5,"h":35924,"l":35923.5,"c":35923.5,"v":7.197}
{"ts":1651939980000,"o":35923.5,"h":35924,"l":35923.5,"c":35924,"v":19.418}
{"ts":1651940040000,"o":35924,"h":35946.5,"l":35923.5,"c":35946,"v":25.524}
{"ts":1651940100000,"o":35946,"h":35946.5,"l":35933,"c":35933,"v":6.819}
{"ts":1651940160000,"o":35933,"h":35958.5,"l":35933,"c":35948.5,"v":60.713}
{"ts":1651940220000,"o":35948.5,"h":35948.5,"l":35948,"c":35948.5,"v":3.677}
{"ts":1651940280000,"o":35948.5,"h":35948.5,"l":35948,"c":35948,"v":1.204}
{"ts":1651940340000,"o":35948,"h":35948.5,"l":35948,"c":35948,"v":7.544}
{"ts":1651940400000,"o":35948,"h":35948.5,"l":35948,"c":35948,"v":11.083}
{"ts":1651940460000,"o":35948,"h":35948.5,"l":35948,"c":35948.5,"v":1.849}
{"ts":1651940520000,"o":35948.5,"h":35948.5,"l":35914,"c":35922,"v":131.934}
{"ts":1651940580000,"o":35922,"h":35922,"l":35920,"c":35920.5,"v":2.436}
{"ts":1651940640000,"o":35920.5,"h":35920.5,"l":35910,"c":35910,"v":18.522}
{"ts":1651940700000,"o":35910,"h":35929,"l":35910,"c":35928.5,"v":21.035}
{"ts":1651940760000,"o":35928.5,"h":35929,"l":35917,"c":35917.5,"v":5.147}
{"ts":1651940820000,"o":35917.5,"h":35917.5,"l":35916,"c":35916.5,"v":2.831}
{"ts":1651940880000,"o":35916.5,"h":35926,"l":35916,"c":35925.5,"v":32.141}
{"ts":1651940940000,"o":35925.5,"h":35939,"l":35925.5,"c":35939,"v":16.003}
{"ts":1651941000000,"o":35939,"h":35939,"l":35938.5,"c":35938.5,"v":2.866}
{"ts":1651941060000,"o":35938.5,"h":35939,"l":35938.5,"c":35938.5,"v":2.287}
{"ts":1651941120000,"o":35938.5,"h":35939,"l":35923.5,"c":35923.5,"v":10.543}
{"ts":1651941180000,"o":35923.5,"h":35923.5,"l":35922,"c":35922.5,"v":1.264}
{"ts":1651941240000,"o":35922.5,"h":35922.5,"l":35922,"c":35922,"v":3.333}
{"ts":1651941300000,"o":35922,"h":35936,"l":35922,"c":35936,"v":5.979}
{"ts":1651941360000,"o":35936,"h":35937.5,"l":35936,"c":35937.5,"v":2.255}
{"ts":1651941420000,"o":35937.5,"h":35937.5,"l":35930.5,"c":35931,"v":8.244}
{"ts":1651941480000,"o":35931,"h":35931,"l":35930.5,"c":35931,"v":1.983}
{"ts":1651941540000,"o":35931,"h":35931,"l":35930.5,"c":35930.5,"v":1.077}
{"ts":1651941600000,"o":35930.5,"h":35931,"l":35930.5,"c":35931,"v":3.052}
{"ts":1651941660000,"o":35931,"h":35931,"l":35930.5,"c":35930.5,"v":2.896}
{"ts":1651941720000,"o":35930.5,"h":35931,"l":35930.5,"c":35931,"v":1.273}
{"ts":1651941780000,"o":35931,"h":35931,"l":35930.5,"c":35930.5,"v":1.625}
{"ts":1651941840000,"o":35930.5,"h":35931,"l":35930.5,"c":35931,"v":0.857}
{"ts":1651941900000,"o":35931,"h":35931,"l":35918.5,"c":35919,"v":9.591}
{"ts":1651941960000,"o":35919,"h":35919,"l":35911,"c":35911,"v":14.879}
{"ts":1651942020000,"o":35911,"h":35914.5,"l":35911,"c":35914.5,"v":9.042}
{"ts":1651942080000,"o":35914.5,"h":35914.5,"l":35914,"c":35914,"v":2.818}
{"ts":1651942140000,"o":35914,"h":35914.5,"l":35914,"c":35914.5,"v":11.572}
{"ts":1651942200000,"o":35914.5,"h":35914.5,"l":35891.5,"c":35894,"v":53.979}
{"ts":1651942260000,"o":35894,"h":35895,"l":35871.5,"c":35894.5,"v":85.264}
{"ts":1651942320000,"o":35894.5,"h":35908,"l":35894.5,"c":35908,"v":32.959}
{"ts":1651942380000,"o":35908,"h":35908,"l":35891.5,"c":35903.5,"v":32.372}
{"ts":1651942440000,"o":35903.5,"h":35910.5,"l":35903.5,"c":35904,"v":9.772}
{"ts":1651942500000,"o":35904,"h":35904,"l":35903.5,"c":35903.5,"v":8.059}
{"ts":1651942560000,"o":35903.5,"h":35912,"l":35903.5,"c":35912,"v":6.4}
{"ts":1651942620000,"o":35912,"h":35925,"l":35911.5,"c":35925,"v":58.55}
{"ts":1651942680000,"o":35925,"h":35950,"l":35925,"c":35949.5,"v":22.974}
{"ts":1651942740000,"o":35949.5,"h":35950,"l":35949.5,"c":35950,"v":8.883}
{"ts":1651942800000,"o":35950,"h":35950,"l":35949.5,"c":35950,"v":11.949}
{"ts":1651942860000,"o":35950,"h":35951,"l":35945.5,"c":35950.5,"v":11.722}
{"ts":1651942920000,"o":35950.5,"h":35951,"l":35936.5,"c":35936.5,"v":36.597}
{"ts":1651942980000,"o":35936.5,"h":35937,"l":35936.5,"c":35936.5,"v":3.859}
{"ts":1651943040000,"o":35936.5,"h":35937,"l":35926,"c":35935.5,"v":17.529}
{"ts":1651943100000,"o":35935.5,"h":35936,"l":35935.5,"c":35936,"v":1.203}
{"ts":1651943160000,"o":35936,"h":35936,"l":35935.5,"c":35935.5,"v":1.869}
{"ts":1651943220000,"o":35935.5,"h":35935.5,"l":35925,"c":35925.5,"v":7.319}
{"ts":1651943280000,"o":35925.5,"h":35925.5,"l":35919,"c":35920,"v":8.9}
{"ts":1651943340000,"o":35920,"h":35920.5,"l":35920,"c":35920,"v":1.521}
{"ts":1651943400000,"o":35920,"h":35920.5,"l":35905.5,"c":35905.5,"v":21.155}
{"ts":1651943460000,"o":35905.5,"h":35906,"l":35905.5,"c":35905.5,"v":3.375}
{"ts":1651943520000,"o":35905.5,"h":35906,"l":35897.5,"c":35898,"v":19.108}
{"ts":1651943580000,"o":35898,"h":35900,"l":35895,"c":35900,"v":10.288}
{"ts":1651943640000,"o":35900,"h":35913,"l":35899.5,"c":35912.5,"v":5.136}
{"ts":1651943700000,"o":35912.5,"h":35913,"l":35912.5,"c":35912.5,"v":2.373}
{"ts":1651943760000,"o":35912.5,"h":35913,"l":35904.5,"c":35905,"v":3.29}
{"ts":1651943820000,"o":35905,"h":35905,"l":35903,"c":35903,"v":1.889}
{"ts":1651943880000,"o":35903,"h":35903.5,"l":35903,"c":35903.5,"v":1.641}
{"ts":1651943940000,"o":35903.5,"h":35927.5,"l":35903,"c":35924,"v":21.244}
{"ts":1651944000000,"o":35924,"h":35924,"l":35878.5,"c":35882.5,"v":79.951}
{"ts":1651944060000,"o":35882.5,"h":35883,"l":35882.5,"c":35883,"v":15.541}
{"ts":1651944120000,"o":35883,"h":35890,"l":35882.5,"c":35889.5,"v":49.003}
{"ts":1651944180000,"o":35889.5,"h":35890,"l":35889.5,"c":35890,"v":2.845}
{"ts":1651944240000,"o":35890,"h":35904.5,"l":35889.5,"c":35904,"v":8.185}
{"ts":1651944300000,"o":35904,"h":35904.5,"l":35904,"c":35904.5,"v":1.975}
{"ts":1651944360000,"o":35904.5,"h":35904.5,"l":35903,"c":35903,"v":4.871}
{"ts":1651944420000,"o":35903,"h":35903.5,"l":35903,"c":35903,"v":1.701}
{"ts":1651944480000,"o":35903,"h":35903.5,"l":35903,"c":35903,"v":1.829}
{"ts":1651944540000,"o":35903,"h":35903.5,"l":35900,"c":35900,"v":6.672}
{"ts":1651944600000,"o":35900,"h":35900.5,"l":35900,"c":35900.5,"v":1.717}
{"ts":1651944660000,"o":35900.5,"h":35900.5,"l":35900,"c":35900.5,"v":1.609}
{"ts":1651944720000,"o":35900.5,"h":35900.5,"l":35900,"c":35900,"v":0.835}
{"ts":1651944780000,"o":35900,"h":35900.5,"l":35892,"c":35892.5,"v":10.75}
{"ts":1651944840000,"o":35892.5,"h":35892.5,"l":35874,"c":35874.5,"v":19.643}
{"ts":1651944900000,"o":35874.5,"h":35886.5,"l":35874,"c":35886.5,"v":14.458}
{"ts":1651944960000,"o":35886.5,"h":35886.5,"l":35878,"c":35878,"v":9.289}
{"ts":1651945020000,"o":35878,"h":35878.5,"l":35850.5,"c":35864,"v":96.943}
{"ts":1651945080000,"o":35864,"h":35875.5,"l":35860,"c":35875.5,"v":17.494}
{"ts":1651945140000,"o":35875.5,"h":35875.5,"l":35875,"c":35875.5,"v":10.18}
{"ts":1651945200000,"o":35875.5,"h":35875.5,"l":35875,"c":35875,"v":2.832}
{"ts":1651945260000,"o":35875,"h":35881.5,"l":35875,"c":35881.5,"v":22.474}
{"ts":1651945320000,"o":35881.5,"h":35886.5,"l":35881.5,"c":35883,"v":8.109}
{"ts":1651945380000,"o":35883,"h":35883.5,"l":35883,"c":35883.5,"v":4.345}
{"ts":1651945440000,"o":35883.5,"h":35890.5,"l":35883,"c":35890.5,"v":2.158}
{"ts":1651945500000,"o":35890.5,"h":35890.5,"l":35883,"c":35883.5,"v":6.81}
{"ts":1651945560000,"o":35883.5,"h":35883.5,"l":35883,"c":35883.5,"v":2.29}
{"ts":1651945620000,"o":35883.5,"h":35883.5,"l":35882,"c":35882,"v":1.7}
{"ts":1651945680000,"o":35882,"h":35882.5,"l":35880,"c":35880.5,"v":2.491}
{"ts":1651945740000,"o":35880.5,"h":35888,"l":35880,"c":35881.5,"v":43.651}
{"ts":1651945800000,"o":35881.5,"h":35881.5,"l":35881,"c":35881.5,"v":5.425}
{"ts":1651945860000,"o":35881.5,"h":35881.5,"l":35881,"c":35881,"v":1.89}
{"ts":1651945920000,"o":35881,"h":35881.5,"l":35881,"c":35881.5,"v":3.339}
{"ts":1651945980000,"o":35881.5,"h":35881.5,"l":35881,"c":35881,"v":4.032}
{"ts":1651946040000,"o":35881,"h":35885,"l":35881,"c":35885,"v":6.463}
{"ts":1651946100000,"o":35885,"h":35885,"l":35884.5,"c":35885,"v":1.096}
{"ts":1651946160000,"o":35885,"h":35885,"l":35884.5,"c":35884.5,"v":1.989}
{"ts":1651946220000,"o":35884.5,"h":35885,"l":35873.5,"c":35873.5,"v":11.67}
{"ts":1651946280000,"o":35873.5,"h":35875.5,"l":35873,"c":35875.5,"v":7.15}
{"ts":1651946340000,"o":35875.5,"h":35875.5,"l":35875,"c":35875.5,"v":7.216}
{"ts":1651946400000,"o":35875.5,"h":35875.5,"l":35875,"c":35875,"v":3.495}
{"ts":1651946460000,"o":35875,"h":35880.5,"l":35875,"c":35880.5,"v":5.763}
{"ts":1651946520000,"o":35880.5,"h":35884,"l":35880,"c":35884,"v":23.293}
{"ts":1651946580000,"o":35884,"h":35889,"l":35884,"c":35889,"v":5.619}
{"ts":1651946640000,"o":35889,"h":35904,"l":35888.5,"c":35902,"v":36.752}
{"ts":1651946700000,"o":35902,"h":35902,"l":35893.5,"c":35893.5,"v":22.546}
{"ts":1651946760000,"o":35893.5,"h":35894,"l":35893.5,"c":35893.5,"v":2.155}
{"ts":1651946820000,"o":35893.5,"h":35894,"l":35893.5,"c":35894,"v":1.686}
{"ts":1651946880000,"o":35894,"h":35894,"l":35893.5,"c":35893.5,"v":2.459}
{"ts":1651946940000,"o":35893.5,"h":35894,"l":35893.5,"c":35894,"v":1.46}
{"ts":1651947000000,"o":35894,"h":35894,"l":35893.5,"c":35894,"v":13.024}
{"ts":1651947060000,"o":35894,"h":35894,"l":35886,"c":35886.5,"v":9.6}
{"ts":1651947120000,"o":35886.5,"h":35890.5,"l":35886,"c":35890,"v":4.464}
{"ts":1651947180000,"o":35890,"h":35898,"l":35890,"c":35897.5,"v":6.313}
{"ts":1651947240000,"o":35897.5,"h":35915.5,"l":35897.5,"c":35915.5,"v":65.77}
{"ts":1651947300000,"o":35915.5,"h":35960,"l":35915,"c":35960,"v":141.467}
{"ts":1651947360000,"o":35960,"h":35972,"l":35959.5,"c":35972,"v":49.828}
{"ts":1651947420000,"o":35972,"h":35972,"l":35955.5,"c":35955.5,"v":68.641}
{"ts":1651947480000,"o":35955.5,"h":35972,"l":35950,"c":35960,"v":65.953}
{"ts":1651947540000,"o":35960,"h":35983.5,"l":35960,"c":35983,"v":97.97}
{"ts":1651947600000,"o":35983,"h":35983.5,"l":35973,"c":35973,"v":20.534}
{"ts":1651947660000,"o":35973,"h":35983.5,"l":35972.5,"c":35983.5,"v":16.126}
{"ts":1651947720000,"o":35983.5,"h":35983.5,"l":35974,"c":35974.5,"v":8.653}
{"ts":1651947780000,"o":35974.5,"h":35974.5,"l":35969.5,"c":35969.5,"v":11.622}
{"ts":1651947840000,"o":35969.5,"h":35970,"l":35954,"c":35954.5,"v":26.27}
{"ts":1651947900000,"o":35954.5,"h":35954.5,"l":35954,"c":35954,"v":13.583}
{"ts":1651947960000,"o":35954,"h":35954.5,"l":35950,"c":35950,"v":4.24}
{"ts":1651948020000,"o":35950,"h":35950.5,"l":35950,"c":35950.5,"v":8.404}
{"ts":1651948080000,"o":35950.5,"h":35958,"l":35946,"c":35946,"v":18.352}
{"ts":1651948140000,"o":35946,"h":35946.5,"l":35931.5,"c":35931.5,"v":13.409}
{"ts":1651948200000,"o":35931.5,"h":35932,"l":35931.5,"c":35932,"v":2.265}
{"ts":1651948260000,"o":35932,"h":35938.5,"l":35931.5,"c":35938.5,"v":8.791}
{"ts":1651948320000,"o":35938.5,"h":35948,"l":35938,"c":35948,"v":9.084}
{"ts":1651948380000,"o":35948,"h":35948,"l":35947.5,"c":35947.5,"v":14.711}
{"ts":1651948440000,"o":35947.5,"h":35948,"l":35942,"c":35942,"v":7.923}
{"ts":1651948500000,"o":35942,"h":35942.5,"l":35942,"c":35942,"v":7.053}
{"ts":1651948560000,"o":35942,"h":35942.5,"l":35942,"c":35942.5,"v":11.554}
{"ts":1651948620000,"o":35942.5,"h":35949,"l":35942,"c":35948.5,"v":12.18}
{"ts":1651948680000,"o":35948.5,"h":35949,"l":35948.5,"c":35948.5,"v":4.423}
{"ts":1651948740000,"o":35948.5,"h":35949,"l":35948.5,"c":35949,"v":1.294}
{"ts":1651948800000,"o":35949,"h":35949,"l":35948.5,"c":35949,"v":0.314}
{"ts":1651948860000,"o":35949,"h":35949,"l":35948.5,"c":35949,"v":0.639}
{"ts":1651948920000,"o":35949,"h":35949,"l":35948.5,"c":35948.5,"v":5.816}
{"ts":1651948980000,"o":35948.5,"h":35949,"l":35928,"c":35928.5,"v":23.503}
{"ts":1651949040000,"o":35928.5,"h":35935,"l":35928,"c":35935,"v":3.341}
{"ts":1651949100000,"o":35935,"h":35938.5,"l":35934.5,"c":35938.5,"v":3.226}
{"ts":1651949160000,"o":35938.5,"h":35938.5,"l":35934.5,"c":35934.5,"v":8.286}
{"ts":1651949220000,"o":35934.5,"h":35935,"l":35930,"c":35930.5,"v":3.451}
{"ts":1651949280000,"o":35930.5,"h":35930.5,"l":35924,"c":35924,"v":10.666}
{"ts":1651949340000,"o":35924,"h":35924.5,"l":35905,"c":35913.5,"v":36.77}
{"ts":1651949400000,"o":35913.5,"h":35916,"l":35913.5,"c":35915.5,"v":5.932}
{"ts":1651949460000,"o":35915.5,"h":35916,"l":35915.5,"c":35915.5,"v":0.349}
{"ts":1651949520000,"o":35915.5,"h":35916,"l":35915.5,"c":35915.5,"v":4.879}
{"ts":1651949580000,"o":35915.5,"h":35916,"l":35880,"c":35880,"v":47.327}
{"ts":1651949640000,"o":35880,"h":35887.5,"l":35880,"c":35883.5,"v":33.521}
{"ts":1651949700000,"o":35883.5,"h":35891.5,"l":35864.5,"c":35891.5,"v":23.398}
{"ts":1651949760000,"o":35891.5,"h":35891.5,"l":35888.5,"c":35889,"v":1.878}
{"ts":1651949820000,"o":35889,"h":35889,"l":35882,"c":35882.5,"v":7.337}
{"ts":1651949880000,"o":35882.5,"h":35882.5,"l":35882,"c":35882.5,"v":8.161}
{"ts":1651949940000,"o":35882.5,"h":35882.5,"l":35882,"c":35882.5,"v":8.995}
{"ts":1651950000000,"o":35882.5,"h":35889,"l":35882,"c":35889,"v":14.472}
{"ts":1651950060000,"o":35889,"h":35902,"l":35888.5,"c":35901.5,"v":5.271}
{"ts":1651950120000,"o":35901.5,"h":35902,"l":35888,"c":35888.5,"v":36.451}
{"ts":1651950180000,"o":35888.5,"h":35888.5,"l":35881.5,"c":35885.5,"v":8.655}
{"ts":1651950240000,"o":35885.5,"h":35898.5,"l":35885.5,"c":35898,"v":20.078}
{"ts":1651950300000,"o":35898,"h":35898.5,"l":35898,"c":35898,"v":0.877}
{"ts":1651950360000,"o":35898,"h":35898.5,"l":35898,"c":35898,"v":0.307}
{"ts":1651950420000,"o":35898,"h":35898.5,"l":35868,"c":35868,"v":11.541}
{"ts":1651950480000,"o":35868,"h":35886,"l":35868,"c":35886,"v":23.75}
{"ts":1651950540000,"o":35886,"h":35901.5,"l":35880,"c":35892,"v":29.15}
{"ts":1651950600000,"o":35892,"h":35892.5,"l":35885.5,"c":35885.5,"v":2.048}
{"ts":1651950660000,"o":35885.5,"h":35886,"l":35885.5,"c":35885.5,"v":5.972}
{"ts":1651950720000,"o":35885.5,"h":35886,"l":35885.5,"c":35885.5,"v":8.47}
{"ts":1651950780000,"o":35885.5,"h":35903.5,"l":35885.5,"c":35903.5,"v":8.056}
{"ts":1651950840000,"o":35903.5,"h":35903.5,"l":35896,"c":35896,"v":4.021}
{"ts":1651950900000,"o":35896,"h":35899,"l":35896,"c":35899,"v":5.268}
{"ts":1651950960000,"o":35899,"h":35899,"l":35898.5,"c":35898.5,"v":0.702}
{"ts":1651951020000,"o":35898.5,"h":35908.5,"l":35898.5,"c":35908.5,"v":6.347}
{"ts":1651951080000,"o":35908.5,"h":35913.5,"l":35908.5,"c":35909,"v":14.621}
{"ts":1651951140000,"o":35909,"h":35909.5,"l":35909,"c":35909,"v":1.816}
{"ts":1651951200000,"o":35909,"h":35909.5,"l":35909,"c":35909.5,"v":2.983}
{"ts":1651951260000,"o":35909.5,"h":35909.5,"l":35906.5,"c":35907,"v":4.3}
{"ts":1651951320000,"o":35907,"h":35907,"l":35853,"c":35871.5,"v":166.178}
{"ts":1651951380000,"o":35871.5,"h":35871.5,"l":35846.5,"c":35856.5,"v":271.187}
{"ts":1651951440000,"o":35856.5,"h":35870,"l":35856.5,"c":35870,"v":5.941}
{"ts":1651951500000,"o":35870,"h":35870.5,"l":35870,"c":35870,"v":7.848}
{"ts":1651951560000,"o":35870,"h":35877,"l":35870,"c":35877,"v":8.943}
{"ts":1651951620000,"o":35877,"h":35883,"l":35876.5,"c":35883,"v":12.344}
{"ts":1651951680000,"o":35883,"h":35883,"l":35882.5,"c":35883,"v":18.735}
{"ts":1651951740000,"o":35883,"h":35883,"l":35876.5,"c":35877,"v":3.3}
{"ts":1651951800000,"o":35877,"h":35877,"l":35876.5,"c":35876.5,"v":4.296}
{"ts":1651951860000,"o":35876.5,"h":35877,"l":35876.5,"c":35877,"v":2.447}
{"ts":1651951920000,"o":35877,"h":35877,"l":35876.5,"c":35876.5,"v":4.367}
{"ts":1651951980000,"o":35876.5,"h":35881,"l":35876.5,"c":35877,"v":2.88}
{"ts":1651952040000,"o":35877,"h":35880,"l":35876.5,"c":35879.5,"v":9.491}
{"ts":1651952100000,"o":35879.5,"h":35880,"l":35879.5,"c":35880,"v":2.199}
{"ts":1651952160000,"o":35880,"h":35880,"l":35879.5,"c":35880,"v":5.23}
{"ts":1651952220000,"o":35880,"h":35880,"l":35879.5,"c":35880,"v":5.535}
{"ts":1651952280000,"o":35880,"h":35885,"l":35879.5,"c":35884.5,"v":3.236}
{"ts":1651952340000,"o":35884.5,"h":35885,"l":35884.5,"c":35885,"v":4.626}
{"ts":1651952400000,"o":35885,"h":35885,"l":35884.5,"c":35885,"v":10.621}
{"ts":1651952460000,"o":35885,"h":35885,"l":35876.5,"c":35876.5,"v":17.377}
{"ts":1651952520000,"o":35876.5,"h":35896.5,"l":35876.5,"c":35896.5,"v":21.37}
{"ts":1651952580000,"o":35896.5,"h":35896.5,"l":35896,"c":35896.5,"v":3.904}
{"ts":1651952640000,"o":35896.5,"h":35896.5,"l":35896,"c":35896.5,"v":4.389}
{"ts":1651952700000,"o":35896.5,"h":35896.5,"l":35893,"c":35893,"v":1.168}
{"ts":1651952760000,"o":35893,"h":35893.5,"l":35884.5,"c":35884.5,"v":7.977}
{"ts":1651952820000,"o":35884.5,"h":35884.5,"l":35881.5,"c":35882,"v":1.131}
{"ts":1651952880000,"o":35882,"h":35882,"l":35880,"c":35881.5,"v":12.002}
{"ts":1651952940000,"o":35881.5,"h":35881.5,"l":35881,"c":35881,"v":0.583}
{"ts":1651953000000,"o":35881,"h":35881.5,"l":35881,"c":35881.5,"v":0.993}
{"ts":1651953060000,"o":35881.5,"h":35881.5,"l":35881,"c":35881.5,"v":6.482}
{"ts":1651953120000,"o":35881.5,"h":35881.5,"l":35881,"c":35881,"v":1.429}
{"ts":1651953180000,"o":35881,"h":35881.5,"l":35881,"c":35881.5,"v":0.429}
{"ts":1651953240000,"o":35881.5,"h":35881.5,"l":35877,"c":35877.5,"v":11.716}
{"ts":1651953300000,"o":35877.5,"h":35877.5,"l":35876.5,"c":35876.5,"v":29.921}
{"ts":1651953360000,"o":35876.5,"h":35876.5,"l":35870,"c":35870,"v":19.751}
{"ts":1651953420000,"o":35870,"h":35870.5,"l":35865,"c":35868.5,"v":23.509}
{"ts":1651953480000,"o":35868.5,"h":35871.5,"l":35850,"c":35857.5,"v":51.255}
{"ts":1651953540000,"o":35857.5,"h":35872,"l":35857.5,"c":35872,"v":24.068}
{"ts":1651953600000,"o":35872,"h":35872,"l":35861,"c":35861.5,"v":5.302}
{"ts":1651953660000,"o":35861.5,"h":35861.5,"l":35861,"c":35861,"v":4.416}
{"ts":1651953720000,"o":35861,"h":35861.5,"l":35811,"c":35842.5,"v":167.762}
{"ts":1651953780000,"o":35842.5,"h":35842.5,"l":35813.5,"c":35827.5,"v":31.532}
{"ts":1651953840000,"o":35827.5,"h":35829,"l":35824,"c":35824,"v":12.281}
{"ts":1651953900000,"o":35824,"h":35850,"l":35824,"c":35849.5,"v":74.903}
{"ts":1651953960000,"o":35849.5,"h":35850,"l":35843.5,"c":35844,"v":4.217}
{"ts":1651954020000,"o":35844,"h":35853.5,"l":35843.5,"c":35852.5,"v":15.048}
{"ts":1651954080000,"o":35852.5,"h":35853,"l":35844.5,"c":35845,"v":9.709}
{"ts":1651954140000,"o":35845,"h":35845,"l":35844.5,"c":35845,"v":6.24}
{"ts":1651954200000,"o":35845,"h":35851,"l":35844.5,"c":35851,"v":10.988}
{"ts":1651954260000,"o":35851,"h":35851,"l":35835.5,"c":35835.5,"v":6.413}
{"ts":1651954320000,"o":35835.5,"h":35840,"l":35832,"c":35832,"v":22.77}
{"ts":1651954380000,"o":35832,"h":35832.5,"l":35832,"c":35832.5,"v":3.903}
{"ts":1651954440000,"o":35832.5,"h":35832.5,"l":35832,"c":35832,"v":10.163}
{"ts":1651954500000,"o":35832,"h":35832.5,"l":35830,"c":35830,"v":6.996}
{"ts":1651954560000,"o":35830,"h":35830.5,"l":35819.5,"c":35821,"v":26.292}
{"ts":1651954620000,"o":35821,"h":35821,"l":35818,"c":35818,"v":37.922}
{"ts":1651954680000,"o":35818,"h":35818.5,"l":35785,"c":35812.5,"v":208.873}
{"ts":1651954740000,"o":35812.5,"h":35813,"l":35812.5,"c":35813,"v":4.221}
{"ts":1651954800000,"o":35813,"h":35813,"l":35804.5,"c":35805,"v":29.108}
{"ts":1651954860000,"o":35805,"h":35806,"l":35782,"c":35806,"v":52.037}
{"ts":1651954920000,"o":35806,"h":35806,"l":35805.5,"c":35806,"v":4.579}
{"ts":1651954980000,"o":35806,"h":35806,"l":35805.5,"c":35805.5,"v":17.832}
{"ts":1651955040000,"o":35805.5,"h":35814.5,"l":35805.5,"c":35814,"v":11.447}
{"ts":1651955100000,"o":35814,"h":35814.5,"l":35814,"c":35814.5,"v":30.134}
{"ts":1651955160000,"o":35814.5,"h":35814.5,"l":35804,"c":35804,"v":11.167}
{"ts":1651955220000,"o":35804,"h":35804.5,"l":35804,"c":35804,"v":12.64}
{"ts":1651955280000,"o":35804,"h":35804.5,"l":35800,"c":35800,"v":18.215}
{"ts":1651955340000,"o":35800,"h":35803,"l":35788,"c":35803,"v":13.797}
{"ts":1651955400000,"o":35803,"h":35803,"l":35802.5,"c":35803,"v":2.943}
{"ts":1651955460000,"o":35803,"h":35803,"l":35782,"c":35782,"v":42.066}
{"ts":1651955520000,"o":35782,"h":35782.5,"l":35782,"c":35782.5,"v":9.405}
{"ts":1651955580000,"o":35782.5,"h":35782.5,"l":35760,"c":35780.5,"v":144.965}
{"ts":1651955640000,"o":35780.5,"h":35780.5,"l":35739.5,"c":35748,"v":321.076}
{"ts":1651955700000,"o":35748,"h":35789.5,"l":35748,"c":35789.5,"v":47.599}
{"ts":1651955760000,"o":35789.5,"h":35789.5,"l":35780.5,"c":35782.5,"v":14.662}
{"ts":1651955820000,"o":35782.5,"h":35783,"l":35766,"c":35766,"v":10.09}
{"ts":1651955880000,"o":35766,"h":35770,"l":35766,"c":35770,"v":4.731}
{"ts":1651955940000,"o":35770,"h":35770,"l":35769.5,"c":35770,"v":3.168}
{"ts":1651956000000,"o":35770,"h":35770,"l":35769.5,"c":35769.5,"v":4.506}
{"ts":1651956060000,"o":35769.5,"h":35779,"l":35769.5,"c":35770,"v":44.431}
{"ts":1651956120000,"o":35770,"h":35773.5,"l":35769.5,"c":35773,"v":4.565}
{"ts":1651956180000,"o":35773,"h":35773.5,"l":35773,"c":35773,"v":35.352}
{"ts":1651956240000,"o":35773,"h":35773.5,"l":35773,"c":35773.5,"v":12.186}
{"ts":1651956300000,"o":35773.5,"h":35773.5,"l":35773,"c":35773.5,"v":18.389}
{"ts":1651956360000,"o":35773.5,"h":35773.5,"l":35740,"c":35740,"v":75.156}
{"ts":1651956420000,"o":35740,"h":35752.5,"l":35740,"c":35750.5,"v":51.065}
{"ts":1651956480000,"o":35750.5,"h":35751,"l":35750.5,"c":35750.5,"v":41.661}
{"ts":1651956540000,"o":35750.5,"h":35751,"l":35750.5,"c":35751,"v":16.471}
{"ts":1651956600000,"o":35751,"h":35784.5,"l":35750.5,"c":35784.5,"v":24.965}
{"ts":1651956660000,"o":35784.5,"h":35805,"l":35784,"c":35801,"v":54.871}
{"ts":1651956720000,"o":35801,"h":35801,"l":35800.5,"c":35801,"v":11.042}
{"ts":1651956780000,"o":35801,"h":35801,"l":35800.5,"c":35800.5,"v":10.415}
{"ts":1651956840000,"o":35800.5,"h":35801,"l":35800.5,"c":35801,"v":2.34}
{"ts":1651956900000,"o":35801,"h":35805,"l":35790,"c":35790.5,"v":16.733}
{"ts":1651956960000,"o":35790.5,"h":35798,"l":35790,"c":35798,"v":5.925}
{"ts":1651957020000,"o":35798,"h":35806,"l":35797.5,"c":35806,"v":17.994}
{"ts":1651957080000,"o":35806,"h":35806,"l":35760.5,"c":35760.5,"v":59.487}
{"ts":1651957140000,"o":35760.5,"h":35777,"l":35760.5,"c":35777,"v":33.626}
{"ts":1651957200000,"o":35777,"h":35777,"l":35776.5,"c":35777,"v":5.358}
{"ts":1651957260000,"o":35777,"h":35777,"l":35765.5,"c":35765.5,"v":26.316}
{"ts":1651957320000,"o":35765.5,"h":35797,"l":35765.5,"c":35797,"v":33.725}
{"ts":1651957380000,"o":35797,"h":35798,"l":35796.5,"c":35798,"v":9.518}
{"ts":1651957440000,"o":35798,"h":35809.5,"l":35797.5,"c":35809.5,"v":21.461}
{"ts":1651957500000,"o":35809.5,"h":35809.5,"l":35796.5,"c":35796.5,"v":10.917}
{"ts":1651957560000,"o":35796.5,"h":35797,"l":35793.5,"c":35793.5,"v":4.408}
{"ts":1651957620000,"o":35793.5,"h":35794,"l":35788.5,"c":35788.5,"v":6.995}
{"ts":1651957680000,"o":35788.5,"h":35788.5,"l":35766,"c":35766.5,"v":15.749}
{"ts":1651957740000,"o":35766.5,"h":35784,"l":35766,"c":35779.5,"v":56.02}
{"ts":1651957800000,"o":35779.5,"h":35779.5,"l":35765.5,"c":35765.5,"v":80.796}
{"ts":1651957860000,"o":35765.5,"h":35766,"l":35760,"c":35760.5,"v":17.746}
{"ts":1651957920000,"o":35760.5,"h":35760.5,"l":35601,"c":35655.5,"v":766.169}
{"ts":1651957980000,"o":35655.5,"h":35655.5,"l":35333,"c":35464.5,"v":1429.453}
{"ts":1651958040000,"o":35464.5,"h":35470,"l":35414,"c":35453.5,"v":272.147}
{"ts":1651958100000,"o":35453.5,"h":35548,"l":35453,"c":35500,"v":514.875}
{"ts":1651958160000,"o":35500,"h":35500.5,"l":35348.5,"c":35373,"v":344.396}
{"ts":1651958220000,"o":35373,"h":35465.5,"l":35373,"c":35465.5,"v":107.369}
{"ts":1651958280000,"o":35465.5,"h":35500,"l":35435.5,"c":35435.5,"v":121.71}
{"ts":1651958340000,"o":35435.5,"h":35460.5,"l":35416,"c":35460,"v":49.812}
{"ts":1651958400000,"o":35460,"h":35460.5,"l":35432.5,"c":35433,"v":54.567}
{"ts":1651958460000,"o":35433,"h":35440,"l":35362,"c":35408,"v":237.451}
{"ts":1651958520000,"o":35408,"h":35408,"l":35080,"c":35194,"v":1396.472}
{"ts":1651958580000,"o":35194,"h":35332.5,"l":35189.5,"c":35300,"v":353.027}
{"ts":1651958640000,"o":35300,"h":35326,"l":35279,"c":35279.5,"v":154.729}
{"ts":1651958700000,"o":35279.5,"h":35394,"l":35273,"c":35394,"v":194.062}
{"ts":1651958760000,"o":35394,"h":35412,"l":35338.5,"c":35346,"v":132.949}
{"ts":1651958820000,"o":35346,"h":35347.5,"l":35300,"c":35304,"v":104.686}
{"ts":1651958880000,"o":35304,"h":35319.5,"l":35300,"c":35319.5,"v":71.271}
{"ts":1651958940000,"o":35319.5,"h":35325,"l":35308,"c":35325,"v":83.438}
{"ts":1651959000000,"o":35325,"h":35325,"l":35314.5,"c":35314.5,"v":66.163}
{"ts":1651959060000,"o":35314.5,"h":35316.5,"l":35248,"c":35309,"v":155.598}
{"ts":1651959120000,"o":35309,"h":35500,"l":35305,"c":35479,"v":370.553}
{"ts":1651959180000,"o":35479,"h":35479.5,"l":35394.5,"c":35402,"v":103.943}
{"ts":1651959240000,"o":35402,"h":35449.5,"l":35401.5,"c":35435,"v":100.335}
{"ts":1651959300000,"o":35435,"h":35444,"l":35434.5,"c":35443.5,"v":41.328}
{"ts":1651959360000,"o":35443.5,"h":35444,"l":35355,"c":35359.5,"v":53.076}
{"ts":1651959420000,"o":35359.5,"h":35436,"l":35359,"c":35405.5,"v":78.614}
{"ts":1651959480000,"o":35405.5,"h":35420.5,"l":35405,"c":35420.5,"v":28.631}
{"ts":1651959540000,"o":35420.5,"h":35469.5,"l":35420,"c":35469.5,"v":58.37}
{"ts":1651959600000,"o":35469.5,"h":35469.5,"l":35387.5,"c":35393,"v":70.407}
{"ts":1651959660000,"o":35393,"h":35483.5,"l":35393,"c":35469.5,"v":125.168}
{"ts":1651959720000,"o":35469.5,"h":35469.5,"l":35443,"c":35443,"v":34.099}
{"ts":1651959780000,"o":35443,"h":35444.5,"l":35360,"c":35406,"v":117.923}
{"ts":1651959840000,"o":35406,"h":35417,"l":35331.5,"c":35350,"v":80.946}
{"ts":1651959900000,"o":35350,"h":35423,"l":35350,"c":35361,"v":110.662}
{"ts":1651959960000,"o":35361,"h":35419,"l":35360.5,"c":35399,"v":35.677}
{"ts":1651960020000,"o":35399,"h":35400,"l":35353,"c":35360,"v":98.256}
{"ts":1651960080000,"o":35360,"h":35360,"l":35208,"c":35215.5,"v":247.79}
{"ts":1651960140000,"o":35215.5,"h":35328,"l":35215.5,"c":35250,"v":193.481}
{"ts":1651960200000,"o":35250,"h":35328,"l":35239.5,"c":35290.5,"v":53.4}
{"ts":1651960260000,"o":35290.5,"h":35291.5,"l":35272,"c":35272,"v":31.481}
{"ts":1651960320000,"o":35272,"h":35272.5,"l":35200,"c":35200,"v":164.096}
{"ts":1651960380000,"o":35200,"h":35229,"l":35154,"c":35224.5,"v":344.111}
{"ts":1651960440000,"o":35224.5,"h":35224.5,"l":35140.5,"c":35207,"v":250.824}
{"ts":1651960500000,"o":35207,"h":35215.5,"l":35200,"c":35212.5,"v":123.133}
{"ts":1651960560000,"o":35212.5,"h":35214.5,"l":35163,"c":35199.5,"v":134.322}
{"ts":1651960620000,"o":35199.5,"h":35213,"l":35199.5,"c":35200.5,"v":49.033}
{"ts":1651960680000,"o":35200.5,"h":35200.5,"l":35180,"c":35180.5,"v":35.438}
{"ts":1651960740000,"o":35180.5,"h":35180.5,"l":34933,"c":34986.5,"v":1389.388}
{"ts":1651960800000,"o":34986.5,"h":35255,"l":34986,"c":35148,"v":1062.723}
{"ts":1651960860000,"o":35148,"h":35221,"l":35120.5,"c":35130,"v":229.299}
{"ts":1651960920000,"o":35130,"h":35160,"l":35036.5,"c":35160,"v":406.137}
{"ts":1651960980000,"o":35160,"h":35234.5,"l":35159.5,"c":35180.5,"v":164.327}
{"ts":1651961040000,"o":35180.5,"h":35243,"l":35180.5,"c":35200,"v":134.262}
{"ts":1651961100000,"o":35200,"h":35249.5,"l":35186.5,"c":35186.5,"v":107.631}
{"ts":1651961160000,"o":35186.5,"h":35210,"l":35136.5,"c":35167,"v":136.294}
{"ts":1651961220000,"o":35167,"h":35219,"l":35167,"c":35204,"v":108.606}
{"ts":1651961280000,"o":35204,"h":35218,"l":35175.5,"c":35175.5,"v":53.187}
{"ts":1651961340000,"o":35175.5,"h":35232.5,"l":35163.5,"c":35163.5,"v":83.089}
{"ts":1651961400000,"o":35163.5,"h":35188,"l":35150,"c":35188,"v":57.277}
{"ts":1651961460000,"o":35188,"h":35214.5,"l":35188,"c":35192,"v":62.264}
{"ts":1651961520000,"o":35192,"h":35204,"l":35170.5,"c":35189.5,"v":42.852}
{"ts":1651961580000,"o":35189.5,"h":35207,"l":35183,"c":35203,"v":74.884}
{"ts":1651961640000,"o":35203,"h":35240,"l":35202.5,"c":35238,"v":85.198}
{"ts":1651961700000,"o":35238,"h":35319,"l":35237.5,"c":35257.5,"v":223.784}
{"ts":1651961760000,"o":35257.5,"h":35257.5,"l":35213.5,"c":35218.5,"v":57.045}
{"ts":1651961820000,"o":35218.5,"h":35221.5,"l":35195,"c":35207,"v":27.094}
{"ts":1651961880000,"o":35207,"h":35230,"l":35207,"c":35230,"v":32.603}
{"ts":1651961940000,"o":35230,"h":35241.5,"l":35214.5,"c":35223.5,"v":45.152}
{"ts":1651962000000,"o":35223.5,"h":35224,"l":35178.5,"c":35194.5,"v":74.299}
{"ts":1651962060000,"o":35194.5,"h":35212.5,"l":35183,"c":35196.5,"v":46.733}
{"ts":1651962120000,"o":35196.5,"h":35197,"l":35181.5,"c":35182,"v":31.319}
{"ts":1651962180000,"o":35182,"h":35182,"l":35181,"c":35181.5,"v":36.657}
{"ts":1651962240000,"o":35181.5,"h":35181.5,"l":35111,"c":35140,"v":241.907}
{"ts":1651962300000,"o":35140,"h":35200,"l":35130.5,"c":35190.5,"v":66.226}
{"ts":1651962360000,"o":35190.5,"h":35190.5,"l":35175.5,"c":35180,"v":23.543}
{"ts":1651962420000,"o":35180,"h":35214.5,"l":35180,"c":35214,"v":139.609}
{"ts":1651962480000,"o":35214,"h":35214.5,"l":35175,"c":35199,"v":51.678}
{"ts":1651962540000,"o":35199,"h":35210,"l":35174.5,"c":35196.5,"v":51.094}
{"ts":1651962600000,"o":35196.5,"h":35217,"l":35190,"c":35217,"v":65.671}
{"ts":1651962660000,"o":35217,"h":35251.5,"l":35216.5,"c":35241,"v":49.836}
{"ts":1651962720000,"o":35241,"h":35308,"l":35240.5,"c":35288.5,"v":68.946}
{"ts":1651962780000,"o":35288.5,"h":35304,"l":35235,"c":35239,"v":115.018}
{"ts":1651962840000,"o":35239,"h":35239.5,"l":35200,"c":35217,"v":42.021}
{"ts":1651962900000,"o":35217,"h":35241,"l":35210,"c":35217,"v":45.095}
{"ts":1651962960000,"o":35217,"h":35223.5,"l":35210,"c":35213.5,"v":19.23}
{"ts":1651963020000,"o":35213.5,"h":35217.5,"l":35155.5,"c":35171.5,"v":83.031}
{"ts":1651963080000,"o":35171.5,"h":35193.5,"l":35153.5,"c":35180,"v":182.854}
{"ts":1651963140000,"o":35180,"h":35186,"l":35169.5,"c":35169.5,"v":41.728}
{"ts":1651963200000,"o":35169.5,"h":35174,"l":35155,"c":35173.5,"v":45.704}
{"ts":1651963260000,"o":35173.5,"h":35174,"l":35157.5,"c":35160,"v":59.44}
{"ts":1651963320000,"o":35160,"h":35194,"l":35153,"c":35190.5,"v":92.616}
{"ts":1651963380000,"o":35190.5,"h":35196,"l":35161,"c":35161,"v":36.688}
{"ts":1651963440000,"o":35161,"h":35174,"l":35156,"c":35164,"v":24.668}
{"ts":1651963500000,"o":35164,"h":35184,"l":35164,"c":35171,"v":74.198}
{"ts":1651963560000,"o":35171,"h":35171.5,"l":35143,"c":35145,"v":41.673}
{"ts":1651963620000,"o":35145,"h":35157,"l":35112,"c":35145,"v":116.812}
{"ts":1651963680000,"o":35145,"h":35145,"l":35054,"c":35085,"v":181.273}
{"ts":1651963740000,"o":35085,"h":35100,"l":35081.5,"c":35090.5,"v":77.374}
{"ts":1651963800000,"o":35090.5,"h":35114.5,"l":35067.5,"c":35067.5,"v":40.078}
{"ts":1651963860000,"o":35067.5,"h":35079,"l":34870,"c":35078.5,"v":1184.343}
{"ts":1651963920000,"o":35078.5,"h":35119,"l":35009.5,"c":35033.5,"v":391.777}
{"ts":1651963980000,"o":35033.5,"h":35035,"l":34744,"c":34888,"v":1570.45}
{"ts":1651964040000,"o":34888,"h":34920,"l":34815.5,"c":34920,"v":560.613}
{"ts":1651964100000,"o":34920,"h":35047,"l":34883,"c":34971,"v":415.352}
{"ts":1651964160000,"o":34971,"h":35050,"l":34960,"c":35048.5,"v":331.466}
{"ts":1651964220000,"o":35048.5,"h":35081.5,"l":34972.5,"c":34981.5,"v":315.089}
{"ts":1651964280000,"o":34981.5,"h":35016.5,"l":34923.5,"c":35009,"v":214.193}
{"ts":1651964340000,"o":35009,"h":35033,"l":34975.5,"c":35032.5,"v":159.415}
{"ts":1651964400000,"o":35032.5,"h":35070.5,"l":35009,"c":35057,"v":113.26}
{"ts":1651964460000,"o":35057,"h":35142,"l":35057,"c":35133,"v":211.542}
{"ts":1651964520000,"o":35133,"h":35199,"l":35106.5,"c":35199,"v":459.229}
{"ts":1651964580000,"o":35199,"h":35236,"l":35172.5,"c":35186.5,"v":249.821}
{"ts":1651964640000,"o":35186.5,"h":35197.5,"l":35170,"c":35178,"v":69.302}
{"ts":1651964700000,"o":35178,"h":35250,"l":35168,"c":35245.5,"v":286.624}
{"ts":1651964760000,"o":35245.5,"h":35310.5,"l":35214.5,"c":35215,"v":261.843}
{"ts":1651964820000,"o":35215,"h":35259,"l":35209,"c":35236.5,"v":139.749}
{"ts":1651964880000,"o":35236.5,"h":35250,"l":35224.5,"c":35238.5,"v":79.43}
{"ts":1651964940000,"o":35238.5,"h":35279,"l":35226,"c":35232.5,"v":109.389}
{"ts":1651965000000,"o":35232.5,"h":35370,"l":35215.5,"c":35339,"v":210.789}
{"ts":1651965060000,"o":35339,"h":35418.5,"l":35327.5,"c":35418,"v":308.912}
{"ts":1651965120000,"o":35418,"h":35441,"l":35351.5,"c":35351.5,"v":184.664}
{"ts":1651965180000,"o":35351.5,"h":35388,"l":35351.5,"c":35371,"v":81.102}
{"ts":1651965240000,"o":35371,"h":35450,"l":35347.5,"c":35450,"v":179.221}
{"ts":1651965300000,"o":35450,"h":35584,"l":35450,"c":35450,"v":616.391}
{"ts":1651965360000,"o":35450,"h":35460,"l":35382.5,"c":35384.5,"v":246.998}
{"ts":1651965420000,"o":35384.5,"h":35416.5,"l":35375.5,"c":35381.5,"v":48.345}
{"ts":1651965480000,"o":35381.5,"h":35417,"l":35381.5,"c":35383,"v":67.282}
{"ts":1651965540000,"o":35383,"h":35415,"l":35380,"c":35413.5,"v":26.11}
{"ts":1651965600000,"o":35413.5,"h":35414,"l":35386.5,"c":35389.5,"v":47.196}
{"ts":1651965660000,"o":35389.5,"h":35400,"l":35381.5,"c":35396,"v":28.094}
{"ts":1651965720000,"o":35396,"h":35409.5,"l":35387,"c":35398.5,"v":26.984}
{"ts":1651965780000,"o":35398.5,"h":35442,"l":35398,"c":35442,"v":55.126}
{"ts":1651965840000,"o":35442,"h":35483,"l":35407.5,"c":35419.5,"v":153.415}
{"ts":1651965900000,"o":35419.5,"h":35429,"l":35408.5,"c":35411.5,"v":30.872}
{"ts":1651965960000,"o":35411.5,"h":35539.5,"l":35411.5,"c":35480.5,"v":647.495}
{"ts":1651966020000,"o":35480.5,"h":35544.5,"l":35480,"c":35543,"v":122.536}
{"ts":1651966080000,"o":35543,"h":35635.5,"l":35543,"c":35624,"v":409.407}
{"ts":1651966140000,"o":35624,"h":35680,"l":35597.5,"c":35597.5,"v":365.146}
{"ts":1651966200000,"o":35597.5,"h":35779,"l":35597.5,"c":35700,"v":400.837}
{"ts":1651966260000,"o":35700,"h":35700.5,"l":35636.5,"c":35678.5,"v":224.477}
{"ts":1651966320000,"o":35678.5,"h":35678.5,"l":35586.5,"c":35588,"v":223.038}
{"ts":1651966380000,"o":35588,"h":35645,"l":35537,"c":35645,"v":473.027}
{"ts":1651966440000,"o":35645,"h":35678.5,"l":35608.5,"c":35611,"v":142.682}
{"ts":1651966500000,"o":35611,"h":35620.5,"l":35560.5,"c":35568,"v":89.482}
{"ts":1651966560000,"o":35568,"h":35629.5,"l":35565.5,"c":35605,"v":105.41}
{"ts":1651966620000,"o":35605,"h":35608.5,"l":35584,"c":35591.5,"v":39.845}
{"ts":1651966680000,"o":35591.5,"h":35617.5,"l":35569.5,"c":35617.5,"v":69.755}
{"ts":1651966740000,"o":35617.5,"h":35617.5,"l":35574,"c":35575,"v":52.096}
{"ts":1651966800000,"o":35575,"h":35575,"l":35542,"c":35553,"v":91.627}
{"ts":1651966860000,"o":35553,"h":35570,"l":35537,"c":35566.5,"v":52.37}
{"ts":1651966920000,"o":35566.5,"h":35584,"l":35558.5,"c":35578.5,"v":29.609}
{"ts":1651966980000,"o":35578.5,"h":35580,"l":35564.5,"c":35564.5,"v":41.095}
{"ts":1651967040000,"o":35564.5,"h":35573,"l":35542,"c":35546,"v":56.896}
{"ts":1651967100000,"o":35546,"h":35546,"l":35480,"c":35488,"v":173.374}
{"ts":1651967160000,"o":35488,"h":35541,"l":35488,"c":35523.5,"v":119.126}
{"ts":1651967220000,"o":35523.5,"h":35544,"l":35514.5,"c":35524.5,"v":56.912}
{"ts":1651967280000,"o":35524.5,"h":35531.5,"l":35491,"c":35491,"v":48.454}
{"ts":1651967340000,"o":35491,"h":35491.5,"l":35475,"c":35476,"v":39.859}
{"ts":1651967400000,"o":35476,"h":35476.5,"l":35462.5,"c":35468.5,"v":63.79}
{"ts":1651967460000,"o":35468.5,"h":35469.5,"l":35460.5,"c":35468,"v":29.811}
{"ts":1651967520000,"o":35468,"h":35549.5,"l":35468,"c":35512,"v":157.029}
{"ts":1651967580000,"o":35512,"h":35550,"l":35496,"c":35550,"v":100.368}
{"ts":1651967640000,"o":35550,"h":35550,"l":35514.5,"c":35524.5,"v":61.362}
{"ts":1651967700000,"o":35524.5,"h":35525,"l":35491,"c":35491.5,"v":30.199}
{"ts":1651967760000,"o":35491.5,"h":35491.5,"l":35491,"c":35491,"v":5.892}
{"ts":1651967820000,"o":35491,"h":35491.5,"l":35453,"c":35453,"v":52.605}
{"ts":1651967880000,"o":35453,"h":35461,"l":35434,"c":35460.5,"v":97.277}
{"ts":1651967940000,"o":35460.5,"h":35471,"l":35460.5,"c":35462,"v":96.896}
{"ts":1651968000000,"o":35462,"h":35462.5,"l":35450,"c":35451,"v":40.936}
{"ts":1651968060000,"o":35451,"h":35479,"l":35450.5,"c":35463,"v":58.446}
{"ts":1651968120000,"o":35463,"h":35465.5,"l":35433,"c":35439,"v":48.091}
{"ts":1651968180000,"o":35439,"h":35439.5,"l":35382.5,"c":35384,"v":196.959}
{"ts":1651968240000,"o":35384,"h":35409,"l":35383.5,"c":35392,"v":81.515}
{"ts":1651968300000,"o":35392,"h":35429,"l":35391,"c":35391.5,"v":52.748}
{"ts":1651968360000,"o":35391.5,"h":35391.5,"l":35387.5,"c":35388.5,"v":20.204}
{"ts":1651968420000,"o":35388.5,"h":35422,"l":35387,"c":35422,"v":43.621}
{"ts":1651968480000,"o":35422,"h":35477,"l":35402,"c":35469.5,"v":97.974}
{"ts":1651968540000,"o":35469.5,"h":35480,"l":35460.5,"c":35474.5,"v":44.588}
{"ts":1651968600000,"o":35474.5,"h":35498.5,"l":35462,"c":35462,"v":54.299}
{"ts":1651968660000,"o":35462,"h":35462,"l":35442,"c":35462,"v":51.455}
{"ts":1651968720000,"o":35462,"h":35462,"l":35452,"c":35452,"v":43.259}
{"ts":1651968780000,"o":35452,"h":35452.5,"l":35449,"c":35449.5,"v":6.375}
{"ts":1651968840000,"o":35449.5,"h":35451,"l":35445.5,"c":35446,"v":24.673}
{"ts":1651968900000,"o":35446,"h":35446.5,"l":35435.5,"c":35435.5,"v":33.292}
{"ts":1651968960000,"o":35435.5,"h":35436,"l":35420,"c":35420,"v":60.112}
{"ts":1651969020000,"o":35420,"h":35428.5,"l":35401,"c":35401,"v":105.365}
{"ts":1651969080000,"o":35401,"h":35401.5,"l":35382.5,"c":35394.5,"v":63.529}
{"ts":1651969140000,"o":35394.5,"h":35397,"l":35360.5,"c":35370.5,"v":93.993}
{"ts":1651969200000,"o":35370.5,"h":35393,"l":35320,"c":35336,"v":157.414}
{"ts":1651969260000,"o":35336,"h":35365,"l":35304.5,"c":35334.5,"v":174.667}
{"ts":1651969320000,"o":35334.5,"h":35411.5,"l":35328,"c":35411.5,"v":307.821}
{"ts":1651969380000,"o":35411.5,"h":35411.5,"l":35368.5,"c":35368.5,"v":68.136}
{"ts":1651969440000,"o":35368.5,"h":35378.5,"l":35355.5,"c":35361,"v":17.436}
{"ts":1651969500000,"o":35361,"h":35365,"l":35355,"c":35364.5,"v":9.119}
{"ts":1651969560000,"o":35364.5,"h":35365,"l":35341,"c":35351,"v":34.125}
{"ts":1651969620000,"o":35351,"h":35351,"l":35322,"c":35322,"v":57.631}
{"ts":1651969680000,"o":35322,"h":35339.5,"l":35320,"c":35336.5,"v":72.185}
{"ts":1651969740000,"o":35336.5,"h":35337,"l":35336.5,"c":35336.5,"v":7.212}
{"ts":1651969800000,"o":35336.5,"h":35339,"l":35302.5,"c":35306.5,"v":94.023}
{"ts":1651969860000,"o":35306.5,"h":35323,"l":35304,"c":35313,"v":58.086}
{"ts":1651969920000,"o":35313,"h":35315,"l":35312.5,"c":35315,"v":14.918}
{"ts":1651969980000,"o":35315,"h":35315,"l":35302,"c":35308.5,"v":34.249}
{"ts":1651970040000,"o":35308.5,"h":35327.5,"l":35308.5,"c":35320.5,"v":52.086}
{"ts":1651970100000,"o":35320.5,"h":35327,"l":35314.5,"c":35316,"v":34.754}
{"ts":1651970160000,"o":35316,"h":35324,"l":35306,"c":35324,"v":14.16}
{"ts":1651970220000,"o":35324,"h":35380,"l":35324,"c":35377,"v":150.512}
{"ts":1651970280000,"o":35377,"h":35377,"l":35317.5,"c":35318,"v":65.238}
{"ts":1651970340000,"o":35318,"h":35318,"l":35302.5,"c":35302.5,"v":20.213}
{"ts":1651970400000,"o":35302.5,"h":35303,"l":35265.5,"c":35267.5,"v":158.166}
{"ts":1651970460000,"o":35267.5,"h":35276,"l":35231,"c":35248,"v":173.827}
{"ts":1651970520000,"o":35248,"h":35248,"l":35225.5,"c":35244.5,"v":41.79}
{"ts":1651970580000,"o":35244.5,"h":35246.5,"l":35244.5,"c":35246.5,"v":31.798}
{"ts":1651970640000,"o":35246.5,"h":35255,"l":35246.5,"c":35254.5,"v":73.268}
{"ts":1651970700000,"o":35254.5,"h":35321.5,"l":35246,"c":35305,"v":88.581}
{"ts":1651970760000,"o":35305,"h":35318.5,"l":35304.5,"c":35318,"v":49.511}
{"ts":1651970820000,"o":35318,"h":35318,"l":35272.5,"c":35280,"v":27.985}
{"ts":1651970880000,"o":35280,"h":35293.5,"l":35271,"c":35280.5,"v":27.051}
{"ts":1651970940000,"o":35280.5,"h":35280.5,"l":35230,"c":35236.5,"v":37.443}
{"ts":1651971000000,"o":35236.5,"h":35247,"l":35232.5,"c":35244.5,"v":22.148}
{"ts":1651971060000,"o":35244.5,"h":35244.5,"l":35210,"c":35227.5,"v":48.325}
{"ts":1651971120000,"o":35227.5,"h":35228,"l":35207,"c":35209,"v":48.017}
{"ts":1651971180000,"o":35209,"h":35209,"l":35168,"c":35168,"v":307.39}
{"ts":1651971240000,"o":35168,"h":35168.5,"l":35125,"c":35137.5,"v":226.922}
{"ts":1651971300000,"o":35137.5,"h":35159,"l":35120,"c":35130.5,"v":75.162}
{"ts":1651971360000,"o":35130.5,"h":35154,"l":35130.5,"c":35148,"v":36.142}
{"ts":1651971420000,"o":35148,"h":35148,"l":35111,"c":35115.5,"v":65.876}
{"ts":1651971480000,"o":35115.5,"h":35129.5,"l":35101.5,"c":35102,"v":69.973}
{"ts":1651971540000,"o":35102,"h":35102,"l":35060,"c":35099.5,"v":189.215}
{"ts":1651971600000,"o":35099.5,"h":35128,"l":35099.5,"c":35105.5,"v":116.944}
{"ts":1651971660000,"o":35105.5,"h":35188.5,"l":35105,"c":35188,"v":161.252}
{"ts":1651971720000,"o":35188,"h":35188.5,"l":35132.5,"c":35149.5,"v":106.521}
{"ts":1651971780000,"o":35149.5,"h":35150,"l":35125,"c":35131.5,"v":46.065}
{"ts":1651971840000,"o":35131.5,"h":35190.5,"l":35131,"c":35158,"v":58.673}
{"ts":1651971900000,"o":35158,"h":35243.5,"l":35158,"c":35204,"v":174.025}
{"ts":1651971960000,"o":35204,"h":35235,"l":35203.5,"c":35209,"v":77.483}
{"ts":1651972020000,"o":35209,"h":35219.5,"l":35200,"c":35202.5,"v":28.194}
{"ts":1651972080000,"o":35202.5,"h":35202.5,"l":35155,"c":35170,"v":46.6}
{"ts":1651972140000,"o":35170,"h":35188.5,"l":35169.5,"c":35181.5,"v":33.129}
{"ts":1651972200000,"o":35181.5,"h":35181.5,"l":35153.5,"c":35153.5,"v":47.508}
{"ts":1651972260000,"o":35153.5,"h":35200,"l":35153.5,"c":35192,"v":34.032}
{"ts":1651972320000,"o":35192,"h":35228,"l":35188.5,"c":35220,"v":43.173}
{"ts":1651972380000,"o":35220,"h":35220,"l":35200,"c":35206,"v":41.049}
{"ts":1651972440000,"o":35206,"h":35224,"l":35203,"c":35217,"v":27.033}
{"ts":1651972500000,"o":35217,"h":35217.5,"l":35174,"c":35174,"v":76.822}
{"ts":1651972560000,"o":35174,"h":35180,"l":35160,"c":35160,"v":12.598}
{"ts":1651972620000,"o":35160,"h":35160,"l":35135,"c":35139.5,"v":88.618}
{"ts":1651972680000,"o":35139.5,"h":35139.5,"l":35081.5,"c":35081.5,"v":227.474}
{"ts":1651972740000,"o":35081.5,"h":35106.5,"l":35050,"c":35093,"v":252.68}
{"ts":1651972800000,"o":35093,"h":35093,"l":34974.5,"c":35023,"v":355.221}
{"ts":1651972860000,"o":35023,"h":35027.5,"l":34954.5,"c":35000,"v":178.475}
{"ts":1651972920000,"o":35000,"h":35064,"l":35000,"c":35053,"v":202.548}
{"ts":1651972980000,"o":35053,"h":35074,"l":35049.5,"c":35074,"v":36.565}
{"ts":1651973040000,"o":35074,"h":35136,"l":35073.5,"c":35136,"v":133.655}
{"ts":1651973100000,"o":35136,"h":35136,"l":35108,"c":35115.5,"v":132.848}
{"ts":1651973160000,"o":35115.5,"h":35160,"l":35115,"c":35160,"v":122.568}
{"ts":1651973220000,"o":35160,"h":35160,"l":35120.5,"c":35150,"v":46.309}
{"ts":1651973280000,"o":35150,"h":35151,"l":35134.5,"c":35134.5,"v":33.036}
{"ts":1651973340000,"o":35134.5,"h":35144,"l":35134.5,"c":35144,"v":21.16}
{"ts":1651973400000,"o":35144,"h":35146.5,"l":35127,"c":35127,"v":23.198}
{"ts":1651973460000,"o":35127,"h":35127.5,"l":35084.5,"c":35084.5,"v":38.468}
{"ts":1651973520000,"o":35084.5,"h":35085,"l":35037,"c":35057,"v":54.422}
{"ts":1651973580000,"o":35057,"h":35100,"l":35049,"c":35095.5,"v":47.754}
{"ts":1651973640000,"o":35095.5,"h":35173,"l":35095,"c":35134,"v":119.75}
{"ts":1651973700000,"o":35134,"h":35148.5,"l":35125.5,"c":35146,"v":25.229}
{"ts":1651973760000,"o":35146,"h":35146,"l":35135.5,"c":35136,"v":12.462}
{"ts":1651973820000,"o":35136,"h":35143,"l":35114,"c":35140.5,"v":38.913}
{"ts":1651973880000,"o":35140.5,"h":35149,"l":35134.5,"c":35143.5,"v":22.705}
{"ts":1651973940000,"o":35143.5,"h":35144,"l":35128.5,"c":35129,"v":14.062}
{"ts":1651974000000,"o":35129,"h":35129,"l":35086,"c":35105,"v":29.817}
{"ts":1651974060000,"o":35105,"h":35135.5,"l":35097,"c":35135.5,"v":21.708}
{"ts":1651974120000,"o":35135.5,"h":35162.5,"l":35135,"c":35150.5,"v":34.435}
{"ts":1651974180000,"o":35150.5,"h":35151,"l":35130.5,"c":35135,"v":12.541}
{"ts":1651974240000,"o":35135,"h":35135,"l":35103.5,"c":35103.5,"v":17.372}
{"ts":1651974300000,"o":35103.5,"h":35130,"l":35100.5,"c":35113,"v":47.04}
{"ts":1651974360000,"o":35113,"h":35113,"l":35089.5,"c":35110.5,"v":93.111}
{"ts":1651974420000,"o":35110.5,"h":35110.5,"l":35053.5,"c":35071,"v":55.666}
{"ts":1651974480000,"o":35071,"h":35071,"l":34979,"c":34979,"v":226.372}
{"ts":1651974540000,"o":34979,"h":34979.5,"l":34881.5,"c":34941,"v":461.491}
{"ts":1651974600000,"o":34941,"h":35011.5,"l":34927.5,"c":34927.5,"v":211.418}
{"ts":1651974660000,"o":34927.5,"h":34935.5,"l":34566.5,"c":34730,"v":2177.338}
{"ts":1651974720000,"o":34730,"h":34877,"l":34730,"c":34814,"v":537.786}
{"ts":1651974780000,"o":34814,"h":34900,"l":34813.5,"c":34858,"v":244.221}
{"ts":1651974840000,"o":34858,"h":34863.5,"l":34777,"c":34842.5,"v":211.203}
{"ts":1651974900000,"o":34842.5,"h":34885.5,"l":34811.5,"c":34868.5,"v":268.977}
{"ts":1651974960000,"o":34868.5,"h":34920,"l":34868,"c":34908.5,"v":133.171}
{"ts":1651975020000,"o":34908.5,"h":34956,"l":34900,"c":34906.5,"v":179.617}
{"ts":1651975080000,"o":34906.5,"h":34906.5,"l":34850,"c":34850,"v":127.166}
{"ts":1651975140000,"o":34850,"h":34882,"l":34811.5,"c":34816.5,"v":74.517}
{"ts":1651975200000,"o":34816.5,"h":34870,"l":34790.5,"c":34868.5,"v":177.206}
{"ts":1651975260000,"o":34868.5,"h":34929,"l":34863.5,"c":34868,"v":126.273}
{"ts":1651975320000,"o":34868,"h":34900,"l":34868,"c":34900,"v":46.347}
{"ts":1651975380000,"o":34900,"h":34900,"l":34840,"c":34844,"v":69.444}
{"ts":1651975440000,"o":34844,"h":34844,"l":34782,"c":34786,"v":155.968}
{"ts":1651975500000,"o":34786,"h":34786.5,"l":34500.5,"c":34634.5,"v":2140.512}
{"ts":1651975560000,"o":34634.5,"h":34689.5,"l":34569.5,"c":34647,"v":451.176}
{"ts":1651975620000,"o":34647,"h":34777,"l":34647,"c":34710.5,"v":484.14}
{"ts":1651975680000,"o":34710.5,"h":34710.5,"l":34650,"c":34681,"v":154.17}
{"ts":1651975740000,"o":34681,"h":34720,"l":34608,"c":34709.5,"v":315.315}
{"ts":1651975800000,"o":34709.5,"h":34769.5,"l":34617,"c":34656.5,"v":573.334}
{"ts":1651975860000,"o":34656.5,"h":34705,"l":34620.5,"c":34696.5,"v":127.249}
{"ts":1651975920000,"o":34696.5,"h":34744,"l":34676.5,"c":34683,"v":198.368}
{"ts":1651975980000,"o":34683,"h":34696,"l":34667,"c":34675.5,"v":96.657}
{"ts":1651976040000,"o":34675.5,"h":34676,"l":34578.5,"c":34593.5,"v":278.199}
{"ts":1651976100000,"o":34593.5,"h":34648,"l":34544,"c":34591,"v":413.159}
{"ts":1651976160000,"o":34591,"h":34592,"l":34359.5,"c":34539,"v":1916.093}
{"ts":1651976220000,"o":34539,"h":34586.5,"l":34470.5,"c":34586.5,"v":376.495}
{"ts":1651976280000,"o":34586.5,"h":34646,"l":34565,"c":34633.5,"v":372.535}
{"ts":1651976340000,"o":34633.5,"h":34671,"l":34600,"c":34646,"v":190.483}
{"ts":1651976400000,"o":34646,"h":34646,"l":34610.5,"c":34614,"v":101.786}
{"ts":1651976460000,"o":34614,"h":34637,"l":34581,"c":34610,"v":183.32}
{"ts":1651976520000,"o":34610,"h":34670,"l":34605.5,"c":34635.5,"v":215.93}
{"ts":1651976580000,"o":34635.5,"h":34663,"l":34625.5,"c":34663,"v":101.388}
{"ts":1651976640000,"o":34663,"h":34712.5,"l":34663,"c":34694.5,"v":152.573}
{"ts":1651976700000,"o":34694.5,"h":34731,"l":34601.5,"c":34634.5,"v":341.068}
{"ts":1651976760000,"o":34634.5,"h":34634.5,"l":34564.5,"c":34599.5,"v":176.122}
{"ts":1651976820000,"o":34599.5,"h":34646.5,"l":34582,"c":34582.5,"v":104.148}
{"ts":1651976880000,"o":34582.5,"h":34594,"l":34525.5,"c":34563.5,"v":162.646}
{"ts":1651976940000,"o":34563.5,"h":34582,"l":34550,"c":34582,"v":47.688}
{"ts":1651977000000,"o":34582,"h":34593.5,"l":34520,"c":34556,"v":135.473}
{"ts":1651977060000,"o":34556,"h":34556,"l":34471.5,"c":34516,"v":163.682}
{"ts":1651977120000,"o":34516,"h":34520,"l":34398,"c":34476,"v":618.648}
{"ts":1651977180000,"o":34476,"h":34497,"l":34438.5,"c":34478.5,"v":202.952}
{"ts":1651977240000,"o":34478.5,"h":34548,"l":34478,"c":34548,"v":198.221}
{"ts":1651977300000,"o":34548,"h":34550,"l":34506,"c":34515.5,"v":117.661}
{"ts":1651977360000,"o":34515.5,"h":34562.5,"l":34500.5,"c":34559,"v":125.093}
{"ts":1651977420000,"o":34559,"h":34618.5,"l":34547.5,"c":34599.5,"v":143.203}
{"ts":1651977480000,"o":34599.5,"h":34603.5,"l":34575,"c":34575.5,"v":91.562}
{"ts":1651977540000,"o":34575.5,"h":34575.5,"l":34499,"c":34501.5,"v":139.555}
{"ts":1651977600000,"o":34501.5,"h":34547.5,"l":34483.5,"c":34500.5,"v":167.628}
{"ts":1651977660000,"o":34500.5,"h":34500.5,"l":34460,"c":34469.5,"v":174.835}
{"ts":1651977720000,"o":34469.5,"h":34512.5,"l":34460,"c":34470.5,"v":148.094}
{"ts":1651977780000,"o":34470.5,"h":34515,"l":34457.5,"c":34485,"v":144.44}
{"ts":1651977840000,"o":34485,"h":34549,"l":34485,"c":34540.5,"v":43.409}
{"ts":1651977900000,"o":34540.5,"h":34560,"l":34500,"c":34559.5,"v":73.806}
{"ts":1651977960000,"o":34559.5,"h":34575,"l":34554,"c":34572,"v":44.767}
{"ts":1651978020000,"o":34572,"h":34593,"l":34572,"c":34575,"v":74.151}
{"ts":1651978080000,"o":34575,"h":34585.5,"l":34518,"c":34527.5,"v":68.024}
{"ts":1651978140000,"o":34527.5,"h":34527.5,"l":34510,"c":34518.5,"v":71.686}
{"ts":1651978200000,"o":34518.5,"h":34538,"l":34510,"c":34510,"v":88.781}
{"ts":1651978260000,"o":34510,"h":34510.5,"l":34470.5,"c":34488.5,"v":222.765}
{"ts":1651978320000,"o":34488.5,"h":34510,"l":34480,"c":34480.5,"v":103.501}
{"ts":1651978380000,"o":34480.5,"h":34481,"l":34466.5,"c":34467,"v":101.579}
{"ts":1651978440000,"o":34467,"h":34469.5,"l":34290,"c":34323.5,"v":826.058}
{"ts":1651978500000,"o":34323.5,"h":34548,"l":34287,"c":34548,"v":815.703}
{"ts":1651978560000,"o":34548,"h":34617.5,"l":34523.5,"c":34608.5,"v":369.192}
{"ts":1651978620000,"o":34608.5,"h":34646.5,"l":34565.5,"c":34639.5,"v":358.141}
{"ts":1651978680000,"o":34639.5,"h":34639.5,"l":34539.5,"c":34539.5,"v":161.35}
{"ts":1651978740000,"o":34539.5,"h":34581.5,"l":34526,"c":34564,"v":116.095}
{"ts":1651978800000,"o":34564,"h":34604,"l":34542,"c":34604,"v":177.317}
{"ts":1651978860000,"o":34604,"h":34622,"l":34594.5,"c":34600.5,"v":81.973}
{"ts":1651978920000,"o":34600.5,"h":34611,"l":34557.5,"c":34564,"v":83.714}
{"ts":1651978980000,"o":34564,"h":34564,"l":34511,"c":34519,"v":112.052}
{"ts":1651979040000,"o":34519,"h":34527,"l":34472.5,"c":34500,"v":120.866}
{"ts":1651979100000,"o":34500,"h":34500,"l":34440,"c":34475.5,"v":114.281}
{"ts":1651979160000,"o":34475.5,"h":34516.5,"l":34475.5,"c":34492,"v":125.662}
{"ts":1651979220000,"o":34492,"h":34492,"l":34440,"c":34440,"v":59.824}
{"ts":1651979280000,"o":34440,"h":34451,"l":34321,"c":34338.5,"v":410.758}
{"ts":1651979340000,"o":34338.5,"h":34446.5,"l":34338,"c":34392,"v":263.95}
{"ts":1651979400000,"o":34392,"h":34429,"l":34385,"c":34413.5,"v":112.217}
{"ts":1651979460000,"o":34413.5,"h":34416,"l":34364,"c":34364,"v":96.606}
{"ts":1651979520000,"o":34364,"h":34395.5,"l":34155,"c":34393,"v":1480.622}
{"ts":1651979580000,"o":34393,"h":34426.5,"l":34340.5,"c":34417,"v":349.771}
{"ts":1651979640000,"o":34417,"h":34471.5,"l":34401,"c":34423,"v":233.074}
{"ts":1651979700000,"o":34423,"h":34435,"l":34372,"c":34413,"v":146.901}
{"ts":1651979760000,"o":34413,"h":34497,"l":34412.5,"c":34475.5,"v":238.867}
{"ts":1651979820000,"o":34475.5,"h":34520,"l":34435,"c":34504,"v":227.945}
{"ts":1651979880000,"o":34504,"h":34517.5,"l":34488,"c":34517.5,"v":88.805}
{"ts":1651979940000,"o":34517.5,"h":34517.5,"l":34470,"c":34474.5,"v":63.689}
{"ts":1651980000000,"o":34474.5,"h":34523,"l":34464,"c":34519.5,"v":122.68}
{"ts":1651980060000,"o":34519.5,"h":34523,"l":34503.5,"c":34506.5,"v":61.532}
{"ts":1651980120000,"o":34506.5,"h":34516,"l":34485,"c":34505.5,"v":118.667}
{"ts":1651980180000,"o":34505.5,"h":34515.5,"l":34504,"c":34511,"v":28.862}
{"ts":1651980240000,"o":34511,"h":34521.5,"l":34508,"c":34516,"v":108.868}
{"ts":1651980300000,"o":34516,"h":34520.5,"l":34450.5,"c":34453,"v":93.771}
{"ts":1651980360000,"o":34453,"h":34485,"l":34453,"c":34465.5,"v":37.594}
{"ts":1651980420000,"o":34465.5,"h":34500,"l":34458,"c":34458.5,"v":51.373}
{"ts":1651980480000,"o":34458.5,"h":34470,"l":34425,"c":34449,"v":108.89}
{"ts":1651980540000,"o":34449,"h":34461,"l":34431,"c":34459.5,"v":31.623}
{"ts":1651980600000,"o":34459.5,"h":34479,"l":34459,"c":34479,"v":58.158}
{"ts":1651980660000,"o":34479,"h":34479,"l":34341,"c":34381.5,"v":283.382}
{"ts":1651980720000,"o":34381.5,"h":34403.5,"l":34290.5,"c":34363.5,"v":290.821}
{"ts":1651980780000,"o":34363.5,"h":34397.5,"l":34351,"c":34390.5,"v":113.053}
{"ts":1651980840000,"o":34390.5,"h":34415.5,"l":34364.5,"c":34364.5,"v":63.827}
{"ts":1651980900000,"o":34364.5,"h":34365,"l":34353.5,"c":34364,"v":28.117}
{"ts":1651980960000,"o":34364,"h":34387,"l":34340,"c":34387,"v":75.616}
{"ts":1651981020000,"o":34387,"h":34387,"l":34340,"c":34340.5,"v":67.167}
{"ts":1651981080000,"o":34340.5,"h":34340.5,"l":34298.5,"c":34315,"v":141.922}
{"ts":1651981140000,"o":34315,"h":34337,"l":34271.5,"c":34277,"v":128.296}
{"ts":1651981200000,"o":34277,"h":34336,"l":34276.5,"c":34329,"v":87.581}
{"ts":1651981260000,"o":34329,"h":34358.5,"l":34329,"c":34344,"v":48.089}
{"ts":1651981320000,"o":34344,"h":34375,"l":34340,"c":34365,"v":28.023}
{"ts":1651981380000,"o":34365,"h":34365,"l":34345,"c":34354,"v":18.088}
{"ts":1651981440000,"o":34354,"h":34359,"l":34320,"c":34352,"v":83.88}
{"ts":1651981500000,"o":34352,"h":34463.5,"l":34352,"c":34439,"v":190.36}
{"ts":1651981560000,"o":34439,"h":34496,"l":34422,"c":34492,"v":178.039}
{"ts":1651981620000,"o":34492,"h":34501,"l":34434.5,"c":34487,"v":316.165}
{"ts":1651981680000,"o":34487,"h":34487.5,"l":34466.5,"c":34475,"v":81.759}
{"ts":1651981740000,"o":34475,"h":34500,"l":34474.5,"c":34493,"v":81.163}
{"ts":1651981800000,"o":34493,"h":34514.5,"l":34473.5,"c":34514.5,"v":63.553}
{"ts":1651981860000,"o":34514.5,"h":34521,"l":34501.5,"c":34520.5,"v":41.614}
{"ts":1651981920000,"o":34520.5,"h":34521,"l":34483,"c":34487,"v":92.9}
{"ts":1651981980000,"o":34487,"h":34500.5,"l":34474.5,"c":34480.5,"v":41.103}
{"ts":1651982040000,"o":34480.5,"h":34481,"l":34444,"c":34457,"v":31.019}
{"ts":1651982100000,"o":34457,"h":34457,"l":34426.5,"c":34439.5,"v":46.327}
{"ts":1651982160000,"o":34439.5,"h":34480,"l":34439.5,"c":34467.5,"v":26.707}
{"ts":1651982220000,"o":34467.5,"h":34489,"l":34450.5,"c":34476.5,"v":34.751}
{"ts":1651982280000,"o":34476.5,"h":34498.5,"l":34465.5,"c":34488.5,"v":47.98}
{"ts":1651982340000,"o":34488.5,"h":34498,"l":34460,"c":34473.5,"v":55.666}
{"ts":1651982400000,"o":34473.5,"h":34495.5,"l":34455.5,"c":34491,"v":53.142}
{"ts":1651982460000,"o":34491,"h":34535,"l":34485,"c":34535,"v":109.15}
{"ts":1651982520000,"o":34535,"h":34585,"l":34520,"c":34563.5,"v":299.439}
{"ts":1651982580000,"o":34563.5,"h":34618,"l":34563,"c":34590,"v":261.518}
{"ts":1651982640000,"o":34590,"h":34590,"l":34587,"c":34588,"v":59.425}
{"ts":1651982700000,"o":34588,"h":34592.5,"l":34585,"c":34592.5,"v":42.228}
{"ts":1651982760000,"o":34592.5,"h":34626.5,"l":34590,"c":34603,"v":187.913}
{"ts":1651982820000,"o":34603,"h":34653,"l":34603,"c":34646.5,"v":172.988}
{"ts":1651982880000,"o":34646.5,"h":34646.5,"l":34611.5,"c":34611.5,"v":80.649}
{"ts":1651982940000,"o":34611.5,"h":34612,"l":34561.5,"c":34561.5,"v":105.986}
{"ts":1651983000000,"o":34561.5,"h":34593,"l":34560,"c":34592.5,"v":67.48}
{"ts":1651983060000,"o":34592.5,"h":34621.5,"l":34576,"c":34615,"v":77.748}
{"ts":1651983120000,"o":34615,"h":34615.5,"l":34599,"c":34613.5,"v":53.948}
{"ts":1651983180000,"o":34613.5,"h":34634.5,"l":34606.5,"c":34634.5,"v":73.696}
{"ts":1651983240000,"o":34634.5,"h":34649.5,"l":34606.5,"c":34616.5,"v":52.842}
{"ts":1651983300000,"o":34616.5,"h":34638,"l":34616.5,"c":34622,"v":28.565}
{"ts":1651983360000,"o":34622,"h":34622.5,"l":34598,"c":34598,"v":39.028}
{"ts":1651983420000,"o":34598,"h":34619,"l":34598,"c":34616.5,"v":60.876}
{"ts":1651983480000,"o":34616.5,"h":34643,"l":34616.5,"c":34639,"v":45.46}
{"ts":1651983540000,"o":34639,"h":34642.5,"l":34638.5,"c":34642,"v":25.659}
{"ts":1651983600000,"o":34642,"h":34650.5,"l":34642,"c":34650.5,"v":24.88}
{"ts":1651983660000,"o":34650.5,"h":34650.5,"l":34584,"c":34634.5,"v":149.555}
{"ts":1651983720000,"o":34634.5,"h":34640,"l":34626,"c":34626,"v":47.37}
{"ts":1651983780000,"o":34626,"h":34630,"l":34617.5,"c":34619.5,"v":13.062}
{"ts":1651983840000,"o":34619.5,"h":34637.5,"l":34619.5,"c":34637.5,"v":25.028}
{"ts":1651983900000,"o":34637.5,"h":34637.5,"l":34627,"c":34632,"v":10.735}
{"ts":1651983960000,"o":34632,"h":34637.5,"l":34631.5,"c":34637.5,"v":20.528}
{"ts":1651984020000,"o":34637.5,"h":34638,"l":34637,"c":34638,"v":9.078}
{"ts":1651984080000,"o":34638,"h":34638,"l":34626,"c":34638,"v":26.546}
{"ts":1651984140000,"o":34638,"h":34686,"l":34637.5,"c":34663,"v":229.467}
{"ts":1651984200000,"o":34663,"h":34689.5,"l":34662.5,"c":34689.5,"v":91.747}
{"ts":1651984260000,"o":34689.5,"h":34689.5,"l":34656.5,"c":34656.5,"v":59.358}
{"ts":1651984320000,"o":34656.5,"h":34661,"l":34656.5,"c":34661,"v":41.692}
{"ts":1651984380000,"o":34661,"h":34661,"l":34593,"c":34603,"v":108.025}
{"ts":1651984440000,"o":34603,"h":34603,"l":34540,"c":34544.5,"v":138.919}
{"ts":1651984500000,"o":34544.5,"h":34567,"l":34525,"c":34530.5,"v":130.306}
{"ts":1651984560000,"o":34530.5,"h":34552,"l":34520,"c":34541,"v":123.033}
{"ts":1651984620000,"o":34541,"h":34557,"l":34537,"c":34557,"v":71.407}
{"ts":1651984680000,"o":34557,"h":34566.5,"l":34556.5,"c":34566.5,"v":21.646}
{"ts":1651984740000,"o":34566.5,"h":34570,"l":34552.5,"c":34570,"v":32.14}
{"ts":1651984800000,"o":34570,"h":34593.5,"l":34570,"c":34593.5,"v":18.848}
{"ts":1651984860000,"o":34593.5,"h":34596,"l":34580,"c":34580,"v":9.868}
{"ts":1651984920000,"o":34580,"h":34580,"l":34556.5,"c":34556.5,"v":25.03}
{"ts":1651984980000,"o":34556.5,"h":34557,"l":34548,"c":34548,"v":21.706}
{"ts":1651985040000,"o":34548,"h":34558,"l":34542.5,"c":34543,"v":15.253}
{"ts":1651985100000,"o":34543,"h":34543,"l":34506,"c":34520,"v":96.998}
{"ts":1651985160000,"o":34520,"h":34520.5,"l":34492,"c":34492,"v":64.803}
{"ts":1651985220000,"o":34492,"h":34492,"l":34477.5,"c":34490,"v":61.483}
{"ts":1651985280000,"o":34490,"h":34496.5,"l":34446,"c":34467.5,"v":155.187}
{"ts":1651985340000,"o":34467.5,"h":34504.5,"l":34467,"c":34504.5,"v":49.035}
{"ts":1651985400000,"o":34504.5,"h":34504.5,"l":34486,"c":34486,"v":76.534}
{"ts":1651985460000,"o":34486,"h":34499,"l":34475.5,"c":34499,"v":57.724}
{"ts":1651985520000,"o":34499,"h":34499,"l":34481.5,"c":34484.5,"v":32.801}
{"ts":1651985580000,"o":34484.5,"h":34484.5,"l":34461,"c":34461,"v":43.353}
{"ts":1651985640000,"o":34461,"h":34465,"l":34450,"c":34462,"v":38.882}
{"ts":1651985700000,"o":34462,"h":34462.5,"l":34460,"c":34460.5,"v":13.508}
{"ts":1651985760000,"o":34460.5,"h":34484,"l":34460,"c":34477.5,"v":23.384}
{"ts":1651985820000,"o":34477.5,"h":34477.5,"l":34429.5,"c":34447,"v":111.265}
{"ts":1651985880000,"o":34447,"h":34447.5,"l":34389.5,"c":34414,"v":269.451}
{"ts":1651985940000,"o":34414,"h":34414,"l":34387,"c":34389.5,"v":168.902}
{"ts":1651986000000,"o":34389.5,"h":34425,"l":34389.5,"c":34418.5,"v":88.32}
{"ts":1651986060000,"o":34418.5,"h":34418.5,"l":34384,"c":34384.5,"v":71.532}
{"ts":1651986120000,"o":34384.5,"h":34384.5,"l":34358.5,"c":34375,"v":104.918}
{"ts":1651986180000,"o":34375,"h":34412,"l":34374.5,"c":34391.5,"v":56.546}
{"ts":1651986240000,"o":34391.5,"h":34417.5,"l":34391,"c":34402,"v":38.188}
{"ts":1651986300000,"o":34402,"h":34454,"l":34402,"c":34452,"v":195.388}
{"ts":1651986360000,"o":34452,"h":34464.5,"l":34449,"c":34451.5,"v":158.118}
{"ts":1651986420000,"o":34451.5,"h":34451.5,"l":34427,"c":34427.5,"v":27.931}
{"ts":1651986480000,"o":34427.5,"h":34447,"l":34427.5,"c":34440.5,"v":31.666}
{"ts":1651986540000,"o":34440.5,"h":34486,"l":34440,"c":34478.5,"v":44.884}
{"ts":1651986600000,"o":34478.5,"h":34478.5,"l":34462.5,"c":34464,"v":20.982}
{"ts":1651986660000,"o":34464,"h":34464,"l":34425.5,"c":34426,"v":65.815}
{"ts":1651986720000,"o":34426,"h":34426,"l":34406,"c":34414.5,"v":32.272}
{"ts":1651986780000,"o":34414.5,"h":34440.5,"l":34414.5,"c":34440.5,"v":25.06}
{"ts":1651986840000,"o":34440.5,"h":34443,"l":34426.5,"c":34428.5,"v":12.364}
{"ts":1651986900000,"o":34428.5,"h":34428.5,"l":34416.5,"c":34424,"v":17.694}
{"ts":1651986960000,"o":34424,"h":34424,"l":34412,"c":34412,"v":28.327}
{"ts":1651987020000,"o":34412,"h":34412,"l":34403,"c":34403,"v":50.837}
{"ts":1651987080000,"o":34403,"h":34420,"l":34403,"c":34419.5,"v":36.013}
{"ts":1651987140000,"o":34419.5,"h":34460,"l":34419,"c":34452.5,"v":51.955}
{"ts":1651987200000,"o":34452.5,"h":34461,"l":34452.5,"c":34460.5,"v":21.468}
{"ts":1651987260000,"o":34460.5,"h":34461,"l":34430,"c":34430.5,"v":34.315}
{"ts":1651987320000,"o":34430.5,"h":34430.5,"l":34410,"c":34413.5,"v":26.201}
{"ts":1651987380000,"o":34413.5,"h":34413.5,"l":34404,"c":34412,"v":21.918}
{"ts":1651987440000,"o":34412,"h":34412,"l":34411,"c":34411,"v":15.351}
{"ts":1651987500000,"o":34411,"h":34411.5,"l":34360,"c":34360,"v":85.072}
{"ts":1651987560000,"o":34360,"h":34383.5,"l":34347.5,"c":34347.5,"v":94.887}
{"ts":1651987620000,"o":34347.5,"h":34360.5,"l":34347.5,"c":34352,"v":42.113}
{"ts":1651987680000,"o":34352,"h":34362,"l":34331,"c":34361.5,"v":81.902}
{"ts":1651987740000,"o":34361.5,"h":34379.5,"l":34360,"c":34379.5,"v":54.784}
{"ts":1651987800000,"o":34379.5,"h":34379.5,"l":34360.5,"c":34361,"v":67.629}
{"ts":1651987860000,"o":34361,"h":34380,"l":34360.5,"c":34380,"v":24.612}
{"ts":1651987920000,"o":34380,"h":34399,"l":34379.5,"c":34398.5,"v":52.953}
{"ts":1651987980000,"o":34398.5,"h":34417,"l":34393.5,"c":34397,"v":48.712}
{"ts":1651988040000,"o":34397,"h":34397.5,"l":34368,"c":34368.5,"v":23.867}
{"ts":1651988100000,"o":34368.5,"h":34372.5,"l":34354,"c":34366.5,"v":41.136}
{"ts":1651988160000,"o":34366.5,"h":34367,"l":34343.5,"c":34343.5,"v":103.846}
{"ts":1651988220000,"o":34343.5,"h":34400,"l":34343.5,"c":34398,"v":133.884}
{"ts":1651988280000,"o":34398,"h":34426,"l":34388.5,"c":34426,"v":78.841}
{"ts":1651988340000,"o":34426,"h":34427.5,"l":34410,"c":34427.5,"v":23.535}
{"ts":1651988400000,"o":34427.5,"h":34444,"l":34427,"c":34427.5,"v":43.127}
{"ts":1651988460000,"o":34427.5,"h":34427.5,"l":34427,"c":34427.5,"v":3.609}
{"ts":1651988520000,"o":34427.5,"h":34427.5,"l":34417,"c":34417,"v":12.508}
{"ts":1651988580000,"o":34417,"h":34417.5,"l":34380,"c":34387.5,"v":38.914}
{"ts":1651988640000,"o":34387.5,"h":34388.5,"l":34375,"c":34375.5,"v":29.82}
{"ts":1651988700000,"o":34375.5,"h":34394,"l":34375,"c":34394,"v":14.7}
{"ts":1651988760000,"o":34394,"h":34469.5,"l":34394,"c":34461.5,"v":141.163}
{"ts":1651988820000,"o":34461.5,"h":34461.5,"l":34444.5,"c":34445,"v":23.33}
{"ts":1651988880000,"o":34445,"h":34452,"l":34444.5,"c":34445,"v":25.7}
{"ts":1651988940000,"o":34445,"h":34445,"l":34418,"c":34435.5,"v":66.461}
{"ts":1651989000000,"o":34435.5,"h":34435.5,"l":34435,"c":34435.5,"v":7.982}
{"ts":1651989060000,"o":34435.5,"h":34435.5,"l":34435,"c":34435,"v":2.411}
{"ts":1651989120000,"o":34435,"h":34435.5,"l":34434,"c":34434.5,"v":8.019}
{"ts":1651989180000,"o":34434.5,"h":34434.5,"l":34428,"c":34428.5,"v":7.795}
{"ts":1651989240000,"o":34428.5,"h":34448,"l":34428,"c":34448,"v":44.434}
{"ts":1651989300000,"o":34448,"h":34450,"l":34444.5,"c":34445,"v":5.54}
{"ts":1651989360000,"o":34445,"h":34454,"l":34432.5,"c":34440,"v":35.319}
{"ts":1651989420000,"o":34440,"h":34441,"l":34431.5,"c":34432,"v":8.794}
{"ts":1651989480000,"o":34432,"h":34440,"l":34410,"c":34439.5,"v":17.539}
{"ts":1651989540000,"o":34439.5,"h":34451.5,"l":34439.5,"c":34449.5,"v":18.164}
{"ts":1651989600000,"o":34449.5,"h":34489,"l":34449,"c":34479,"v":67.872}
{"ts":1651989660000,"o":34479,"h":34492,"l":34478.5,"c":34492,"v":34.826}
{"ts":1651989720000,"o":34492,"h":34539.5,"l":34491.5,"c":34522,"v":185.304}
{"ts":1651989780000,"o":34522,"h":34554.5,"l":34511,"c":34511,"v":175.889}
{"ts":1651989840000,"o":34511,"h":34511.5,"l":34485,"c":34489.5,"v":109.919}
{"ts":1651989900000,"o":34489.5,"h":34490,"l":34462,"c":34466,"v":41.186}
{"ts":1651989960000,"o":34466,"h":34492.5,"l":34465.5,"c":34492,"v":27.848}
{"ts":1651990020000,"o":34492,"h":34508.5,"l":34492,"c":34497,"v":26.027}
{"ts":1651990080000,"o":34497,"h":34505,"l":34492,"c":34505,"v":13.812}
{"ts":1651990140000,"o":34505,"h":34525,"l":34504.5,"c":34514,"v":39.071}
{"ts":1651990200000,"o":34514,"h":34522.5,"l":34509.5,"c":34522,"v":31.935}
{"ts":1651990260000,"o":34522,"h":34564,"l":34522,"c":34552.5,"v":81.241}
{"ts":1651990320000,"o":34552.5,"h":34564,"l":34552,"c":34552,"v":27.241}
{"ts":1651990380000,"o":34552,"h":34599,"l":34536,"c":34599,"v":104.983}
{"ts":1651990440000,"o":34599,"h":34650,"l":34592.5,"c":34635.5,"v":305.016}
{"ts":1651990500000,"o":34635.5,"h":34635.5,"l":34580.5,"c":34580.5,"v":197.136}
{"ts":1651990560000,"o":34580.5,"h":34581,"l":34561.5,"c":34562,"v":58.205}
{"ts":1651990620000,"o":34562,"h":34562,"l":34543,"c":34547.5,"v":77.888}
{"ts":1651990680000,"o":34547.5,"h":34561.5,"l":34547.5,"c":34548,"v":59.023}
{"ts":1651990740000,"o":34548,"h":34555,"l":34540.5,"c":34555,"v":24.012}
{"ts":1651990800000,"o":34555,"h":34555,"l":34550.5,"c":34550.5,"v":20.835}
{"ts":1651990860000,"o":34550.5,"h":34576.5,"l":34550.5,"c":34560,"v":62.357}
{"ts":1651990920000,"o":34560,"h":34580.5,"l":34560,"c":34560.5,"v":61.313}
{"ts":1651990980000,"o":34560.5,"h":34561,"l":34560.5,"c":34560.5,"v":9.489}
{"ts":1651991040000,"o":34560.5,"h":34569,"l":34560.5,"c":34569,"v":7.265}
{"ts":1651991100000,"o":34569,"h":34576,"l":34569,"c":34576,"v":25.105}
{"ts":1651991160000,"o":34576,"h":34611,"l":34576,"c":34611,"v":37.224}
{"ts":1651991220000,"o":34611,"h":34660,"l":34610.5,"c":34622.5,"v":291.796}
{"ts":1651991280000,"o":34622.5,"h":34639,"l":34620,"c":34626.5,"v":87.939}
{"ts":1651991340000,"o":34626.5,"h":34631.5,"l":34610,"c":34610,"v":40.839}
{"ts":1651991400000,"o":34610,"h":34610.5,"l":34580.5,"c":34596,"v":47.301}
{"ts":1651991460000,"o":34596,"h":34596.5,"l":34582.5,"c":34584,"v":99.572}
{"ts":1651991520000,"o":34584,"h":34600,"l":34584,"c":34597.5,"v":43.059}
{"ts":1651991580000,"o":34597.5,"h":34597.5,"l":34595,"c":34595,"v":8.441}
{"ts":1651991640000,"o":34595,"h":34622,"l":34595,"c":34614.5,"v":41.922}
{"ts":1651991700000,"o":34614.5,"h":34648,"l":34614.5,"c":34635,"v":99.062}
{"ts":1651991760000,"o":34635,"h":34649,"l":34635,"c":34642,"v":43.494}
{"ts":1651991820000,"o":34642,"h":34642,"l":34641.5,"c":34641.5,"v":15.415}
{"ts":1651991880000,"o":34641.5,"h":34670,"l":34641.5,"c":34670,"v":43.746}
{"ts":1651991940000,"o":34670,"h":34750,"l":34669.5,"c":34740.5,"v":360.805}
{"ts":1651992000000,"o":34740.5,"h":34740.5,"l":34689,"c":34689.5,"v":194.338}
{"ts":1651992060000,"o":34689.5,"h":34689.5,"l":34664.5,"c":34669.5,"v":91.359}
{"ts":1651992120000,"o":34669.5,"h":34704,"l":34667.5,"c":34701,"v":37.126}
{"ts":1651992180000,"o":34701,"h":34718,"l":34701,"c":34704.5,"v":44.888}
{"ts":1651992240000,"o":34704.5,"h":34704.5,"l":34692,"c":34692,"v":22.484}
{"ts":1651992300000,"o":34692,"h":34699.5,"l":34692,"c":34694.5,"v":26.616}
{"ts":1651992360000,"o":34694.5,"h":34715,"l":34694,"c":34715,"v":25.708}
{"ts":1651992420000,"o":34715,"h":34832,"l":34715,"c":34784.5,"v":505.368}
{"ts":1651992480000,"o":34784.5,"h":34871,"l":34784.5,"c":34854.5,"v":295.934}
{"ts":1651992540000,"o":34854.5,"h":34854.5,"l":34793.5,"c":34793.5,"v":91.774}
{"ts":1651992600000,"o":34793.5,"h":34800,"l":34768,"c":34768.5,"v":45.799}
{"ts":1651992660000,"o":34768.5,"h":34838,"l":34768,"c":34830.5,"v":102.697}
{"ts":1651992720000,"o":34830.5,"h":34904,"l":34830.5,"c":34903.5,"v":212.217}
{"ts":1651992780000,"o":34903.5,"h":34958.5,"l":34861,"c":34885,"v":298.421}
{"ts":1651992840000,"o":34885,"h":34885,"l":34817,"c":34817,"v":137.391}
{"ts":1651992900000,"o":34817,"h":34817.5,"l":34761,"c":34769,"v":102.393}
{"ts":1651992960000,"o":34769,"h":34792.5,"l":34750.5,"c":34781.5,"v":90.631}
{"ts":1651993020000,"o":34781.5,"h":34826,"l":34761,"c":34796.5,"v":82.252}
{"ts":1651993080000,"o":34796.5,"h":34803.5,"l":34777,"c":34792,"v":44.833}
{"ts":1651993140000,"o":34792,"h":34792,"l":34751,"c":34782,"v":46.419}
{"ts":1651993200000,"o":34782,"h":34787,"l":34781.5,"c":34787,"v":28.416}
{"ts":1651993260000,"o":34787,"h":34803,"l":34770,"c":34803,"v":109.227}
{"ts":1651993320000,"o":34803,"h":34828.5,"l":34793,"c":34825,"v":58.94}
{"ts":1651993380000,"o":34825,"h":34830,"l":34818,"c":34821.5,"v":31.961}
{"ts":1651993440000,"o":34821.5,"h":34864,"l":34821,"c":34864,"v":48.133}
{"ts":1651993500000,"o":34864,"h":34898,"l":34844,"c":34884.5,"v":64.09}
{"ts":1651993560000,"o":34884.5,"h":34898,"l":34863.5,"c":34863.5,"v":59.887}
{"ts":1651993620000,"o":34863.5,"h":34863.5,"l":34820,"c":34821.5,"v":88.91}
{"ts":1651993680000,"o":34821.5,"h":34828.5,"l":34789,"c":34825.5,"v":71.514}
{"ts":1651993740000,"o":34825.5,"h":34825.5,"l":34799,"c":34799,"v":64.417}
{"ts":1651993800000,"o":34799,"h":34799.5,"l":34771,"c":34772.5,"v":32.337}
{"ts":1651993860000,"o":34772.5,"h":34773,"l":34750,"c":34750,"v":41.051}
{"ts":1651993920000,"o":34750,"h":34750,"l":34711,"c":34735.5,"v":115.314}
{"ts":1651993980000,"o":34735.5,"h":34736.5,"l":34686,"c":34714,"v":310.969}
{"ts":1651994040000,"o":34714,"h":34728,"l":34710.5,"c":34728,"v":78.455}
{"ts":1651994100000,"o":34728,"h":34744.5,"l":34710.5,"c":34744.5,"v":92.857}
{"ts":1651994160000,"o":34744.5,"h":34815,"l":34744.5,"c":34800.5,"v":124.076}
{"ts":1651994220000,"o":34800.5,"h":34800.5,"l":34760.5,"c":34775,"v":35.769}
{"ts":1651994280000,"o":34775,"h":34775,"l":34774.5,"c":34775,"v":7.033}
{"ts":1651994340000,"o":34775,"h":34798.5,"l":34774.5,"c":34798.5,"v":58.634}
{"ts":1651994400000,"o":34798.5,"h":34818,"l":34792,"c":34800,"v":55.029}
{"ts":1651994460000,"o":34800,"h":34800.5,"l":34778,"c":34778,"v":43.053}
{"ts":1651994520000,"o":34778,"h":34780,"l":34778,"c":34779.5,"v":14.556}
{"ts":1651994580000,"o":34779.5,"h":34783.5,"l":34779.5,"c":34783,"v":5.915}
{"ts":1651994640000,"o":34783,"h":34783.5,"l":34778,"c":34778.5,"v":22.34}
{"ts":1651994700000,"o":34778.5,"h":34778.5,"l":34734,"c":34741.5,"v":64.427}
{"ts":1651994760000,"o":34741.5,"h":34742,"l":34710,"c":34741.5,"v":63.296}
{"ts":1651994820000,"o":34741.5,"h":34745,"l":34731,"c":34745,"v":40.954}
{"ts":1651994880000,"o":34745,"h":34745,"l":34736,"c":34736,"v":26.475}
{"ts":1651994940000,"o":34736,"h":34736.5,"l":34703,"c":34714.5,"v":35.841}
{"ts":1651995000000,"o":34714.5,"h":34736.5,"l":34711,"c":34714.5,"v":31.338}
{"ts":1651995060000,"o":34714.5,"h":34714.5,"l":34704.5,"c":34704.5,"v":14.085}
{"ts":1651995120000,"o":34704.5,"h":34704.5,"l":34695,"c":34695,"v":43.395}
{"ts":1651995180000,"o":34695,"h":34728.5,"l":34695,"c":34722,"v":28.968}
{"ts":1651995240000,"o":34722,"h":34744.5,"l":34722,"c":34744,"v":22.857}
{"ts":1651995300000,"o":34744,"h":34748,"l":34725,"c":34744.5,"v":24.774}
{"ts":1651995360000,"o":34744.5,"h":34750,"l":34736,"c":34750,"v":23.69}
{"ts":1651995420000,"o":34750,"h":34754.5,"l":34720,"c":34720,"v":16.14}
{"ts":1651995480000,"o":34720,"h":34720.5,"l":34685.5,"c":34693.5,"v":54.816}
{"ts":1651995540000,"o":34693.5,"h":34711.5,"l":34688.5,"c":34700.5,"v":34.168}
{"ts":1651995600000,"o":34700.5,"h":34720,"l":34695.5,"c":34720,"v":21.162}
{"ts":1651995660000,"o":34720,"h":34720,"l":34714,"c":34714,"v":15.328}
{"ts":1651995720000,"o":34714,"h":34717.5,"l":34708,"c":34717.5,"v":53.663}
{"ts":1651995780000,"o":34717.5,"h":34731.5,"l":34674,"c":34685.5,"v":121.903}
{"ts":1651995840000,"o":34685.5,"h":34685.5,"l":34680,"c":34680,"v":17.766}
{"ts":1651995900000,"o":34680,"h":34680.5,"l":34676.5,"c":34676.5,"v":17.851}
{"ts":1651995960000,"o":34676.5,"h":34686,"l":34676.5,"c":34685.5,"v":62.203}
{"ts":1651996020000,"o":34685.5,"h":34686,"l":34674,"c":34674,"v":32.899}
{"ts":1651996080000,"o":34674,"h":34674.5,"l":34674,"c":34674,"v":17.074}
{"ts":1651996140000,"o":34674,"h":34675.5,"l":34643,"c":34675.5,"v":138.263}
{"ts":1651996200000,"o":34675.5,"h":34694.5,"l":34675,"c":34694.5,"v":47.049}
{"ts":1651996260000,"o":34694.5,"h":34727.5,"l":34694,"c":34709,"v":86.498}
{"ts":1651996320000,"o":34709,"h":34709,"l":34689,"c":34689.5,"v":34.753}
{"ts":1651996380000,"o":34689.5,"h":34689.5,"l":34657.5,"c":34657.5,"v":33.754}
{"ts":1651996440000,"o":34657.5,"h":34658,"l":34615,"c":34617.5,"v":182.655}
{"ts":1651996500000,"o":34617.5,"h":34631.5,"l":34610.5,"c":34631.5,"v":144.347}
{"ts":1651996560000,"o":34631.5,"h":34631.5,"l":34618,"c":34618,"v":31.42}
{"ts":1651996620000,"o":34618,"h":34618.5,"l":34603,"c":34608,"v":153.022}
{"ts":1651996680000,"o":34608,"h":34624,"l":34598,"c":34622.5,"v":103.09}
{"ts":1651996740000,"o":34622.5,"h":34622.5,"l":34574.5,"c":34588,"v":108.103}
{"ts":1651996800000,"o":34588,"h":34600,"l":34587.5,"c":34590,"v":75.454}
{"ts":1651996860000,"o":34590,"h":34596.5,"l":34583,"c":34596,"v":61.303}
{"ts":1651996920000,"o":34596,"h":34596.5,"l":34578,"c":34592.5,"v":41.487}
{"ts":1651996980000,"o":34592.5,"h":34600,"l":34586,"c":34586.5,"v":85.391}
{"ts":1651997040000,"o":34586.5,"h":34606,"l":34586.5,"c":34589,"v":38.128}
{"ts":1651997100000,"o":34589,"h":34615,"l":34588.5,"c":34615,"v":42.815}
{"ts":1651997160000,"o":34615,"h":34625.5,"l":34610.5,"c":34610.5,"v":90.458}
{"ts":1651997220000,"o":34610.5,"h":34660.5,"l":34610.5,"c":34639.5,"v":90.687}
{"ts":1651997280000,"o":34639.5,"h":34695.5,"l":34639,"c":34654,"v":172.452}
{"ts":1651997340000,"o":34654,"h":34674.5,"l":34653.5,"c":34659.5,"v":148.114}
{"ts":1651997400000,"o":34659.5,"h":34693,"l":34659.5,"c":34692.5,"v":44.676}
{"ts":1651997460000,"o":34692.5,"h":34702,"l":34690,"c":34701.5,"v":39.191}
{"ts":1651997520000,"o":34701.5,"h":34709.5,"l":34668,"c":34670,"v":84.268}
{"ts":1651997580000,"o":34670,"h":34696,"l":34663.5,"c":34682.5,"v":32.49}
{"ts":1651997640000,"o":34682.5,"h":34683,"l":34670,"c":34670,"v":24.569}
{"ts":1651997700000,"o":34670,"h":34670.5,"l":34666,"c":34666,"v":15.64}
{"ts":1651997760000,"o":34666,"h":34666.5,"l":34632,"c":34632,"v":34.423}
{"ts":1651997820000,"o":34632,"h":34632.5,"l":34612,"c":34620,"v":41.217}
{"ts":1651997880000,"o":34620,"h":34630,"l":34619.5,"c":34629.5,"v":11.783}
{"ts":1651997940000,"o":34629.5,"h":34667.5,"l":34629.5,"c":34663,"v":50.797}
{"ts":1651998000000,"o":34663,"h":34672,"l":34660,"c":34672,"v":24.988}
{"ts":1651998060000,"o":34672,"h":34672,"l":34619.5,"c":34619.5,"v":80.869}
{"ts":1651998120000,"o":34619.5,"h":34631,"l":34619.5,"c":34631,"v":28.829}
{"ts":1651998180000,"o":34631,"h":34634.5,"l":34621.5,"c":34629.5,"v":44.277}
{"ts":1651998240000,"o":34629.5,"h":34630,"l":34625,"c":34625.5,"v":5.194}
{"ts":1651998300000,"o":34625.5,"h":34652,"l":34625,"c":34651.5,"v":56.046}
{"ts":1651998360000,"o":34651.5,"h":34651.5,"l":34627,"c":34627,"v":17.723}
{"ts":1651998420000,"o":34627,"h":34627.5,"l":34604.5,"c":34604.5,"v":62.473}
{"ts":1651998480000,"o":34604.5,"h":34604.5,"l":34527,"c":34548,"v":282.371}
{"ts":1651998540000,"o":34548,"h":34548.5,"l":34513.5,"c":34529,"v":148.328}
{"ts":1651998600000,"o":34529,"h":34529,"l":34484,"c":34493.5,"v":240.873}
{"ts":1651998660000,"o":34493.5,"h":34546.5,"l":34493,"c":34523.5,"v":115.906}
{"ts":1651998720000,"o":34523.5,"h":34564,"l":34523,"c":34558.5,"v":53.73}
{"ts":1651998780000,"o":34558.5,"h":34570.5,"l":34558.5,"c":34570.5,"v":22.483}
{"ts":1651998840000,"o":34570.5,"h":34570.5,"l":34556,"c":34556.5,"v":62.484}
{"ts":1651998900000,"o":34556.5,"h":34613,"l":34556.5,"c":34600,"v":72.6}
{"ts":1651998960000,"o":34600,"h":34603,"l":34599.5,"c":34600,"v":15.536}
{"ts":1651999020000,"o":34600,"h":34600,"l":34599,"c":34599,"v":34.374}
{"ts":1651999080000,"o":34599,"h":34599.5,"l":34575,"c":34575,"v":22.58}
{"ts":1651999140000,"o":34575,"h":34575,"l":34539.5,"c":34549.5,"v":62.686}
{"ts":1651999200000,"o":34549.5,"h":34577.5,"l":34549.5,"c":34577.5,"v":31.925}
{"ts":1651999260000,"o":34577.5,"h":34603.5,"l":34577,"c":34592.5,"v":42.632}
{"ts":1651999320000,"o":34592.5,"h":34625.5,"l":34592.5,"c":34600.5,"v":105.679}
{"ts":1651999380000,"o":34600.5,"h":34612,"l":34592,"c":34612,"v":40.006}
{"ts":1651999440000,"o":34612,"h":34615,"l":34608.5,"c":34609,"v":11.964}
{"ts":1651999500000,"o":34609,"h":34635,"l":34608.5,"c":34635,"v":39.655}
{"ts":1651999560000,"o":34635,"h":34652.5,"l":34634.5,"c":34652,"v":29.69}
{"ts":1651999620000,"o":34652,"h":34652.5,"l":34632,"c":34651.5,"v":62.028}
{"ts":1651999680000,"o":34651.5,"h":34698,"l":34651,"c":34687.5,"v":127.17}
{"ts":1651999740000,"o":34687.5,"h":34687.5,"l":34674,"c":34681,"v":45.661}
{"ts":1651999800000,"o":34681,"h":34735.5,"l":34680.5,"c":34700,"v":134.732}
{"ts":1651999860000,"o":34700,"h":34713.5,"l":34675,"c":34681,"v":42.028}
{"ts":1651999920000,"o":34681,"h":34695,"l":34664.5,"c":34671.5,"v":28.055}
{"ts":1651999980000,"o":34671.5,"h":34673.5,"l":34671.5,"c":34672,"v":65.82}
{"ts":1652000040000,"o":34672,"h":34684.5,"l":34671.5,"c":34684.5,"v":13.334}
{"ts":1652000100000,"o":34684.5,"h":34696,"l":34684,"c":34695.5,"v":12.055}
{"ts":1652000160000,"o":34695.5,"h":34696,"l":34680,"c":34690,"v":14.543}
{"ts":1652000220000,"o":34690,"h":34690.5,"l":34664.5,"c":34672.5,"v":20.786}
{"ts":1652000280000,"o":34672.5,"h":34673,"l":34672.5,"c":34672.5,"v":0.868}
{"ts":1652000340000,"o":34672.5,"h":34673,"l":34665.5,"c":34666,"v":11.338}
{"ts":1652000400000,"o":34666,"h":34666,"l":34659.5,"c":34659.5,"v":37.577}
{"ts":1652000460000,"o":34659.5,"h":34665.5,"l":34659.5,"c":34665,"v":30.116}
{"ts":1652000520000,"o":34665,"h":34673,"l":34665,"c":34673,"v":9.963}
{"ts":1652000580000,"o":34673,"h":34695,"l":34672.5,"c":34679,"v":70.016}
{"ts":1652000640000,"o":34679,"h":34688.5,"l":34664.5,"c":34682,"v":18.843}
{"ts":1652000700000,"o":34682,"h":34695,"l":34681.5,"c":34682.5,"v":25.955}
{"ts":1652000760000,"o":34682.5,"h":34682.5,"l":34655,"c":34655.5,"v":20.888}
{"ts":1652000820000,"o":34655.5,"h":34655.5,"l":34616,"c":34621,"v":44.001}
{"ts":1652000880000,"o":34621,"h":34621,"l":34616,"c":34616,"v":9.437}
{"ts":1652000940000,"o":34616,"h":34616.5,"l":34585.5,"c":34586,"v":86.301}
{"ts":1652001000000,"o":34586,"h":34587,"l":34585.5,"c":34586,"v":17.592}
{"ts":1652001060000,"o":34586,"h":34586,"l":34529,"c":34565,"v":67.026}
{"ts":1652001120000,"o":34565,"h":34593,"l":34565,"c":34592.5,"v":28.273}
{"ts":1652001180000,"o":34592.5,"h":34593,"l":34570,"c":34577.5,"v":16.441}
{"ts":1652001240000,"o":34577.5,"h":34609.5,"l":34577.5,"c":34609.5,"v":52.684}
{"ts":1652001300000,"o":34609.5,"h":34609.5,"l":34600.5,"c":34601,"v":11.117}
{"ts":1652001360000,"o":34601,"h":34601,"l":34577.5,"c":34579,"v":11.357}
{"ts":1652001420000,"o":34579,"h":34584,"l":34578.5,"c":34584,"v":13.389}
{"ts":1652001480000,"o":34584,"h":34594,"l":34583.5,"c":34585.5,"v":7.083}
{"ts":1652001540000,"o":34585.5,"h":34592,"l":34585.5,"c":34592,"v":7.25}
{"ts":1652001600000,"o":34592,"h":34592,"l":34561,"c":34567,"v":21.366}
{"ts":1652001660000,"o":34567,"h":34567,"l":34551,"c":34554,"v":16.713}
{"ts":1652001720000,"o":34554,"h":34554,"l":34551,"c":34551,"v":9.797}
{"ts":1652001780000,"o":34551,"h":34560,"l":34551,"c":34560,"v":22.471}
{"ts":1652001840000,"o":34560,"h":34573.5,"l":34559.5,"c":34573.5,"v":12.542}
{"ts":1652001900000,"o":34573.5,"h":34578.5,"l":34573.5,"c":34575,"v":14.549}
{"ts":1652001960000,"o":34575,"h":34575.5,"l":34560.5,"c":34561,"v":6.113}
{"ts":1652002020000,"o":34561,"h":34561,"l":34545.5,"c":34546,"v":15.461}
{"ts":1652002080000,"o":34546,"h":34555,"l":34546,"c":34554.5,"v":29.731}
{"ts":1652002140000,"o":34554.5,"h":34555,"l":34553,"c":34553,"v":12.8}
{"ts":1652002200000,"o":34553,"h":34572.5,"l":34553,"c":34572.5,"v":20.332}
{"ts":1652002260000,"o":34572.5,"h":34582,"l":34560,"c":34560,"v":9.369}
{"ts":1652002320000,"o":34560,"h":34573,"l":34556,"c":34556,"v":16.174}
{"ts":1652002380000,"o":34556,"h":34561,"l":34552,"c":34557,"v":15.034}
{"ts":1652002440000,"o":34557,"h":34593,"l":34556.5,"c":34593,"v":30.835}
{"ts":1652002500000,"o":34593,"h":34604.5,"l":34581.5,"c":34581.5,"v":22.468}
{"ts":1652002560000,"o":34581.5,"h":34601.5,"l":34581.5,"c":34601.5,"v":16.754}
{"ts":1652002620000,"o":34601.5,"h":34611.5,"l":34601,"c":34602,"v":21.327}
{"ts":1652002680000,"o":34602,"h":34602,"l":34561,"c":34561,"v":20.66}
{"ts":1652002740000,"o":34561,"h":34576,"l":34561,"c":34576,"v":15.228}
{"ts":1652002800000,"o":34576,"h":34576,"l":34561,"c":34561,"v":7.553}
{"ts":1652002860000,"o":34561,"h":34561.5,"l":34554,"c":34557,"v":22.577}
{"ts":1652002920000,"o":34557,"h":34557,"l":34540,"c":34540,"v":39.477}
{"ts":1652002980000,"o":34540,"h":34571,"l":34527.5,"c":34571,"v":43.773}
{"ts":1652003040000,"o":34571,"h":34607,"l":34571,"c":34607,"v":51.018}
{"ts":1652003100000,"o":34607,"h":34618.5,"l":34593,"c":34613.5,"v":17.596}
{"ts":1652003160000,"o":34613.5,"h":34613.5,"l":34591,"c":34592.5,"v":26.776}
{"ts":1652003220000,"o":34592.5,"h":34592.5,"l":34565,"c":34573.5,"v":20.105}
{"ts":1652003280000,"o":34573.5,"h":34573.5,"l":34573,"c":34573,"v":5.522}
{"ts":1652003340000,"o":34573,"h":34573.5,"l":34548,"c":34548.5,"v":20.18}
{"ts":1652003400000,"o":34548.5,"h":34565,"l":34540.5,"c":34564.5,"v":33.085}
{"ts":1652003460000,"o":34564.5,"h":34565,"l":34550.5,"c":34552,"v":6.584}
{"ts":1652003520000,"o":34552,"h":34562.5,"l":34546,"c":34552.5,"v":19.67}
{"ts":1652003580000,"o":34552.5,"h":34586,"l":34552.5,"c":34573,"v":10.51}
{"ts":1652003640000,"o":34573,"h":34573,"l":34559.5,"c":34559.5,"v":9.935}
{"ts":1652003700000,"o":34559.5,"h":34599,"l":34559.5,"c":34599,"v":9.196}
{"ts":1652003760000,"o":34599,"h":34599,"l":34581.5,"c":34591,"v":58.717}
{"ts":1652003820000,"o":34591,"h":34591,"l":34569.5,"c":34569.5,"v":4.635}
{"ts":1652003880000,"o":34569.5,"h":34574.5,"l":34569.5,"c":34574.5,"v":2.32}
{"ts":1652003940000,"o":34574.5,"h":34584,"l":34569.5,"c":34575,"v":10.647}
{"ts":1652004000000,"o":34575,"h":34599,"l":34575,"c":34599,"v":28.017}
{"ts":1652004060000,"o":34599,"h":34620.5,"l":34598.5,"c":34620,"v":67.058}
{"ts":1652004120000,"o":34620,"h":34620.5,"l":34606,"c":34611,"v":15.049}
{"ts":1652004180000,"o":34611,"h":34611,"l":34581.5,"c":34581.5,"v":12.938}
{"ts":1652004240000,"o":34581.5,"h":34581.5,"l":34553.5,"c":34559,"v":28.492}
{"ts":1652004300000,"o":34559,"h":34559,"l":34522,"c":34542,"v":76.869}
{"ts":1652004360000,"o":34542,"h":34552.5,"l":34529,"c":34537.5,"v":18.848}
{"ts":1652004420000,"o":34537.5,"h":34564,"l":34537,"c":34544,"v":54.067}
{"ts":1652004480000,"o":34544,"h":34592.5,"l":34544,"c":34586.5,"v":58.614}
{"ts":1652004540000,"o":34586.5,"h":34600,"l":34585,"c":34597.5,"v":23.106}
{"ts":1652004600000,"o":34597.5,"h":34605.5,"l":34597.5,"c":34601.5,"v":37.521}
{"ts":1652004660000,"o":34601.5,"h":34648,"l":34601.5,"c":34642,"v":90.36}
{"ts":1652004720000,"o":34642,"h":34660,"l":34633.5,"c":34637,"v":37.008}
{"ts":1652004780000,"o":34637,"h":34637.5,"l":34617.5,"c":34626.5,"v":17.024}
{"ts":1652004840000,"o":34626.5,"h":34635,"l":34625,"c":34635,"v":12.277}
{"ts":1652004900000,"o":34635,"h":34649.5,"l":34630,"c":34647.5,"v":28.221}
{"ts":1652004960000,"o":34647.5,"h":34677.5,"l":34647,"c":34677.5,"v":82.632}
{"ts":1652005020000,"o":34677.5,"h":34694.5,"l":34662,"c":34668,"v":45.976}
{"ts":1652005080000,"o":34668,"h":34679.5,"l":34664,"c":34679.5,"v":17.679}
{"ts":1652005140000,"o":34679.5,"h":34694,"l":34679,"c":34693.5,"v":26.954}
{"ts":1652005200000,"o":34693.5,"h":34725,"l":34664,"c":34664,"v":114.221}
{"ts":1652005260000,"o":34664,"h":34664.5,"l":34624,"c":34653.5,"v":58.912}
{"ts":1652005320000,"o":34653.5,"h":34653.5,"l":34630,"c":34636,"v":11.272}
{"ts":1652005380000,"o":34636,"h":34650,"l":34629.5,"c":34650,"v":10.328}
{"ts":1652005440000,"o":34650,"h":34664.5,"l":34649,"c":34664,"v":19.034}
{"ts":1652005500000,"o":34664,"h":34664.5,"l":34652.5,"c":34664,"v":4.419}
{"ts":1652005560000,"o":34664,"h":34683.5,"l":34663.5,"c":34683.5,"v":13.922}
{"ts":1652005620000,"o":34683.5,"h":34688,"l":34680.5,"c":34688,"v":38.456}
{"ts":1652005680000,"o":34688,"h":34693,"l":34673.5,"c":34673.5,"v":29.249}
{"ts":1652005740000,"o":34673.5,"h":34673.5,"l":34656,"c":34665,"v":19.707}
{"ts":1652005800000,"o":34665,"h":34678,"l":34658,"c":34678,"v":20.848}
{"ts":1652005860000,"o":34678,"h":34678,"l":34667.5,"c":34667.5,"v":18.295}
{"ts":1652005920000,"o":34667.5,"h":34668,"l":34663,"c":34667.5,"v":13.665}
{"ts":1652005980000,"o":34667.5,"h":34678,"l":34667.5,"c":34678,"v":6.154}
{"ts":1652006040000,"o":34678,"h":34690,"l":34677.5,"c":34690,"v":17.348}
{"ts":1652006100000,"o":34690,"h":34720,"l":34689.5,"c":34708,"v":58.829}
{"ts":1652006160000,"o":34708,"h":34710,"l":34707.5,"c":34709.5,"v":13.503}
{"ts":1652006220000,"o":34709.5,"h":34721,"l":34695.5,"c":34718.5,"v":56.923}
{"ts":1652006280000,"o":34718.5,"h":34718.5,"l":34700,"c":34714.5,"v":30.281}
{"ts":1652006340000,"o":34714.5,"h":34715,"l":34705,"c":34705,"v":10.416}
{"ts":1652006400000,"o":34705,"h":34705,"l":34704.5,"c":34705,"v":31.143}
{"ts":1652006460000,"o":34705,"h":34705,"l":34704.5,"c":34705,"v":17.108}
{"ts":1652006520000,"o":34705,"h":34705,"l":34693,"c":34693,"v":17.759}
{"ts":1652006580000,"o":34693,"h":34693.5,"l":34680,"c":34680.5,"v":19.158}
{"ts":1652006640000,"o":34680.5,"h":34692,"l":34680,"c":34692,"v":18.982}
{"ts":1652006700000,"o":34692,"h":34692,"l":34691.5,"c":34692,"v":10.026}
{"ts":1652006760000,"o":34692,"h":34753.5,"l":34691.5,"c":34748,"v":156.824}
{"ts":1652006820000,"o":34748,"h":34818,"l":34737,"c":34764,"v":240.38}
{"ts":1652006880000,"o":34764,"h":34768,"l":34738.5,"c":34738.5,"v":32.17}
{"ts":1652006940000,"o":34738.5,"h":34750,"l":34730,"c":34740.5,"v":39.26}
{"ts":1652007000000,"o":34740.5,"h":34741,"l":34720.5,"c":34723,"v":20.364}
{"ts":1652007060000,"o":34723,"h":34730,"l":34715,"c":34726,"v":19.508}
{"ts":1652007120000,"o":34726,"h":34726.5,"l":34722,"c":34726.5,"v":10.553}
{"ts":1652007180000,"o":34726.5,"h":34744.5,"l":34711.5,"c":34711.5,"v":28.621}
{"ts":1652007240000,"o":34711.5,"h":34729.5,"l":34711.5,"c":34729,"v":22.032}
{"ts":1652007300000,"o":34729,"h":34729.5,"l":34715.5,"c":34715.5,"v":20.573}
{"ts":1652007360000,"o":34715.5,"h":34729,"l":34715.5,"c":34716,"v":39.298}
{"ts":1652007420000,"o":34716,"h":34730,"l":34715.5,"c":34729.5,"v":8.064}
{"ts":1652007480000,"o":34729.5,"h":34730,"l":34721.5,"c":34721.5,"v":5.959}
{"ts":1652007540000,"o":34721.5,"h":34735,"l":34721.5,"c":34735,"v":18.337}
{"ts":1652007600000,"o":34735,"h":34752,"l":34732,"c":34732,"v":42.184}
{"ts":1652007660000,"o":34732,"h":34763,"l":34723,"c":34748.5,"v":71.223}
{"ts":1652007720000,"o":34748.5,"h":34763.5,"l":34736,"c":34738.5,"v":45.192}
{"ts":1652007780000,"o":34738.5,"h":34755,"l":34738.5,"c":34755,"v":12.381}
{"ts":1652007840000,"o":34755,"h":34755,"l":34742,"c":34752.5,"v":21.166}
{"ts":1652007900000,"o":34752.5,"h":34757.5,"l":34752.5,"c":34757.5,"v":26.138}
{"ts":1652007960000,"o":34757.5,"h":34769,"l":34757.5,"c":34768.5,"v":28.06}
{"ts":1652008020000,"o":34768.5,"h":34829,"l":34768,"c":34829,"v":117.051}
{"ts":1652008080000,"o":34829,"h":34840,"l":34780,"c":34780,"v":79.153}
{"ts":1652008140000,"o":34780,"h":34797,"l":34760,"c":34797,"v":93.514}
{"ts":1652008200000,"o":34797,"h":34800,"l":34767,"c":34800,"v":48.573}
{"ts":1652008260000,"o":34800,"h":34812,"l":34790,"c":34790.5,"v":65.383}
{"ts":1652008320000,"o":34790.5,"h":34792,"l":34787,"c":34787,"v":20.425}
{"ts":1652008380000,"o":34787,"h":34787,"l":34760,"c":34772,"v":40.749}
{"ts":1652008440000,"o":34772,"h":34772.5,"l":34764,"c":34764,"v":6.731}
{"ts":1652008500000,"o":34764,"h":34786.5,"l":34759.5,"c":34780.5,"v":58.555}
{"ts":1652008560000,"o":34780.5,"h":34781,"l":34761,"c":34761,"v":10.915}
{"ts":1652008620000,"o":34761,"h":34761.5,"l":34755.5,"c":34755.5,"v":15.633}
{"ts":1652008680000,"o":34755.5,"h":34773.5,"l":34749.5,"c":34764.5,"v":20.094}
{"ts":1652008740000,"o":34764.5,"h":34776.5,"l":34761.5,"c":34765.5,"v":30.398}
{"ts":1652008800000,"o":34765.5,"h":34769,"l":34760,"c":34760,"v":20.021}
{"ts":1652008860000,"o":34760,"h":34760.5,"l":34744,"c":34744,"v":47.119}
{"ts":1652008920000,"o":34744,"h":34744.5,"l":34741,"c":34744.5,"v":26.134}
{"ts":1652008980000,"o":34744.5,"h":34744.5,"l":34728.5,"c":34740,"v":58.432}
{"ts":1652009040000,"o":34740,"h":34772,"l":34739.5,"c":34766,"v":27.768}
{"ts":1652009100000,"o":34766,"h":34766,"l":34755.5,"c":34755.5,"v":14.796}
{"ts":1652009160000,"o":34755.5,"h":34780.5,"l":34755.5,"c":34780.5,"v":33.713}
{"ts":1652009220000,"o":34780.5,"h":34815,"l":34780,"c":34813,"v":55.573}
{"ts":1652009280000,"o":34813,"h":34863,"l":34804,"c":34821.5,"v":207.432}
{"ts":1652009340000,"o":34821.5,"h":34853,"l":34815,"c":34815,"v":51.559}
{"ts":1652009400000,"o":34815,"h":34829.5,"l":34802.5,"c":34803,"v":29.279}
{"ts":1652009460000,"o":34803,"h":34803,"l":34787,"c":34798,"v":46.781}
{"ts":1652009520000,"o":34798,"h":34798.5,"l":34789,"c":34789.5,"v":36.372}
{"ts":1652009580000,"o":34789.5,"h":34789.5,"l":34776.5,"c":34776.5,"v":31.903}
{"ts":1652009640000,"o":34776.5,"h":34777,"l":34764,"c":34764,"v":22.827}
{"ts":1652009700000,"o":34764,"h":34764.5,"l":34755.5,"c":34755.5,"v":19.827}
{"ts":1652009760000,"o":34755.5,"h":34764,"l":34747,"c":34764,"v":27.681}
{"ts":1652009820000,"o":34764,"h":34773,"l":34763.5,"c":34768,"v":16.497}
{"ts":1652009880000,"o":34768,"h":34780,"l":34766,"c":34780,"v":12.482}
{"ts":1652009940000,"o":34780,"h":34793,"l":34779.5,"c":34793,"v":5.108}
{"ts":1652010000000,"o":34793,"h":34800,"l":34780.5,"c":34787,"v":15.323}
{"ts":1652010060000,"o":34787,"h":34787,"l":34775,"c":34775,"v":9.899}
{"ts":1652010120000,"o":34775,"h":34775,"l":34740.5,"c":34755,"v":70.491}
{"ts":1652010180000,"o":34755,"h":34755,"l":34754.5,"c":34754.5,"v":22.983}
{"ts":1652010240000,"o":34754.5,"h":34755,"l":34740,"c":34740,"v":27.001}
{"ts":1652010300000,"o":34740,"h":34746,"l":34740,"c":34745.5,"v":41.695}
{"ts":1652010360000,"o":34745.5,"h":34746,"l":34743,"c":34743,"v":39.032}
{"ts":1652010420000,"o":34743,"h":34743.5,"l":34737.5,"c":34737.5,"v":14.233}
{"ts":1652010480000,"o":34737.5,"h":34737.5,"l":34705,"c":34728,"v":78.228}
{"ts":1652010540000,"o":34728,"h":34731.5,"l":34712,"c":34719,"v":20.5}
{"ts":1652010600000,"o":34719,"h":34726.5,"l":34709.5,"c":34716,"v":47.118}
{"ts":1652010660000,"o":34716,"h":34745.5,"l":34715.5,"c":34742,"v":40.521}
{"ts":1652010720000,"o":34742,"h":34742.5,"l":34728.5,"c":34738.5,"v":15.419}
{"ts":1652010780000,"o":34738.5,"h":34742,"l":34738,"c":34740,"v":23.303}
{"ts":1652010840000,"o":34740,"h":34740,"l":34739.5,"c":34740,"v":7.864}
{"ts":1652010900000,"o":34740,"h":34749,"l":34739.5,"c":34749,"v":17.459}
{"ts":1652010960000,"o":34749,"h":34791.5,"l":34748.5,"c":34787,"v":48.642}
{"ts":1652011020000,"o":34787,"h":34787.5,"l":34765,"c":34776,"v":29.746}
{"ts":1652011080000,"o":34776,"h":34776.5,"l":34776,"c":34776.5,"v":11.948}
{"ts":1652011140000,"o":34776.5,"h":34776.5,"l":34776,"c":34776.5,"v":24.363}
{"ts":1652011200000,"o":34776.5,"h":34776.5,"l":34755,"c":34755,"v":47.989}
{"ts":1652011260000,"o":34755,"h":34755.5,"l":34750,"c":34750,"v":31.62}
{"ts":1652011320000,"o":34750,"h":34750,"l":34739,"c":34742,"v":27.371}
{"ts":1652011380000,"o":34742,"h":34791,"l":34741.5,"c":34783,"v":32.14}
{"ts":1652011440000,"o":34783,"h":34812.5,"l":34783,"c":34785.5,"v":81.469}
{"ts":1652011500000,"o":34785.5,"h":34792,"l":34776,"c":34791.5,"v":30.486}
{"ts":1652011560000,"o":34791.5,"h":34806.5,"l":34789,"c":34792.5,"v":28.546}
{"ts":1652011620000,"o":34792.5,"h":34792.5,"l":34780,"c":34780,"v":8.147}
{"ts":1652011680000,"o":34780,"h":34780.5,"l":34760,"c":34770,"v":17.595}
{"ts":1652011740000,"o":34770,"h":34796,"l":34770,"c":34788.5,"v":15.348}
{"ts":1652011800000,"o":34788.5,"h":34789,"l":34788.5,"c":34788.5,"v":8.45}
{"ts":1652011860000,"o":34788.5,"h":34805.5,"l":34788.5,"c":34805,"v":16.535}
{"ts":1652011920000,"o":34805,"h":34809.5,"l":34792.5,"c":34809.5,"v":44.4}
{"ts":1652011980000,"o":34809.5,"h":34820,"l":34800,"c":34800.5,"v":52.056}
{"ts":1652012040000,"o":34800.5,"h":34836,"l":34800,"c":34822,"v":85.316}
{"ts":1652012100000,"o":34822,"h":34839.5,"l":34821.5,"c":34827.5,"v":53.059}
{"ts":1652012160000,"o":34827.5,"h":34828,"l":34798,"c":34798,"v":31.234}
{"ts":1652012220000,"o":34798,"h":34798.5,"l":34796.5,"c":34797,"v":49.771}
{"ts":1652012280000,"o":34797,"h":34797,"l":34763.5,"c":34763.5,"v":44.142}
{"ts":1652012340000,"o":34763.5,"h":34764,"l":34759,"c":34759,"v":23.737}
{"ts":1652012400000,"o":34759,"h":34759.5,"l":34725.5,"c":34748.5,"v":104.122}
{"ts":1652012460000,"o":34748.5,"h":34748.5,"l":34710,"c":34710,"v":39.103}
{"ts":1652012520000,"o":34710,"h":34718.5,"l":34710,"c":34718,"v":27.18}
{"ts":1652012580000,"o":34718,"h":34718.5,"l":34694,"c":34694.5,"v":80.264}
{"ts":1652012640000,"o":34694.5,"h":34724.5,"l":34694,"c":34706.5,"v":85.438}
{"ts":1652012700000,"o":34706.5,"h":34707,"l":34659,"c":34667.5,"v":158.978}
{"ts":1652012760000,"o":34667.5,"h":34683.5,"l":34650,"c":34681,"v":106.317}
{"ts":1652012820000,"o":34681,"h":34720,"l":34670,"c":34720,"v":65.62}
{"ts":1652012880000,"o":34720,"h":34720,"l":34672,"c":34678.5,"v":58.649}
{"ts":1652012940000,"o":34678.5,"h":34688.5,"l":34672,"c":34679.5,"v":24.413}
{"ts":1652013000000,"o":34679.5,"h":34680,"l":34661.5,"c":34668,"v":22.371}
{"ts":1652013060000,"o":34668,"h":34668.5,"l":34661,"c":34661,"v":60.894}
{"ts":1652013120000,"o":34661,"h":34679.5,"l":34661,"c":34670,"v":31.014}
{"ts":1652013180000,"o":34670,"h":34670.5,"l":34661,"c":34661,"v":21.07}
{"ts":1652013240000,"o":34661,"h":34661,"l":34637,"c":34648.5,"v":45.066}
{"ts":1652013300000,"o":34648.5,"h":34659,"l":34622.5,"c":34636,"v":66.481}
{"ts":1652013360000,"o":34636,"h":34644,"l":34635.5,"c":34644,"v":27.045}
{"ts":1652013420000,"o":34644,"h":34644,"l":34635,"c":34635,"v":28.665}
{"ts":1652013480000,"o":34635,"h":34635.5,"l":34606,"c":34616.5,"v":67.287}
{"ts":1652013540000,"o":34616.5,"h":34635,"l":34615,"c":34635,"v":25.575}
{"ts":1652013600000,"o":34635,"h":34635,"l":34629,"c":34635,"v":30.412}
{"ts":1652013660000,"o":34635,"h":34646,"l":34621,"c":34621.5,"v":28.654}
{"ts":1652013720000,"o":34621.5,"h":34641.5,"l":34621,"c":34641.5,"v":19.474}
{"ts":1652013780000,"o":34641.5,"h":34658,"l":34641,"c":34643,"v":44.306}
{"ts":1652013840000,"o":34643,"h":34677.5,"l":34642.5,"c":34670.5,"v":38.339}
{"ts":1652013900000,"o":34670.5,"h":34678,"l":34663.5,"c":34677.5,"v":25.641}
{"ts":1652013960000,"o":34677.5,"h":34692,"l":34677.5,"c":34691.5,"v":48.976}
{"ts":1652014020000,"o":34691.5,"h":34699,"l":34691.5,"c":34698.5,"v":30.489}
{"ts":1652014080000,"o":34698.5,"h":34704,"l":34697,"c":34697,"v":22.41}
{"ts":1652014140000,"o":34697,"h":34697,"l":34647,"c":34647.5,"v":48.846}
{"ts":1652014200000,"o":34647.5,"h":34666,"l":34611.5,"c":34622.5,"v":87.324}
{"ts":1652014260000,"o":34622.5,"h":34630,"l":34575,"c":34591.5,"v":186.986}
{"ts":1652014320000,"o":34591.5,"h":34612.5,"l":34591.5,"c":34595,"v":82.102}
{"ts":1652014380000,"o":34595,"h":34613,"l":34594.5,"c":34609,"v":27.379}
{"ts":1652014440000,"o":34609,"h":34648.5,"l":34609,"c":34644,"v":45.686}
{"ts":1652014500000,"o":34644,"h":34660,"l":34639.5,"c":34660,"v":31.666}
{"ts":1652014560000,"o":34660,"h":34660.5,"l":34630,"c":34630,"v":32.396}
{"ts":1652014620000,"o":34630,"h":34645.5,"l":34625,"c":34625,"v":13.789}
{"ts":1652014680000,"o":34625,"h":34625.5,"l":34600,"c":34615.5,"v":15.921}
{"ts":1652014740000,"o":34615.5,"h":34635,"l":34615.5,"c":34621.5,"v":11.937}
{"ts":1652014800000,"o":34621.5,"h":34622,"l":34600.5,"c":34617.5,"v":16.561}
{"ts":1652014860000,"o":34617.5,"h":34650.5,"l":34617.5,"c":34647,"v":22.38}
{"ts":1652014920000,"o":34647,"h":34658,"l":34646.5,"c":34658,"v":51.225}
{"ts":1652014980000,"o":34658,"h":34658,"l":34646,"c":34646.5,"v":13.115}
{"ts":1652015040000,"o":34646.5,"h":34646.5,"l":34620,"c":34620.5,"v":26.609}
{"ts":1652015100000,"o":34620.5,"h":34640,"l":34607,"c":34640,"v":20.097}
{"ts":1652015160000,"o":34640,"h":34640,"l":34610,"c":34621,"v":63.706}
{"ts":1652015220000,"o":34621,"h":34629,"l":34615.5,"c":34629,"v":12.28}
{"ts":1652015280000,"o":34629,"h":34632.5,"l":34619,"c":34632,"v":21.689}
{"ts":1652015340000,"o":34632,"h":34632.5,"l":34616.5,"c":34617,"v":26.338}
{"ts":1652015400000,"o":34617,"h":34625,"l":34615,"c":34615,"v":9.165}
{"ts":1652015460000,"o":34615,"h":34615.5,"l":34602.5,"c":34602.5,"v":37.419}
{"ts":1652015520000,"o":34602.5,"h":34602.5,"l":34555,"c":34575.5,"v":173.598}
{"ts":1652015580000,"o":34575.5,"h":34593.5,"l":34557.5,"c":34587.5,"v":64.824}
{"ts":1652015640000,"o":34587.5,"h":34627.5,"l":34587,"c":34627.5,"v":86.741}
{"ts":1652015700000,"o":34627.5,"h":34643.5,"l":34627,"c":34637,"v":40.093}
{"ts":1652015760000,"o":34637,"h":34637.5,"l":34590,"c":34596.5,"v":83.77}
{"ts":1652015820000,"o":34596.5,"h":34597,"l":34550.5,"c":34556.5,"v":73.332}
{"ts":1652015880000,"o":34556.5,"h":34577.5,"l":34550.5,"c":34566,"v":46.026}
{"ts":1652015940000,"o":34566,"h":34569,"l":34552,"c":34559.5,"v":32.938}
{"ts":1652016000000,"o":34559.5,"h":34589,"l":34559,"c":34573.5,"v":25.171}
{"ts":1652016060000,"o":34573.5,"h":34574,"l":34552,"c":34574,"v":29.336}
{"ts":1652016120000,"o":34574,"h":34574,"l":34554,"c":34561.5,"v":9.079}
{"ts":1652016180000,"o":34561.5,"h":34577,"l":34561,"c":34577,"v":22.26}
{"ts":1652016240000,"o":34577,"h":34590,"l":34576.5,"c":34590,"v":7.434}
{"ts":1652016300000,"o":34590,"h":34639.5,"l":34589.5,"c":34630,"v":66.453}
{"ts":1652016360000,"o":34630,"h":34673,"l":34630,"c":34637.5,"v":78.925}
{"ts":1652016420000,"o":34637.5,"h":34646.5,"l":34586,"c":34602,"v":155.421}
{"ts":1652016480000,"o":34602,"h":34610,"l":34601.5,"c":34610,"v":9.084}
{"ts":1652016540000,"o":34610,"h":34610,"l":34583,"c":34606.5,"v":44.775}
{"ts":1652016600000,"o":34606.5,"h":34609,"l":34606.5,"c":34609,"v":11.169}
{"ts":1652016660000,"o":34609,"h":34609,"l":34608.5,"c":34608.5,"v":6.628}
{"ts":1652016720000,"o":34608.5,"h":34609,"l":34586,"c":34586.5,"v":42.911}
{"ts":1652016780000,"o":34586.5,"h":34600,"l":34585,"c":34599.5,"v":29.145}
{"ts":1652016840000,"o":34599.5,"h":34607.5,"l":34599.5,"c":34607.5,"v":12.33}
{"ts":1652016900000,"o":34607.5,"h":34608,"l":34599,"c":34599.5,"v":10.979}
{"ts":1652016960000,"o":34599.5,"h":34599.5,"l":34591,"c":34591,"v":4.528}
{"ts":1652017020000,"o":34591,"h":34600,"l":34580,"c":34580,"v":44.704}
{"ts":1652017080000,"o":34580,"h":34580.5,"l":34527.5,"c":34555.5,"v":188.698}
{"ts":1652017140000,"o":34555.5,"h":34571,"l":34552,"c":34570.5,"v":41.571}
{"ts":1652017200000,"o":34570.5,"h":34588,"l":34518.5,"c":34528.5,"v":115.976}
{"ts":1652017260000,"o":34528.5,"h":34538,"l":34525,"c":34528.5,"v":98.787}
{"ts":1652017320000,"o":34528.5,"h":34561,"l":34528,"c":34532,"v":134.78}
{"ts":1652017380000,"o":34532,"h":34581,"l":34530,"c":34557.5,"v":82.981}
{"ts":1652017440000,"o":34557.5,"h":34567.5,"l":34548.5,"c":34565,"v":26.882}
{"ts":1652017500000,"o":34565,"h":34608,"l":34565,"c":34608,"v":61.964}
{"ts":1652017560000,"o":34608,"h":34608,"l":34581,"c":34581,"v":25.478}
{"ts":1652017620000,"o":34581,"h":34586,"l":34574,"c":34577.5,"v":6.783}
{"ts":1652017680000,"o":34577.5,"h":34578,"l":34559,"c":34559.5,"v":14.427}
{"ts":1652017740000,"o":34559.5,"h":34559.5,"l":34545,"c":34558.5,"v":28.288}
{"ts":1652017800000,"o":34558.5,"h":34558.5,"l":34545,"c":34545,"v":10.377}
{"ts":1652017860000,"o":34545,"h":34545.5,"l":34533,"c":34533,"v":70.299}
{"ts":1652017920000,"o":34533,"h":34559.5,"l":34530,"c":34540,"v":29.973}
{"ts":1652017980000,"o":34540,"h":34540,"l":34539.5,"c":34539.5,"v":9.557}
{"ts":1652018040000,"o":34539.5,"h":34548.5,"l":34539.5,"c":34548,"v":33.535}
{"ts":1652018100000,"o":34548,"h":34557,"l":34415,"c":34452,"v":909.922}
{"ts":1652018160000,"o":34452,"h":34482,"l":34350,"c":34383.5,"v":800.895}
{"ts":1652018220000,"o":34383.5,"h":34398,"l":34351,"c":34351,"v":219.72}
{"ts":1652018280000,"o":34351,"h":34420,"l":34350,"c":34385,"v":159.542}
{"ts":1652018340000,"o":34385,"h":34403,"l":34358,"c":34358,"v":158.15}
{"ts":1652018400000,"o":34358,"h":34452,"l":34275,"c":34415,"v":839.472}
{"ts":1652018460000,"o":34415,"h":34543,"l":34414.5,"c":34484,"v":335.846}
{"ts":1652018520000,"o":34484,"h":34533,"l":34458.5,"c":34505.5,"v":136.498}
{"ts":1652018580000,"o":34505.5,"h":34510,"l":34463,"c":34463.5,"v":191.444}
{"ts":1652018640000,"o":34463.5,"h":34507.5,"l":34414.5,"c":34500.5,"v":132.179}
{"ts":1652018700000,"o":34500.5,"h":34529.5,"l":34500.5,"c":34529.5,"v":54.121}
{"ts":1652018760000,"o":34529.5,"h":34529.5,"l":34455,"c":34475.5,"v":60.91}
{"ts":1652018820000,"o":34475.5,"h":34478.5,"l":34444,"c":34465,"v":39.869}
{"ts":1652018880000,"o":34465,"h":34500,"l":34465,"c":34488,"v":29.135}
{"ts":1652018940000,"o":34488,"h":34519.5,"l":34488,"c":34509.5,"v":69.651}
{"ts":1652019000000,"o":34509.5,"h":34509.5,"l":34452.5,"c":34453,"v":63.591}
{"ts":1652019060000,"o":34453,"h":34473.5,"l":34411.5,"c":34440,"v":60.559}
{"ts":1652019120000,"o":34440,"h":34462,"l":34439.5,"c":34461.5,"v":58.992}
{"ts":1652019180000,"o":34461.5,"h":34461.5,"l":34426,"c":34426.5,"v":20.12}
{"ts":1652019240000,"o":34426.5,"h":34443,"l":34425,"c":34438.5,"v":25.376}
{"ts":1652019300000,"o":34438.5,"h":34492,"l":34438.5,"c":34492,"v":36.597}
{"ts":1652019360000,"o":34492,"h":34495,"l":34478.5,"c":34481,"v":59.193}
{"ts":1652019420000,"o":34481,"h":34485.5,"l":34458,"c":34470.5,"v":31.895}
{"ts":1652019480000,"o":34470.5,"h":34470.5,"l":34452.5,"c":34453,"v":30.05}
{"ts":1652019540000,"o":34453,"h":34460,"l":34390,"c":34390.5,"v":124.424}
{"ts":1652019600000,"o":34390.5,"h":34431.5,"l":34390,"c":34422.5,"v":63.693}
{"ts":1652019660000,"o":34422.5,"h":34428,"l":34393.5,"c":34394,"v":68.288}
{"ts":1652019720000,"o":34394,"h":34422,"l":34373.5,"c":34384.5,"v":102.343}
{"ts":1652019780000,"o":34384.5,"h":34405,"l":34383,"c":34389.5,"v":41.323}
{"ts":1652019840000,"o":34389.5,"h":34413,"l":34389.5,"c":34405,"v":31.465}
{"ts":1652019900000,"o":34405,"h":34427,"l":34404.5,"c":34409.5,"v":41.959}
{"ts":1652019960000,"o":34409.5,"h":34436,"l":34408.5,"c":34436,"v":57.146}
{"ts":1652020020000,"o":34436,"h":34494,"l":34435.5,"c":34482,"v":86.162}
{"ts":1652020080000,"o":34482,"h":34489,"l":34452.5,"c":34462,"v":46.662}
{"ts":1652020140000,"o":34462,"h":34470.5,"l":34446.5,"c":34460,"v":23.934}
{"ts":1652020200000,"o":34460,"h":34462,"l":34429.5,"c":34437.5,"v":23.445}
{"ts":1652020260000,"o":34437.5,"h":34438,"l":34402.5,"c":34410,"v":31.279}
{"ts":1652020320000,"o":34410,"h":34435,"l":34409.5,"c":34431,"v":25.029}
{"ts":1652020380000,"o":34431,"h":34462,"l":34431,"c":34456,"v":17.082}
{"ts":1652020440000,"o":34456,"h":34489.5,"l":34456,"c":34482.5,"v":61.937}
{"ts":1652020500000,"o":34482.5,"h":34588,"l":34482.5,"c":34584.5,"v":281.184}
{"ts":1652020560000,"o":34584.5,"h":34584.5,"l":34531,"c":34548.5,"v":104.396}
{"ts":1652020620000,"o":34548.5,"h":34562,"l":34516,"c":34535.5,"v":83.172}
{"ts":1652020680000,"o":34535.5,"h":34535.5,"l":34494.5,"c":34502,"v":60.301}
{"ts":1652020740000,"o":34502,"h":34502.5,"l":34474,"c":34474.5,"v":50.787}
{"ts":1652020800000,"o":34474.5,"h":34488.5,"l":34474.5,"c":34475,"v":38.309}
{"ts":1652020860000,"o":34475,"h":34478,"l":34438.5,"c":34459,"v":76.07}
{"ts":1652020920000,"o":34459,"h":34459,"l":34435.5,"c":34437.5,"v":39.255}
{"ts":1652020980000,"o":34437.5,"h":34437.5,"l":34328.5,"c":34380,"v":376.601}
{"ts":1652021040000,"o":34380,"h":34394.5,"l":34355.5,"c":34355.5,"v":167.359}
{"ts":1652021100000,"o":34355.5,"h":34418.5,"l":34349,"c":34365,"v":147.848}
{"ts":1652021160000,"o":34365,"h":34388,"l":34365,"c":34388,"v":55.087}
{"ts":1652021220000,"o":34388,"h":34420,"l":34361.5,"c":34410,"v":86.325}
{"ts":1652021280000,"o":34410,"h":34445,"l":34410,"c":34416.5,"v":91.558}
{"ts":1652021340000,"o":34416.5,"h":34416.5,"l":34376,"c":34388.5,"v":92.257}
{"ts":1652021400000,"o":34388.5,"h":34409.5,"l":34378.5,"c":34395,"v":50.11}
{"ts":1652021460000,"o":34395,"h":34402.5,"l":34376,"c":34381,"v":45.214}
{"ts":1652021520000,"o":34381,"h":34405,"l":34380.5,"c":34400,"v":55.267}
{"ts":1652021580000,"o":34400,"h":34403,"l":34391.5,"c":34391.5,"v":11.067}
{"ts":1652021640000,"o":34391.5,"h":34400,"l":34391.5,"c":34400,"v":31.022}
{"ts":1652021700000,"o":34400,"h":34434,"l":34399.5,"c":34420,"v":33.374}
{"ts":1652021760000,"o":34420,"h":34455,"l":34397.5,"c":34445.5,"v":51.927}
{"ts":1652021820000,"o":34445.5,"h":34477.5,"l":34445,"c":34477,"v":97.419}
{"ts":1652021880000,"o":34477,"h":34477.5,"l":34436,"c":34453,"v":69.265}
{"ts":1652021940000,"o":34453,"h":34467,"l":34439.5,"c":34448.5,"v":38.241}
{"ts":1652022000000,"o":34448.5,"h":34476.5,"l":34448,"c":34459,"v":38.445}
{"ts":1652022060000,"o":34459,"h":34490,"l":34459,"c":34489.5,"v":33.633}
{"ts":1652022120000,"o":34489.5,"h":34495,"l":34473,"c":34485,"v":37.262}
{"ts":1652022180000,"o":34485,"h":34502,"l":34484.5,"c":34501.5,"v":70.784}
{"ts":1652022240000,"o":34501.5,"h":34546.5,"l":34495,"c":34541.5,"v":183.909}
{"ts":1652022300000,"o":34541.5,"h":34546.5,"l":34500,"c":34542,"v":82.574}
{"ts":1652022360000,"o":34542,"h":34568,"l":34529.5,"c":34546,"v":102.398}
{"ts":1652022420000,"o":34546,"h":34546,"l":34498,"c":34512,"v":76.346}
{"ts":1652022480000,"o":34512,"h":34512.5,"l":34485,"c":34494.5,"v":57.38}
{"ts":1652022540000,"o":34494.5,"h":34495,"l":34475,"c":34480,"v":26.177}
{"ts":1652022600000,"o":34480,"h":34480,"l":34445,"c":34449.5,"v":88.2}
{"ts":1652022660000,"o":34449.5,"h":34450,"l":34437,"c":34437.5,"v":25.725}
{"ts":1652022720000,"o":34437.5,"h":34462,"l":34437,"c":34460.5,"v":27.982}
{"ts":1652022780000,"o":34460.5,"h":34461,"l":34439,"c":34451,"v":12.705}
{"ts":1652022840000,"o":34451,"h":34471,"l":34451,"c":34471,"v":25.45}
{"ts":1652022900000,"o":34471,"h":34545,"l":34471,"c":34530.5,"v":116.678}
{"ts":1652022960000,"o":34530.5,"h":34530.5,"l":34509,"c":34512.5,"v":68.877}
{"ts":1652023020000,"o":34512.5,"h":34514.5,"l":34483,"c":34502,"v":68.142}
{"ts":1652023080000,"o":34502,"h":34503,"l":34497.5,"c":34503,"v":14.905}
{"ts":1652023140000,"o":34503,"h":34503,"l":34464.5,"c":34478.5,"v":32.821}
{"ts":1652023200000,"o":34478.5,"h":34492,"l":34478,"c":34491.5,"v":17.88}
{"ts":1652023260000,"o":34491.5,"h":34492,"l":34472.5,"c":34472.5,"v":10.063}
{"ts":1652023320000,"o":34472.5,"h":34483.5,"l":34460,"c":34467.5,"v":28.454}
{"ts":1652023380000,"o":34467.5,"h":34484,"l":34467.5,"c":34484,"v":14.15}
{"ts":1652023440000,"o":34484,"h":34515,"l":34483.5,"c":34514.5,"v":22.091}
{"ts":1652023500000,"o":34514.5,"h":34540,"l":34502.5,"c":34528,"v":47.024}
{"ts":1652023560000,"o":34528,"h":34552,"l":34528,"c":34545,"v":42.002}
{"ts":1652023620000,"o":34545,"h":34569,"l":34545,"c":34554,"v":40.209}
{"ts":1652023680000,"o":34554,"h":34558,"l":34518,"c":34518,"v":26.459}
{"ts":1652023740000,"o":34518,"h":34547.5,"l":34515.5,"c":34523,"v":33.071}
{"ts":1652023800000,"o":34523,"h":34541,"l":34520,"c":34541,"v":14.519}
{"ts":1652023860000,"o":34541,"h":34552,"l":34540.5,"c":34544,"v":25.099}
{"ts":1652023920000,"o":34544,"h":34584.5,"l":34543.5,"c":34548,"v":99.203}
{"ts":1652023980000,"o":34548,"h":34575,"l":34548,"c":34564,"v":31.973}
{"ts":1652024040000,"o":34564,"h":34564.5,"l":34545,"c":34553.5,"v":23.366}
{"ts":1652024100000,"o":34553.5,"h":34584,"l":34552,"c":34576,"v":19.234}
{"ts":1652024160000,"o":34576,"h":34600,"l":34576,"c":34580,"v":64.27}
{"ts":1652024220000,"o":34580,"h":34580.5,"l":34557,"c":34566.5,"v":50.709}
{"ts":1652024280000,"o":34566.5,"h":34567,"l":34537,"c":34539.5,"v":18.991}
{"ts":1652024340000,"o":34539.5,"h":34559.5,"l":34535,"c":34535,"v":32.121}
{"ts":1652024400000,"o":34535,"h":34535.5,"l":34501,"c":34501,"v":32.834}
{"ts":1652024460000,"o":34501,"h":34517.5,"l":34485.5,"c":34517.5,"v":53.962}
{"ts":1652024520000,"o":34517.5,"h":34543.5,"l":34513.5,"c":34514,"v":16.79}
{"ts":1652024580000,"o":34514,"h":34514,"l":34480,"c":34491.5,"v":85.136}
{"ts":1652024640000,"o":34491.5,"h":34508,"l":34483,"c":34491.5,"v":56.223}
{"ts":1652024700000,"o":34491.5,"h":34499,"l":34491.5,"c":34492,"v":26.177}
{"ts":1652024760000,"o":34492,"h":34492,"l":34441.5,"c":34449.5,"v":78.109}
{"ts":1652024820000,"o":34449.5,"h":34453,"l":34420.5,"c":34437,"v":63.086}
{"ts":1652024880000,"o":34437,"h":34443,"l":34424.5,"c":34427,"v":98.683}
{"ts":1652024940000,"o":34427,"h":34448,"l":34427,"c":34440,"v":67.91}
{"ts":1652025000000,"o":34440,"h":34440,"l":34430,"c":34431,"v":10.2}
{"ts":1652025060000,"o":34431,"h":34439,"l":34430,"c":34430.5,"v":20.014}
{"ts":1652025120000,"o":34430.5,"h":34430.5,"l":34405,"c":34405,"v":64.408}
{"ts":1652025180000,"o":34405,"h":34405.5,"l":34390,"c":34394.5,"v":98.975}
{"ts":1652025240000,"o":34394.5,"h":34420,"l":34394.5,"c":34415.5,"v":28.381}
{"ts":1652025300000,"o":34415.5,"h":34419,"l":34410.5,"c":34419,"v":16.361}
{"ts":1652025360000,"o":34419,"h":34419,"l":34410,"c":34410.5,"v":12.594}
{"ts":1652025420000,"o":34410.5,"h":34439.5,"l":34410,"c":34429.5,"v":60.288}
{"ts":1652025480000,"o":34429.5,"h":34429.5,"l":34421,"c":34421.5,"v":18.907}
{"ts":1652025540000,"o":34421.5,"h":34421.5,"l":34355.5,"c":34366.5,"v":140.92}
{"ts":1652025600000,"o":34366.5,"h":34389,"l":34365.5,"c":34380.5,"v":86.369}
{"ts":1652025660000,"o":34380.5,"h":34381,"l":34329,"c":34347,"v":112.095}
{"ts":1652025720000,"o":34347,"h":34414.5,"l":34338.5,"c":34414,"v":107.257}
{"ts":1652025780000,"o":34414,"h":34424,"l":34363,"c":34366,"v":43.236}
{"ts":1652025840000,"o":34366,"h":34366,"l":34318,"c":34362.5,"v":109.9}
{"ts":1652025900000,"o":34362.5,"h":34411,"l":34338,"c":34378,"v":211.977}
{"ts":1652025960000,"o":34378,"h":34421,"l":34377.5,"c":34400,"v":96.166}
{"ts":1652026020000,"o":34400,"h":34411,"l":34392,"c":34392,"v":19.689}
{"ts":1652026080000,"o":34392,"h":34401,"l":34373,"c":34401,"v":40.849}
{"ts":1652026140000,"o":34401,"h":34417,"l":34400.5,"c":34417,"v":16.701}
{"ts":1652026200000,"o":34417,"h":34431.5,"l":34407,"c":34415,"v":24.186}
{"ts":1652026260000,"o":34415,"h":34415.5,"l":34374,"c":34389,"v":40.079}
{"ts":1652026320000,"o":34389,"h":34418.5,"l":34389,"c":34418.5,"v":22.049}
{"ts":1652026380000,"o":34418.5,"h":34418.5,"l":34412,"c":34412.5,"v":18.178}
{"ts":1652026440000,"o":34412.5,"h":34412.5,"l":34403.5,"c":34404,"v":39.874}
{"ts":1652026500000,"o":34404,"h":34407,"l":34404,"c":34407,"v":8.983}
{"ts":1652026560000,"o":34407,"h":34421.5,"l":34406.5,"c":34415.5,"v":20.009}
{"ts":1652026620000,"o":34415.5,"h":34415.5,"l":34393,"c":34393.5,"v":18.326}
{"ts":1652026680000,"o":34393.5,"h":34407,"l":34393,"c":34406.5,"v":13.153}
{"ts":1652026740000,"o":34406.5,"h":34407,"l":34393,"c":34393,"v":16.542}
{"ts":1652026800000,"o":34393,"h":34393.5,"l":34357,"c":34357,"v":26.058}
{"ts":1652026860000,"o":34357,"h":34374,"l":34337,"c":34343.5,"v":60.398}
{"ts":1652026920000,"o":34343.5,"h":34355,"l":34326.5,"c":34354.5,"v":54.076}
{"ts":1652026980000,"o":34354.5,"h":34357.5,"l":34341.5,"c":34357.5,"v":22.094}
{"ts":1652027040000,"o":34357.5,"h":34357.5,"l":34307.5,"c":34335.5,"v":101.442}
{"ts":1652027100000,"o":34335.5,"h":34376,"l":34335.5,"c":34369.5,"v":39.591}
{"ts":1652027160000,"o":34369.5,"h":34375,"l":34367,"c":34367.5,"v":12.826}
{"ts":1652027220000,"o":34367.5,"h":34435,"l":34367,"c":34435,"v":105.607}
{"ts":1652027280000,"o":34435,"h":34435,"l":34417,"c":34434.5,"v":44.575}
{"ts":1652027340000,"o":34434.5,"h":34435,"l":34411,"c":34414,"v":24.525}
{"ts":1652027400000,"o":34414,"h":34478,"l":34413.5,"c":34468,"v":99.667}
{"ts":1652027460000,"o":34468,"h":34482,"l":34445.5,"c":34456,"v":47.198}
{"ts":1652027520000,"o":34456,"h":34456,"l":34439,"c":34439.5,"v":20.759}
{"ts":1652027580000,"o":34439.5,"h":34450,"l":34439,"c":34449.5,"v":27.393}
{"ts":1652027640000,"o":34449.5,"h":34450,"l":34449.5,"c":34449.5,"v":7.554}
{"ts":1652027700000,"o":34449.5,"h":34450,"l":34448,"c":34448.5,"v":10.871}
{"ts":1652027760000,"o":34448.5,"h":34500,"l":34448,"c":34490,"v":52.781}
{"ts":1652027820000,"o":34490,"h":34514.5,"l":34489.5,"c":34490,"v":49.863}
{"ts":1652027880000,"o":34490,"h":34490.5,"l":34482,"c":34490.5,"v":30.744}
{"ts":1652027940000,"o":34490.5,"h":34515,"l":34490,"c":34515,"v":41.063}
{"ts":1652028000000,"o":34515,"h":34519,"l":34491,"c":34491,"v":43.565}
{"ts":1652028060000,"o":34491,"h":34507.5,"l":34491,"c":34504,"v":15.776}
{"ts":1652028120000,"o":34504,"h":34507,"l":34495.5,"c":34502,"v":12.423}
{"ts":1652028180000,"o":34502,"h":34502,"l":34492,"c":34492,"v":27.663}
{"ts":1652028240000,"o":34492,"h":34530,"l":34492,"c":34530,"v":50.552}
{"ts":1652028300000,"o":34530,"h":34535,"l":34529.5,"c":34535,"v":32.431}
{"ts":1652028360000,"o":34535,"h":34535,"l":34506,"c":34506.5,"v":23.086}
{"ts":1652028420000,"o":34506.5,"h":34523,"l":34506.5,"c":34523,"v":34.966}
{"ts":1652028480000,"o":34523,"h":34530,"l":34500,"c":34500.5,"v":66.63}
{"ts":1652028540000,"o":34500.5,"h":34507.5,"l":34482.5,"c":34499,"v":48.422}
{"ts":1652028600000,"o":34499,"h":34499,"l":34466.5,"c":34469.5,"v":39.029}
{"ts":1652028660000,"o":34469.5,"h":34469.5,"l":34449,"c":34461,"v":58.804}
{"ts":1652028720000,"o":34461,"h":34470,"l":34450,"c":34450,"v":22.302}
{"ts":1652028780000,"o":34450,"h":34452,"l":34427,"c":34433,"v":58.535}
{"ts":1652028840000,"o":34433,"h":34437,"l":34411,"c":34430,"v":98.629}
{"ts":1652028900000,"o":34430,"h":34432,"l":34382,"c":34391,"v":86.136}
{"ts":1652028960000,"o":34391,"h":34409.5,"l":34370,"c":34385,"v":89.099}
{"ts":1652029020000,"o":34385,"h":34399,"l":34384.5,"c":34392,"v":29.023}
{"ts":1652029080000,"o":34392,"h":34392.5,"l":34362,"c":34362,"v":49.506}
{"ts":1652029140000,"o":34362,"h":34382,"l":34362,"c":34382,"v":22.524}
{"ts":1652029200000,"o":34382,"h":34382,"l":34350,"c":34350,"v":39.89}
{"ts":1652029260000,"o":34350,"h":34350.5,"l":33925,"c":34066,"v":3332.322}
{"ts":1652029320000,"o":34066,"h":34173,"l":34051,"c":34140,"v":745.796}
{"ts":1652029380000,"o":34140,"h":34180,"l":34036,"c":34040,"v":476.823}
{"ts":1652029440000,"o":34040,"h":34040,"l":33670,"c":33910,"v":2949.486}
{"ts":1652029500000,"o":33910,"h":34012.5,"l":33897.5,"c":33987,"v":495.747}
{"ts":1652029560000,"o":33987,"h":34011.5,"l":33862,"c":33881.5,"v":404.716}
{"ts":1652029620000,"o":33881.5,"h":33886,"l":33666,"c":33819.5,"v":1380.883}
{"ts":1652029680000,"o":33819.5,"h":33874.5,"l":33666,"c":33865.5,"v":884.566}
{"ts":1652029740000,"o":33865.5,"h":33865.5,"l":33758,"c":33800.5,"v":434.918}
{"ts":1652029800000,"o":33800.5,"h":33830,"l":33700,"c":33753.5,"v":589.481}
{"ts":1652029860000,"o":33753.5,"h":34042.5,"l":33753.5,"c":34019.5,"v":863.093}
{"ts":1652029920000,"o":34019.5,"h":34174.5,"l":33933,"c":34123,"v":1292.583}
{"ts":1652029980000,"o":34123,"h":34132,"l":34029,"c":34113.5,"v":663.453}
{"ts":1652030040000,"o":34113.5,"h":34130.5,"l":33971.5,"c":34002.5,"v":793.433}
{"ts":1652030100000,"o":34002.5,"h":34086,"l":33943,"c":34086,"v":305.571}
{"ts":1652030160000,"o":34086,"h":34108.5,"l":34034,"c":34034,"v":173.292}
{"ts":1652030220000,"o":34034,"h":34063,"l":33996,"c":33997,"v":135.383}
{"ts":1652030280000,"o":33997,"h":34041.5,"l":33980,"c":34041.5,"v":161.96}
{"ts":1652030340000,"o":34041.5,"h":34055.5,"l":33940,"c":33988.5,"v":648.278}
{"ts":1652030400000,"o":33988.5,"h":33988.5,"l":33918.5,"c":33976.5,"v":261.393}
{"ts":1652030460000,"o":33976.5,"h":34058.5,"l":33976,"c":34018.5,"v":203.567}
{"ts":1652030520000,"o":34018.5,"h":34018.5,"l":33988.5,"c":33997.5,"v":55.67}
{"ts":1652030580000,"o":33997.5,"h":34020,"l":33973,"c":34002.5,"v":90.215}
{"ts":1652030640000,"o":34002.5,"h":34045.5,"l":33902,"c":33995.5,"v":594.858}
{"ts":1652030700000,"o":33995.5,"h":34022.5,"l":33968.5,"c":34022.5,"v":72.622}
{"ts":1652030760000,"o":34022.5,"h":34037,"l":33893,"c":34018.5,"v":548.775}
{"ts":1652030820000,"o":34018.5,"h":34075,"l":33994.5,"c":34074.5,"v":104.762}
{"ts":1652030880000,"o":34074.5,"h":34102,"l":33909,"c":33985,"v":1020.681}
{"ts":1652030940000,"o":33985,"h":34000,"l":33911.5,"c":33975.5,"v":201.903}
{"ts":1652031000000,"o":33975.5,"h":33976,"l":33915,"c":33930,"v":149.502}
{"ts":1652031060000,"o":33930,"h":33950,"l":33929.5,"c":33937,"v":78.974}
{"ts":1652031120000,"o":33937,"h":33937.5,"l":33887,"c":33887,"v":175.849}
{"ts":1652031180000,"o":33887,"h":33917,"l":33860,"c":33868.5,"v":120.997}
{"ts":1652031240000,"o":33868.5,"h":33876.5,"l":33820.5,"c":33827,"v":124.471}
{"ts":1652031300000,"o":33827,"h":33901.5,"l":33827,"c":33888.5,"v":182.494}
{"ts":1652031360000,"o":33888.5,"h":33956,"l":33888,"c":33896.5,"v":96.746}
{"ts":1652031420000,"o":33896.5,"h":33896.5,"l":33850,"c":33877.5,"v":113.601}
{"ts":1652031480000,"o":33877.5,"h":33877.5,"l":33812,"c":33815.5,"v":100.169}
{"ts":1652031540000,"o":33815.5,"h":33864,"l":33814,"c":33843,"v":71.414}
{"ts":1652031600000,"o":33843,"h":33879.5,"l":33842.5,"c":33866,"v":41.557}
{"ts":1652031660000,"o":33866,"h":33879,"l":33823,"c":33874.5,"v":53.598}
{"ts":1652031720000,"o":33874.5,"h":33914.5,"l":33857.5,"c":33908,"v":53.078}
{"ts":1652031780000,"o":33908,"h":33915,"l":33878,"c":33900,"v":51.725}
{"ts":1652031840000,"o":33900,"h":33925,"l":33900,"c":33918,"v":38.214}
{"ts":1652031900000,"o":33918,"h":33941.5,"l":33884,"c":33884,"v":77.146}
{"ts":1652031960000,"o":33884,"h":33916,"l":33884,"c":33916,"v":15.02}
{"ts":1652032020000,"o":33916,"h":33966,"l":33915.5,"c":33960,"v":142.988}
{"ts":1652032080000,"o":33960,"h":34030.5,"l":33960,"c":34008,"v":204.254}
{"ts":1652032140000,"o":34008,"h":34030.5,"l":33992.5,"c":33992.5,"v":124.005}
{"ts":1652032200000,"o":33992.5,"h":34041.5,"l":33992.5,"c":34007.5,"v":173.387}
{"ts":1652032260000,"o":34007.5,"h":34015.5,"l":34007.5,"c":34015.5,"v":31.01}
{"ts":1652032320000,"o":34015.5,"h":34073,"l":34015.5,"c":34046.5,"v":118.048}
{"ts":1652032380000,"o":34046.5,"h":34066.5,"l":34046.5,"c":34063.5,"v":117.487}
{"ts":1652032440000,"o":34063.5,"h":34080,"l":34057,"c":34079.5,"v":69.184}
{"ts":1652032500000,"o":34079.5,"h":34121.5,"l":34067.5,"c":34074.5,"v":224.281}
{"ts":1652032560000,"o":34074.5,"h":34075,"l":34032,"c":34048,"v":72.769}
{"ts":1652032620000,"o":34048,"h":34050,"l":34023.5,"c":34050,"v":58.213}
{"ts":1652032680000,"o":34050,"h":34090,"l":34044,"c":34081.5,"v":46.238}
{"ts":1652032740000,"o":34081.5,"h":34091,"l":34063.5,"c":34074,"v":64.504}
{"ts":1652032800000,"o":34074,"h":34092.5,"l":34041,"c":34092.5,"v":92.631}
{"ts":1652032860000,"o":34092.5,"h":34112.5,"l":34070,"c":34070.5,"v":73.525}
{"ts":1652032920000,"o":34070.5,"h":34072.5,"l":34018.5,"c":34058.5,"v":118.543}
{"ts":1652032980000,"o":34058.5,"h":34059.5,"l":33998.5,"c":34004,"v":98.156}
{"ts":1652033040000,"o":34004,"h":34013,"l":33960,"c":33970.5,"v":112.363}
{"ts":1652033100000,"o":33970.5,"h":34009,"l":33970.5,"c":34009,"v":31.003}
{"ts":1652033160000,"o":34009,"h":34017.5,"l":33976,"c":33976,"v":32.089}
{"ts":1652033220000,"o":33976,"h":33997.5,"l":33976,"c":33988,"v":18.401}
{"ts":1652033280000,"o":33988,"h":33997.5,"l":33981.5,"c":33997,"v":17.059}
{"ts":1652033340000,"o":33997,"h":34009.5,"l":33965,"c":33983,"v":65.818}
{"ts":1652033400000,"o":33983,"h":34006,"l":33934.5,"c":33954.5,"v":104.104}
{"ts":1652033460000,"o":33954.5,"h":33955,"l":33880,"c":33892,"v":152.249}
{"ts":1652033520000,"o":33892,"h":33895,"l":33855.5,"c":33895,"v":121.278}
{"ts":1652033580000,"o":33895,"h":33895,"l":33872,"c":33892.5,"v":56.465}
{"ts":1652033640000,"o":33892.5,"h":33950.5,"l":33864.5,"c":33926,"v":57.05}
{"ts":1652033700000,"o":33926,"h":33937,"l":33922,"c":33925.5,"v":41.462}
{"ts":1652033760000,"o":33925.5,"h":33942.5,"l":33900,"c":33916,"v":72.568}
{"ts":1652033820000,"o":33916,"h":33978,"l":33916,"c":33977,"v":103.651}
{"ts":1652033880000,"o":33977,"h":34000,"l":33976.5,"c":33999.5,"v":114.834}
{"ts":1652033940000,"o":33999.5,"h":34061,"l":33999.5,"c":34054.5,"v":104.486}
{"ts":1652034000000,"o":34054.5,"h":34147.5,"l":34054,"c":34129.5,"v":262.087}
{"ts":1652034060000,"o":34129.5,"h":34437,"l":34129,"c":34331.5,"v":1246.489}
{"ts":1652034120000,"o":34331.5,"h":34365.5,"l":34269.5,"c":34285.5,"v":452.379}
{"ts":1652034180000,"o":34285.5,"h":34324.5,"l":34267,"c":34290.5,"v":169.373}
{"ts":1652034240000,"o":34290.5,"h":34347.5,"l":34278,"c":34321.5,"v":105.172}
{"ts":1652034300000,"o":34321.5,"h":34360,"l":34320,"c":34320,"v":91.915}
{"ts":1652034360000,"o":34320,"h":34320,"l":34274.5,"c":34274.5,"v":136.615}
{"ts":1652034420000,"o":34274.5,"h":34293,"l":34227.5,"c":34245.5,"v":144.701}
{"ts":1652034480000,"o":34245.5,"h":34245.5,"l":34202,"c":34203.5,"v":181.632}
{"ts":1652034540000,"o":34203.5,"h":34232.5,"l":34203,"c":34219,"v":70.58}
{"ts":1652034600000,"o":34219,"h":34271.5,"l":34207,"c":34230.5,"v":104.091}
{"ts":1652034660000,"o":34230.5,"h":34235,"l":34215,"c":34215,"v":36.792}
{"ts":1652034720000,"o":34215,"h":34292.5,"l":34190,"c":34289,"v":142.305}
{"ts":1652034780000,"o":34289,"h":34414.5,"l":34289,"c":34363,"v":216.748}
{"ts":1652034840000,"o":34363,"h":34465.5,"l":34358,"c":34434,"v":170.233}
{"ts":1652034900000,"o":34434,"h":34575,"l":34433.5,"c":34506.5,"v":578.752}
{"ts":1652034960000,"o":34506.5,"h":34533,"l":34492,"c":34497,"v":121.534}
{"ts":1652035020000,"o":34497,"h":34532.5,"l":34480.5,"c":34512.5,"v":160.218}
{"ts":1652035080000,"o":34512.5,"h":34574.5,"l":34512,"c":34532,"v":144.46}
{"ts":1652035140000,"o":34532,"h":34532,"l":34467.5,"c":34492.5,"v":123.075}
{"ts":1652035200000,"o":34492.5,"h":34500,"l":34458,"c":34458.5,"v":43.8}
{"ts":1652035260000,"o":34458.5,"h":34528,"l":34458,"c":34513,"v":87.211}
{"ts":1652035320000,"o":34513,"h":34575,"l":34512.5,"c":34526,"v":127.386}
{"ts":1652035380000,"o":34526,"h":34526,"l":34501.5,"c":34519.5,"v":50.422}
{"ts":1652035440000,"o":34519.5,"h":34554,"l":34519.5,"c":34551.5,"v":56.006}
{"ts":1652035500000,"o":34551.5,"h":34631,"l":34551,"c":34600.5,"v":316.454}
{"ts":1652035560000,"o":34600.5,"h":34603.5,"l":34587,"c":34603.5,"v":33.787}
{"ts":1652035620000,"o":34603.5,"h":34603.5,"l":34512,"c":34513,"v":128.109}
{"ts":1652035680000,"o":34513,"h":34555,"l":34505.5,"c":34518,"v":86.364}
{"ts":1652035740000,"o":34518,"h":34518.5,"l":34490.5,"c":34513,"v":45.138}
{"ts":1652035800000,"o":34513,"h":34518,"l":34481,"c":34518,"v":45.383}
{"ts":1652035860000,"o":34518,"h":34518,"l":34482,"c":34490.5,"v":74.368}
{"ts":1652035920000,"o":34490.5,"h":34490.5,"l":34460,"c":34462,"v":51.77}
{"ts":1652035980000,"o":34462,"h":34486,"l":34462,"c":34462,"v":64.468}
{"ts":1652036040000,"o":34462,"h":34478.5,"l":34460,"c":34478.5,"v":26.418}
{"ts":1652036100000,"o":34478.5,"h":34503,"l":34478,"c":34485,"v":39.317}
{"ts":1652036160000,"o":34485,"h":34513,"l":34473,"c":34513,"v":60.746}
{"ts":1652036220000,"o":34513,"h":34529,"l":34512.5,"c":34513,"v":54.139}
{"ts":1652036280000,"o":34513,"h":34513,"l":34481.5,"c":34490.5,"v":23.082}
{"ts":1652036340000,"o":34490.5,"h":34510,"l":34490.5,"c":34509.5,"v":28.485}
{"ts":1652036400000,"o":34509.5,"h":34526,"l":34500.5,"c":34501,"v":42.374}
{"ts":1652036460000,"o":34501,"h":34501,"l":34490,"c":34490,"v":10.91}
{"ts":1652036520000,"o":34490,"h":34545,"l":34490,"c":34544.5,"v":46.25}
{"ts":1652036580000,"o":34544.5,"h":34585.5,"l":34522.5,"c":34522.5,"v":70.827}
{"ts":1652036640000,"o":34522.5,"h":34522.5,"l":34500.5,"c":34500.5,"v":21.575}
{"ts":1652036700000,"o":34500.5,"h":34542.5,"l":34500.5,"c":34521.5,"v":59.522}
{"ts":1652036760000,"o":34521.5,"h":34550,"l":34521,"c":34539.5,"v":23.677}
{"ts":1652036820000,"o":34539.5,"h":34539.5,"l":34520,"c":34520,"v":9.169}
{"ts":1652036880000,"o":34520,"h":34544,"l":34520,"c":34536.5,"v":11.628}
{"ts":1652036940000,"o":34536.5,"h":34560,"l":34536,"c":34555,"v":20.06}
{"ts":1652037000000,"o":34555,"h":34556.5,"l":34550.5,"c":34551,"v":7.517}
{"ts":1652037060000,"o":34551,"h":34680,"l":34550.5,"c":34635.5,"v":241.883}
{"ts":1652037120000,"o":34635.5,"h":34635.5,"l":34600,"c":34606.5,"v":65.282}
{"ts":1652037180000,"o":34606.5,"h":34611.5,"l":34585.5,"c":34586,"v":98.903}
{"ts":1652037240000,"o":34586,"h":34612,"l":34580,"c":34598,"v":34.952}
{"ts":1652037300000,"o":34598,"h":34635.5,"l":34597.5,"c":34631,"v":28.909}
{"ts":1652037360000,"o":34631,"h":34660,"l":34620.5,"c":34660,"v":62.551}
{"ts":1652037420000,"o":34660,"h":34773,"l":34650.5,"c":34666.5,"v":435.46}
{"ts":1652037480000,"o":34666.5,"h":34691.5,"l":34664,"c":34683,"v":57.558}
{"ts":1652037540000,"o":34683,"h":34712,"l":34670.5,"c":34679,"v":80.196}
{"ts":1652037600000,"o":34679,"h":34707,"l":34678.5,"c":34684.5,"v":54.755}
{"ts":1652037660000,"o":34684.5,"h":34684.5,"l":34662.5,"c":34676,"v":40.294}
{"ts":1652037720000,"o":34676,"h":34676,"l":34651,"c":34655.5,"v":15.356}
{"ts":1652037780000,"o":34655.5,"h":34673,"l":34634.5,"c":34658.5,"v":34.932}
{"ts":1652037840000,"o":34658.5,"h":34659,"l":34635,"c":34635,"v":19.303}
{"ts":1652037900000,"o":34635,"h":34645.5,"l":34626,"c":34645,"v":26.244}
{"ts":1652037960000,"o":34645,"h":34667.5,"l":34645,"c":34655.5,"v":29.801}
{"ts":1652038020000,"o":34655.5,"h":34656.5,"l":34655.5,"c":34656.5,"v":15.158}
{"ts":1652038080000,"o":34656.5,"h":34656.5,"l":34621.5,"c":34621.5,"v":30.062}
{"ts":1652038140000,"o":34621.5,"h":34659.5,"l":34610.5,"c":34659.5,"v":59.484}
{"ts":1652038200000,"o":34659.5,"h":34691,"l":34659,"c":34691,"v":35.065}
{"ts":1652038260000,"o":34691,"h":34696,"l":34672,"c":34696,"v":36.883}
{"ts":1652038320000,"o":34696,"h":34696,"l":34677.5,"c":34678,"v":12.888}
{"ts":1652038380000,"o":34678,"h":34678,"l":34654.5,"c":34655,"v":71.418}
{"ts":1652038440000,"o":34655,"h":34655,"l":34629,"c":34643,"v":16.134}
{"ts":1652038500000,"o":34643,"h":34643,"l":34611,"c":34611,"v":54.104}
{"ts":1652038560000,"o":34611,"h":34616.5,"l":34607,"c":34607,"v":32.447}
{"ts":1652038620000,"o":34607,"h":34607,"l":34590,"c":34597,"v":47.028}
{"ts":1652038680000,"o":34597,"h":34597.5,"l":34573.5,"c":34574,"v":26.929}
{"ts":1652038740000,"o":34574,"h":34600,"l":34573.5,"c":34600,"v":50.098}
{"ts":1652038800000,"o":34600,"h":34600,"l":34563.5,"c":34569,"v":65.966}
{"ts":1652038860000,"o":34569,"h":34580.5,"l":34569,"c":34579.5,"v":22.068}
{"ts":1652038920000,"o":34579.5,"h":34580,"l":34546,"c":34546,"v":78.993}
{"ts":1652038980000,"o":34546,"h":34560,"l":34535,"c":34535,"v":28.366}
{"ts":1652039040000,"o":34535,"h":34569,"l":34535,"c":34552.5,"v":17.911}
{"ts":1652039100000,"o":34552.5,"h":34553,"l":34535,"c":34535.5,"v":14.482}
{"ts":1652039160000,"o":34535.5,"h":34549,"l":34535,"c":34540,"v":19.996}
{"ts":1652039220000,"o":34540,"h":34551,"l":34539.5,"c":34549.5,"v":25.578}
{"ts":1652039280000,"o":34549.5,"h":34555,"l":34549,"c":34555,"v":9.353}
{"ts":1652039340000,"o":34555,"h":34587,"l":34554.5,"c":34586.5,"v":33.754}
{"ts":1652039400000,"o":34586.5,"h":34587,"l":34559.5,"c":34559.5,"v":26.569}
{"ts":1652039460000,"o":34559.5,"h":34576.5,"l":34559.5,"c":34571.5,"v":15.532}
{"ts":1652039520000,"o":34571.5,"h":34592.5,"l":34567.5,"c":34568,"v":76.776}
{"ts":1652039580000,"o":34568,"h":34570,"l":34563,"c":34569.5,"v":6.204}
{"ts":1652039640000,"o":34569.5,"h":34595,"l":34569.5,"c":34594.5,"v":20.081}
{"ts":1652039700000,"o":34594.5,"h":34598.5,"l":34580,"c":34580,"v":14.145}
{"ts":1652039760000,"o":34580,"h":34580,"l":34572,"c":34574.5,"v":7.367}
{"ts":1652039820000,"o":34574.5,"h":34595.5,"l":34570,"c":34584.5,"v":10.433}
{"ts":1652039880000,"o":34584.5,"h":34610,"l":34576,"c":34610,"v":11.774}
{"ts":1652039940000,"o":34610,"h":34610,"l":34581,"c":34581,"v":22.401}
{"ts":1652040000000,"o":34581,"h":34631.5,"l":34575,"c":34600,"v":20.645}
{"ts":1652040060000,"o":34600,"h":34600.5,"l":34580.5,"c":34580.5,"v":13.5}
{"ts":1652040120000,"o":34580.5,"h":34580.5,"l":34563.5,"c":34568,"v":17.452}
{"ts":1652040180000,"o":34568,"h":34576,"l":34558,"c":34576,"v":28.728}
{"ts":1652040240000,"o":34576,"h":34576,"l":34557.5,"c":34557.5,"v":12.877}
{"ts":1652040300000,"o":34557.5,"h":34575,"l":34524,"c":34563.5,"v":102.356}
{"ts":1652040360000,"o":34563.5,"h":34588,"l":34563.5,"c":34585,"v":40.664}
{"ts":1652040420000,"o":34585,"h":34606,"l":34585,"c":34606,"v":18.483}
{"ts":1652040480000,"o":34606,"h":34606,"l":34591,"c":34599.5,"v":19.028}
{"ts":1652040540000,"o":34599.5,"h":34600,"l":34584,"c":34584.5,"v":10.903}
{"ts":1652040600000,"o":34584.5,"h":34584.5,"l":34542.5,"c":34542.5,"v":18.323}
{"ts":1652040660000,"o":34542.5,"h":34564,"l":34542.5,"c":34563.5,"v":7.918}
{"ts":1652040720000,"o":34563.5,"h":34580,"l":34553,"c":34572,"v":14.106}
{"ts":1652040780000,"o":34572,"h":34572.5,"l":34553,"c":34561.5,"v":4.524}
{"ts":1652040840000,"o":34561.5,"h":34577.5,"l":34552.5,"c":34570,"v":39.791}
{"ts":1652040900000,"o":34570,"h":34575.5,"l":34556.5,"c":34556.5,"v":11.906}
{"ts":1652040960000,"o":34556.5,"h":34557,"l":34552.5,"c":34552.5,"v":13.466}
{"ts":1652041020000,"o":34552.5,"h":34553,"l":34546.5,"c":34547,"v":10.286}
{"ts":1652041080000,"o":34547,"h":34553.5,"l":34546.5,"c":34550,"v":23.33}
{"ts":1652041140000,"o":34550,"h":34570.5,"l":34550,"c":34570.5,"v":10.184}
{"ts":1652041200000,"o":34570.5,"h":34580,"l":34564.5,"c":34580,"v":20.381}
{"ts":1652041260000,"o":34580,"h":34580,"l":34564.5,"c":34564.5,"v":3.49}
{"ts":1652041320000,"o":34564.5,"h":34565,"l":34555,"c":34555,"v":4.223}
{"ts":1652041380000,"o":34555,"h":34559.5,"l":34528,"c":34547,"v":84.396}
{"ts":1652041440000,"o":34547,"h":34567.5,"l":34538,"c":34557.5,"v":31.997}
{"ts":1652041500000,"o":34557.5,"h":34558,"l":34543.5,"c":34543.5,"v":30.494}
{"ts":1652041560000,"o":34543.5,"h":34543.5,"l":34480,"c":34483.5,"v":229.486}
{"ts":1652041620000,"o":34483.5,"h":34502.5,"l":34483.5,"c":34494.5,"v":25.648}
{"ts":1652041680000,"o":34494.5,"h":34495,"l":34480,"c":34480,"v":21.384}
{"ts":1652041740000,"o":34480,"h":34480,"l":34446,"c":34470,"v":111.047}
{"ts":1652041800000,"o":34470,"h":34470,"l":34444,"c":34448.5,"v":114.802}
{"ts":1652041860000,"o":34448.5,"h":34453.5,"l":34416.5,"c":34428,"v":72.017}
{"ts":1652041920000,"o":34428,"h":34442,"l":34399,"c":34417,"v":131.62}
{"ts":1652041980000,"o":34417,"h":34441.5,"l":34417,"c":34421,"v":60.289}
{"ts":1652042040000,"o":34421,"h":34477,"l":34418.5,"c":34476.5,"v":51.894}
{"ts":1652042100000,"o":34476.5,"h":34477.5,"l":34476.5,"c":34477.5,"v":52.113}
{"ts":1652042160000,"o":34477.5,"h":34477.5,"l":34470,"c":34477,"v":37.591}
{"ts":1652042220000,"o":34477,"h":34515,"l":34477,"c":34512.5,"v":90.747}
{"ts":1652042280000,"o":34512.5,"h":34513,"l":34495.5,"c":34495.5,"v":12.042}
{"ts":1652042340000,"o":34495.5,"h":34510.5,"l":34481.5,"c":34481.5,"v":17.533}
{"ts":1652042400000,"o":34481.5,"h":34508.5,"l":34481.5,"c":34496.5,"v":14.353}
{"ts":1652042460000,"o":34496.5,"h":34500,"l":34496,"c":34499.5,"v":6.804}
{"ts":1652042520000,"o":34499.5,"h":34500,"l":34497,"c":34497,"v":30.709}
{"ts":1652042580000,"o":34497,"h":34499.5,"l":34379.5,"c":34399.5,"v":361.367}
{"ts":1652042640000,"o":34399.5,"h":34407,"l":34264.5,"c":34325.5,"v":509.968}
{"ts":1652042700000,"o":34325.5,"h":34345,"l":34300,"c":34341,"v":139.392}
{"ts":1652042760000,"o":34341,"h":34378.5,"l":34341,"c":34370.5,"v":89.95}
{"ts":1652042820000,"o":34370.5,"h":34370.5,"l":34286.5,"c":34286.5,"v":80.033}
{"ts":1652042880000,"o":34286.5,"h":34306.5,"l":34254,"c":34289.5,"v":167.635}
{"ts":1652042940000,"o":34289.5,"h":34302,"l":34286,"c":34294.5,"v":37.389}
{"ts":1652043000000,"o":34294.5,"h":34296,"l":34285,"c":34291.5,"v":24.007}
{"ts":1652043060000,"o":34291.5,"h":34319.5,"l":34290,"c":34319.5,"v":26.196}
{"ts":1652043120000,"o":34319.5,"h":34319.5,"l":34284.5,"c":34284.5,"v":17.659}
{"ts":1652043180000,"o":34284.5,"h":34300,"l":34282,"c":34282.5,"v":19.986}
{"ts":1652043240000,"o":34282.5,"h":34282.5,"l":34219.5,"c":34224.5,"v":230.636}
{"ts":1652043300000,"o":34224.5,"h":34255,"l":34185,"c":34253,"v":180.074}
{"ts":1652043360000,"o":34253,"h":34253.5,"l":34236.5,"c":34246.5,"v":34.051}
{"ts":1652043420000,"o":34246.5,"h":34278.5,"l":34246,"c":34267.5,"v":32.796}
{"ts":1652043480000,"o":34267.5,"h":34300,"l":34232.5,"c":34235.5,"v":94.684}
{"ts":1652043540000,"o":34235.5,"h":34236,"l":34221.5,"c":34221.5,"v":31.17}
{"ts":1652043600000,"o":34221.5,"h":34247.5,"l":34221.5,"c":34247,"v":22.63}
{"ts":1652043660000,"o":34247,"h":34276.5,"l":34247,"c":34271,"v":34.558}
{"ts":1652043720000,"o":34271,"h":34275,"l":34267,"c":34275,"v":10.699}
{"ts":1652043780000,"o":34275,"h":34288,"l":34259.5,"c":34260,"v":20.619}
{"ts":1652043840000,"o":34260,"h":34276,"l":34260,"c":34263,"v":21.529}
{"ts":1652043900000,"o":34263,"h":34285.5,"l":34263,"c":34285.5,"v":41.161}
{"ts":1652043960000,"o":34285.5,"h":34286,"l":34240.5,"c":34241.5,"v":53.491}
{"ts":1652044020000,"o":34241.5,"h":34261.5,"l":34241,"c":34241,"v":20.982}
{"ts":1652044080000,"o":34241,"h":34262,"l":34240.5,"c":34244,"v":14.402}
{"ts":1652044140000,"o":34244,"h":34250.5,"l":34243.5,"c":34250.5,"v":10.529}
{"ts":1652044200000,"o":34250.5,"h":34250.5,"l":34250,"c":34250.5,"v":25.636}
{"ts":1652044260000,"o":34250.5,"h":34275,"l":34250.5,"c":34275,"v":22.741}
{"ts":1652044320000,"o":34275,"h":34289.5,"l":34274.5,"c":34275,"v":34.773}
{"ts":1652044380000,"o":34275,"h":34280,"l":34274.5,"c":34275,"v":6.65}
{"ts":1652044440000,"o":34275,"h":34280,"l":34274.5,"c":34280,"v":15.026}
{"ts":1652044500000,"o":34280,"h":34295.5,"l":34279.5,"c":34295.5,"v":41.59}
{"ts":1652044560000,"o":34295.5,"h":34338.5,"l":34295,"c":34323.5,"v":80.154}
{"ts":1652044620000,"o":34323.5,"h":34358,"l":34323.5,"c":34350.5,"v":74.19}
{"ts":1652044680000,"o":34350.5,"h":34350.5,"l":34285,"c":34295,"v":90.414}
{"ts":1652044740000,"o":34295,"h":34295.5,"l":34276,"c":34294,"v":25.846}
{"ts":1652044800000,"o":34294,"h":34294,"l":34262,"c":34262.5,"v":23.786}
{"ts":1652044860000,"o":34262.5,"h":34279.5,"l":34262.5,"c":34279.5,"v":10.849}
{"ts":1652044920000,"o":34279.5,"h":34289.5,"l":34279.5,"c":34283.5,"v":6.193}
{"ts":1652044980000,"o":34283.5,"h":34313,"l":34283.5,"c":34301,"v":37.919}
{"ts":1652045040000,"o":34301,"h":34301,"l":34283.5,"c":34284,"v":7.013}
{"ts":1652045100000,"o":34284,"h":34288,"l":34283.5,"c":34287.5,"v":8.804}
{"ts":1652045160000,"o":34287.5,"h":34287.5,"l":34284,"c":34284,"v":4.409}
{"ts":1652045220000,"o":34284,"h":34284.5,"l":34282,"c":34282.5,"v":3.729}
{"ts":1652045280000,"o":34282.5,"h":34316,"l":34282,"c":34315.5,"v":24.121}
{"ts":1652045340000,"o":34315.5,"h":34326,"l":34315.5,"c":34320.5,"v":22.93}
{"ts":1652045400000,"o":34320.5,"h":34344.5,"l":34314,"c":34344.5,"v":19.739}
{"ts":1652045460000,"o":34344.5,"h":34456,"l":34344,"c":34445,"v":221.141}
{"ts":1652045520000,"o":34445,"h":34450.5,"l":34426.5,"c":34426.5,"v":136.869}
{"ts":1652045580000,"o":34426.5,"h":34427,"l":34407.5,"c":34420.5,"v":46.352}
{"ts":1652045640000,"o":34420.5,"h":34420.5,"l":34383,"c":34383,"v":26.722}
{"ts":1652045700000,"o":34383,"h":34423,"l":34370,"c":34418.5,"v":24.678}
{"ts":1652045760000,"o":34418.5,"h":34434,"l":34418.5,"c":34420.5,"v":25.212}
{"ts":1652045820000,"o":34420.5,"h":34422,"l":34385,"c":34422,"v":32.713}
{"ts":1652045880000,"o":34422,"h":34445,"l":34421.5,"c":34445,"v":18.646}
{"ts":1652045940000,"o":34445,"h":34480,"l":34440.5,"c":34473.5,"v":52.834}
{"ts":1652046000000,"o":34473.5,"h":34474,"l":34422,"c":34422,"v":25.259}
{"ts":1652046060000,"o":34422,"h":34422.5,"l":34414.5,"c":34414.5,"v":14.035}
{"ts":1652046120000,"o":34414.5,"h":34436,"l":34414.5,"c":34436,"v":30.811}
{"ts":1652046180000,"o":34436,"h":34442,"l":34414.5,"c":34414.5,"v":16.874}
{"ts":1652046240000,"o":34414.5,"h":34436,"l":34410.5,"c":34436,"v":19.888}
{"ts":1652046300000,"o":34436,"h":34436,"l":34414,"c":34429.5,"v":7.708}
{"ts":1652046360000,"o":34429.5,"h":34429.5,"l":34429,"c":34429,"v":12.708}
{"ts":1652046420000,"o":34429,"h":34437,"l":34429,"c":34436.5,"v":15.553}
{"ts":1652046480000,"o":34436.5,"h":34436.5,"l":34429.5,"c":34429.5,"v":5.843}
{"ts":1652046540000,"o":34429.5,"h":34430,"l":34429.5,"c":34429.5,"v":6.011}
{"ts":1652046600000,"o":34429.5,"h":34434,"l":34429.5,"c":34434,"v":4.492}
{"ts":1652046660000,"o":34434,"h":34458,"l":34433.5,"c":34458,"v":29.722}
{"ts":1652046720000,"o":34458,"h":34468.5,"l":34434.5,"c":34435,"v":30.436}
{"ts":1652046780000,"o":34435,"h":34435,"l":34421,"c":34434,"v":32.088}
{"ts":1652046840000,"o":34434,"h":34434,"l":34433.5,"c":34433.5,"v":19.927}
{"ts":1652046900000,"o":34433.5,"h":34454,"l":34433.5,"c":34453.5,"v":22.987}
{"ts":1652046960000,"o":34453.5,"h":34460.5,"l":34453.5,"c":34460.5,"v":18.246}
{"ts":1652047020000,"o":34460.5,"h":34460.5,"l":34444.5,"c":34445,"v":6.809}
{"ts":1652047080000,"o":34445,"h":34460.5,"l":34444.5,"c":34453,"v":8.527}
{"ts":1652047140000,"o":34453,"h":34464.5,"l":34452.5,"c":34464.5,"v":31.903}
{"ts":1652047200000,"o":34464.5,"h":34479,"l":34421.5,"c":34432,"v":106.635}
{"ts":1652047260000,"o":34432,"h":34432,"l":34202,"c":34262,"v":514.616}
{"ts":1652047320000,"o":34262,"h":34277,"l":34015.5,"c":34133,"v":949.584}
{"ts":1652047380000,"o":34133,"h":34260,"l":34133,"c":34260,"v":231.915}
{"ts":1652047440000,"o":34260,"h":34260,"l":34171,"c":34185,"v":196.965}
{"ts":1652047500000,"o":34185,"h":34185,"l":34085,"c":34097.5,"v":157.607}
{"ts":1652047560000,"o":34097.5,"h":34181.5,"l":34092.5,"c":34166,"v":105.833}
{"ts":1652047620000,"o":34166,"h":34195,"l":34131,"c":34186.5,"v":83.856}
{"ts":1652047680000,"o":34186.5,"h":34203,"l":34159,"c":34203,"v":107.534}
{"ts":1652047740000,"o":34203,"h":34260,"l":34188,"c":34200,"v":148.604}
{"ts":1652047800000,"o":34200,"h":34236.5,"l":34200,"c":34225,"v":54.08}
{"ts":1652047860000,"o":34225,"h":34240,"l":34195.5,"c":34195.5,"v":60.504}
{"ts":1652047920000,"o":34195.5,"h":34217,"l":34171.5,"c":34216.5,"v":58.404}
{"ts":1652047980000,"o":34216.5,"h":34217,"l":34198,"c":34200,"v":14.314}
{"ts":1652048040000,"o":34200,"h":34208,"l":34165.5,"c":34178,"v":57.769}
{"ts":1652048100000,"o":34178,"h":34199,"l":34178,"c":34190,"v":22.509}
{"ts":1652048160000,"o":34190,"h":34190,"l":34165,"c":34190,"v":23.453}
{"ts":1652048220000,"o":34190,"h":34190,"l":34166.5,"c":34185,"v":23.647}
{"ts":1652048280000,"o":34185,"h":34244.5,"l":34185,"c":34211,"v":39.214}
{"ts":1652048340000,"o":34211,"h":34211,"l":34191.5,"c":34191.5,"v":36.996}
{"ts":1652048400000,"o":34191.5,"h":34197,"l":34150.5,"c":34150.5,"v":75.888}
{"ts":1652048460000,"o":34150.5,"h":34172.5,"l":34150,"c":34155,"v":22.785}
{"ts":1652048520000,"o":34155,"h":34193,"l":34154.5,"c":34188,"v":31.74}
{"ts":1652048580000,"o":34188,"h":34188,"l":34170,"c":34176.5,"v":14.44}
{"ts":1652048640000,"o":34176.5,"h":34190,"l":34176,"c":34190,"v":15.591}
{"ts":1652048700000,"o":34190,"h":34210,"l":34179.5,"c":34210,"v":27.58}
{"ts":1652048760000,"o":34210,"h":34218.5,"l":34182,"c":34182,"v":31.827}
{"ts":1652048820000,"o":34182,"h":34182,"l":34153,"c":34157.5,"v":45.599}
{"ts":1652048880000,"o":34157.5,"h":34164.5,"l":34157.5,"c":34164,"v":20.851}
{"ts":1652048940000,"o":34164,"h":34164.5,"l":34153,"c":34153,"v":21.837}
{"ts":1652049000000,"o":34153,"h":34163.5,"l":34101,"c":34109,"v":115.2}
{"ts":1652049060000,"o":34109,"h":34140,"l":34100,"c":34140,"v":79.985}
{"ts":1652049120000,"o":34140,"h":34155.5,"l":34124.5,"c":34124.5,"v":60.516}
{"ts":1652049180000,"o":34124.5,"h":34137,"l":34103.5,"c":34124.5,"v":38.773}
{"ts":1652049240000,"o":34124.5,"h":34154,"l":34124.5,"c":34154,"v":38.658}
{"ts":1652049300000,"o":34154,"h":34179.5,"l":34151.5,"c":34164.5,"v":43.062}
{"ts":1652049360000,"o":34164.5,"h":34173,"l":34164.5,"c":34173,"v":13.491}
{"ts":1652049420000,"o":34173,"h":34198,"l":34172.5,"c":34178.5,"v":65.62}
{"ts":1652049480000,"o":34178.5,"h":34179,"l":34165,"c":34165,"v":17.606}
{"ts":1652049540000,"o":34165,"h":34165.5,"l":34130,"c":34130,"v":31.437}
{"ts":1652049600000,"o":34130,"h":34174,"l":34130,"c":34173.5,"v":18.454}
{"ts":1652049660000,"o":34173.5,"h":34208,"l":34173.5,"c":34208,"v":44.229}
{"ts":1652049720000,"o":34208,"h":34226.5,"l":34170.5,"c":34196,"v":74.351}
{"ts":1652049780000,"o":34196,"h":34209,"l":34195.5,"c":34209,"v":14.445}
{"ts":1652049840000,"o":34209,"h":34209,"l":34178.5,"c":34198.5,"v":39.9}
{"ts":1652049900000,"o":34198.5,"h":34228,"l":34194.5,"c":34228,"v":21.509}
{"ts":1652049960000,"o":34228,"h":34238.5,"l":34223,"c":34223,"v":47.277}
{"ts":1652050020000,"o":34223,"h":34223,"l":34209,"c":34220,"v":15.663}
{"ts":1652050080000,"o":34220,"h":34237,"l":34219.5,"c":34230,"v":10.398}
{"ts":1652050140000,"o":34230,"h":34236,"l":34229.5,"c":34231.5,"v":13.129}
{"ts":1652050200000,"o":34231.5,"h":34247.5,"l":34231.5,"c":34247,"v":11.133}
{"ts":1652050260000,"o":34247,"h":34270.5,"l":34247,"c":34260.5,"v":46.506}
{"ts":1652050320000,"o":34260.5,"h":34319,"l":34260.5,"c":34293,"v":179.831}
{"ts":1652050380000,"o":34293,"h":34303.5,"l":34261.5,"c":34261.5,"v":37.431}
{"ts":1652050440000,"o":34261.5,"h":34306,"l":34261.5,"c":34288.5,"v":30.429}
{"ts":1652050500000,"o":34288.5,"h":34310,"l":34288.5,"c":34300,"v":40.144}
{"ts":1652050560000,"o":34300,"h":34323.5,"l":34300,"c":34312.5,"v":28.968}
{"ts":1652050620000,"o":34312.5,"h":34313,"l":34282,"c":34302.5,"v":24.549}
{"ts":1652050680000,"o":34302.5,"h":34303,"l":34272.5,"c":34275.5,"v":48.299}
{"ts":1652050740000,"o":34275.5,"h":34290.5,"l":34275,"c":34278,"v":11.931}
{"ts":1652050800000,"o":34278,"h":34278.5,"l":34259,"c":34259,"v":14.18}
{"ts":1652050860000,"o":34259,"h":34266,"l":34252.5,"c":34255,"v":46.509}
{"ts":1652050920000,"o":34255,"h":34263.5,"l":34254.5,"c":34263.5,"v":6.635}
{"ts":1652050980000,"o":34263.5,"h":34263.5,"l":34244,"c":34257,"v":31.6}
{"ts":1652051040000,"o":34257,"h":34272,"l":34251.5,"c":34268.5,"v":10.98}
{"ts":1652051100000,"o":34268.5,"h":34287.5,"l":34250,"c":34250,"v":44.898}
{"ts":1652051160000,"o":34250,"h":34250.5,"l":34227,"c":34227,"v":52.887}
{"ts":1652051220000,"o":34227,"h":34254.5,"l":34213,"c":34254.5,"v":50.02}
{"ts":1652051280000,"o":34254.5,"h":34271,"l":34254.5,"c":34258,"v":22.578}
{"ts":1652051340000,"o":34258,"h":34265.5,"l":34258,"c":34265.5,"v":18.198}
{"ts":1652051400000,"o":34265.5,"h":34265.5,"l":34250,"c":34250,"v":7.319}
{"ts":1652051460000,"o":34250,"h":34260,"l":34243.5,"c":34259.5,"v":10.754}
{"ts":1652051520000,"o":34259.5,"h":34259.5,"l":34230,"c":34235.5,"v":27.309}
{"ts":1652051580000,"o":34235.5,"h":34252.5,"l":34231.5,"c":34231.5,"v":24.035}
{"ts":1652051640000,"o":34231.5,"h":34255,"l":34231.5,"c":34242,"v":7.556}
{"ts":1652051700000,"o":34242,"h":34252,"l":34233.5,"c":34239,"v":7.968}
{"ts":1652051760000,"o":34239,"h":34239.5,"l":34220,"c":34220,"v":18.665}
{"ts":1652051820000,"o":34220,"h":34220.5,"l":34211,"c":34211,"v":13.786}
{"ts":1652051880000,"o":34211,"h":34211.5,"l":34196,"c":34196,"v":46.613}
{"ts":1652051940000,"o":34196,"h":34235,"l":34196,"c":34232.5,"v":62.835}
{"ts":1652052000000,"o":34232.5,"h":34232.5,"l":34210.5,"c":34210.5,"v":6.133}
{"ts":1652052060000,"o":34210.5,"h":34214.5,"l":34207.5,"c":34207.5,"v":20.451}
{"ts":1652052120000,"o":34207.5,"h":34207.5,"l":34180,"c":34180.5,"v":36.498}
{"ts":1652052180000,"o":34180.5,"h":34220,"l":34180,"c":34220,"v":27.993}
{"ts":1652052240000,"o":34220,"h":34220,"l":34190,"c":34199,"v":59.751}
{"ts":1652052300000,"o":34199,"h":34208.5,"l":34194.5,"c":34200.5,"v":20.509}
{"ts":1652052360000,"o":34200.5,"h":34201,"l":34185.5,"c":34185.5,"v":26.872}
{"ts":1652052420000,"o":34185.5,"h":34186,"l":34155,"c":34155,"v":42.211}
{"ts":1652052480000,"o":34155,"h":34167.5,"l":34141.5,"c":34144.5,"v":49.049}
{"ts":1652052540000,"o":34144.5,"h":34152.5,"l":34093.5,"c":34111,"v":90.234}
{"ts":1652052600000,"o":34111,"h":34111.5,"l":33899.5,"c":34036,"v":1045.769}
{"ts":1652052660000,"o":34036,"h":34073,"l":34036,"c":34073,"v":41.648}
{"ts":1652052720000,"o":34073,"h":34073,"l":34063,"c":34063,"v":29.57}
{"ts":1652052780000,"o":34063,"h":34063.5,"l":33998.5,"c":33998.5,"v":123.395}
{"ts":1652052840000,"o":33998.5,"h":34012.5,"l":33943,"c":34012.5,"v":165.633}
{"ts":1652052900000,"o":34012.5,"h":34025,"l":33988.5,"c":34012,"v":86.569}
{"ts":1652052960000,"o":34012,"h":34050,"l":34008,"c":34049.5,"v":56.72}
{"ts":1652053020000,"o":34049.5,"h":34054,"l":34044,"c":34044,"v":50.54}
{"ts":1652053080000,"o":34044,"h":34050,"l":34044,"c":34049.5,"v":38.418}
{"ts":1652053140000,"o":34049.5,"h":34067.5,"l":34046,"c":34057,"v":98.453}
{"ts":1652053200000,"o":34057,"h":34057,"l":34040,"c":34057,"v":46.771}
{"ts":1652053260000,"o":34057,"h":34057,"l":34042,"c":34046.5,"v":11.083}
{"ts":1652053320000,"o":34046.5,"h":34047,"l":34030.5,"c":34041,"v":78.808}
{"ts":1652053380000,"o":34041,"h":34044.5,"l":34013,"c":34026,"v":28.558}
{"ts":1652053440000,"o":34026,"h":34044.5,"l":34016,"c":34042.5,"v":39.091}
{"ts":1652053500000,"o":34042.5,"h":34072,"l":34023.5,"c":34023.5,"v":95.512}
{"ts":1652053560000,"o":34023.5,"h":34030,"l":33995,"c":34012,"v":111.306}
{"ts":1652053620000,"o":34012,"h":34023.5,"l":33980.5,"c":33986,"v":87.845}
{"ts":1652053680000,"o":33986,"h":34007.5,"l":33985.5,"c":33991,"v":24.15}
{"ts":1652053740000,"o":33991,"h":34004,"l":33985.5,"c":33986,"v":19.666}
{"ts":1652053800000,"o":33986,"h":33994,"l":33952,"c":33970,"v":57.952}
{"ts":1652053860000,"o":33970,"h":33979,"l":33957,"c":33957,"v":57.321}
{"ts":1652053920000,"o":33957,"h":33957,"l":33904,"c":33920.5,"v":147.652}
{"ts":1652053980000,"o":33920.5,"h":33940,"l":33920.5,"c":33938,"v":34.808}
{"ts":1652054040000,"o":33938,"h":33966.5,"l":33924.5,"c":33966.5,"v":50.304}
{"ts":1652054100000,"o":33966.5,"h":33997,"l":33958,"c":33997,"v":63.956}
{"ts":1652054160000,"o":33997,"h":34025,"l":33996.5,"c":34005.5,"v":96.688}
{"ts":1652054220000,"o":34005.5,"h":34092.5,"l":34005.5,"c":34092,"v":69.532}
{"ts":1652054280000,"o":34092,"h":34140,"l":34092,"c":34104.5,"v":124.465}
{"ts":1652054340000,"o":34104.5,"h":34104.5,"l":34032.5,"c":34032.5,"v":86.203}
{"ts":1652054400000,"o":34032.5,"h":34100,"l":34032.5,"c":34093,"v":113.924}
{"ts":1652054460000,"o":34093,"h":34101.5,"l":34060.5,"c":34065.5,"v":44.051}
{"ts":1652054520000,"o":34065.5,"h":34080,"l":33995.5,"c":34008,"v":116.906}
{"ts":1652054580000,"o":34008,"h":34029.5,"l":33986,"c":34029,"v":55.447}
{"ts":1652054640000,"o":34029,"h":34059.5,"l":34029,"c":34046,"v":22.343}
{"ts":1652054700000,"o":34046,"h":34057,"l":34045.5,"c":34045.5,"v":9.185}
{"ts":1652054760000,"o":34045.5,"h":34050,"l":34035.5,"c":34035.5,"v":14.567}
{"ts":1652054820000,"o":34035.5,"h":34083,"l":34035.5,"c":34082.5,"v":55.03}
{"ts":1652054880000,"o":34082.5,"h":34083,"l":34068.5,"c":34069,"v":13.273}
{"ts":1652054940000,"o":34069,"h":34078.5,"l":34057,"c":34075,"v":22.072}
{"ts":1652055000000,"o":34075,"h":34097.5,"l":34069,"c":34097.5,"v":16.308}
{"ts":1652055060000,"o":34097.5,"h":34176,"l":34097.5,"c":34151,"v":162.737}
{"ts":1652055120000,"o":34151,"h":34153.5,"l":34111.5,"c":34112,"v":112.48}
{"ts":1652055180000,"o":34112,"h":34112,"l":34094,"c":34094,"v":36.193}
{"ts":1652055240000,"o":34094,"h":34107,"l":34086.5,"c":34086.5,"v":31.759}
{"ts":1652055300000,"o":34086.5,"h":34102,"l":34067,"c":34077.5,"v":46.81}
{"ts":1652055360000,"o":34077.5,"h":34096,"l":34077,"c":34085.5,"v":14.139}
{"ts":1652055420000,"o":34085.5,"h":34096,"l":34085,"c":34096,"v":28.822}
{"ts":1652055480000,"o":34096,"h":34106,"l":34084,"c":34084.5,"v":27.816}
{"ts":1652055540000,"o":34084.5,"h":34084.5,"l":34055.5,"c":34064,"v":24.563}
{"ts":1652055600000,"o":34064,"h":34076,"l":34061.5,"c":34076,"v":32.876}
{"ts":1652055660000,"o":34076,"h":34119.5,"l":34076,"c":34119,"v":27.256}
{"ts":1652055720000,"o":34119,"h":34123,"l":34089.5,"c":34090,"v":16.242}
{"ts":1652055780000,"o":34090,"h":34100,"l":34076,"c":34100,"v":28.783}
{"ts":1652055840000,"o":34100,"h":34100,"l":34099,"c":34099,"v":41.703}
{"ts":1652055900000,"o":34099,"h":34099,"l":34068,"c":34068,"v":15.197}
{"ts":1652055960000,"o":34068,"h":34078,"l":34068,"c":34077.5,"v":8.516}
{"ts":1652056020000,"o":34077.5,"h":34096,"l":34077.5,"c":34096,"v":9.75}
{"ts":1652056080000,"o":34096,"h":34096,"l":34089.5,"c":34090,"v":15.604}
{"ts":1652056140000,"o":34090,"h":34090,"l":34067.5,"c":34067.5,"v":25.154}
{"ts":1652056200000,"o":34067.5,"h":34104.5,"l":34057.5,"c":34101.5,"v":72}
{"ts":1652056260000,"o":34101.5,"h":34113,"l":34080,"c":34098.5,"v":121.077}
{"ts":1652056320000,"o":34098.5,"h":34118.5,"l":34093.5,"c":34111.5,"v":125.303}
{"ts":1652056380000,"o":34111.5,"h":34120,"l":34101.5,"c":34113,"v":142.933}
{"ts":1652056440000,"o":34113,"h":34121.5,"l":34105,"c":34116.5,"v":111.377}
{"ts":1652056500000,"o":34116.5,"h":34122,"l":34110,"c":34110.5,"v":22.175}
{"ts":1652056560000,"o":34110.5,"h":34111,"l":34102,"c":34102.5,"v":16.721}
{"ts":1652056620000,"o":34102.5,"h":34116.5,"l":34102,"c":34104,"v":25.226}
{"ts":1652056680000,"o":34104,"h":34125,"l":34104,"c":34121.5,"v":38.308}
{"ts":1652056740000,"o":34121.5,"h":34147.5,"l":34121,"c":34147.5,"v":51.89}
{"ts":1652056800000,"o":34147.5,"h":34149,"l":34134,"c":34134.5,"v":33.519}
{"ts":1652056860000,"o":34134.5,"h":34150,"l":34121,"c":34150,"v":24.6}
{"ts":1652056920000,"o":34150,"h":34160,"l":34135,"c":34145.5,"v":48.814}
{"ts":1652056980000,"o":34145.5,"h":34175,"l":34145.5,"c":34169,"v":64.056}
{"ts":1652057040000,"o":34169,"h":34187.5,"l":34169,"c":34173.5,"v":77.316}
{"ts":1652057100000,"o":34173.5,"h":34193.5,"l":34173.5,"c":34174.5,"v":65.745}
{"ts":1652057160000,"o":34174.5,"h":34175,"l":34153,"c":34153,"v":59.564}
{"ts":1652057220000,"o":34153,"h":34153.5,"l":34150,"c":34150,"v":31.935}
{"ts":1652057280000,"o":34150,"h":34150,"l":34135,"c":34149,"v":40.164}
{"ts":1652057340000,"o":34149,"h":34235,"l":34149,"c":34210.5,"v":293.854}
{"ts":1652057400000,"o":34210.5,"h":34240,"l":34185.5,"c":34232,"v":100.713}
{"ts":1652057460000,"o":34232,"h":34232,"l":34185,"c":34195.5,"v":66.756}
{"ts":1652057520000,"o":34195.5,"h":34200,"l":34187,"c":34187,"v":33.591}
{"ts":1652057580000,"o":34187,"h":34187,"l":34166,"c":34170,"v":95.994}
{"ts":1652057640000,"o":34170,"h":34193.5,"l":34169.5,"c":34193.5,"v":15.289}
{"ts":1652057700000,"o":34193.5,"h":34193.5,"l":34193,"c":34193,"v":6.362}
{"ts":1652057760000,"o":34193,"h":34193,"l":34155.5,"c":34163,"v":57.625}
{"ts":1652057820000,"o":34163,"h":34163.5,"l":34138,"c":34140.5,"v":39.778}
{"ts":1652057880000,"o":34140.5,"h":34141,"l":34138,"c":34138,"v":17.433}
{"ts":1652057940000,"o":34138,"h":34150,"l":34138,"c":34149.5,"v":16.123}
{"ts":1652058000000,"o":34149.5,"h":34150,"l":34139,"c":34139,"v":20.967}
{"ts":1652058060000,"o":34139,"h":34173.5,"l":34125,"c":34173.5,"v":90.253}
{"ts":1652058120000,"o":34173.5,"h":34183,"l":34137,"c":34137,"v":26.236}
{"ts":1652058180000,"o":34137,"h":34147,"l":34128.5,"c":34130,"v":28.201}
{"ts":1652058240000,"o":34130,"h":34136,"l":34125,"c":34125.5,"v":46.213}
{"ts":1652058300000,"o":34125.5,"h":34149.5,"l":34123,"c":34149.5,"v":47.444}
{"ts":1652058360000,"o":34149.5,"h":34155,"l":34143,"c":34154.5,"v":20.105}
{"ts":1652058420000,"o":34154.5,"h":34167,"l":34154.5,"c":34167,"v":17.282}
{"ts":1652058480000,"o":34167,"h":34183,"l":34150,"c":34150,"v":27.092}
{"ts":1652058540000,"o":34150,"h":34150,"l":34130,"c":34130.5,"v":15.266}
{"ts":1652058600000,"o":34130.5,"h":34130.5,"l":34115.5,"c":34125.5,"v":37.539}
{"ts":1652058660000,"o":34125.5,"h":34150,"l":34115.5,"c":34150,"v":91.916}
{"ts":1652058720000,"o":34150,"h":34150,"l":34149,"c":34149.5,"v":12.403}
{"ts":1652058780000,"o":34149.5,"h":34149.5,"l":34127.5,"c":34128,"v":28.86}
{"ts":1652058840000,"o":34128,"h":34136.5,"l":34123,"c":34133.5,"v":18.522}
{"ts":1652058900000,"o":34133.5,"h":34189.5,"l":34133,"c":34184.5,"v":34.866}
{"ts":1652058960000,"o":34184.5,"h":34184.5,"l":34184,"c":34184,"v":35.465}
{"ts":1652059020000,"o":34184,"h":34205.5,"l":34184,"c":34205.5,"v":55.198}
{"ts":1652059080000,"o":34205.5,"h":34215,"l":34193.5,"c":34215,"v":36.344}
{"ts":1652059140000,"o":34215,"h":34224,"l":34210.5,"c":34211.5,"v":48.398}
{"ts":1652059200000,"o":34211.5,"h":34228.5,"l":34211,"c":34225.5,"v":15.586}
{"ts":1652059260000,"o":34225.5,"h":34258,"l":34194.5,"c":34195.5,"v":140.765}
{"ts":1652059320000,"o":34195.5,"h":34202.5,"l":34188,"c":34188.5,"v":11.007}
{"ts":1652059380000,"o":34188.5,"h":34195,"l":34188,"c":34188.5,"v":33.95}
{"ts":1652059440000,"o":34188.5,"h":34188.5,"l":34156,"c":34156,"v":72.588}
{"ts":1652059500000,"o":34156,"h":34177,"l":34154,"c":34170.5,"v":32.175}
{"ts":1652059560000,"o":34170.5,"h":34170.5,"l":34156.5,"c":34162,"v":10.492}
{"ts":1652059620000,"o":34162,"h":34162,"l":34155,"c":34161.5,"v":26.955}
{"ts":1652059680000,"o":34161.5,"h":34162,"l":34152,"c":34152,"v":8.9}
{"ts":1652059740000,"o":34152,"h":34191.5,"l":34152,"c":34170,"v":34.568}
{"ts":1652059800000,"o":34170,"h":34170.5,"l":34170,"c":34170.5,"v":8.498}
{"ts":1652059860000,"o":34170.5,"h":34188.5,"l":34170.5,"c":34188.5,"v":21.511}
{"ts":1652059920000,"o":34188.5,"h":34193.5,"l":34183.5,"c":34184,"v":24.463}
{"ts":1652059980000,"o":34184,"h":34184,"l":34181.5,"c":34182,"v":5.447}
{"ts":1652060040000,"o":34182,"h":34228,"l":34181.5,"c":34228,"v":85.238}
{"ts":1652060100000,"o":34228,"h":34228,"l":34186,"c":34186.5,"v":19.156}
{"ts":1652060160000,"o":34186.5,"h":34186.5,"l":34175,"c":34175,"v":20.948}
{"ts":1652060220000,"o":34175,"h":34175,"l":34128,"c":34144.5,"v":32.97}
{"ts":1652060280000,"o":34144.5,"h":34144.5,"l":34112.5,"c":34130.5,"v":49.219}
{"ts":1652060340000,"o":34130.5,"h":34130.5,"l":34098.5,"c":34098.5,"v":47.643}
{"ts":1652060400000,"o":34098.5,"h":34140,"l":34098.5,"c":34140,"v":52.734}
{"ts":1652060460000,"o":34140,"h":34140,"l":34108.5,"c":34108.5,"v":30.197}
{"ts":1652060520000,"o":34108.5,"h":34110,"l":34101,"c":34106.5,"v":21.516}
{"ts":1652060580000,"o":34106.5,"h":34115,"l":34101,"c":34108.5,"v":26.728}
{"ts":1652060640000,"o":34108.5,"h":34125.5,"l":34098.5,"c":34125,"v":18.678}
{"ts":1652060700000,"o":34125,"h":34125.5,"l":34112,"c":34125,"v":5.598}
{"ts":1652060760000,"o":34125,"h":34125,"l":34107,"c":34107,"v":13.437}
{"ts":1652060820000,"o":34107,"h":34107,"l":34070,"c":34070,"v":57.633}
{"ts":1652060880000,"o":34070,"h":34083,"l":34070,"c":34070,"v":62.868}
{"ts":1652060940000,"o":34070,"h":34074,"l":34063,"c":34070,"v":60.426}
{"ts":1652061000000,"o":34070,"h":34082.5,"l":34069.5,"c":34074.5,"v":22.884}
{"ts":1652061060000,"o":34074.5,"h":34093,"l":34063,"c":34063,"v":35.555}
{"ts":1652061120000,"o":34063,"h":34063.5,"l":34017,"c":34034.5,"v":465.538}
{"ts":1652061180000,"o":34034.5,"h":34059.5,"l":34034.5,"c":34043,"v":40.301}
{"ts":1652061240000,"o":34043,"h":34065.5,"l":34041,"c":34065.5,"v":40.551}
{"ts":1652061300000,"o":34065.5,"h":34075.5,"l":34053.5,"c":34057,"v":18.166}
{"ts":1652061360000,"o":34057,"h":34057,"l":34043,"c":34050,"v":20.75}
{"ts":1652061420000,"o":34050,"h":34057.5,"l":34050,"c":34050.5,"v":14.953}
{"ts":1652061480000,"o":34050.5,"h":34052.5,"l":34044,"c":34052,"v":19.587}
{"ts":1652061540000,"o":34052,"h":34052.5,"l":34042,"c":34042.5,"v":28.811}
{"ts":1652061600000,"o":34042.5,"h":34063.5,"l":34042.5,"c":34063,"v":54.325}
{"ts":1652061660000,"o":34063,"h":34063.5,"l":34020,"c":34021.5,"v":146.525}
{"ts":1652061720000,"o":34021.5,"h":34022,"l":34005,"c":34015.5,"v":100.774}
{"ts":1652061780000,"o":34015.5,"h":34019,"l":34015,"c":34015.5,"v":47.946}
{"ts":1652061840000,"o":34015.5,"h":34015.5,"l":33859.5,"c":33950,"v":515.447}
{"ts":1652061900000,"o":33950,"h":33974,"l":33926,"c":33970,"v":116.108}
{"ts":1652061960000,"o":33970,"h":33981,"l":33964.5,"c":33964.5,"v":41.66}
{"ts":1652062020000,"o":33964.5,"h":33965,"l":33951,"c":33951.5,"v":44.333}
{"ts":1652062080000,"o":33951.5,"h":33951.5,"l":33916.5,"c":33934,"v":172.95}
{"ts":1652062140000,"o":33934,"h":33934,"l":33842.5,"c":33889,"v":272.226}
{"ts":1652062200000,"o":33889,"h":33903.5,"l":33871,"c":33873.5,"v":111.201}
{"ts":1652062260000,"o":33873.5,"h":33906,"l":33873.5,"c":33890.5,"v":97.25}
{"ts":1652062320000,"o":33890.5,"h":33900,"l":33844,"c":33855.5,"v":168.951}
{"ts":1652062380000,"o":33855.5,"h":33910.5,"l":33828,"c":33877,"v":148.221}
{"ts":1652062440000,"o":33877,"h":33916,"l":33874,"c":33916,"v":84.293}
{"ts":1652062500000,"o":33916,"h":33916,"l":33890,"c":33890,"v":46.835}
{"ts":1652062560000,"o":33890,"h":33895,"l":33863,"c":33871.5,"v":81.156}
{"ts":1652062620000,"o":33871.5,"h":33908,"l":33859,"c":33881.5,"v":131.649}
{"ts":1652062680000,"o":33881.5,"h":33882,"l":33863,"c":33863.5,"v":34.587}
{"ts":1652062740000,"o":33863.5,"h":33873,"l":33860.5,"c":33861,"v":32.785}
{"ts":1652062800000,"o":33861,"h":33863,"l":33850,"c":33850,"v":67.944}
{"ts":1652062860000,"o":33850,"h":33850,"l":33824,"c":33824,"v":39.095}
{"ts":1652062920000,"o":33824,"h":33836.5,"l":33808,"c":33836,"v":117.239}
{"ts":1652062980000,"o":33836,"h":33887,"l":33836,"c":33843.5,"v":97.432}
{"ts":1652063040000,"o":33843.5,"h":33872.5,"l":33820,"c":33820,"v":145.355}
{"ts":1652063100000,"o":33820,"h":33825.5,"l":33812.5,"c":33813,"v":43.088}
{"ts":1652063160000,"o":33813,"h":33813,"l":33738,"c":33745.5,"v":328.328}
{"ts":1652063220000,"o":33745.5,"h":33759,"l":33701,"c":33734,"v":372.418}
{"ts":1652063280000,"o":33734,"h":33738.5,"l":33453,"c":33507.5,"v":2144.046}
{"ts":1652063340000,"o":33507.5,"h":33594.5,"l":33405.5,"c":33545,"v":783.076}
{"ts":1652063400000,"o":33545,"h":33652,"l":33487.5,"c":33619.5,"v":528.265}
{"ts":1652063460000,"o":33619.5,"h":33670,"l":33605,"c":33626,"v":250.187}
{"ts":1652063520000,"o":33626,"h":33626,"l":33521.5,"c":33569.5,"v":159.532}
{"ts":1652063580000,"o":33569.5,"h":33584,"l":33541,"c":33574,"v":220.7}
{"ts":1652063640000,"o":33574,"h":33660,"l":33574,"c":33608,"v":239.292}
{"ts":1652063700000,"o":33608,"h":33617.5,"l":33580,"c":33597.5,"v":86.218}
{"ts":1652063760000,"o":33597.5,"h":33599.5,"l":33512,"c":33521.5,"v":251.211}
{"ts":1652063820000,"o":33521.5,"h":33529,"l":33450,"c":33513,"v":339.59}
{"ts":1652063880000,"o":33513,"h":33529.5,"l":33455,"c":33465,"v":228.79}
{"ts":1652063940000,"o":33465,"h":33465,"l":33340,"c":33454.5,"v":906.986}
{"ts":1652064000000,"o":33454.5,"h":33484,"l":33408.5,"c":33478,"v":292.844}
{"ts":1652064060000,"o":33478,"h":33555,"l":33461,"c":33540,"v":326.844}
{"ts":1652064120000,"o":33540,"h":33554,"l":33517,"c":33528,"v":124.834}
{"ts":1652064180000,"o":33528,"h":33528,"l":33471.5,"c":33482.5,"v":149.051}
{"ts":1652064240000,"o":33482.5,"h":33510,"l":33476,"c":33476.5,"v":71.35}
{"ts":1652064300000,"o":33476.5,"h":33553.5,"l":33476,"c":33511,"v":167.756}
{"ts":1652064360000,"o":33511,"h":33511.5,"l":33418,"c":33487.5,"v":152.331}
{"ts":1652064420000,"o":33487.5,"h":33496,"l":33409,"c":33428,"v":111.112}
{"ts":1652064480000,"o":33428,"h":33459,"l":33386.5,"c":33453.5,"v":135.723}
{"ts":1652064540000,"o":33453.5,"h":33470,"l":33438.5,"c":33438.5,"v":81.414}
{"ts":1652064600000,"o":33438.5,"h":33455.5,"l":33396,"c":33432.5,"v":130.53}
{"ts":1652064660000,"o":33432.5,"h":33433,"l":33357,"c":33401,"v":241.351}
{"ts":1652064720000,"o":33401,"h":33401.5,"l":33316,"c":33357,"v":402.964}
{"ts":1652064780000,"o":33357,"h":33410,"l":33307.5,"c":33395,"v":359.605}
{"ts":1652064840000,"o":33395,"h":33442,"l":33394.5,"c":33420.5,"v":145.407}
{"ts":1652064900000,"o":33420.5,"h":33420.5,"l":33357.5,"c":33387,"v":246.483}
{"ts":1652064960000,"o":33387,"h":33387,"l":33255,"c":33314.5,"v":747.318}
{"ts":1652065020000,"o":33314.5,"h":33428,"l":33314,"c":33428,"v":262.598}
{"ts":1652065080000,"o":33428,"h":33480,"l":33428,"c":33445.5,"v":221.026}
{"ts":1652065140000,"o":33445.5,"h":33517.5,"l":33425,"c":33505.5,"v":165.707}
{"ts":1652065200000,"o":33505.5,"h":33506,"l":33438,"c":33473.5,"v":163.621}
{"ts":1652065260000,"o":33473.5,"h":33473.5,"l":33416,"c":33438,"v":162.267}
{"ts":1652065320000,"o":33438,"h":33449.5,"l":33403,"c":33403.5,"v":100.473}
{"ts":1652065380000,"o":33403.5,"h":33445,"l":33403,"c":33440.5,"v":105.309}
{"ts":1652065440000,"o":33440.5,"h":33469,"l":33440.5,"c":33445,"v":40.957}
{"ts":1652065500000,"o":33445,"h":33494.5,"l":33417.5,"c":33494.5,"v":121.303}
{"ts":1652065560000,"o":33494.5,"h":33539,"l":33469.5,"c":33483.5,"v":363.095}
{"ts":1652065620000,"o":33483.5,"h":33591.5,"l":33483.5,"c":33565,"v":277.803}
{"ts":1652065680000,"o":33565,"h":33626.5,"l":33540,"c":33578.5,"v":334.85}
{"ts":1652065740000,"o":33578.5,"h":33617,"l":33575.5,"c":33602.5,"v":134.458}
{"ts":1652065800000,"o":33602.5,"h":33625,"l":33590,"c":33596,"v":126.694}
{"ts":1652065860000,"o":33596,"h":33619,"l":33577.5,"c":33617.5,"v":74.362}
{"ts":1652065920000,"o":33617.5,"h":33714.5,"l":33617,"c":33621.5,"v":309.12}
{"ts":1652065980000,"o":33621.5,"h":33637,"l":33576,"c":33637,"v":166.811}
{"ts":1652066040000,"o":33637,"h":33638,"l":33570,"c":33588.5,"v":100.587}
{"ts":1652066100000,"o":33588.5,"h":33650,"l":33588.5,"c":33641.5,"v":142.596}
{"ts":1652066160000,"o":33641.5,"h":33700,"l":33620,"c":33677.5,"v":130.591}
{"ts":1652066220000,"o":33677.5,"h":33772,"l":33668.5,"c":33742,"v":209.543}
{"ts":1652066280000,"o":33742,"h":33742.5,"l":33709,"c":33741,"v":119.336}
{"ts":1652066340000,"o":33741,"h":33771,"l":33720.5,"c":33723.5,"v":166.549}
{"ts":1652066400000,"o":33723.5,"h":33724,"l":33675,"c":33675,"v":88.186}
{"ts":1652066460000,"o":33675,"h":33796,"l":33656,"c":33758.5,"v":379.595}
{"ts":1652066520000,"o":33758.5,"h":33758.5,"l":33713,"c":33714,"v":94.625}
{"ts":1652066580000,"o":33714,"h":33775,"l":33700,"c":33761,"v":176.828}
{"ts":1652066640000,"o":33761,"h":33826,"l":33758.5,"c":33758.5,"v":319.534}
{"ts":1652066700000,"o":33758.5,"h":33778,"l":33750,"c":33750.5,"v":72.368}
{"ts":1652066760000,"o":33750.5,"h":33752,"l":33717,"c":33745,"v":73.153}
{"ts":1652066820000,"o":33745,"h":33745,"l":33700,"c":33708.5,"v":72.582}
{"ts":1652066880000,"o":33708.5,"h":33712.5,"l":33700,"c":33704.5,"v":48.56}
{"ts":1652066940000,"o":33704.5,"h":33710,"l":33686,"c":33696,"v":47.687}
{"ts":1652067000000,"o":33696,"h":33729,"l":33696,"c":33720,"v":58.43}
{"ts":1652067060000,"o":33720,"h":33755,"l":33701.5,"c":33754.5,"v":85.662}
{"ts":1652067120000,"o":33754.5,"h":33755,"l":33720,"c":33732,"v":35.552}
{"ts":1652067180000,"o":33732,"h":33760,"l":33731.5,"c":33760,"v":36.585}
{"ts":1652067240000,"o":33760,"h":33807.5,"l":33760,"c":33804,"v":100.38}
{"ts":1652067300000,"o":33804,"h":33804,"l":33760.5,"c":33769,"v":42.667}
{"ts":1652067360000,"o":33769,"h":33807.5,"l":33747,"c":33788.5,"v":103.912}
{"ts":1652067420000,"o":33788.5,"h":33813.5,"l":33780.5,"c":33787.5,"v":77.219}
{"ts":1652067480000,"o":33787.5,"h":33800,"l":33781,"c":33781,"v":18.219}
{"ts":1652067540000,"o":33781,"h":33781.5,"l":33733,"c":33733,"v":67.161}
{"ts":1652067600000,"o":33733,"h":33754,"l":33724.5,"c":33737.5,"v":63.412}
{"ts":1652067660000,"o":33737.5,"h":33738,"l":33705,"c":33705,"v":41.695}
{"ts":1652067720000,"o":33705,"h":33707.5,"l":33705,"c":33705,"v":34.709}
{"ts":1652067780000,"o":33705,"h":33705.5,"l":33654,"c":33654,"v":120.279}
{"ts":1652067840000,"o":33654,"h":33672.5,"l":33631.5,"c":33672.5,"v":146.756}
{"ts":1652067900000,"o":33672.5,"h":33675,"l":33596.5,"c":33605.5,"v":137.518}
{"ts":1652067960000,"o":33605.5,"h":33608.5,"l":33571,"c":33576,"v":203.327}
{"ts":1652068020000,"o":33576,"h":33600,"l":33576,"c":33600,"v":53.896}
{"ts":1652068080000,"o":33600,"h":33607,"l":33568,"c":33568,"v":66.659}
{"ts":1652068140000,"o":33568,"h":33607,"l":33560,"c":33606.5,"v":69.778}
{"ts":1652068200000,"o":33606.5,"h":33610.5,"l":33567,"c":33574,"v":29.256}
{"ts":1652068260000,"o":33574,"h":33631.5,"l":33573.5,"c":33631.5,"v":41.524}
{"ts":1652068320000,"o":33631.5,"h":33638.5,"l":33584.5,"c":33587,"v":61.959}
{"ts":1652068380000,"o":33587,"h":33594,"l":33586.5,"c":33594,"v":41.182}
{"ts":1652068440000,"o":33594,"h":33594,"l":33570,"c":33587.5,"v":62.183}
{"ts":1652068500000,"o":33587.5,"h":33588,"l":33561,"c":33587.5,"v":50.435}
{"ts":1652068560000,"o":33587.5,"h":33611.5,"l":33587.5,"c":33604.5,"v":32.117}
{"ts":1652068620000,"o":33604.5,"h":33605,"l":33587,"c":33587,"v":6.697}
{"ts":1652068680000,"o":33587,"h":33587.5,"l":33538,"c":33560,"v":57.138}
{"ts":1652068740000,"o":33560,"h":33560,"l":33559.5,"c":33559.5,"v":25.17}
{"ts":1652068800000,"o":33559.5,"h":33577.5,"l":33550,"c":33553,"v":36.483}
{"ts":1652068860000,"o":33553,"h":33553.5,"l":33536,"c":33536,"v":42.297}
{"ts":1652068920000,"o":33536,"h":33540,"l":33516.5,"c":33539.5,"v":83.101}
{"ts":1652068980000,"o":33539.5,"h":33550,"l":33522,"c":33522,"v":39.39}
{"ts":1652069040000,"o":33522,"h":33532.5,"l":33517,"c":33526.5,"v":72.872}
{"ts":1652069100000,"o":33526.5,"h":33527,"l":33517,"c":33520,"v":24.18}
{"ts":1652069160000,"o":33520,"h":33631.5,"l":33519.5,"c":33631.5,"v":153.13}
{"ts":1652069220000,"o":33631.5,"h":33681.5,"l":33617,"c":33654.5,"v":240.812}
{"ts":1652069280000,"o":33654.5,"h":33656,"l":33586,"c":33609.5,"v":69.75}
{"ts":1652069340000,"o":33609.5,"h":33675.5,"l":33609.5,"c":33664,"v":100.905}
{"ts":1652069400000,"o":33664,"h":33738,"l":33664,"c":33738,"v":186.798}
{"ts":1652069460000,"o":33738,"h":33765,"l":33702.5,"c":33764.5,"v":127.56}
{"ts":1652069520000,"o":33764.5,"h":33766.5,"l":33741.5,"c":33753.5,"v":68.582}
{"ts":1652069580000,"o":33753.5,"h":33765.5,"l":33753.5,"c":33761.5,"v":52.809}
{"ts":1652069640000,"o":33761.5,"h":33799,"l":33761.5,"c":33797,"v":85.552}
{"ts":1652069700000,"o":33797,"h":33797,"l":33745,"c":33745,"v":88.768}
{"ts":1652069760000,"o":33745,"h":33758,"l":33745,"c":33745.5,"v":31.652}
{"ts":1652069820000,"o":33745.5,"h":33800,"l":33745,"c":33785,"v":56.886}
{"ts":1652069880000,"o":33785,"h":33785.5,"l":33750,"c":33750,"v":38.54}
{"ts":1652069940000,"o":33750,"h":33828,"l":33750,"c":33822,"v":127.65}
{"ts":1652070000000,"o":33822,"h":33836,"l":33794.5,"c":33794.5,"v":129.607}
{"ts":1652070060000,"o":33794.5,"h":33805.5,"l":33783.5,"c":33783.5,"v":49.962}
{"ts":1652070120000,"o":33783.5,"h":33791,"l":33767,"c":33780,"v":39.651}
{"ts":1652070180000,"o":33780,"h":33780,"l":33767,"c":33767,"v":40.346}
{"ts":1652070240000,"o":33767,"h":33780,"l":33760.5,"c":33775,"v":34.89}
{"ts":1652070300000,"o":33775,"h":33824,"l":33756,"c":33807,"v":113.832}
{"ts":1652070360000,"o":33807,"h":33807.5,"l":33765.5,"c":33803,"v":88.34}
{"ts":1652070420000,"o":33803,"h":33803,"l":33785,"c":33789,"v":19.025}
{"ts":1652070480000,"o":33789,"h":33792.5,"l":33775,"c":33777.5,"v":20.616}
{"ts":1652070540000,"o":33777.5,"h":33778,"l":33777.5,"c":33777.5,"v":7.643}
{"ts":1652070600000,"o":33777.5,"h":33800,"l":33777.5,"c":33793.5,"v":62.802}
{"ts":1652070660000,"o":33793.5,"h":33793.5,"l":33793,"c":33793.5,"v":21.052}
{"ts":1652070720000,"o":33793.5,"h":33793.5,"l":33793,"c":33793.5,"v":17.37}
{"ts":1652070780000,"o":33793.5,"h":33793.5,"l":33757,"c":33766,"v":71.591}
{"ts":1652070840000,"o":33766,"h":33766.5,"l":33761,"c":33761,"v":22.187}
{"ts":1652070900000,"o":33761,"h":33761.5,"l":33756.5,"c":33761,"v":32.058}
{"ts":1652070960000,"o":33761,"h":33779.5,"l":33757,"c":33764.5,"v":32.9}
{"ts":1652071020000,"o":33764.5,"h":33764.5,"l":33746,"c":33746,"v":22.384}
{"ts":1652071080000,"o":33746,"h":33760,"l":33740,"c":33744,"v":58.713}
{"ts":1652071140000,"o":33744,"h":33753.5,"l":33730.5,"c":33730.5,"v":69.603}
{"ts":1652071200000,"o":33730.5,"h":33730.5,"l":33697.5,"c":33702,"v":127.257}
{"ts":1652071260000,"o":33702,"h":33707.5,"l":33685,"c":33702,"v":64.281}
{"ts":1652071320000,"o":33702,"h":33709,"l":33684.5,"c":33685,"v":41.31}
{"ts":1652071380000,"o":33685,"h":33720,"l":33684.5,"c":33720,"v":44.845}
{"ts":1652071440000,"o":33720,"h":33728.5,"l":33712,"c":33712.5,"v":25.062}
{"ts":1652071500000,"o":33712.5,"h":33712.5,"l":33675,"c":33675.5,"v":32.758}
{"ts":1652071560000,"o":33675.5,"h":33706,"l":33675,"c":33690,"v":34.218}
{"ts":1652071620000,"o":33690,"h":33700,"l":33681.5,"c":33699.5,"v":50.258}
{"ts":1652071680000,"o":33699.5,"h":33700,"l":33680.5,"c":33680.5,"v":14.213}
{"ts":1652071740000,"o":33680.5,"h":33681,"l":33658,"c":33659.5,"v":38.662}
{"ts":1652071800000,"o":33659.5,"h":33676.5,"l":33655,"c":33676,"v":79.431}
{"ts":1652071860000,"o":33676,"h":33685.5,"l":33676,"c":33680.5,"v":18.857}
{"ts":1652071920000,"o":33680.5,"h":33680.5,"l":33675.5,"c":33679,"v":12.412}
{"ts":1652071980000,"o":33679,"h":33679,"l":33664,"c":33664,"v":21.13}
{"ts":1652072040000,"o":33664,"h":33664.5,"l":33644,"c":33644,"v":23.086}
{"ts":1652072100000,"o":33644,"h":33644.5,"l":33629,"c":33642,"v":90.559}
{"ts":1652072160000,"o":33642,"h":33664,"l":33639.5,"c":33664,"v":87.151}
{"ts":1652072220000,"o":33664,"h":33664,"l":33650,"c":33653,"v":16.343}
{"ts":1652072280000,"o":33653,"h":33668.5,"l":33653,"c":33668,"v":26.834}
{"ts":1652072340000,"o":33668,"h":33668.5,"l":33643,"c":33643.5,"v":39.875}
{"ts":1652072400000,"o":33643.5,"h":33670,"l":33643,"c":33670,"v":23.128}
{"ts":1652072460000,"o":33670,"h":33713.5,"l":33669.5,"c":33706,"v":138.409}
{"ts":1652072520000,"o":33706,"h":33739,"l":33706,"c":33727.5,"v":118.531}
{"ts":1652072580000,"o":33727.5,"h":33733,"l":33721.5,"c":33721.5,"v":9.726}
{"ts":1652072640000,"o":33721.5,"h":33722,"l":33668.5,"c":33674.5,"v":53.394}
{"ts":1652072700000,"o":33674.5,"h":33687,"l":33667,"c":33670,"v":45.284}
{"ts":1652072760000,"o":33670,"h":33715,"l":33669.5,"c":33715,"v":32.009}
{"ts":1652072820000,"o":33715,"h":33722,"l":33684.5,"c":33698.5,"v":35.506}
{"ts":1652072880000,"o":33698.5,"h":33726,"l":33698,"c":33726,"v":59.347}
{"ts":1652072940000,"o":33726,"h":33731,"l":33704,"c":33731,"v":32.783}
{"ts":1652073000000,"o":33731,"h":33731,"l":33702,"c":33702,"v":10.202}
{"ts":1652073060000,"o":33702,"h":33702.5,"l":33651.5,"c":33654,"v":45.573}
{"ts":1652073120000,"o":33654,"h":33654.5,"l":33622,"c":33622,"v":64.323}
{"ts":1652073180000,"o":33622,"h":33630,"l":33603,"c":33603.5,"v":43.597}
{"ts":1652073240000,"o":33603.5,"h":33626.5,"l":33603,"c":33626.5,"v":79.706}
{"ts":1652073300000,"o":33626.5,"h":33626.5,"l":33598,"c":33600,"v":54.95}
{"ts":1652073360000,"o":33600,"h":33610,"l":33600,"c":33603,"v":27.342}
{"ts":1652073420000,"o":33603,"h":33628,"l":33602.5,"c":33610.5,"v":26.261}
{"ts":1652073480000,"o":33610.5,"h":33643.5,"l":33602.5,"c":33626.5,"v":35.783}
{"ts":1652073540000,"o":33626.5,"h":33674.5,"l":33626.5,"c":33669,"v":59.918}
{"ts":1652073600000,"o":33669,"h":33669,"l":33620.5,"c":33620.5,"v":37.169}
{"ts":1652073660000,"o":33620.5,"h":33621,"l":33585.5,"c":33597,"v":85.453}
{"ts":1652073720000,"o":33597,"h":33597,"l":33562.5,"c":33587.5,"v":58.032}
{"ts":1652073780000,"o":33587.5,"h":33587.5,"l":33552,"c":33567,"v":37.117}
{"ts":1652073840000,"o":33567,"h":33582,"l":33566.5,"c":33574.5,"v":59.611}
{"ts":1652073900000,"o":33574.5,"h":33590,"l":33574,"c":33590,"v":27.311}
{"ts":1652073960000,"o":33590,"h":33600,"l":33589.5,"c":33593,"v":19.885}
{"ts":1652074020000,"o":33593,"h":33600,"l":33593,"c":33599.5,"v":18.341}
{"ts":1652074080000,"o":33599.5,"h":33606.5,"l":33596,"c":33606.5,"v":15.047}
{"ts":1652074140000,"o":33606.5,"h":33607,"l":33606.5,"c":33606.5,"v":9.218}
{"ts":1652074200000,"o":33606.5,"h":33607,"l":33554,"c":33581,"v":63.404}
{"ts":1652074260000,"o":33581,"h":33588,"l":33571,"c":33587.5,"v":34.42}
{"ts":1652074320000,"o":33587.5,"h":33588,"l":33558,"c":33558,"v":14.199}
{"ts":1652074380000,"o":33558,"h":33580.5,"l":33535,"c":33580.5,"v":85.758}
{"ts":1652074440000,"o":33580.5,"h":33606,"l":33580.5,"c":33591.5,"v":29.275}
{"ts":1652074500000,"o":33591.5,"h":33591.5,"l":33550,"c":33559.5,"v":41.292}
{"ts":1652074560000,"o":33559.5,"h":33563,"l":33530,"c":33534.5,"v":37.586}
{"ts":1652074620000,"o":33534.5,"h":33549,"l":33534,"c":33547.5,"v":21.126}
{"ts":1652074680000,"o":33547.5,"h":33556,"l":33534.5,"c":33535,"v":78.479}
{"ts":1652074740000,"o":33535,"h":33562,"l":33535,"c":33544,"v":59.104}
{"ts":1652074800000,"o":33544,"h":33544.5,"l":33484,"c":33505.5,"v":144.39}
{"ts":1652074860000,"o":33505.5,"h":33519.5,"l":33492,"c":33509,"v":30.517}
{"ts":1652074920000,"o":33509,"h":33568.5,"l":33459,"c":33550.5,"v":172.122}
{"ts":1652074980000,"o":33550.5,"h":33579.5,"l":33540.5,"c":33571,"v":47.544}
{"ts":1652075040000,"o":33571,"h":33588,"l":33542.5,"c":33543,"v":29.262}
{"ts":1652075100000,"o":33543,"h":33568.5,"l":33542.5,"c":33563,"v":63.407}
{"ts":1652075160000,"o":33563,"h":33567,"l":33550,"c":33566.5,"v":6.682}
{"ts":1652075220000,"o":33566.5,"h":33586,"l":33560.5,"c":33562,"v":67.194}
{"ts":1652075280000,"o":33562,"h":33575.5,"l":33551,"c":33551,"v":11.556}
{"ts":1652075340000,"o":33551,"h":33551.5,"l":33444,"c":33476.5,"v":167.196}
{"ts":1652075400000,"o":33476.5,"h":33531.5,"l":33476.5,"c":33490,"v":79.072}
{"ts":1652075460000,"o":33490,"h":33505.5,"l":33489.5,"c":33499.5,"v":111.757}
{"ts":1652075520000,"o":33499.5,"h":33516.5,"l":33495.5,"c":33516.5,"v":29.491}
{"ts":1652075580000,"o":33516.5,"h":33530,"l":33500,"c":33500,"v":43.302}
{"ts":1652075640000,"o":33500,"h":33534.5,"l":33494.5,"c":33526,"v":101.223}
{"ts":1652075700000,"o":33526,"h":33540,"l":33506,"c":33540,"v":26.69}
{"ts":1652075760000,"o":33540,"h":33540,"l":33527.5,"c":33528.5,"v":23.683}
{"ts":1652075820000,"o":33528.5,"h":33528.5,"l":33509,"c":33517.5,"v":18.89}
{"ts":1652075880000,"o":33517.5,"h":33517.5,"l":33488.5,"c":33499.5,"v":30.826}
{"ts":1652075940000,"o":33499.5,"h":33519.5,"l":33499.5,"c":33519.5,"v":26.374}
{"ts":1652076000000,"o":33519.5,"h":33539,"l":33503,"c":33503.5,"v":35.331}
{"ts":1652076060000,"o":33503.5,"h":33513,"l":33500,"c":33513,"v":76.318}
{"ts":1652076120000,"o":33513,"h":33558.5,"l":33512.5,"c":33555,"v":140.498}
{"ts":1652076180000,"o":33555,"h":33607,"l":33539.5,"c":33582.5,"v":255.398}
{"ts":1652076240000,"o":33582.5,"h":33587.5,"l":33555.5,"c":33556,"v":38.192}
{"ts":1652076300000,"o":33556,"h":33589.5,"l":33555.5,"c":33571.5,"v":36.637}
{"ts":1652076360000,"o":33571.5,"h":33572,"l":33525,"c":33534.5,"v":33.38}
{"ts":1652076420000,"o":33534.5,"h":33539.5,"l":33410,"c":33473,"v":299.335}
{"ts":1652076480000,"o":33473,"h":33480.5,"l":33442,"c":33456,"v":110.136}
{"ts":1652076540000,"o":33456,"h":33488,"l":33441,"c":33441,"v":100.817}
{"ts":1652076600000,"o":33441,"h":33441.5,"l":33390,"c":33396,"v":179.521}
{"ts":1652076660000,"o":33396,"h":33416.5,"l":33360,"c":33371,"v":262.743}
{"ts":1652076720000,"o":33371,"h":33431.5,"l":33371,"c":33382,"v":219.854}
{"ts":1652076780000,"o":33382,"h":33437,"l":33378.5,"c":33419,"v":72.241}
{"ts":1652076840000,"o":33419,"h":33419,"l":33384,"c":33384,"v":59.256}
{"ts":1652076900000,"o":33384,"h":33413.5,"l":33350,"c":33358,"v":82.185}
{"ts":1652076960000,"o":33358,"h":33384.5,"l":33340,"c":33360,"v":133.637}
{"ts":1652077020000,"o":33360,"h":33371,"l":33340,"c":33371,"v":57.504}
{"ts":1652077080000,"o":33371,"h":33420,"l":33370.5,"c":33419.5,"v":67.843}
{"ts":1652077140000,"o":33419.5,"h":33459.5,"l":33419.5,"c":33455,"v":117.633}
{"ts":1652077200000,"o":33455,"h":33455,"l":33389,"c":33407,"v":137.302}
{"ts":1652077260000,"o":33407,"h":33423,"l":33404,"c":33420.5,"v":22.957}
{"ts":1652077320000,"o":33420.5,"h":33425,"l":33403.5,"c":33403.5,"v":17.691}
{"ts":1652077380000,"o":33403.5,"h":33409.5,"l":33390,"c":33409,"v":30.305}
{"ts":1652077440000,"o":33409,"h":33426,"l":33409,"c":33425.5,"v":75.705}
{"ts":1652077500000,"o":33425.5,"h":33445.5,"l":33425.5,"c":33432.5,"v":46.748}
{"ts":1652077560000,"o":33432.5,"h":33432.5,"l":33408.5,"c":33409,"v":18.65}
{"ts":1652077620000,"o":33409,"h":33414,"l":33399.5,"c":33414,"v":22.483}
{"ts":1652077680000,"o":33414,"h":33440.5,"l":33413.5,"c":33431.5,"v":48.262}
{"ts":1652077740000,"o":33431.5,"h":33431.5,"l":33415,"c":33415,"v":30.975}
{"ts":1652077800000,"o":33415,"h":33465.5,"l":33400.5,"c":33459.5,"v":117.203}
{"ts":1652077860000,"o":33459.5,"h":33491,"l":33459.5,"c":33491,"v":77.235}
{"ts":1652077920000,"o":33491,"h":33510,"l":33479,"c":33508.5,"v":129.292}
{"ts":1652077980000,"o":33508.5,"h":33520,"l":33495,"c":33495,"v":51.104}
{"ts":1652078040000,"o":33495,"h":33500.5,"l":33481,"c":33490,"v":95.373}
{"ts":1652078100000,"o":33490,"h":33491.5,"l":33452,"c":33491,"v":36.819}
{"ts":1652078160000,"o":33491,"h":33512,"l":33479.5,"c":33501.5,"v":88.943}
{"ts":1652078220000,"o":33501.5,"h":33510,"l":33487,"c":33487,"v":45.095}
{"ts":1652078280000,"o":33487,"h":33494,"l":33459,"c":33476,"v":66.298}
{"ts":1652078340000,"o":33476,"h":33486.5,"l":33474,"c":33480.5,"v":11.367}
{"ts":1652078400000,"o":33480.5,"h":33488.5,"l":33433,"c":33441.5,"v":36.908}
{"ts":1652078460000,"o":33441.5,"h":33457,"l":33421,"c":33424.5,"v":33.769}
{"ts":1652078520000,"o":33424.5,"h":33424.5,"l":33403,"c":33423,"v":79.108}
{"ts":1652078580000,"o":33423,"h":33438,"l":33422.5,"c":33428.5,"v":37.409}
{"ts":1652078640000,"o":33428.5,"h":33449,"l":33421,"c":33449,"v":23.363}
{"ts":1652078700000,"o":33449,"h":33504,"l":33448.5,"c":33504,"v":103.104}
{"ts":1652078760000,"o":33504,"h":33519,"l":33486,"c":33519,"v":50.905}
{"ts":1652078820000,"o":33519,"h":33570,"l":33519,"c":33554,"v":183.025}
{"ts":1652078880000,"o":33554,"h":33554.5,"l":33538,"c":33544.5,"v":51.872}
{"ts":1652078940000,"o":33544.5,"h":33589.5,"l":33541.5,"c":33552,"v":82.359}
{"ts":1652079000000,"o":33552,"h":33567.5,"l":33550,"c":33550.5,"v":60.843}
{"ts":1652079060000,"o":33550.5,"h":33550.5,"l":33549.5,"c":33550,"v":17.858}
{"ts":1652079120000,"o":33550,"h":33573,"l":33549.5,"c":33568.5,"v":33.583}
{"ts":1652079180000,"o":33568.5,"h":33587,"l":33566.5,"c":33586.5,"v":46.833}
{"ts":1652079240000,"o":33586.5,"h":33589,"l":33582.5,"c":33582.5,"v":45.357}
{"ts":1652079300000,"o":33582.5,"h":33583,"l":33562.5,"c":33574,"v":51.307}
{"ts":1652079360000,"o":33574,"h":33580,"l":33550,"c":33580,"v":32.24}
{"ts":1652079420000,"o":33580,"h":33588,"l":33551,"c":33551.5,"v":20.389}
{"ts":1652079480000,"o":33551.5,"h":33566.5,"l":33551,"c":33566,"v":8.877}
{"ts":1652079540000,"o":33566,"h":33573.5,"l":33561.5,"c":33572.5,"v":26.522}
{"ts":1652079600000,"o":33572.5,"h":33606,"l":33561,"c":33606,"v":94.776}
{"ts":1652079660000,"o":33606,"h":33634,"l":33605.5,"c":33622.5,"v":173.138}
{"ts":1652079720000,"o":33622.5,"h":33669,"l":33617,"c":33668.5,"v":115.859}
{"ts":1652079780000,"o":33668.5,"h":33749.5,"l":33668.5,"c":33718,"v":262.13}
{"ts":1652079840000,"o":33718,"h":33718.5,"l":33675,"c":33679.5,"v":197.021}
{"ts":1652079900000,"o":33679.5,"h":33680,"l":33660,"c":33660,"v":33.685}
{"ts":1652079960000,"o":33660,"h":33693,"l":33660,"c":33693,"v":37.77}
{"ts":1652080020000,"o":33693,"h":33699,"l":33683.5,"c":33698.5,"v":22.184}
{"ts":1652080080000,"o":33698.5,"h":33699,"l":33663.5,"c":33667,"v":52.768}
{"ts":1652080140000,"o":33667,"h":33684,"l":33661,"c":33684,"v":53.796}
{"ts":1652080200000,"o":33684,"h":33727,"l":33683.5,"c":33718,"v":144.968}
{"ts":1652080260000,"o":33718,"h":33746.5,"l":33717.5,"c":33724,"v":84.532}
{"ts":1652080320000,"o":33724,"h":33730.5,"l":33706,"c":33706,"v":33.927}
{"ts":1652080380000,"o":33706,"h":33721,"l":33697.5,"c":33710.5,"v":33.406}
{"ts":1652080440000,"o":33710.5,"h":33711,"l":33692,"c":33692,"v":23.392}
{"ts":1652080500000,"o":33692,"h":33698.5,"l":33676,"c":33677,"v":37.726}
{"ts":1652080560000,"o":33677,"h":33677.5,"l":33637.5,"c":33638,"v":137.294}
{"ts":1652080620000,"o":33638,"h":33638,"l":33595,"c":33599,"v":208.442}
{"ts":1652080680000,"o":33599,"h":33601,"l":33580,"c":33580.5,"v":60.421}
{"ts":1652080740000,"o":33580.5,"h":33600,"l":33580,"c":33581,"v":100.533}
{"ts":1652080800000,"o":33581,"h":33581.5,"l":33536.5,"c":33556.5,"v":186.689}
{"ts":1652080860000,"o":33556.5,"h":33556.5,"l":33538,"c":33542.5,"v":62.157}
{"ts":1652080920000,"o":33542.5,"h":33545,"l":33537.5,"c":33545,"v":68.092}
{"ts":1652080980000,"o":33545,"h":33545,"l":33540,"c":33540,"v":46.834}
{"ts":1652081040000,"o":33540,"h":33540.5,"l":33531.5,"c":33539.5,"v":90.575}
{"ts":1652081100000,"o":33539.5,"h":33540,"l":33522.5,"c":33530,"v":69.192}
{"ts":1652081160000,"o":33530,"h":33581,"l":33529,"c":33581,"v":102.797}
{"ts":1652081220000,"o":33581,"h":33597,"l":33514,"c":33514,"v":143.145}
{"ts":1652081280000,"o":33514,"h":33541.5,"l":33490.5,"c":33541.5,"v":174.055}
{"ts":1652081340000,"o":33541.5,"h":33541.5,"l":33522,"c":33538,"v":53.511}
{"ts":1652081400000,"o":33538,"h":33542.5,"l":33530,"c":33530,"v":31.789}
{"ts":1652081460000,"o":33530,"h":33533.5,"l":33517,"c":33533.5,"v":22.541}
{"ts":1652081520000,"o":33533.5,"h":33614,"l":33533,"c":33614,"v":110.548}
{"ts":1652081580000,"o":33614,"h":33649,"l":33614,"c":33629.5,"v":132.028}
{"ts":1652081640000,"o":33629.5,"h":33630,"l":33575,"c":33597,"v":161.92}
{"ts":1652081700000,"o":33597,"h":33614.5,"l":33537.5,"c":33614.5,"v":108.002}
{"ts":1652081760000,"o":33614.5,"h":33616.5,"l":33600.5,"c":33613.5,"v":19.766}
{"ts":1652081820000,"o":33613.5,"h":33613.5,"l":33572,"c":33599.5,"v":35.844}
{"ts":1652081880000,"o":33599.5,"h":33600,"l":33578,"c":33578,"v":20.568}
{"ts":1652081940000,"o":33578,"h":33587.5,"l":33555,"c":33583,"v":52.122}
{"ts":1652082000000,"o":33583,"h":33590.5,"l":33542,"c":33552.5,"v":120.158}
{"ts":1652082060000,"o":33552.5,"h":33580,"l":33552.5,"c":33580,"v":15.533}
{"ts":1652082120000,"o":33580,"h":33585,"l":33562,"c":33562,"v":64.866}
{"ts":1652082180000,"o":33562,"h":33572.5,"l":33562,"c":33571,"v":16.224}
{"ts":1652082240000,"o":33571,"h":33575,"l":33571,"c":33575,"v":7.847}
{"ts":1652082300000,"o":33575,"h":33583.5,"l":33574.5,"c":33575,"v":20.382}
{"ts":1652082360000,"o":33575,"h":33600,"l":33574.5,"c":33599.5,"v":20.544}
{"ts":1652082420000,"o":33599.5,"h":33635,"l":33599.5,"c":33609.5,"v":37.745}
{"ts":1652082480000,"o":33609.5,"h":33610,"l":33562.5,"c":33562.5,"v":25.576}
{"ts":1652082540000,"o":33562.5,"h":33563,"l":33549.5,"c":33563,"v":32.955}
{"ts":1652082600000,"o":33563,"h":33610,"l":33555,"c":33609.5,"v":45.682}
{"ts":1652082660000,"o":33609.5,"h":33667.5,"l":33609.5,"c":33612.5,"v":176.946}
{"ts":1652082720000,"o":33612.5,"h":33618.5,"l":33592,"c":33602,"v":89.455}
{"ts":1652082780000,"o":33602,"h":33602.5,"l":33585,"c":33592.5,"v":20.244}
{"ts":1652082840000,"o":33592.5,"h":33593,"l":33535,"c":33535.5,"v":34.936}
{"ts":1652082900000,"o":33535.5,"h":33554.5,"l":33514.5,"c":33536,"v":72.673}
{"ts":1652082960000,"o":33536,"h":33536,"l":33518,"c":33526,"v":38.648}
{"ts":1652083020000,"o":33526,"h":33535.5,"l":33519,"c":33535.5,"v":30.466}
{"ts":1652083080000,"o":33535.5,"h":33535.5,"l":33520,"c":33520,"v":24.512}
{"ts":1652083140000,"o":33520,"h":33520,"l":33509.5,"c":33517,"v":24.783}
{"ts":1652083200000,"o":33517,"h":33517,"l":33507.5,"c":33510,"v":86.071}
{"ts":1652083260000,"o":33510,"h":33510,"l":33506,"c":33506,"v":27.889}
{"ts":1652083320000,"o":33506,"h":33506.5,"l":33475.5,"c":33475.5,"v":157.413}
{"ts":1652083380000,"o":33475.5,"h":33508,"l":33471,"c":33476.5,"v":69.032}
{"ts":1652083440000,"o":33476.5,"h":33500,"l":33472,"c":33494,"v":80.084}
{"ts":1652083500000,"o":33494,"h":33494.5,"l":33485,"c":33485.5,"v":29.291}
{"ts":1652083560000,"o":33485.5,"h":33485.5,"l":33460,"c":33476.5,"v":71.493}
{"ts":1652083620000,"o":33476.5,"h":33477,"l":33460.5,"c":33468.5,"v":72.653}
{"ts":1652083680000,"o":33468.5,"h":33490,"l":33454.5,"c":33487,"v":59.068}
{"ts":1652083740000,"o":33487,"h":33500,"l":33487,"c":33500,"v":55.463}
{"ts":1652083800000,"o":33500,"h":33500,"l":33484,"c":33500,"v":40.557}
{"ts":1652083860000,"o":33500,"h":33500,"l":33478.5,"c":33479,"v":99.927}
{"ts":1652083920000,"o":33479,"h":33485.5,"l":33472.5,"c":33481,"v":11.988}
{"ts":1652083980000,"o":33481,"h":33483.5,"l":33478,"c":33478,"v":18.108}
{"ts":1652084040000,"o":33478,"h":33478,"l":33477,"c":33477.5,"v":7.835}
{"ts":1652084100000,"o":33477.5,"h":33492,"l":33440,"c":33440.5,"v":127.839}
{"ts":1652084160000,"o":33440.5,"h":33466,"l":33398.5,"c":33455.5,"v":231.88}
{"ts":1652084220000,"o":33455.5,"h":33481,"l":33442,"c":33450,"v":96.5}
{"ts":1652084280000,"o":33450,"h":33451,"l":33420,"c":33422.5,"v":31.292}
{"ts":1652084340000,"o":33422.5,"h":33425,"l":33400.5,"c":33404,"v":65.147}
{"ts":1652084400000,"o":33404,"h":33406.5,"l":33380,"c":33390,"v":129.381}
{"ts":1652084460000,"o":33390,"h":33390,"l":33367,"c":33390,"v":94.457}
{"ts":1652084520000,"o":33390,"h":33390,"l":33351,"c":33375.5,"v":190.223}
{"ts":1652084580000,"o":33375.5,"h":33375.5,"l":33343.5,"c":33348.5,"v":112.895}
{"ts":1652084640000,"o":33348.5,"h":33349,"l":33301,"c":33320,"v":222.854}
{"ts":1652084700000,"o":33320,"h":33370,"l":33320,"c":33349.5,"v":141.552}
{"ts":1652084760000,"o":33349.5,"h":33365.5,"l":33305,"c":33310.5,"v":186.387}
{"ts":1652084820000,"o":33310.5,"h":33347,"l":33310,"c":33313,"v":86.71}
{"ts":1652084880000,"o":33313,"h":33333,"l":33300,"c":33306,"v":135.389}
{"ts":1652084940000,"o":33306,"h":33333.5,"l":33200,"c":33323,"v":762.359}
{"ts":1652085000000,"o":33323,"h":33333,"l":33130.5,"c":33197.5,"v":871.045}
{"ts":1652085060000,"o":33197.5,"h":33247.5,"l":33169,"c":33214,"v":192.388}
{"ts":1652085120000,"o":33214,"h":33215,"l":33170,"c":33184.5,"v":127.155}
{"ts":1652085180000,"o":33184.5,"h":33225.5,"l":33179.5,"c":33205,"v":122.389}
{"ts":1652085240000,"o":33205,"h":33309,"l":33194,"c":33285.5,"v":343.358}
{"ts":1652085300000,"o":33285.5,"h":33297,"l":33249,"c":33297,"v":240.569}
{"ts":1652085360000,"o":33297,"h":33396.5,"l":33296.5,"c":33354.5,"v":321.413}
{"ts":1652085420000,"o":33354.5,"h":33358.5,"l":33316,"c":33316,"v":79.558}
{"ts":1652085480000,"o":33316,"h":33350,"l":33315,"c":33333.5,"v":52.121}
{"ts":1652085540000,"o":33333.5,"h":33387,"l":33333.5,"c":33377.5,"v":204.695}
{"ts":1652085600000,"o":33377.5,"h":33397,"l":33353,"c":33353.5,"v":143.692}
{"ts":1652085660000,"o":33353.5,"h":33380,"l":33336,"c":33343,"v":142.976}
{"ts":1652085720000,"o":33343,"h":33347,"l":33326,"c":33338.5,"v":47.1}
{"ts":1652085780000,"o":33338.5,"h":33392,"l":33338,"c":33358.5,"v":185.189}
{"ts":1652085840000,"o":33358.5,"h":33373.5,"l":33350,"c":33373.5,"v":59.434}
{"ts":1652085900000,"o":33373.5,"h":33385.5,"l":33362,"c":33385.5,"v":41.804}
{"ts":1652085960000,"o":33385.5,"h":33385.5,"l":33361,"c":33367,"v":36.425}
{"ts":1652086020000,"o":33367,"h":33410,"l":33342,"c":33394.5,"v":131.697}
{"ts":1652086080000,"o":33394.5,"h":33480,"l":33394.5,"c":33457,"v":276.143}
{"ts":1652086140000,"o":33457,"h":33477.5,"l":33429,"c":33446,"v":104.28}
{"ts":1652086200000,"o":33446,"h":33480,"l":33444,"c":33473,"v":66.308}
{"ts":1652086260000,"o":33473,"h":33574,"l":33467,"c":33568.5,"v":391.127}
{"ts":1652086320000,"o":33568.5,"h":33597,"l":33539.5,"c":33577,"v":227.653}
{"ts":1652086380000,"o":33577,"h":33621,"l":33576.5,"c":33607.5,"v":248.037}
{"ts":1652086440000,"o":33607.5,"h":33684,"l":33589,"c":33683.5,"v":276.702}
{"ts":1652086500000,"o":33683.5,"h":33747,"l":33677,"c":33677,"v":487.232}
{"ts":1652086560000,"o":33677,"h":33681.5,"l":33569.5,"c":33634.5,"v":434.736}
{"ts":1652086620000,"o":33634.5,"h":33635,"l":33586.5,"c":33598,"v":117.041}
{"ts":1652086680000,"o":33598,"h":33649,"l":33593,"c":33642.5,"v":181.065}
{"ts":1652086740000,"o":33642.5,"h":33690.5,"l":33631.5,"c":33659,"v":176.964}
{"ts":1652086800000,"o":33659,"h":33664.5,"l":33626.5,"c":33637,"v":105.083}
{"ts":1652086860000,"o":33637,"h":33650,"l":33626,"c":33626,"v":74.274}
{"ts":1652086920000,"o":33626,"h":33626.5,"l":33600,"c":33611.5,"v":98.338}
{"ts":1652086980000,"o":33611.5,"h":33624,"l":33596,"c":33600,"v":57.613}
{"ts":1652087040000,"o":33600,"h":33612,"l":33600,"c":33600.5,"v":37.653}
{"ts":1652087100000,"o":33600.5,"h":33608.5,"l":33600,"c":33608,"v":28.973}
{"ts":1652087160000,"o":33608,"h":33634.5,"l":33608,"c":33620,"v":60.836}
{"ts":1652087220000,"o":33620,"h":33628.5,"l":33620,"c":33628.5,"v":26.651}
{"ts":1652087280000,"o":33628.5,"h":33654,"l":33600.5,"c":33647.5,"v":127.241}
{"ts":1652087340000,"o":33647.5,"h":33647.5,"l":33625,"c":33630.5,"v":27.665}
{"ts":1652087400000,"o":33630.5,"h":33634,"l":33616,"c":33633.5,"v":44.214}
{"ts":1652087460000,"o":33633.5,"h":33650,"l":33630,"c":33646,"v":38.321}
{"ts":1652087520000,"o":33646,"h":33718,"l":33643,"c":33708.5,"v":141.836}
{"ts":1652087580000,"o":33708.5,"h":33780.5,"l":33706.5,"c":33740.5,"v":264.792}
{"ts":1652087640000,"o":33740.5,"h":33740.5,"l":33703.5,"c":33714,"v":96.826}
{"ts":1652087700000,"o":33714,"h":33714.5,"l":33667,"c":33675,"v":102.855}
{"ts":1652087760000,"o":33675,"h":33675,"l":33655,"c":33655,"v":68.05}
{"ts":1652087820000,"o":33655,"h":33664.5,"l":33631.5,"c":33631.5,"v":61.874}
{"ts":1652087880000,"o":33631.5,"h":33631.5,"l":33573,"c":33614.5,"v":145.48}
{"ts":1652087940000,"o":33614.5,"h":33614.5,"l":33557.5,"c":33559,"v":85.631}
{"ts":1652088000000,"o":33559,"h":33600,"l":33559,"c":33583,"v":48.441}
{"ts":1652088060000,"o":33583,"h":33618,"l":33583,"c":33606.5,"v":49.642}
{"ts":1652088120000,"o":33606.5,"h":33618,"l":33606,"c":33614.5,"v":21.469}
{"ts":1652088180000,"o":33614.5,"h":33615,"l":33593.5,"c":33594.5,"v":16.634}
{"ts":1652088240000,"o":33594.5,"h":33605,"l":33591.5,"c":33591.5,"v":15.973}
{"ts":1652088300000,"o":33591.5,"h":33592,"l":33552,"c":33571.5,"v":63.564}
{"ts":1652088360000,"o":33571.5,"h":33572,"l":33543,"c":33543,"v":36.696}
{"ts":1652088420000,"o":33543,"h":33558.5,"l":33527.5,"c":33542,"v":76.457}
{"ts":1652088480000,"o":33542,"h":33542.5,"l":33513,"c":33530,"v":166.063}
{"ts":1652088540000,"o":33530,"h":33538.5,"l":33530,"c":33531,"v":18.827}
{"ts":1652088600000,"o":33531,"h":33561.5,"l":33530.5,"c":33550.5,"v":75.921}
{"ts":1652088660000,"o":33550.5,"h":33550.5,"l":33460,"c":33473.5,"v":189.889}
{"ts":1652088720000,"o":33473.5,"h":33489,"l":33430.5,"c":33452,"v":112.893}
{"ts":1652088780000,"o":33452,"h":33488,"l":33435,"c":33438,"v":159.481}
{"ts":1652088840000,"o":33438,"h":33445,"l":33435,"c":33438,"v":53.888}
{"ts":1652088900000,"o":33438,"h":33450,"l":33421,"c":33450,"v":81.911}
{"ts":1652088960000,"o":33450,"h":33506,"l":33449.5,"c":33480.5,"v":96.13}
{"ts":1652089020000,"o":33480.5,"h":33519,"l":33469,"c":33514.5,"v":64.091}
{"ts":1652089080000,"o":33514.5,"h":33515,"l":33461,"c":33483.5,"v":49.375}
{"ts":1652089140000,"o":33483.5,"h":33484,"l":33432.5,"c":33461,"v":53.513}
{"ts":1652089200000,"o":33461,"h":33461,"l":33439,"c":33439,"v":31.252}
{"ts":1652089260000,"o":33439,"h":33458,"l":33414,"c":33456.5,"v":86.963}
{"ts":1652089320000,"o":33456.5,"h":33489,"l":33439.5,"c":33488.5,"v":100.317}
{"ts":1652089380000,"o":33488.5,"h":33509,"l":33488.5,"c":33495.5,"v":68.375}
{"ts":1652089440000,"o":33495.5,"h":33496,"l":33475.5,"c":33476,"v":21.557}
{"ts":1652089500000,"o":33476,"h":33495.5,"l":33465,"c":33465,"v":60.466}
{"ts":1652089560000,"o":33465,"h":33465,"l":33458,"c":33459.5,"v":17.74}
{"ts":1652089620000,"o":33459.5,"h":33459.5,"l":33437.5,"c":33453.5,"v":110.403}
{"ts":1652089680000,"o":33453.5,"h":33479,"l":33453,"c":33477.5,"v":34.243}
{"ts":1652089740000,"o":33477.5,"h":33490,"l":33459.5,"c":33459.5,"v":18.382}
{"ts":1652089800000,"o":33459.5,"h":33480,"l":33459.5,"c":33479.5,"v":17.054}
{"ts":1652089860000,"o":33479.5,"h":33570,"l":33479.5,"c":33545.5,"v":203.684}
{"ts":1652089920000,"o":33545.5,"h":33546.5,"l":33484,"c":33493,"v":108.658}
{"ts":1652089980000,"o":33493,"h":33493,"l":33471,"c":33471,"v":68.646}
{"ts":1652090040000,"o":33471,"h":33490.5,"l":33461,"c":33490.5,"v":19.253}
{"ts":1652090100000,"o":33490.5,"h":33501.5,"l":33490.5,"c":33500.5,"v":55.081}
{"ts":1652090160000,"o":33500.5,"h":33500.5,"l":33461,"c":33485,"v":37.205}
{"ts":1652090220000,"o":33485,"h":33486,"l":33435,"c":33468,"v":134.218}
{"ts":1652090280000,"o":33468,"h":33493,"l":33467.5,"c":33474,"v":27.304}
{"ts":1652090340000,"o":33474,"h":33506.5,"l":33473.5,"c":33506.5,"v":18.465}
{"ts":1652090400000,"o":33506.5,"h":33521.5,"l":33485.5,"c":33485.5,"v":41.643}
{"ts":1652090460000,"o":33485.5,"h":33486,"l":33455,"c":33458,"v":19.899}
{"ts":1652090520000,"o":33458,"h":33508.5,"l":33458,"c":33504.5,"v":12.876}
{"ts":1652090580000,"o":33504.5,"h":33548.5,"l":33500,"c":33531,"v":89.709}
{"ts":1652090640000,"o":33531,"h":33546.5,"l":33531,"c":33534.5,"v":50.544}
{"ts":1652090700000,"o":33534.5,"h":33534.5,"l":33510,"c":33523,"v":56.815}
{"ts":1652090760000,"o":33523,"h":33537.5,"l":33521,"c":33521,"v":15.778}
{"ts":1652090820000,"o":33521,"h":33521,"l":33490,"c":33490,"v":27.891}
{"ts":1652090880000,"o":33490,"h":33490.5,"l":33435.5,"c":33435.5,"v":70.784}
{"ts":1652090940000,"o":33435.5,"h":33435.5,"l":33386.5,"c":33406.5,"v":247.814}
{"ts":1652091000000,"o":33406.5,"h":33436,"l":33395,"c":33403.5,"v":28.693}
{"ts":1652091060000,"o":33403.5,"h":33404,"l":33366,"c":33378,"v":103.78}
{"ts":1652091120000,"o":33378,"h":33411,"l":33355.5,"c":33406.5,"v":84.518}
{"ts":1652091180000,"o":33406.5,"h":33421,"l":33374,"c":33374,"v":60.549}
{"ts":1652091240000,"o":33374,"h":33400,"l":33361,"c":33361,"v":35.558}
{"ts":1652091300000,"o":33361,"h":33384.5,"l":33336,"c":33336.5,"v":169.296}
{"ts":1652091360000,"o":33336.5,"h":33377.5,"l":33304,"c":33354.5,"v":193.404}
{"ts":1652091420000,"o":33354.5,"h":33411.5,"l":33354.5,"c":33377.5,"v":126.43}
{"ts":1652091480000,"o":33377.5,"h":33396,"l":33377.5,"c":33388.5,"v":54.257}
{"ts":1652091540000,"o":33388.5,"h":33388.5,"l":33334,"c":33334.5,"v":64.408}
{"ts":1652091600000,"o":33334.5,"h":33397.5,"l":33333,"c":33389,"v":62.289}
{"ts":1652091660000,"o":33389,"h":33420.5,"l":33388.5,"c":33391.5,"v":54.422}
{"ts":1652091720000,"o":33391.5,"h":33391.5,"l":33335,"c":33344.5,"v":89.181}
{"ts":1652091780000,"o":33344.5,"h":33344.5,"l":33238,"c":33269.5,"v":254.73}
{"ts":1652091840000,"o":33269.5,"h":33304.5,"l":33262.5,"c":33297.5,"v":131.092}
{"ts":1652091900000,"o":33297.5,"h":33323.5,"l":33250,"c":33271.5,"v":200.894}
{"ts":1652091960000,"o":33271.5,"h":33294,"l":33254,"c":33272.5,"v":107.824}
{"ts":1652092020000,"o":33272.5,"h":33273,"l":33174,"c":33187,"v":382.38}
{"ts":1652092080000,"o":33187,"h":33284.5,"l":33097.5,"c":33277.5,"v":981.456}
{"ts":1652092140000,"o":33277.5,"h":33315.5,"l":33207,"c":33257.5,"v":232.39}
{"ts":1652092200000,"o":33257.5,"h":33354.5,"l":33257,"c":33304,"v":361.753}
{"ts":1652092260000,"o":33304,"h":33304.5,"l":33168.5,"c":33195,"v":330.526}
{"ts":1652092320000,"o":33195,"h":33210.5,"l":33126.5,"c":33185,"v":228.362}
{"ts":1652092380000,"o":33185,"h":33185,"l":33100,"c":33117.5,"v":261.564}
{"ts":1652092440000,"o":33117.5,"h":33157.5,"l":33058,"c":33097.5,"v":629.583}
{"ts":1652092500000,"o":33097.5,"h":33155,"l":33037.5,"c":33140.5,"v":680.834}
{"ts":1652092560000,"o":33140.5,"h":33140.5,"l":33087,"c":33105,"v":214.989}
{"ts":1652092620000,"o":33105,"h":33147,"l":33072.5,"c":33140.5,"v":185.246}
{"ts":1652092680000,"o":33140.5,"h":33210.5,"l":33100,"c":33138,"v":301.304}
{"ts":1652092740000,"o":33138,"h":33143.5,"l":33088.5,"c":33110.5,"v":167.419}
{"ts":1652092800000,"o":33110.5,"h":33168,"l":33110.5,"c":33111,"v":137.866}
{"ts":1652092860000,"o":33111,"h":33134.5,"l":33080,"c":33113.5,"v":161.815}
{"ts":1652092920000,"o":33113.5,"h":33123,"l":33058,"c":33059,"v":120.012}
{"ts":1652092980000,"o":33059,"h":33108.5,"l":33050,"c":33050,"v":137.823}
{"ts":1652093040000,"o":33050,"h":33071,"l":32980,"c":33060,"v":868.279}
{"ts":1652093100000,"o":33060,"h":33133,"l":33041.5,"c":33060.5,"v":249.566}
{"ts":1652093160000,"o":33060.5,"h":33060.5,"l":32626,"c":32894,"v":4984.587}
{"ts":1652093220000,"o":32894,"h":32950,"l":32870.5,"c":32898,"v":622.823}
{"ts":1652093280000,"o":32898,"h":32997.5,"l":32828,"c":32950,"v":480.586}
{"ts":1652093340000,"o":32950,"h":33072,"l":32908.5,"c":32964.5,"v":600.289}
{"ts":1652093400000,"o":32964.5,"h":33120,"l":32953.5,"c":33098,"v":542.512}
{"ts":1652093460000,"o":33098,"h":33098,"l":32922.5,"c":32927.5,"v":501.531}
{"ts":1652093520000,"o":32927.5,"h":32986,"l":32886.5,"c":32940,"v":639.148}
{"ts":1652093580000,"o":32940,"h":32988,"l":32930,"c":32957,"v":162.601}
{"ts":1652093640000,"o":32957,"h":32975,"l":32782.5,"c":32818.5,"v":579.072}
{"ts":1652093700000,"o":32818.5,"h":32919,"l":32803,"c":32890,"v":356.741}
{"ts":1652093760000,"o":32890,"h":32891.5,"l":32785,"c":32849,"v":286.568}
{"ts":1652093820000,"o":32849,"h":32850,"l":32600.5,"c":32651.5,"v":1424.253}
{"ts":1652093880000,"o":32651.5,"h":32777.5,"l":32620,"c":32749.5,"v":961.605}
{"ts":1652093940000,"o":32749.5,"h":32835,"l":32704.5,"c":32800.5,"v":568.138}
{"ts":1652094000000,"o":32800.5,"h":32885,"l":32736,"c":32741,"v":482.829}
{"ts":1652094060000,"o":32741,"h":32861.5,"l":32741,"c":32812.5,"v":497.995}
{"ts":1652094120000,"o":32812.5,"h":32817,"l":32761.5,"c":32786,"v":161.115}
{"ts":1652094180000,"o":32786,"h":32810,"l":32777.5,"c":32810,"v":283.668}
{"ts":1652094240000,"o":32810,"h":32961,"l":32809,"c":32961,"v":362.921}
{"ts":1652094300000,"o":32961,"h":33044.5,"l":32916,"c":32935,"v":579.913}
{"ts":1652094360000,"o":32935,"h":32935,"l":32851,"c":32891.5,"v":280.053}
{"ts":1652094420000,"o":32891.5,"h":32922.5,"l":32874.5,"c":32897,"v":194.809}
{"ts":1652094480000,"o":32897,"h":32938,"l":32873,"c":32931,"v":158.571}
{"ts":1652094540000,"o":32931,"h":32938,"l":32883.5,"c":32899.5,"v":181.015}
{"ts":1652094600000,"o":32899.5,"h":32936,"l":32885.5,"c":32890.5,"v":163.537}
{"ts":1652094660000,"o":32890.5,"h":32908,"l":32859,"c":32862.5,"v":146.905}
{"ts":1652094720000,"o":32862.5,"h":32899.5,"l":32850,"c":32896.5,"v":119.972}
{"ts":1652094780000,"o":32896.5,"h":32905.5,"l":32871,"c":32905.5,"v":136.905}
{"ts":1652094840000,"o":32905.5,"h":32941,"l":32905.5,"c":32914,"v":92.795}
{"ts":1652094900000,"o":32914,"h":32939,"l":32906.5,"c":32923.5,"v":113.216}
{"ts":1652094960000,"o":32923.5,"h":32947.5,"l":32923.5,"c":32946,"v":86.038}
{"ts":1652095020000,"o":32946,"h":32986.5,"l":32930,"c":32953,"v":134.473}
{"ts":1652095080000,"o":32953,"h":32953,"l":32900,"c":32907,"v":129.84}
{"ts":1652095140000,"o":32907,"h":32907.5,"l":32838,"c":32838,"v":131.052}
{"ts":1652095200000,"o":32838,"h":32838.5,"l":32750,"c":32750,"v":382.818}
{"ts":1652095260000,"o":32750,"h":32792.5,"l":32750,"c":32760,"v":203.226}
{"ts":1652095320000,"o":32760,"h":32763.5,"l":32653,"c":32708,"v":677.152}
{"ts":1652095380000,"o":32708,"h":32806,"l":32707.5,"c":32770.5,"v":254.807}
{"ts":1652095440000,"o":32770.5,"h":32854,"l":32770,"c":32834,"v":142.171}
{"ts":1652095500000,"o":32834,"h":32886.5,"l":32831,"c":32853,"v":324.897}
{"ts":1652095560000,"o":32853,"h":32911,"l":32852.5,"c":32878,"v":224.438}
{"ts":1652095620000,"o":32878,"h":32905,"l":32845,"c":32866.5,"v":85.968}
{"ts":1652095680000,"o":32866.5,"h":32879,"l":32858,"c":32868,"v":113.93}
{"ts":1652095740000,"o":32868,"h":32880,"l":32785,"c":32793,"v":154.406}
{"ts":1652095800000,"o":32793,"h":32850,"l":32790,"c":32814.5,"v":92.777}
{"ts":1652095860000,"o":32814.5,"h":32829.5,"l":32752,"c":32793,"v":146.378}
{"ts":1652095920000,"o":32793,"h":32826.5,"l":32779,"c":32826.5,"v":178.166}
{"ts":1652095980000,"o":32826.5,"h":32839,"l":32804,"c":32827,"v":51.39}
{"ts":1652096040000,"o":32827,"h":32845.5,"l":32790,"c":32841.5,"v":128.393}
{"ts":1652096100000,"o":32841.5,"h":32908,"l":32841,"c":32906.5,"v":227.35}
{"ts":1652096160000,"o":32906.5,"h":32950,"l":32862,"c":32862.5,"v":181.139}
{"ts":1652096220000,"o":32862.5,"h":32888.5,"l":32819,"c":32860.5,"v":212.539}
{"ts":1652096280000,"o":32860.5,"h":32878,"l":32828.5,"c":32878,"v":105.461}
{"ts":1652096340000,"o":32878,"h":32909.5,"l":32877.5,"c":32900,"v":50.526}
{"ts":1652096400000,"o":32900,"h":32920,"l":32900,"c":32917,"v":52.062}
{"ts":1652096460000,"o":32917,"h":32924,"l":32900,"c":32908,"v":46.893}
{"ts":1652096520000,"o":32908,"h":32943,"l":32908,"c":32937,"v":280.383}
{"ts":1652096580000,"o":32937,"h":32947.5,"l":32883,"c":32883,"v":90.794}
{"ts":1652096640000,"o":32883,"h":32899.5,"l":32857.5,"c":32899.5,"v":74.89}
{"ts":1652096700000,"o":32899.5,"h":32907,"l":32868,"c":32906.5,"v":29.729}
{"ts":1652096760000,"o":32906.5,"h":32975,"l":32906.5,"c":32936,"v":174.288}
{"ts":1652096820000,"o":32936,"h":32943,"l":32928,"c":32942.5,"v":53.405}
{"ts":1652096880000,"o":32942.5,"h":32995,"l":32942.5,"c":32980,"v":152.199}
{"ts":1652096940000,"o":32980,"h":33030,"l":32950,"c":32950,"v":348.394}
{"ts":1652097000000,"o":32950,"h":32963.5,"l":32907,"c":32963,"v":141.99}
{"ts":1652097060000,"o":32963,"h":32990,"l":32960,"c":32990,"v":45.241}
{"ts":1652097120000,"o":32990,"h":33097.5,"l":32989.5,"c":33083.5,"v":317.216}
{"ts":1652097180000,"o":33083.5,"h":33083.5,"l":33030.5,"c":33061.5,"v":223.658}
{"ts":1652097240000,"o":33061.5,"h":33130,"l":33020,"c":33084,"v":313.845}
{"ts":1652097300000,"o":33084,"h":33169.5,"l":33084,"c":33154,"v":451.044}
{"ts":1652097360000,"o":33154,"h":33154,"l":33093.5,"c":33112,"v":178.934}
{"ts":1652097420000,"o":33112,"h":33112.5,"l":33060,"c":33093,"v":295.823}
{"ts":1652097480000,"o":33093,"h":33150,"l":33062.5,"c":33142,"v":184.132}
{"ts":1652097540000,"o":33142,"h":33142.5,"l":33098.5,"c":33102.5,"v":137.382}
{"ts":1652097600000,"o":33102.5,"h":33120.5,"l":33083,"c":33086,"v":84.744}
{"ts":1652097660000,"o":33086,"h":33086.5,"l":33047.5,"c":33055,"v":100.541}
{"ts":1652097720000,"o":33055,"h":33060,"l":32985,"c":32992.5,"v":294.259}
{"ts":1652097780000,"o":32992.5,"h":33007,"l":32955.5,"c":32978,"v":198.434}
{"ts":1652097840000,"o":32978,"h":33034.5,"l":32978,"c":32988,"v":191.49}
{"ts":1652097900000,"o":32988,"h":33050,"l":32987.5,"c":33050,"v":107.881}
{"ts":1652097960000,"o":33050,"h":33050,"l":32982,"c":33029.5,"v":141.107}
{"ts":1652098020000,"o":33029.5,"h":33071.5,"l":33020.5,"c":33058.5,"v":112.313}
{"ts":1652098080000,"o":33058.5,"h":33058.5,"l":33015.5,"c":33026.5,"v":109.917}
{"ts":1652098140000,"o":33026.5,"h":33027,"l":32980,"c":32980,"v":83.562}
{"ts":1652098200000,"o":32980,"h":32980,"l":32905,"c":32917,"v":406.263}
{"ts":1652098260000,"o":32917,"h":32926,"l":32880.5,"c":32912,"v":196.847}
{"ts":1652098320000,"o":32912,"h":32912,"l":32872,"c":32892,"v":115.405}
{"ts":1652098380000,"o":32892,"h":32995.5,"l":32892,"c":32958,"v":314.714}
{"ts":1652098440000,"o":32958,"h":32958,"l":32917.5,"c":32930.5,"v":115.734}
{"ts":1652098500000,"o":32930.5,"h":32967.5,"l":32893,"c":32967.5,"v":140.112}
{"ts":1652098560000,"o":32967.5,"h":32971,"l":32913,"c":32917,"v":115.986}
{"ts":1652098620000,"o":32917,"h":32950,"l":32916.5,"c":32949.5,"v":59.649}
{"ts":1652098680000,"o":32949.5,"h":32965,"l":32933,"c":32933.5,"v":37.879}
{"ts":1652098740000,"o":32933.5,"h":32938,"l":32905.5,"c":32905.5,"v":73.335}
{"ts":1652098800000,"o":32905.5,"h":32945.5,"l":32905.5,"c":32945,"v":93.712}
{"ts":1652098860000,"o":32945,"h":33022,"l":32945,"c":33019,"v":122.959}
{"ts":1652098920000,"o":33019,"h":33063.5,"l":33006,"c":33037,"v":119.994}
{"ts":1652098980000,"o":33037,"h":33044,"l":33021,"c":33044,"v":73.14}
{"ts":1652099040000,"o":33044,"h":33070,"l":33023,"c":33063,"v":90.596}
{"ts":1652099100000,"o":33063,"h":33067,"l":33021.5,"c":33037,"v":70.239}
{"ts":1652099160000,"o":33037,"h":33045,"l":33021,"c":33024.5,"v":58.66}
{"ts":1652099220000,"o":33024.5,"h":33033,"l":32992.5,"c":33013.5,"v":75.871}
{"ts":1652099280000,"o":33013.5,"h":33050,"l":33005,"c":33043,"v":390.795}
{"ts":1652099340000,"o":33043,"h":33062,"l":33043,"c":33045.5,"v":52.557}
{"ts":1652099400000,"o":33045.5,"h":33060,"l":32990.5,"c":33001,"v":75.178}
{"ts":1652099460000,"o":33001,"h":33024.5,"l":32970,"c":33024.5,"v":111.787}
{"ts":1652099520000,"o":33024.5,"h":33045,"l":32952.5,"c":32981.5,"v":108.412}
{"ts":1652099580000,"o":32981.5,"h":32990,"l":32965,"c":32989,"v":51.422}
{"ts":1652099640000,"o":32989,"h":32994,"l":32970,"c":32970,"v":51.067}
{"ts":1652099700000,"o":32970,"h":32976,"l":32955.5,"c":32956.5,"v":68.777}
{"ts":1652099760000,"o":32956.5,"h":32997,"l":32956.5,"c":32993.5,"v":66.784}
{"ts":1652099820000,"o":32993.5,"h":33053,"l":32993.5,"c":33052.5,"v":200.45}
{"ts":1652099880000,"o":33052.5,"h":33057.5,"l":33031,"c":33045.5,"v":36.281}
{"ts":1652099940000,"o":33045.5,"h":33055.5,"l":33040,"c":33055,"v":49.376}
{"ts":1652100000000,"o":33055,"h":33136,"l":33055,"c":33124.5,"v":349.321}
{"ts":1652100060000,"o":33124.5,"h":33124.5,"l":33095.5,"c":33099.5,"v":158.177}
{"ts":1652100120000,"o":33099.5,"h":33100,"l":33068.5,"c":33069,"v":60.054}
{"ts":1652100180000,"o":33069,"h":33083.5,"l":33052.5,"c":33060,"v":61.801}
{"ts":1652100240000,"o":33060,"h":33078.5,"l":33053,"c":33058.5,"v":56.189}
{"ts":1652100300000,"o":33058.5,"h":33090,"l":33058.5,"c":33070,"v":29.083}
{"ts":1652100360000,"o":33070,"h":33070,"l":33017.5,"c":33017.5,"v":95.548}
{"ts":1652100420000,"o":33017.5,"h":33020,"l":33001,"c":33001.5,"v":56.208}
{"ts":1652100480000,"o":33001.5,"h":33029,"l":33001,"c":33007.5,"v":59.945}
{"ts":1652100540000,"o":33007.5,"h":33040,"l":33007.5,"c":33033,"v":33.458}
{"ts":1652100600000,"o":33033,"h":33033,"l":33019,"c":33019,"v":19.332}
{"ts":1652100660000,"o":33019,"h":33040,"l":33019,"c":33031,"v":43.685}
{"ts":1652100720000,"o":33031,"h":33058.5,"l":33027.5,"c":33027.5,"v":45.853}
{"ts":1652100780000,"o":33027.5,"h":33027.5,"l":32973,"c":32973,"v":132.518}
{"ts":1652100840000,"o":32973,"h":32979.5,"l":32958.5,"c":32958.5,"v":71.109}
{"ts":1652100900000,"o":32958.5,"h":32959,"l":32910,"c":32950.5,"v":266.093}
{"ts":1652100960000,"o":32950.5,"h":32978,"l":32935,"c":32978,"v":32.594}
{"ts":1652101020000,"o":32978,"h":32978,"l":32926,"c":32942.5,"v":72.879}
{"ts":1652101080000,"o":32942.5,"h":32942.5,"l":32904.5,"c":32905,"v":81.14}
{"ts":1652101140000,"o":32905,"h":32919,"l":32805,"c":32850.5,"v":839.305}
{"ts":1652101200000,"o":32850.5,"h":32888,"l":32823,"c":32823,"v":198.621}
{"ts":1652101260000,"o":32823,"h":32866,"l":32814,"c":32823.5,"v":150.137}
{"ts":1652101320000,"o":32823.5,"h":32855,"l":32796,"c":32804,"v":494.705}
{"ts":1652101380000,"o":32804,"h":32838.5,"l":32794,"c":32800.5,"v":168.704}
{"ts":1652101440000,"o":32800.5,"h":32867.5,"l":32800,"c":32867,"v":157.31}
{"ts":1652101500000,"o":32867,"h":32895,"l":32832.5,"c":32832.5,"v":111.836}
{"ts":1652101560000,"o":32832.5,"h":32867,"l":32832.5,"c":32865,"v":67.653}
{"ts":1652101620000,"o":32865,"h":32867,"l":32814,"c":32861,"v":179.317}
{"ts":1652101680000,"o":32861,"h":32869,"l":32844,"c":32857,"v":49.26}
{"ts":1652101740000,"o":32857,"h":32893,"l":32856.5,"c":32893,"v":45.466}
{"ts":1652101800000,"o":32893,"h":32918.5,"l":32892.5,"c":32900.5,"v":72.392}
{"ts":1652101860000,"o":32900.5,"h":32901,"l":32863,"c":32872.5,"v":45.298}
{"ts":1652101920000,"o":32872.5,"h":32872.5,"l":32850,"c":32857.5,"v":58.141}
{"ts":1652101980000,"o":32857.5,"h":32910.5,"l":32857.5,"c":32866.5,"v":112.14}
{"ts":1652102040000,"o":32866.5,"h":32945.5,"l":32866,"c":32942.5,"v":160.661}
{"ts":1652102100000,"o":32942.5,"h":32942.5,"l":32901.5,"c":32901.5,"v":68.232}
{"ts":1652102160000,"o":32901.5,"h":32935,"l":32892.5,"c":32905.5,"v":51.558}
{"ts":1652102220000,"o":32905.5,"h":32905.5,"l":32872.5,"c":32873,"v":115.484}
{"ts":1652102280000,"o":32873,"h":32877,"l":32852,"c":32857.5,"v":49.76}
{"ts":1652102340000,"o":32857.5,"h":32870,"l":32850,"c":32851.5,"v":34.562}
{"ts":1652102400000,"o":32851.5,"h":32852,"l":32811,"c":32811,"v":83.524}
{"ts":1652102460000,"o":32811,"h":32811.5,"l":32750.5,"c":32797,"v":252.731}
{"ts":1652102520000,"o":32797,"h":32797,"l":32765.5,"c":32786,"v":70.675}
{"ts":1652102580000,"o":32786,"h":32833.5,"l":32782.5,"c":32808,"v":189.402}
{"ts":1652102640000,"o":32808,"h":32844,"l":32806,"c":32843.5,"v":48.669}
{"ts":1652102700000,"o":32843.5,"h":32844,"l":32775.5,"c":32789.5,"v":79.502}
{"ts":1652102760000,"o":32789.5,"h":32810,"l":32779,"c":32803.5,"v":121.408}
{"ts":1652102820000,"o":32803.5,"h":32803.5,"l":32726,"c":32772,"v":197.406}
{"ts":1652102880000,"o":32772,"h":32779.5,"l":32750,"c":32766.5,"v":155.912}
{"ts":1652102940000,"o":32766.5,"h":32770,"l":32735.5,"c":32735.5,"v":262.635}
{"ts":1652103000000,"o":32735.5,"h":32837.5,"l":32735,"c":32809.5,"v":382.421}
{"ts":1652103060000,"o":32809.5,"h":33100,"l":32795.5,"c":33082,"v":1436.855}
{"ts":1652103120000,"o":33082,"h":33149,"l":32874.5,"c":32878.5,"v":945.001}
{"ts":1652103180000,"o":32878.5,"h":32970,"l":32750,"c":32910,"v":1337.421}
{"ts":1652103240000,"o":32910,"h":33019.5,"l":32822.5,"c":33016.5,"v":595.2}
{"ts":1652103300000,"o":33016.5,"h":33138,"l":33007.5,"c":33059,"v":934.823}
{"ts":1652103360000,"o":33059,"h":33296,"l":33059,"c":33252.5,"v":1335.296}
{"ts":1652103420000,"o":33252.5,"h":33253,"l":33102.5,"c":33188.5,"v":980.741}
{"ts":1652103480000,"o":33188.5,"h":33384,"l":33173.5,"c":33361.5,"v":1051.715}
{"ts":1652103540000,"o":33361.5,"h":33450,"l":33255,"c":33272,"v":1094.501}
{"ts":1652103600000,"o":33272,"h":33331.5,"l":33122.5,"c":33223,"v":1061.012}
{"ts":1652103660000,"o":33223,"h":33306.5,"l":33205,"c":33238.5,"v":592.773}
{"ts":1652103720000,"o":33238.5,"h":33238.5,"l":33104,"c":33104,"v":787.815}
{"ts":1652103780000,"o":33104,"h":33187,"l":33061,"c":33090.5,"v":724.141}
{"ts":1652103840000,"o":33090.5,"h":33177,"l":33057.5,"c":33161,"v":281.24}
{"ts":1652103900000,"o":33161,"h":33163.5,"l":33017.5,"c":33071.5,"v":342.688}
{"ts":1652103960000,"o":33071.5,"h":33071.5,"l":32910,"c":32972.5,"v":876.229}
{"ts":1652104020000,"o":32972.5,"h":32980,"l":32923,"c":32939,"v":295.937}
{"ts":1652104080000,"o":32939,"h":32939,"l":32866,"c":32899.5,"v":412.962}
{"ts":1652104140000,"o":32899.5,"h":32960,"l":32880,"c":32933.5,"v":329.876}
{"ts":1652104200000,"o":32933.5,"h":33033,"l":32888,"c":33008,"v":467.23}
{"ts":1652104260000,"o":33008,"h":33102,"l":32968.5,"c":33069.5,"v":460.617}
{"ts":1652104320000,"o":33069.5,"h":33100,"l":33005,"c":33049.5,"v":260.971}
{"ts":1652104380000,"o":33049.5,"h":33145.5,"l":33012.5,"c":33134.5,"v":387.411}
{"ts":1652104440000,"o":33134.5,"h":33159,"l":33067.5,"c":33141.5,"v":462.088}
{"ts":1652104500000,"o":33141.5,"h":33141.5,"l":33025,"c":33028.5,"v":249.963}
{"ts":1652104560000,"o":33028.5,"h":33041.5,"l":32980,"c":32994.5,"v":256.763}
{"ts":1652104620000,"o":32994.5,"h":33013,"l":32930,"c":32949.5,"v":492.517}
{"ts":1652104680000,"o":32949.5,"h":33078,"l":32937,"c":33055,"v":330.855}
{"ts":1652104740000,"o":33055,"h":33060.5,"l":32990,"c":33036.5,"v":100.448}
{"ts":1652104800000,"o":33036.5,"h":33042,"l":32909,"c":32910,"v":504.271}
{"ts":1652104860000,"o":32910,"h":32980,"l":32900,"c":32953.5,"v":207.637}
{"ts":1652104920000,"o":32953.5,"h":33032.5,"l":32940,"c":32997,"v":214.654}
{"ts":1652104980000,"o":32997,"h":33030.5,"l":32973,"c":33030.5,"v":162.535}
{"ts":1652105040000,"o":33030.5,"h":33060,"l":32955,"c":32967.5,"v":174.366}
{"ts":1652105100000,"o":32967.5,"h":33010,"l":32956.5,"c":33010,"v":124.811}
{"ts":1652105160000,"o":33010,"h":33010,"l":32950,"c":32973.5,"v":102.714}
{"ts":1652105220000,"o":32973.5,"h":32974,"l":32935.5,"c":32935.5,"v":70.048}
{"ts":1652105280000,"o":32935.5,"h":32960,"l":32935,"c":32942,"v":63.266}
{"ts":1652105340000,"o":32942,"h":32942.5,"l":32796,"c":32796,"v":543.795}
{"ts":1652105400000,"o":32796,"h":32885,"l":32786.5,"c":32858.5,"v":232.784}
{"ts":1652105460000,"o":32858.5,"h":32919,"l":32844,"c":32890.5,"v":201.993}
{"ts":1652105520000,"o":32890.5,"h":32920,"l":32855.5,"c":32897,"v":121.157}
{"ts":1652105580000,"o":32897,"h":32990,"l":32895.5,"c":32950,"v":190.763}
{"ts":1652105640000,"o":32950,"h":33016,"l":32950,"c":32967.5,"v":121.631}
{"ts":1652105700000,"o":32967.5,"h":32989,"l":32903.5,"c":32940.5,"v":155.115}
{"ts":1652105760000,"o":32940.5,"h":32990,"l":32925,"c":32956,"v":121.752}
{"ts":1652105820000,"o":32956,"h":32977,"l":32919.5,"c":32920,"v":88.443}
{"ts":1652105880000,"o":32920,"h":32921,"l":32880.5,"c":32916,"v":176.136}
{"ts":1652105940000,"o":32916,"h":32926.5,"l":32866,"c":32884,"v":69.963}
{"ts":1652106000000,"o":32884,"h":32910.5,"l":32860,"c":32871.5,"v":106.125}
{"ts":1652106060000,"o":32871.5,"h":32918.5,"l":32865,"c":32918.5,"v":49.254}
{"ts":1652106120000,"o":32918.5,"h":32936.5,"l":32865,"c":32865.5,"v":84.503}
{"ts":1652106180000,"o":32865.5,"h":32865.5,"l":32850,"c":32850,"v":115.043}
{"ts":1652106240000,"o":32850,"h":32860,"l":32798,"c":32798,"v":117.751}
{"ts":1652106300000,"o":32798,"h":32823,"l":32761,"c":32820.5,"v":285.141}
{"ts":1652106360000,"o":32820.5,"h":32860,"l":32816,"c":32859.5,"v":184.169}
{"ts":1652106420000,"o":32859.5,"h":32860,"l":32824,"c":32833,"v":86.859}
{"ts":1652106480000,"o":32833,"h":32833.5,"l":32764.5,"c":32777.5,"v":163.552}
{"ts":1652106540000,"o":32777.5,"h":32787,"l":32759,"c":32774,"v":200.937}
{"ts":1652106600000,"o":32774,"h":32774,"l":32669.5,"c":32743,"v":639.768}
{"ts":1652106660000,"o":32743,"h":32743,"l":32699.5,"c":32704,"v":225.816}
{"ts":1652106720000,"o":32704,"h":32786,"l":32480,"c":32774,"v":2152.519}
{"ts":1652106780000,"o":32774,"h":32845,"l":32740.5,"c":32757,"v":566.577}
{"ts":1652106840000,"o":32757,"h":32806,"l":32707,"c":32774,"v":271.565}
{"ts":1652106900000,"o":32774,"h":32830,"l":32754.5,"c":32794,"v":217.78}
{"ts":1652106960000,"o":32794,"h":32816,"l":32774,"c":32780.5,"v":90.843}
{"ts":1652107020000,"o":32780.5,"h":32780.5,"l":32672.5,"c":32716,"v":236.369}
{"ts":1652107080000,"o":32716,"h":32716.5,"l":32633,"c":32642,"v":277.331}
{"ts":1652107140000,"o":32642,"h":32642.5,"l":32405,"c":32494.5,"v":1845.226}
{"ts":1652107200000,"o":32494.5,"h":32604,"l":32470.5,"c":32570,"v":883.066}
{"ts":1652107260000,"o":32570,"h":32752.5,"l":32570,"c":32721.5,"v":746.835}
{"ts":1652107320000,"o":32721.5,"h":32800,"l":32715,"c":32715.5,"v":297.509}
{"ts":1652107380000,"o":32715.5,"h":32724,"l":32677,"c":32692,"v":253.86}
{"ts":1652107440000,"o":32692,"h":32705.5,"l":32645,"c":32699.5,"v":282.691}
{"ts":1652107500000,"o":32699.5,"h":32750,"l":32653.5,"c":32695,"v":301.828}
{"ts":1652107560000,"o":32695,"h":32750,"l":32680,"c":32680,"v":184.195}
{"ts":1652107620000,"o":32680,"h":32680,"l":32597,"c":32663,"v":401.739}
{"ts":1652107680000,"o":32663,"h":32699.5,"l":32630,"c":32641,"v":168.09}
{"ts":1652107740000,"o":32641,"h":32711,"l":32640.5,"c":32672,"v":196.113}
{"ts":1652107800000,"o":32672,"h":32679,"l":32624.5,"c":32630,"v":127.01}
{"ts":1652107860000,"o":32630,"h":32632,"l":32540.5,"c":32540.5,"v":369.813}
{"ts":1652107920000,"o":32540.5,"h":32623.5,"l":32522,"c":32585.5,"v":316.002}
{"ts":1652107980000,"o":32585.5,"h":32599.5,"l":32551,"c":32562,"v":118.037}
{"ts":1652108040000,"o":32562,"h":32591.5,"l":32547.5,"c":32547.5,"v":156.038}
{"ts":1652108100000,"o":32547.5,"h":32565,"l":32450,"c":32470.5,"v":601.069}
{"ts":1652108160000,"o":32470.5,"h":32544.5,"l":32417.5,"c":32540,"v":380.988}
{"ts":1652108220000,"o":32540,"h":32580,"l":32471.5,"c":32500,"v":306.326}
{"ts":1652108280000,"o":32500,"h":32526,"l":32480,"c":32520.5,"v":252.55}
{"ts":1652108340000,"o":32520.5,"h":32528,"l":32460,"c":32460,"v":357.518}
{"ts":1652108400000,"o":32460,"h":32524,"l":32331.5,"c":32520,"v":1232.38}
{"ts":1652108460000,"o":32520,"h":32532,"l":32457.5,"c":32474,"v":246.081}
{"ts":1652108520000,"o":32474,"h":32507,"l":32406,"c":32406,"v":346.033}
{"ts":1652108580000,"o":32406,"h":32520,"l":32406,"c":32508,"v":432.352}
{"ts":1652108640000,"o":32508,"h":32560,"l":32507.5,"c":32550.5,"v":184.178}
{"ts":1652108700000,"o":32550.5,"h":32586,"l":32523,"c":32560,"v":293.448}
{"ts":1652108760000,"o":32560,"h":32605,"l":32560,"c":32564,"v":250.984}
{"ts":1652108820000,"o":32564,"h":32600,"l":32544,"c":32593.5,"v":198.96}
{"ts":1652108880000,"o":32593.5,"h":32654,"l":32560,"c":32573,"v":342.855}
{"ts":1652108940000,"o":32573,"h":32625,"l":32569.5,"c":32624.5,"v":110.301}
{"ts":1652109000000,"o":32624.5,"h":32664,"l":32606.5,"c":32624,"v":216.002}
{"ts":1652109060000,"o":32624,"h":32631,"l":32600,"c":32600.5,"v":105.183}
{"ts":1652109120000,"o":32600.5,"h":32608,"l":32551.5,"c":32551.5,"v":139.781}
{"ts":1652109180000,"o":32551.5,"h":32570,"l":32529.5,"c":32531.5,"v":137.774}
{"ts":1652109240000,"o":32531.5,"h":32570,"l":32531,"c":32554.5,"v":111.869}
{"ts":1652109300000,"o":32554.5,"h":32591.5,"l":32542,"c":32547.5,"v":159.387}
{"ts":1652109360000,"o":32547.5,"h":32586,"l":32532,"c":32532.5,"v":69.805}
{"ts":1652109420000,"o":32532.5,"h":32535,"l":32505.5,"c":32507.5,"v":140.513}
{"ts":1652109480000,"o":32507.5,"h":32549,"l":32507,"c":32539.5,"v":82.542}
{"ts":1652109540000,"o":32539.5,"h":32550,"l":32505,"c":32505,"v":51.99}
{"ts":1652109600000,"o":32505,"h":32505,"l":32468,"c":32490.5,"v":142.879}
{"ts":1652109660000,"o":32490.5,"h":32490.5,"l":32460,"c":32463,"v":181.331}
{"ts":1652109720000,"o":32463,"h":32471,"l":32300,"c":32390,"v":807.007}
{"ts":1652109780000,"o":32390,"h":32414,"l":32324.5,"c":32334,"v":370.289}
{"ts":1652109840000,"o":32334,"h":32407,"l":32300,"c":32378,"v":731.295}
{"ts":1652109900000,"o":32378,"h":32411,"l":32344.5,"c":32344.5,"v":255.362}
{"ts":1652109960000,"o":32344.5,"h":32344.5,"l":32230,"c":32300,"v":926.157}
{"ts":1652110020000,"o":32300,"h":32319,"l":32252.5,"c":32270.5,"v":307.269}
{"ts":1652110080000,"o":32270.5,"h":32325,"l":32237.5,"c":32325,"v":336.914}
{"ts":1652110140000,"o":32325,"h":32330,"l":32270,"c":32270.5,"v":113.181}
{"ts":1652110200000,"o":32270.5,"h":32298,"l":32176,"c":32181.5,"v":796.087}
{"ts":1652110260000,"o":32181.5,"h":32181.5,"l":32101,"c":32101.5,"v":944.832}
{"ts":1652110320000,"o":32101.5,"h":32189.5,"l":32029.5,"c":32091.5,"v":1284.235}
{"ts":1652110380000,"o":32091.5,"h":32125,"l":32045,"c":32094,"v":540.482}
{"ts":1652110440000,"o":32094,"h":32195,"l":32093.5,"c":32154.5,"v":374.427}
{"ts":1652110500000,"o":32154.5,"h":32219.5,"l":32152,"c":32152.5,"v":270.359}
{"ts":1652110560000,"o":32152.5,"h":32196,"l":32129,"c":32196,"v":265.57}
{"ts":1652110620000,"o":32196,"h":32300,"l":32189,"c":32247,"v":881.752}
{"ts":1652110680000,"o":32247,"h":32347,"l":32236,"c":32344,"v":380.943}
{"ts":1652110740000,"o":32344,"h":32419,"l":32309,"c":32415,"v":533.919}
{"ts":1652110800000,"o":32415,"h":32415,"l":32306,"c":32306,"v":313.362}
{"ts":1652110860000,"o":32306,"h":32363,"l":32289,"c":32355.5,"v":166.637}
{"ts":1652110920000,"o":32355.5,"h":32370,"l":32323,"c":32335,"v":124.957}
{"ts":1652110980000,"o":32335,"h":32350,"l":32312.5,"c":32317.5,"v":116.499}
{"ts":1652111040000,"o":32317.5,"h":32318,"l":32239,"c":32265.5,"v":228.166}
{"ts":1652111100000,"o":32265.5,"h":32322.5,"l":32264,"c":32322.5,"v":141.543}
{"ts":1652111160000,"o":32322.5,"h":32323.5,"l":32267,"c":32317,"v":113.208}
{"ts":1652111220000,"o":32317,"h":32337.5,"l":32273,"c":32273,"v":84.203}
{"ts":1652111280000,"o":32273,"h":32289,"l":32250,"c":32250,"v":118.997}
{"ts":1652111340000,"o":32250,"h":32250.5,"l":32204.5,"c":32208,"v":235.697}
{"ts":1652111400000,"o":32208,"h":32360.5,"l":32200.5,"c":32360.5,"v":305.623}
{"ts":1652111460000,"o":32360.5,"h":32432,"l":32324,"c":32394.5,"v":383.157}
{"ts":1652111520000,"o":32394.5,"h":32420,"l":32361,"c":32361.5,"v":295.629}
{"ts":1652111580000,"o":32361.5,"h":32394,"l":32312.5,"c":32329.5,"v":201.039}
{"ts":1652111640000,"o":32329.5,"h":32360.5,"l":32302.5,"c":32338,"v":255.412}
{"ts":1652111700000,"o":32338,"h":32338.5,"l":32306.5,"c":32335,"v":61.937}
{"ts":1652111760000,"o":32335,"h":32366.5,"l":32311,"c":32311,"v":99.948}
{"ts":1652111820000,"o":32311,"h":32347.5,"l":32272.5,"c":32347.5,"v":222.939}
{"ts":1652111880000,"o":32347.5,"h":32408,"l":32327,"c":32328.5,"v":350.366}
{"ts":1652111940000,"o":32328.5,"h":32364,"l":32309.5,"c":32343.5,"v":107.647}
{"ts":1652112000000,"o":32343.5,"h":32344,"l":32297,"c":32299,"v":214.686}
{"ts":1652112060000,"o":32299,"h":32299.5,"l":32263,"c":32263.5,"v":198.006}
{"ts":1652112120000,"o":32263.5,"h":32288.5,"l":32237,"c":32238,"v":162.524}
{"ts":1652112180000,"o":32238,"h":32244.5,"l":32182,"c":32193,"v":376.545}
{"ts":1652112240000,"o":32193,"h":32240,"l":32190,"c":32240,"v":150.173}
{"ts":1652112300000,"o":32240,"h":32316.5,"l":32205,"c":32271.5,"v":228.53}
{"ts":1652112360000,"o":32271.5,"h":32399,"l":32256,"c":32399,"v":410.067}
{"ts":1652112420000,"o":32399,"h":32544.5,"l":32393,"c":32494.5,"v":1002.707}
{"ts":1652112480000,"o":32494.5,"h":32514,"l":32413,"c":32421,"v":268.108}
{"ts":1652112540000,"o":32421,"h":32421.5,"l":32313,"c":32313,"v":322.948}
{"ts":1652112600000,"o":32313,"h":32435,"l":32311,"c":32426,"v":251.358}
{"ts":1652112660000,"o":32426,"h":32426,"l":32365,"c":32396,"v":179.206}
{"ts":1652112720000,"o":32396,"h":32403.5,"l":32350,"c":32403,"v":165.439}
{"ts":1652112780000,"o":32403,"h":32449,"l":32388,"c":32418.5,"v":265.367}
{"ts":1652112840000,"o":32418.5,"h":32473.5,"l":32418.5,"c":32433.5,"v":266.38}
{"ts":1652112900000,"o":32433.5,"h":32597.5,"l":32417,"c":32597,"v":434.484}
{"ts":1652112960000,"o":32597,"h":32597.5,"l":32501.5,"c":32520,"v":258.051}
{"ts":1652113020000,"o":32520,"h":32555,"l":32496,"c":32555,"v":98.339}
{"ts":1652113080000,"o":32555,"h":32555,"l":32492,"c":32500,"v":122.235}
{"ts":1652113140000,"o":32500,"h":32514.5,"l":32472,"c":32478.5,"v":169.599}
{"ts":1652113200000,"o":32478.5,"h":32486,"l":32399,"c":32399,"v":208.518}
{"ts":1652113260000,"o":32399,"h":32460.5,"l":32399,"c":32421.5,"v":134.595}
{"ts":1652113320000,"o":32421.5,"h":32421.5,"l":32375,"c":32380.5,"v":111.496}
{"ts":1652113380000,"o":32380.5,"h":32419,"l":32364,"c":32411.5,"v":58.769}
{"ts":1652113440000,"o":32411.5,"h":32476.5,"l":32411.5,"c":32420,"v":160.108}
{"ts":1652113500000,"o":32420,"h":32438,"l":32367,"c":32370.5,"v":191.889}
{"ts":1652113560000,"o":32370.5,"h":32371,"l":32293.5,"c":32305.5,"v":387.928}
{"ts":1652113620000,"o":32305.5,"h":32329,"l":32273.5,"c":32299,"v":111.923}
{"ts":1652113680000,"o":32299,"h":32327,"l":32280,"c":32320,"v":150.617}
{"ts":1652113740000,"o":32320,"h":32329,"l":32283,"c":32299.5,"v":154.366}
{"ts":1652113800000,"o":32299.5,"h":32323.5,"l":32243,"c":32264,"v":190.074}
{"ts":1652113860000,"o":32264,"h":32378.5,"l":32255,"c":32306.5,"v":298.565}
{"ts":1652113920000,"o":32306.5,"h":32385,"l":32297.5,"c":32330.5,"v":93.93}
{"ts":1652113980000,"o":32330.5,"h":32333.5,"l":32284,"c":32302,"v":114.024}
{"ts":1652114040000,"o":32302,"h":32317,"l":32277,"c":32298.5,"v":52.887}
{"ts":1652114100000,"o":32298.5,"h":32298.5,"l":32234.5,"c":32272.5,"v":90.032}
{"ts":1652114160000,"o":32272.5,"h":32273,"l":32191,"c":32229,"v":181.537}
{"ts":1652114220000,"o":32229,"h":32229,"l":32150.5,"c":32164,"v":294.892}
{"ts":1652114280000,"o":32164,"h":32164,"l":32090,"c":32116,"v":604.364}
{"ts":1652114340000,"o":32116,"h":32124.5,"l":31990,"c":32054.5,"v":872.987}
{"ts":1652114400000,"o":32054.5,"h":32149,"l":32054,"c":32097,"v":410.64}
{"ts":1652114460000,"o":32097,"h":32120,"l":32053.5,"c":32074,"v":290.906}
{"ts":1652114520000,"o":32074,"h":32100,"l":31868.5,"c":31963,"v":1452.376}
{"ts":1652114580000,"o":31963,"h":31963,"l":31858,"c":31877,"v":1104.387}
{"ts":1652114640000,"o":31877,"h":31920,"l":31818.5,"c":31858.5,"v":917.035}
{"ts":1652114700000,"o":31858.5,"h":32035,"l":31829.5,"c":31880,"v":999.616}
{"ts":1652114760000,"o":31880,"h":31967,"l":31869,"c":31900,"v":409.541}
{"ts":1652114820000,"o":31900,"h":31920,"l":31828,"c":31888.5,"v":484.188}
{"ts":1652114880000,"o":31888.5,"h":31930,"l":31824.5,"c":31856.5,"v":512.789}
{"ts":1652114940000,"o":31856.5,"h":31886.5,"l":31750,"c":31802.5,"v":1330.968}
{"ts":1652115000000,"o":31802.5,"h":31834,"l":31705.5,"c":31711,"v":652.618}
{"ts":1652115060000,"o":31711,"h":31774,"l":31640,"c":31683,"v":1335.208}
{"ts":1652115120000,"o":31683,"h":31723.5,"l":31607,"c":31625,"v":827.148}
{"ts":1652115180000,"o":31625,"h":31693,"l":31590,"c":31658.5,"v":745.55}
{"ts":1652115240000,"o":31658.5,"h":31730,"l":31646.5,"c":31673.5,"v":452.969}
{"ts":1652115300000,"o":31673.5,"h":31850.5,"l":31673.5,"c":31829.5,"v":697.27}
{"ts":1652115360000,"o":31829.5,"h":31829.5,"l":31718,"c":31752.5,"v":352.662}
{"ts":1652115420000,"o":31752.5,"h":31755.5,"l":31657.5,"c":31663.5,"v":288.404}
{"ts":1652115480000,"o":31663.5,"h":31719.5,"l":31607,"c":31691.5,"v":417.672}
{"ts":1652115540000,"o":31691.5,"h":31786.5,"l":31682,"c":31691,"v":332.548}
{"ts":1652115600000,"o":31691,"h":31691,"l":31528,"c":31571,"v":974.53}
{"ts":1652115660000,"o":31571,"h":31640,"l":31477,"c":31603.5,"v":1012.941}
{"ts":1652115720000,"o":31603.5,"h":31682.5,"l":31580,"c":31613.5,"v":372.709}
{"ts":1652115780000,"o":31613.5,"h":31634.5,"l":31520.5,"c":31550.5,"v":370.214}
{"ts":1652115840000,"o":31550.5,"h":31559,"l":31216,"c":31338,"v":2585.201}
{"ts":1652115900000,"o":31338,"h":31473.5,"l":30960,"c":31059.5,"v":3270.544}
{"ts":1652115960000,"o":31059.5,"h":31198.5,"l":30866.5,"c":31029.5,"v":3829.146}
{"ts":1652116020000,"o":31029.5,"h":31269,"l":31005.5,"c":31268.5,"v":1351.555}
{"ts":1652116080000,"o":31268.5,"h":31447,"l":31254,"c":31436.5,"v":1782.245}
{"ts":1652116140000,"o":31436.5,"h":31462,"l":31326,"c":31380,"v":886.41}
{"ts":1652116200000,"o":31380,"h":31461.5,"l":31356.5,"c":31356.5,"v":520.3}
{"ts":1652116260000,"o":31356.5,"h":31399.5,"l":31251.5,"c":31372,"v":685.659}
{"ts":1652116320000,"o":31372,"h":31600,"l":31371.5,"c":31472,"v":1315.1}
{"ts":1652116380000,"o":31472,"h":31540,"l":31420,"c":31483.5,"v":550.043}
{"ts":1652116440000,"o":31483.5,"h":31504.5,"l":31415,"c":31433.5,"v":438.634}
{"ts":1652116500000,"o":31433.5,"h":31468.5,"l":31400,"c":31462.5,"v":238.599}
{"ts":1652116560000,"o":31462.5,"h":31600,"l":31462.5,"c":31532.5,"v":940.802}
{"ts":1652116620000,"o":31532.5,"h":31635,"l":31532,"c":31600,"v":697.012}
{"ts":1652116680000,"o":31600,"h":31675,"l":31600,"c":31646.5,"v":468.682}
{"ts":1652116740000,"o":31646.5,"h":31871.5,"l":31636,"c":31800.5,"v":1558.298}
{"ts":1652116800000,"o":31800.5,"h":31801,"l":31633.5,"c":31676,"v":594.489}
{"ts":1652116860000,"o":31676,"h":31774,"l":31665,"c":31769.5,"v":468.763}
{"ts":1652116920000,"o":31769.5,"h":31770,"l":31672,"c":31695,"v":302.744}
{"ts":1652116980000,"o":31695,"h":31732.5,"l":31667,"c":31686.5,"v":217.823}
{"ts":1652117040000,"o":31686.5,"h":31689.5,"l":31626,"c":31628.5,"v":173.784}
{"ts":1652117100000,"o":31628.5,"h":31697,"l":31579.5,"c":31697,"v":406.631}
{"ts":1652117160000,"o":31697,"h":31698,"l":31639.5,"c":31650,"v":143.085}
{"ts":1652117220000,"o":31650,"h":31730,"l":31650,"c":31708,"v":223.699}
{"ts":1652117280000,"o":31708,"h":31709,"l":31653,"c":31661,"v":109.935}
{"ts":1652117340000,"o":31661,"h":31736.5,"l":31658,"c":31705,"v":215.161}
{"ts":1652117400000,"o":31705,"h":31742,"l":31666.5,"c":31710,"v":211.906}
{"ts":1652117460000,"o":31710,"h":31800,"l":31703.5,"c":31791,"v":376.057}
{"ts":1652117520000,"o":31791,"h":31900,"l":31751.5,"c":31887,"v":886.474}
{"ts":1652117580000,"o":31887,"h":31887,"l":31780.5,"c":31797,"v":368.189}
{"ts":1652117640000,"o":31797,"h":31814,"l":31744,"c":31744,"v":194.543}
{"ts":1652117700000,"o":31744,"h":31744.5,"l":31588.5,"c":31624.5,"v":672.456}
{"ts":1652117760000,"o":31624.5,"h":31667.5,"l":31594.5,"c":31653,"v":266.255}
{"ts":1652117820000,"o":31653,"h":31740,"l":31642.5,"c":31725.5,"v":293.445}
{"ts":1652117880000,"o":31725.5,"h":31740,"l":31681.5,"c":31709.5,"v":164.086}
{"ts":1652117940000,"o":31709.5,"h":31745,"l":31692.5,"c":31721,"v":90.006}
{"ts":1652118000000,"o":31721,"h":31725,"l":31670,"c":31705.5,"v":152.463}
{"ts":1652118060000,"o":31705.5,"h":31756,"l":31697,"c":31736.5,"v":132.164}
{"ts":1652118120000,"o":31736.5,"h":31786,"l":31722.5,"c":31777,"v":105}
{"ts":1652118180000,"o":31777,"h":31829,"l":31768.5,"c":31796,"v":276.113}
{"ts":1652118240000,"o":31796,"h":31821,"l":31792.5,"c":31801,"v":181.067}
{"ts":1652118300000,"o":31801,"h":31815.5,"l":31701,"c":31723,"v":188.902}
{"ts":1652118360000,"o":31723,"h":31723,"l":31676.5,"c":31692,"v":239.645}
{"ts":1652118420000,"o":31692,"h":31745.5,"l":31678,"c":31724.5,"v":173.767}
{"ts":1652118480000,"o":31724.5,"h":31729,"l":31656,"c":31663,"v":150.739}
{"ts":1652118540000,"o":31663,"h":31663,"l":31620,"c":31624.5,"v":125.779}
{"ts":1652118600000,"o":31624.5,"h":31645,"l":31614.5,"c":31638.5,"v":122.191}
{"ts":1652118660000,"o":31638.5,"h":31638.5,"l":31565,"c":31567,"v":305.936}
{"ts":1652118720000,"o":31567,"h":31577,"l":31460.5,"c":31478.5,"v":427.136}
{"ts":1652118780000,"o":31478.5,"h":31478.5,"l":31172.5,"c":31256,"v":1592.118}
{"ts":1652118840000,"o":31256,"h":31444,"l":31152.5,"c":31290.5,"v":1131.646}
{"ts":1652118900000,"o":31290.5,"h":31329.5,"l":31201,"c":31285,"v":535.406}
{"ts":1652118960000,"o":31285,"h":31412,"l":31285,"c":31393.5,"v":364.896}
{"ts":1652119020000,"o":31393.5,"h":31486,"l":31374,"c":31417,"v":355.612}
{"ts":1652119080000,"o":31417,"h":31417.5,"l":31293.5,"c":31342,"v":388.011}
{"ts":1652119140000,"o":31342,"h":31361,"l":31231.5,"c":31248.5,"v":296.422}
{"ts":1652119200000,"o":31248.5,"h":31256.5,"l":31114,"c":31245.5,"v":733.412}
{"ts":1652119260000,"o":31245.5,"h":31340,"l":31245,"c":31298.5,"v":422.298}
{"ts":1652119320000,"o":31298.5,"h":31422,"l":31298,"c":31380.5,"v":325.19}
{"ts":1652119380000,"o":31380.5,"h":31407.5,"l":31356.5,"c":31356.5,"v":122.751}
{"ts":1652119440000,"o":31356.5,"h":31361,"l":31302,"c":31316.5,"v":217.466}
{"ts":1652119500000,"o":31316.5,"h":31445,"l":31316.5,"c":31403.5,"v":242.641}
{"ts":1652119560000,"o":31403.5,"h":31438.5,"l":31320,"c":31333,"v":176.289}
{"ts":1652119620000,"o":31333,"h":31348,"l":31301,"c":31314,"v":198.635}
{"ts":1652119680000,"o":31314,"h":31320,"l":31207.5,"c":31212,"v":224.75}
{"ts":1652119740000,"o":31212,"h":31268,"l":31195.5,"c":31233,"v":303.473}
{"ts":1652119800000,"o":31233,"h":31246.5,"l":31077,"c":31090,"v":660.433}
{"ts":1652119860000,"o":31090,"h":31173.5,"l":31087.5,"c":31114,"v":465.012}
{"ts":1652119920000,"o":31114,"h":31128.5,"l":31008.5,"c":31071,"v":745.358}
{"ts":1652119980000,"o":31071,"h":31145,"l":31045,"c":31132.5,"v":337.46}
{"ts":1652120040000,"o":31132.5,"h":31149.5,"l":31053,"c":31093.5,"v":291.096}
{"ts":1652120100000,"o":31093.5,"h":31250,"l":31076,"c":31196,"v":391.156}
{"ts":1652120160000,"o":31196,"h":31282.5,"l":31192,"c":31201.5,"v":251.593}
{"ts":1652120220000,"o":31201.5,"h":31300,"l":31200.5,"c":31262,"v":296.954}
{"ts":1652120280000,"o":31262,"h":31377,"l":31230,"c":31363,"v":367.33}
{"ts":1652120340000,"o":31363,"h":31408.5,"l":31291,"c":31340.5,"v":410.692}
{"ts":1652120400000,"o":31340.5,"h":31341,"l":31220,"c":31230.5,"v":271.402}
{"ts":1652120460000,"o":31230.5,"h":31230.5,"l":31033.5,"c":31066,"v":1039.251}
{"ts":1652120520000,"o":31066,"h":31066,"l":30816,"c":30923,"v":2305.612}
{"ts":1652120580000,"o":30923,"h":31035,"l":30811.5,"c":31017.5,"v":998.388}
{"ts":1652120640000,"o":31017.5,"h":31095,"l":30967.5,"c":31090.5,"v":495.481}
{"ts":1652120700000,"o":31090.5,"h":31099,"l":30980,"c":31098.5,"v":483.259}
{"ts":1652120760000,"o":31098.5,"h":31178,"l":31043,"c":31133,"v":560.915}
{"ts":1652120820000,"o":31133,"h":31155.5,"l":31044.5,"c":31045,"v":246.876}
{"ts":1652120880000,"o":31045,"h":31078,"l":30975.5,"c":31059.5,"v":311.264}
{"ts":1652120940000,"o":31059.5,"h":31138.5,"l":30988,"c":30993.5,"v":443.242}
{"ts":1652121000000,"o":30993.5,"h":31018,"l":30942.5,"c":31012,"v":340.964}
{"ts":1652121060000,"o":31012,"h":31063.5,"l":30886.5,"c":30913.5,"v":382.42}
{"ts":1652121120000,"o":30913.5,"h":30935,"l":30820,"c":30837,"v":595.528}
{"ts":1652121180000,"o":30837,"h":30848,"l":30603,"c":30738.5,"v":2207.032}
{"ts":1652121240000,"o":30738.5,"h":31032,"l":30690.5,"c":30923.5,"v":1305.486}
{"ts":1652121300000,"o":30923.5,"h":30970,"l":30801.5,"c":30801.5,"v":857.275}
{"ts":1652121360000,"o":30801.5,"h":30843,"l":30676.5,"c":30687,"v":938.416}
{"ts":1652121420000,"o":30687,"h":30753.5,"l":30640,"c":30696,"v":575.005}
{"ts":1652121480000,"o":30696,"h":30790,"l":30671.5,"c":30742,"v":611.323}
{"ts":1652121540000,"o":30742,"h":30742,"l":30550,"c":30583,"v":1223.791}
{"ts":1652121600000,"o":30583,"h":30629,"l":30500,"c":30543.5,"v":1120.174}
{"ts":1652121660000,"o":30543.5,"h":30623.5,"l":30486.5,"c":30492.5,"v":827.493}
{"ts":1652121720000,"o":30492.5,"h":30548.5,"l":30451,"c":30460.5,"v":838.681}
{"ts":1652121780000,"o":30460.5,"h":30468,"l":30300.5,"c":30378,"v":1581.232}
{"ts":1652121840000,"o":30378,"h":30576,"l":30310,"c":30393.5,"v":1374.787}
{"ts":1652121900000,"o":30393.5,"h":30558.5,"l":30390.5,"c":30524,"v":1336.118}
{"ts":1652121960000,"o":30524,"h":30687,"l":30524,"c":30664.5,"v":878.303}
{"ts":1652122020000,"o":30664.5,"h":30837.5,"l":30621,"c":30828,"v":1187.572}
{"ts":1652122080000,"o":30828,"h":31001,"l":30816.5,"c":30970.5,"v":1255.042}
{"ts":1652122140000,"o":30970.5,"h":30970.5,"l":30817.5,"c":30900,"v":967.399}
{"ts":1652122200000,"o":30900,"h":30904.5,"l":30720,"c":30756,"v":844.309}
{"ts":1652122260000,"o":30756,"h":30975,"l":30720,"c":30940,"v":1131.047}
{"ts":1652122320000,"o":30940,"h":31075,"l":30920.5,"c":31010.5,"v":944.159}
{"ts":1652122380000,"o":31010.5,"h":31044.5,"l":30825.5,"c":30872.5,"v":682.137}
{"ts":1652122440000,"o":30872.5,"h":30937.5,"l":30776.5,"c":30781.5,"v":468.752}
{"ts":1652122500000,"o":30781.5,"h":30898,"l":30775.5,"c":30871.5,"v":446.633}
{"ts":1652122560000,"o":30871.5,"h":31000,"l":30836,"c":30973,"v":484.734}
{"ts":1652122620000,"o":30973,"h":31032,"l":30888,"c":30889.5,"v":554.893}
{"ts":1652122680000,"o":30889.5,"h":30914,"l":30810,"c":30810,"v":288.015}
{"ts":1652122740000,"o":30810,"h":30841.5,"l":30712,"c":30769.5,"v":520.486}
{"ts":1652122800000,"o":30769.5,"h":30792.5,"l":30586,"c":30740,"v":1136.435}
{"ts":1652122860000,"o":30740,"h":30964,"l":30740,"c":30855,"v":961.167}
{"ts":1652122920000,"o":30855,"h":30873,"l":30741.5,"c":30795.5,"v":515.571}
{"ts":1652122980000,"o":30795.5,"h":30839.5,"l":30662,"c":30670.5,"v":388.921}
{"ts":1652123040000,"o":30670.5,"h":30678,"l":30588,"c":30615.5,"v":717.368}
{"ts":1652123100000,"o":30615.5,"h":30733,"l":30602,"c":30615.5,"v":545.831}
{"ts":1652123160000,"o":30615.5,"h":30726,"l":30600,"c":30705,"v":511.17}
{"ts":1652123220000,"o":30705,"h":30817,"l":30702.5,"c":30785.5,"v":567.124}
{"ts":1652123280000,"o":30785.5,"h":30800,"l":30735.5,"c":30742,"v":246.319}
{"ts":1652123340000,"o":30742,"h":30742,"l":30630,"c":30667,"v":402.275}
{"ts":1652123400000,"o":30667,"h":30804,"l":30644,"c":30769.5,"v":334.276}
{"ts":1652123460000,"o":30769.5,"h":30870,"l":30764.5,"c":30778.5,"v":403.175}
{"ts":1652123520000,"o":30778.5,"h":30826.5,"l":30729,"c":30800,"v":260.167}
{"ts":1652123580000,"o":30800,"h":30894,"l":30785.5,"c":30849.5,"v":323.973}
{"ts":1652123640000,"o":30849.5,"h":30860,"l":30796,"c":30860,"v":182.325}
{"ts":1652123700000,"o":30860,"h":30969,"l":30835.5,"c":30909.5,"v":410.239}
{"ts":1652123760000,"o":30909.5,"h":30913.5,"l":30817,"c":30858.5,"v":277.186}
{"ts":1652123820000,"o":30858.5,"h":30866,"l":30784,"c":30785.5,"v":163.86}
{"ts":1652123880000,"o":30785.5,"h":30835.5,"l":30756,"c":30824.5,"v":229.018}
{"ts":1652123940000,"o":30824.5,"h":30869,"l":30819,"c":30836,"v":126.875}
{"ts":1652124000000,"o":30836,"h":30844,"l":30670,"c":30709.5,"v":484.986}
{"ts":1652124060000,"o":30709.5,"h":30709.5,"l":30622,"c":30654.5,"v":414.689}
{"ts":1652124120000,"o":30654.5,"h":30788.5,"l":30642,"c":30666,"v":526.278}
{"ts":1652124180000,"o":30666,"h":30726.5,"l":30656,"c":30693.5,"v":175.179}
{"ts":1652124240000,"o":30693.5,"h":30694,"l":30653,"c":30673.5,"v":135.812}
{"ts":1652124300000,"o":30673.5,"h":30725,"l":30665.5,"c":30700.5,"v":329.261}
{"ts":1652124360000,"o":30700.5,"h":30776,"l":30650,"c":30650,"v":232.321}
{"ts":1652124420000,"o":30650,"h":30673.5,"l":30615,"c":30615.5,"v":134.697}
{"ts":1652124480000,"o":30615.5,"h":30645.5,"l":30600.5,"c":30603,"v":161.393}
{"ts":1652124540000,"o":30603,"h":30603,"l":30508,"c":30574,"v":544.224}
{"ts":1652124600000,"o":30574,"h":30629.5,"l":30523,"c":30629.5,"v":289.357}
{"ts":1652124660000,"o":30629.5,"h":30650,"l":30468.5,"c":30539.5,"v":658.533}
{"ts":1652124720000,"o":30539.5,"h":30540,"l":30461,"c":30472.5,"v":701.785}
{"ts":1652124780000,"o":30472.5,"h":30580,"l":30436,"c":30532,"v":403.041}
{"ts":1652124840000,"o":30532,"h":30532,"l":30450,"c":30509.5,"v":234.765}
{"ts":1652124900000,"o":30509.5,"h":30510,"l":30405,"c":30419.5,"v":357.219}
{"ts":1652124960000,"o":30419.5,"h":30532,"l":30419.5,"c":30532,"v":469.56}
{"ts":1652125020000,"o":30532,"h":30749.5,"l":30527.5,"c":30709,"v":1016.891}
{"ts":1652125080000,"o":30709,"h":30715,"l":30611,"c":30642,"v":375.106}
{"ts":1652125140000,"o":30642,"h":30750,"l":30632,"c":30748.5,"v":288.997}
{"ts":1652125200000,"o":30748.5,"h":30749,"l":30654,"c":30694,"v":254.436}
{"ts":1652125260000,"o":30694,"h":30716,"l":30656,"c":30663,"v":204.407}
{"ts":1652125320000,"o":30663,"h":30663,"l":30577,"c":30577.5,"v":177.307}
{"ts":1652125380000,"o":30577.5,"h":30589,"l":30535,"c":30551.5,"v":110.413}
{"ts":1652125440000,"o":30551.5,"h":30619.5,"l":30525,"c":30611,"v":152.406}
{"ts":1652125500000,"o":30611,"h":30635,"l":30525,"c":30550.5,"v":336.377}
{"ts":1652125560000,"o":30550.5,"h":30565.5,"l":30454.5,"c":30482.5,"v":568.842}
{"ts":1652125620000,"o":30482.5,"h":30510,"l":30453,"c":30495,"v":308.371}
{"ts":1652125680000,"o":30495,"h":30536,"l":30471.5,"c":30511,"v":155.153}
{"ts":1652125740000,"o":30511,"h":30522,"l":30480,"c":30517.5,"v":141.056}
{"ts":1652125800000,"o":30517.5,"h":30522,"l":30441,"c":30483,"v":391.459}
{"ts":1652125860000,"o":30483,"h":30500,"l":30391,"c":30442,"v":457.502}
{"ts":1652125920000,"o":30442,"h":30549,"l":30415,"c":30535.5,"v":299.738}
{"ts":1652125980000,"o":30535.5,"h":30586,"l":30472,"c":30586,"v":406.97}
{"ts":1652126040000,"o":30586,"h":30635.5,"l":30520,"c":30532.5,"v":317.816}
{"ts":1652126100000,"o":30532.5,"h":30978.5,"l":30532,"c":30969.5,"v":1598.322}
{"ts":1652126160000,"o":30969.5,"h":30970.5,"l":30811.5,"c":30855.5,"v":628.068}
{"ts":1652126220000,"o":30855.5,"h":30950,"l":30849,"c":30939,"v":506.339}
{"ts":1652126280000,"o":30939,"h":31050,"l":30855.5,"c":31035.5,"v":677.429}
{"ts":1652126340000,"o":31035.5,"h":31125,"l":30913.5,"c":30932,"v":886.541}
{"ts":1652126400000,"o":30932,"h":31230,"l":30927.5,"c":31139.5,"v":965.426}
{"ts":1652126460000,"o":31139.5,"h":31397.5,"l":31123.5,"c":31256.5,"v":1234.157}
{"ts":1652126520000,"o":31256.5,"h":31275.5,"l":31158.5,"c":31202.5,"v":372.422}
{"ts":1652126580000,"o":31202.5,"h":31385,"l":31202.5,"c":31353.5,"v":354.681}
{"ts":1652126640000,"o":31353.5,"h":31355,"l":31200,"c":31308,"v":489.782}
{"ts":1652126700000,"o":31308,"h":31308,"l":31240,"c":31248,"v":234.88}
{"ts":1652126760000,"o":31248,"h":31340.5,"l":31215.5,"c":31319.5,"v":293.9}
{"ts":1652126820000,"o":31319.5,"h":31404,"l":31311,"c":31361,"v":373.858}
{"ts":1652126880000,"o":31361,"h":31365.5,"l":31233,"c":31285.5,"v":296.528}
{"ts":1652126940000,"o":31285.5,"h":31466,"l":31256,"c":31401,"v":539.777}
{"ts":1652127000000,"o":31401,"h":31521,"l":31366,"c":31369.5,"v":728.311}
{"ts":1652127060000,"o":31369.5,"h":31447.5,"l":31368,"c":31423.5,"v":310.562}
{"ts":1652127120000,"o":31423.5,"h":31487,"l":31420,"c":31463,"v":171.281}
{"ts":1652127180000,"o":31463,"h":31721.5,"l":31462.5,"c":31695,"v":1302.843}
{"ts":1652127240000,"o":31695,"h":31900,"l":31686.5,"c":31822,"v":1193.556}
{"ts":1652127300000,"o":31822,"h":31863.5,"l":31661,"c":31663,"v":608.04}
{"ts":1652127360000,"o":31663,"h":31689.5,"l":31550.5,"c":31550.5,"v":622.259}
{"ts":1652127420000,"o":31550.5,"h":31700,"l":31550,"c":31550,"v":392.213}
{"ts":1652127480000,"o":31550,"h":31602,"l":31455,"c":31487.5,"v":557.818}
{"ts":1652127540000,"o":31487.5,"h":31543.5,"l":31460,"c":31499.5,"v":260.765}
{"ts":1652127600000,"o":31499.5,"h":31648,"l":31490.5,"c":31628.5,"v":378.211}
{"ts":1652127660000,"o":31628.5,"h":31641,"l":31496.5,"c":31522,"v":298.132}
{"ts":1652127720000,"o":31522,"h":31619.5,"l":31521.5,"c":31601.5,"v":229.597}
{"ts":1652127780000,"o":31601.5,"h":31628.5,"l":31456.5,"c":31516,"v":871.797}
{"ts":1652127840000,"o":31516,"h":31543,"l":31470.5,"c":31530,"v":158.18}
{"ts":1652127900000,"o":31530,"h":31612,"l":31500,"c":31593.5,"v":122.376}
{"ts":1652127960000,"o":31593.5,"h":31661.5,"l":31560.5,"c":31585.5,"v":287.977}
{"ts":1652128020000,"o":31585.5,"h":31596.5,"l":31508.5,"c":31508.5,"v":113.029}
{"ts":1652128080000,"o":31508.5,"h":31536,"l":31461.5,"c":31465.5,"v":206.949}
{"ts":1652128140000,"o":31465.5,"h":31485,"l":31345.5,"c":31355,"v":353.512}
{"ts":1652128200000,"o":31355,"h":31454.5,"l":31305,"c":31348,"v":569.697}
{"ts":1652128260000,"o":31348,"h":31348.5,"l":31222.5,"c":31222.5,"v":388.739}
{"ts":1652128320000,"o":31222.5,"h":31269,"l":31216.5,"c":31230.5,"v":175.158}
{"ts":1652128380000,"o":31230.5,"h":31344,"l":31230.5,"c":31293,"v":234.313}
{"ts":1652128440000,"o":31293,"h":31299,"l":31238.5,"c":31276.5,"v":123.393}
{"ts":1652128500000,"o":31276.5,"h":31286,"l":31152,"c":31157,"v":386.392}
{"ts":1652128560000,"o":31157,"h":31199,"l":31151.5,"c":31168.5,"v":169.101}
{"ts":1652128620000,"o":31168.5,"h":31195.5,"l":31093.5,"c":31117,"v":245.528}
{"ts":1652128680000,"o":31117,"h":31118.5,"l":30922,"c":30931,"v":539.19}
{"ts":1652128740000,"o":30931,"h":31029.5,"l":30883.5,"c":30885,"v":513.083}
{"ts":1652128800000,"o":30885,"h":30978.5,"l":30815.5,"c":30877,"v":610.614}
{"ts":1652128860000,"o":30877,"h":30898.5,"l":30800,"c":30842,"v":685.997}
{"ts":1652128920000,"o":30842,"h":30993.5,"l":30838,"c":30901.5,"v":299.92}
{"ts":1652128980000,"o":30901.5,"h":30980,"l":30900.5,"c":30929,"v":217.926}
{"ts":1652129040000,"o":30929,"h":30929,"l":30705.5,"c":30791,"v":798.427}
{"ts":1652129100000,"o":30791,"h":30876,"l":30632.5,"c":30759.5,"v":1227.71}
{"ts":1652129160000,"o":30759.5,"h":30855,"l":30709,"c":30833,"v":501.495}
{"ts":1652129220000,"o":30833,"h":30898.5,"l":30786.5,"c":30852.5,"v":325.195}
{"ts":1652129280000,"o":30852.5,"h":30870.5,"l":30766,"c":30822,"v":130.771}
{"ts":1652129340000,"o":30822,"h":30898.5,"l":30813,"c":30868,"v":248.641}
{"ts":1652129400000,"o":30868,"h":30909.5,"l":30840,"c":30870.5,"v":249.923}
{"ts":1652129460000,"o":30870.5,"h":30979,"l":30851,"c":30935,"v":338.994}
{"ts":1652129520000,"o":30935,"h":31132,"l":30927.5,"c":30990.5,"v":506.027}
{"ts":1652129580000,"o":30990.5,"h":31222,"l":30977,"c":31190,"v":558.851}
{"ts":1652129640000,"o":31190,"h":31365.5,"l":31173,"c":31315.5,"v":521.021}
{"ts":1652129700000,"o":31315.5,"h":31315.5,"l":31089.5,"c":31183.5,"v":1104.237}
{"ts":1652129760000,"o":31183.5,"h":31280.5,"l":31177.5,"c":31224,"v":386.007}
{"ts":1652129820000,"o":31224,"h":31258.5,"l":31079.5,"c":31129.5,"v":388.578}
{"ts":1652129880000,"o":31129.5,"h":31129.5,"l":31016.5,"c":31060,"v":175.043}
{"ts":1652129940000,"o":31060,"h":31143,"l":30876,"c":30949.5,"v":594.324}
{"ts":1652130000000,"o":30949.5,"h":31043,"l":30893,"c":31030,"v":360.839}
{"ts":1652130060000,"o":31030,"h":31106,"l":31030,"c":31086,"v":290.871}
{"ts":1652130120000,"o":31086,"h":31122,"l":30979,"c":30983.5,"v":194.355}
{"ts":1652130180000,"o":30983.5,"h":30988,"l":30884.5,"c":30911,"v":382.686}
{"ts":1652130240000,"o":30911,"h":31060.5,"l":30911,"c":30959,"v":336.963}
{"ts":1652130300000,"o":30959,"h":31020,"l":30945.5,"c":31005.5,"v":215.874}
{"ts":1652130360000,"o":31005.5,"h":31054.5,"l":30976,"c":31022,"v":217.055}
{"ts":1652130420000,"o":31022,"h":31097.5,"l":30994,"c":31097.5,"v":215.274}
{"ts":1652130480000,"o":31097.5,"h":31250,"l":31051,"c":31215,"v":843.643}
{"ts":1652130540000,"o":31215,"h":31474,"l":31214.5,"c":31439.5,"v":1027.141}
{"ts":1652130600000,"o":31439.5,"h":31462,"l":31218,"c":31231.5,"v":399.009}
{"ts":1652130660000,"o":31231.5,"h":31339.5,"l":31205.5,"c":31278,"v":297.456}
{"ts":1652130720000,"o":31278,"h":31287,"l":31237.5,"c":31237.5,"v":111.995}
{"ts":1652130780000,"o":31237.5,"h":31261.5,"l":31151,"c":31204,"v":195.884}
{"ts":1652130840000,"o":31204,"h":31220.5,"l":31164,"c":31207.5,"v":159.882}
{"ts":1652130900000,"o":31207.5,"h":31310,"l":31207.5,"c":31310,"v":266.114}
{"ts":1652130960000,"o":31310,"h":31343,"l":31258,"c":31262,"v":124.784}
{"ts":1652131020000,"o":31262,"h":31286,"l":31219,"c":31229,"v":61.843}
{"ts":1652131080000,"o":31229,"h":31292.5,"l":31204,"c":31207,"v":82.379}
{"ts":1652131140000,"o":31207,"h":31258.5,"l":31174.5,"c":31177,"v":70.983}
{"ts":1652131200000,"o":31177,"h":31234,"l":31176.5,"c":31186.5,"v":82.211}
{"ts":1652131260000,"o":31186.5,"h":31248.5,"l":31176,"c":31200.5,"v":73.826}
{"ts":1652131320000,"o":31200.5,"h":31272,"l":31192,"c":31272,"v":60.03}
{"ts":1652131380000,"o":31272,"h":31343,"l":31247.5,"c":31330.5,"v":168.518}
{"ts":1652131440000,"o":31330.5,"h":31350,"l":31283,"c":31328,"v":108.702}
{"ts":1652131500000,"o":31328,"h":31338,"l":31254.5,"c":31271,"v":69.899}
{"ts":1652131560000,"o":31271,"h":31325,"l":31271,"c":31311.5,"v":118.247}
{"ts":1652131620000,"o":31311.5,"h":31312,"l":31285,"c":31286,"v":42.908}
{"ts":1652131680000,"o":31286,"h":31301,"l":31207.5,"c":31231.5,"v":72.623}
{"ts":1652131740000,"o":31231.5,"h":31290,"l":31230,"c":31290,"v":87.434}
{"ts":1652131800000,"o":31290,"h":31320,"l":31290,"c":31319.5,"v":38.978}
{"ts":1652131860000,"o":31319.5,"h":31319.5,"l":31290,"c":31297.5,"v":63.612}
{"ts":1652131920000,"o":31297.5,"h":31297.5,"l":31246.5,"c":31247,"v":28.835}
{"ts":1652131980000,"o":31247,"h":31296,"l":31247,"c":31296,"v":57.269}
{"ts":1652132040000,"o":31296,"h":31411,"l":31296,"c":31411,"v":133.209}
{"ts":1652132100000,"o":31411,"h":31423.5,"l":31300.5,"c":31356.5,"v":157.965}
{"ts":1652132160000,"o":31356.5,"h":31429,"l":31339,"c":31429,"v":50.021}
{"ts":1652132220000,"o":31429,"h":31457.5,"l":31354.5,"c":31376,"v":100.97}
{"ts":1652132280000,"o":31376,"h":31414,"l":31333.5,"c":31333.5,"v":80.537}
{"ts":1652132340000,"o":31333.5,"h":31336.5,"l":31306,"c":31320.5,"v":77.249}
{"ts":1652132400000,"o":31320.5,"h":31321,"l":31277.5,"c":31291,"v":92.248}
{"ts":1652132460000,"o":31291,"h":31324,"l":31289.5,"c":31324,"v":32.188}
{"ts":1652132520000,"o":31324,"h":31390.5,"l":31323.5,"c":31362.5,"v":46.274}
{"ts":1652132580000,"o":31362.5,"h":31524,"l":31362.5,"c":31503.5,"v":176.453}
{"ts":1652132640000,"o":31503.5,"h":31507.5,"l":31417.5,"c":31453.5,"v":194.258}
{"ts":1652132700000,"o":31453.5,"h":31499.5,"l":31421,"c":31430.5,"v":104.48}
{"ts":1652132760000,"o":31430.5,"h":31452.5,"l":31388.5,"c":31416.5,"v":57.952}
{"ts":1652132820000,"o":31416.5,"h":31429,"l":31342.5,"c":31374.5,"v":88.924}
{"ts":1652132880000,"o":31374.5,"h":31390,"l":31363,"c":31366,"v":52.126}
{"ts":1652132940000,"o":31366,"h":31442,"l":31366,"c":31430,"v":67.384}
{"ts":1652133000000,"o":31430,"h":31455,"l":31392,"c":31455,"v":103.599}
{"ts":1652133060000,"o":31455,"h":31455,"l":31372.5,"c":31382.5,"v":76.723}
{"ts":1652133120000,"o":31382.5,"h":31383,"l":31301,"c":31301,"v":113.225}
{"ts":1652133180000,"o":31301,"h":31301,"l":31256.5,"c":31265,"v":118.909}
{"ts":1652133240000,"o":31265,"h":31290.5,"l":31143,"c":31160,"v":284.825}
{"ts":1652133300000,"o":31160,"h":31239.5,"l":31112,"c":31173,"v":214.72}
{"ts":1652133360000,"o":31173,"h":31173,"l":30933,"c":30956,"v":767.228}
{"ts":1652133420000,"o":30956,"h":31050,"l":30931,"c":30943,"v":222.332}
{"ts":1652133480000,"o":30943,"h":30943,"l":30796,"c":30924,"v":462.366}
{"ts":1652133540000,"o":30924,"h":30924,"l":30775,"c":30845.5,"v":575.869}
{"ts":1652133600000,"o":30845.5,"h":30931,"l":30830,"c":30832.5,"v":250.326}
{"ts":1652133660000,"o":30832.5,"h":30832.5,"l":30720,"c":30720,"v":285.925}
{"ts":1652133720000,"o":30720,"h":30780,"l":30660,"c":30730.5,"v":727.087}
{"ts":1652133780000,"o":30730.5,"h":30914,"l":30717.5,"c":30861.5,"v":494.744}
{"ts":1652133840000,"o":30861.5,"h":30941.5,"l":30797,"c":30837,"v":336.313}
{"ts":1652133900000,"o":30837,"h":31000,"l":30833,"c":30990,"v":279.358}
{"ts":1652133960000,"o":30990,"h":31152.5,"l":30989,"c":31115.5,"v":455.714}
{"ts":1652134020000,"o":31115.5,"h":31116,"l":30952.5,"c":30972.5,"v":227.038}
{"ts":1652134080000,"o":30972.5,"h":31055,"l":30972.5,"c":31011.5,"v":139.59}
{"ts":1652134140000,"o":31011.5,"h":31070,"l":30941.5,"c":30943,"v":164.194}
{"ts":1652134200000,"o":30943,"h":30976.5,"l":30900,"c":30927.5,"v":146.502}
{"ts":1652134260000,"o":30927.5,"h":31069,"l":30927.5,"c":31062.5,"v":244.33}
{"ts":1652134320000,"o":31062.5,"h":31106,"l":31002.5,"c":31013,"v":198.359}
{"ts":1652134380000,"o":31013,"h":31059.5,"l":30973.5,"c":30977.5,"v":80.773}
{"ts":1652134440000,"o":30977.5,"h":30996,"l":30944,"c":30951,"v":87.024}
{"ts":1652134500000,"o":30951,"h":31050,"l":30950.5,"c":31021.5,"v":111.063}
{"ts":1652134560000,"o":31021.5,"h":31030,"l":30978.5,"c":30992,"v":78.65}
{"ts":1652134620000,"o":30992,"h":31075,"l":30982.5,"c":31061.5,"v":79.017}
{"ts":1652134680000,"o":31061.5,"h":31107.5,"l":31042.5,"c":31079.5,"v":90.623}
{"ts":1652134740000,"o":31079.5,"h":31100.5,"l":31066.5,"c":31092.5,"v":55.664}
{"ts":1652134800000,"o":31092.5,"h":31117,"l":31050,"c":31050.5,"v":73.491}
{"ts":1652134860000,"o":31050.5,"h":31103.5,"l":31041.5,"c":31061,"v":45.306}
{"ts":1652134920000,"o":31061,"h":31089,"l":30992.5,"c":31016.5,"v":89.643}
{"ts":1652134980000,"o":31016.5,"h":31032.5,"l":30976,"c":31032.5,"v":98.343}
{"ts":1652135040000,"o":31032.5,"h":31075.5,"l":31032,"c":31075.5,"v":43.712}
{"ts":1652135100000,"o":31075.5,"h":31075.5,"l":31015,"c":31015,"v":34.982}
{"ts":1652135160000,"o":31015,"h":31034,"l":30983,"c":30988.5,"v":94.837}
{"ts":1652135220000,"o":30988.5,"h":30988.5,"l":30911.5,"c":30949.5,"v":208.76}
{"ts":1652135280000,"o":30949.5,"h":30970,"l":30886.5,"c":30892,"v":87.206}
{"ts":1652135340000,"o":30892,"h":30957.5,"l":30891.5,"c":30911.5,"v":115.612}
{"ts":1652135400000,"o":30911.5,"h":31054,"l":30911.5,"c":31050,"v":80.867}
{"ts":1652135460000,"o":31050,"h":31151,"l":31035.5,"c":31104.5,"v":233.526}
{"ts":1652135520000,"o":31104.5,"h":31120,"l":31070,"c":31098,"v":75.633}
{"ts":1652135580000,"o":31098,"h":31153.5,"l":31098,"c":31149.5,"v":124.522}
{"ts":1652135640000,"o":31149.5,"h":31178.5,"l":31118,"c":31170.5,"v":79.87}
{"ts":1652135700000,"o":31170.5,"h":31171,"l":31130,"c":31149.5,"v":36.704}
{"ts":1652135760000,"o":31149.5,"h":31223.5,"l":31149,"c":31204.5,"v":101.276}
{"ts":1652135820000,"o":31204.5,"h":31263,"l":31200,"c":31200,"v":200.37}
{"ts":1652135880000,"o":31200,"h":31209,"l":31157.5,"c":31157.5,"v":39.219}
{"ts":1652135940000,"o":31157.5,"h":31186.5,"l":31157.5,"c":31178,"v":86.44}
{"ts":1652136000000,"o":31178,"h":31188,"l":31145,"c":31145,"v":36.072}
{"ts":1652136060000,"o":31145,"h":31162.5,"l":31078.5,"c":31098.5,"v":176.738}
{"ts":1652136120000,"o":31098.5,"h":31175.5,"l":31098,"c":31155,"v":72.149}
{"ts":1652136180000,"o":31155,"h":31218.5,"l":31155,"c":31192,"v":107.298}
{"ts":1652136240000,"o":31192,"h":31214,"l":31168,"c":31171.5,"v":109.467}
{"ts":1652136300000,"o":31171.5,"h":31248,"l":31171.5,"c":31248,"v":77.509}
{"ts":1652136360000,"o":31248,"h":31336,"l":31225.5,"c":31251.5,"v":298.792}
{"ts":1652136420000,"o":31251.5,"h":31262,"l":31185,"c":31185,"v":90.732}
{"ts":1652136480000,"o":31185,"h":31228,"l":31180,"c":31227.5,"v":162.826}
{"ts":1652136540000,"o":31227.5,"h":31325.5,"l":31220,"c":31315,"v":113.089}
{"ts":1652136600000,"o":31315,"h":31315.5,"l":31260.5,"c":31270.5,"v":102.898}
{"ts":1652136660000,"o":31270.5,"h":31305,"l":31226,"c":31232.5,"v":110.699}
{"ts":1652136720000,"o":31232.5,"h":31269.5,"l":31222,"c":31261,"v":50.62}
{"ts":1652136780000,"o":31261,"h":31261,"l":31206,"c":31206,"v":51.858}
{"ts":1652136840000,"o":31206,"h":31264.5,"l":31200,"c":31220.5,"v":65.583}
{"ts":1652136900000,"o":31220.5,"h":31220.5,"l":31180,"c":31180,"v":80.691}
{"ts":1652136960000,"o":31180,"h":31180.5,"l":31122,"c":31137,"v":103.794}
{"ts":1652137020000,"o":31137,"h":31144,"l":31056,"c":31088.5,"v":127.686}
{"ts":1652137080000,"o":31088.5,"h":31127,"l":31069,"c":31072,"v":51.773}
{"ts":1652137140000,"o":31072,"h":31125,"l":31072,"c":31091.5,"v":48.567}
{"ts":1652137200000,"o":31091.5,"h":31119.5,"l":31082,"c":31100.5,"v":72.463}
{"ts":1652137260000,"o":31100.5,"h":31118.5,"l":31082,"c":31088.5,"v":31.921}
{"ts":1652137320000,"o":31088.5,"h":31179.5,"l":31088.5,"c":31179.5,"v":147.631}
{"ts":1652137380000,"o":31179.5,"h":31200,"l":31178.5,"c":31190,"v":81.175}
{"ts":1652137440000,"o":31190,"h":31219,"l":31157,"c":31157,"v":75.835}
{"ts":1652137500000,"o":31157,"h":31157.5,"l":31069,"c":31079,"v":109.734}
{"ts":1652137560000,"o":31079,"h":31137,"l":31072.5,"c":31136.5,"v":67.661}
{"ts":1652137620000,"o":31136.5,"h":31195.5,"l":31118,"c":31195,"v":54.72}
{"ts":1652137680000,"o":31195,"h":31200,"l":31181.5,"c":31188.5,"v":44.982}
{"ts":1652137740000,"o":31188.5,"h":31219.5,"l":31135,"c":31151.5,"v":46.289}
{"ts":1652137800000,"o":31151.5,"h":31156,"l":31056,"c":31056,"v":103.401}
{"ts":1652137860000,"o":31056,"h":31056.5,"l":30981,"c":30987,"v":194.877}
{"ts":1652137920000,"o":30987,"h":31004,"l":30893,"c":30920.5,"v":197.952}
{"ts":1652137980000,"o":30920.5,"h":31000,"l":30902,"c":30959,"v":146.132}
{"ts":1652138040000,"o":30959,"h":30959,"l":30892,"c":30904.5,"v":76.862}
{"ts":1652138100000,"o":30904.5,"h":30926.5,"l":30821,"c":30825,"v":159.676}
{"ts":1652138160000,"o":30825,"h":30888,"l":30822,"c":30852,"v":77.34}
{"ts":1652138220000,"o":30852,"h":30937.5,"l":30824.5,"c":30937,"v":87.921}
{"ts":1652138280000,"o":30937,"h":30954.5,"l":30866.5,"c":30873,"v":105.487}
{"ts":1652138340000,"o":30873,"h":30895.5,"l":30843.5,"c":30843.5,"v":40.313}
{"ts":1652138400000,"o":30843.5,"h":30899,"l":30843.5,"c":30871,"v":45.973}
{"ts":1652138460000,"o":30871,"h":30898,"l":30777.5,"c":30800.5,"v":241.246}
{"ts":1652138520000,"o":30800.5,"h":30800.5,"l":30690.5,"c":30691,"v":329.999}
{"ts":1652138580000,"o":30691,"h":30775,"l":30678,"c":30769,"v":196.73}
{"ts":1652138640000,"o":30769,"h":30799,"l":30710,"c":30743.5,"v":126.507}
{"ts":1652138700000,"o":30743.5,"h":30866,"l":30743.5,"c":30860.5,"v":114.498}
{"ts":1652138760000,"o":30860.5,"h":30894,"l":30779.5,"c":30796,"v":162.361}
{"ts":1652138820000,"o":30796,"h":30817.5,"l":30750,"c":30753,"v":108.813}
{"ts":1652138880000,"o":30753,"h":30766.5,"l":30538.5,"c":30634.5,"v":861.871}
{"ts":1652138940000,"o":30634.5,"h":30727,"l":30600,"c":30600.5,"v":361.678}
{"ts":1652139000000,"o":30600.5,"h":30635.5,"l":30485,"c":30571,"v":662.237}
{"ts":1652139060000,"o":30571,"h":30674.5,"l":30560,"c":30641.5,"v":389.13}
{"ts":1652139120000,"o":30641.5,"h":30700,"l":30621,"c":30688.5,"v":102.207}
{"ts":1652139180000,"o":30688.5,"h":30727,"l":30673.5,"c":30677.5,"v":115.434}
{"ts":1652139240000,"o":30677.5,"h":30687.5,"l":30625,"c":30650,"v":98.989}
{"ts":1652139300000,"o":30650,"h":30773,"l":30649.5,"c":30738.5,"v":209.537}
{"ts":1652139360000,"o":30738.5,"h":30739,"l":30700,"c":30728.5,"v":88.943}
{"ts":1652139420000,"o":30728.5,"h":30747,"l":30637,"c":30641,"v":138.597}
{"ts":1652139480000,"o":30641,"h":30641,"l":30580,"c":30598.5,"v":211.127}
{"ts":1652139540000,"o":30598.5,"h":30602.5,"l":30508,"c":30517.5,"v":159.904}
{"ts":1652139600000,"o":30517.5,"h":30558.5,"l":30434.5,"c":30514,"v":493.241}
{"ts":1652139660000,"o":30514,"h":30531,"l":30426.5,"c":30462.5,"v":297.607}
{"ts":1652139720000,"o":30462.5,"h":30472.5,"l":30350,"c":30431,"v":472.48}
{"ts":1652139780000,"o":30431,"h":30434,"l":30310,"c":30310.5,"v":408.224}
{"ts":1652139840000,"o":30310.5,"h":30316,"l":30122,"c":30194.5,"v":1328.77}
{"ts":1652139900000,"o":30194.5,"h":30370.5,"l":30194.5,"c":30370.5,"v":423.784}
{"ts":1652139960000,"o":30370.5,"h":30445.5,"l":30265,"c":30305,"v":743.349}
{"ts":1652140020000,"o":30305,"h":30350,"l":30173.5,"c":30240.5,"v":280.102}
{"ts":1652140080000,"o":30240.5,"h":30298.5,"l":30182.5,"c":30199.5,"v":251.144}
{"ts":1652140140000,"o":30199.5,"h":30225.5,"l":30135.5,"c":30169,"v":349.123}
{"ts":1652140200000,"o":30169,"h":30300,"l":30152,"c":30241.5,"v":279.872}
{"ts":1652140260000,"o":30241.5,"h":30277.5,"l":30205.5,"c":30274.5,"v":376.658}
{"ts":1652140320000,"o":30274.5,"h":30300,"l":30228,"c":30299,"v":193.767}
{"ts":1652140380000,"o":30299,"h":30375,"l":30291.5,"c":30331.5,"v":297.23}
{"ts":1652140440000,"o":30331.5,"h":30375,"l":30331,"c":30337,"v":99.112}
{"ts":1652140500000,"o":30337,"h":30337,"l":30268,"c":30299,"v":122.652}
{"ts":1652140560000,"o":30299,"h":30299,"l":30224,"c":30245.5,"v":104.99}
{"ts":1652140620000,"o":30245.5,"h":30245.5,"l":30131.5,"c":30136,"v":244.094}
{"ts":1652140680000,"o":30136,"h":30218,"l":30035,"c":30152,"v":876.992}
{"ts":1652140740000,"o":30152,"h":30177,"l":30018,"c":30063.5,"v":587.06}
{"ts":1652140800000,"o":30063.5,"h":30219.5,"l":30045.5,"c":30168,"v":613.451}
{"ts":1652140860000,"o":30168,"h":30198.5,"l":29954,"c":30156,"v":1371.326}
{"ts":1652140920000,"o":30156,"h":30715.5,"l":30142.5,"c":30388.5,"v":2074.7}
{"ts":1652140980000,"o":30388.5,"h":30394.5,"l":30222.5,"c":30289.5,"v":801.966}
{"ts":1652141040000,"o":30289.5,"h":30322.5,"l":30248.5,"c":30264.5,"v":299.674}
{"ts":1652141100000,"o":30264.5,"h":30333,"l":30200,"c":30233.5,"v":284.763}
{"ts":1652141160000,"o":30233.5,"h":30243,"l":30177,"c":30210,"v":245.102}
{"ts":1652141220000,"o":30210,"h":30224,"l":30125.5,"c":30150,"v":302.607}
{"ts":1652141280000,"o":30150,"h":30179.5,"l":30087,"c":30087,"v":185.201}
{"ts":1652141340000,"o":30087,"h":30135.5,"l":30010.5,"c":30015.5,"v":251.927}
{"ts":1652141400000,"o":30015.5,"h":30038,"l":29951,"c":29960.5,"v":566.372}
{"ts":1652141460000,"o":29960.5,"h":30240,"l":29960.5,"c":30120,"v":761.08}
{"ts":1652141520000,"o":30120,"h":30129.5,"l":29976,"c":30004,"v":752.215}
{"ts":1652141580000,"o":30004,"h":30250,"l":29954,"c":30162.5,"v":1091.086}
{"ts":1652141640000,"o":30162.5,"h":30333,"l":30107,"c":30279,"v":729.452}
{"ts":1652141700000,"o":30279,"h":30291.5,"l":30129,"c":30280,"v":589.788}
{"ts":1652141760000,"o":30280,"h":30322,"l":30180,"c":30244,"v":493.953}
{"ts":1652141820000,"o":30244,"h":30286.5,"l":30098,"c":30104,"v":699.532}
{"ts":1652141880000,"o":30104,"h":30223,"l":30073.5,"c":30111,"v":470.438}
{"ts":1652141940000,"o":30111,"h":30115.5,"l":30026,"c":30059.5,"v":378.293}
{"ts":1652142000000,"o":30059.5,"h":30069.5,"l":29982,"c":30000,"v":406.473}
{"ts":1652142060000,"o":30000,"h":30094,"l":29961.5,"c":30006,"v":546.857}
{"ts":1652142120000,"o":30006,"h":30027,"l":29961.5,"c":30004.5,"v":414.02}
{"ts":1652142180000,"o":30004.5,"h":30200,"l":29962.5,"c":30157.5,"v":866.35}
{"ts":1652142240000,"o":30157.5,"h":30190,"l":30001.5,"c":30015.5,"v":389.514}
{"ts":1652142300000,"o":30015.5,"h":30040,"l":29965,"c":30015.5,"v":337.017}
{"ts":1652142360000,"o":30015.5,"h":30026.5,"l":29966.5,"c":30015.5,"v":387.358}
{"ts":1652142420000,"o":30015.5,"h":30021.5,"l":29847,"c":29858,"v":864.021}
{"ts":1652142480000,"o":29858,"h":29966.5,"l":29829,"c":29855,"v":546.747}
{"ts":1652142540000,"o":29855,"h":29900,"l":29804,"c":29900,"v":716.834}
{"ts":1652142600000,"o":29900,"h":30060,"l":29859.5,"c":29891.5,"v":905.651}
{"ts":1652142660000,"o":29891.5,"h":29931,"l":29784.5,"c":29822.5,"v":615.721}
{"ts":1652142720000,"o":29822.5,"h":29899.5,"l":29711,"c":29859.5,"v":918.679}
{"ts":1652142780000,"o":29859.5,"h":29983.5,"l":29817.5,"c":29857.5,"v":493.991}
{"ts":1652142840000,"o":29857.5,"h":29940,"l":29814.5,"c":29936.5,"v":368.378}
{"ts":1652142900000,"o":29936.5,"h":30051,"l":29930,"c":29959,"v":727.433}
{"ts":1652142960000,"o":29959,"h":30066.5,"l":29958.5,"c":30055,"v":448.499}
{"ts":1652143020000,"o":30055,"h":30200,"l":30049.5,"c":30055.5,"v":655.218}
{"ts":1652143080000,"o":30055.5,"h":30132.5,"l":30054,"c":30117.5,"v":361.99}
{"ts":1652143140000,"o":30117.5,"h":30227,"l":30117,"c":30179,"v":484.658}
{"ts":1652143200000,"o":30179,"h":30372,"l":30179,"c":30288,"v":621.039}
{"ts":1652143260000,"o":30288,"h":30328,"l":30250.5,"c":30252.5,"v":337.464}
{"ts":1652143320000,"o":30252.5,"h":30412,"l":30244.5,"c":30356.5,"v":477.51}
{"ts":1652143380000,"o":30356.5,"h":30577.5,"l":30354,"c":30481.5,"v":860.035}
{"ts":1652143440000,"o":30481.5,"h":30603.5,"l":30474,"c":30590.5,"v":517.068}
{"ts":1652143500000,"o":30590.5,"h":30596,"l":30414.5,"c":30581.5,"v":975.433}
{"ts":1652143560000,"o":30581.5,"h":30982,"l":30578.5,"c":30825.5,"v":1514.017}
{"ts":1652143620000,"o":30825.5,"h":30856.5,"l":30694.5,"c":30719.5,"v":756.764}
{"ts":1652143680000,"o":30719.5,"h":30730.5,"l":30592,"c":30651.5,"v":622.116}
{"ts":1652143740000,"o":30651.5,"h":30651.5,"l":30508,"c":30542,"v":410.218}
{"ts":1652143800000,"o":30542,"h":30666,"l":30542,"c":30590,"v":357.054}
{"ts":1652143860000,"o":30590,"h":30600.5,"l":30465.5,"c":30486,"v":340.298}
{"ts":1652143920000,"o":30486,"h":30530,"l":30451,"c":30457,"v":232.188}
{"ts":1652143980000,"o":30457,"h":30489,"l":30402,"c":30467.5,"v":232.937}
{"ts":1652144040000,"o":30467.5,"h":30525.5,"l":30422.5,"c":30454,"v":209.736}
{"ts":1652144100000,"o":30454,"h":30545,"l":30425,"c":30516.5,"v":269.595}
{"ts":1652144160000,"o":30516.5,"h":30518.5,"l":30442,"c":30498,"v":180.409}
{"ts":1652144220000,"o":30498,"h":30678,"l":30465.5,"c":30600,"v":422.91}
{"ts":1652144280000,"o":30600,"h":30635,"l":30534,"c":30625.5,"v":202.407}
{"ts":1652144340000,"o":30625.5,"h":30779.5,"l":30614,"c":30779.5,"v":258.968}
{"ts":1652144400000,"o":30779.5,"h":30797,"l":30684.5,"c":30706.5,"v":232.837}
{"ts":1652144460000,"o":30706.5,"h":30774,"l":30639.5,"c":30766.5,"v":232.871}
{"ts":1652144520000,"o":30766.5,"h":30842,"l":30738.5,"c":30819,"v":257.897}
{"ts":1652144580000,"o":30819,"h":31096,"l":30818,"c":31006.5,"v":1131.121}
{"ts":1652144640000,"o":31006.5,"h":31027,"l":30921.5,"c":31010.5,"v":325.023}
{"ts":1652144700000,"o":31010.5,"h":31499,"l":31005.5,"c":31299,"v":2289.33}
{"ts":1652144760000,"o":31299,"h":31428,"l":31241,"c":31260.5,"v":1053.15}
{"ts":1652144820000,"o":31260.5,"h":31335,"l":31123,"c":31144,"v":384.8}
{"ts":1652144880000,"o":31144,"h":31200,"l":31093,"c":31200,"v":385.568}
{"ts":1652144940000,"o":31200,"h":31310,"l":31153,"c":31263,"v":351.679}
{"ts":1652145000000,"o":31263,"h":31290.5,"l":31125,"c":31150,"v":340.802}
{"ts":1652145060000,"o":31150,"h":31219.5,"l":31115.5,"c":31164,"v":323.373}
{"ts":1652145120000,"o":31164,"h":31164,"l":31050,"c":31054.5,"v":258.546}
{"ts":1652145180000,"o":31054.5,"h":31055,"l":31002,"c":31031,"v":236.975}
{"ts":1652145240000,"o":31031,"h":31055,"l":30924,"c":30940.5,"v":427.907}
{"ts":1652145300000,"o":30940.5,"h":31099,"l":30926,"c":30979.5,"v":250.479}
{"ts":1652145360000,"o":30979.5,"h":30979.5,"l":30893,"c":30944.5,"v":295.966}
{"ts":1652145420000,"o":30944.5,"h":30995.5,"l":30855,"c":30899,"v":289.17}
{"ts":1652145480000,"o":30899,"h":30909.5,"l":30742.5,"c":30771,"v":518.751}
{"ts":1652145540000,"o":30771,"h":30810,"l":30736,"c":30799.5,"v":230.411}
{"ts":1652145600000,"o":30799.5,"h":30938.5,"l":30759,"c":30907.5,"v":368.455}
{"ts":1652145660000,"o":30907.5,"h":30916.5,"l":30804.5,"c":30807.5,"v":121.065}
{"ts":1652145720000,"o":30807.5,"h":30911.5,"l":30797.5,"c":30879,"v":160.462}
{"ts":1652145780000,"o":30879,"h":30982,"l":30856,"c":30862,"v":247.895}
{"ts":1652145840000,"o":30862,"h":30926.5,"l":30855,"c":30909.5,"v":111.178}
{"ts":1652145900000,"o":30909.5,"h":31094,"l":30909.5,"c":30987.5,"v":900.989}
{"ts":1652145960000,"o":30987.5,"h":31111.5,"l":30987,"c":31100,"v":269.756}
{"ts":1652146020000,"o":31100,"h":31110,"l":31012,"c":31029,"v":121.146}
{"ts":1652146080000,"o":31029,"h":31066.5,"l":31024,"c":31066.5,"v":54.473}
{"ts":1652146140000,"o":31066.5,"h":31213,"l":31066.5,"c":31128,"v":411.867}
{"ts":1652146200000,"o":31128,"h":31141.5,"l":30974.5,"c":31013.5,"v":418.83}
{"ts":1652146260000,"o":31013.5,"h":31026.5,"l":30951.5,"c":31009.5,"v":266.727}
{"ts":1652146320000,"o":31009.5,"h":31016,"l":30905.5,"c":30918.5,"v":178.916}
{"ts":1652146380000,"o":30918.5,"h":30966,"l":30819,"c":30830.5,"v":185.883}
{"ts":1652146440000,"o":30830.5,"h":30923,"l":30801,"c":30899.5,"v":168.469}
{"ts":1652146500000,"o":30899.5,"h":30900,"l":30819.5,"c":30819.5,"v":79.112}
{"ts":1652146560000,"o":30819.5,"h":30876.5,"l":30817.5,"c":30853.5,"v":82.308}
{"ts":1652146620000,"o":30853.5,"h":30897.5,"l":30775,"c":30805,"v":145.423}
{"ts":1652146680000,"o":30805,"h":30829.5,"l":30740,"c":30749,"v":124.108}
{"ts":1652146740000,"o":30749,"h":30817,"l":30711.5,"c":30816.5,"v":180.704}
{"ts":1652146800000,"o":30816.5,"h":30850,"l":30777,"c":30777,"v":112.216}
{"ts":1652146860000,"o":30777,"h":30784,"l":30656,"c":30675.5,"v":206.84}
{"ts":1652146920000,"o":30675.5,"h":30818,"l":30675.5,"c":30794.5,"v":228.705}
{"ts":1652146980000,"o":30794.5,"h":30819.5,"l":30713.5,"c":30714,"v":159.714}
{"ts":1652147040000,"o":30714,"h":30798,"l":30714,"c":30794,"v":142.033}
{"ts":1652147100000,"o":30794,"h":30794,"l":30711.5,"c":30762,"v":119.855}
{"ts":1652147160000,"o":30762,"h":30892.5,"l":30762,"c":30855.5,"v":170.164}
{"ts":1652147220000,"o":30855.5,"h":30900,"l":30855.5,"c":30899.5,"v":173.934}
{"ts":1652147280000,"o":30899.5,"h":30926,"l":30780,"c":30780.5,"v":405.751}
{"ts":1652147340000,"o":30780.5,"h":30792.5,"l":30730,"c":30731,"v":119.764}
{"ts":1652147400000,"o":30731,"h":30821.5,"l":30730,"c":30795,"v":114.026}
{"ts":1652147460000,"o":30795,"h":30899.5,"l":30789.5,"c":30899.5,"v":107.046}
{"ts":1652147520000,"o":30899.5,"h":31051.5,"l":30864.5,"c":31032.5,"v":336.814}
{"ts":1652147580000,"o":31032.5,"h":31077,"l":30925.5,"c":31073.5,"v":462.012}
{"ts":1652147640000,"o":31073.5,"h":31073.5,"l":30991.5,"c":31009,"v":230.18}
{"ts":1652147700000,"o":31009,"h":31021.5,"l":30951,"c":30956.5,"v":133.731}
{"ts":1652147760000,"o":30956.5,"h":31028.5,"l":30956.5,"c":31002,"v":83.175}
{"ts":1652147820000,"o":31002,"h":31026.5,"l":30940,"c":30962.5,"v":87.574}
{"ts":1652147880000,"o":30962.5,"h":30986,"l":30895,"c":30920,"v":75.779}
{"ts":1652147940000,"o":30920,"h":30920,"l":30872,"c":30874.5,"v":96.322}
{"ts":1652148000000,"o":30874.5,"h":30900.5,"l":30861.5,"c":30861.5,"v":64.076}
{"ts":1652148060000,"o":30861.5,"h":30861.5,"l":30828.5,"c":30844,"v":74.772}
{"ts":1652148120000,"o":30844,"h":30855.5,"l":30817,"c":30833.5,"v":62.114}
{"ts":1652148180000,"o":30833.5,"h":30867.5,"l":30805,"c":30805,"v":189.093}
{"ts":1652148240000,"o":30805,"h":30905.5,"l":30773.5,"c":30884,"v":94.73}
{"ts":1652148300000,"o":30884,"h":30926.5,"l":30880.5,"c":30894.5,"v":81.996}
{"ts":1652148360000,"o":30894.5,"h":30939,"l":30855.5,"c":30939,"v":73.685}
{"ts":1652148420000,"o":30939,"h":30944.5,"l":30886,"c":30886,"v":80.854}
{"ts":1652148480000,"o":30886,"h":30886.5,"l":30789,"c":30803,"v":146.695}
{"ts":1652148540000,"o":30803,"h":30825,"l":30776,"c":30822.5,"v":103.91}
{"ts":1652148600000,"o":30822.5,"h":30895,"l":30810.5,"c":30811,"v":42.626}
{"ts":1652148660000,"o":30811,"h":30861,"l":30793,"c":30821,"v":72.793}
{"ts":1652148720000,"o":30821,"h":30849,"l":30782.5,"c":30849,"v":191.613}
{"ts":1652148780000,"o":30849,"h":30900,"l":30819,"c":30873.5,"v":85.476}
{"ts":1652148840000,"o":30873.5,"h":30939.5,"l":30862,"c":30939.5,"v":103.163}
{"ts":1652148900000,"o":30939.5,"h":30939.5,"l":30884.5,"c":30884.5,"v":68.661}
{"ts":1652148960000,"o":30884.5,"h":30943,"l":30873.5,"c":30933,"v":63.201}
{"ts":1652149020000,"o":30933,"h":31039,"l":30933,"c":30979.5,"v":203.113}
{"ts":1652149080000,"o":30979.5,"h":31069.5,"l":30952,"c":31061,"v":238.888}
{"ts":1652149140000,"o":31061,"h":31061,"l":31009,"c":31043,"v":134.821}
{"ts":1652149200000,"o":31043,"h":31050,"l":31006.5,"c":31028,"v":84.011}
{"ts":1652149260000,"o":31028,"h":31050,"l":30976,"c":31047.5,"v":197.045}
{"ts":1652149320000,"o":31047.5,"h":31047.5,"l":30975,"c":30975,"v":79.485}
{"ts":1652149380000,"o":30975,"h":30979.5,"l":30919,"c":30949,"v":98.54}
{"ts":1652149440000,"o":30949,"h":31069,"l":30948.5,"c":31048,"v":156.787}
{"ts":1652149500000,"o":31048,"h":31153,"l":31045.5,"c":31117,"v":363.052}
{"ts":1652149560000,"o":31117,"h":31183,"l":31116.5,"c":31153.5,"v":168.68}
{"ts":1652149620000,"o":31153.5,"h":31288,"l":31153.5,"c":31274.5,"v":411.094}
{"ts":1652149680000,"o":31274.5,"h":31385,"l":31274,"c":31339.5,"v":674.848}
{"ts":1652149740000,"o":31339.5,"h":31341,"l":31267,"c":31296,"v":163.963}
{"ts":1652149800000,"o":31296,"h":31296,"l":31204.5,"c":31206,"v":328.552}
{"ts":1652149860000,"o":31206,"h":31230.5,"l":31160,"c":31216,"v":251.821}
{"ts":1652149920000,"o":31216,"h":31216.5,"l":31134,"c":31194,"v":136.195}
{"ts":1652149980000,"o":31194,"h":31194,"l":31123,"c":31142,"v":122.232}
{"ts":1652150040000,"o":31142,"h":31142.5,"l":31090,"c":31096,"v":53.371}
{"ts":1652150100000,"o":31096,"h":31149,"l":31080.5,"c":31129,"v":128.383}
{"ts":1652150160000,"o":31129,"h":31129,"l":31080,"c":31084.5,"v":51.366}
{"ts":1652150220000,"o":31084.5,"h":31176.5,"l":31084.5,"c":31145,"v":41.568}
{"ts":1652150280000,"o":31145,"h":31234,"l":31140,"c":31190,"v":213.693}
{"ts":1652150340000,"o":31190,"h":31268.5,"l":31190,"c":31258.5,"v":136.816}
{"ts":1652150400000,"o":31258.5,"h":31271,"l":31208,"c":31214,"v":85.871}
{"ts":1652150460000,"o":31214,"h":31349,"l":31203.5,"c":31341.5,"v":203.8}
{"ts":1652150520000,"o":31341.5,"h":31385,"l":31326.5,"c":31333,"v":126.624}
{"ts":1652150580000,"o":31333,"h":31355,"l":31297.5,"c":31355,"v":84.755}
{"ts":1652150640000,"o":31355,"h":31355,"l":31316,"c":31354.5,"v":45.989}
{"ts":1652150700000,"o":31354.5,"h":31360,"l":31261.5,"c":31277,"v":159.922}
{"ts":1652150760000,"o":31277,"h":31321,"l":31230.5,"c":31285,"v":99.918}
{"ts":1652150820000,"o":31285,"h":31285,"l":31227,"c":31234,"v":56.452}
{"ts":1652150880000,"o":31234,"h":31281,"l":31200,"c":31278.5,"v":104.626}
{"ts":1652150940000,"o":31278.5,"h":31341,"l":31252,"c":31252,"v":109.463}
{"ts":1652151000000,"o":31252,"h":31264.5,"l":31135,"c":31135,"v":143.494}
{"ts":1652151060000,"o":31135,"h":31196,"l":31129,"c":31189.5,"v":89.661}
{"ts":1652151120000,"o":31189.5,"h":31195,"l":31125,"c":31156.5,"v":122.564}
{"ts":1652151180000,"o":31156.5,"h":31172,"l":31069,"c":31083,"v":247.273}
{"ts":1652151240000,"o":31083,"h":31137.5,"l":31050,"c":31065.5,"v":140.993}
{"ts":1652151300000,"o":31065.5,"h":31118,"l":31065,"c":31090.5,"v":61.116}
{"ts":1652151360000,"o":31090.5,"h":31145,"l":31062.5,"c":31144,"v":95.98}
{"ts":1652151420000,"o":31144,"h":31144.5,"l":31034.5,"c":31040,"v":122.579}
{"ts":1652151480000,"o":31040,"h":31078.5,"l":31000,"c":31040,"v":137.941}
{"ts":1652151540000,"o":31040,"h":31056.5,"l":31000,"c":31037,"v":55.858}
{"ts":1652151600000,"o":31037,"h":31047.5,"l":30982.5,"c":30999.5,"v":132.662}
{"ts":1652151660000,"o":30999.5,"h":31020.5,"l":30977,"c":31019.5,"v":166.806}
{"ts":1652151720000,"o":31019.5,"h":31086.5,"l":31019.5,"c":31055.5,"v":104.246}
{"ts":1652151780000,"o":31055.5,"h":31093,"l":31027.5,"c":31049.5,"v":44.083}
{"ts":1652151840000,"o":31049.5,"h":31080.5,"l":30992,"c":31007.5,"v":113.534}
{"ts":1652151900000,"o":31007.5,"h":31027,"l":30958.5,"c":31020,"v":138.316}
{"ts":1652151960000,"o":31020,"h":31083.5,"l":31010,"c":31078,"v":90.256}
{"ts":1652152020000,"o":31078,"h":31157,"l":31078,"c":31140,"v":138.057}
{"ts":1652152080000,"o":31140,"h":31173,"l":31085,"c":31085,"v":134.676}
{"ts":1652152140000,"o":31085,"h":31117,"l":31062.5,"c":31111.5,"v":52.863}
{"ts":1652152200000,"o":31111.5,"h":31111.5,"l":31018.5,"c":31029,"v":58.726}
{"ts":1652152260000,"o":31029,"h":31044.5,"l":30975,"c":31004,"v":65.874}
{"ts":1652152320000,"o":31004,"h":31004,"l":30960,"c":30981,"v":98.296}
{"ts":1652152380000,"o":30981,"h":30999.5,"l":30950,"c":30961,"v":182.469}
{"ts":1652152440000,"o":30961,"h":30961,"l":30920.5,"c":30920.5,"v":104.396}
{"ts":1652152500000,"o":30920.5,"h":31013.5,"l":30900,"c":30985.5,"v":146.532}
{"ts":1652152560000,"o":30985.5,"h":30993,"l":30927,"c":30927.5,"v":66.733}
{"ts":1652152620000,"o":30927.5,"h":30964,"l":30920,"c":30947,"v":26.892}
{"ts":1652152680000,"o":30947,"h":30947.5,"l":30900,"c":30900.5,"v":59.941}
{"ts":1652152740000,"o":30900.5,"h":30954,"l":30900,"c":30943.5,"v":82.964}
{"ts":1652152800000,"o":30943.5,"h":30967,"l":30900,"c":30900,"v":108.928}
{"ts":1652152860000,"o":30900,"h":30917,"l":30863,"c":30863,"v":112.969}
{"ts":1652152920000,"o":30863,"h":30875,"l":30851,"c":30863,"v":59.68}
{"ts":1652152980000,"o":30863,"h":30863.5,"l":30800,"c":30828,"v":439.549}
{"ts":1652153040000,"o":30828,"h":30842,"l":30800,"c":30837.5,"v":128.822}
{"ts":1652153100000,"o":30837.5,"h":30918.5,"l":30837.5,"c":30852,"v":108.7}
{"ts":1652153160000,"o":30852,"h":30934.5,"l":30852,"c":30853,"v":128.801}
{"ts":1652153220000,"o":30853,"h":30904,"l":30835,"c":30897.5,"v":92.658}
{"ts":1652153280000,"o":30897.5,"h":30900,"l":30830.5,"c":30851.5,"v":47.098}
{"ts":1652153340000,"o":30851.5,"h":30873,"l":30820.5,"c":30842,"v":46.597}
{"ts":1652153400000,"o":30842,"h":30842,"l":30801,"c":30816,"v":49.697}
{"ts":1652153460000,"o":30816,"h":30820,"l":30802.5,"c":30819,"v":21.249}
{"ts":1652153520000,"o":30819,"h":30820,"l":30775.5,"c":30775.5,"v":122.436}
{"ts":1652153580000,"o":30775.5,"h":30815,"l":30775.5,"c":30781.5,"v":48.969}
{"ts":1652153640000,"o":30781.5,"h":30789.5,"l":30749.5,"c":30749.5,"v":90.903}
{"ts":1652153700000,"o":30749.5,"h":30764.5,"l":30700,"c":30708,"v":184.023}
{"ts":1652153760000,"o":30708,"h":30794.5,"l":30685,"c":30769,"v":175.151}
{"ts":1652153820000,"o":30769,"h":30773,"l":30741,"c":30741,"v":40.851}
{"ts":1652153880000,"o":30741,"h":30778,"l":30733.5,"c":30760,"v":64.758}
{"ts":1652153940000,"o":30760,"h":30779,"l":30731.5,"c":30740,"v":83.663}
{"ts":1652154000000,"o":30740,"h":30779,"l":30732.5,"c":30769.5,"v":105.292}
{"ts":1652154060000,"o":30769.5,"h":30792.5,"l":30670,"c":30714,"v":196.43}
{"ts":1652154120000,"o":30714,"h":30716,"l":30670,"c":30697.5,"v":87.176}
{"ts":1652154180000,"o":30697.5,"h":30701.5,"l":30675.5,"c":30675.5,"v":53.993}
{"ts":1652154240000,"o":30675.5,"h":30728,"l":30660,"c":30690.5,"v":85.512}
{"ts":1652154300000,"o":30690.5,"h":30723,"l":30660,"c":30723,"v":89.821}
{"ts":1652154360000,"o":30723,"h":30802,"l":30722.5,"c":30765.5,"v":322.372}
{"ts":1652154420000,"o":30765.5,"h":30766,"l":30719.5,"c":30747.5,"v":50.113}
{"ts":1652154480000,"o":30747.5,"h":30750,"l":30621.5,"c":30656.5,"v":207.835}
{"ts":1652154540000,"o":30656.5,"h":30726,"l":30637.5,"c":30680,"v":174.129}
{"ts":1652154600000,"o":30680,"h":30707,"l":30649,"c":30697.5,"v":53.731}
{"ts":1652154660000,"o":30697.5,"h":30697.5,"l":30630,"c":30649.5,"v":57.692}
{"ts":1652154720000,"o":30649.5,"h":30715.5,"l":30649,"c":30684,"v":83.121}
{"ts":1652154780000,"o":30684,"h":30694.5,"l":30675.5,"c":30689.5,"v":22.408}
{"ts":1652154840000,"o":30689.5,"h":30729.5,"l":30674.5,"c":30709,"v":124.731}
{"ts":1652154900000,"o":30709,"h":30771,"l":30692,"c":30762.5,"v":75.4}
{"ts":1652154960000,"o":30762.5,"h":30762.5,"l":30716.5,"c":30732.5,"v":104.831}
{"ts":1652155020000,"o":30732.5,"h":30762,"l":30694,"c":30753,"v":66.278}
{"ts":1652155080000,"o":30753,"h":30753,"l":30702.5,"c":30703,"v":59.762}
{"ts":1652155140000,"o":30703,"h":30706.5,"l":30641.5,"c":30650.5,"v":74.034}
{"ts":1652155200000,"o":30650.5,"h":30697,"l":30603,"c":30622,"v":154.762}
{"ts":1652155260000,"o":30622,"h":30702,"l":30603,"c":30702,"v":233.501}
{"ts":1652155320000,"o":30702,"h":30750.5,"l":30702,"c":30744,"v":146.164}
{"ts":1652155380000,"o":30744,"h":30744.5,"l":30700,"c":30708.5,"v":22.87}
{"ts":1652155440000,"o":30708.5,"h":30750.5,"l":30683.5,"c":30730.5,"v":142.685}
{"ts":1652155500000,"o":30730.5,"h":30760,"l":30678.5,"c":30707,"v":321.427}
{"ts":1652155560000,"o":30707,"h":30750,"l":30695.5,"c":30746,"v":73.676}
{"ts":1652155620000,"o":30746,"h":30763.5,"l":30726,"c":30730.5,"v":141.899}
{"ts":1652155680000,"o":30730.5,"h":30821.5,"l":30730.5,"c":30821.5,"v":128.899}
{"ts":1652155740000,"o":30821.5,"h":30910,"l":30821,"c":30873.5,"v":204.858}
{"ts":1652155800000,"o":30873.5,"h":30893,"l":30832,"c":30880,"v":105.182}
{"ts":1652155860000,"o":30880,"h":30899,"l":30845.5,"c":30854.5,"v":64.877}
{"ts":1652155920000,"o":30854.5,"h":30864.5,"l":30815,"c":30815,"v":99.129}
{"ts":1652155980000,"o":30815,"h":30842,"l":30761.5,"c":30767,"v":171.87}
{"ts":1652156040000,"o":30767,"h":30808.5,"l":30765,"c":30788,"v":101.877}
{"ts":1652156100000,"o":30788,"h":30895.5,"l":30788,"c":30895.5,"v":66.691}
{"ts":1652156160000,"o":30895.5,"h":30946,"l":30850,"c":30946,"v":80.709}
{"ts":1652156220000,"o":30946,"h":30996.5,"l":30945.5,"c":30962,"v":174.762}
{"ts":1652156280000,"o":30962,"h":30962,"l":30899,"c":30923.5,"v":65.607}
{"ts":1652156340000,"o":30923.5,"h":30964,"l":30889,"c":30949,"v":48.458}
{"ts":1652156400000,"o":30949,"h":30990,"l":30914,"c":30989.5,"v":69.471}
{"ts":1652156460000,"o":30989.5,"h":31070,"l":30963.5,"c":30963.5,"v":187.563}
{"ts":1652156520000,"o":30963.5,"h":30975,"l":30933,"c":30956.5,"v":156.064}
{"ts":1652156580000,"o":30956.5,"h":30965,"l":30922,"c":30958.5,"v":54.014}
{"ts":1652156640000,"o":30958.5,"h":30958.5,"l":30927,"c":30927,"v":16.499}
{"ts":1652156700000,"o":30927,"h":30950,"l":30906,"c":30946,"v":56.327}
{"ts":1652156760000,"o":30946,"h":31033,"l":30946,"c":31020.5,"v":100.903}
{"ts":1652156820000,"o":31020.5,"h":31020.5,"l":30970.5,"c":30975.5,"v":36.054}
{"ts":1652156880000,"o":30975.5,"h":30985.5,"l":30968,"c":30985.5,"v":16.798}
{"ts":1652156940000,"o":30985.5,"h":31009.5,"l":30950.5,"c":30963.5,"v":70.05}
{"ts":1652157000000,"o":30963.5,"h":31020,"l":30932.5,"c":31020,"v":78.366}
{"ts":1652157060000,"o":31020,"h":31048,"l":31010,"c":31010,"v":72.869}
{"ts":1652157120000,"o":31010,"h":31010.5,"l":30967.5,"c":30973.5,"v":41.062}
{"ts":1652157180000,"o":30973.5,"h":31030,"l":30973,"c":31029.5,"v":36.067}
{"ts":1652157240000,"o":31029.5,"h":31099.5,"l":31029.5,"c":31046,"v":92.182}
{"ts":1652157300000,"o":31046,"h":31068,"l":30992.5,"c":31068,"v":40.284}
{"ts":1652157360000,"o":31068,"h":31075,"l":31026,"c":31033.5,"v":41.661}
{"ts":1652157420000,"o":31033.5,"h":31094,"l":31033,"c":31094,"v":33.597}
{"ts":1652157480000,"o":31094,"h":31135,"l":31074,"c":31124.5,"v":179.057}
{"ts":1652157540000,"o":31124.5,"h":31155,"l":31072.5,"c":31142.5,"v":117.249}
{"ts":1652157600000,"o":31142.5,"h":31155.5,"l":31118.5,"c":31142.5,"v":167.699}
{"ts":1652157660000,"o":31142.5,"h":31170,"l":31124.5,"c":31126,"v":120.434}
{"ts":1652157720000,"o":31126,"h":31126.5,"l":31053,"c":31081,"v":121.986}
{"ts":1652157780000,"o":31081,"h":31111,"l":31040,"c":31099,"v":110.243}
{"ts":1652157840000,"o":31099,"h":31100,"l":31057,"c":31082,"v":44.224}
{"ts":1652157900000,"o":31082,"h":31082,"l":31013,"c":31030,"v":90.509}
{"ts":1652157960000,"o":31030,"h":31066,"l":31030,"c":31066,"v":83.982}
{"ts":1652158020000,"o":31066,"h":31077,"l":31012,"c":31015,"v":65.777}
{"ts":1652158080000,"o":31015,"h":31080,"l":31006,"c":31075.5,"v":206.816}
{"ts":1652158140000,"o":31075.5,"h":31146.5,"l":31059,"c":31139.5,"v":183.516}
{"ts":1652158200000,"o":31139.5,"h":31166.5,"l":31097,"c":31130.5,"v":123.406}
{"ts":1652158260000,"o":31130.5,"h":31148,"l":31105.5,"c":31125.5,"v":102.381}
{"ts":1652158320000,"o":31125.5,"h":31218,"l":31125.5,"c":31175.5,"v":390.156}
{"ts":1652158380000,"o":31175.5,"h":31184,"l":31130.5,"c":31142.5,"v":116.066}
{"ts":1652158440000,"o":31142.5,"h":31180,"l":31130.5,"c":31141.5,"v":110.755}
{"ts":1652158500000,"o":31141.5,"h":31192,"l":31120,"c":31192,"v":69.217}
{"ts":1652158560000,"o":31192,"h":31229,"l":31174.5,"c":31180.5,"v":122.385}
{"ts":1652158620000,"o":31180.5,"h":31342.5,"l":31180.5,"c":31263.5,"v":474.952}
{"ts":1652158680000,"o":31263.5,"h":31274.5,"l":31207.5,"c":31214.5,"v":112.599}
{"ts":1652158740000,"o":31214.5,"h":31239,"l":31188,"c":31214.5,"v":137.528}
{"ts":1652158800000,"o":31214.5,"h":31293.5,"l":31196,"c":31281.5,"v":113.928}
{"ts":1652158860000,"o":31281.5,"h":31314.5,"l":31250.5,"c":31296.5,"v":93}
{"ts":1652158920000,"o":31296.5,"h":31374,"l":31296,"c":31342,"v":259.252}
{"ts":1652158980000,"o":31342,"h":31400,"l":31341,"c":31356.5,"v":243.435}
{"ts":1652159040000,"o":31356.5,"h":31390,"l":31300,"c":31390,"v":176.177}
{"ts":1652159100000,"o":31390,"h":31546.5,"l":31366,"c":31443.5,"v":713}
{"ts":1652159160000,"o":31443.5,"h":31487,"l":31441,"c":31464.5,"v":124.675}
{"ts":1652159220000,"o":31464.5,"h":31521,"l":31431.5,"c":31507.5,"v":295.425}
{"ts":1652159280000,"o":31507.5,"h":31523,"l":31482,"c":31482.5,"v":230.067}
{"ts":1652159340000,"o":31482.5,"h":31497,"l":31464.5,"c":31465.5,"v":112.668}
{"ts":1652159400000,"o":31465.5,"h":31465.5,"l":31425,"c":31440.5,"v":100.113}
{"ts":1652159460000,"o":31440.5,"h":31440.5,"l":31365.5,"c":31411,"v":199.119}
{"ts":1652159520000,"o":31411,"h":31430,"l":31367,"c":31367,"v":62.651}
{"ts":1652159580000,"o":31367,"h":31418,"l":31364,"c":31391.5,"v":119.472}
{"ts":1652159640000,"o":31391.5,"h":31445.5,"l":31385,"c":31436,"v":80.471}
{"ts":1652159700000,"o":31436,"h":31450,"l":31381,"c":31397,"v":53.535}
{"ts":1652159760000,"o":31397,"h":31397,"l":31327.5,"c":31359,"v":151.854}
{"ts":1652159820000,"o":31359,"h":31359.5,"l":31333,"c":31346.5,"v":90.672}
{"ts":1652159880000,"o":31346.5,"h":31347,"l":31309.5,"c":31329,"v":117.905}
{"ts":1652159940000,"o":31329,"h":31359.5,"l":31328,"c":31359.5,"v":88.27}
{"ts":1652160000000,"o":31359.5,"h":31359.5,"l":31307.5,"c":31317.5,"v":103.194}
{"ts":1652160060000,"o":31317.5,"h":31330.5,"l":31281.5,"c":31298.5,"v":100.922}
{"ts":1652160120000,"o":31298.5,"h":31299,"l":31275,"c":31288,"v":64.364}
{"ts":1652160180000,"o":31288,"h":31315,"l":31275,"c":31278,"v":51.71}
{"ts":1652160240000,"o":31278,"h":31299,"l":31273,"c":31277.5,"v":107.871}
{"ts":1652160300000,"o":31277.5,"h":31314,"l":31256.5,"c":31313.5,"v":79.091}
{"ts":1652160360000,"o":31313.5,"h":31360,"l":31305,"c":31331.5,"v":89.31}
{"ts":1652160420000,"o":31331.5,"h":31363,"l":31331.5,"c":31347.5,"v":90.293}
{"ts":1652160480000,"o":31347.5,"h":31377.5,"l":31305,"c":31305,"v":90.414}
{"ts":1652160540000,"o":31305,"h":31365.5,"l":31303.5,"c":31361,"v":32.075}
{"ts":1652160600000,"o":31361,"h":31365,"l":31335,"c":31345.5,"v":30.3}
{"ts":1652160660000,"o":31345.5,"h":31448,"l":31338,"c":31437,"v":249.338}
{"ts":1652160720000,"o":31437,"h":31460,"l":31421,"c":31426,"v":83.454}
{"ts":1652160780000,"o":31426,"h":31460,"l":31382.5,"c":31459.5,"v":107.652}
{"ts":1652160840000,"o":31459.5,"h":31600,"l":31457,"c":31549,"v":440.291}
{"ts":1652160900000,"o":31549,"h":31560.5,"l":31496,"c":31543.5,"v":160.236}
{"ts":1652160960000,"o":31543.5,"h":31546,"l":31508,"c":31545.5,"v":56.473}
{"ts":1652161020000,"o":31545.5,"h":31690,"l":31545.5,"c":31639.5,"v":769.386}
{"ts":1652161080000,"o":31639.5,"h":31678,"l":31608,"c":31649,"v":118.044}
{"ts":1652161140000,"o":31649,"h":31690,"l":31633,"c":31665,"v":135.506}
{"ts":1652161200000,"o":31665,"h":31665,"l":31605.5,"c":31640.5,"v":108.888}
{"ts":1652161260000,"o":31640.5,"h":31645,"l":31619,"c":31631.5,"v":56.281}
{"ts":1652161320000,"o":31631.5,"h":31635.5,"l":31601,"c":31601,"v":89.33}
{"ts":1652161380000,"o":31601,"h":31641,"l":31572.5,"c":31640.5,"v":170.456}
{"ts":1652161440000,"o":31640.5,"h":31757.5,"l":31633.5,"c":31728,"v":485.626}
{"ts":1652161500000,"o":31728,"h":31770,"l":31683,"c":31770,"v":149.61}
{"ts":1652161560000,"o":31770,"h":31965,"l":31769.5,"c":31924,"v":762.315}
{"ts":1652161620000,"o":31924,"h":31985,"l":31903.5,"c":31959.5,"v":384.476}
{"ts":1652161680000,"o":31959.5,"h":31959.5,"l":31850,"c":31946,"v":338.233}
{"ts":1652161740000,"o":31946,"h":31948.5,"l":31882,"c":31888.5,"v":362.103}
{"ts":1652161800000,"o":31888.5,"h":31930,"l":31868.5,"c":31910,"v":145.636}
{"ts":1652161860000,"o":31910,"h":31920,"l":31816,"c":31830,"v":361.477}
{"ts":1652161920000,"o":31830,"h":31830,"l":31707,"c":31744.5,"v":367.071}
{"ts":1652161980000,"o":31744.5,"h":31797,"l":31721.5,"c":31750,"v":171.675}
{"ts":1652162040000,"o":31750,"h":31750,"l":31693,"c":31696.5,"v":192.85}
{"ts":1652162100000,"o":31696.5,"h":31788,"l":31695,"c":31758.5,"v":243.276}
{"ts":1652162160000,"o":31758.5,"h":31791.5,"l":31725,"c":31788,"v":226.055}
{"ts":1652162220000,"o":31788,"h":31862,"l":31788,"c":31837,"v":255.047}
{"ts":1652162280000,"o":31837,"h":31837,"l":31725,"c":31730,"v":139.141}
{"ts":1652162340000,"o":31730,"h":31840,"l":31730,"c":31819,"v":137.38}
{"ts":1652162400000,"o":31819,"h":31860,"l":31809,"c":31828,"v":189.988}
{"ts":1652162460000,"o":31828,"h":31881.5,"l":31810,"c":31810,"v":114.335}
{"ts":1652162520000,"o":31810,"h":31852,"l":31810,"c":31811,"v":121.588}
{"ts":1652162580000,"o":31811,"h":31914.5,"l":31811,"c":31868,"v":196.577}
{"ts":1652162640000,"o":31868,"h":31916,"l":31852,"c":31902,"v":97.721}
{"ts":1652162700000,"o":31902,"h":31944,"l":31880.5,"c":31911.5,"v":259.293}
{"ts":1652162760000,"o":31911.5,"h":31928,"l":31857,"c":31899.5,"v":176.135}
{"ts":1652162820000,"o":31899.5,"h":31953.5,"l":31861.5,"c":31929,"v":247.279}
{"ts":1652162880000,"o":31929,"h":31945.5,"l":31915,"c":31945.5,"v":53.002}
{"ts":1652162940000,"o":31945.5,"h":31947,"l":31901.5,"c":31919,"v":104.453}
{"ts":1652163000000,"o":31919,"h":32148,"l":31919,"c":31995.5,"v":812.097}
{"ts":1652163060000,"o":31995.5,"h":32193,"l":31960,"c":32133,"v":609.921}
{"ts":1652163120000,"o":32133,"h":32239,"l":32103,"c":32120.5,"v":585.216}
{"ts":1652163180000,"o":32120.5,"h":32120.5,"l":32054,"c":32119.5,"v":239.801}
{"ts":1652163240000,"o":32119.5,"h":32287.5,"l":32118.5,"c":32212,"v":441.071}
{"ts":1652163300000,"o":32212,"h":32278.5,"l":32143.5,"c":32270,"v":570.716}
{"ts":1652163360000,"o":32270,"h":32436.5,"l":32255.5,"c":32337,"v":797.533}
{"ts":1652163420000,"o":32337,"h":32417,"l":32336.5,"c":32404.5,"v":219.561}
{"ts":1652163480000,"o":32404.5,"h":32440,"l":32353,"c":32400,"v":345.205}
{"ts":1652163540000,"o":32400,"h":32400,"l":32250,"c":32260.5,"v":299.312}
{"ts":1652163600000,"o":32260.5,"h":32289.5,"l":32216.5,"c":32224,"v":173.534}
{"ts":1652163660000,"o":32224,"h":32224,"l":32153,"c":32202,"v":233.045}
{"ts":1652163720000,"o":32202,"h":32299,"l":32202,"c":32292,"v":140.391}
{"ts":1652163780000,"o":32292,"h":32346.5,"l":32228.5,"c":32346,"v":141.723}
{"ts":1652163840000,"o":32346,"h":32374,"l":32300,"c":32328.5,"v":117.944}
{"ts":1652163900000,"o":32328.5,"h":32338,"l":32232,"c":32245.5,"v":146.387}
{"ts":1652163960000,"o":32245.5,"h":32288,"l":32231,"c":32246.5,"v":71.206}
{"ts":1652164020000,"o":32246.5,"h":32348,"l":32246,"c":32336,"v":91.745}
{"ts":1652164080000,"o":32336,"h":32574,"l":32327,"c":32511.5,"v":924.159}
{"ts":1652164140000,"o":32511.5,"h":32519,"l":32422,"c":32439.5,"v":313.332}
{"ts":1652164200000,"o":32439.5,"h":32462.5,"l":32420.5,"c":32434,"v":220.523}
{"ts":1652164260000,"o":32434,"h":32435,"l":32359.5,"c":32362.5,"v":218.749}
{"ts":1652164320000,"o":32362.5,"h":32455,"l":32326.5,"c":32422.5,"v":214.599}
{"ts":1652164380000,"o":32422.5,"h":32527.5,"l":32422.5,"c":32473,"v":241.151}
{"ts":1652164440000,"o":32473,"h":32500,"l":32436.5,"c":32450.5,"v":155.098}
{"ts":1652164500000,"o":32450.5,"h":32550,"l":32440.5,"c":32525.5,"v":196.088}
{"ts":1652164560000,"o":32525.5,"h":32586,"l":32471,"c":32577.5,"v":253.301}
{"ts":1652164620000,"o":32577.5,"h":32665.5,"l":32561.5,"c":32586.5,"v":463.341}
{"ts":1652164680000,"o":32586.5,"h":32607.5,"l":32550,"c":32550,"v":179.635}
{"ts":1652164740000,"o":32550,"h":32597,"l":32532.5,"c":32596.5,"v":107.48}
{"ts":1652164800000,"o":32596.5,"h":32602.5,"l":32504,"c":32517.5,"v":218.593}
{"ts":1652164860000,"o":32517.5,"h":32525.5,"l":32433,"c":32488,"v":224.627}
{"ts":1652164920000,"o":32488,"h":32491.5,"l":32432,"c":32488,"v":139.939}
{"ts":1652164980000,"o":32488,"h":32588,"l":32467,"c":32565,"v":154.243}
{"ts":1652165040000,"o":32565,"h":32612.5,"l":32557.5,"c":32609,"v":123.553}
{"ts":1652165100000,"o":32609,"h":32620,"l":32524.5,"c":32536.5,"v":247.63}
{"ts":1652165160000,"o":32536.5,"h":32601,"l":32536,"c":32587,"v":84.398}
{"ts":1652165220000,"o":32587,"h":32587,"l":32533,"c":32540,"v":152.984}
{"ts":1652165280000,"o":32540,"h":32542.5,"l":32435,"c":32480.5,"v":230.383}
{"ts":1652165340000,"o":32480.5,"h":32489.5,"l":32328.5,"c":32410,"v":449.942}
{"ts":1652165400000,"o":32410,"h":32430.5,"l":32336.5,"c":32340.5,"v":324.009}
{"ts":1652165460000,"o":32340.5,"h":32340.5,"l":32177,"c":32199.5,"v":868.895}
{"ts":1652165520000,"o":32199.5,"h":32277.5,"l":32196.5,"c":32274,"v":197.159}
{"ts":1652165580000,"o":32274,"h":32384.5,"l":32273.5,"c":32350.5,"v":274.822}
{"ts":1652165640000,"o":32350.5,"h":32353.5,"l":32205,"c":32212,"v":200.761}
{"ts":1652165700000,"o":32212,"h":32245.5,"l":32181.5,"c":32181.5,"v":142.382}
{"ts":1652165760000,"o":32181.5,"h":32209.5,"l":32101.5,"c":32124,"v":347.44}
{"ts":1652165820000,"o":32124,"h":32176.5,"l":32110.5,"c":32165.5,"v":154.772}
{"ts":1652165880000,"o":32165.5,"h":32191.5,"l":32139.5,"c":32170,"v":162.933}
{"ts":1652165940000,"o":32170,"h":32170.5,"l":32055.5,"c":32063,"v":276.877}
{"ts":1652166000000,"o":32063,"h":32182,"l":32060.5,"c":32178,"v":167.733}
{"ts":1652166060000,"o":32178,"h":32178.5,"l":32081.5,"c":32081.5,"v":189.593}
{"ts":1652166120000,"o":32081.5,"h":32119.5,"l":32050,"c":32110,"v":237.439}
{"ts":1652166180000,"o":32110,"h":32145.5,"l":32066.5,"c":32127,"v":112.259}
{"ts":1652166240000,"o":32127,"h":32198.5,"l":32108,"c":32192,"v":133.974}
{"ts":1652166300000,"o":32192,"h":32206,"l":32130,"c":32192.5,"v":131.024}
{"ts":1652166360000,"o":32192.5,"h":32192.5,"l":32077.5,"c":32097,"v":147.414}
{"ts":1652166420000,"o":32097,"h":32132,"l":32072.5,"c":32103,"v":96.069}
{"ts":1652166480000,"o":32103,"h":32141,"l":32074,"c":32079.5,"v":98.46}
{"ts":1652166540000,"o":32079.5,"h":32084.5,"l":31996,"c":32010,"v":313.938}
{"ts":1652166600000,"o":32010,"h":32010.5,"l":31922,"c":31938.5,"v":325.772}
{"ts":1652166660000,"o":31938.5,"h":31952.5,"l":31845,"c":31864,"v":433.691}
{"ts":1652166720000,"o":31864,"h":31895.5,"l":31820,"c":31852.5,"v":448.812}
{"ts":1652166780000,"o":31852.5,"h":31883,"l":31800,"c":31869,"v":230.729}
{"ts":1652166840000,"o":31869,"h":31946.5,"l":31848,"c":31935.5,"v":184.78}
{"ts":1652166900000,"o":31935.5,"h":32036,"l":31931.5,"c":31986.5,"v":338.783}
{"ts":1652166960000,"o":31986.5,"h":31992.5,"l":31855,"c":31866,"v":164.317}
{"ts":1652167020000,"o":31866,"h":31939,"l":31866,"c":31917.5,"v":74.815}
{"ts":1652167080000,"o":31917.5,"h":31918,"l":31809.5,"c":31836.5,"v":124.005}
{"ts":1652167140000,"o":31836.5,"h":31911,"l":31814,"c":31827.5,"v":159.074}
{"ts":1652167200000,"o":31827.5,"h":31947,"l":31818,"c":31946.5,"v":126.502}
{"ts":1652167260000,"o":31946.5,"h":32032,"l":31938.5,"c":32020,"v":213.68}
{"ts":1652167320000,"o":32020,"h":32020,"l":31927.5,"c":32011,"v":152.291}
{"ts":1652167380000,"o":32011,"h":32034,"l":31958,"c":31967.5,"v":163.363}
{"ts":1652167440000,"o":31967.5,"h":31976,"l":31880,"c":31940.5,"v":269.604}
{"ts":1652167500000,"o":31940.5,"h":31967.5,"l":31893,"c":31939.5,"v":106.192}
{"ts":1652167560000,"o":31939.5,"h":32012,"l":31919.5,"c":32011.5,"v":96.269}
{"ts":1652167620000,"o":32011.5,"h":32020.5,"l":31969.5,"c":31982.5,"v":165.794}
{"ts":1652167680000,"o":31982.5,"h":32015,"l":31945.5,"c":32003.5,"v":94.781}
{"ts":1652167740000,"o":32003.5,"h":32003.5,"l":31940.5,"c":31940.5,"v":64.413}
{"ts":1652167800000,"o":31940.5,"h":31941,"l":31882.5,"c":31914.5,"v":218.609}
{"ts":1652167860000,"o":31914.5,"h":31933.5,"l":31867,"c":31887.5,"v":91.853}
{"ts":1652167920000,"o":31887.5,"h":31916,"l":31870,"c":31891,"v":59.276}
{"ts":1652167980000,"o":31891,"h":31895,"l":31861,"c":31880.5,"v":103.601}
{"ts":1652168040000,"o":31880.5,"h":31909,"l":31842.5,"c":31874.5,"v":66.17}
{"ts":1652168100000,"o":31874.5,"h":31881.5,"l":31846.5,"c":31862.5,"v":52.353}
{"ts":1652168160000,"o":31862.5,"h":31918,"l":31855.5,"c":31856,"v":147.018}
{"ts":1652168220000,"o":31856,"h":31895,"l":31841.5,"c":31841.5,"v":51.373}
{"ts":1652168280000,"o":31841.5,"h":31933.5,"l":31840.5,"c":31904.5,"v":127.192}
{"ts":1652168340000,"o":31904.5,"h":31980.5,"l":31904,"c":31954.5,"v":173.186}
{"ts":1652168400000,"o":31954.5,"h":31973,"l":31923.5,"c":31924,"v":76.402}
{"ts":1652168460000,"o":31924,"h":31940.5,"l":31863,"c":31887.5,"v":70.09}
{"ts":1652168520000,"o":31887.5,"h":31900,"l":31866,"c":31895.5,"v":42.367}
{"ts":1652168580000,"o":31895.5,"h":31899.5,"l":31850,"c":31863.5,"v":43.733}
{"ts":1652168640000,"o":31863.5,"h":31864,"l":31817,"c":31823.5,"v":130.102}
{"ts":1652168700000,"o":31823.5,"h":31860,"l":31823.5,"c":31860,"v":49.872}
{"ts":1652168760000,"o":31860,"h":31878.5,"l":31800,"c":31804,"v":84.281}
{"ts":1652168820000,"o":31804,"h":31808.5,"l":31719.5,"c":31767,"v":478.293}
{"ts":1652168880000,"o":31767,"h":31793.5,"l":31736.5,"c":31758,"v":156.44}
{"ts":1652168940000,"o":31758,"h":31821.5,"l":31757.5,"c":31761.5,"v":144.4}
{"ts":1652169000000,"o":31761.5,"h":31821,"l":31761,"c":31806.5,"v":117.943}
{"ts":1652169060000,"o":31806.5,"h":31857,"l":31800,"c":31839,"v":78.775}
{"ts":1652169120000,"o":31839,"h":31846,"l":31770,"c":31786.5,"v":63.231}
{"ts":1652169180000,"o":31786.5,"h":31800,"l":31763,"c":31785.5,"v":75.576}
{"ts":1652169240000,"o":31785.5,"h":31786,"l":31708.5,"c":31729.5,"v":114.97}
{"ts":1652169300000,"o":31729.5,"h":31769,"l":31723,"c":31762,"v":67.259}
{"ts":1652169360000,"o":31762,"h":31800,"l":31745,"c":31745,"v":70.231}
{"ts":1652169420000,"o":31745,"h":31774.5,"l":31706,"c":31706,"v":110.363}
{"ts":1652169480000,"o":31706,"h":31706.5,"l":31655.5,"c":31671.5,"v":279.525}
{"ts":1652169540000,"o":31671.5,"h":31680,"l":31607,"c":31607,"v":248.504}
{"ts":1652169600000,"o":31607,"h":31618.5,"l":31576,"c":31576,"v":297.385}
{"ts":1652169660000,"o":31576,"h":31646.5,"l":31576,"c":31615.5,"v":271.962}
{"ts":1652169720000,"o":31615.5,"h":31635,"l":31609.5,"c":31620.5,"v":55.744}
{"ts":1652169780000,"o":31620.5,"h":31674.5,"l":31620,"c":31624.5,"v":133.083}
{"ts":1652169840000,"o":31624.5,"h":31625,"l":31550,"c":31595.5,"v":275.633}
{"ts":1652169900000,"o":31595.5,"h":31620,"l":31544,"c":31559.5,"v":92.759}
{"ts":1652169960000,"o":31559.5,"h":31588,"l":31544,"c":31560,"v":108.427}
{"ts":1652170020000,"o":31560,"h":31689.5,"l":31559.5,"c":31680,"v":200.587}
{"ts":1652170080000,"o":31680,"h":31762.5,"l":31679.5,"c":31710,"v":272.755}
{"ts":1652170140000,"o":31710,"h":31770,"l":31664.5,"c":31759,"v":226.117}
{"ts":1652170200000,"o":31759,"h":31873.5,"l":31750.5,"c":31789,"v":402.532}
{"ts":1652170260000,"o":31789,"h":31844,"l":31760,"c":31784.5,"v":138.012}
{"ts":1652170320000,"o":31784.5,"h":31826.5,"l":31697.5,"c":31736.5,"v":326.836}
{"ts":1652170380000,"o":31736.5,"h":31742,"l":31650,"c":31661.5,"v":167.954}
{"ts":1652170440000,"o":31661.5,"h":31689,"l":31640,"c":31658.5,"v":99.916}
{"ts":1652170500000,"o":31658.5,"h":31820,"l":31658.5,"c":31820,"v":330.847}
{"ts":1652170560000,"o":31820,"h":31852.5,"l":31797.5,"c":31800.5,"v":230.797}
{"ts":1652170620000,"o":31800.5,"h":31800.5,"l":31761,"c":31761.5,"v":77.979}
{"ts":1652170680000,"o":31761.5,"h":31835,"l":31761.5,"c":31782.5,"v":98.979}
{"ts":1652170740000,"o":31782.5,"h":31811.5,"l":31778,"c":31807.5,"v":64.032}
{"ts":1652170800000,"o":31807.5,"h":31874,"l":31805.5,"c":31809.5,"v":185.323}
{"ts":1652170860000,"o":31809.5,"h":31842.5,"l":31775,"c":31775.5,"v":70.681}
{"ts":1652170920000,"o":31775.5,"h":31817,"l":31748,"c":31795,"v":95.968}
{"ts":1652170980000,"o":31795,"h":31825,"l":31790,"c":31804,"v":80.087}
{"ts":1652171040000,"o":31804,"h":31821,"l":31764.5,"c":31796,"v":58.277}
{"ts":1652171100000,"o":31796,"h":31800,"l":31750,"c":31778,"v":58.673}
{"ts":1652171160000,"o":31778,"h":31826,"l":31778,"c":31817.5,"v":57.876}
{"ts":1652171220000,"o":31817.5,"h":31835,"l":31796,"c":31833,"v":69.447}
{"ts":1652171280000,"o":31833,"h":31898.5,"l":31832.5,"c":31852,"v":163.013}
{"ts":1652171340000,"o":31852,"h":31926,"l":31851.5,"c":31907,"v":129.144}
{"ts":1652171400000,"o":31907,"h":32020.5,"l":31906.5,"c":31991,"v":333.739}
{"ts":1652171460000,"o":31991,"h":31991,"l":31905,"c":31925,"v":112.267}
{"ts":1652171520000,"o":31925,"h":31925,"l":31891.5,"c":31891.5,"v":89.11}
{"ts":1652171580000,"o":31891.5,"h":31892,"l":31753,"c":31765,"v":336.839}
{"ts":1652171640000,"o":31765,"h":31830,"l":31755,"c":31820.5,"v":144.036}
{"ts":1652171700000,"o":31820.5,"h":31900,"l":31800,"c":31853.5,"v":174.516}
{"ts":1652171760000,"o":31853.5,"h":31923,"l":31850,"c":31850,"v":115.313}
{"ts":1652171820000,"o":31850,"h":31850.5,"l":31779.5,"c":31839,"v":109.327}
{"ts":1652171880000,"o":31839,"h":31867,"l":31780,"c":31861,"v":59.027}
{"ts":1652171940000,"o":31861,"h":31861.5,"l":31800,"c":31831.5,"v":87.106}
{"ts":1652172000000,"o":31831.5,"h":31832,"l":31777.5,"c":31787,"v":44.28}
{"ts":1652172060000,"o":31787,"h":31845,"l":31787,"c":31825.5,"v":94.984}
{"ts":1652172120000,"o":31825.5,"h":31827,"l":31801,"c":31825,"v":29.868}
{"ts":1652172180000,"o":31825,"h":31844,"l":31767,"c":31770,"v":93.103}
{"ts":1652172240000,"o":31770,"h":31834,"l":31770,"c":31806.5,"v":181.266}
{"ts":1652172300000,"o":31806.5,"h":31828,"l":31752,"c":31761,"v":54.29}
{"ts":1652172360000,"o":31761,"h":31761,"l":31714,"c":31750,"v":188.561}
{"ts":1652172420000,"o":31750,"h":31807,"l":31749.5,"c":31807,"v":121.876}
{"ts":1652172480000,"o":31807,"h":31850,"l":31778.5,"c":31778.5,"v":186.509}
{"ts":1652172540000,"o":31778.5,"h":31778.5,"l":31730.5,"c":31755,"v":115.728}
{"ts":1652172600000,"o":31755,"h":31800,"l":31747.5,"c":31773.5,"v":129.818}
{"ts":1652172660000,"o":31773.5,"h":31773.5,"l":31738,"c":31742.5,"v":84.752}
{"ts":1652172720000,"o":31742.5,"h":31761.5,"l":31671,"c":31701.5,"v":188.978}
{"ts":1652172780000,"o":31701.5,"h":31724,"l":31667,"c":31680.5,"v":198.345}
{"ts":1652172840000,"o":31680.5,"h":31721,"l":31680,"c":31705.5,"v":91.203}
{"ts":1652172900000,"o":31705.5,"h":31763.5,"l":31690,"c":31755,"v":122.398}
{"ts":1652172960000,"o":31755,"h":31793,"l":31755,"c":31770.5,"v":49.979}
{"ts":1652173020000,"o":31770.5,"h":31810.5,"l":31760,"c":31782.5,"v":68.53}
{"ts":1652173080000,"o":31782.5,"h":31794,"l":31760,"c":31778,"v":28.631}
{"ts":1652173140000,"o":31778,"h":31815,"l":31727,"c":31749,"v":97.636}
{"ts":1652173200000,"o":31749,"h":31792.5,"l":31749,"c":31784,"v":63.797}
{"ts":1652173260000,"o":31784,"h":31815,"l":31783.5,"c":31801,"v":36.942}
{"ts":1652173320000,"o":31801,"h":31801.5,"l":31750,"c":31781.5,"v":63.136}
{"ts":1652173380000,"o":31781.5,"h":31821.5,"l":31750.5,"c":31750.5,"v":61.431}
{"ts":1652173440000,"o":31750.5,"h":31750.5,"l":31690,"c":31731,"v":114.867}
{"ts":1652173500000,"o":31731,"h":31771,"l":31730,"c":31754,"v":85.225}
{"ts":1652173560000,"o":31754,"h":31765,"l":31723,"c":31723,"v":25.314}
{"ts":1652173620000,"o":31723,"h":31781.5,"l":31723,"c":31737.5,"v":51.053}
{"ts":1652173680000,"o":31737.5,"h":31757,"l":31735,"c":31735,"v":19.28}
{"ts":1652173740000,"o":31735,"h":31795,"l":31711,"c":31758.5,"v":141.732}
{"ts":1652173800000,"o":31758.5,"h":31816,"l":31758.5,"c":31790.5,"v":36.508}
{"ts":1652173860000,"o":31790.5,"h":31833.5,"l":31790.5,"c":31833.5,"v":76.18}
{"ts":1652173920000,"o":31833.5,"h":31850,"l":31791.5,"c":31847,"v":62.166}
{"ts":1652173980000,"o":31847,"h":31885.5,"l":31822.5,"c":31867.5,"v":93.315}
{"ts":1652174040000,"o":31867.5,"h":31875,"l":31844.5,"c":31862,"v":39.339}
{"ts":1652174100000,"o":31862,"h":31930,"l":31861.5,"c":31897.5,"v":194.896}
{"ts":1652174160000,"o":31897.5,"h":31898,"l":31869,"c":31869,"v":38.597}
{"ts":1652174220000,"o":31869,"h":31882.5,"l":31787.5,"c":31793.5,"v":104.558}
{"ts":1652174280000,"o":31793.5,"h":31814.5,"l":31781,"c":31792.5,"v":80.878}
{"ts":1652174340000,"o":31792.5,"h":31816,"l":31792.5,"c":31805.5,"v":33.981}
{"ts":1652174400000,"o":31805.5,"h":31832,"l":31755.5,"c":31774.5,"v":122.944}
{"ts":1652174460000,"o":31774.5,"h":31775,"l":31726.5,"c":31726.5,"v":55.222}
{"ts":1652174520000,"o":31726.5,"h":31748,"l":31672.5,"c":31673,"v":215.02}
{"ts":1652174580000,"o":31673,"h":31733,"l":31673,"c":31692,"v":153.217}
{"ts":1652174640000,"o":31692,"h":31700.5,"l":31601,"c":31612.5,"v":423.648}
{"ts":1652174700000,"o":31612.5,"h":31675.5,"l":31604,"c":31612.5,"v":199.567}
{"ts":1652174760000,"o":31612.5,"h":31641,"l":31610,"c":31627,"v":66.514}
{"ts":1652174820000,"o":31627,"h":31628.5,"l":31567.5,"c":31595.5,"v":285.603}
{"ts":1652174880000,"o":31595.5,"h":31617,"l":31512.5,"c":31547,"v":314.339}
{"ts":1652174940000,"o":31547,"h":31549,"l":31420,"c":31464.5,"v":556.436}
{"ts":1652175000000,"o":31464.5,"h":31523.5,"l":31461,"c":31467,"v":178.197}
{"ts":1652175060000,"o":31467,"h":31472.5,"l":31360,"c":31369.5,"v":442.034}
{"ts":1652175120000,"o":31369.5,"h":31448,"l":31369.5,"c":31396.5,"v":248.249}
{"ts":1652175180000,"o":31396.5,"h":31442,"l":31299,"c":31353.5,"v":319.372}
{"ts":1652175240000,"o":31353.5,"h":31425,"l":31347.5,"c":31417.5,"v":155.261}
{"ts":1652175300000,"o":31417.5,"h":31436,"l":31344,"c":31387.5,"v":218.782}
{"ts":1652175360000,"o":31387.5,"h":31521,"l":31363.5,"c":31482.5,"v":246.041}
{"ts":1652175420000,"o":31482.5,"h":31586,"l":31482.5,"c":31561,"v":223.231}
{"ts":1652175480000,"o":31561,"h":31584,"l":31503.5,"c":31584,"v":212.214}
{"ts":1652175540000,"o":31584,"h":31584.5,"l":31536,"c":31580.5,"v":99.601}
{"ts":1652175600000,"o":31580.5,"h":31660.5,"l":31580.5,"c":31604.5,"v":203.469}
{"ts":1652175660000,"o":31604.5,"h":31640,"l":31571.5,"c":31633,"v":64.428}
{"ts":1652175720000,"o":31633,"h":31697,"l":31615.5,"c":31637.5,"v":201.037}
{"ts":1652175780000,"o":31637.5,"h":31649,"l":31536.5,"c":31554.5,"v":228.263}
{"ts":1652175840000,"o":31554.5,"h":31580.5,"l":31527.5,"c":31530,"v":191.261}
{"ts":1652175900000,"o":31530,"h":31549.5,"l":31456,"c":31479.5,"v":189.268}
{"ts":1652175960000,"o":31479.5,"h":31514,"l":31466,"c":31480,"v":86.739}
{"ts":1652176020000,"o":31480,"h":31527.5,"l":31480,"c":31501.5,"v":65.069}
{"ts":1652176080000,"o":31501.5,"h":31514.5,"l":31482,"c":31495,"v":117.465}
{"ts":1652176140000,"o":31495,"h":31598,"l":31494.5,"c":31550.5,"v":84.669}
{"ts":1652176200000,"o":31550.5,"h":31563,"l":31512,"c":31512,"v":50.393}
{"ts":1652176260000,"o":31512,"h":31512.5,"l":31485,"c":31485,"v":117.079}
{"ts":1652176320000,"o":31485,"h":31533.5,"l":31484.5,"c":31521,"v":97.347}
{"ts":1652176380000,"o":31521,"h":31539.5,"l":31511.5,"c":31539,"v":35.627}
{"ts":1652176440000,"o":31539,"h":31566.5,"l":31432.5,"c":31453.5,"v":217.46}
{"ts":1652176500000,"o":31453.5,"h":31492,"l":31387,"c":31492,"v":166.647}
{"ts":1652176560000,"o":31492,"h":31500,"l":31441.5,"c":31457.5,"v":116.641}
{"ts":1652176620000,"o":31457.5,"h":31458.5,"l":31383,"c":31414.5,"v":97.508}
{"ts":1652176680000,"o":31414.5,"h":31434.5,"l":31375,"c":31396,"v":232.036}
{"ts":1652176740000,"o":31396,"h":31407.5,"l":31368,"c":31389.5,"v":120.021}
{"ts":1652176800000,"o":31389.5,"h":31408.5,"l":31344,"c":31364.5,"v":88.283}
{"ts":1652176860000,"o":31364.5,"h":31420.5,"l":31364.5,"c":31398,"v":140.598}
{"ts":1652176920000,"o":31398,"h":31443,"l":31382.5,"c":31442.5,"v":71.528}
{"ts":1652176980000,"o":31442.5,"h":31470,"l":31354,"c":31357,"v":131.345}
{"ts":1652177040000,"o":31357,"h":31377.5,"l":31311.5,"c":31368,"v":176.371}
{"ts":1652177100000,"o":31368,"h":31408,"l":31361.5,"c":31362.5,"v":114.029}
{"ts":1652177160000,"o":31362.5,"h":31400,"l":31354,"c":31399.5,"v":80.286}
{"ts":1652177220000,"o":31399.5,"h":31400,"l":31355,"c":31373,"v":75.874}
{"ts":1652177280000,"o":31373,"h":31409,"l":31355,"c":31376,"v":150.821}
{"ts":1652177340000,"o":31376,"h":31405,"l":31376,"c":31378,"v":100.094}
{"ts":1652177400000,"o":31378,"h":31448,"l":31378,"c":31420,"v":71.264}
{"ts":1652177460000,"o":31420,"h":31433.5,"l":31370,"c":31397.5,"v":47.904}
{"ts":1652177520000,"o":31397.5,"h":31423,"l":31382.5,"c":31382.5,"v":52.252}
{"ts":1652177580000,"o":31382.5,"h":31383,"l":31365,"c":31377.5,"v":24.19}
{"ts":1652177640000,"o":31377.5,"h":31395,"l":31350,"c":31373.5,"v":97.722}
{"ts":1652177700000,"o":31373.5,"h":31397.5,"l":31343,"c":31343,"v":31.97}
{"ts":1652177760000,"o":31343,"h":31343,"l":31219.5,"c":31309,"v":372.948}
{"ts":1652177820000,"o":31309,"h":31405,"l":31283,"c":31398,"v":260.959}
{"ts":1652177880000,"o":31398,"h":31461,"l":31395,"c":31441,"v":138.299}
{"ts":1652177940000,"o":31441,"h":31488,"l":31435.5,"c":31437.5,"v":146.873}
{"ts":1652178000000,"o":31437.5,"h":31449.5,"l":31373.5,"c":31420,"v":268.573}
{"ts":1652178060000,"o":31420,"h":31450,"l":31402,"c":31409.5,"v":92.833}
{"ts":1652178120000,"o":31409.5,"h":31472.5,"l":31409.5,"c":31468.5,"v":62.928}
{"ts":1652178180000,"o":31468.5,"h":31552,"l":31451,"c":31498.5,"v":541.439}
{"ts":1652178240000,"o":31498.5,"h":31540.5,"l":31498.5,"c":31500.5,"v":50.108}
{"ts":1652178300000,"o":31500.5,"h":31525,"l":31500,"c":31514.5,"v":39.077}
{"ts":1652178360000,"o":31514.5,"h":31525,"l":31501.5,"c":31505.5,"v":76.945}
{"ts":1652178420000,"o":31505.5,"h":31522.5,"l":31499.5,"c":31515,"v":114.046}
{"ts":1652178480000,"o":31515,"h":31515,"l":31472.5,"c":31497.5,"v":47.776}
{"ts":1652178540000,"o":31497.5,"h":31503.5,"l":31474.5,"c":31503.5,"v":20.771}
{"ts":1652178600000,"o":31503.5,"h":31574,"l":31500,"c":31513.5,"v":143.155}
{"ts":1652178660000,"o":31513.5,"h":31519,"l":31453,"c":31463,"v":49.538}
{"ts":1652178720000,"o":31463,"h":31463,"l":31419,"c":31462,"v":54.811}
{"ts":1652178780000,"o":31462,"h":31464.5,"l":31427.5,"c":31451,"v":36.071}
{"ts":1652178840000,"o":31451,"h":31481.5,"l":31439,"c":31439,"v":36.066}
{"ts":1652178900000,"o":31439,"h":31460,"l":31408.5,"c":31459.5,"v":55.628}
{"ts":1652178960000,"o":31459.5,"h":31526.5,"l":31450,"c":31450,"v":114.004}
{"ts":1652179020000,"o":31450,"h":31450.5,"l":31400.5,"c":31411,"v":93.012}
{"ts":1652179080000,"o":31411,"h":31418.5,"l":31365,"c":31373.5,"v":131.668}
{"ts":1652179140000,"o":31373.5,"h":31399.5,"l":31328,"c":31390.5,"v":159.288}
{"ts":1652179200000,"o":31390.5,"h":31440,"l":31358,"c":31366,"v":97.384}
{"ts":1652179260000,"o":31366,"h":31431,"l":31366,"c":31398.5,"v":49.775}
{"ts":1652179320000,"o":31398.5,"h":31427.5,"l":31381,"c":31418,"v":29.147}
{"ts":1652179380000,"o":31418,"h":31429,"l":31398.5,"c":31401,"v":14.705}
{"ts":1652179440000,"o":31401,"h":31438,"l":31400,"c":31421,"v":21.597}
{"ts":1652179500000,"o":31421,"h":31450,"l":31380,"c":31450,"v":87.475}
{"ts":1652179560000,"o":31450,"h":31473,"l":31450,"c":31473,"v":60.419}
{"ts":1652179620000,"o":31473,"h":31500,"l":31455,"c":31477,"v":63.528}
{"ts":1652179680000,"o":31477,"h":31493,"l":31471.5,"c":31486,"v":26.005}
{"ts":1652179740000,"o":31486,"h":31490,"l":31460,"c":31489.5,"v":47.838}
{"ts":1652179800000,"o":31489.5,"h":31500,"l":31489.5,"c":31491,"v":25.264}
{"ts":1652179860000,"o":31491,"h":31491,"l":31416.5,"c":31424.5,"v":47.346}
{"ts":1652179920000,"o":31424.5,"h":31464,"l":31422.5,"c":31423,"v":25.143}
{"ts":1652179980000,"o":31423,"h":31430,"l":31405,"c":31405,"v":36.573}
{"ts":1652180040000,"o":31405,"h":31420.5,"l":31340.5,"c":31364.5,"v":157.879}
{"ts":1652180100000,"o":31364.5,"h":31416,"l":31364.5,"c":31409,"v":59.673}
{"ts":1652180160000,"o":31409,"h":31409.5,"l":31345,"c":31350.5,"v":97.917}
{"ts":1652180220000,"o":31350.5,"h":31382,"l":31331,"c":31339,"v":47.251}
{"ts":1652180280000,"o":31339,"h":31339,"l":31291,"c":31310,"v":109.056}
{"ts":1652180340000,"o":31310,"h":31371,"l":31304,"c":31312.5,"v":58.93}
{"ts":1652180400000,"o":31312.5,"h":31352,"l":31300,"c":31322.5,"v":54.233}
{"ts":1652180460000,"o":31322.5,"h":31360.5,"l":31322.5,"c":31330,"v":58.804}
{"ts":1652180520000,"o":31330,"h":31339.5,"l":31263,"c":31279,"v":142.987}
{"ts":1652180580000,"o":31279,"h":31308,"l":31256,"c":31295,"v":130.091}
{"ts":1652180640000,"o":31295,"h":31345.5,"l":31295,"c":31314.5,"v":110.376}
{"ts":1652180700000,"o":31314.5,"h":31345.5,"l":31273,"c":31273,"v":113.262}
{"ts":1652180760000,"o":31273,"h":31320,"l":31273,"c":31317.5,"v":68.314}
{"ts":1652180820000,"o":31317.5,"h":31317.5,"l":31262.5,"c":31276,"v":112.202}
{"ts":1652180880000,"o":31276,"h":31336.5,"l":31276,"c":31330,"v":46.026}
{"ts":1652180940000,"o":31330,"h":31351,"l":31330,"c":31348.5,"v":52.936}
{"ts":1652181000000,"o":31348.5,"h":31395.5,"l":31348,"c":31363.5,"v":86.124}
{"ts":1652181060000,"o":31363.5,"h":31433.5,"l":31363,"c":31411,"v":91.57}
{"ts":1652181120000,"o":31411,"h":31417.5,"l":31396,"c":31396.5,"v":55.863}
{"ts":1652181180000,"o":31396.5,"h":31417.5,"l":31396,"c":31408.5,"v":73.305}
{"ts":1652181240000,"o":31408.5,"h":31415,"l":31390,"c":31397,"v":65.166}
{"ts":1652181300000,"o":31397,"h":31428.5,"l":31396.5,"c":31410,"v":72.337}
{"ts":1652181360000,"o":31410,"h":31422.5,"l":31384.5,"c":31419,"v":75.495}
{"ts":1652181420000,"o":31419,"h":31458.5,"l":31418,"c":31457.5,"v":165.37}
{"ts":1652181480000,"o":31457.5,"h":31539,"l":31443.5,"c":31504,"v":184.955}
{"ts":1652181540000,"o":31504,"h":31547,"l":31504,"c":31507,"v":100.325}
{"ts":1652181600000,"o":31507,"h":31514,"l":31462,"c":31495.5,"v":88.962}
{"ts":1652181660000,"o":31495.5,"h":31495.5,"l":31440.5,"c":31489.5,"v":84.295}
{"ts":1652181720000,"o":31489.5,"h":31570,"l":31489.5,"c":31557.5,"v":114.586}
{"ts":1652181780000,"o":31557.5,"h":31662,"l":31534,"c":31599.5,"v":323.133}
{"ts":1652181840000,"o":31599.5,"h":31608,"l":31562,"c":31599,"v":137.197}
{"ts":1652181900000,"o":31599,"h":31618,"l":31532,"c":31557,"v":122.158}
{"ts":1652181960000,"o":31557,"h":31578.5,"l":31519.5,"c":31519.5,"v":51.463}
{"ts":1652182020000,"o":31519.5,"h":31528,"l":31478,"c":31518.5,"v":96.175}
{"ts":1652182080000,"o":31518.5,"h":31538,"l":31511.5,"c":31537.5,"v":83.274}
{"ts":1652182140000,"o":31537.5,"h":31568.5,"l":31537,"c":31556.5,"v":70.844}
{"ts":1652182200000,"o":31556.5,"h":31569.5,"l":31530,"c":31530.5,"v":48.952}
{"ts":1652182260000,"o":31530.5,"h":31550,"l":31508.5,"c":31549.5,"v":44.352}
{"ts":1652182320000,"o":31549.5,"h":31597.5,"l":31549.5,"c":31570.5,"v":67.589}
{"ts":1652182380000,"o":31570.5,"h":31631,"l":31570,"c":31614,"v":138.934}
{"ts":1652182440000,"o":31614,"h":31699.5,"l":31605,"c":31609.5,"v":352.156}
{"ts":1652182500000,"o":31609.5,"h":31625,"l":31579,"c":31615,"v":93.086}
{"ts":1652182560000,"o":31615,"h":31635.5,"l":31586.5,"c":31626.5,"v":121.13}
{"ts":1652182620000,"o":31626.5,"h":31694,"l":31617.5,"c":31675,"v":84.271}
{"ts":1652182680000,"o":31675,"h":31675.5,"l":31613,"c":31625.5,"v":104.711}
{"ts":1652182740000,"o":31625.5,"h":31687.5,"l":31623.5,"c":31667,"v":74.112}
{"ts":1652182800000,"o":31667,"h":31677,"l":31630,"c":31651,"v":74.836}
{"ts":1652182860000,"o":31651,"h":31694.5,"l":31650.5,"c":31665,"v":71.017}
{"ts":1652182920000,"o":31665,"h":31744,"l":31664.5,"c":31710.5,"v":310.158}
{"ts":1652182980000,"o":31710.5,"h":31791,"l":31710.5,"c":31787.5,"v":239.126}
{"ts":1652183040000,"o":31787.5,"h":31832,"l":31740.5,"c":31769,"v":361.383}
{"ts":1652183100000,"o":31769,"h":31785,"l":31687,"c":31695.5,"v":197.807}
{"ts":1652183160000,"o":31695.5,"h":31746.5,"l":31691.5,"c":31698.5,"v":133.853}
{"ts":1652183220000,"o":31698.5,"h":31713,"l":31698.5,"c":31713,"v":31.784}
{"ts":1652183280000,"o":31713,"h":31738.5,"l":31672,"c":31672,"v":154.113}
{"ts":1652183340000,"o":31672,"h":31672.5,"l":31615.5,"c":31627,"v":146.828}
{"ts":1652183400000,"o":31627,"h":31635,"l":31595.5,"c":31598.5,"v":121.73}
{"ts":1652183460000,"o":31598.5,"h":31648.5,"l":31598.5,"c":31640,"v":61.202}
{"ts":1652183520000,"o":31640,"h":31672,"l":31633,"c":31665,"v":59.496}
{"ts":1652183580000,"o":31665,"h":31700,"l":31664.5,"c":31666,"v":46.182}
{"ts":1652183640000,"o":31666,"h":31706,"l":31605.5,"c":31605.5,"v":118.153}
{"ts":1652183700000,"o":31605.5,"h":31650,"l":31603,"c":31643,"v":101.205}
{"ts":1652183760000,"o":31643,"h":31655,"l":31614.5,"c":31632.5,"v":49.81}
{"ts":1652183820000,"o":31632.5,"h":31639.5,"l":31584,"c":31626,"v":62.127}
{"ts":1652183880000,"o":31626,"h":31640,"l":31618.5,"c":31626.5,"v":17.402}
{"ts":1652183940000,"o":31626.5,"h":31626.5,"l":31587.5,"c":31619.5,"v":48.66}
{"ts":1652184000000,"o":31619.5,"h":31658,"l":31619.5,"c":31657.5,"v":86.951}
{"ts":1652184060000,"o":31657.5,"h":31691,"l":31657.5,"c":31666,"v":84.727}
{"ts":1652184120000,"o":31666,"h":31711,"l":31665.5,"c":31682,"v":91.586}
{"ts":1652184180000,"o":31682,"h":31686,"l":31644,"c":31644.5,"v":30.759}
{"ts":1652184240000,"o":31644.5,"h":31650.5,"l":31600,"c":31600,"v":103.786}
{"ts":1652184300000,"o":31600,"h":31610,"l":31521,"c":31530.5,"v":260.513}
{"ts":1652184360000,"o":31530.5,"h":31560,"l":31521,"c":31560,"v":200.048}
{"ts":1652184420000,"o":31560,"h":31565,"l":31530,"c":31540,"v":53.833}
{"ts":1652184480000,"o":31540,"h":31640,"l":31532.5,"c":31623,"v":101.497}
{"ts":1652184540000,"o":31623,"h":31628,"l":31563.5,"c":31564,"v":32.138}
{"ts":1652184600000,"o":31564,"h":31617.5,"l":31563.5,"c":31617.5,"v":84.607}
{"ts":1652184660000,"o":31617.5,"h":31617.5,"l":31550,"c":31558.5,"v":61.495}
{"ts":1652184720000,"o":31558.5,"h":31626.5,"l":31558,"c":31592.5,"v":103.261}
{"ts":1652184780000,"o":31592.5,"h":31617.5,"l":31541,"c":31565,"v":57.287}
{"ts":1652184840000,"o":31565,"h":31609,"l":31547,"c":31599.5,"v":29.334}
{"ts":1652184900000,"o":31599.5,"h":31600,"l":31570,"c":31581,"v":29.825}
{"ts":1652184960000,"o":31581,"h":31619,"l":31558.5,"c":31618.5,"v":101.306}
{"ts":1652185020000,"o":31618.5,"h":31733,"l":31618.5,"c":31706,"v":317.466}
{"ts":1652185080000,"o":31706,"h":31715.5,"l":31657.5,"c":31671,"v":82.955}
{"ts":1652185140000,"o":31671,"h":31793,"l":31670.5,"c":31769,"v":281.86}
{"ts":1652185200000,"o":31769,"h":31769.5,"l":31729,"c":31743.5,"v":63.087}
{"ts":1652185260000,"o":31743.5,"h":31743.5,"l":31707.5,"c":31734,"v":57.621}
{"ts":1652185320000,"o":31734,"h":31748.5,"l":31663,"c":31670.5,"v":184.955}
{"ts":1652185380000,"o":31670.5,"h":31718,"l":31670.5,"c":31680,"v":117.635}
{"ts":1652185440000,"o":31680,"h":31709.5,"l":31674.5,"c":31674.5,"v":34.362}
{"ts":1652185500000,"o":31674.5,"h":31731.5,"l":31674.5,"c":31719,"v":42.654}
{"ts":1652185560000,"o":31719,"h":31745.5,"l":31705,"c":31724,"v":74.863}
{"ts":1652185620000,"o":31724,"h":31754,"l":31724,"c":31740.5,"v":32.456}
{"ts":1652185680000,"o":31740.5,"h":31812.5,"l":31740,"c":31796,"v":209.437}
{"ts":1652185740000,"o":31796,"h":31800,"l":31755.5,"c":31768,"v":82.571}
{"ts":1652185800000,"o":31768,"h":31768,"l":31708,"c":31740,"v":137.221}
{"ts":1652185860000,"o":31740,"h":31795,"l":31730,"c":31769,"v":141.226}
{"ts":1652185920000,"o":31769,"h":31842,"l":31761,"c":31811,"v":188.368}
{"ts":1652185980000,"o":31811,"h":31820,"l":31741,"c":31757,"v":96.108}
{"ts":1652186040000,"o":31757,"h":31794,"l":31741,"c":31786,"v":70.028}
{"ts":1652186100000,"o":31786,"h":31797,"l":31770,"c":31790.5,"v":39.321}
{"ts":1652186160000,"o":31790.5,"h":31817,"l":31776,"c":31794.5,"v":104.374}
{"ts":1652186220000,"o":31794.5,"h":31941,"l":31793.5,"c":31872.5,"v":601.991}
{"ts":1652186280000,"o":31872.5,"h":31922.5,"l":31872.5,"c":31904,"v":136.903}
{"ts":1652186340000,"o":31904,"h":32183,"l":31904,"c":32113,"v":1447.576}
{"ts":1652186400000,"o":32113,"h":32113.5,"l":31983.5,"c":32063,"v":440.591}
{"ts":1652186460000,"o":32063,"h":32100,"l":32050,"c":32084.5,"v":180.075}
{"ts":1652186520000,"o":32084.5,"h":32100,"l":32019,"c":32069,"v":187.359}
{"ts":1652186580000,"o":32069,"h":32099.5,"l":32053.5,"c":32082.5,"v":169.473}
{"ts":1652186640000,"o":32082.5,"h":32090,"l":32048,"c":32074.5,"v":131.681}
{"ts":1652186700000,"o":32074.5,"h":32074.5,"l":32005,"c":32005.5,"v":226.04}
{"ts":1652186760000,"o":32005.5,"h":32005.5,"l":31938,"c":31959,"v":323.146}
{"ts":1652186820000,"o":31959,"h":31961.5,"l":31878,"c":31909,"v":266.506}
{"ts":1652186880000,"o":31909,"h":31935,"l":31856,"c":31889,"v":254.102}
{"ts":1652186940000,"o":31889,"h":31924,"l":31886.5,"c":31906,"v":119.231}
{"ts":1652187000000,"o":31906,"h":31912.5,"l":31885,"c":31888,"v":63.728}
{"ts":1652187060000,"o":31888,"h":31945,"l":31887.5,"c":31920.5,"v":117.849}
{"ts":1652187120000,"o":31920.5,"h":32046.5,"l":31920.5,"c":32023,"v":333.871}
{"ts":1652187180000,"o":32023,"h":32219.5,"l":32019.5,"c":32156.5,"v":693.459}
{"ts":1652187240000,"o":32156.5,"h":32310.5,"l":32153.5,"c":32252.5,"v":651.55}
{"ts":1652187300000,"o":32252.5,"h":32267,"l":32131.5,"c":32151.5,"v":485.587}
{"ts":1652187360000,"o":32151.5,"h":32231.5,"l":32120,"c":32195,"v":172.731}
{"ts":1652187420000,"o":32195,"h":32230.5,"l":32155.5,"c":32181,"v":88.12}
{"ts":1652187480000,"o":32181,"h":32196,"l":32150,"c":32192.5,"v":79.979}
{"ts":1652187540000,"o":32192.5,"h":32227,"l":32132,"c":32154,"v":322.603}
{"ts":1652187600000,"o":32154,"h":32196.5,"l":32105.5,"c":32195.5,"v":214.298}
{"ts":1652187660000,"o":32195.5,"h":32200,"l":32147.5,"c":32185.5,"v":245.553}
{"ts":1652187720000,"o":32185.5,"h":32268.5,"l":32185.5,"c":32249,"v":137.724}
{"ts":1652187780000,"o":32249,"h":32347.5,"l":32246,"c":32288,"v":323.96}
{"ts":1652187840000,"o":32288,"h":32319,"l":32281,"c":32291.5,"v":224.225}
{"ts":1652187900000,"o":32291.5,"h":32292,"l":32228,"c":32252.5,"v":93.141}
{"ts":1652187960000,"o":32252.5,"h":32253,"l":32140,"c":32164,"v":299.084}
{"ts":1652188020000,"o":32164,"h":32220,"l":32157.5,"c":32215,"v":206.303}
{"ts":1652188080000,"o":32215,"h":32219.5,"l":32165,"c":32193,"v":129.044}
{"ts":1652188140000,"o":32193,"h":32193,"l":32154.5,"c":32190,"v":87.958}
{"ts":1652188200000,"o":32190,"h":32212,"l":32169,"c":32211.5,"v":88.861}
{"ts":1652188260000,"o":32211.5,"h":32212,"l":32164.5,"c":32166,"v":137.183}
{"ts":1652188320000,"o":32166,"h":32261.5,"l":32166,"c":32230,"v":172.448}
{"ts":1652188380000,"o":32230,"h":32248,"l":32229.5,"c":32247,"v":124.892}
{"ts":1652188440000,"o":32247,"h":32247,"l":32167,"c":32171,"v":95.231}
{"ts":1652188500000,"o":32171,"h":32192,"l":32166.5,"c":32180,"v":40.02}
{"ts":1652188560000,"o":32180,"h":32180.5,"l":32064,"c":32107.5,"v":368.938}
{"ts":1652188620000,"o":32107.5,"h":32107.5,"l":31975,"c":31997,"v":450.462}
{"ts":1652188680000,"o":31997,"h":31997,"l":31942.5,"c":31952,"v":207.737}
{"ts":1652188740000,"o":31952,"h":32014,"l":31952,"c":31977.5,"v":143.04}
{"ts":1652188800000,"o":31977.5,"h":32010,"l":31954,"c":31970,"v":121.002}
{"ts":1652188860000,"o":31970,"h":32011,"l":31960,"c":32004.5,"v":233.998}
{"ts":1652188920000,"o":32004.5,"h":32026.5,"l":31996.5,"c":31999.5,"v":93.655}
{"ts":1652188980000,"o":31999.5,"h":32001,"l":31968.5,"c":31977,"v":182.612}
{"ts":1652189040000,"o":31977,"h":32028,"l":31976.5,"c":32008.5,"v":90.514}
{"ts":1652189100000,"o":32008.5,"h":32096.5,"l":32008.5,"c":32085,"v":157.833}
{"ts":1652189160000,"o":32085,"h":32085,"l":32035,"c":32056.5,"v":164.466}
{"ts":1652189220000,"o":32056.5,"h":32131.5,"l":32034,"c":32131.5,"v":92.798}
{"ts":1652189280000,"o":32131.5,"h":32142,"l":32080.5,"c":32142,"v":85.88}
{"ts":1652189340000,"o":32142,"h":32171.5,"l":32116,"c":32142.5,"v":106.324}
{"ts":1652189400000,"o":32142.5,"h":32385.5,"l":32142.5,"c":32307.5,"v":1302.887}
{"ts":1652189460000,"o":32307.5,"h":32320,"l":32200,"c":32244,"v":314.741}
{"ts":1652189520000,"o":32244,"h":32317,"l":32120,"c":32120,"v":444.106}
{"ts":1652189580000,"o":32120,"h":32200,"l":31965,"c":31980,"v":649.747}
{"ts":1652189640000,"o":31980,"h":31980,"l":31833,"c":31833.5,"v":770.051}
{"ts":1652189700000,"o":31833.5,"h":31833.5,"l":31610,"c":31741,"v":1026.73}
{"ts":1652189760000,"o":31741,"h":31845,"l":31650,"c":31845,"v":570.685}
{"ts":1652189820000,"o":31845,"h":31900.5,"l":31790,"c":31869.5,"v":530.045}
{"ts":1652189880000,"o":31869.5,"h":31940,"l":31790.5,"c":31914,"v":402.202}
{"ts":1652189940000,"o":31914,"h":31963.5,"l":31826.5,"c":31870,"v":358.576}
{"ts":1652190000000,"o":31870,"h":31878.5,"l":31748.5,"c":31809.5,"v":362.747}
{"ts":1652190060000,"o":31809.5,"h":31822,"l":31767,"c":31790,"v":212.208}
{"ts":1652190120000,"o":31790,"h":31793,"l":31700,"c":31760,"v":339.517}
{"ts":1652190180000,"o":31760,"h":31760,"l":31656,"c":31669.5,"v":295.635}
{"ts":1652190240000,"o":31669.5,"h":31732,"l":31658.5,"c":31732,"v":196.671}
{"ts":1652190300000,"o":31732,"h":31747.5,"l":31550,"c":31624.5,"v":605.236}
{"ts":1652190360000,"o":31624.5,"h":31626.5,"l":31491.5,"c":31596,"v":1075.416}
{"ts":1652190420000,"o":31596,"h":31650,"l":31541.5,"c":31566.5,"v":373.676}
{"ts":1652190480000,"o":31566.5,"h":31576.5,"l":31532.5,"c":31566,"v":214.201}
{"ts":1652190540000,"o":31566,"h":31595,"l":31561,"c":31592,"v":290.489}
{"ts":1652190600000,"o":31592,"h":31662,"l":31578,"c":31643.5,"v":341.067}
{"ts":1652190660000,"o":31643.5,"h":31753,"l":31631,"c":31753,"v":359.152}
{"ts":1652190720000,"o":31753,"h":31774,"l":31680,"c":31717,"v":282.805}
{"ts":1652190780000,"o":31717,"h":31758.5,"l":31707.5,"c":31736.5,"v":135.876}
{"ts":1652190840000,"o":31736.5,"h":31781.5,"l":31725.5,"c":31751.5,"v":127.436}
{"ts":1652190900000,"o":31751.5,"h":31859.5,"l":31751.5,"c":31782,"v":234.691}
{"ts":1652190960000,"o":31782,"h":31782,"l":31681,"c":31766.5,"v":271.914}
{"ts":1652191020000,"o":31766.5,"h":31841.5,"l":31746,"c":31790,"v":177.469}
{"ts":1652191080000,"o":31790,"h":31821,"l":31767,"c":31806,"v":137.878}
{"ts":1652191140000,"o":31806,"h":31817.5,"l":31767,"c":31806,"v":132.441}
{"ts":1652191200000,"o":31806,"h":31815,"l":31726,"c":31726,"v":135.064}
{"ts":1652191260000,"o":31726,"h":31800,"l":31721.5,"c":31733.5,"v":101.314}
{"ts":1652191320000,"o":31733.5,"h":31790,"l":31692,"c":31790,"v":202.539}
{"ts":1652191380000,"o":31790,"h":31887.5,"l":31789.5,"c":31881.5,"v":261.752}
{"ts":1652191440000,"o":31881.5,"h":31975,"l":31868.5,"c":31908,"v":347.026}
{"ts":1652191500000,"o":31908,"h":31992,"l":31900,"c":31920.5,"v":184.404}
{"ts":1652191560000,"o":31920.5,"h":32222,"l":31920,"c":32120,"v":1108.502}
{"ts":1652191620000,"o":32120,"h":32170.5,"l":32081,"c":32164,"v":333.996}
{"ts":1652191680000,"o":32164,"h":32180,"l":32062,"c":32072,"v":326.027}
{"ts":1652191740000,"o":32072,"h":32076.5,"l":31950,"c":31964,"v":344.516}
{"ts":1652191800000,"o":31964,"h":32030,"l":31902.5,"c":31902.5,"v":269.21}
{"ts":1652191860000,"o":31902.5,"h":31945,"l":31881,"c":31898.5,"v":255.034}
{"ts":1652191920000,"o":31898.5,"h":31909,"l":31773,"c":31785,"v":506.409}
{"ts":1652191980000,"o":31785,"h":31785.5,"l":31689.5,"c":31749,"v":471.574}
{"ts":1652192040000,"o":31749,"h":31842.5,"l":31749,"c":31792.5,"v":396.535}
{"ts":1652192100000,"o":31792.5,"h":31873,"l":31780,"c":31862,"v":241.252}
{"ts":1652192160000,"o":31862,"h":31865.5,"l":31800,"c":31816,"v":194.718}
{"ts":1652192220000,"o":31816,"h":31825.5,"l":31740,"c":31797.5,"v":216.662}
{"ts":1652192280000,"o":31797.5,"h":31845,"l":31773,"c":31809,"v":93.189}
{"ts":1652192340000,"o":31809,"h":31824.5,"l":31761.5,"c":31823,"v":129.728}
{"ts":1652192400000,"o":31823,"h":31848,"l":31776.5,"c":31845,"v":117.115}
{"ts":1652192460000,"o":31845,"h":31852,"l":31765,"c":31774,"v":107.197}
{"ts":1652192520000,"o":31774,"h":31783.5,"l":31650.5,"c":31703.5,"v":532.828}
{"ts":1652192580000,"o":31703.5,"h":31707.5,"l":31658,"c":31675.5,"v":177.279}
{"ts":1652192640000,"o":31675.5,"h":31726,"l":31661,"c":31725,"v":177.941}
{"ts":1652192700000,"o":31725,"h":31725,"l":31650,"c":31685.5,"v":82.952}
{"ts":1652192760000,"o":31685.5,"h":31700,"l":31587,"c":31594,"v":297.801}
{"ts":1652192820000,"o":31594,"h":31611.5,"l":31560.5,"c":31570,"v":186.563}
{"ts":1652192880000,"o":31570,"h":31636,"l":31548,"c":31591,"v":200.06}
{"ts":1652192940000,"o":31591,"h":31699.5,"l":31590.5,"c":31629,"v":154.216}
{"ts":1652193000000,"o":31629,"h":31670,"l":31608.5,"c":31669.5,"v":143.69}
{"ts":1652193060000,"o":31669.5,"h":31700,"l":31632,"c":31655,"v":121.458}
{"ts":1652193120000,"o":31655,"h":31655.5,"l":31597.5,"c":31649.5,"v":80.692}
{"ts":1652193180000,"o":31649.5,"h":31660,"l":31590,"c":31592,"v":74.813}
{"ts":1652193240000,"o":31592,"h":31592,"l":31485,"c":31538.5,"v":442.113}
{"ts":1652193300000,"o":31538.5,"h":31552.5,"l":31458.5,"c":31468,"v":170.592}
{"ts":1652193360000,"o":31468,"h":31515.5,"l":31468,"c":31483,"v":147.021}
{"ts":1652193420000,"o":31483,"h":31506,"l":31428,"c":31463.5,"v":256.193}
{"ts":1652193480000,"o":31463.5,"h":31466,"l":31355,"c":31370,"v":329.729}
{"ts":1652193540000,"o":31370,"h":31434.5,"l":31317.5,"c":31409,"v":303.818}
{"ts":1652193600000,"o":31409,"h":31410,"l":31344,"c":31372.5,"v":298.469}
{"ts":1652193660000,"o":31372.5,"h":31425,"l":31372,"c":31398.5,"v":232.009}
{"ts":1652193720000,"o":31398.5,"h":31413,"l":31300,"c":31324.5,"v":239.175}
{"ts":1652193780000,"o":31324.5,"h":31340,"l":31240.5,"c":31307.5,"v":393.244}
{"ts":1652193840000,"o":31307.5,"h":31340,"l":31249,"c":31280.5,"v":365.423}
{"ts":1652193900000,"o":31280.5,"h":31294,"l":31256,"c":31259,"v":150.12}
{"ts":1652193960000,"o":31259,"h":31270,"l":31136,"c":31184,"v":869.921}
{"ts":1652194020000,"o":31184,"h":31245.5,"l":31070,"c":31101.5,"v":692.302}
{"ts":1652194080000,"o":31101.5,"h":31110,"l":31036,"c":31038.5,"v":482.085}
{"ts":1652194140000,"o":31038.5,"h":31087,"l":30968,"c":30980,"v":729.156}
{"ts":1652194200000,"o":30980,"h":30989,"l":30839.5,"c":30865.5,"v":800.665}
{"ts":1652194260000,"o":30865.5,"h":30970,"l":30846,"c":30903,"v":541.458}
{"ts":1652194320000,"o":30903,"h":31004.5,"l":30891,"c":30909.5,"v":467.61}
{"ts":1652194380000,"o":30909.5,"h":31066.5,"l":30848,"c":31045.5,"v":611.492}
{"ts":1652194440000,"o":31045.5,"h":31144,"l":31045.5,"c":31064.5,"v":530.337}
{"ts":1652194500000,"o":31064.5,"h":31101.5,"l":30944.5,"c":30989.5,"v":312.271}
{"ts":1652194560000,"o":30989.5,"h":31062.5,"l":30947.5,"c":31038.5,"v":276.04}
{"ts":1652194620000,"o":31038.5,"h":31126,"l":31038,"c":31126,"v":212.702}
{"ts":1652194680000,"o":31126,"h":31190,"l":31101,"c":31135.5,"v":500.191}
{"ts":1652194740000,"o":31135.5,"h":31136,"l":31004.5,"c":31078.5,"v":361.109}
{"ts":1652194800000,"o":31078.5,"h":31135.5,"l":31057,"c":31085.5,"v":315.211}
{"ts":1652194860000,"o":31085.5,"h":31125,"l":31051.5,"c":31092,"v":182.63}
{"ts":1652194920000,"o":31092,"h":31171,"l":31092,"c":31137.5,"v":167.089}
{"ts":1652194980000,"o":31137.5,"h":31137.5,"l":31047.5,"c":31048,"v":194.278}
{"ts":1652195040000,"o":31048,"h":31050,"l":31000,"c":31049.5,"v":292.429}
{"ts":1652195100000,"o":31049.5,"h":31056,"l":30888,"c":30921,"v":436.064}
{"ts":1652195160000,"o":30921,"h":30935.5,"l":30868,"c":30935,"v":312.639}
{"ts":1652195220000,"o":30935,"h":31034,"l":30935,"c":30992,"v":236.177}
{"ts":1652195280000,"o":30992,"h":31063,"l":30970,"c":30980,"v":228.5}
{"ts":1652195340000,"o":30980,"h":31040,"l":30912,"c":30912,"v":135.931}
{"ts":1652195400000,"o":30912,"h":30944,"l":30837.5,"c":30939,"v":474.496}
{"ts":1652195460000,"o":30939,"h":31008,"l":30892.5,"c":30947.5,"v":304.861}
{"ts":1652195520000,"o":30947.5,"h":31113,"l":30944,"c":31080,"v":298.519}
{"ts":1652195580000,"o":31080,"h":31111,"l":31004,"c":31041.5,"v":197.545}
{"ts":1652195640000,"o":31041.5,"h":31041.5,"l":30927.5,"c":30928,"v":132.835}
{"ts":1652195700000,"o":30928,"h":30985.5,"l":30866,"c":30883.5,"v":290.552}
{"ts":1652195760000,"o":30883.5,"h":30965,"l":30874,"c":30957.5,"v":247.132}
{"ts":1652195820000,"o":30957.5,"h":31046,"l":30955.5,"c":31013.5,"v":171.415}
{"ts":1652195880000,"o":31013.5,"h":31075,"l":31004,"c":31071.5,"v":164.659}
{"ts":1652195940000,"o":31071.5,"h":31176.5,"l":31071,"c":31176.5,"v":281.606}
{"ts":1652196000000,"o":31176.5,"h":31326.5,"l":31176,"c":31223.5,"v":720.714}
{"ts":1652196060000,"o":31223.5,"h":31233,"l":31134.5,"c":31153.5,"v":215.69}
{"ts":1652196120000,"o":31153.5,"h":31190,"l":31120.5,"c":31150.5,"v":172.019}
{"ts":1652196180000,"o":31150.5,"h":31177,"l":31076.5,"c":31107.5,"v":208.487}
{"ts":1652196240000,"o":31107.5,"h":31128,"l":30994.5,"c":31052,"v":252.818}
{"ts":1652196300000,"o":31052,"h":31096.5,"l":31001,"c":31001,"v":140.852}
{"ts":1652196360000,"o":31001,"h":31050,"l":30975,"c":31050,"v":262.761}
{"ts":1652196420000,"o":31050,"h":31145.5,"l":31049.5,"c":31123.5,"v":249.397}
{"ts":1652196480000,"o":31123.5,"h":31139,"l":31024,"c":31071,"v":170.954}
{"ts":1652196540000,"o":31071,"h":31158,"l":31010,"c":31129,"v":267.884}
{"ts":1652196600000,"o":31129,"h":31189.5,"l":31111,"c":31175.5,"v":317.088}
{"ts":1652196660000,"o":31175.5,"h":31220.5,"l":31134,"c":31202,"v":624.115}
{"ts":1652196720000,"o":31202,"h":31212,"l":31167,"c":31189.5,"v":254.46}
{"ts":1652196780000,"o":31189.5,"h":31189.5,"l":31090.5,"c":31139,"v":201.576}
{"ts":1652196840000,"o":31139,"h":31243.5,"l":31139,"c":31199.5,"v":188.945}
{"ts":1652196900000,"o":31199.5,"h":31397.5,"l":31199,"c":31328.5,"v":1087.947}
{"ts":1652196960000,"o":31328.5,"h":31461,"l":31292.5,"c":31449,"v":806.377}
{"ts":1652197020000,"o":31449,"h":31497,"l":31422.5,"c":31458.5,"v":440.418}
{"ts":1652197080000,"o":31458.5,"h":31465,"l":31380,"c":31433.5,"v":206.858}
{"ts":1652197140000,"o":31433.5,"h":31533,"l":31433,"c":31454.5,"v":464.64}
{"ts":1652197200000,"o":31454.5,"h":31455,"l":31355,"c":31429.5,"v":361.708}
{"ts":1652197260000,"o":31429.5,"h":31429.5,"l":31292.5,"c":31315.5,"v":341.381}
{"ts":1652197320000,"o":31315.5,"h":31330,"l":31234.5,"c":31304.5,"v":325.098}
{"ts":1652197380000,"o":31304.5,"h":31388.5,"l":31304.5,"c":31358.5,"v":258.478}
{"ts":1652197440000,"o":31358.5,"h":31399,"l":31319,"c":31392,"v":125.705}
{"ts":1652197500000,"o":31392,"h":31411,"l":31301,"c":31301,"v":134.5}
{"ts":1652197560000,"o":31301,"h":31318.5,"l":31254.5,"c":31302.5,"v":162.586}
{"ts":1652197620000,"o":31302.5,"h":31365,"l":31296,"c":31334.5,"v":68.766}
{"ts":1652197680000,"o":31334.5,"h":31334.5,"l":31271,"c":31277.5,"v":114.107}
{"ts":1652197740000,"o":31277.5,"h":31324.5,"l":31277.5,"c":31291.5,"v":80.601}
{"ts":1652197800000,"o":31291.5,"h":31300,"l":31257,"c":31272.5,"v":67.296}
{"ts":1652197860000,"o":31272.5,"h":31272.5,"l":31180,"c":31189.5,"v":181.218}
{"ts":1652197920000,"o":31189.5,"h":31248.5,"l":31159,"c":31200.5,"v":174.266}
{"ts":1652197980000,"o":31200.5,"h":31305,"l":31200.5,"c":31289,"v":113.949}
{"ts":1652198040000,"o":31289,"h":31342,"l":31256,"c":31326,"v":126.244}
{"ts":1652198100000,"o":31326,"h":31336,"l":31207,"c":31223,"v":157.923}
{"ts":1652198160000,"o":31223,"h":31223,"l":31163,"c":31176,"v":167.618}
{"ts":1652198220000,"o":31176,"h":31266,"l":31175.5,"c":31265.5,"v":146.174}
{"ts":1652198280000,"o":31265.5,"h":31371,"l":31265.5,"c":31371,"v":177.126}
{"ts":1652198340000,"o":31371,"h":31391.5,"l":31268.5,"c":31310,"v":117.154}
{"ts":1652198400000,"o":31310,"h":31328.5,"l":31270,"c":31322,"v":80.56}
{"ts":1652198460000,"o":31322,"h":31421,"l":31298,"c":31407.5,"v":345.015}
{"ts":1652198520000,"o":31407.5,"h":31408,"l":31321.5,"c":31377,"v":109.638}
{"ts":1652198580000,"o":31377,"h":31414.5,"l":31329,"c":31394,"v":76.3}
{"ts":1652198640000,"o":31394,"h":31435,"l":31354.5,"c":31420,"v":129.485}
{"ts":1652198700000,"o":31420,"h":31436,"l":31362.5,"c":31365.5,"v":81.267}
{"ts":1652198760000,"o":31365.5,"h":31388,"l":31357.5,"c":31365.5,"v":30.609}
{"ts":1652198820000,"o":31365.5,"h":31400,"l":31305.5,"c":31359,"v":104.345}
{"ts":1652198880000,"o":31359,"h":31360,"l":31280,"c":31287.5,"v":137.636}
{"ts":1652198940000,"o":31287.5,"h":31287.5,"l":31140,"c":31141.5,"v":262.543}
{"ts":1652199000000,"o":31141.5,"h":31195,"l":31044.5,"c":31089.5,"v":429.853}
{"ts":1652199060000,"o":31089.5,"h":31216.5,"l":31076,"c":31216,"v":289.718}
{"ts":1652199120000,"o":31216,"h":31250,"l":31164,"c":31239,"v":258.2}
{"ts":1652199180000,"o":31239,"h":31300,"l":31234.5,"c":31281,"v":142.849}
{"ts":1652199240000,"o":31281,"h":31289,"l":31207.5,"c":31215,"v":78.418}
{"ts":1652199300000,"o":31215,"h":31377,"l":31211,"c":31375,"v":313.794}
{"ts":1652199360000,"o":31375,"h":31380,"l":31262.5,"c":31262.5,"v":116.703}
{"ts":1652199420000,"o":31262.5,"h":31308.5,"l":31250,"c":31261.5,"v":65.966}
{"ts":1652199480000,"o":31261.5,"h":31261.5,"l":31180,"c":31184,"v":112.582}
{"ts":1652199540000,"o":31184,"h":31211,"l":31151.5,"c":31154,"v":135.223}
{"ts":1652199600000,"o":31154,"h":31218,"l":31130.5,"c":31190.5,"v":192.261}
{"ts":1652199660000,"o":31190.5,"h":31202.5,"l":31130,"c":31146,"v":117.139}
{"ts":1652199720000,"o":31146,"h":31146,"l":31110.5,"c":31140,"v":97.927}
{"ts":1652199780000,"o":31140,"h":31203.5,"l":31140,"c":31177.5,"v":133.909}
{"ts":1652199840000,"o":31177.5,"h":31196,"l":31124,"c":31124.5,"v":65.604}
{"ts":1652199900000,"o":31124.5,"h":31217.5,"l":31124.5,"c":31202,"v":80.834}
{"ts":1652199960000,"o":31202,"h":31208.5,"l":31150,"c":31200,"v":57.202}
{"ts":1652200020000,"o":31200,"h":31218,"l":31180,"c":31218,"v":58.482}
{"ts":1652200080000,"o":31218,"h":31218,"l":31152,"c":31181.5,"v":56.235}
{"ts":1652200140000,"o":31181.5,"h":31199.5,"l":31150,"c":31154.5,"v":50.759}
{"ts":1652200200000,"o":31154.5,"h":31207.5,"l":31091,"c":31091,"v":140.859}
{"ts":1652200260000,"o":31091,"h":31091,"l":31012.5,"c":31031.5,"v":314.121}
{"ts":1652200320000,"o":31031.5,"h":31065.5,"l":31015.5,"c":31035.5,"v":129.36}
{"ts":1652200380000,"o":31035.5,"h":31035.5,"l":30951,"c":30970,"v":259.128}
{"ts":1652200440000,"o":30970,"h":31040.5,"l":30962.5,"c":31007,"v":200.993}
{"ts":1652200500000,"o":31007,"h":31074,"l":30995,"c":31052,"v":150.019}
{"ts":1652200560000,"o":31052,"h":31100,"l":31021.5,"c":31100,"v":144.63}
{"ts":1652200620000,"o":31100,"h":31146,"l":31100,"c":31140,"v":86.072}
{"ts":1652200680000,"o":31140,"h":31140,"l":31103.5,"c":31103.5,"v":34.139}
{"ts":1652200740000,"o":31103.5,"h":31103.5,"l":31060,"c":31065,"v":74.79}
{"ts":1652200800000,"o":31065,"h":31150,"l":31044.5,"c":31148,"v":129.125}
{"ts":1652200860000,"o":31148,"h":31190,"l":31139.5,"c":31174.5,"v":109.65}
{"ts":1652200920000,"o":31174.5,"h":31200,"l":31137,"c":31152,"v":56.194}
{"ts":1652200980000,"o":31152,"h":31160,"l":31119,"c":31160,"v":21.024}
{"ts":1652201040000,"o":31160,"h":31199,"l":31130,"c":31164,"v":43.636}
{"ts":1652201100000,"o":31164,"h":31267,"l":31163.5,"c":31259,"v":186.242}
{"ts":1652201160000,"o":31259,"h":31300,"l":31235,"c":31244,"v":101.642}
{"ts":1652201220000,"o":31244,"h":31266.5,"l":31220,"c":31240.5,"v":48.188}
{"ts":1652201280000,"o":31240.5,"h":31280.5,"l":31200,"c":31280,"v":35.434}
{"ts":1652201340000,"o":31280,"h":31322,"l":31271.5,"c":31274,"v":95.478}
{"ts":1652201400000,"o":31274,"h":31285,"l":31234,"c":31244.5,"v":99.847}
{"ts":1652201460000,"o":31244.5,"h":31246.5,"l":31203,"c":31203,"v":49.72}
{"ts":1652201520000,"o":31203,"h":31203.5,"l":31132.5,"c":31146,"v":98.368}
{"ts":1652201580000,"o":31146,"h":31154,"l":31108,"c":31111.5,"v":83.608}
{"ts":1652201640000,"o":31111.5,"h":31173.5,"l":31105.5,"c":31170.5,"v":128.784}
{"ts":1652201700000,"o":31170.5,"h":31212.5,"l":31144,"c":31201.5,"v":50.521}
{"ts":1652201760000,"o":31201.5,"h":31214.5,"l":31132,"c":31147,"v":27.77}
{"ts":1652201820000,"o":31147,"h":31194.5,"l":31132,"c":31181,"v":66.125}
{"ts":1652201880000,"o":31181,"h":31185,"l":31144.5,"c":31154,"v":25.237}
{"ts":1652201940000,"o":31154,"h":31212.5,"l":31128,"c":31210,"v":34.092}
{"ts":1652202000000,"o":31210,"h":31253.5,"l":31191.5,"c":31239,"v":99.424}
{"ts":1652202060000,"o":31239,"h":31280,"l":31233.5,"c":31248.5,"v":137.3}
{"ts":1652202120000,"o":31248.5,"h":31350,"l":31233.5,"c":31294.5,"v":273.227}
{"ts":1652202180000,"o":31294.5,"h":31340,"l":31294.5,"c":31339.5,"v":87.226}
{"ts":1652202240000,"o":31339.5,"h":31365,"l":31281,"c":31299,"v":307.374}
{"ts":1652202300000,"o":31299,"h":31390,"l":31289.5,"c":31390,"v":141.869}
{"ts":1652202360000,"o":31390,"h":31390,"l":31314,"c":31324,"v":85.032}
{"ts":1652202420000,"o":31324,"h":31424,"l":31324,"c":31385.5,"v":184.213}
{"ts":1652202480000,"o":31385.5,"h":31385.5,"l":31350,"c":31370.5,"v":80.015}
{"ts":1652202540000,"o":31370.5,"h":31380,"l":31350,"c":31356,"v":72.41}
{"ts":1652202600000,"o":31356,"h":31363.5,"l":31304,"c":31306.5,"v":115.568}
{"ts":1652202660000,"o":31306.5,"h":31327,"l":31270,"c":31326.5,"v":101.134}
{"ts":1652202720000,"o":31326.5,"h":31326.5,"l":31257.5,"c":31276,"v":86.498}
{"ts":1652202780000,"o":31276,"h":31320,"l":31265.5,"c":31288,"v":65.133}
{"ts":1652202840000,"o":31288,"h":31327.5,"l":31229,"c":31315,"v":68.064}
{"ts":1652202900000,"o":31315,"h":31332,"l":31251.5,"c":31265.5,"v":96.971}
{"ts":1652202960000,"o":31265.5,"h":31350,"l":31265.5,"c":31308,"v":45.474}
{"ts":1652203020000,"o":31308,"h":31308,"l":31230.5,"c":31257,"v":71.428}
{"ts":1652203080000,"o":31257,"h":31287,"l":31254,"c":31257.5,"v":46.511}
{"ts":1652203140000,"o":31257.5,"h":31278,"l":31240.5,"c":31259.5,"v":46.762}
{"ts":1652203200000,"o":31259.5,"h":31300,"l":31242.5,"c":31243,"v":53.503}
{"ts":1652203260000,"o":31243,"h":31299.5,"l":31220,"c":31299.5,"v":52.924}
{"ts":1652203320000,"o":31299.5,"h":31323,"l":31273.5,"c":31273.5,"v":25.475}
{"ts":1652203380000,"o":31273.5,"h":31316,"l":31262,"c":31262,"v":22.227}
{"ts":1652203440000,"o":31262,"h":31315.5,"l":31257,"c":31315.5,"v":35.582}
{"ts":1652203500000,"o":31315.5,"h":31386,"l":31315.5,"c":31366,"v":62.094}
{"ts":1652203560000,"o":31366,"h":31379.5,"l":31335,"c":31379.5,"v":49.186}
{"ts":1652203620000,"o":31379.5,"h":31395.5,"l":31355,"c":31370,"v":28.134}
{"ts":1652203680000,"o":31370,"h":31477.5,"l":31353.5,"c":31464.5,"v":261.876}
{"ts":1652203740000,"o":31464.5,"h":31493.5,"l":31433.5,"c":31472,"v":357.054}
{"ts":1652203800000,"o":31472,"h":31555.5,"l":31467.5,"c":31535.5,"v":262.761}
{"ts":1652203860000,"o":31535.5,"h":31629.5,"l":31504.5,"c":31600.5,"v":374.375}
{"ts":1652203920000,"o":31600.5,"h":31629,"l":31555.5,"c":31588,"v":173.761}
{"ts":1652203980000,"o":31588,"h":31628,"l":31524.5,"c":31524.5,"v":251.954}
{"ts":1652204040000,"o":31524.5,"h":31582.5,"l":31521,"c":31582,"v":92.133}
{"ts":1652204100000,"o":31582,"h":31706,"l":31582,"c":31641.5,"v":522.984}
{"ts":1652204160000,"o":31641.5,"h":31737,"l":31641.5,"c":31693,"v":239.171}
{"ts":1652204220000,"o":31693,"h":31792,"l":31679,"c":31727.5,"v":231.708}
{"ts":1652204280000,"o":31727.5,"h":31755,"l":31709.5,"c":31734.5,"v":185.91}
{"ts":1652204340000,"o":31734.5,"h":31734.5,"l":31655.5,"c":31680.5,"v":186.77}
{"ts":1652204400000,"o":31680.5,"h":31778,"l":31654,"c":31778,"v":222.482}
{"ts":1652204460000,"o":31778,"h":31780,"l":31701,"c":31740.5,"v":108.22}
{"ts":1652204520000,"o":31740.5,"h":31778.5,"l":31724,"c":31763.5,"v":122.76}
{"ts":1652204580000,"o":31763.5,"h":31795,"l":31705,"c":31741.5,"v":152.41}
{"ts":1652204640000,"o":31741.5,"h":31742,"l":31675,"c":31705.5,"v":82.949}
{"ts":1652204700000,"o":31705.5,"h":31705.5,"l":31656,"c":31658.5,"v":68.202}
{"ts":1652204760000,"o":31658.5,"h":31682,"l":31651,"c":31663,"v":58.105}
{"ts":1652204820000,"o":31663,"h":31739,"l":31656,"c":31739,"v":68.711}
{"ts":1652204880000,"o":31739,"h":31739,"l":31656.5,"c":31680,"v":125.944}
{"ts":1652204940000,"o":31680,"h":31730.5,"l":31680,"c":31722.5,"v":59.608}
{"ts":1652205000000,"o":31722.5,"h":31731.5,"l":31663,"c":31671.5,"v":130.379}
{"ts":1652205060000,"o":31671.5,"h":31703.5,"l":31630,"c":31630,"v":77.71}
{"ts":1652205120000,"o":31630,"h":31630.5,"l":31576,"c":31616,"v":256.208}
{"ts":1652205180000,"o":31616,"h":31671,"l":31615.5,"c":31649,"v":66.988}
{"ts":1652205240000,"o":31649,"h":31670,"l":31634,"c":31644,"v":22.331}
{"ts":1652205300000,"o":31644,"h":31650,"l":31593,"c":31615.5,"v":140.902}
{"ts":1652205360000,"o":31615.5,"h":31678.5,"l":31600,"c":31678.5,"v":86.353}
{"ts":1652205420000,"o":31678.5,"h":31678.5,"l":31602,"c":31602.5,"v":36.03}
{"ts":1652205480000,"o":31602.5,"h":31665.5,"l":31602.5,"c":31646.5,"v":80.484}
{"ts":1652205540000,"o":31646.5,"h":31675,"l":31607,"c":31672,"v":81.238}
{"ts":1652205600000,"o":31672,"h":31709,"l":31607,"c":31650,"v":220.313}
{"ts":1652205660000,"o":31650,"h":31650,"l":31596.5,"c":31603.5,"v":68.014}
{"ts":1652205720000,"o":31603.5,"h":31629.5,"l":31600,"c":31616.5,"v":64.555}
{"ts":1652205780000,"o":31616.5,"h":31634,"l":31580.5,"c":31600,"v":52.262}
{"ts":1652205840000,"o":31600,"h":31600,"l":31560,"c":31561.5,"v":68.982}
{"ts":1652205900000,"o":31561.5,"h":31586,"l":31552,"c":31552,"v":59.367}
{"ts":1652205960000,"o":31552,"h":31570,"l":31530,"c":31540.5,"v":114.358}
{"ts":1652206020000,"o":31540.5,"h":31549.5,"l":31495,"c":31496.5,"v":85.795}
{"ts":1652206080000,"o":31496.5,"h":31562,"l":31494,"c":31526.5,"v":150.411}
{"ts":1652206140000,"o":31526.5,"h":31575,"l":31509.5,"c":31540,"v":147.239}
{"ts":1652206200000,"o":31540,"h":31572,"l":31537,"c":31557,"v":46.05}
{"ts":1652206260000,"o":31557,"h":31564.5,"l":31532,"c":31564.5,"v":35.485}
{"ts":1652206320000,"o":31564.5,"h":31565,"l":31540.5,"c":31545.5,"v":21.746}
{"ts":1652206380000,"o":31545.5,"h":31593.5,"l":31530.5,"c":31589,"v":33.974}
{"ts":1652206440000,"o":31589,"h":31716,"l":31589,"c":31692.5,"v":375.732}
{"ts":1652206500000,"o":31692.5,"h":31692.5,"l":31552,"c":31559,"v":157.829}
{"ts":1652206560000,"o":31559,"h":31559.5,"l":31448,"c":31463,"v":173.394}
{"ts":1652206620000,"o":31463,"h":31463,"l":31411.5,"c":31458,"v":105.151}
{"ts":1652206680000,"o":31458,"h":31620,"l":31457.5,"c":31604.5,"v":139.711}
{"ts":1652206740000,"o":31604.5,"h":31684.5,"l":31595,"c":31646,"v":144.269}
{"ts":1652206800000,"o":31646,"h":31658,"l":31588.5,"c":31626,"v":103.298}
{"ts":1652206860000,"o":31626,"h":31633,"l":31593.5,"c":31610,"v":116.38}
{"ts":1652206920000,"o":31610,"h":31675.5,"l":31610,"c":31660.5,"v":172.468}
{"ts":1652206980000,"o":31660.5,"h":31668.5,"l":31610,"c":31613,"v":47.813}
{"ts":1652207040000,"o":31613,"h":31635,"l":31609,"c":31622.5,"v":47.884}
{"ts":1652207100000,"o":31622.5,"h":31633,"l":31588.5,"c":31620,"v":42.682}
{"ts":1652207160000,"o":31620,"h":31620,"l":31549.5,"c":31555.5,"v":196.242}
{"ts":1652207220000,"o":31555.5,"h":31555.5,"l":31507,"c":31534.5,"v":89.369}
{"ts":1652207280000,"o":31534.5,"h":31634.5,"l":31534.5,"c":31580,"v":58.666}
{"ts":1652207340000,"o":31580,"h":31619.5,"l":31567,"c":31607,"v":56.818}
{"ts":1652207400000,"o":31607,"h":31649.5,"l":31586,"c":31643.5,"v":49.384}
{"ts":1652207460000,"o":31643.5,"h":31644,"l":31577,"c":31588,"v":42.722}
{"ts":1652207520000,"o":31588,"h":31588,"l":31562,"c":31578,"v":31.392}
{"ts":1652207580000,"o":31578,"h":31609.5,"l":31568,"c":31591.5,"v":21.05}
{"ts":1652207640000,"o":31591.5,"h":31592,"l":31560,"c":31591.5,"v":24.768}
{"ts":1652207700000,"o":31591.5,"h":31630,"l":31583.5,"c":31626,"v":43.037}
{"ts":1652207760000,"o":31626,"h":31671.5,"l":31612,"c":31670,"v":55.29}
{"ts":1652207820000,"o":31670,"h":31691,"l":31628.5,"c":31629,"v":74.195}
{"ts":1652207880000,"o":31629,"h":31667,"l":31615,"c":31632.5,"v":21.964}
{"ts":1652207940000,"o":31632.5,"h":31648,"l":31632,"c":31641,"v":13.374}
{"ts":1652208000000,"o":31641,"h":31641,"l":31547.5,"c":31597.5,"v":90.687}
{"ts":1652208060000,"o":31597.5,"h":31700,"l":31597,"c":31696.5,"v":71.044}
{"ts":1652208120000,"o":31696.5,"h":31753,"l":31696.5,"c":31730.5,"v":231.423}
{"ts":1652208180000,"o":31730.5,"h":31754.5,"l":31719.5,"c":31734,"v":43.494}
{"ts":1652208240000,"o":31734,"h":31789,"l":31724,"c":31746.5,"v":214.33}
{"ts":1652208300000,"o":31746.5,"h":31746.5,"l":31670.5,"c":31703,"v":72.271}
{"ts":1652208360000,"o":31703,"h":31703,"l":31637.5,"c":31669,"v":50.576}
{"ts":1652208420000,"o":31669,"h":31669,"l":31600,"c":31600,"v":75.89}
{"ts":1652208480000,"o":31600,"h":31674,"l":31600,"c":31649.5,"v":45.11}
{"ts":1652208540000,"o":31649.5,"h":31684.5,"l":31638.5,"c":31670,"v":22.798}
{"ts":1652208600000,"o":31670,"h":31720,"l":31650,"c":31682.5,"v":39.484}
{"ts":1652208660000,"o":31682.5,"h":31690.5,"l":31622,"c":31636.5,"v":37.108}
{"ts":1652208720000,"o":31636.5,"h":31693,"l":31625,"c":31676.5,"v":34.395}
{"ts":1652208780000,"o":31676.5,"h":31676.5,"l":31641,"c":31664,"v":34.977}
{"ts":1652208840000,"o":31664,"h":31690,"l":31657,"c":31657.5,"v":19.621}
{"ts":1652208900000,"o":31657.5,"h":31675,"l":31608.5,"c":31609,"v":31.241}
{"ts":1652208960000,"o":31609,"h":31609,"l":31563.5,"c":31571.5,"v":76.628}
{"ts":1652209020000,"o":31571.5,"h":31621,"l":31571,"c":31614.5,"v":64.19}
{"ts":1652209080000,"o":31614.5,"h":31658.5,"l":31614.5,"c":31628.5,"v":91.049}
{"ts":1652209140000,"o":31628.5,"h":31628.5,"l":31588,"c":31602.5,"v":40.421}
{"ts":1652209200000,"o":31602.5,"h":31645,"l":31598,"c":31628,"v":58.778}
{"ts":1652209260000,"o":31628,"h":31664.5,"l":31614.5,"c":31664.5,"v":48.887}
{"ts":1652209320000,"o":31664.5,"h":31665,"l":31614,"c":31614,"v":21.087}
{"ts":1652209380000,"o":31614,"h":31628,"l":31601,"c":31607.5,"v":23.687}
{"ts":1652209440000,"o":31607.5,"h":31636.5,"l":31607.5,"c":31621.5,"v":3.803}
{"ts":1652209500000,"o":31621.5,"h":31632.5,"l":31583,"c":31630.5,"v":59.781}
{"ts":1652209560000,"o":31630.5,"h":31699,"l":31630.5,"c":31699,"v":54.257}
{"ts":1652209620000,"o":31699,"h":31699,"l":31622,"c":31622.5,"v":25.748}
{"ts":1652209680000,"o":31622.5,"h":31632.5,"l":31580,"c":31597,"v":76.379}
{"ts":1652209740000,"o":31597,"h":31605,"l":31549,"c":31561.5,"v":75.722}
{"ts":1652209800000,"o":31561.5,"h":31574,"l":31486,"c":31499.5,"v":141.716}
{"ts":1652209860000,"o":31499.5,"h":31499.5,"l":31435.5,"c":31451.5,"v":119.812}
{"ts":1652209920000,"o":31451.5,"h":31485,"l":31386.5,"c":31431,"v":130.305}
{"ts":1652209980000,"o":31431,"h":31431,"l":31381.5,"c":31411.5,"v":83.934}
{"ts":1652210040000,"o":31411.5,"h":31470,"l":31407,"c":31453.5,"v":62.806}
{"ts":1652210100000,"o":31453.5,"h":31515,"l":31437,"c":31504,"v":85.92}
{"ts":1652210160000,"o":31504,"h":31538,"l":31458,"c":31459,"v":51.267}
{"ts":1652210220000,"o":31459,"h":31459,"l":31350,"c":31405,"v":167.81}
{"ts":1652210280000,"o":31405,"h":31436,"l":31374.5,"c":31407,"v":39.008}
{"ts":1652210340000,"o":31407,"h":31418,"l":31362.5,"c":31365,"v":91.894}
{"ts":1652210400000,"o":31365,"h":31372,"l":31337.5,"c":31349,"v":76.531}
{"ts":1652210460000,"o":31349,"h":31392,"l":31339,"c":31351.5,"v":51.727}
{"ts":1652210520000,"o":31351.5,"h":31407,"l":31337,"c":31365.5,"v":95.735}
{"ts":1652210580000,"o":31365.5,"h":31374.5,"l":31350,"c":31368.5,"v":146.409}
{"ts":1652210640000,"o":31368.5,"h":31368.5,"l":31325,"c":31360,"v":89.985}
{"ts":1652210700000,"o":31360,"h":31360,"l":31283.5,"c":31340,"v":123.705}
{"ts":1652210760000,"o":31340,"h":31340.5,"l":31305,"c":31318.5,"v":75.778}
{"ts":1652210820000,"o":31318.5,"h":31370,"l":31310,"c":31366.5,"v":127.949}
{"ts":1652210880000,"o":31366.5,"h":31419,"l":31366.5,"c":31385,"v":73.931}
{"ts":1652210940000,"o":31385,"h":31385,"l":31331.5,"c":31380.5,"v":32.145}
{"ts":1652211000000,"o":31380.5,"h":31381,"l":31320,"c":31326,"v":31.765}
{"ts":1652211060000,"o":31326,"h":31340,"l":31267.5,"c":31286,"v":157.28}
{"ts":1652211120000,"o":31286,"h":31343.5,"l":31286,"c":31336.5,"v":61.032}
{"ts":1652211180000,"o":31336.5,"h":31343.5,"l":31314,"c":31331.5,"v":25.932}
{"ts":1652211240000,"o":31331.5,"h":31332.5,"l":31309.5,"c":31326.5,"v":39.428}
{"ts":1652211300000,"o":31326.5,"h":31344,"l":31301.5,"c":31330,"v":20.914}
{"ts":1652211360000,"o":31330,"h":31349,"l":31311,"c":31325.5,"v":24.728}
{"ts":1652211420000,"o":31325.5,"h":31325.5,"l":31245.5,"c":31246,"v":83.854}
{"ts":1652211480000,"o":31246,"h":31274,"l":31208.5,"c":31254,"v":171.677}
{"ts":1652211540000,"o":31254,"h":31310,"l":31253.5,"c":31264.5,"v":56.092}
{"ts":1652211600000,"o":31264.5,"h":31273.5,"l":31201,"c":31223,"v":182.344}
{"ts":1652211660000,"o":31223,"h":31293,"l":31223,"c":31286,"v":58.92}
{"ts":1652211720000,"o":31286,"h":31350,"l":31271,"c":31314,"v":191.56}
{"ts":1652211780000,"o":31314,"h":31321,"l":31288,"c":31316.5,"v":102.42}
{"ts":1652211840000,"o":31316.5,"h":31316.5,"l":31269,"c":31269.5,"v":54.665}
{"ts":1652211900000,"o":31269.5,"h":31328,"l":31269.5,"c":31316,"v":38.253}
{"ts":1652211960000,"o":31316,"h":31331.5,"l":31288.5,"c":31331.5,"v":26.087}
{"ts":1652212020000,"o":31331.5,"h":31350.5,"l":31314.5,"c":31340,"v":36.879}
{"ts":1652212080000,"o":31340,"h":31344.5,"l":31313,"c":31336.5,"v":13.833}
{"ts":1652212140000,"o":31336.5,"h":31356,"l":31310,"c":31310,"v":25.683}
{"ts":1652212200000,"o":31310,"h":31337,"l":31292,"c":31317.5,"v":41.693}
{"ts":1652212260000,"o":31317.5,"h":31322,"l":31302,"c":31312.5,"v":35.961}
{"ts":1652212320000,"o":31312.5,"h":31372,"l":31309.5,"c":31353,"v":45.312}
{"ts":1652212380000,"o":31353,"h":31419.5,"l":31342.5,"c":31393.5,"v":134.118}
{"ts":1652212440000,"o":31393.5,"h":31442,"l":31393,"c":31412,"v":62.801}
{"ts":1652212500000,"o":31412,"h":31419,"l":31372,"c":31372.5,"v":39.01}
{"ts":1652212560000,"o":31372.5,"h":31391.5,"l":31356.5,"c":31391.5,"v":69.039}
{"ts":1652212620000,"o":31391.5,"h":31393,"l":31375,"c":31375,"v":16.445}
{"ts":1652212680000,"o":31375,"h":31412,"l":31355.5,"c":31403.5,"v":108.025}
{"ts":1652212740000,"o":31403.5,"h":31412.5,"l":31318,"c":31321,"v":54.285}
{"ts":1652212800000,"o":31321,"h":31334,"l":31308,"c":31312,"v":55.807}
{"ts":1652212860000,"o":31312,"h":31312,"l":31242.5,"c":31243,"v":110.923}
{"ts":1652212920000,"o":31243,"h":31269,"l":31225,"c":31262.5,"v":122.814}
{"ts":1652212980000,"o":31262.5,"h":31278,"l":31230,"c":31241,"v":36.045}
{"ts":1652213040000,"o":31241,"h":31265.5,"l":31220,"c":31265.5,"v":66.642}
{"ts":1652213100000,"o":31265.5,"h":31339,"l":31265,"c":31335,"v":50.862}
{"ts":1652213160000,"o":31335,"h":31348,"l":31328.5,"c":31346.5,"v":61.576}
{"ts":1652213220000,"o":31346.5,"h":31348,"l":31312.5,"c":31347.5,"v":80.236}
{"ts":1652213280000,"o":31347.5,"h":31347.5,"l":31332,"c":31335.5,"v":24.089}
{"ts":1652213340000,"o":31335.5,"h":31336,"l":31296.5,"c":31305,"v":38.766}
{"ts":1652213400000,"o":31305,"h":31310,"l":31259,"c":31259,"v":33.009}
{"ts":1652213460000,"o":31259,"h":31274,"l":31233,"c":31274,"v":108.01}
{"ts":1652213520000,"o":31274,"h":31276.5,"l":31247.5,"c":31250,"v":59.561}
{"ts":1652213580000,"o":31250,"h":31250.5,"l":31195.5,"c":31226.5,"v":146.131}
{"ts":1652213640000,"o":31226.5,"h":31253,"l":31215,"c":31233.5,"v":83.628}
{"ts":1652213700000,"o":31233.5,"h":31233.5,"l":31141,"c":31184.5,"v":272.094}
{"ts":1652213760000,"o":31184.5,"h":31200,"l":31164.5,"c":31164.5,"v":77.528}
{"ts":1652213820000,"o":31164.5,"h":31200,"l":31164,"c":31198.5,"v":30.548}
{"ts":1652213880000,"o":31198.5,"h":31238,"l":31197,"c":31233,"v":50.785}
{"ts":1652213940000,"o":31233,"h":31233,"l":31126.5,"c":31155,"v":244.937}
{"ts":1652214000000,"o":31155,"h":31186,"l":31132,"c":31138.5,"v":145.014}
{"ts":1652214060000,"o":31138.5,"h":31156.5,"l":31125,"c":31156.5,"v":57.243}
{"ts":1652214120000,"o":31156.5,"h":31184.5,"l":31156.5,"c":31184.5,"v":30.996}
{"ts":1652214180000,"o":31184.5,"h":31184.5,"l":31163.5,"c":31174,"v":12.87}
{"ts":1652214240000,"o":31174,"h":31187,"l":31174,"c":31186.5,"v":13.601}
{"ts":1652214300000,"o":31186.5,"h":31198,"l":31174,"c":31174,"v":30.052}
{"ts":1652214360000,"o":31174,"h":31178,"l":31174,"c":31178,"v":13.204}
{"ts":1652214420000,"o":31178,"h":31213,"l":31177.5,"c":31178,"v":41.885}
{"ts":1652214480000,"o":31178,"h":31200,"l":31157,"c":31198.5,"v":28.055}
{"ts":1652214540000,"o":31198.5,"h":31204,"l":31196,"c":31204,"v":20.184}
{"ts":1652214600000,"o":31204,"h":31205,"l":31134.5,"c":31148.5,"v":47.904}
{"ts":1652214660000,"o":31148.5,"h":31148.5,"l":31084,"c":31090,"v":80.464}
{"ts":1652214720000,"o":31090,"h":31100.5,"l":31047,"c":31064,"v":95.318}
{"ts":1652214780000,"o":31064,"h":31087.5,"l":31061,"c":31069.5,"v":38.549}
{"ts":1652214840000,"o":31069.5,"h":31069.5,"l":30988,"c":31006,"v":446.649}
{"ts":1652214900000,"o":31006,"h":31006,"l":30960.5,"c":30968.5,"v":202.993}
{"ts":1652214960000,"o":30968.5,"h":31087,"l":30968,"c":31079,"v":277.978}
{"ts":1652215020000,"o":31079,"h":31083.5,"l":31058.5,"c":31078,"v":65.338}
{"ts":1652215080000,"o":31078,"h":31086.5,"l":31053.5,"c":31082,"v":46.463}
{"ts":1652215140000,"o":31082,"h":31087.5,"l":31055.5,"c":31055.5,"v":37.582}
{"ts":1652215200000,"o":31055.5,"h":31073,"l":31055.5,"c":31065,"v":21.946}
{"ts":1652215260000,"o":31065,"h":31076,"l":31062,"c":31076,"v":9.657}
{"ts":1652215320000,"o":31076,"h":31076,"l":31051,"c":31051,"v":7.729}
{"ts":1652215380000,"o":31051,"h":31051.5,"l":31039,"c":31045,"v":9.682}
{"ts":1652215440000,"o":31045,"h":31045.5,"l":31034.5,"c":31035,"v":9.174}
{"ts":1652215500000,"o":31035,"h":31039.5,"l":31035,"c":31039.5,"v":14.518}
{"ts":1652215560000,"o":31039.5,"h":31089,"l":31026,"c":31081,"v":49.839}
{"ts":1652215620000,"o":31081,"h":31133,"l":31076.5,"c":31110,"v":97.052}
{"ts":1652215680000,"o":31110,"h":31110,"l":31065,"c":31065,"v":63.956}
{"ts":1652215740000,"o":31065,"h":31065.5,"l":30965,"c":30965,"v":45.536}
{"ts":1652215800000,"o":30965,"h":31014,"l":30921,"c":30921,"v":269.895}
{"ts":1652215860000,"o":30921,"h":30963.5,"l":30920,"c":30929,"v":123.519}
{"ts":1652215920000,"o":30929,"h":30972,"l":30921,"c":30945,"v":40.083}
{"ts":1652215980000,"o":30945,"h":30993,"l":30925,"c":30965,"v":34.544}
{"ts":1652216040000,"o":30965,"h":31000,"l":30964.5,"c":30997,"v":69.106}
{"ts":1652216100000,"o":30997,"h":31017,"l":30986.5,"c":30992.5,"v":42.906}
{"ts":1652216160000,"o":30992.5,"h":30993,"l":30939,"c":30960.5,"v":151.452}
{"ts":1652216220000,"o":30960.5,"h":30972,"l":30928.5,"c":30933,"v":74.464}
{"ts":1652216280000,"o":30933,"h":30975.5,"l":30933,"c":30940,"v":47.9}
{"ts":1652216340000,"o":30940,"h":30998,"l":30938.5,"c":30997.5,"v":32.793}
{"ts":1652216400000,"o":30997.5,"h":31000,"l":30920,"c":30993,"v":111.829}
{"ts":1652216460000,"o":30993,"h":31074,"l":30993,"c":31074,"v":86.825}
{"ts":1652216520000,"o":31074,"h":31149,"l":31037.5,"c":31133.5,"v":219.888}
{"ts":1652216580000,"o":31133.5,"h":31134,"l":31014.5,"c":31037,"v":61.819}
{"ts":1652216640000,"o":31037,"h":31037,"l":31000,"c":31000,"v":36.609}
{"ts":1652216700000,"o":31000,"h":31068,"l":30973,"c":31068,"v":76.992}
{"ts":1652216760000,"o":31068,"h":31068,"l":31027.5,"c":31027.5,"v":26.568}
{"ts":1652216820000,"o":31027.5,"h":31027.5,"l":30986,"c":30986.5,"v":47.977}
{"ts":1652216880000,"o":30986.5,"h":31015,"l":30972,"c":30987.5,"v":26.515}
{"ts":1652216940000,"o":30987.5,"h":30999,"l":30970,"c":30972,"v":60.357}
{"ts":1652217000000,"o":30972,"h":30999.5,"l":30970,"c":30972.5,"v":21.79}
{"ts":1652217060000,"o":30972.5,"h":30973,"l":30925,"c":30929,"v":39.462}
{"ts":1652217120000,"o":30929,"h":30961,"l":30854,"c":30934,"v":287.192}
{"ts":1652217180000,"o":30934,"h":30950,"l":30828,"c":30838,"v":207.12}
{"ts":1652217240000,"o":30838,"h":30988.5,"l":30815,"c":30972,"v":236.96}
{"ts":1652217300000,"o":30972,"h":31017.5,"l":30950,"c":30975.5,"v":87.718}
{"ts":1652217360000,"o":30975.5,"h":31000,"l":30971.5,"c":31000,"v":40.949}
{"ts":1652217420000,"o":31000,"h":31028,"l":30982,"c":30987.5,"v":27.129}
{"ts":1652217480000,"o":30987.5,"h":31019,"l":30970.5,"c":31009.5,"v":62.692}
{"ts":1652217540000,"o":31009.5,"h":31045,"l":31009.5,"c":31025.5,"v":34.607}
{"ts":1652217600000,"o":31025.5,"h":31054,"l":31025,"c":31054,"v":19.812}
{"ts":1652217660000,"o":31054,"h":31060,"l":31035,"c":31035.5,"v":34.268}
{"ts":1652217720000,"o":31035.5,"h":31035.5,"l":30981.5,"c":30998,"v":64.093}
{"ts":1652217780000,"o":30998,"h":30998,"l":30888,"c":30937.5,"v":68.517}
{"ts":1652217840000,"o":30937.5,"h":30950,"l":30842,"c":30868,"v":85}
{"ts":1652217900000,"o":30868,"h":30898,"l":30830.5,"c":30835.5,"v":118.407}
{"ts":1652217960000,"o":30835.5,"h":30841,"l":30781.5,"c":30814.5,"v":175.439}
{"ts":1652218020000,"o":30814.5,"h":30815,"l":30701,"c":30706.5,"v":194.042}
{"ts":1652218080000,"o":30706.5,"h":30782.5,"l":30692,"c":30770,"v":176.496}
{"ts":1652218140000,"o":30770,"h":30862,"l":30756,"c":30818,"v":192.447}
{"ts":1652218200000,"o":30818,"h":30866.5,"l":30813,"c":30851.5,"v":92.554}
{"ts":1652218260000,"o":30851.5,"h":30860,"l":30715.5,"c":30718,"v":94.801}
{"ts":1652218320000,"o":30718,"h":30752.5,"l":30681,"c":30735.5,"v":132.955}
{"ts":1652218380000,"o":30735.5,"h":30749.5,"l":30722.5,"c":30748,"v":105.304}
{"ts":1652218440000,"o":30748,"h":30750,"l":30706,"c":30737.5,"v":47.873}
{"ts":1652218500000,"o":30737.5,"h":30813,"l":30729,"c":30729,"v":136.797}
{"ts":1652218560000,"o":30729,"h":30729.5,"l":30720,"c":30725,"v":66.431}
{"ts":1652218620000,"o":30725,"h":30725,"l":30684.5,"c":30702.5,"v":56.298}
{"ts":1652218680000,"o":30702.5,"h":30717.5,"l":30600,"c":30600,"v":442.786}
{"ts":1652218740000,"o":30600,"h":30600.5,"l":30366,"c":30473.5,"v":1055.082}
{"ts":1652218800000,"o":30473.5,"h":30552.5,"l":30454,"c":30485,"v":324.381}
{"ts":1652218860000,"o":30485,"h":30498.5,"l":30422.5,"c":30458,"v":246.568}
{"ts":1652218920000,"o":30458,"h":30544.5,"l":30371.5,"c":30429,"v":395.606}
{"ts":1652218980000,"o":30429,"h":30494.5,"l":30425,"c":30489,"v":207.755}
{"ts":1652219040000,"o":30489,"h":30590.5,"l":30437,"c":30590,"v":220.734}
{"ts":1652219100000,"o":30590,"h":30653,"l":30542,"c":30542,"v":193.998}
{"ts":1652219160000,"o":30542,"h":30615,"l":30527.5,"c":30578,"v":109.973}
{"ts":1652219220000,"o":30578,"h":30578,"l":30508,"c":30535,"v":58.838}
{"ts":1652219280000,"o":30535,"h":30563.5,"l":30514.5,"c":30524.5,"v":91.528}
{"ts":1652219340000,"o":30524.5,"h":30540,"l":30484,"c":30484,"v":78.685}
{"ts":1652219400000,"o":30484,"h":30515,"l":30458,"c":30514.5,"v":70.714}
{"ts":1652219460000,"o":30514.5,"h":30533,"l":30392.5,"c":30392.5,"v":141.096}
{"ts":1652219520000,"o":30392.5,"h":30407.5,"l":30375,"c":30377.5,"v":162.759}
{"ts":1652219580000,"o":30377.5,"h":30400,"l":30350,"c":30391.5,"v":188.542}
{"ts":1652219640000,"o":30391.5,"h":30392,"l":30368,"c":30379,"v":135.458}
{"ts":1652219700000,"o":30379,"h":30405,"l":30361.5,"c":30404.5,"v":110.034}
{"ts":1652219760000,"o":30404.5,"h":30426,"l":30333,"c":30342,"v":167.83}
{"ts":1652219820000,"o":30342,"h":30342.5,"l":30252.5,"c":30295,"v":420.799}
{"ts":1652219880000,"o":30295,"h":30295,"l":30230,"c":30265,"v":177.5}
{"ts":1652219940000,"o":30265,"h":30290,"l":30212,"c":30223,"v":222.524}
{"ts":1652220000000,"o":30223,"h":30253,"l":30136.5,"c":30165,"v":410.572}
{"ts":1652220060000,"o":30165,"h":30466,"l":30164.5,"c":30450,"v":1002.019}
{"ts":1652220120000,"o":30450,"h":30829.5,"l":30450,"c":30560.5,"v":1678.638}
{"ts":1652220180000,"o":30560.5,"h":30686,"l":30437,"c":30499.5,"v":645.459}
{"ts":1652220240000,"o":30499.5,"h":30536.5,"l":30378,"c":30383.5,"v":511.162}
{"ts":1652220300000,"o":30383.5,"h":30508,"l":30369,"c":30470,"v":359.848}
{"ts":1652220360000,"o":30470,"h":30560,"l":30464,"c":30497.5,"v":378.212}
{"ts":1652220420000,"o":30497.5,"h":30616.5,"l":30497.5,"c":30580.5,"v":312.502}
{"ts":1652220480000,"o":30580.5,"h":30624,"l":30541.5,"c":30590.5,"v":410.074}
{"ts":1652220540000,"o":30590.5,"h":30736.5,"l":30585.5,"c":30716,"v":417.227}
{"ts":1652220600000,"o":30716,"h":30822,"l":30669.5,"c":30710,"v":540.914}
{"ts":1652220660000,"o":30710,"h":30754.5,"l":30632,"c":30648.5,"v":321.439}
{"ts":1652220720000,"o":30648.5,"h":30648.5,"l":30580,"c":30580.5,"v":231.865}
{"ts":1652220780000,"o":30580.5,"h":30616.5,"l":30543,"c":30596,"v":183.181}
{"ts":1652220840000,"o":30596,"h":30651.5,"l":30596,"c":30632.5,"v":166.874}
{"ts":1652220900000,"o":30632.5,"h":30633,"l":30543,"c":30553,"v":179.158}
{"ts":1652220960000,"o":30553,"h":30626,"l":30552.5,"c":30567.5,"v":67.245}
{"ts":1652221020000,"o":30567.5,"h":30610,"l":30551.5,"c":30595,"v":68.756}
{"ts":1652221080000,"o":30595,"h":30722,"l":30594.5,"c":30717.5,"v":244.595}
{"ts":1652221140000,"o":30717.5,"h":30770.5,"l":30693,"c":30770.5,"v":84.313}
{"ts":1652221200000,"o":30770.5,"h":30838.5,"l":30723,"c":30736.5,"v":298.125}
{"ts":1652221260000,"o":30736.5,"h":30736.5,"l":30676,"c":30676,"v":140.898}
{"ts":1652221320000,"o":30676,"h":30723.5,"l":30662,"c":30714.5,"v":44.617}
{"ts":1652221380000,"o":30714.5,"h":30715,"l":30650,"c":30650,"v":110.576}
{"ts":1652221440000,"o":30650,"h":30690.5,"l":30620,"c":30684.5,"v":62.008}
{"ts":1652221500000,"o":30684.5,"h":30685,"l":30585,"c":30593.5,"v":97.143}
{"ts":1652221560000,"o":30593.5,"h":30620.5,"l":30523,"c":30523,"v":219.263}
{"ts":1652221620000,"o":30523,"h":30568.5,"l":30512,"c":30558,"v":101.355}
{"ts":1652221680000,"o":30558,"h":30571.5,"l":30508.5,"c":30522,"v":90.818}
{"ts":1652221740000,"o":30522,"h":30599.5,"l":30522,"c":30530.5,"v":150.631}
{"ts":1652221800000,"o":30530.5,"h":30531,"l":30450,"c":30481,"v":267.792}
{"ts":1652221860000,"o":30481,"h":30481,"l":30400,"c":30405,"v":235.265}
{"ts":1652221920000,"o":30405,"h":30436,"l":30351,"c":30360.5,"v":141.166}
{"ts":1652221980000,"o":30360.5,"h":30405,"l":30360,"c":30398,"v":143.906}
{"ts":1652222040000,"o":30398,"h":30484,"l":30394.5,"c":30447,"v":216.764}
{"ts":1652222100000,"o":30447,"h":30447,"l":30370,"c":30378,"v":81.065}
{"ts":1652222160000,"o":30378,"h":30473,"l":30372,"c":30423.5,"v":73.278}
{"ts":1652222220000,"o":30423.5,"h":30432.5,"l":30390.5,"c":30431,"v":68.902}
{"ts":1652222280000,"o":30431,"h":30498.5,"l":30425.5,"c":30433,"v":131.15}
{"ts":1652222340000,"o":30433,"h":30434,"l":30370,"c":30402.5,"v":96.878}
{"ts":1652222400000,"o":30402.5,"h":30418,"l":30383,"c":30391.5,"v":129.066}
{"ts":1652222460000,"o":30391.5,"h":30423.5,"l":30357.5,"c":30419.5,"v":110.684}
{"ts":1652222520000,"o":30419.5,"h":30494.5,"l":30419.5,"c":30483,"v":114.086}
{"ts":1652222580000,"o":30483,"h":30483,"l":30400,"c":30421.5,"v":71.196}
{"ts":1652222640000,"o":30421.5,"h":30500,"l":30421.5,"c":30495.5,"v":118.589}
{"ts":1652222700000,"o":30495.5,"h":30614.5,"l":30485.5,"c":30577.5,"v":317.495}
{"ts":1652222760000,"o":30577.5,"h":30622,"l":30543,"c":30607,"v":114.34}
{"ts":1652222820000,"o":30607,"h":30616.5,"l":30508.5,"c":30528.5,"v":87.922}
{"ts":1652222880000,"o":30528.5,"h":30531,"l":30454,"c":30466,"v":61.631}
{"ts":1652222940000,"o":30466,"h":30534.5,"l":30455,"c":30518.5,"v":52.082}
{"ts":1652223000000,"o":30518.5,"h":30591,"l":30512,"c":30590.5,"v":58.923}
{"ts":1652223060000,"o":30590.5,"h":30600,"l":30561,"c":30600,"v":47.798}
{"ts":1652223120000,"o":30600,"h":30635.5,"l":30570,"c":30635,"v":53.812}
{"ts":1652223180000,"o":30635,"h":30713.5,"l":30635,"c":30705.5,"v":273.657}
{"ts":1652223240000,"o":30705.5,"h":30819.5,"l":30705.5,"c":30754,"v":353.993}
{"ts":1652223300000,"o":30754,"h":30771,"l":30715,"c":30767.5,"v":112.411}
{"ts":1652223360000,"o":30767.5,"h":30833,"l":30767,"c":30817.5,"v":203.585}
{"ts":1652223420000,"o":30817.5,"h":30941,"l":30817.5,"c":30928,"v":610.451}
{"ts":1652223480000,"o":30928,"h":30931,"l":30805,"c":30808,"v":216.775}
{"ts":1652223540000,"o":30808,"h":30808,"l":30750,"c":30775,"v":246.254}
{"ts":1652223600000,"o":30775,"h":30777,"l":30708.5,"c":30720.5,"v":190.681}
{"ts":1652223660000,"o":30720.5,"h":30755,"l":30677,"c":30755,"v":105.072}
{"ts":1652223720000,"o":30755,"h":30865.5,"l":30755,"c":30855,"v":163.769}
{"ts":1652223780000,"o":30855,"h":31090.5,"l":30828.5,"c":31058.5,"v":604.495}
{"ts":1652223840000,"o":31058.5,"h":31170,"l":31001.5,"c":31135,"v":633.081}
{"ts":1652223900000,"o":31135,"h":31220,"l":31093,"c":31093,"v":369.885}
{"ts":1652223960000,"o":31093,"h":31129.5,"l":31025,"c":31043.5,"v":212.651}
{"ts":1652224020000,"o":31043.5,"h":31096,"l":31028,"c":31069,"v":194.163}
{"ts":1652224080000,"o":31069,"h":31103.5,"l":31055,"c":31068,"v":117.987}
{"ts":1652224140000,"o":31068,"h":31254,"l":31067.5,"c":31200.5,"v":452.107}
{"ts":1652224200000,"o":31200.5,"h":31207,"l":31062,"c":31067,"v":288.395}
{"ts":1652224260000,"o":31067,"h":31162.5,"l":31050,"c":31121,"v":102.113}
{"ts":1652224320000,"o":31121,"h":31190,"l":31105,"c":31153.5,"v":141.315}
{"ts":1652224380000,"o":31153.5,"h":31173,"l":31093.5,"c":31128.5,"v":78.293}
{"ts":1652224440000,"o":31128.5,"h":31174,"l":31106,"c":31115,"v":125.157}
{"ts":1652224500000,"o":31115,"h":31203,"l":31107,"c":31175.5,"v":139.258}
{"ts":1652224560000,"o":31175.5,"h":31229.5,"l":31163,"c":31166,"v":108.837}
{"ts":1652224620000,"o":31166,"h":31182.5,"l":31093,"c":31093.5,"v":147.878}
{"ts":1652224680000,"o":31093.5,"h":31093.5,"l":31046,"c":31051,"v":129.472}
{"ts":1652224740000,"o":31051,"h":31065.5,"l":31015,"c":31042.5,"v":105.621}
{"ts":1652224800000,"o":31042.5,"h":31042.5,"l":30923.5,"c":30955,"v":310.915}
{"ts":1652224860000,"o":30955,"h":31049.5,"l":30955,"c":31002,"v":159.993}
{"ts":1652224920000,"o":31002,"h":31111,"l":30981,"c":31110.5,"v":151.955}
{"ts":1652224980000,"o":31110.5,"h":31111,"l":31060.5,"c":31073.5,"v":63.509}
{"ts":1652225040000,"o":31073.5,"h":31079.5,"l":31050,"c":31058,"v":62.327}
{"ts":1652225100000,"o":31058,"h":31090,"l":31025.5,"c":31025.5,"v":39.505}
{"ts":1652225160000,"o":31025.5,"h":31030.5,"l":30988.5,"c":31021,"v":93.447}
{"ts":1652225220000,"o":31021,"h":31073,"l":31017,"c":31056,"v":33.067}
{"ts":1652225280000,"o":31056,"h":31142.5,"l":31021,"c":31109.5,"v":305.517}
{"ts":1652225340000,"o":31109.5,"h":31120,"l":31047,"c":31047.5,"v":47.245}
{"ts":1652225400000,"o":31047.5,"h":31089.5,"l":31010,"c":31082.5,"v":54.677}
{"ts":1652225460000,"o":31082.5,"h":31108,"l":31072.5,"c":31086,"v":36.25}
{"ts":1652225520000,"o":31086,"h":31113.5,"l":31046.5,"c":31113.5,"v":28.35}
{"ts":1652225580000,"o":31113.5,"h":31122,"l":31034,"c":31034.5,"v":84.042}
{"ts":1652225640000,"o":31034.5,"h":31059.5,"l":30988,"c":30999.5,"v":79.035}
{"ts":1652225700000,"o":30999.5,"h":31000,"l":30970,"c":30984.5,"v":60.408}
{"ts":1652225760000,"o":30984.5,"h":31035.5,"l":30984.5,"c":31029,"v":55.974}
{"ts":1652225820000,"o":31029,"h":31037,"l":30955.5,"c":30955.5,"v":99.418}
{"ts":1652225880000,"o":30955.5,"h":30964,"l":30891,"c":30912.5,"v":258.877}
{"ts":1652225940000,"o":30912.5,"h":30967.5,"l":30912.5,"c":30937.5,"v":93.626}
{"ts":1652226000000,"o":30937.5,"h":30938,"l":30871,"c":30887.5,"v":66.949}
{"ts":1652226060000,"o":30887.5,"h":30922,"l":30887.5,"c":30922,"v":40.508}
{"ts":1652226120000,"o":30922,"h":30928,"l":30820,"c":30875.5,"v":137.401}
{"ts":1652226180000,"o":30875.5,"h":30921,"l":30871.5,"c":30897.5,"v":86.131}
{"ts":1652226240000,"o":30897.5,"h":30940,"l":30896.5,"c":30930,"v":64.705}
{"ts":1652226300000,"o":30930,"h":30930,"l":30849.5,"c":30912,"v":75.873}
{"ts":1652226360000,"o":30912,"h":30981,"l":30884,"c":30884,"v":86.867}
{"ts":1652226420000,"o":30884,"h":30961.5,"l":30884,"c":30946.5,"v":46.148}
{"ts":1652226480000,"o":30946.5,"h":30970,"l":30946,"c":30948,"v":52.799}
{"ts":1652226540000,"o":30948,"h":30948.5,"l":30883,"c":30883.5,"v":60.002}
{"ts":1652226600000,"o":30883.5,"h":30958.5,"l":30883,"c":30938,"v":28.843}
{"ts":1652226660000,"o":30938,"h":30950.5,"l":30898,"c":30903,"v":96.658}
{"ts":1652226720000,"o":30903,"h":30952,"l":30903,"c":30942.5,"v":24.809}
{"ts":1652226780000,"o":30942.5,"h":30978.5,"l":30942.5,"c":30972,"v":37.057}
{"ts":1652226840000,"o":30972,"h":31041,"l":30971.5,"c":31024.5,"v":170.589}
{"ts":1652226900000,"o":31024.5,"h":31024.5,"l":30982.5,"c":30982.5,"v":41.682}
{"ts":1652226960000,"o":30982.5,"h":31035,"l":30968,"c":30968,"v":62.698}
{"ts":1652227020000,"o":30968,"h":31039,"l":30968,"c":31010,"v":52.731}
{"ts":1652227080000,"o":31010,"h":31037.5,"l":31010,"c":31010,"v":37.64}
{"ts":1652227140000,"o":31010,"h":31015.5,"l":30990.5,"c":31015,"v":17.656}
{"ts":1652227200000,"o":31015,"h":31015.5,"l":30962,"c":30969.5,"v":117.188}
{"ts":1652227260000,"o":30969.5,"h":31071,"l":30959.5,"c":31068.5,"v":219.268}
{"ts":1652227320000,"o":31068.5,"h":31097,"l":30936.5,"c":30941.5,"v":217.617}
{"ts":1652227380000,"o":30941.5,"h":30953.5,"l":30916,"c":30953,"v":143.92}
{"ts":1652227440000,"o":30953,"h":31005,"l":30953,"c":30963.5,"v":29.5}
{"ts":1652227500000,"o":30963.5,"h":30980.5,"l":30920,"c":30980.5,"v":34.235}
{"ts":1652227560000,"o":30980.5,"h":31021.5,"l":30970,"c":30972,"v":53.889}
{"ts":1652227620000,"o":30972,"h":30972.5,"l":30950,"c":30972,"v":30.182}
{"ts":1652227680000,"o":30972,"h":31021,"l":30972,"c":30990.5,"v":43.816}
{"ts":1652227740000,"o":30990.5,"h":31005,"l":30954.5,"c":30976.5,"v":22.277}
{"ts":1652227800000,"o":30976.5,"h":30985.5,"l":30904.5,"c":30911,"v":72.921}
{"ts":1652227860000,"o":30911,"h":30915,"l":30792,"c":30815.5,"v":363.669}
{"ts":1652227920000,"o":30815.5,"h":30842,"l":30804,"c":30821,"v":111.261}
{"ts":1652227980000,"o":30821,"h":30882,"l":30817,"c":30882,"v":58.367}
{"ts":1652228040000,"o":30882,"h":30987,"l":30869,"c":30985,"v":116.125}
{"ts":1652228100000,"o":30985,"h":31083,"l":30946.5,"c":31041.5,"v":190.729}
{"ts":1652228160000,"o":31041.5,"h":31097,"l":31041.5,"c":31097,"v":74.033}
{"ts":1652228220000,"o":31097,"h":31119.5,"l":31070,"c":31078.5,"v":109.606}
{"ts":1652228280000,"o":31078.5,"h":31179.5,"l":31078.5,"c":31143,"v":258.873}
{"ts":1652228340000,"o":31143,"h":31143,"l":31098,"c":31104.5,"v":47.549}
{"ts":1652228400000,"o":31104.5,"h":31138,"l":31091,"c":31108,"v":52.104}
{"ts":1652228460000,"o":31108,"h":31180,"l":31108,"c":31172,"v":115.008}
{"ts":1652228520000,"o":31172,"h":31343,"l":31172,"c":31304,"v":510.037}
{"ts":1652228580000,"o":31304,"h":31344.5,"l":31274,"c":31325.5,"v":287.919}
{"ts":1652228640000,"o":31325.5,"h":31325.5,"l":31270,"c":31278.5,"v":93.163}
{"ts":1652228700000,"o":31278.5,"h":31329,"l":31278.5,"c":31287,"v":125.411}
{"ts":1652228760000,"o":31287,"h":31287,"l":31233,"c":31233,"v":80.537}
{"ts":1652228820000,"o":31233,"h":31283,"l":31233,"c":31268.5,"v":40.744}
{"ts":1652228880000,"o":31268.5,"h":31270.5,"l":31196,"c":31215,"v":94.236}
{"ts":1652228940000,"o":31215,"h":31229,"l":31196,"c":31216,"v":32.456}
{"ts":1652229000000,"o":31216,"h":31227,"l":31152,"c":31161,"v":99.155}
{"ts":1652229060000,"o":31161,"h":31179.5,"l":31125.5,"c":31175.5,"v":108.084}
{"ts":1652229120000,"o":31175.5,"h":31195,"l":31150,"c":31160,"v":71.028}
{"ts":1652229180000,"o":31160,"h":31160,"l":31107.5,"c":31137,"v":75.515}
{"ts":1652229240000,"o":31137,"h":31173.5,"l":31129.5,"c":31142.5,"v":29.972}
{"ts":1652229300000,"o":31142.5,"h":31163,"l":31133.5,"c":31162.5,"v":21.105}
{"ts":1652229360000,"o":31162.5,"h":31191.5,"l":31158,"c":31185.5,"v":48.243}
{"ts":1652229420000,"o":31185.5,"h":31195,"l":31111,"c":31129,"v":62.045}
{"ts":1652229480000,"o":31129,"h":31168.5,"l":31128.5,"c":31147,"v":32.783}
{"ts":1652229540000,"o":31147,"h":31152,"l":31113,"c":31113.5,"v":28.7}
{"ts":1652229600000,"o":31113.5,"h":31113.5,"l":31071,"c":31098,"v":100.278}
{"ts":1652229660000,"o":31098,"h":31155,"l":31098,"c":31155,"v":26.684}
{"ts":1652229720000,"o":31155,"h":31171.5,"l":31119.5,"c":31150.5,"v":33.214}
{"ts":1652229780000,"o":31150.5,"h":31234.5,"l":31135.5,"c":31225,"v":52.844}
{"ts":1652229840000,"o":31225,"h":31240,"l":31189.5,"c":31197,"v":50.398}
{"ts":1652229900000,"o":31197,"h":31214,"l":31150,"c":31150.5,"v":16.755}
{"ts":1652229960000,"o":31150.5,"h":31150.5,"l":31116.5,"c":31116.5,"v":11.084}
{"ts":1652230020000,"o":31116.5,"h":31116.5,"l":31073,"c":31087.5,"v":73.023}
{"ts":1652230080000,"o":31087.5,"h":31119.5,"l":31062,"c":31089.5,"v":61.098}
{"ts":1652230140000,"o":31089.5,"h":31089.5,"l":31070,"c":31083,"v":16.014}
{"ts":1652230200000,"o":31083,"h":31089.5,"l":31038,"c":31043,"v":71.051}
{"ts":1652230260000,"o":31043,"h":31066,"l":31018,"c":31048,"v":64.131}
{"ts":1652230320000,"o":31048,"h":31074,"l":31045,"c":31074,"v":19.643}
{"ts":1652230380000,"o":31074,"h":31144,"l":31055,"c":31126.5,"v":74.761}
{"ts":1652230440000,"o":31126.5,"h":31126.5,"l":31084.5,"c":31099,"v":25.484}
{"ts":1652230500000,"o":31099,"h":31122,"l":31090,"c":31122,"v":28.655}
{"ts":1652230560000,"o":31122,"h":31148,"l":31121.5,"c":31125.5,"v":29.152}
{"ts":1652230620000,"o":31125.5,"h":31125.5,"l":31051.5,"c":31051.5,"v":67.145}
{"ts":1652230680000,"o":31051.5,"h":31051.5,"l":30975.5,"c":31007,"v":124.047}
{"ts":1652230740000,"o":31007,"h":31052,"l":30992,"c":31036.5,"v":41.2}
{"ts":1652230800000,"o":31036.5,"h":31036.5,"l":30952,"c":30970,"v":170.146}
{"ts":1652230860000,"o":30970,"h":31021,"l":30970,"c":31013.5,"v":62.535}
{"ts":1652230920000,"o":31013.5,"h":31067,"l":31009,"c":31050,"v":75.016}
{"ts":1652230980000,"o":31050,"h":31058.5,"l":31001.5,"c":31049,"v":62.161}
{"ts":1652231040000,"o":31049,"h":31067,"l":31026,"c":31046,"v":42.435}
{"ts":1652231100000,"o":31046,"h":31069,"l":31018,"c":31063.5,"v":37.482}
{"ts":1652231160000,"o":31063.5,"h":31086.5,"l":31037.5,"c":31037.5,"v":38.075}
{"ts":1652231220000,"o":31037.5,"h":31038.5,"l":30990.5,"c":31002.5,"v":42.64}
{"ts":1652231280000,"o":31002.5,"h":31002.5,"l":30932.5,"c":30939,"v":213.525}
{"ts":1652231340000,"o":30939,"h":30956.5,"l":30923,"c":30940.5,"v":61.37}
{"ts":1652231400000,"o":30940.5,"h":30967.5,"l":30916.5,"c":30951,"v":76.757}
{"ts":1652231460000,"o":30951,"h":30967,"l":30947,"c":30954.5,"v":60.719}
{"ts":1652231520000,"o":30954.5,"h":30966,"l":30923,"c":30939.5,"v":80.294}
{"ts":1652231580000,"o":30939.5,"h":30941.5,"l":30917,"c":30939,"v":24.936}
{"ts":1652231640000,"o":30939,"h":30950,"l":30901,"c":30901,"v":61.526}
{"ts":1652231700000,"o":30901,"h":30946.5,"l":30889,"c":30934,"v":91.219}
{"ts":1652231760000,"o":30934,"h":30966.5,"l":30933.5,"c":30935,"v":41.028}
{"ts":1652231820000,"o":30935,"h":30935,"l":30888.5,"c":30895,"v":42.096}
{"ts":1652231880000,"o":30895,"h":30929.5,"l":30885,"c":30911.5,"v":47.366}
{"ts":1652231940000,"o":30911.5,"h":30950,"l":30905.5,"c":30905.5,"v":42.071}
{"ts":1652232000000,"o":30905.5,"h":30945,"l":30905,"c":30911.5,"v":49.782}
{"ts":1652232060000,"o":30911.5,"h":30917,"l":30895,"c":30900,"v":34.438}
{"ts":1652232120000,"o":30900,"h":30900.5,"l":30893,"c":30893.5,"v":14.825}
{"ts":1652232180000,"o":30893.5,"h":30910,"l":30875,"c":30879,"v":48.996}
{"ts":1652232240000,"o":30879,"h":30881,"l":30870,"c":30873.5,"v":34.98}
{"ts":1652232300000,"o":30873.5,"h":30879.5,"l":30861.5,"c":30879.5,"v":36.952}
{"ts":1652232360000,"o":30879.5,"h":30920.5,"l":30879,"c":30911,"v":54.625}
{"ts":1652232420000,"o":30911,"h":30920.5,"l":30889,"c":30899,"v":28.985}
{"ts":1652232480000,"o":30899,"h":30899,"l":30876.5,"c":30877,"v":13.243}
{"ts":1652232540000,"o":30877,"h":30932,"l":30876.5,"c":30924,"v":106.193}
{"ts":1652232600000,"o":30924,"h":31008,"l":30905,"c":31006.5,"v":90.666}
{"ts":1652232660000,"o":31006.5,"h":31006.5,"l":30930,"c":30952.5,"v":70.725}
{"ts":1652232720000,"o":30952.5,"h":30956.5,"l":30936,"c":30949.5,"v":15.313}
{"ts":1652232780000,"o":30949.5,"h":30974,"l":30930,"c":30936.5,"v":61.502}
{"ts":1652232840000,"o":30936.5,"h":30990,"l":30925,"c":30990,"v":48.368}
{"ts":1652232900000,"o":30990,"h":31026.5,"l":30990,"c":31003.5,"v":97.027}
{"ts":1652232960000,"o":31003.5,"h":31003.5,"l":30950.5,"c":30969.5,"v":42.227}
{"ts":1652233020000,"o":30969.5,"h":30994,"l":30967.5,"c":30967.5,"v":7.882}
{"ts":1652233080000,"o":30967.5,"h":30967.5,"l":30896.5,"c":30904,"v":72.524}
{"ts":1652233140000,"o":30904,"h":30904,"l":30839,"c":30851,"v":183.619}
{"ts":1652233200000,"o":30851,"h":30880,"l":30846.5,"c":30876.5,"v":66.183}
{"ts":1652233260000,"o":30876.5,"h":30876.5,"l":30850,"c":30864.5,"v":52.333}
{"ts":1652233320000,"o":30864.5,"h":30879,"l":30845,"c":30845,"v":22.488}
{"ts":1652233380000,"o":30845,"h":30845,"l":30804.5,"c":30824.5,"v":94.143}
{"ts":1652233440000,"o":30824.5,"h":30841.5,"l":30803.5,"c":30841,"v":39.639}
{"ts":1652233500000,"o":30841,"h":30841.5,"l":30755.5,"c":30814.5,"v":290.274}
{"ts":1652233560000,"o":30814.5,"h":30829.5,"l":30797,"c":30812.5,"v":83.534}
{"ts":1652233620000,"o":30812.5,"h":30820.5,"l":30743.5,"c":30748,"v":79.581}
{"ts":1652233680000,"o":30748,"h":30768.5,"l":30711,"c":30711,"v":220.273}
{"ts":1652233740000,"o":30711,"h":30754,"l":30686,"c":30747,"v":141.068}
{"ts":1652233800000,"o":30747,"h":30752,"l":30714,"c":30739.5,"v":48.183}
{"ts":1652233860000,"o":30739.5,"h":30756,"l":30725.5,"c":30754.5,"v":45.648}
{"ts":1652233920000,"o":30754.5,"h":30796.5,"l":30754.5,"c":30795,"v":49.215}
{"ts":1652233980000,"o":30795,"h":30814,"l":30773.5,"c":30780.5,"v":67.314}
{"ts":1652234040000,"o":30780.5,"h":30837,"l":30750.5,"c":30836.5,"v":78.35}
{"ts":1652234100000,"o":30836.5,"h":30836.5,"l":30805,"c":30835.5,"v":61.554}
{"ts":1652234160000,"o":30835.5,"h":30846,"l":30828,"c":30846,"v":31.613}
{"ts":1652234220000,"o":30846,"h":30846,"l":30820.5,"c":30844,"v":44.646}
{"ts":1652234280000,"o":30844,"h":30844,"l":30812.5,"c":30812.5,"v":35.363}
{"ts":1652234340000,"o":30812.5,"h":30813,"l":30741,"c":30763,"v":84.449}
{"ts":1652234400000,"o":30763,"h":30772,"l":30716,"c":30722.5,"v":46.861}
{"ts":1652234460000,"o":30722.5,"h":30723,"l":30661,"c":30680.5,"v":115.751}
{"ts":1652234520000,"o":30680.5,"h":30681,"l":30632,"c":30670,"v":105.34}
{"ts":1652234580000,"o":30670,"h":30673,"l":30633,"c":30639,"v":123.009}
{"ts":1652234640000,"o":30639,"h":30668,"l":30618.5,"c":30650.5,"v":89.528}
{"ts":1652234700000,"o":30650.5,"h":30698,"l":30650,"c":30686,"v":58.793}
{"ts":1652234760000,"o":30686,"h":30750,"l":30656,"c":30732.5,"v":196.149}
{"ts":1652234820000,"o":30732.5,"h":30783.5,"l":30723,"c":30732,"v":87.829}
{"ts":1652234880000,"o":30732,"h":30777,"l":30700.5,"c":30777,"v":36.061}
{"ts":1652234940000,"o":30777,"h":30818,"l":30772.5,"c":30792.5,"v":101.089}
{"ts":1652235000000,"o":30792.5,"h":30817.5,"l":30762.5,"c":30787,"v":44.239}
{"ts":1652235060000,"o":30787,"h":30824.5,"l":30771.5,"c":30819.5,"v":47.228}
{"ts":1652235120000,"o":30819.5,"h":30819.5,"l":30791.5,"c":30806.5,"v":20.7}
{"ts":1652235180000,"o":30806.5,"h":30844,"l":30792,"c":30830.5,"v":51.63}
{"ts":1652235240000,"o":30830.5,"h":30910.5,"l":30830.5,"c":30910.5,"v":133.907}
{"ts":1652235300000,"o":30910.5,"h":30968,"l":30877.5,"c":30907.5,"v":196.373}
{"ts":1652235360000,"o":30907.5,"h":30910,"l":30859.5,"c":30866.5,"v":81.298}
{"ts":1652235420000,"o":30866.5,"h":30898.5,"l":30863.5,"c":30890.5,"v":20.925}
{"ts":1652235480000,"o":30890.5,"h":30967,"l":30876,"c":30950,"v":43.401}
{"ts":1652235540000,"o":30950,"h":30950.5,"l":30900.5,"c":30900.5,"v":50.485}
{"ts":1652235600000,"o":30900.5,"h":30901,"l":30862.5,"c":30897,"v":36.43}
{"ts":1652235660000,"o":30897,"h":31002.5,"l":30894,"c":30988.5,"v":139.286}
{"ts":1652235720000,"o":30988.5,"h":31180.5,"l":30988.5,"c":31159,"v":537.391}
{"ts":1652235780000,"o":31159,"h":31161.5,"l":31108.5,"c":31161,"v":160.563}
{"ts":1652235840000,"o":31161,"h":31377,"l":31159.5,"c":31320,"v":489.623}
{"ts":1652235900000,"o":31320,"h":31441,"l":31320,"c":31382.5,"v":448.379}
{"ts":1652235960000,"o":31382.5,"h":31521,"l":31341,"c":31462,"v":825.53}
{"ts":1652236020000,"o":31462,"h":31534,"l":31453,"c":31499.5,"v":232.311}
{"ts":1652236080000,"o":31499.5,"h":31499.5,"l":31389,"c":31405.5,"v":290.517}
{"ts":1652236140000,"o":31405.5,"h":31447,"l":31361,"c":31447,"v":246.464}
{"ts":1652236200000,"o":31447,"h":31449.5,"l":31358,"c":31420,"v":155.105}
{"ts":1652236260000,"o":31420,"h":31454,"l":31387,"c":31395,"v":98.7}
{"ts":1652236320000,"o":31395,"h":31403,"l":31340,"c":31365.5,"v":132.69}
{"ts":1652236380000,"o":31365.5,"h":31375,"l":31329,"c":31329,"v":161.449}
{"ts":1652236440000,"o":31329,"h":31410,"l":31328.5,"c":31395,"v":81.242}
{"ts":1652236500000,"o":31395,"h":31405,"l":31311.5,"c":31314.5,"v":99.849}
{"ts":1652236560000,"o":31314.5,"h":31321.5,"l":31272,"c":31282,"v":154.743}
{"ts":1652236620000,"o":31282,"h":31313,"l":31274.5,"c":31276,"v":92.787}
{"ts":1652236680000,"o":31276,"h":31323.5,"l":31276,"c":31323.5,"v":31.256}
{"ts":1652236740000,"o":31323.5,"h":31423,"l":31323.5,"c":31410.5,"v":109.44}
{"ts":1652236800000,"o":31410.5,"h":31422.5,"l":31350.5,"c":31358,"v":152.803}
{"ts":1652236860000,"o":31358,"h":31358,"l":31325.5,"c":31325.5,"v":35.998}
{"ts":1652236920000,"o":31325.5,"h":31342,"l":31300,"c":31304.5,"v":42.774}
{"ts":1652236980000,"o":31304.5,"h":31319.5,"l":31290.5,"c":31314.5,"v":32.638}
{"ts":1652237040000,"o":31314.5,"h":31314.5,"l":31287.5,"c":31299.5,"v":32.42}
{"ts":1652237100000,"o":31299.5,"h":31299.5,"l":31223.5,"c":31223.5,"v":124.574}
{"ts":1652237160000,"o":31223.5,"h":31289,"l":31206,"c":31243,"v":101.935}
{"ts":1652237220000,"o":31243,"h":31270,"l":31240,"c":31240.5,"v":31.937}
{"ts":1652237280000,"o":31240.5,"h":31254,"l":31211,"c":31245,"v":43.632}
{"ts":1652237340000,"o":31245,"h":31304.5,"l":31222.5,"c":31280.5,"v":49.301}
{"ts":1652237400000,"o":31280.5,"h":31280.5,"l":31218.5,"c":31240.5,"v":37.553}
{"ts":1652237460000,"o":31240.5,"h":31288,"l":31240.5,"c":31280,"v":45.607}
{"ts":1652237520000,"o":31280,"h":31383.5,"l":31280,"c":31366.5,"v":123.643}
{"ts":1652237580000,"o":31366.5,"h":31454,"l":31357,"c":31442,"v":120.311}
{"ts":1652237640000,"o":31442,"h":31520.5,"l":31418,"c":31418,"v":255.1}
{"ts":1652237700000,"o":31418,"h":31426,"l":31382.5,"c":31387.5,"v":101.317}
{"ts":1652237760000,"o":31387.5,"h":31413.5,"l":31383.5,"c":31390.5,"v":27.85}
{"ts":1652237820000,"o":31390.5,"h":31474,"l":31390,"c":31440.5,"v":73.68}
{"ts":1652237880000,"o":31440.5,"h":31524,"l":31440.5,"c":31499,"v":119.064}
{"ts":1652237940000,"o":31499,"h":31520,"l":31451,"c":31463,"v":60.601}
{"ts":1652238000000,"o":31463,"h":31475,"l":31433.5,"c":31445,"v":78.369}
{"ts":1652238060000,"o":31445,"h":31606.5,"l":31444.5,"c":31582,"v":328.942}
{"ts":1652238120000,"o":31582,"h":31663.5,"l":31576.5,"c":31591,"v":506.441}
{"ts":1652238180000,"o":31591,"h":31692,"l":31580.5,"c":31653.5,"v":216.853}
{"ts":1652238240000,"o":31653.5,"h":31672.5,"l":31560,"c":31560.5,"v":197.363}
{"ts":1652238300000,"o":31560.5,"h":31592,"l":31560,"c":31576.5,"v":41.197}
{"ts":1652238360000,"o":31576.5,"h":31630,"l":31560,"c":31575,"v":84.083}
{"ts":1652238420000,"o":31575,"h":31597,"l":31534.5,"c":31563.5,"v":112.496}
{"ts":1652238480000,"o":31563.5,"h":31564,"l":31474,"c":31506.5,"v":240.64}
{"ts":1652238540000,"o":31506.5,"h":31506.5,"l":31458.5,"c":31483,"v":107.269}
{"ts":1652238600000,"o":31483,"h":31483,"l":31436.5,"c":31454.5,"v":78.401}
{"ts":1652238660000,"o":31454.5,"h":31468.5,"l":31423.5,"c":31423.5,"v":95.442}
{"ts":1652238720000,"o":31423.5,"h":31467.5,"l":31423.5,"c":31467,"v":33.276}
{"ts":1652238780000,"o":31467,"h":31467,"l":31436.5,"c":31450,"v":29.264}
{"ts":1652238840000,"o":31450,"h":31450,"l":31351,"c":31359,"v":211.179}
{"ts":1652238900000,"o":31359,"h":31379.5,"l":31322,"c":31366,"v":121.637}
{"ts":1652238960000,"o":31366,"h":31426.5,"l":31365.5,"c":31403.5,"v":72.916}
{"ts":1652239020000,"o":31403.5,"h":31410,"l":31374,"c":31374.5,"v":38.839}
{"ts":1652239080000,"o":31374.5,"h":31430,"l":31363.5,"c":31430,"v":81.573}
{"ts":1652239140000,"o":31430,"h":31444,"l":31380,"c":31380.5,"v":30.821}
{"ts":1652239200000,"o":31380.5,"h":31396,"l":31334,"c":31340.5,"v":75.446}
{"ts":1652239260000,"o":31340.5,"h":31376,"l":31332,"c":31369,"v":44.557}
{"ts":1652239320000,"o":31369,"h":31399.5,"l":31369,"c":31391,"v":53.817}
{"ts":1652239380000,"o":31391,"h":31391,"l":31340,"c":31340,"v":21.623}
{"ts":1652239440000,"o":31340,"h":31369.5,"l":31340,"c":31369.5,"v":44.305}
{"ts":1652239500000,"o":31369.5,"h":31385,"l":31356.5,"c":31363.5,"v":17.552}
{"ts":1652239560000,"o":31363.5,"h":31364,"l":31333,"c":31339.5,"v":26.706}
{"ts":1652239620000,"o":31339.5,"h":31350,"l":31275,"c":31293.5,"v":212.98}
{"ts":1652239680000,"o":31293.5,"h":31311,"l":31236,"c":31272.5,"v":152.516}
{"ts":1652239740000,"o":31272.5,"h":31319,"l":31272,"c":31319,"v":81.118}
{"ts":1652239800000,"o":31319,"h":31355.5,"l":31309,"c":31309,"v":76.465}
{"ts":1652239860000,"o":31309,"h":31359.5,"l":31287,"c":31359.5,"v":38.451}
{"ts":1652239920000,"o":31359.5,"h":31377,"l":31338.5,"c":31346.5,"v":52.11}
{"ts":1652239980000,"o":31346.5,"h":31396.5,"l":31346.5,"c":31385.5,"v":17.006}
{"ts":1652240040000,"o":31385.5,"h":31396.5,"l":31366.5,"c":31367,"v":39.164}
{"ts":1652240100000,"o":31367,"h":31412,"l":31348,"c":31348,"v":143.487}
{"ts":1652240160000,"o":31348,"h":31348,"l":31303,"c":31303.5,"v":137.504}
{"ts":1652240220000,"o":31303.5,"h":31323.5,"l":31294.5,"c":31295,"v":39.033}
{"ts":1652240280000,"o":31295,"h":31317.5,"l":31295,"c":31316,"v":11.964}
{"ts":1652240340000,"o":31316,"h":31321.5,"l":31300,"c":31304.5,"v":21.275}
{"ts":1652240400000,"o":31304.5,"h":31305,"l":31252,"c":31270,"v":104.512}
{"ts":1652240460000,"o":31270,"h":31291,"l":31223.5,"c":31232,"v":71.774}
{"ts":1652240520000,"o":31232,"h":31240,"l":31184,"c":31239.5,"v":167.083}
{"ts":1652240580000,"o":31239.5,"h":31240,"l":31225.5,"c":31225.5,"v":14.385}
{"ts":1652240640000,"o":31225.5,"h":31231.5,"l":31191,"c":31191,"v":87.32}
{"ts":1652240700000,"o":31191,"h":31256,"l":31185,"c":31250,"v":104.933}
{"ts":1652240760000,"o":31250,"h":31255,"l":31218.5,"c":31219,"v":19.406}
{"ts":1652240820000,"o":31219,"h":31254,"l":31218.5,"c":31245,"v":28.737}
{"ts":1652240880000,"o":31245,"h":31278.5,"l":31230.5,"c":31278.5,"v":29.636}
{"ts":1652240940000,"o":31278.5,"h":31279,"l":31266.5,"c":31267,"v":23.328}
{"ts":1652241000000,"o":31267,"h":31284.5,"l":31255,"c":31266.5,"v":25.827}
{"ts":1652241060000,"o":31266.5,"h":31281,"l":31232.5,"c":31237.5,"v":19.972}
{"ts":1652241120000,"o":31237.5,"h":31237.5,"l":31211,"c":31234,"v":30.518}
{"ts":1652241180000,"o":31234,"h":31250,"l":31169.5,"c":31170,"v":129.384}
{"ts":1652241240000,"o":31170,"h":31181,"l":31145,"c":31176.5,"v":68.096}
{"ts":1652241300000,"o":31176.5,"h":31177,"l":31145.5,"c":31169.5,"v":50.236}
{"ts":1652241360000,"o":31169.5,"h":31207,"l":31169.5,"c":31206.5,"v":31.414}
{"ts":1652241420000,"o":31206.5,"h":31227,"l":31206.5,"c":31212.5,"v":43.34}
{"ts":1652241480000,"o":31212.5,"h":31226.5,"l":31200,"c":31200.5,"v":36.169}
{"ts":1652241540000,"o":31200.5,"h":31200.5,"l":31190,"c":31190.5,"v":15.818}
{"ts":1652241600000,"o":31190.5,"h":31215,"l":31175,"c":31202.5,"v":50.463}
{"ts":1652241660000,"o":31202.5,"h":31221,"l":31162,"c":31170,"v":35.305}
{"ts":1652241720000,"o":31170,"h":31195.5,"l":31170,"c":31195.5,"v":23.579}
{"ts":1652241780000,"o":31195.5,"h":31207,"l":31162.5,"c":31207,"v":32.985}
{"ts":1652241840000,"o":31207,"h":31221.5,"l":31189.5,"c":31221,"v":25.067}
{"ts":1652241900000,"o":31221,"h":31257,"l":31221,"c":31257,"v":90.104}
{"ts":1652241960000,"o":31257,"h":31265,"l":31236,"c":31236,"v":37.366}
{"ts":1652242020000,"o":31236,"h":31295.5,"l":31236,"c":31289,"v":116.394}
{"ts":1652242080000,"o":31289,"h":31319.5,"l":31282.5,"c":31286,"v":126.911}
{"ts":1652242140000,"o":31286,"h":31306,"l":31280.5,"c":31302.5,"v":26.383}
{"ts":1652242200000,"o":31302.5,"h":31314.5,"l":31239.5,"c":31245,"v":61.273}
{"ts":1652242260000,"o":31245,"h":31245,"l":31209.5,"c":31216,"v":33.538}
{"ts":1652242320000,"o":31216,"h":31234.5,"l":31186,"c":31194.5,"v":85.076}
{"ts":1652242380000,"o":31194.5,"h":31194.5,"l":31155,"c":31168.5,"v":47.299}
{"ts":1652242440000,"o":31168.5,"h":31178,"l":31159,"c":31170,"v":23.773}
{"ts":1652242500000,"o":31170,"h":31217,"l":31167.5,"c":31209,"v":121.602}
{"ts":1652242560000,"o":31209,"h":31249.5,"l":31180,"c":31198.5,"v":42.098}
{"ts":1652242620000,"o":31198.5,"h":31207.5,"l":31180,"c":31180.5,"v":48.335}
{"ts":1652242680000,"o":31180.5,"h":31180.5,"l":31131.5,"c":31136,"v":92.358}
{"ts":1652242740000,"o":31136,"h":31150,"l":31108,"c":31150,"v":133.732}
{"ts":1652242800000,"o":31150,"h":31181,"l":31149.5,"c":31168,"v":38.785}
{"ts":1652242860000,"o":31168,"h":31168,"l":31138.5,"c":31138.5,"v":29.062}
{"ts":1652242920000,"o":31138.5,"h":31217,"l":31130,"c":31217,"v":77.38}
{"ts":1652242980000,"o":31217,"h":31225.5,"l":31182.5,"c":31182.5,"v":68.084}
{"ts":1652243040000,"o":31182.5,"h":31183,"l":31143,"c":31177.5,"v":19.018}
{"ts":1652243100000,"o":31177.5,"h":31253,"l":31168.5,"c":31247.5,"v":72.816}
{"ts":1652243160000,"o":31247.5,"h":31332,"l":31246,"c":31293.5,"v":142.015}
{"ts":1652243220000,"o":31293.5,"h":31346.5,"l":31285,"c":31332,"v":68.973}
{"ts":1652243280000,"o":31332,"h":31391,"l":31300,"c":31361.5,"v":128.221}
{"ts":1652243340000,"o":31361.5,"h":31361.5,"l":31322,"c":31329.5,"v":35.062}
{"ts":1652243400000,"o":31329.5,"h":31350,"l":31287,"c":31287.5,"v":63.505}
{"ts":1652243460000,"o":31287.5,"h":31313,"l":31287,"c":31302.5,"v":19.353}
{"ts":1652243520000,"o":31302.5,"h":31302.5,"l":31280,"c":31288,"v":22.977}
{"ts":1652243580000,"o":31288,"h":31313,"l":31287.5,"c":31297,"v":21.863}
{"ts":1652243640000,"o":31297,"h":31330.5,"l":31295,"c":31310.5,"v":70.593}
{"ts":1652243700000,"o":31310.5,"h":31325.5,"l":31306.5,"c":31325.5,"v":9.738}
{"ts":1652243760000,"o":31325.5,"h":31360,"l":31325,"c":31341.5,"v":26.175}
{"ts":1652243820000,"o":31341.5,"h":31341.5,"l":31294.5,"c":31294.5,"v":29.021}
{"ts":1652243880000,"o":31294.5,"h":31294.5,"l":31246,"c":31246,"v":83.612}
{"ts":1652243940000,"o":31246,"h":31291,"l":31228,"c":31270,"v":33.156}
{"ts":1652244000000,"o":31270,"h":31291,"l":31270,"c":31278.5,"v":16.703}
{"ts":1652244060000,"o":31278.5,"h":31299.5,"l":31256,"c":31256,"v":27.24}
{"ts":1652244120000,"o":31256,"h":31260,"l":31209.5,"c":31209.5,"v":65.009}
{"ts":1652244180000,"o":31209.5,"h":31227,"l":31201,"c":31218,"v":56.531}
{"ts":1652244240000,"o":31218,"h":31218.5,"l":31151.5,"c":31165,"v":44.301}
{"ts":1652244300000,"o":31165,"h":31198,"l":31144,"c":31198,"v":83.215}
{"ts":1652244360000,"o":31198,"h":31203.5,"l":31129,"c":31135,"v":71.272}
{"ts":1652244420000,"o":31135,"h":31135,"l":31050,"c":31068.5,"v":294.5}
{"ts":1652244480000,"o":31068.5,"h":31105.5,"l":31056,"c":31096.5,"v":103.051}
{"ts":1652244540000,"o":31096.5,"h":31099,"l":31078,"c":31088,"v":50.722}
{"ts":1652244600000,"o":31088,"h":31132,"l":31079,"c":31132,"v":62.431}
{"ts":1652244660000,"o":31132,"h":31212,"l":31106.5,"c":31188,"v":221.486}
{"ts":1652244720000,"o":31188,"h":31221,"l":31167.5,"c":31174,"v":61.272}
{"ts":1652244780000,"o":31174,"h":31220,"l":31164,"c":31220,"v":59.394}
{"ts":1652244840000,"o":31220,"h":31273,"l":31220,"c":31257,"v":82.308}
{"ts":1652244900000,"o":31257,"h":31290,"l":31205.5,"c":31211.5,"v":188.131}
{"ts":1652244960000,"o":31211.5,"h":31230.5,"l":31156.5,"c":31194.5,"v":82.895}
{"ts":1652245020000,"o":31194.5,"h":31263.5,"l":31194.5,"c":31245,"v":59.81}
{"ts":1652245080000,"o":31245,"h":31274.5,"l":31211.5,"c":31220.5,"v":34.309}
{"ts":1652245140000,"o":31220.5,"h":31222,"l":31200.5,"c":31202.5,"v":12.143}
{"ts":1652245200000,"o":31202.5,"h":31214.5,"l":31160.5,"c":31188,"v":74.962}
{"ts":1652245260000,"o":31188,"h":31188.5,"l":31149.5,"c":31157,"v":50.222}
{"ts":1652245320000,"o":31157,"h":31157,"l":31146.5,"c":31148.5,"v":30.626}
{"ts":1652245380000,"o":31148.5,"h":31165,"l":31140,"c":31156.5,"v":48.853}
{"ts":1652245440000,"o":31156.5,"h":31177,"l":31111,"c":31111.5,"v":80.505}
{"ts":1652245500000,"o":31111.5,"h":31145.5,"l":31080,"c":31080.5,"v":104.579}
{"ts":1652245560000,"o":31080.5,"h":31137.5,"l":31075,"c":31123.5,"v":34.922}
{"ts":1652245620000,"o":31123.5,"h":31175,"l":31107,"c":31171.5,"v":80.706}
{"ts":1652245680000,"o":31171.5,"h":31186,"l":31150.5,"c":31159.5,"v":20.06}
{"ts":1652245740000,"o":31159.5,"h":31203,"l":31159.5,"c":31199.5,"v":112.207}
{"ts":1652245800000,"o":31199.5,"h":31199.5,"l":31137.5,"c":31144,"v":36.804}
{"ts":1652245860000,"o":31144,"h":31800,"l":31131.5,"c":31759.5,"v":3244.937}
{"ts":1652245920000,"o":31759.5,"h":31947,"l":31747.5,"c":31776.5,"v":1074.065}
{"ts":1652245980000,"o":31776.5,"h":31807.5,"l":31678.5,"c":31678.5,"v":874.457}
{"ts":1652246040000,"o":31678.5,"h":31688.5,"l":31553,"c":31593,"v":672.466}
{"ts":1652246100000,"o":31593,"h":31606.5,"l":31554,"c":31576,"v":337.278}
{"ts":1652246160000,"o":31576,"h":31689,"l":31556,"c":31675,"v":662.721}
{"ts":1652246220000,"o":31675,"h":31799,"l":31674.5,"c":31680.5,"v":408.416}
{"ts":1652246280000,"o":31680.5,"h":31760.5,"l":31678.5,"c":31760,"v":88.975}
{"ts":1652246340000,"o":31760,"h":31780,"l":31734,"c":31734.5,"v":156.664}
{"ts":1652246400000,"o":31734.5,"h":31735,"l":31663,"c":31704,"v":168.142}
{"ts":1652246460000,"o":31704,"h":31704,"l":31601,"c":31615,"v":159.251}
{"ts":1652246520000,"o":31615,"h":31653,"l":31575,"c":31575.5,"v":115.841}
{"ts":1652246580000,"o":31575.5,"h":31600,"l":31551,"c":31600,"v":78.053}
{"ts":1652246640000,"o":31600,"h":31612,"l":31555.5,"c":31561,"v":110.994}
{"ts":1652246700000,"o":31561,"h":31572.5,"l":31532.5,"c":31567,"v":104.6}
{"ts":1652246760000,"o":31567,"h":31680.5,"l":31567,"c":31633,"v":128.248}
{"ts":1652246820000,"o":31633,"h":31698.5,"l":31620,"c":31684,"v":112.153}
{"ts":1652246880000,"o":31684,"h":31700.5,"l":31658,"c":31665.5,"v":87.944}
{"ts":1652246940000,"o":31665.5,"h":31671,"l":31590.5,"c":31615,"v":103.552}
{"ts":1652247000000,"o":31615,"h":31625,"l":31583,"c":31583,"v":52.339}
{"ts":1652247060000,"o":31583,"h":31600,"l":31556,"c":31585,"v":82.266}
{"ts":1652247120000,"o":31585,"h":31680,"l":31584.5,"c":31679.5,"v":103.016}
{"ts":1652247180000,"o":31679.5,"h":31727.5,"l":31667,"c":31689.5,"v":140.29}
{"ts":1652247240000,"o":31689.5,"h":31690,"l":31592,"c":31593,"v":146.569}
{"ts":1652247300000,"o":31593,"h":31628.5,"l":31559.5,"c":31628.5,"v":78.224}
{"ts":1652247360000,"o":31628.5,"h":31628.5,"l":31575.5,"c":31583,"v":22.062}
{"ts":1652247420000,"o":31583,"h":31592.5,"l":31554.5,"c":31555.5,"v":55}
{"ts":1652247480000,"o":31555.5,"h":31555.5,"l":31460,"c":31489,"v":355.592}
{"ts":1652247540000,"o":31489,"h":31514.5,"l":31470.5,"c":31514.5,"v":79.84}
{"ts":1652247600000,"o":31514.5,"h":31525.5,"l":31460,"c":31469.5,"v":64.233}
{"ts":1652247660000,"o":31469.5,"h":31521,"l":31460.5,"c":31499,"v":117.432}
{"ts":1652247720000,"o":31499,"h":31529.5,"l":31472,"c":31474.5,"v":48.263}
{"ts":1652247780000,"o":31474.5,"h":31519,"l":31461,"c":31507.5,"v":69.419}
{"ts":1652247840000,"o":31507.5,"h":31522.5,"l":31482.5,"c":31483,"v":35.298}
{"ts":1652247900000,"o":31483,"h":31494.5,"l":31435,"c":31449.5,"v":101.642}
{"ts":1652247960000,"o":31449.5,"h":31488,"l":31425,"c":31487.5,"v":65.234}
{"ts":1652248020000,"o":31487.5,"h":31510,"l":31485,"c":31487.5,"v":53.584}
{"ts":1652248080000,"o":31487.5,"h":31515.5,"l":31453.5,"c":31462.5,"v":72.195}
{"ts":1652248140000,"o":31462.5,"h":31479,"l":31427,"c":31449.5,"v":70.587}
{"ts":1652248200000,"o":31449.5,"h":31490,"l":31425.5,"c":31490,"v":102.613}
{"ts":1652248260000,"o":31490,"h":31527,"l":31351,"c":31499.5,"v":1720.338}
{"ts":1652248320000,"o":31499.5,"h":31500,"l":31394.5,"c":31394.5,"v":127.2}
{"ts":1652248380000,"o":31394.5,"h":31467.5,"l":31375.5,"c":31434,"v":91.484}
{"ts":1652248440000,"o":31434,"h":31448,"l":31413,"c":31423.5,"v":45.423}
{"ts":1652248500000,"o":31423.5,"h":31487.5,"l":31406,"c":31485.5,"v":58.757}
{"ts":1652248560000,"o":31485.5,"h":31499,"l":31445.5,"c":31458.5,"v":57.913}
{"ts":1652248620000,"o":31458.5,"h":31485,"l":31410.5,"c":31410.5,"v":22.904}
{"ts":1652248680000,"o":31410.5,"h":31424.5,"l":31382,"c":31424.5,"v":41.266}
{"ts":1652248740000,"o":31424.5,"h":31458,"l":31411,"c":31437,"v":18.338}
{"ts":1652248800000,"o":31437,"h":31468.5,"l":31426.5,"c":31437,"v":49.579}
{"ts":1652248860000,"o":31437,"h":31457,"l":31422,"c":31432.5,"v":18.599}
{"ts":1652248920000,"o":31432.5,"h":31433.5,"l":31390,"c":31433.5,"v":93.829}
{"ts":1652248980000,"o":31433.5,"h":31442.5,"l":31411.5,"c":31412,"v":41.168}
{"ts":1652249040000,"o":31412,"h":31478,"l":31400,"c":31478,"v":43.12}
{"ts":1652249100000,"o":31478,"h":31515.5,"l":31450,"c":31450.5,"v":61.741}
{"ts":1652249160000,"o":31450.5,"h":31456,"l":31425.5,"c":31445,"v":23.107}
{"ts":1652249220000,"o":31445,"h":31475,"l":31442.5,"c":31450.5,"v":28.786}
{"ts":1652249280000,"o":31450.5,"h":31457,"l":31425.5,"c":31453.5,"v":22.616}
{"ts":1652249340000,"o":31453.5,"h":31460.5,"l":31416,"c":31460.5,"v":21.762}
{"ts":1652249400000,"o":31460.5,"h":31482.5,"l":31433.5,"c":31433.5,"v":15.568}
{"ts":1652249460000,"o":31433.5,"h":31446,"l":31415.5,"c":31424.5,"v":18.547}
{"ts":1652249520000,"o":31424.5,"h":31447.5,"l":31400,"c":31416,"v":26.361}
{"ts":1652249580000,"o":31416,"h":31430,"l":31386.5,"c":31399,"v":44.64}
{"ts":1652249640000,"o":31399,"h":31435.5,"l":31386,"c":31435.5,"v":71.295}
{"ts":1652249700000,"o":31435.5,"h":31450,"l":31422,"c":31431.5,"v":30.272}
{"ts":1652249760000,"o":31431.5,"h":31436,"l":31390,"c":31392.5,"v":18.165}
{"ts":1652249820000,"o":31392.5,"h":31393,"l":31325.5,"c":31335.5,"v":267.607}
{"ts":1652249880000,"o":31335.5,"h":31335.5,"l":31249,"c":31273,"v":346.001}
{"ts":1652249940000,"o":31273,"h":31308,"l":31272.5,"c":31299.5,"v":122.978}
{"ts":1652250000000,"o":31299.5,"h":31322,"l":31299.5,"c":31322,"v":26.453}
{"ts":1652250060000,"o":31322,"h":31334.5,"l":31301,"c":31314,"v":101.216}
{"ts":1652250120000,"o":31314,"h":31364.5,"l":31313.5,"c":31356.5,"v":49.768}
{"ts":1652250180000,"o":31356.5,"h":31380.5,"l":31346,"c":31360,"v":50.059}
{"ts":1652250240000,"o":31360,"h":31373,"l":31341,"c":31373,"v":21.619}
{"ts":1652250300000,"o":31373,"h":31383,"l":31349.5,"c":31375.5,"v":28.061}
{"ts":1652250360000,"o":31375.5,"h":31380,"l":31340,"c":31345,"v":24.25}
{"ts":1652250420000,"o":31345,"h":31392.5,"l":31344.5,"c":31377.5,"v":79.83}
{"ts":1652250480000,"o":31377.5,"h":31380,"l":31325,"c":31325,"v":48.528}
{"ts":1652250540000,"o":31325,"h":31335.5,"l":31313,"c":31324,"v":37.083}
{"ts":1652250600000,"o":31324,"h":31346,"l":31310,"c":31310,"v":56.69}
{"ts":1652250660000,"o":31310,"h":31310,"l":31301,"c":31301,"v":10.593}
{"ts":1652250720000,"o":31301,"h":31313,"l":31301,"c":31306,"v":18.199}
{"ts":1652250780000,"o":31306,"h":31383.5,"l":31306,"c":31372,"v":135.641}
{"ts":1652250840000,"o":31372,"h":31389,"l":31354,"c":31354,"v":45.572}
{"ts":1652250900000,"o":31354,"h":31354,"l":31308.5,"c":31342.5,"v":102.532}
{"ts":1652250960000,"o":31342.5,"h":31352,"l":31339,"c":31352,"v":14.501}
{"ts":1652251020000,"o":31352,"h":31352,"l":31331.5,"c":31331.5,"v":19.381}
{"ts":1652251080000,"o":31331.5,"h":31331.5,"l":31312.5,"c":31313,"v":20.213}
{"ts":1652251140000,"o":31313,"h":31313,"l":31266,"c":31266,"v":63.76}
{"ts":1652251200000,"o":31266,"h":31281,"l":31203,"c":31207.5,"v":239.117}
{"ts":1652251260000,"o":31207.5,"h":31208,"l":31118,"c":31118.5,"v":523.139}
{"ts":1652251320000,"o":31118.5,"h":31132.5,"l":30978,"c":30983,"v":452.589}
{"ts":1652251380000,"o":30983,"h":31024.5,"l":30920,"c":30995.5,"v":799.222}
{"ts":1652251440000,"o":30995.5,"h":31003.5,"l":30960.5,"c":30970,"v":460.624}
{"ts":1652251500000,"o":30970,"h":30976,"l":30869,"c":30886,"v":428.961}
{"ts":1652251560000,"o":30886,"h":30955.5,"l":30884,"c":30922.5,"v":247.366}
{"ts":1652251620000,"o":30922.5,"h":30922.5,"l":30897.5,"c":30898,"v":67.055}
{"ts":1652251680000,"o":30898,"h":30903,"l":30818.5,"c":30831.5,"v":134.838}
{"ts":1652251740000,"o":30831.5,"h":30846,"l":30700,"c":30731,"v":632.367}
{"ts":1652251800000,"o":30731,"h":30845.5,"l":30727,"c":30793,"v":180.989}
{"ts":1652251860000,"o":30793,"h":30826.5,"l":30722,"c":30738.5,"v":232.064}
{"ts":1652251920000,"o":30738.5,"h":30745,"l":30705,"c":30705.5,"v":109.993}
{"ts":1652251980000,"o":30705.5,"h":30705.5,"l":30647,"c":30683,"v":266.241}
{"ts":1652252040000,"o":30683,"h":30695,"l":30655,"c":30671,"v":125.294}
{"ts":1652252100000,"o":30671,"h":30676.5,"l":30620,"c":30620,"v":113.849}
{"ts":1652252160000,"o":30620,"h":30620,"l":30540,"c":30542.5,"v":397.031}
{"ts":1652252220000,"o":30542.5,"h":30542.5,"l":30421.5,"c":30482,"v":795.63}
{"ts":1652252280000,"o":30482,"h":30500,"l":30365,"c":30365.5,"v":294.641}
{"ts":1652252340000,"o":30365.5,"h":30496,"l":30350,"c":30495.5,"v":415.734}
{"ts":1652252400000,"o":30495.5,"h":30521,"l":30400,"c":30404.5,"v":304.443}
{"ts":1652252460000,"o":30404.5,"h":30476,"l":30402,"c":30461.5,"v":219.25}
{"ts":1652252520000,"o":30461.5,"h":30461.5,"l":30374,"c":30429.5,"v":258.988}
{"ts":1652252580000,"o":30429.5,"h":30606,"l":30429.5,"c":30602,"v":329.167}
{"ts":1652252640000,"o":30602,"h":30646,"l":30567.5,"c":30628.5,"v":481.806}
{"ts":1652252700000,"o":30628.5,"h":30628.5,"l":30471.5,"c":30472.5,"v":238.872}
{"ts":1652252760000,"o":30472.5,"h":30472.5,"l":30377,"c":30377,"v":308.347}
{"ts":1652252820000,"o":30377,"h":30415,"l":30251,"c":30263.5,"v":610.74}
{"ts":1652252880000,"o":30263.5,"h":30366,"l":30260.5,"c":30343.5,"v":346.733}
{"ts":1652252940000,"o":30343.5,"h":30359,"l":30280,"c":30353,"v":150.707}
{"ts":1652253000000,"o":30353,"h":30510.5,"l":30333.5,"c":30430,"v":491.957}
{"ts":1652253060000,"o":30430,"h":30440.5,"l":30293,"c":30402,"v":366.92}
{"ts":1652253120000,"o":30402,"h":30472.5,"l":30352,"c":30460,"v":487.647}
{"ts":1652253180000,"o":30460,"h":30512.5,"l":30363,"c":30473.5,"v":203.007}
{"ts":1652253240000,"o":30473.5,"h":30540,"l":30446.5,"c":30449,"v":364.567}
{"ts":1652253300000,"o":30449,"h":30640,"l":30422,"c":30640,"v":463.739}
{"ts":1652253360000,"o":30640,"h":30641,"l":30546.5,"c":30590.5,"v":370.817}
{"ts":1652253420000,"o":30590.5,"h":30750,"l":30550,"c":30733,"v":294.792}
{"ts":1652253480000,"o":30733,"h":30821,"l":30637.5,"c":30655.5,"v":383.207}
{"ts":1652253540000,"o":30655.5,"h":30750,"l":30641,"c":30710,"v":233.986}
{"ts":1652253600000,"o":30710,"h":30710,"l":30653.5,"c":30666,"v":126.045}
{"ts":1652253660000,"o":30666,"h":30692.5,"l":30558.5,"c":30579.5,"v":297.169}
{"ts":1652253720000,"o":30579.5,"h":30600,"l":30553,"c":30570.5,"v":102.824}
{"ts":1652253780000,"o":30570.5,"h":30585,"l":30545.5,"c":30553,"v":105.617}
{"ts":1652253840000,"o":30553,"h":30577.5,"l":30531,"c":30577.5,"v":108.745}
{"ts":1652253900000,"o":30577.5,"h":30650,"l":30557,"c":30557,"v":201.687}
{"ts":1652253960000,"o":30557,"h":30660,"l":30500,"c":30616,"v":658.475}
{"ts":1652254020000,"o":30616,"h":30647.5,"l":30607,"c":30624.5,"v":61.048}
{"ts":1652254080000,"o":30624.5,"h":30635.5,"l":30591.5,"c":30619,"v":22.936}
{"ts":1652254140000,"o":30619,"h":30629,"l":30584,"c":30601.5,"v":98.922}
{"ts":1652254200000,"o":30601.5,"h":30601.5,"l":30540,"c":30540,"v":91.909}
{"ts":1652254260000,"o":30540,"h":30540,"l":30468,"c":30499.5,"v":115.079}
{"ts":1652254320000,"o":30499.5,"h":30514,"l":30426,"c":30480.5,"v":160.45}
{"ts":1652254380000,"o":30480.5,"h":30526.5,"l":30444.5,"c":30484,"v":115.095}
{"ts":1652254440000,"o":30484,"h":30499.5,"l":30404,"c":30404,"v":171.325}
{"ts":1652254500000,"o":30404,"h":30464,"l":30371,"c":30380,"v":270.828}
{"ts":1652254560000,"o":30380,"h":30380.5,"l":30250,"c":30262,"v":411.273}
{"ts":1652254620000,"o":30262,"h":30343.5,"l":30200,"c":30241,"v":609.658}
{"ts":1652254680000,"o":30241,"h":30277,"l":30200,"c":30213.5,"v":320.365}
{"ts":1652254740000,"o":30213.5,"h":30280,"l":30200,"c":30265.5,"v":276.194}
{"ts":1652254800000,"o":30265.5,"h":30398,"l":30265.5,"c":30364.5,"v":208.895}
{"ts":1652254860000,"o":30364.5,"h":30550.5,"l":30364.5,"c":30389,"v":492.68}
{"ts":1652254920000,"o":30389,"h":30409.5,"l":30273,"c":30330.5,"v":392.39}
{"ts":1652254980000,"o":30330.5,"h":30354,"l":30237.5,"c":30277.5,"v":217.15}
{"ts":1652255040000,"o":30277.5,"h":30385,"l":30265,"c":30368.5,"v":152.245}
{"ts":1652255100000,"o":30368.5,"h":30413,"l":30279,"c":30374.5,"v":239.703}
{"ts":1652255160000,"o":30374.5,"h":30500.5,"l":30291,"c":30337.5,"v":487.474}
{"ts":1652255220000,"o":30337.5,"h":30423,"l":30300,"c":30373,"v":153.694}
{"ts":1652255280000,"o":30373,"h":30373.5,"l":30293.5,"c":30293.5,"v":101.983}
{"ts":1652255340000,"o":30293.5,"h":30336.5,"l":30280,"c":30314.5,"v":109.278}
{"ts":1652255400000,"o":30314.5,"h":30373.5,"l":30298,"c":30315,"v":162.429}
{"ts":1652255460000,"o":30315,"h":30333.5,"l":30273,"c":30282,"v":165.385}
{"ts":1652255520000,"o":30282,"h":30341,"l":30270,"c":30308,"v":84.558}
{"ts":1652255580000,"o":30308,"h":30369,"l":30286,"c":30349,"v":110.837}
{"ts":1652255640000,"o":30349,"h":30461.5,"l":30348,"c":30391,"v":122.518}
{"ts":1652255700000,"o":30391,"h":30429.5,"l":30310,"c":30348.5,"v":110.828}
{"ts":1652255760000,"o":30348.5,"h":30414.5,"l":30315.5,"c":30412.5,"v":86.143}
{"ts":1652255820000,"o":30412.5,"h":30549,"l":30412.5,"c":30452,"v":361.224}
{"ts":1652255880000,"o":30452,"h":30507.5,"l":30452,"c":30499,"v":124.774}
{"ts":1652255940000,"o":30499,"h":30621,"l":30461.5,"c":30616.5,"v":380.767}
{"ts":1652256000000,"o":30616.5,"h":30627,"l":30551,"c":30563.5,"v":410.382}
{"ts":1652256060000,"o":30563.5,"h":30645.5,"l":30501.5,"c":30501.5,"v":217.56}
{"ts":1652256120000,"o":30501.5,"h":30600,"l":30438,"c":30464.5,"v":395.107}
{"ts":1652256180000,"o":30464.5,"h":30500.5,"l":30416,"c":30425,"v":194.036}
{"ts":1652256240000,"o":30425,"h":30509,"l":30366,"c":30494.5,"v":257.545}
{"ts":1652256300000,"o":30494.5,"h":30547.5,"l":30485.5,"c":30488.5,"v":116.254}
{"ts":1652256360000,"o":30488.5,"h":30568,"l":30475,"c":30529.5,"v":101.462}
{"ts":1652256420000,"o":30529.5,"h":30534,"l":30490,"c":30525.5,"v":81.118}
{"ts":1652256480000,"o":30525.5,"h":30525.5,"l":30460,"c":30489.5,"v":66.677}
{"ts":1652256540000,"o":30489.5,"h":30636,"l":30489.5,"c":30625,"v":143.623}
{"ts":1652256600000,"o":30625,"h":30760,"l":30600,"c":30746.5,"v":391.217}
{"ts":1652256660000,"o":30746.5,"h":30777,"l":30664,"c":30703,"v":247.808}
{"ts":1652256720000,"o":30703,"h":30931.5,"l":30703,"c":30899.5,"v":716.527}
{"ts":1652256780000,"o":30899.5,"h":30900,"l":30775,"c":30841,"v":454.358}
{"ts":1652256840000,"o":30841,"h":30940,"l":30819,"c":30933,"v":261.437}
{"ts":1652256900000,"o":30933,"h":30964,"l":30817,"c":30939,"v":282.822}
{"ts":1652256960000,"o":30939,"h":30978,"l":30903.5,"c":30971,"v":174.41}
{"ts":1652257020000,"o":30971,"h":31022,"l":30940,"c":30975.5,"v":406.815}
{"ts":1652257080000,"o":30975.5,"h":31005,"l":30795,"c":30801,"v":295.125}
{"ts":1652257140000,"o":30801,"h":30830,"l":30706,"c":30779.5,"v":350.353}
{"ts":1652257200000,"o":30779.5,"h":30842,"l":30739.5,"c":30752.5,"v":213.977}
{"ts":1652257260000,"o":30752.5,"h":30835,"l":30730.5,"c":30820.5,"v":164.121}
{"ts":1652257320000,"o":30820.5,"h":30880,"l":30803,"c":30880,"v":118.622}
{"ts":1652257380000,"o":30880,"h":31040,"l":30872,"c":31018.5,"v":352.827}
{"ts":1652257440000,"o":31018.5,"h":31080,"l":30893.5,"c":30894,"v":364.462}
{"ts":1652257500000,"o":30894,"h":30934.5,"l":30865.5,"c":30884.5,"v":88.603}
{"ts":1652257560000,"o":30884.5,"h":30884.5,"l":30818.5,"c":30846.5,"v":83.699}
{"ts":1652257620000,"o":30846.5,"h":30882.5,"l":30832,"c":30844.5,"v":70.235}
{"ts":1652257680000,"o":30844.5,"h":30844.5,"l":30756,"c":30769,"v":191.511}
{"ts":1652257740000,"o":30769,"h":30769,"l":30646,"c":30715,"v":349.484}
{"ts":1652257800000,"o":30715,"h":30823,"l":30675.5,"c":30755,"v":430.208}
{"ts":1652257860000,"o":30755,"h":30755,"l":30631.5,"c":30669.5,"v":153.808}
{"ts":1652257920000,"o":30669.5,"h":30763,"l":30626.5,"c":30760.5,"v":189.253}
{"ts":1652257980000,"o":30760.5,"h":30761,"l":30706.5,"c":30739.5,"v":78.965}
{"ts":1652258040000,"o":30739.5,"h":30794.5,"l":30725.5,"c":30794.5,"v":88.479}
{"ts":1652258100000,"o":30794.5,"h":30869,"l":30684.5,"c":30700.5,"v":335.872}
{"ts":1652258160000,"o":30700.5,"h":30715.5,"l":30625,"c":30699.5,"v":167.885}
{"ts":1652258220000,"o":30699.5,"h":30778.5,"l":30688,"c":30752.5,"v":186.346}
{"ts":1652258280000,"o":30752.5,"h":30759.5,"l":30667.5,"c":30723,"v":178.088}
{"ts":1652258340000,"o":30723,"h":30760.5,"l":30723,"c":30736.5,"v":55.186}
{"ts":1652258400000,"o":30736.5,"h":30834,"l":30720,"c":30834,"v":78.45}
{"ts":1652258460000,"o":30834,"h":30963.5,"l":30830.5,"c":30925,"v":417.147}
{"ts":1652258520000,"o":30925,"h":30960,"l":30854,"c":30869.5,"v":136.637}
{"ts":1652258580000,"o":30869.5,"h":30900,"l":30836,"c":30887,"v":86.714}
{"ts":1652258640000,"o":30887,"h":30968.5,"l":30870,"c":30963,"v":141.761}
{"ts":1652258700000,"o":30963,"h":31141,"l":30963,"c":31110.5,"v":481.183}
{"ts":1652258760000,"o":31110.5,"h":31132.5,"l":30964,"c":30984.5,"v":312.816}
{"ts":1652258820000,"o":30984.5,"h":30985,"l":30918.5,"c":30926.5,"v":169.197}
{"ts":1652258880000,"o":30926.5,"h":31023,"l":30888.5,"c":31014.5,"v":182.874}
{"ts":1652258940000,"o":31014.5,"h":31038.5,"l":30970.5,"c":31003,"v":116.328}
{"ts":1652259000000,"o":31003,"h":31016,"l":30934.5,"c":30935.5,"v":116.397}
{"ts":1652259060000,"o":30935.5,"h":30980,"l":30935.5,"c":30954,"v":58.31}
{"ts":1652259120000,"o":30954,"h":30998.5,"l":30909,"c":30987,"v":116.284}
{"ts":1652259180000,"o":30987,"h":31180,"l":30955,"c":31081.5,"v":985.729}
{"ts":1652259240000,"o":31081.5,"h":31172.5,"l":31055.5,"c":31114.5,"v":214.326}
{"ts":1652259300000,"o":31114.5,"h":31210,"l":31100,"c":31100,"v":264.786}
{"ts":1652259360000,"o":31100,"h":31107,"l":31065,"c":31065.5,"v":78.943}
{"ts":1652259420000,"o":31065.5,"h":31248,"l":31065.5,"c":31238,"v":277.258}
{"ts":1652259480000,"o":31238,"h":31345,"l":31195,"c":31335,"v":568.729}
{"ts":1652259540000,"o":31335,"h":31395,"l":31276,"c":31384,"v":495.991}
{"ts":1652259600000,"o":31384,"h":31439,"l":31225,"c":31239.5,"v":531.086}
{"ts":1652259660000,"o":31239.5,"h":31320,"l":31205.5,"c":31212,"v":346.291}
{"ts":1652259720000,"o":31212,"h":31268,"l":31180,"c":31207,"v":163.236}
{"ts":1652259780000,"o":31207,"h":31336.5,"l":31185,"c":31274,"v":402.895}
{"ts":1652259840000,"o":31274,"h":31322.5,"l":31245,"c":31270.5,"v":137.047}
{"ts":1652259900000,"o":31270.5,"h":31270.5,"l":31195,"c":31195,"v":83}
{"ts":1652259960000,"o":31195,"h":31225,"l":31175.5,"c":31202.5,"v":96.63}
{"ts":1652260020000,"o":31202.5,"h":31246.5,"l":31194.5,"c":31220.5,"v":136.249}
{"ts":1652260080000,"o":31220.5,"h":31220.5,"l":31171,"c":31205,"v":84.3}
{"ts":1652260140000,"o":31205,"h":31249,"l":31205,"c":31215.5,"v":45.476}
{"ts":1652260200000,"o":31215.5,"h":31235,"l":31143,"c":31193,"v":165.015}
{"ts":1652260260000,"o":31193,"h":31225,"l":31147.5,"c":31169.5,"v":118.983}
{"ts":1652260320000,"o":31169.5,"h":31169.5,"l":31132,"c":31156,"v":88.731}
{"ts":1652260380000,"o":31156,"h":31160,"l":31123,"c":31155,"v":93.376}
{"ts":1652260440000,"o":31155,"h":31160,"l":31105.5,"c":31110,"v":87.943}
{"ts":1652260500000,"o":31110,"h":31164,"l":31091.5,"c":31156,"v":119.682}
{"ts":1652260560000,"o":31156,"h":31190.5,"l":31148.5,"c":31150,"v":102.674}
{"ts":1652260620000,"o":31150,"h":31150,"l":31089.5,"c":31095.5,"v":67.385}
{"ts":1652260680000,"o":31095.5,"h":31150,"l":31071,"c":31147.5,"v":109.142}
{"ts":1652260740000,"o":31147.5,"h":31185.5,"l":31124,"c":31162,"v":111.344}
{"ts":1652260800000,"o":31162,"h":31211,"l":31157.5,"c":31178.5,"v":93.891}
{"ts":1652260860000,"o":31178.5,"h":31262,"l":31178.5,"c":31258.5,"v":175.287}
{"ts":1652260920000,"o":31258.5,"h":31277.5,"l":31241,"c":31241,"v":88.942}
{"ts":1652260980000,"o":31241,"h":31297,"l":31237,"c":31257,"v":112.778}
{"ts":1652261040000,"o":31257,"h":31287.5,"l":31231.5,"c":31286,"v":128.549}
{"ts":1652261100000,"o":31286,"h":31385,"l":31283.5,"c":31353.5,"v":258.789}
{"ts":1652261160000,"o":31353.5,"h":31372.5,"l":31293,"c":31325.5,"v":83.083}
{"ts":1652261220000,"o":31325.5,"h":31377.5,"l":31310,"c":31372,"v":146.79}
{"ts":1652261280000,"o":31372,"h":31467.5,"l":31372,"c":31410,"v":441.795}
{"ts":1652261340000,"o":31410,"h":31457.5,"l":31403.5,"c":31403.5,"v":176.376}
{"ts":1652261400000,"o":31403.5,"h":31412.5,"l":31334,"c":31334,"v":179.45}
{"ts":1652261460000,"o":31334,"h":31375,"l":31334,"c":31356.5,"v":153.474}
{"ts":1652261520000,"o":31356.5,"h":31481.5,"l":31339.5,"c":31451,"v":217.474}
{"ts":1652261580000,"o":31451,"h":31555,"l":31442,"c":31481,"v":599.705}
{"ts":1652261640000,"o":31481,"h":31562,"l":31447,"c":31549.5,"v":164.336}
{"ts":1652261700000,"o":31549.5,"h":31610,"l":31506.5,"c":31610,"v":343.088}
{"ts":1652261760000,"o":31610,"h":31688.5,"l":31456,"c":31499.5,"v":528.82}
{"ts":1652261820000,"o":31499.5,"h":31576,"l":31388.5,"c":31561,"v":431.269}
{"ts":1652261880000,"o":31561,"h":31668,"l":31555,"c":31599,"v":260.577}
{"ts":1652261940000,"o":31599,"h":31657,"l":31564,"c":31580,"v":200.446}
{"ts":1652262000000,"o":31580,"h":31606.5,"l":31524,"c":31549,"v":195.943}
{"ts":1652262060000,"o":31549,"h":31558.5,"l":31495.5,"c":31531.5,"v":185.393}
{"ts":1652262120000,"o":31531.5,"h":31531.5,"l":31471,"c":31501,"v":145.925}
{"ts":1652262180000,"o":31501,"h":31545,"l":31484.5,"c":31518.5,"v":88.902}
{"ts":1652262240000,"o":31518.5,"h":31539.5,"l":31504.5,"c":31520,"v":99.835}
{"ts":1652262300000,"o":31520,"h":31549,"l":31482,"c":31520,"v":146.55}
{"ts":1652262360000,"o":31520,"h":31541,"l":31487.5,"c":31534.5,"v":124.407}
{"ts":1652262420000,"o":31534.5,"h":31589,"l":31518,"c":31560.5,"v":139.182}
{"ts":1652262480000,"o":31560.5,"h":31593,"l":31547,"c":31585.5,"v":72.921}
{"ts":1652262540000,"o":31585.5,"h":31653,"l":31585.5,"c":31619,"v":297.278}
{"ts":1652262600000,"o":31619,"h":31636,"l":31575,"c":31592,"v":139.966}
{"ts":1652262660000,"o":31592,"h":31614,"l":31555.5,"c":31584.5,"v":126.158}
{"ts":1652262720000,"o":31584.5,"h":31590,"l":31496.5,"c":31496.5,"v":436.37}
{"ts":1652262780000,"o":31496.5,"h":31580,"l":31496.5,"c":31574,"v":69.468}
{"ts":1652262840000,"o":31574,"h":31600,"l":31574,"c":31583.5,"v":59.04}
{"ts":1652262900000,"o":31583.5,"h":31598,"l":31546,"c":31564,"v":191.787}
{"ts":1652262960000,"o":31564,"h":31600,"l":31550,"c":31600,"v":38.994}
{"ts":1652263020000,"o":31600,"h":31626,"l":31584,"c":31618,"v":36.887}
{"ts":1652263080000,"o":31618,"h":31766,"l":31618,"c":31736.5,"v":477.492}
{"ts":1652263140000,"o":31736.5,"h":31741.5,"l":31690.5,"c":31725.5,"v":289.899}
{"ts":1652263200000,"o":31725.5,"h":31833.5,"l":31710,"c":31820,"v":387.006}
{"ts":1652263260000,"o":31820,"h":31870.5,"l":31708.5,"c":31746.5,"v":367.605}
{"ts":1652263320000,"o":31746.5,"h":31747,"l":31662,"c":31700,"v":235.808}
{"ts":1652263380000,"o":31700,"h":31700,"l":31633.5,"c":31634.5,"v":142.785}
{"ts":1652263440000,"o":31634.5,"h":31681.5,"l":31633.5,"c":31662,"v":95.037}
{"ts":1652263500000,"o":31662,"h":31666,"l":31601,"c":31640,"v":169.242}
{"ts":1652263560000,"o":31640,"h":31647.5,"l":31602,"c":31602,"v":119.161}
{"ts":1652263620000,"o":31602,"h":31631,"l":31553.5,"c":31579.5,"v":262.501}
{"ts":1652263680000,"o":31579.5,"h":31618,"l":31555,"c":31600,"v":167.78}
{"ts":1652263740000,"o":31600,"h":31677,"l":31588,"c":31668,"v":113.516}
{"ts":1652263800000,"o":31668,"h":31721,"l":31657.5,"c":31709.5,"v":179.11}
{"ts":1652263860000,"o":31709.5,"h":32230,"l":31709.5,"c":32008,"v":2276.874}
{"ts":1652263920000,"o":32008,"h":32171.5,"l":31976.5,"c":32055,"v":732.647}
{"ts":1652263980000,"o":32055,"h":32124,"l":31964,"c":32009,"v":604.391}
{"ts":1652264040000,"o":32009,"h":32040.5,"l":31840.5,"c":32031,"v":570.807}
{"ts":1652264100000,"o":32031,"h":32097,"l":31852.5,"c":31853,"v":413.611}
{"ts":1652264160000,"o":31853,"h":31955,"l":31853,"c":31873.5,"v":210.704}
{"ts":1652264220000,"o":31873.5,"h":31942.5,"l":31870,"c":31913,"v":183.967}
{"ts":1652264280000,"o":31913,"h":31949,"l":31890.5,"c":31892,"v":67.998}
{"ts":1652264340000,"o":31892,"h":31901.5,"l":31802.5,"c":31802.5,"v":282.725}
{"ts":1652264400000,"o":31802.5,"h":31875,"l":31802.5,"c":31836.5,"v":97.897}
{"ts":1652264460000,"o":31836.5,"h":31837,"l":31785,"c":31822.5,"v":211.988}
{"ts":1652264520000,"o":31822.5,"h":31822.5,"l":31761,"c":31785.5,"v":123.679}
{"ts":1652264580000,"o":31785.5,"h":31850,"l":31714,"c":31825,"v":439.71}
{"ts":1652264640000,"o":31825,"h":31860,"l":31732.5,"c":31753,"v":206.543}
{"ts":1652264700000,"o":31753,"h":31765,"l":31682,"c":31694.5,"v":194.701}
{"ts":1652264760000,"o":31694.5,"h":31748,"l":31691,"c":31731.5,"v":170.623}
{"ts":1652264820000,"o":31731.5,"h":31750,"l":31709.5,"c":31722,"v":171.607}
{"ts":1652264880000,"o":31722,"h":31755,"l":31716,"c":31736.5,"v":91.218}
{"ts":1652264940000,"o":31736.5,"h":31743.5,"l":31687.5,"c":31688,"v":87.607}
{"ts":1652265000000,"o":31688,"h":31715,"l":31662,"c":31682.5,"v":132.624}
{"ts":1652265060000,"o":31682.5,"h":31754.5,"l":31682,"c":31744.5,"v":70.405}
{"ts":1652265120000,"o":31744.5,"h":31766.5,"l":31732,"c":31758,"v":102.212}
{"ts":1652265180000,"o":31758,"h":31835.5,"l":31739.5,"c":31800,"v":288.859}
{"ts":1652265240000,"o":31800,"h":31800,"l":31755,"c":31760.5,"v":51.876}
{"ts":1652265300000,"o":31760.5,"h":31817.5,"l":31760.5,"c":31810,"v":36.04}
{"ts":1652265360000,"o":31810,"h":31854,"l":31760.5,"c":31765,"v":97.367}
{"ts":1652265420000,"o":31765,"h":31784.5,"l":31713,"c":31722.5,"v":105.875}
{"ts":1652265480000,"o":31722.5,"h":31785,"l":31722.5,"c":31772,"v":47.788}
{"ts":1652265540000,"o":31772,"h":31783,"l":31740,"c":31776,"v":63.269}
{"ts":1652265600000,"o":31776,"h":31776.5,"l":31699.5,"c":31700,"v":64.755}
{"ts":1652265660000,"o":31700,"h":31760.5,"l":31699.5,"c":31754.5,"v":49.883}
{"ts":1652265720000,"o":31754.5,"h":31813.5,"l":31754.5,"c":31780.5,"v":41.872}
{"ts":1652265780000,"o":31780.5,"h":31787.5,"l":31728.5,"c":31749,"v":140.484}
{"ts":1652265840000,"o":31749,"h":31768,"l":31738,"c":31764.5,"v":21.008}
{"ts":1652265900000,"o":31764.5,"h":31838.5,"l":31752.5,"c":31752.5,"v":171.79}
{"ts":1652265960000,"o":31752.5,"h":31772.5,"l":31736,"c":31772.5,"v":90.009}
{"ts":1652266020000,"o":31772.5,"h":31890,"l":31772.5,"c":31870,"v":292.436}
{"ts":1652266080000,"o":31870,"h":31873.5,"l":31817.5,"c":31846,"v":193.966}
{"ts":1652266140000,"o":31846,"h":31863,"l":31830.5,"c":31838.5,"v":62.665}
{"ts":1652266200000,"o":31838.5,"h":31874.5,"l":31838,"c":31861,"v":47.055}
{"ts":1652266260000,"o":31861,"h":31965,"l":31861,"c":31871.5,"v":256.511}
{"ts":1652266320000,"o":31871.5,"h":31927.5,"l":31869,"c":31905,"v":91.309}
{"ts":1652266380000,"o":31905,"h":31922.5,"l":31892.5,"c":31902,"v":158.256}
{"ts":1652266440000,"o":31902,"h":32053.5,"l":31895,"c":32039,"v":538.09}
{"ts":1652266500000,"o":32039,"h":32045.5,"l":31929.5,"c":31940,"v":128.23}
{"ts":1652266560000,"o":31940,"h":31969.5,"l":31865,"c":31865.5,"v":147.951}
{"ts":1652266620000,"o":31865.5,"h":31916.5,"l":31840,"c":31914,"v":126.991}
{"ts":1652266680000,"o":31914,"h":31914,"l":31845,"c":31846.5,"v":106.809}
{"ts":1652266740000,"o":31846.5,"h":31848,"l":31805,"c":31822,"v":90.799}
{"ts":1652266800000,"o":31822,"h":31830,"l":31764,"c":31773,"v":141.985}
{"ts":1652266860000,"o":31773,"h":31773,"l":31705,"c":31713,"v":184.59}
{"ts":1652266920000,"o":31713,"h":31724,"l":31655.5,"c":31663.5,"v":181.693}
{"ts":1652266980000,"o":31663.5,"h":31689.5,"l":31586.5,"c":31586.5,"v":297.907}
{"ts":1652267040000,"o":31586.5,"h":31655,"l":31565,"c":31583,"v":293.684}
{"ts":1652267100000,"o":31583,"h":31583.5,"l":31459,"c":31474.5,"v":505.002}
{"ts":1652267160000,"o":31474.5,"h":31570,"l":31460,"c":31511.5,"v":213.51}
{"ts":1652267220000,"o":31511.5,"h":31640.5,"l":31504,"c":31619.5,"v":236.688}
{"ts":1652267280000,"o":31619.5,"h":31675.5,"l":31604,"c":31667,"v":144.889}
{"ts":1652267340000,"o":31667,"h":31744.5,"l":31667,"c":31724,"v":189.704}
{"ts":1652267400000,"o":31724,"h":31780,"l":31664,"c":31671,"v":390.523}
{"ts":1652267460000,"o":31671,"h":31820,"l":31671,"c":31806,"v":307.207}
{"ts":1652267520000,"o":31806,"h":31838,"l":31777.5,"c":31807,"v":129.209}
{"ts":1652267580000,"o":31807,"h":31864,"l":31800,"c":31861.5,"v":192.823}
{"ts":1652267640000,"o":31861.5,"h":31891.5,"l":31840,"c":31842.5,"v":103.676}
{"ts":1652267700000,"o":31842.5,"h":31842.5,"l":31732.5,"c":31743.5,"v":186.762}
{"ts":1652267760000,"o":31743.5,"h":31747.5,"l":31689,"c":31711.5,"v":67.227}
{"ts":1652267820000,"o":31711.5,"h":31724,"l":31685,"c":31722,"v":60.764}
{"ts":1652267880000,"o":31722,"h":31790,"l":31716.5,"c":31723.5,"v":119.694}
{"ts":1652267940000,"o":31723.5,"h":31768,"l":31690,"c":31765.5,"v":118.751}
{"ts":1652268000000,"o":31765.5,"h":31775,"l":31690.5,"c":31719.5,"v":123.075}
{"ts":1652268060000,"o":31719.5,"h":31756.5,"l":31716.5,"c":31728,"v":61.608}
{"ts":1652268120000,"o":31728,"h":31760,"l":31700,"c":31757.5,"v":58.276}
{"ts":1652268180000,"o":31757.5,"h":31770,"l":31659.5,"c":31666.5,"v":65.056}
{"ts":1652268240000,"o":31666.5,"h":31699,"l":31666.5,"c":31674,"v":54.1}
{"ts":1652268300000,"o":31674,"h":31686,"l":31607,"c":31675,"v":195.029}
{"ts":1652268360000,"o":31675,"h":31675,"l":31608.5,"c":31608.5,"v":132.655}
{"ts":1652268420000,"o":31608.5,"h":31614.5,"l":31560.5,"c":31593.5,"v":224.755}
{"ts":1652268480000,"o":31593.5,"h":31594,"l":31536,"c":31570,"v":128.199}
{"ts":1652268540000,"o":31570,"h":31618.5,"l":31569.5,"c":31616,"v":69.764}
{"ts":1652268600000,"o":31616,"h":31630,"l":31587.5,"c":31591.5,"v":28.144}
{"ts":1652268660000,"o":31591.5,"h":31601,"l":31554,"c":31589,"v":48.489}
{"ts":1652268720000,"o":31589,"h":31636,"l":31575,"c":31625.5,"v":39.508}
{"ts":1652268780000,"o":31625.5,"h":31682,"l":31625,"c":31667,"v":187.668}
{"ts":1652268840000,"o":31667,"h":31673,"l":31615,"c":31627.5,"v":52.697}
{"ts":1652268900000,"o":31627.5,"h":31711,"l":31627.5,"c":31683,"v":58.226}
{"ts":1652268960000,"o":31683,"h":31690,"l":31642,"c":31662.5,"v":83.444}
{"ts":1652269020000,"o":31662.5,"h":31681,"l":31622.5,"c":31666.5,"v":31.336}
{"ts":1652269080000,"o":31666.5,"h":31700,"l":31666.5,"c":31694.5,"v":59.287}
{"ts":1652269140000,"o":31694.5,"h":31700,"l":31624.5,"c":31652,"v":97.947}
{"ts":1652269200000,"o":31652,"h":31652,"l":31607.5,"c":31632,"v":38.519}
{"ts":1652269260000,"o":31632,"h":31659.5,"l":31590,"c":31610,"v":112.693}
{"ts":1652269320000,"o":31610,"h":31619,"l":31590.5,"c":31603.5,"v":33.412}
{"ts":1652269380000,"o":31603.5,"h":31614,"l":31553.5,"c":31573,"v":69.989}
{"ts":1652269440000,"o":31573,"h":31594,"l":31534,"c":31547,"v":72.315}
{"ts":1652269500000,"o":31547,"h":31589.5,"l":31540,"c":31574,"v":154.979}
{"ts":1652269560000,"o":31574,"h":31604,"l":31574,"c":31586,"v":67.026}
{"ts":1652269620000,"o":31586,"h":31614.5,"l":31571,"c":31604.5,"v":31.151}
{"ts":1652269680000,"o":31604.5,"h":31604.5,"l":31477,"c":31516,"v":321.794}
{"ts":1652269740000,"o":31516,"h":31533.5,"l":31484.5,"c":31500,"v":141.524}
{"ts":1652269800000,"o":31500,"h":31512,"l":31485,"c":31489,"v":100.407}
{"ts":1652269860000,"o":31489,"h":31557,"l":31480.5,"c":31532,"v":93.259}
{"ts":1652269920000,"o":31532,"h":31532,"l":31501.5,"c":31519,"v":38.784}
{"ts":1652269980000,"o":31519,"h":31519,"l":31473.5,"c":31482,"v":49.152}
{"ts":1652270040000,"o":31482,"h":31500,"l":31471.5,"c":31473,"v":102.799}
{"ts":1652270100000,"o":31473,"h":31495,"l":31459.5,"c":31473.5,"v":89.907}
{"ts":1652270160000,"o":31473.5,"h":31559.5,"l":31468.5,"c":31500,"v":128.045}
{"ts":1652270220000,"o":31500,"h":31504,"l":31450.5,"c":31482,"v":82.139}
{"ts":1652270280000,"o":31482,"h":31513.5,"l":31470,"c":31492,"v":60.064}
{"ts":1652270340000,"o":31492,"h":31522.5,"l":31479.5,"c":31515.5,"v":69.951}
{"ts":1652270400000,"o":31515.5,"h":31517,"l":31426.5,"c":31455,"v":196.335}
{"ts":1652270460000,"o":31455,"h":31485.5,"l":31451,"c":31451.5,"v":114.571}
{"ts":1652270520000,"o":31451.5,"h":31499,"l":31438.5,"c":31482.5,"v":95.306}
{"ts":1652270580000,"o":31482.5,"h":31588,"l":31482.5,"c":31572,"v":248.622}
{"ts":1652270640000,"o":31572,"h":31631.5,"l":31571.5,"c":31604.5,"v":192.786}
{"ts":1652270700000,"o":31604.5,"h":31658.5,"l":31587.5,"c":31615,"v":144.74}
{"ts":1652270760000,"o":31615,"h":31615.5,"l":31567.5,"c":31597.5,"v":133.428}
{"ts":1652270820000,"o":31597.5,"h":31719.5,"l":31597,"c":31657.5,"v":154.807}
{"ts":1652270880000,"o":31657.5,"h":31707,"l":31655,"c":31707,"v":102.867}
{"ts":1652270940000,"o":31707,"h":31771,"l":31633,"c":31633,"v":141.163}
{"ts":1652271000000,"o":31633,"h":31666,"l":31595.5,"c":31603,"v":119.036}
{"ts":1652271060000,"o":31603,"h":31657.5,"l":31603,"c":31627.5,"v":91.195}
{"ts":1652271120000,"o":31627.5,"h":31670,"l":31620.5,"c":31657,"v":37.704}
{"ts":1652271180000,"o":31657,"h":31712,"l":31657,"c":31658.5,"v":82.173}
{"ts":1652271240000,"o":31658.5,"h":31658.5,"l":31607.5,"c":31630.5,"v":70.583}
{"ts":1652271300000,"o":31630.5,"h":31667.5,"l":31596,"c":31596,"v":75.694}
{"ts":1652271360000,"o":31596,"h":31596.5,"l":31550,"c":31550.5,"v":53.406}
{"ts":1652271420000,"o":31550.5,"h":31565,"l":31525.5,"c":31537.5,"v":106.013}
{"ts":1652271480000,"o":31537.5,"h":31549,"l":31468,"c":31470.5,"v":180.721}
{"ts":1652271540000,"o":31470.5,"h":31475,"l":31406,"c":31446,"v":286.238}
{"ts":1652271600000,"o":31446,"h":31446.5,"l":31365.5,"c":31372,"v":408.777}
{"ts":1652271660000,"o":31372,"h":31460,"l":31360,"c":31385,"v":143.306}
{"ts":1652271720000,"o":31385,"h":31478,"l":31355,"c":31466.5,"v":132.307}
{"ts":1652271780000,"o":31466.5,"h":31488,"l":31404.5,"c":31481,"v":62.527}
{"ts":1652271840000,"o":31481,"h":31502,"l":31448.5,"c":31502,"v":75.456}
{"ts":1652271900000,"o":31502,"h":31648,"l":31501.5,"c":31592.5,"v":202.842}
{"ts":1652271960000,"o":31592.5,"h":31750,"l":31579,"c":31656.5,"v":253.383}
{"ts":1652272020000,"o":31656.5,"h":31708,"l":31636,"c":31645,"v":155.747}
{"ts":1652272080000,"o":31645,"h":31676,"l":31613,"c":31639.5,"v":187.708}
{"ts":1652272140000,"o":31639.5,"h":31680,"l":31549,"c":31550,"v":266.159}
{"ts":1652272200000,"o":31550,"h":31550,"l":31052,"c":31183.5,"v":2344.748}
{"ts":1652272260000,"o":31183.5,"h":31228.5,"l":30810,"c":30939.5,"v":1919.724}
{"ts":1652272320000,"o":30939.5,"h":30940,"l":30664,"c":30671.5,"v":1229.8}
{"ts":1652272380000,"o":30671.5,"h":30955.5,"l":30559,"c":30854.5,"v":1333.385}
{"ts":1652272440000,"o":30854.5,"h":30888.5,"l":30550,"c":30591,"v":1016.983}
{"ts":1652272500000,"o":30591,"h":30697,"l":30550,"c":30686,"v":640.442}
{"ts":1652272560000,"o":30686,"h":30778.5,"l":30644,"c":30714,"v":714.556}
{"ts":1652272620000,"o":30714,"h":30770,"l":30604,"c":30644.5,"v":710.918}
{"ts":1652272680000,"o":30644.5,"h":30657,"l":30428,"c":30507.5,"v":1200.143}
{"ts":1652272740000,"o":30507.5,"h":30507.5,"l":30340,"c":30357,"v":912.316}
{"ts":1652272800000,"o":30357,"h":30460,"l":30215,"c":30356,"v":1381.643}
{"ts":1652272860000,"o":30356,"h":30361,"l":30098.5,"c":30104.5,"v":1264.641}
{"ts":1652272920000,"o":30104.5,"h":30174,"l":29971,"c":30059,"v":1155.95}
{"ts":1652272980000,"o":30059,"h":30253,"l":30059,"c":30223.5,"v":869.168}
{"ts":1652273040000,"o":30223.5,"h":30350,"l":30168,"c":30238.5,"v":822.386}
{"ts":1652273100000,"o":30238.5,"h":30258.5,"l":30115,"c":30176.5,"v":784.485}
{"ts":1652273160000,"o":30176.5,"h":30244,"l":30129,"c":30149.5,"v":546.678}
{"ts":1652273220000,"o":30149.5,"h":30190,"l":29857,"c":29967,"v":1625.358}
{"ts":1652273280000,"o":29967,"h":29969.5,"l":29800,"c":29824,"v":1341.487}
{"ts":1652273340000,"o":29824,"h":29889,"l":29550,"c":29550.5,"v":1990.672}
{"ts":1652273400000,"o":29550.5,"h":29634.5,"l":29365.5,"c":29419.5,"v":2100.336}
{"ts":1652273460000,"o":29419.5,"h":29455,"l":29000,"c":29081,"v":2471.22}
{"ts":1652273520000,"o":29081,"h":29628,"l":29056.5,"c":29485.5,"v":2506.531}
{"ts":1652273580000,"o":29485.5,"h":29948.5,"l":29468.5,"c":29777,"v":2070.102}
{"ts":1652273640000,"o":29777,"h":29848,"l":29403,"c":29607,"v":1778.778}
{"ts":1652273700000,"o":29607,"h":29711,"l":29419,"c":29424.5,"v":1704.641}
{"ts":1652273760000,"o":29424.5,"h":29424.5,"l":29102,"c":29254.5,"v":1893.373}
{"ts":1652273820000,"o":29254.5,"h":29317,"l":29100.5,"c":29160,"v":1433.403}
{"ts":1652273880000,"o":29160,"h":29500,"l":29100,"c":29213,"v":1737.55}
{"ts":1652273940000,"o":29213,"h":29400,"l":29152.5,"c":29294,"v":1156.787}
{"ts":1652274000000,"o":29294,"h":29385.5,"l":29150,"c":29179.5,"v":940.866}
{"ts":1652274060000,"o":29179.5,"h":29283,"l":29138,"c":29217,"v":717.677}
{"ts":1652274120000,"o":29217,"h":29622,"l":29216.5,"c":29551.5,"v":1237.058}
{"ts":1652274180000,"o":29551.5,"h":29557,"l":29366,"c":29433,"v":667.061}
{"ts":1652274240000,"o":29433,"h":29477.5,"l":29272.5,"c":29400,"v":637.979}
{"ts":1652274300000,"o":29400,"h":29540,"l":29343,"c":29501,"v":768.181}
{"ts":1652274360000,"o":29501,"h":29588,"l":29434.5,"c":29454,"v":861.119}
{"ts":1652274420000,"o":29454,"h":29542.5,"l":29441.5,"c":29450.5,"v":891.758}
{"ts":1652274480000,"o":29450.5,"h":29519.5,"l":29402.5,"c":29498.5,"v":580.841}
{"ts":1652274540000,"o":29498.5,"h":29516,"l":29343,"c":29402,"v":663.665}
{"ts":1652274600000,"o":29402,"h":29493,"l":29356,"c":29430,"v":427.267}
{"ts":1652274660000,"o":29430,"h":29568.5,"l":29429.5,"c":29472,"v":694.003}
{"ts":1652274720000,"o":29472,"h":29521.5,"l":29387,"c":29417.5,"v":551.507}
{"ts":1652274780000,"o":29417.5,"h":29432.5,"l":29200,"c":29260.5,"v":940.738}
{"ts":1652274840000,"o":29260.5,"h":29387,"l":29203.5,"c":29269,"v":861.619}
{"ts":1652274900000,"o":29269,"h":29318.5,"l":29180,"c":29220.5,"v":578.045}
{"ts":1652274960000,"o":29220.5,"h":29388,"l":29205,"c":29358.5,"v":583.322}
{"ts":1652275020000,"o":29358.5,"h":29458.5,"l":29286,"c":29393,"v":516.115}
{"ts":1652275080000,"o":29393,"h":29600,"l":29393,"c":29546.5,"v":952.409}
{"ts":1652275140000,"o":29546.5,"h":29614,"l":29502.5,"c":29567,"v":534.195}
{"ts":1652275200000,"o":29567,"h":29999,"l":29556,"c":29992,"v":1481.299}
{"ts":1652275260000,"o":29992,"h":30088.5,"l":29826,"c":30048.5,"v":1701.44}
{"ts":1652275320000,"o":30048.5,"h":30058,"l":29612.5,"c":29763.5,"v":1249.994}
{"ts":1652275380000,"o":29763.5,"h":29960,"l":29763.5,"c":29825.5,"v":761.59}
{"ts":1652275440000,"o":29825.5,"h":29916.5,"l":29679.5,"c":29755,"v":701.302}
{"ts":1652275500000,"o":29755,"h":29783.5,"l":29672.5,"c":29688,"v":484.63}
{"ts":1652275560000,"o":29688,"h":29821,"l":29644,"c":29683,"v":530.753}
{"ts":1652275620000,"o":29683,"h":29792,"l":29675.5,"c":29693.5,"v":425.242}
{"ts":1652275680000,"o":29693.5,"h":29941,"l":29680,"c":29934,"v":556.739}
{"ts":1652275740000,"o":29934,"h":29949.5,"l":29792.5,"c":29827.5,"v":611.465}
{"ts":1652275800000,"o":29827.5,"h":29869.5,"l":29700,"c":29799.5,"v":489.61}
{"ts":1652275860000,"o":29799.5,"h":30094.5,"l":29745.5,"c":30014,"v":1075.664}
{"ts":1652275920000,"o":30014,"h":30067,"l":29822,"c":29893.5,"v":677.886}
{"ts":1652275980000,"o":29893.5,"h":29922,"l":29684.5,"c":29713.5,"v":711.908}
{"ts":1652276040000,"o":29713.5,"h":29725.5,"l":29436.5,"c":29536.5,"v":1182.535}
{"ts":1652276100000,"o":29536.5,"h":29797.5,"l":29454.5,"c":29670.5,"v":828.963}
{"ts":1652276160000,"o":29670.5,"h":29670.5,"l":29500,"c":29556,"v":765.512}
{"ts":1652276220000,"o":29556,"h":29730,"l":29510,"c":29678.5,"v":674.575}
{"ts":1652276280000,"o":29678.5,"h":29779,"l":29630,"c":29710,"v":482.67}
{"ts":1652276340000,"o":29710,"h":29790,"l":29688.5,"c":29779,"v":249.062}
{"ts":1652276400000,"o":29779,"h":29810,"l":29641.5,"c":29695,"v":445.867}
{"ts":1652276460000,"o":29695,"h":30000,"l":29678.5,"c":29970.5,"v":733.62}
{"ts":1652276520000,"o":29970.5,"h":30049,"l":29851.5,"c":29942,"v":774.616}
{"ts":1652276580000,"o":29942,"h":30087.5,"l":29939.5,"c":30080.5,"v":582.048}
{"ts":1652276640000,"o":30080.5,"h":30772,"l":30027.5,"c":30606.5,"v":3215.037}
{"ts":1652276700000,"o":30606.5,"h":31041.5,"l":30310,"c":30903.5,"v":2505.788}
{"ts":1652276760000,"o":30903.5,"h":31021,"l":30756.5,"c":30939,"v":1692.72}
{"ts":1652276820000,"o":30939,"h":30996.5,"l":30735,"c":30856,"v":903.067}
{"ts":1652276880000,"o":30856,"h":30946,"l":30778.5,"c":30900.5,"v":714.638}
{"ts":1652276940000,"o":30900.5,"h":31907.5,"l":30889,"c":31731,"v":2658.579}
{"ts":1652277000000,"o":31731,"h":31908,"l":31241,"c":31281,"v":1687.593}
{"ts":1652277060000,"o":31281,"h":31471,"l":31033,"c":31156.5,"v":1175.778}
{"ts":1652277120000,"o":31156.5,"h":31323,"l":31098,"c":31246.5,"v":778.478}
{"ts":1652277180000,"o":31246.5,"h":31299.5,"l":31156.5,"c":31271,"v":634.449}
{"ts":1652277240000,"o":31271,"h":31283.5,"l":31069,"c":31199.5,"v":718.916}
{"ts":1652277300000,"o":31199.5,"h":31205.5,"l":31000.5,"c":31004.5,"v":683.242}
{"ts":1652277360000,"o":31004.5,"h":31028,"l":30753,"c":30942.5,"v":811.333}
{"ts":1652277420000,"o":30942.5,"h":31150,"l":30823,"c":31127.5,"v":590.755}
{"ts":1652277480000,"o":31127.5,"h":31274.5,"l":31075.5,"c":31159,"v":523.062}
{"ts":1652277540000,"o":31159,"h":31221.5,"l":31057,"c":31211.5,"v":286.059}
{"ts":1652277600000,"o":31211.5,"h":31440,"l":31115,"c":31414.5,"v":726.742}
{"ts":1652277660000,"o":31414.5,"h":31496.5,"l":31245,"c":31245,"v":647.532}
{"ts":1652277720000,"o":31245,"h":31299.5,"l":31112,"c":31123,"v":401.691}
{"ts":1652277780000,"o":31123,"h":31324,"l":31115,"c":31323.5,"v":383.881}
{"ts":1652277840000,"o":31323.5,"h":31400,"l":31258,"c":31330.5,"v":478.522}
{"ts":1652277900000,"o":31330.5,"h":31341,"l":31132.5,"c":31218,"v":405.288}
{"ts":1652277960000,"o":31218,"h":31377.5,"l":31200,"c":31300,"v":327.825}
{"ts":1652278020000,"o":31300,"h":31529.5,"l":31300,"c":31500,"v":805.861}
{"ts":1652278080000,"o":31500,"h":31530.5,"l":31336.5,"c":31416.5,"v":351.92}
{"ts":1652278140000,"o":31416.5,"h":31429,"l":31165,"c":31165.5,"v":519.883}
{"ts":1652278200000,"o":31165.5,"h":31200.5,"l":31000,"c":31094,"v":663.71}
{"ts":1652278260000,"o":31094,"h":31112.5,"l":30735.5,"c":30816,"v":966.966}
{"ts":1652278320000,"o":30816,"h":30968,"l":30751,"c":30818,"v":654.658}
{"ts":1652278380000,"o":30818,"h":30881.5,"l":30711.5,"c":30731.5,"v":427.156}
{"ts":1652278440000,"o":30731.5,"h":30985,"l":30672.5,"c":30815,"v":920.857}
{"ts":1652278500000,"o":30815,"h":30925,"l":30765,"c":30907.5,"v":383.099}
{"ts":1652278560000,"o":30907.5,"h":30977,"l":30802,"c":30822.5,"v":535.006}
{"ts":1652278620000,"o":30822.5,"h":31200,"l":30822.5,"c":31074,"v":756.631}
{"ts":1652278680000,"o":31074,"h":31145.5,"l":30957.5,"c":31059.5,"v":395.866}
{"ts":1652278740000,"o":31059.5,"h":31072,"l":30985,"c":31064.5,"v":203.051}
{"ts":1652278800000,"o":31064.5,"h":31134,"l":31013,"c":31035.5,"v":282.115}
{"ts":1652278860000,"o":31035.5,"h":31195.5,"l":31000,"c":31164.5,"v":303.758}
{"ts":1652278920000,"o":31164.5,"h":31330,"l":31126,"c":31294.5,"v":353.1}
{"ts":1652278980000,"o":31294.5,"h":31295,"l":31163.5,"c":31209.5,"v":264.673}
{"ts":1652279040000,"o":31209.5,"h":31332.5,"l":31181.5,"c":31332.5,"v":424.384}
{"ts":1652279100000,"o":31332.5,"h":31391,"l":31205,"c":31219,"v":283.667}
{"ts":1652279160000,"o":31219,"h":31365,"l":31162.5,"c":31300,"v":291.873}
{"ts":1652279220000,"o":31300,"h":31309,"l":31231,"c":31293,"v":192.442}
{"ts":1652279280000,"o":31293,"h":31301,"l":31202,"c":31250.5,"v":220.988}
{"ts":1652279340000,"o":31250.5,"h":31350,"l":31113.5,"c":31131.5,"v":304.456}
{"ts":1652279400000,"o":31131.5,"h":31300,"l":31131.5,"c":31248.5,"v":275.156}
{"ts":1652279460000,"o":31248.5,"h":31248.5,"l":31150,"c":31206.5,"v":178.904}
{"ts":1652279520000,"o":31206.5,"h":31274.5,"l":31138,"c":31259,"v":155.522}
{"ts":1652279580000,"o":31259,"h":31323,"l":31234.5,"c":31295,"v":171.783}
{"ts":1652279640000,"o":31295,"h":31484,"l":31255,"c":31468.5,"v":393.516}
{"ts":1652279700000,"o":31468.5,"h":31487.5,"l":31308,"c":31346,"v":405.819}
{"ts":1652279760000,"o":31346,"h":31477,"l":31324,"c":31408.5,"v":165.599}
{"ts":1652279820000,"o":31408.5,"h":31536,"l":31369,"c":31524.5,"v":290.627}
{"ts":1652279880000,"o":31524.5,"h":31700,"l":31524,"c":31632.5,"v":546.37}
{"ts":1652279940000,"o":31632.5,"h":31633,"l":31457.5,"c":31562,"v":421.057}
{"ts":1652280000000,"o":31562,"h":31600,"l":31505.5,"c":31568,"v":186.144}
{"ts":1652280060000,"o":31568,"h":31575,"l":31435.5,"c":31544,"v":263.644}
{"ts":1652280120000,"o":31544,"h":31549.5,"l":31476.5,"c":31500,"v":195.996}
{"ts":1652280180000,"o":31500,"h":31653.5,"l":31446,"c":31612,"v":388.73}
{"ts":1652280240000,"o":31612,"h":31750,"l":31558.5,"c":31746,"v":414.512}
{"ts":1652280300000,"o":31746,"h":31987,"l":31721.5,"c":31853,"v":1234.624}
{"ts":1652280360000,"o":31853,"h":32060,"l":31751.5,"c":31778.5,"v":1047.714}
{"ts":1652280420000,"o":31778.5,"h":31800,"l":31600.5,"c":31600.5,"v":581.907}
{"ts":1652280480000,"o":31600.5,"h":31732.5,"l":31578,"c":31663.5,"v":249.237}
{"ts":1652280540000,"o":31663.5,"h":31683,"l":31542.5,"c":31599.5,"v":207.085}
{"ts":1652280600000,"o":31599.5,"h":31599.5,"l":31512,"c":31573.5,"v":220.535}
{"ts":1652280660000,"o":31573.5,"h":31644.5,"l":31495,"c":31569.5,"v":353.963}
{"ts":1652280720000,"o":31569.5,"h":31592,"l":31358,"c":31426.5,"v":545.751}
{"ts":1652280780000,"o":31426.5,"h":31498.5,"l":31373.5,"c":31461.5,"v":287.764}
{"ts":1652280840000,"o":31461.5,"h":31550.5,"l":31425.5,"c":31521,"v":280.621}
{"ts":1652280900000,"o":31521,"h":31573,"l":31473,"c":31524,"v":246.347}
{"ts":1652280960000,"o":31524,"h":31634,"l":31524,"c":31597,"v":229.178}
{"ts":1652281020000,"o":31597,"h":31632.5,"l":31571.5,"c":31605,"v":118.001}
{"ts":1652281080000,"o":31605,"h":31787,"l":31604.5,"c":31752,"v":465.612}
{"ts":1652281140000,"o":31752,"h":31809,"l":31690,"c":31808,"v":297.49}
{"ts":1652281200000,"o":31808,"h":31835.5,"l":31644,"c":31684.5,"v":356.616}
{"ts":1652281260000,"o":31684.5,"h":31748,"l":31613,"c":31619.5,"v":314.507}
{"ts":1652281320000,"o":31619.5,"h":31638.5,"l":31475,"c":31504,"v":257.777}
{"ts":1652281380000,"o":31504,"h":31669.5,"l":31463,"c":31634.5,"v":281.211}
{"ts":1652281440000,"o":31634.5,"h":31688.5,"l":31552,"c":31580.5,"v":162.089}
{"ts":1652281500000,"o":31580.5,"h":31589.5,"l":31462.5,"c":31475,"v":136.684}
{"ts":1652281560000,"o":31475,"h":31485,"l":31353,"c":31401.5,"v":207.863}
{"ts":1652281620000,"o":31401.5,"h":31454.5,"l":31384.5,"c":31403.5,"v":127.493}
{"ts":1652281680000,"o":31403.5,"h":31485,"l":31391,"c":31456.5,"v":197.932}
{"ts":1652281740000,"o":31456.5,"h":31537,"l":31443,"c":31532.5,"v":156.495}
{"ts":1652281800000,"o":31532.5,"h":31567.5,"l":31491.5,"c":31529.5,"v":129.707}
{"ts":1652281860000,"o":31529.5,"h":31618,"l":31496,"c":31529.5,"v":172.947}
{"ts":1652281920000,"o":31529.5,"h":31536.5,"l":31378.5,"c":31387,"v":182.522}
{"ts":1652281980000,"o":31387,"h":31396,"l":31254.5,"c":31292,"v":420.58}
{"ts":1652282040000,"o":31292,"h":31350,"l":31261.5,"c":31306,"v":205.467}
{"ts":1652282100000,"o":31306,"h":31389.5,"l":31272.5,"c":31297,"v":182.697}
{"ts":1652282160000,"o":31297,"h":31297.5,"l":31158.5,"c":31229,"v":392.042}
{"ts":1652282220000,"o":31229,"h":31245,"l":31143,"c":31146.5,"v":259.335}
{"ts":1652282280000,"o":31146.5,"h":31220,"l":31105.5,"c":31200,"v":363.248}
{"ts":1652282340000,"o":31200,"h":31248,"l":31131,"c":31175,"v":202.465}
{"ts":1652282400000,"o":31175,"h":31310,"l":31160.5,"c":31277,"v":215.505}
{"ts":1652282460000,"o":31277,"h":31394,"l":31270,"c":31394,"v":174.505}
{"ts":1652282520000,"o":31394,"h":31434,"l":31280,"c":31299,"v":186.147}
{"ts":1652282580000,"o":31299,"h":31374,"l":31299,"c":31312.5,"v":62.077}
{"ts":1652282640000,"o":31312.5,"h":31312.5,"l":31250,"c":31282,"v":56.151}
{"ts":1652282700000,"o":31282,"h":31282,"l":31158,"c":31183.5,"v":153.422}
{"ts":1652282760000,"o":31183.5,"h":31292,"l":31183.5,"c":31207.5,"v":127.085}
{"ts":1652282820000,"o":31207.5,"h":31224,"l":31150,"c":31150,"v":209.486}
{"ts":1652282880000,"o":31150,"h":31262,"l":31150,"c":31228,"v":214.342}
{"ts":1652282940000,"o":31228,"h":31328,"l":31228,"c":31328,"v":153.319}
{"ts":1652283000000,"o":31328,"h":31340,"l":31217,"c":31299,"v":310.548}
{"ts":1652283060000,"o":31299,"h":31299,"l":31220,"c":31220,"v":60.278}
{"ts":1652283120000,"o":31220,"h":31225.5,"l":31130,"c":31195,"v":263.534}
{"ts":1652283180000,"o":31195,"h":31280,"l":31195,"c":31248.5,"v":62.173}
{"ts":1652283240000,"o":31248.5,"h":31296,"l":31240,"c":31240.5,"v":55.06}
{"ts":1652283300000,"o":31240.5,"h":31309.5,"l":31204.5,"c":31204.5,"v":81.84}
{"ts":1652283360000,"o":31204.5,"h":31204.5,"l":30989,"c":31187,"v":437.732}
{"ts":1652283420000,"o":31187,"h":31430,"l":31187,"c":31396.5,"v":459.315}
{"ts":1652283480000,"o":31396.5,"h":31519,"l":31362.5,"c":31415,"v":348.264}
{"ts":1652283540000,"o":31415,"h":31420,"l":31312.5,"c":31312.5,"v":135.614}
{"ts":1652283600000,"o":31312.5,"h":31428.5,"l":31276.5,"c":31373,"v":126.456}
{"ts":1652283660000,"o":31373,"h":31428,"l":31317.5,"c":31414,"v":61.51}
{"ts":1652283720000,"o":31414,"h":31439.5,"l":31265,"c":31289.5,"v":144.226}
{"ts":1652283780000,"o":31289.5,"h":31317,"l":31240,"c":31296,"v":104.427}
{"ts":1652283840000,"o":31296,"h":31330,"l":31230,"c":31230,"v":74.024}
{"ts":1652283900000,"o":31230,"h":31273,"l":31168.5,"c":31177,"v":124.049}
{"ts":1652283960000,"o":31177,"h":31212.5,"l":31070.5,"c":31110.5,"v":283.216}
{"ts":1652284020000,"o":31110.5,"h":31112.5,"l":31030,"c":31061,"v":236.108}
{"ts":1652284080000,"o":31061,"h":31127,"l":31061,"c":31088,"v":71.546}
{"ts":1652284140000,"o":31088,"h":31149,"l":31050,"c":31075,"v":142.616}
{"ts":1652284200000,"o":31075,"h":31136.5,"l":30968.5,"c":30981,"v":178.399}
{"ts":1652284260000,"o":30981,"h":31063.5,"l":30961,"c":31040,"v":172.229}
{"ts":1652284320000,"o":31040,"h":31068,"l":30980,"c":31000,"v":145.764}
{"ts":1652284380000,"o":31000,"h":31015,"l":30860,"c":30940.5,"v":494.289}
{"ts":1652284440000,"o":30940.5,"h":30940.5,"l":30823,"c":30887.5,"v":305.175}
{"ts":1652284500000,"o":30887.5,"h":30966,"l":30800,"c":30888,"v":543.915}
{"ts":1652284560000,"o":30888,"h":30906,"l":30759.5,"c":30829,"v":309.486}
{"ts":1652284620000,"o":30829,"h":30904,"l":30812.5,"c":30861.5,"v":189.408}
{"ts":1652284680000,"o":30861.5,"h":31051.5,"l":30861.5,"c":31006,"v":446.057}
{"ts":1652284740000,"o":31006,"h":31066,"l":30950,"c":30967.5,"v":161.26}
{"ts":1652284800000,"o":30967.5,"h":31043,"l":30900,"c":30900.5,"v":231.979}
{"ts":1652284860000,"o":30900.5,"h":31023,"l":30870,"c":30993.5,"v":209.315}
{"ts":1652284920000,"o":30993.5,"h":31129,"l":30961,"c":31120.5,"v":198.815}
{"ts":1652284980000,"o":31120.5,"h":31130,"l":30958.5,"c":31033.5,"v":122.933}
{"ts":1652285040000,"o":31033.5,"h":31043,"l":30876.5,"c":30911.5,"v":141.53}
{"ts":1652285100000,"o":30911.5,"h":31020,"l":30860.5,"c":31009.5,"v":142.016}
{"ts":1652285160000,"o":31009.5,"h":31019.5,"l":30900,"c":30915,"v":51.64}
{"ts":1652285220000,"o":30915,"h":30964,"l":30881,"c":30892,"v":88.277}
{"ts":1652285280000,"o":30892,"h":30930,"l":30872.5,"c":30872.5,"v":61.405}
{"ts":1652285340000,"o":30872.5,"h":30872.5,"l":30631,"c":30663,"v":1072.731}
{"ts":1652285400000,"o":30663,"h":30690.5,"l":30511,"c":30550.5,"v":803.917}
{"ts":1652285460000,"o":30550.5,"h":30614,"l":30505.5,"c":30557,"v":385.934}
{"ts":1652285520000,"o":30557,"h":30801.5,"l":30557,"c":30719,"v":640.302}
{"ts":1652285580000,"o":30719,"h":30744.5,"l":30580.5,"c":30723.5,"v":327.085}
{"ts":1652285640000,"o":30723.5,"h":30750,"l":30624.5,"c":30683,"v":141.671}
{"ts":1652285700000,"o":30683,"h":30766,"l":30640,"c":30652,"v":222.51}
{"ts":1652285760000,"o":30652,"h":30693.5,"l":30610,"c":30650,"v":156.009}
{"ts":1652285820000,"o":30650,"h":30743,"l":30640,"c":30735,"v":112.377}
{"ts":1652285880000,"o":30735,"h":30782.5,"l":30684.5,"c":30687.5,"v":110.894}
{"ts":1652285940000,"o":30687.5,"h":30692.5,"l":30530.5,"c":30540,"v":491.803}
{"ts":1652286000000,"o":30540,"h":30770.5,"l":30530,"c":30749,"v":274.325}
{"ts":1652286060000,"o":30749,"h":30840,"l":30678,"c":30678,"v":331.215}
{"ts":1652286120000,"o":30678,"h":30768,"l":30677.5,"c":30716,"v":279.007}
{"ts":1652286180000,"o":30716,"h":30921.5,"l":30700,"c":30855,"v":307.214}
{"ts":1652286240000,"o":30855,"h":30932,"l":30852.5,"c":30870,"v":221.947}
{"ts":1652286300000,"o":30870,"h":30919,"l":30790,"c":30812.5,"v":216.052}
{"ts":1652286360000,"o":30812.5,"h":30842.5,"l":30718,"c":30755,"v":151.915}
{"ts":1652286420000,"o":30755,"h":30766.5,"l":30677.5,"c":30684.5,"v":158.926}
{"ts":1652286480000,"o":30684.5,"h":30699,"l":30650,"c":30680,"v":183.39}
{"ts":1652286540000,"o":30680,"h":30680,"l":30572.5,"c":30610,"v":350.326}
{"ts":1652286600000,"o":30610,"h":30642.5,"l":30572,"c":30605.5,"v":144.415}
{"ts":1652286660000,"o":30605.5,"h":30738,"l":30600,"c":30676.5,"v":172.457}
{"ts":1652286720000,"o":30676.5,"h":30680.5,"l":30455,"c":30499,"v":351.591}
{"ts":1652286780000,"o":30499,"h":30612.5,"l":30499,"c":30553,"v":215.154}
{"ts":1652286840000,"o":30553,"h":30659,"l":30525,"c":30612.5,"v":259.899}
{"ts":1652286900000,"o":30612.5,"h":30771,"l":30590.5,"c":30727.5,"v":340.125}
{"ts":1652286960000,"o":30727.5,"h":30796.5,"l":30723.5,"c":30779,"v":255.464}
{"ts":1652287020000,"o":30779,"h":30779.5,"l":30640,"c":30700,"v":188.699}
{"ts":1652287080000,"o":30700,"h":30716,"l":30600,"c":30600.5,"v":176.009}
{"ts":1652287140000,"o":30600.5,"h":30740,"l":30600,"c":30651.5,"v":262.056}
{"ts":1652287200000,"o":30651.5,"h":30783,"l":30640,"c":30734.5,"v":244.723}
{"ts":1652287260000,"o":30734.5,"h":30739.5,"l":30670,"c":30734,"v":107.727}
{"ts":1652287320000,"o":30734,"h":30738.5,"l":30660,"c":30660.5,"v":62.819}
{"ts":1652287380000,"o":30660.5,"h":30694.5,"l":30558.5,"c":30584,"v":308.712}
{"ts":1652287440000,"o":30584,"h":30674,"l":30566.5,"c":30659.5,"v":156.541}
{"ts":1652287500000,"o":30659.5,"h":30667,"l":30567,"c":30583,"v":133.721}
{"ts":1652287560000,"o":30583,"h":30600,"l":30547.5,"c":30550.5,"v":150.23}
{"ts":1652287620000,"o":30550.5,"h":30572,"l":30515.5,"c":30526.5,"v":160.357}
{"ts":1652287680000,"o":30526.5,"h":30600,"l":30526.5,"c":30577.5,"v":115.489}
{"ts":1652287740000,"o":30577.5,"h":30634,"l":30574,"c":30600.5,"v":129.022}
{"ts":1652287800000,"o":30600.5,"h":30613,"l":30526.5,"c":30566.5,"v":113.688}
{"ts":1652287860000,"o":30566.5,"h":30569.5,"l":30530.5,"c":30535.5,"v":61.998}
{"ts":1652287920000,"o":30535.5,"h":30545,"l":30365.5,"c":30376,"v":464.652}
{"ts":1652287980000,"o":30376,"h":30440,"l":30283,"c":30433,"v":533.719}
{"ts":1652288040000,"o":30433,"h":30433,"l":30270,"c":30313.5,"v":216.578}
{"ts":1652288100000,"o":30313.5,"h":30364,"l":30241.5,"c":30272,"v":229.198}
{"ts":1652288160000,"o":30272,"h":30294,"l":30220,"c":30224,"v":145.186}
{"ts":1652288220000,"o":30224,"h":30274.5,"l":30200,"c":30274,"v":242.216}
{"ts":1652288280000,"o":30274,"h":30371.5,"l":30212.5,"c":30371.5,"v":246.435}
{"ts":1652288340000,"o":30371.5,"h":30410.5,"l":30302.5,"c":30332.5,"v":155.676}
{"ts":1652288400000,"o":30332.5,"h":30332.5,"l":30196.5,"c":30221,"v":260.689}
{"ts":1652288460000,"o":30221,"h":30296,"l":30180,"c":30293.5,"v":270.296}
{"ts":1652288520000,"o":30293.5,"h":30332,"l":30211.5,"c":30253,"v":403.207}
{"ts":1652288580000,"o":30253,"h":30318.5,"l":30235,"c":30254,"v":133.781}
{"ts":1652288640000,"o":30254,"h":30274.5,"l":30200,"c":30216,"v":125.992}
{"ts":1652288700000,"o":30216,"h":30230,"l":30167.5,"c":30194,"v":211.147}
{"ts":1652288760000,"o":30194,"h":30194,"l":30032,"c":30045,"v":659.014}
{"ts":1652288820000,"o":30045,"h":30262,"l":30042.5,"c":30207,"v":316.679}
{"ts":1652288880000,"o":30207,"h":30332.5,"l":30207,"c":30256,"v":403.1}
{"ts":1652288940000,"o":30256,"h":30272,"l":30144,"c":30197,"v":209.474}
{"ts":1652289000000,"o":30197,"h":30332.5,"l":30188,"c":30298.5,"v":213.289}
{"ts":1652289060000,"o":30298.5,"h":30326,"l":30239,"c":30294.5,"v":145.288}
{"ts":1652289120000,"o":30294.5,"h":30321,"l":30264.5,"c":30299.5,"v":96.071}
{"ts":1652289180000,"o":30299.5,"h":30299.5,"l":30248,"c":30291,"v":87.351}
{"ts":1652289240000,"o":30291,"h":30291,"l":30213.5,"c":30242.5,"v":95.97}
{"ts":1652289300000,"o":30242.5,"h":30330,"l":30218.5,"c":30318,"v":81.98}
{"ts":1652289360000,"o":30318,"h":30330,"l":30222,"c":30232.5,"v":187.702}
{"ts":1652289420000,"o":30232.5,"h":30292,"l":30222,"c":30282.5,"v":89.585}
{"ts":1652289480000,"o":30282.5,"h":30370,"l":30255,"c":30340.5,"v":146.439}
{"ts":1652289540000,"o":30340.5,"h":30376,"l":30259,"c":30356.5,"v":174.255}
{"ts":1652289600000,"o":30356.5,"h":30363,"l":30217.5,"c":30230.5,"v":85.109}
{"ts":1652289660000,"o":30230.5,"h":30265,"l":30137.5,"c":30239.5,"v":190.499}
{"ts":1652289720000,"o":30239.5,"h":30319.5,"l":30200,"c":30206,"v":321.173}
{"ts":1652289780000,"o":30206,"h":30226,"l":30095,"c":30128,"v":289.975}
{"ts":1652289840000,"o":30128,"h":30279,"l":30115,"c":30216.5,"v":244.726}
{"ts":1652289900000,"o":30216.5,"h":30234.5,"l":30155,"c":30155,"v":118.715}
{"ts":1652289960000,"o":30155,"h":30155,"l":30004,"c":30008.5,"v":465.378}
{"ts":1652290020000,"o":30008.5,"h":30139,"l":29900,"c":29962,"v":857.37}
{"ts":1652290080000,"o":29962,"h":29982.5,"l":29810,"c":29837.5,"v":586.306}
{"ts":1652290140000,"o":29837.5,"h":30013,"l":29792.5,"c":30005,"v":474.211}
{"ts":1652290200000,"o":30005,"h":30047,"l":29862,"c":29946,"v":359.295}
{"ts":1652290260000,"o":29946,"h":30050,"l":29934.5,"c":30044,"v":236.024}
{"ts":1652290320000,"o":30044,"h":30116,"l":30030,"c":30066,"v":268.207}
{"ts":1652290380000,"o":30066,"h":30091,"l":29922,"c":29949.5,"v":361.177}
{"ts":1652290440000,"o":29949.5,"h":30031,"l":29896,"c":29963.5,"v":363.19}
{"ts":1652290500000,"o":29963.5,"h":30007,"l":29900,"c":29900,"v":218.272}
{"ts":1652290560000,"o":29900,"h":29904.5,"l":29734,"c":29806,"v":646.588}
{"ts":1652290620000,"o":29806,"h":29806.5,"l":29700,"c":29762,"v":345.903}
{"ts":1652290680000,"o":29762,"h":29863,"l":29704.5,"c":29718,"v":310.084}
{"ts":1652290740000,"o":29718,"h":29735.5,"l":29555.5,"c":29707,"v":690.071}
{"ts":1652290800000,"o":29707,"h":29748.5,"l":29597.5,"c":29656,"v":403.28}
{"ts":1652290860000,"o":29656,"h":29685,"l":29545,"c":29606,"v":451.425}
{"ts":1652290920000,"o":29606,"h":29700,"l":29600,"c":29628,"v":271.914}
{"ts":1652290980000,"o":29628,"h":29651,"l":29560,"c":29603.5,"v":178.75}
{"ts":1652291040000,"o":29603.5,"h":29626.5,"l":29520,"c":29531,"v":304.266}
{"ts":1652291100000,"o":29531,"h":29600.5,"l":29436,"c":29515.5,"v":471.623}
{"ts":1652291160000,"o":29515.5,"h":29515.5,"l":29357,"c":29423.5,"v":671.198}
{"ts":1652291220000,"o":29423.5,"h":29762.5,"l":29423,"c":29700.5,"v":873.509}
{"ts":1652291280000,"o":29700.5,"h":29868,"l":29685,"c":29702,"v":665.52}
{"ts":1652291340000,"o":29702,"h":29870,"l":29702,"c":29826,"v":506.05}
{"ts":1652291400000,"o":29826,"h":30029.5,"l":29801.5,"c":30016.5,"v":563.559}
{"ts":1652291460000,"o":30016.5,"h":30368.5,"l":30001,"c":30147.5,"v":1992.677}
{"ts":1652291520000,"o":30147.5,"h":30247.5,"l":30126,"c":30135.5,"v":738.035}
{"ts":1652291580000,"o":30135.5,"h":30140,"l":29936.5,"c":30032.5,"v":649.47}
{"ts":1652291640000,"o":30032.5,"h":30032.5,"l":29857,"c":29913,"v":262.717}
{"ts":1652291700000,"o":29913,"h":30114,"l":29857.5,"c":29936,"v":627.388}
{"ts":1652291760000,"o":29936,"h":29936.5,"l":29783.5,"c":29848,"v":376.814}
{"ts":1652291820000,"o":29848,"h":29848,"l":29675.5,"c":29737,"v":494.768}
{"ts":1652291880000,"o":29737,"h":29840.5,"l":29682,"c":29755,"v":526.997}
{"ts":1652291940000,"o":29755,"h":29928,"l":29755,"c":29911.5,"v":410.893}
{"ts":1652292000000,"o":29911.5,"h":29969,"l":29838.5,"c":29906,"v":663.646}
{"ts":1652292060000,"o":29906,"h":30059,"l":29890.5,"c":29925,"v":411.821}
{"ts":1652292120000,"o":29925,"h":29946.5,"l":29766,"c":29851,"v":580.397}
{"ts":1652292180000,"o":29851,"h":29949,"l":29805,"c":29940.5,"v":307.369}
{"ts":1652292240000,"o":29940.5,"h":30034,"l":29916,"c":30012.5,"v":341.426}
{"ts":1652292300000,"o":30012.5,"h":30034,"l":29958,"c":30020,"v":194.397}
{"ts":1652292360000,"o":30020,"h":30039.5,"l":29850,"c":29850,"v":213.667}
{"ts":1652292420000,"o":29850,"h":29909,"l":29804.5,"c":29876.5,"v":219.757}
{"ts":1652292480000,"o":29876.5,"h":29978,"l":29811,"c":29825.5,"v":274.678}
{"ts":1652292540000,"o":29825.5,"h":29833.5,"l":29759,"c":29792,"v":259.781}
{"ts":1652292600000,"o":29792,"h":29884,"l":29736.5,"c":29843,"v":211.792}
{"ts":1652292660000,"o":29843,"h":29980.5,"l":29804.5,"c":29807.5,"v":328.335}
{"ts":1652292720000,"o":29807.5,"h":29807.5,"l":29720.5,"c":29764,"v":239.954}
{"ts":1652292780000,"o":29764,"h":29892.5,"l":29722.5,"c":29855.5,"v":286.177}
{"ts":1652292840000,"o":29855.5,"h":29938,"l":29810,"c":29927,"v":169.97}
{"ts":1652292900000,"o":29927,"h":29938,"l":29818.5,"c":29861,"v":113.329}
{"ts":1652292960000,"o":29861,"h":29907.5,"l":29832.5,"c":29832.5,"v":67.697}
{"ts":1652293020000,"o":29832.5,"h":29888,"l":29799,"c":29800,"v":85.614}
{"ts":1652293080000,"o":29800,"h":29991,"l":29799.5,"c":29925,"v":388.487}
{"ts":1652293140000,"o":29925,"h":30036,"l":29869,"c":30036,"v":294.151}
{"ts":1652293200000,"o":30036,"h":30069.5,"l":29888.5,"c":29949,"v":270.324}
{"ts":1652293260000,"o":29949,"h":29956,"l":29851.5,"c":29936.5,"v":141.982}
{"ts":1652293320000,"o":29936.5,"h":29979.5,"l":29865,"c":29967.5,"v":162.578}
{"ts":1652293380000,"o":29967.5,"h":30053,"l":29959,"c":30049.5,"v":247.925}
{"ts":1652293440000,"o":30049.5,"h":30163,"l":30040.5,"c":30086,"v":232.941}
{"ts":1652293500000,"o":30086,"h":30200,"l":30086,"c":30190.5,"v":401.667}
{"ts":1652293560000,"o":30190.5,"h":30233,"l":30150,"c":30178.5,"v":229.186}
{"ts":1652293620000,"o":30178.5,"h":30178.5,"l":30102.5,"c":30124,"v":152.439}
{"ts":1652293680000,"o":30124,"h":30225.5,"l":30103,"c":30162.5,"v":149.027}
{"ts":1652293740000,"o":30162.5,"h":30216.5,"l":30118.5,"c":30169.5,"v":241.326}
{"ts":1652293800000,"o":30169.5,"h":30200,"l":30023,"c":30053,"v":318.976}
{"ts":1652293860000,"o":30053,"h":30094,"l":30009.5,"c":30032,"v":135.958}
{"ts":1652293920000,"o":30032,"h":30082.5,"l":30014.5,"c":30043.5,"v":130.811}
{"ts":1652293980000,"o":30043.5,"h":30077,"l":29959.5,"c":30005,"v":298.553}
{"ts":1652294040000,"o":30005,"h":30109,"l":30005,"c":30092.5,"v":79.519}
{"ts":1652294100000,"o":30092.5,"h":30119.5,"l":30050,"c":30108,"v":103.708}
{"ts":1652294160000,"o":30108,"h":30190.5,"l":30107.5,"c":30144.5,"v":185.267}
{"ts":1652294220000,"o":30144.5,"h":30195,"l":30144.5,"c":30180.5,"v":42.639}
{"ts":1652294280000,"o":30180.5,"h":30188,"l":30100,"c":30105,"v":70.088}
{"ts":1652294340000,"o":30105,"h":30154.5,"l":30081.5,"c":30108.5,"v":59.662}
{"ts":1652294400000,"o":30108.5,"h":30176,"l":30083.5,"c":30086.5,"v":134.548}
{"ts":1652294460000,"o":30086.5,"h":30100,"l":29961,"c":29990,"v":296.656}
{"ts":1652294520000,"o":29990,"h":30117.5,"l":29989.5,"c":30056.5,"v":182.803}
{"ts":1652294580000,"o":30056.5,"h":30139,"l":30045,"c":30084.5,"v":153.102}
{"ts":1652294640000,"o":30084.5,"h":30250,"l":30084.5,"c":30213.5,"v":255.735}
{"ts":1652294700000,"o":30213.5,"h":30220,"l":30095,"c":30104.5,"v":154.839}
{"ts":1652294760000,"o":30104.5,"h":30104.5,"l":29901,"c":29946.5,"v":498.124}
{"ts":1652294820000,"o":29946.5,"h":29989,"l":29709.5,"c":29841.5,"v":626.532}
{"ts":1652294880000,"o":29841.5,"h":29947.5,"l":29763,"c":29930,"v":295.134}
{"ts":1652294940000,"o":29930,"h":29970,"l":29885,"c":29887,"v":243.26}
{"ts":1652295000000,"o":29887,"h":29950,"l":29856.5,"c":29897,"v":162.793}
{"ts":1652295060000,"o":29897,"h":29956.5,"l":29841,"c":29919.5,"v":218.836}
{"ts":1652295120000,"o":29919.5,"h":29932,"l":29872,"c":29917.5,"v":92.11}
{"ts":1652295180000,"o":29917.5,"h":29960,"l":29910.5,"c":29940,"v":96.491}
{"ts":1652295240000,"o":29940,"h":29940,"l":29883,"c":29907,"v":76.639}
{"ts":1652295300000,"o":29907,"h":29907,"l":29821.5,"c":29855,"v":78.427}
{"ts":1652295360000,"o":29855,"h":29956,"l":29822,"c":29833.5,"v":160.403}
{"ts":1652295420000,"o":29833.5,"h":29863.5,"l":29766,"c":29800,"v":147.532}
{"ts":1652295480000,"o":29800,"h":29917.5,"l":29799.5,"c":29917.5,"v":69.385}
{"ts":1652295540000,"o":29917.5,"h":29932,"l":29873,"c":29903.5,"v":44.715}
{"ts":1652295600000,"o":29903.5,"h":29903.5,"l":29789.5,"c":29808,"v":136.806}
{"ts":1652295660000,"o":29808,"h":29877,"l":29783,"c":29870.5,"v":113.743}
{"ts":1652295720000,"o":29870.5,"h":29874.5,"l":29827,"c":29859,"v":73.817}
{"ts":1652295780000,"o":29859,"h":29978,"l":29850,"c":29946.5,"v":239.045}
{"ts":1652295840000,"o":29946.5,"h":29948.5,"l":29849.5,"c":29850,"v":100.456}
{"ts":1652295900000,"o":29850,"h":29865.5,"l":29781.5,"c":29831.5,"v":137.972}
{"ts":1652295960000,"o":29831.5,"h":29967,"l":29827.5,"c":29918.5,"v":263.26}
{"ts":1652296020000,"o":29918.5,"h":29920.5,"l":29823,"c":29860,"v":133.049}
{"ts":1652296080000,"o":29860,"h":29934.5,"l":29838,"c":29920,"v":54.79}
{"ts":1652296140000,"o":29920,"h":29963,"l":29911.5,"c":29940.5,"v":83.683}
{"ts":1652296200000,"o":29940.5,"h":29978.5,"l":29888.5,"c":29951.5,"v":110.854}
{"ts":1652296260000,"o":29951.5,"h":29984,"l":29935,"c":29974.5,"v":87.766}
{"ts":1652296320000,"o":29974.5,"h":30032.5,"l":29926,"c":29940,"v":136.868}
{"ts":1652296380000,"o":29940,"h":29954.5,"l":29839,"c":29866.5,"v":116.023}
{"ts":1652296440000,"o":29866.5,"h":29866.5,"l":29770.5,"c":29784,"v":107.788}
{"ts":1652296500000,"o":29784,"h":29799,"l":29660,"c":29691,"v":331.746}
{"ts":1652296560000,"o":29691,"h":29797,"l":29673.5,"c":29784.5,"v":227.844}
{"ts":1652296620000,"o":29784.5,"h":29846,"l":29745.5,"c":29783.5,"v":170.438}
{"ts":1652296680000,"o":29783.5,"h":29851.5,"l":29762,"c":29851.5,"v":86.63}
{"ts":1652296740000,"o":29851.5,"h":29950.5,"l":29829.5,"c":29830,"v":293.852}
{"ts":1652296800000,"o":29830,"h":29855.5,"l":29722,"c":29769.5,"v":131.833}
{"ts":1652296860000,"o":29769.5,"h":29784.5,"l":29700,"c":29738.5,"v":199.441}
{"ts":1652296920000,"o":29738.5,"h":29738.5,"l":29569.5,"c":29610,"v":465.942}
{"ts":1652296980000,"o":29610,"h":29661,"l":29580,"c":29637,"v":241.513}
{"ts":1652297040000,"o":29637,"h":29640,"l":29564.5,"c":29612.5,"v":261.151}
{"ts":1652297100000,"o":29612.5,"h":29727,"l":29600,"c":29618.5,"v":222.842}
{"ts":1652297160000,"o":29618.5,"h":29767.5,"l":29580,"c":29758.5,"v":351.277}
{"ts":1652297220000,"o":29758.5,"h":29881,"l":29633.5,"c":29689,"v":557.511}
{"ts":1652297280000,"o":29689,"h":29730,"l":29669,"c":29725,"v":189.399}
{"ts":1652297340000,"o":29725,"h":29746,"l":29628.5,"c":29745.5,"v":175.887}
{"ts":1652297400000,"o":29745.5,"h":29810,"l":29679,"c":29793.5,"v":182.466}
{"ts":1652297460000,"o":29793.5,"h":29820,"l":29707,"c":29717,"v":173.873}
{"ts":1652297520000,"o":29717,"h":29717.5,"l":29650,"c":29680.5,"v":150.303}
{"ts":1652297580000,"o":29680.5,"h":29687.5,"l":29522,"c":29610.5,"v":346.81}
{"ts":1652297640000,"o":29610.5,"h":29610.5,"l":29552.5,"c":29565,"v":85.809}
{"ts":1652297700000,"o":29565,"h":29568,"l":29407,"c":29475.5,"v":665.369}
{"ts":1652297760000,"o":29475.5,"h":29561.5,"l":29336,"c":29523,"v":862.499}
{"ts":1652297820000,"o":29523,"h":29603,"l":29448,"c":29493.5,"v":341.998}
{"ts":1652297880000,"o":29493.5,"h":29494,"l":29365.5,"c":29428.5,"v":318.653}
{"ts":1652297940000,"o":29428.5,"h":29454,"l":29278.5,"c":29377.5,"v":670.672}
{"ts":1652298000000,"o":29377.5,"h":29394,"l":29318,"c":29358.5,"v":262.79}
{"ts":1652298060000,"o":29358.5,"h":29443,"l":29300,"c":29337,"v":345.27}
{"ts":1652298120000,"o":29337,"h":29378.5,"l":29321,"c":29321,"v":111.214}
{"ts":1652298180000,"o":29321,"h":29351,"l":29272,"c":29288.5,"v":265.58}
{"ts":1652298240000,"o":29288.5,"h":29488.5,"l":29200,"c":29291,"v":888}
{"ts":1652298300000,"o":29291,"h":29392.5,"l":29280.5,"c":29343.5,"v":160.934}
{"ts":1652298360000,"o":29343.5,"h":29400,"l":29320,"c":29399.5,"v":195.147}
{"ts":1652298420000,"o":29399.5,"h":29399.5,"l":29322,"c":29356.5,"v":97.739}
{"ts":1652298480000,"o":29356.5,"h":29409.5,"l":29250,"c":29257,"v":299.526}
{"ts":1652298540000,"o":29257,"h":29277,"l":29169.5,"c":29207.5,"v":493.268}
{"ts":1652298600000,"o":29207.5,"h":29324,"l":29207.5,"c":29257,"v":265.335}
{"ts":1652298660000,"o":29257,"h":29444,"l":29250.5,"c":29420.5,"v":199.015}
{"ts":1652298720000,"o":29420.5,"h":29527,"l":29382.5,"c":29397.5,"v":356.206}
{"ts":1652298780000,"o":29397.5,"h":29435.5,"l":29331,"c":29435,"v":159.189}
{"ts":1652298840000,"o":29435,"h":29575,"l":29418,"c":29570.5,"v":269.854}
{"ts":1652298900000,"o":29570.5,"h":29592,"l":29402,"c":29420.5,"v":283.168}
{"ts":1652298960000,"o":29420.5,"h":29420.5,"l":29316,"c":29378,"v":205.681}
{"ts":1652299020000,"o":29378,"h":29395.5,"l":29337,"c":29372.5,"v":64.227}
{"ts":1652299080000,"o":29372.5,"h":29416,"l":29333.5,"c":29366,"v":92.881}
{"ts":1652299140000,"o":29366,"h":29384.5,"l":29320,"c":29364,"v":108.112}
{"ts":1652299200000,"o":29364,"h":29578,"l":29337,"c":29538,"v":390.964}
{"ts":1652299260000,"o":29538,"h":29648,"l":29384.5,"c":29415,"v":381.242}
{"ts":1652299320000,"o":29415,"h":29511,"l":29394.5,"c":29479,"v":162.863}
{"ts":1652299380000,"o":29479,"h":29493,"l":29422.5,"c":29480,"v":79.682}
{"ts":1652299440000,"o":29480,"h":29487.5,"l":29336.5,"c":29351,"v":121.866}
{"ts":1652299500000,"o":29351,"h":29431,"l":29263.5,"c":29286,"v":280.975}
{"ts":1652299560000,"o":29286,"h":29360,"l":29261,"c":29305.5,"v":213.099}
{"ts":1652299620000,"o":29305.5,"h":29313,"l":29220,"c":29237,"v":146.507}
{"ts":1652299680000,"o":29237,"h":29237.5,"l":29182,"c":29182,"v":201.859}
{"ts":1652299740000,"o":29182,"h":29213.5,"l":29169,"c":29189,"v":116.884}
{"ts":1652299800000,"o":29189,"h":29230,"l":29117,"c":29171,"v":396.175}
{"ts":1652299860000,"o":29171,"h":29272,"l":29169.5,"c":29219.5,"v":156.423}
{"ts":1652299920000,"o":29219.5,"h":29327.5,"l":29200,"c":29200,"v":229.85}
{"ts":1652299980000,"o":29200,"h":29213,"l":29131,"c":29138,"v":169.035}
{"ts":1652300040000,"o":29138,"h":29199.5,"l":29080,"c":29082.5,"v":391.222}
{"ts":1652300100000,"o":29082.5,"h":29401.5,"l":28940,"c":29322.5,"v":2464.754}
{"ts":1652300160000,"o":29322.5,"h":29488.5,"l":29179,"c":29179.5,"v":818.534}
{"ts":1652300220000,"o":29179.5,"h":29251.5,"l":29100,"c":29138,"v":367.498}
{"ts":1652300280000,"o":29138,"h":29199.5,"l":29115.5,"c":29176.5,"v":136.007}
{"ts":1652300340000,"o":29176.5,"h":29274.5,"l":29085.5,"c":29177.5,"v":264.846}
{"ts":1652300400000,"o":29177.5,"h":29265,"l":29127,"c":29157,"v":247.374}
{"ts":1652300460000,"o":29157,"h":29289,"l":29052,"c":29270,"v":457.86}
{"ts":1652300520000,"o":29270,"h":29320,"l":29147.5,"c":29189.5,"v":264.293}
{"ts":1652300580000,"o":29189.5,"h":29257.5,"l":29158.5,"c":29167,"v":99.672}
{"ts":1652300640000,"o":29167,"h":29183,"l":29050,"c":29085,"v":202.648}
{"ts":1652300700000,"o":29085,"h":29149.5,"l":29050,"c":29100,"v":189.949}
{"ts":1652300760000,"o":29100,"h":29181.5,"l":29083,"c":29096,"v":197.124}
{"ts":1652300820000,"o":29096,"h":29183.5,"l":29082.5,"c":29157,"v":152.157}
{"ts":1652300880000,"o":29157,"h":29183,"l":29093,"c":29165,"v":138.018}
{"ts":1652300940000,"o":29165,"h":29250,"l":29136,"c":29216.5,"v":179.281}
{"ts":1652301000000,"o":29216.5,"h":29216.5,"l":29116,"c":29188.5,"v":158.814}
{"ts":1652301060000,"o":29188.5,"h":29189,"l":29100,"c":29141.5,"v":103.513}
{"ts":1652301120000,"o":29141.5,"h":29170.5,"l":29100,"c":29108,"v":91.064}
{"ts":1652301180000,"o":29108,"h":29150,"l":29108,"c":29115.5,"v":49.796}
{"ts":1652301240000,"o":29115.5,"h":29164,"l":29056,"c":29150,"v":247.321}
{"ts":1652301300000,"o":29150,"h":29163.5,"l":29100.5,"c":29119,"v":132.46}
{"ts":1652301360000,"o":29119,"h":29282.5,"l":29109,"c":29244,"v":188.865}
{"ts":1652301420000,"o":29244,"h":29306,"l":29195,"c":29257.5,"v":244.066}
{"ts":1652301480000,"o":29257.5,"h":29274,"l":29150,"c":29155.5,"v":100.651}
{"ts":1652301540000,"o":29155.5,"h":29283,"l":29155,"c":29283,"v":76.479}
{"ts":1652301600000,"o":29283,"h":29357,"l":29262.5,"c":29287.5,"v":175.247}
{"ts":1652301660000,"o":29287.5,"h":29311,"l":29267,"c":29297.5,"v":35.512}
{"ts":1652301720000,"o":29297.5,"h":29360,"l":29274.5,"c":29304.5,"v":138.557}
{"ts":1652301780000,"o":29304.5,"h":29310,"l":29165,"c":29253.5,"v":404.14}
{"ts":1652301840000,"o":29253.5,"h":29340,"l":29224.5,"c":29311.5,"v":94.826}
{"ts":1652301900000,"o":29311.5,"h":29361,"l":29234,"c":29268,"v":145.462}
{"ts":1652301960000,"o":29268,"h":29289,"l":29191,"c":29200,"v":89.546}
{"ts":1652302020000,"o":29200,"h":29232.5,"l":29164,"c":29207.5,"v":148.966}
{"ts":1652302080000,"o":29207.5,"h":29212.5,"l":29151.5,"c":29200,"v":60.192}
{"ts":1652302140000,"o":29200,"h":29248,"l":29189.5,"c":29189.5,"v":69.997}
{"ts":1652302200000,"o":29189.5,"h":29189.5,"l":29104,"c":29141.5,"v":218.7}
{"ts":1652302260000,"o":29141.5,"h":29156.5,"l":29092,"c":29114.5,"v":112.045}
{"ts":1652302320000,"o":29114.5,"h":29152.5,"l":29071.5,"c":29071.5,"v":110.578}
{"ts":1652302380000,"o":29071.5,"h":29100,"l":28888,"c":29009,"v":1035.792}
{"ts":1652302440000,"o":29009,"h":29028,"l":28227,"c":28404,"v":6492.685}
{"ts":1652302500000,"o":28404,"h":28630,"l":28159,"c":28422,"v":2416.184}
{"ts":1652302560000,"o":28422,"h":28469,"l":28090,"c":28190,"v":2893.078}
{"ts":1652302620000,"o":28190,"h":28350.5,"l":28144.5,"c":28293,"v":1189.797}
{"ts":1652302680000,"o":28293,"h":28389.5,"l":28237.5,"c":28312,"v":839.987}
{"ts":1652302740000,"o":28312,"h":28471,"l":28311.5,"c":28455.5,"v":595.851}
{"ts":1652302800000,"o":28455.5,"h":28545,"l":28317.5,"c":28436.5,"v":879.573}
{"ts":1652302860000,"o":28436.5,"h":28749.5,"l":28417,"c":28749.5,"v":842.842}
{"ts":1652302920000,"o":28749.5,"h":28988.5,"l":28633.5,"c":28962.5,"v":1311.377}
{"ts":1652302980000,"o":28962.5,"h":28989.5,"l":28670.5,"c":28790.5,"v":961.766}
{"ts":1652303040000,"o":28790.5,"h":28908.5,"l":28689,"c":28887,"v":387.085}
{"ts":1652303100000,"o":28887,"h":28907,"l":28670,"c":28730.5,"v":550.348}
{"ts":1652303160000,"o":28730.5,"h":28749,"l":28560.5,"c":28583,"v":751.488}
{"ts":1652303220000,"o":28583,"h":28693,"l":28522.5,"c":28607.5,"v":455.245}
{"ts":1652303280000,"o":28607.5,"h":28732,"l":28579.5,"c":28702,"v":291.915}
{"ts":1652303340000,"o":28702,"h":28702,"l":28580.5,"c":28602,"v":181.202}
{"ts":1652303400000,"o":28602,"h":28648,"l":28473,"c":28480,"v":216.112}
{"ts":1652303460000,"o":28480,"h":28500,"l":28300,"c":28419,"v":516.278}
{"ts":1652303520000,"o":28419,"h":28562.5,"l":28385.5,"c":28458,"v":281.476}
{"ts":1652303580000,"o":28458,"h":28483.5,"l":28400,"c":28420.5,"v":156.35}
{"ts":1652303640000,"o":28420.5,"h":28599.5,"l":28410,"c":28548.5,"v":170.908}
{"ts":1652303700000,"o":28548.5,"h":28643,"l":28525,"c":28625.5,"v":186.401}
{"ts":1652303760000,"o":28625.5,"h":28683,"l":28621.5,"c":28674,"v":124.781}
{"ts":1652303820000,"o":28674,"h":28899,"l":28666,"c":28757,"v":473.047}
{"ts":1652303880000,"o":28757,"h":28850,"l":28743,"c":28817,"v":106.464}
{"ts":1652303940000,"o":28817,"h":28825,"l":28731.5,"c":28790.5,"v":138.846}
{"ts":1652304000000,"o":28790.5,"h":28812.5,"l":28712.5,"c":28713,"v":189.499}
{"ts":1652304060000,"o":28713,"h":28719,"l":28581,"c":28642,"v":288.463}
{"ts":1652304120000,"o":28642,"h":28653,"l":28554.5,"c":28569,"v":145.615}
{"ts":1652304180000,"o":28569,"h":28617.5,"l":28532.5,"c":28561,"v":76.342}
{"ts":1652304240000,"o":28561,"h":28572,"l":28500,"c":28520,"v":101.155}
{"ts":1652304300000,"o":28520,"h":28520,"l":28240,"c":28245,"v":596.776}
{"ts":1652304360000,"o":28245,"h":28290,"l":27815.5,"c":28046.5,"v":1674.398}
{"ts":1652304420000,"o":28046.5,"h":28091.5,"l":27600,"c":27715,"v":1464.138}
{"ts":1652304480000,"o":27715,"h":28341.5,"l":27715,"c":28241.5,"v":1002.572}
{"ts":1652304540000,"o":28241.5,"h":28268.5,"l":28046,"c":28128,"v":399.923}
{"ts":1652304600000,"o":28128,"h":28360,"l":28074,"c":28338.5,"v":498.414}
{"ts":1652304660000,"o":28338.5,"h":28493,"l":28226,"c":28247.5,"v":673.176}
{"ts":1652304720000,"o":28247.5,"h":28400,"l":28237.5,"c":28342.5,"v":207.288}
{"ts":1652304780000,"o":28342.5,"h":28372,"l":28215,"c":28324,"v":306.488}
{"ts":1652304840000,"o":28324,"h":28400,"l":28317,"c":28395.5,"v":115.475}
{"ts":1652304900000,"o":28395.5,"h":28459,"l":28345,"c":28359.5,"v":579.714}
{"ts":1652304960000,"o":28359.5,"h":28360,"l":28289,"c":28322.5,"v":234.061}
{"ts":1652305020000,"o":28322.5,"h":28429,"l":28315,"c":28412.5,"v":155.339}
{"ts":1652305080000,"o":28412.5,"h":28694,"l":28392,"c":28570.5,"v":526.02}
{"ts":1652305140000,"o":28570.5,"h":28742,"l":28567,"c":28647.5,"v":271.445}
{"ts":1652305200000,"o":28647.5,"h":28670.5,"l":28560.5,"c":28566.5,"v":166.418}
{"ts":1652305260000,"o":28566.5,"h":28569.5,"l":28443,"c":28531,"v":276.677}
{"ts":1652305320000,"o":28531,"h":28573,"l":28512.5,"c":28513,"v":103.145}
{"ts":1652305380000,"o":28513,"h":28527,"l":28427,"c":28526.5,"v":170.566}
{"ts":1652305440000,"o":28526.5,"h":28533.5,"l":28460,"c":28500,"v":120.707}
{"ts":1652305500000,"o":28500,"h":28714,"l":28500,"c":28602.5,"v":290.37}
{"ts":1652305560000,"o":28602.5,"h":28630,"l":28462,"c":28511,"v":113.545}
{"ts":1652305620000,"o":28511,"h":28530.5,"l":28446,"c":28524,"v":139.38}
{"ts":1652305680000,"o":28524,"h":28680.5,"l":28524,"c":28576.5,"v":216.886}
{"ts":1652305740000,"o":28576.5,"h":28817,"l":28576.5,"c":28728,"v":370.464}
{"ts":1652305800000,"o":28728,"h":28826.5,"l":28711.5,"c":28788,"v":179.792}
{"ts":1652305860000,"o":28788,"h":29327,"l":28760,"c":29225,"v":1317.526}
{"ts":1652305920000,"o":29225,"h":29246.5,"l":29000,"c":29041,"v":425.537}
{"ts":1652305980000,"o":29041,"h":29236,"l":29040.5,"c":29104,"v":488.671}
{"ts":1652306040000,"o":29104,"h":29178,"l":28875,"c":28897.5,"v":391.472}
{"ts":1652306100000,"o":28897.5,"h":29041.5,"l":28897.5,"c":28965.5,"v":275.83}
{"ts":1652306160000,"o":28965.5,"h":29065,"l":28900,"c":28959.5,"v":278.564}
{"ts":1652306220000,"o":28959.5,"h":28959.5,"l":28752.5,"c":28800,"v":308.348}
{"ts":1652306280000,"o":28800,"h":29030.5,"l":28761,"c":28984.5,"v":536.536}
{"ts":1652306340000,"o":28984.5,"h":29087,"l":28941,"c":29087,"v":233.389}
{"ts":1652306400000,"o":29087,"h":29099.5,"l":28873,"c":28980,"v":341.72}
{"ts":1652306460000,"o":28980,"h":29060.5,"l":28911,"c":28935.5,"v":205.932}
{"ts":1652306520000,"o":28935.5,"h":28980.5,"l":28909.5,"c":28952,"v":67.046}
{"ts":1652306580000,"o":28952,"h":28952.5,"l":28842,"c":28942,"v":217.614}
{"ts":1652306640000,"o":28942,"h":28942,"l":28830,"c":28860,"v":150.308}
{"ts":1652306700000,"o":28860,"h":28941,"l":28800,"c":28898,"v":379.622}
{"ts":1652306760000,"o":28898,"h":29103.5,"l":28871,"c":29056.5,"v":673.931}
{"ts":1652306820000,"o":29056.5,"h":29166.5,"l":29011,"c":29132,"v":460.7}
{"ts":1652306880000,"o":29132,"h":29212.5,"l":29061,"c":29125,"v":375.279}
{"ts":1652306940000,"o":29125,"h":29221,"l":29084,"c":29201.5,"v":314.874}
{"ts":1652307000000,"o":29201.5,"h":29323,"l":29155,"c":29271.5,"v":405.627}
{"ts":1652307060000,"o":29271.5,"h":29312,"l":29160.5,"c":29178,"v":513.957}
{"ts":1652307120000,"o":29178,"h":29178,"l":29075.5,"c":29148.5,"v":488.953}
{"ts":1652307180000,"o":29148.5,"h":29156,"l":29043.5,"c":29078,"v":265.489}
{"ts":1652307240000,"o":29078,"h":29119,"l":29057.5,"c":29103,"v":222.39}
{"ts":1652307300000,"o":29103,"h":29109.5,"l":29002.5,"c":29024.5,"v":179.288}
{"ts":1652307360000,"o":29024.5,"h":29060,"l":28920.5,"c":28970.5,"v":316.417}
{"ts":1652307420000,"o":28970.5,"h":29010,"l":28890,"c":28992.5,"v":310.535}
{"ts":1652307480000,"o":28992.5,"h":29044.5,"l":28959.5,"c":29035.5,"v":213.26}
{"ts":1652307540000,"o":29035.5,"h":29081,"l":29000,"c":29048,"v":217.043}
{"ts":1652307600000,"o":29048,"h":29100,"l":29046,"c":29077,"v":189.07}
{"ts":1652307660000,"o":29077,"h":29084.5,"l":29016,"c":29084.5,"v":145.745}
{"ts":1652307720000,"o":29084.5,"h":29123,"l":29038,"c":29078,"v":137.183}
{"ts":1652307780000,"o":29078,"h":29094.5,"l":29043.5,"c":29094,"v":83.143}
{"ts":1652307840000,"o":29094,"h":29132.5,"l":29051.5,"c":29055,"v":99.512}
{"ts":1652307900000,"o":29055,"h":29055,"l":28943.5,"c":28958.5,"v":171.134}
{"ts":1652307960000,"o":28958.5,"h":28990,"l":28930,"c":28975,"v":139.557}
{"ts":1652308020000,"o":28975,"h":29010,"l":28966,"c":28977.5,"v":50.754}
{"ts":1652308080000,"o":28977.5,"h":28992.5,"l":28847.5,"c":28872,"v":282.032}
{"ts":1652308140000,"o":28872,"h":28911,"l":28846,"c":28858.5,"v":183.095}
{"ts":1652308200000,"o":28858.5,"h":28882,"l":28750,"c":28750.5,"v":427.639}
{"ts":1652308260000,"o":28750.5,"h":28756.5,"l":28589,"c":28591.5,"v":476.586}
{"ts":1652308320000,"o":28591.5,"h":28710,"l":28584,"c":28635.5,"v":315.468}
{"ts":1652308380000,"o":28635.5,"h":28746.5,"l":28600,"c":28617,"v":244.045}
{"ts":1652308440000,"o":28617,"h":28705.5,"l":28607.5,"c":28695.5,"v":109.969}
{"ts":1652308500000,"o":28695.5,"h":28717,"l":28655.5,"c":28661.5,"v":105.127}
{"ts":1652308560000,"o":28661.5,"h":28679,"l":28625,"c":28656,"v":108.559}
{"ts":1652308620000,"o":28656,"h":28689.5,"l":28628,"c":28651.5,"v":110.508}
{"ts":1652308680000,"o":28651.5,"h":28658,"l":28500,"c":28506.5,"v":369.758}
{"ts":1652308740000,"o":28506.5,"h":28627.5,"l":28484.5,"c":28580,"v":193.166}
{"ts":1652308800000,"o":28580,"h":28596.5,"l":28547,"c":28577,"v":78.862}
{"ts":1652308860000,"o":28577,"h":28712.5,"l":28557,"c":28691,"v":141.942}
{"ts":1652308920000,"o":28691,"h":28779,"l":28690.5,"c":28760,"v":203.244}
{"ts":1652308980000,"o":28760,"h":28778.5,"l":28606.5,"c":28612.5,"v":177.849}
{"ts":1652309040000,"o":28612.5,"h":28697.5,"l":28612.5,"c":28674.5,"v":110.852}
{"ts":1652309100000,"o":28674.5,"h":28759,"l":28633.5,"c":28705,"v":176.638}
{"ts":1652309160000,"o":28705,"h":28712,"l":28548,"c":28561.5,"v":157.611}
{"ts":1652309220000,"o":28561.5,"h":28636.5,"l":28550,"c":28607,"v":205.653}
{"ts":1652309280000,"o":28607,"h":28628,"l":28560,"c":28570,"v":72.151}
{"ts":1652309340000,"o":28570,"h":28600,"l":28537,"c":28571.5,"v":91.576}
{"ts":1652309400000,"o":28571.5,"h":28665.5,"l":28562.5,"c":28658.5,"v":182.247}
{"ts":1652309460000,"o":28658.5,"h":28681,"l":28580.5,"c":28637,"v":221.759}
{"ts":1652309520000,"o":28637,"h":28766.5,"l":28611.5,"c":28751,"v":229.214}
{"ts":1652309580000,"o":28751,"h":28844,"l":28729.5,"c":28805.5,"v":288.464}
{"ts":1652309640000,"o":28805.5,"h":28928,"l":28789.5,"c":28925.5,"v":304.67}
{"ts":1652309700000,"o":28925.5,"h":28975.5,"l":28888,"c":28939.5,"v":248.378}
{"ts":1652309760000,"o":28939.5,"h":28971.5,"l":28901,"c":28956.5,"v":79.238}
{"ts":1652309820000,"o":28956.5,"h":28970,"l":28799,"c":28850.5,"v":175.554}
{"ts":1652309880000,"o":28850.5,"h":28915,"l":28845,"c":28903.5,"v":101.283}
{"ts":1652309940000,"o":28903.5,"h":28909,"l":28802.5,"c":28830,"v":130.229}
{"ts":1652310000000,"o":28830,"h":28853,"l":28738.5,"c":28808,"v":318.911}
{"ts":1652310060000,"o":28808,"h":28870.5,"l":28808,"c":28854.5,"v":135.327}
{"ts":1652310120000,"o":28854.5,"h":28936,"l":28826,"c":28897,"v":107.851}
{"ts":1652310180000,"o":28897,"h":28953,"l":28861,"c":28952.5,"v":100.99}
{"ts":1652310240000,"o":28952.5,"h":29010.5,"l":28927.5,"c":28952.5,"v":194.254}
{"ts":1652310300000,"o":28952.5,"h":28952.5,"l":28889,"c":28919.5,"v":154.76}
{"ts":1652310360000,"o":28919.5,"h":29020,"l":28900,"c":28949,"v":202.044}
{"ts":1652310420000,"o":28949,"h":29029.5,"l":28938,"c":29029.5,"v":109.537}
{"ts":1652310480000,"o":29029.5,"h":29082,"l":28967.5,"c":28980.5,"v":176.115}
{"ts":1652310540000,"o":28980.5,"h":29024,"l":28929.5,"c":28993.5,"v":143.428}
{"ts":1652310600000,"o":28993.5,"h":29012,"l":28935.5,"c":28946,"v":76.138}
{"ts":1652310660000,"o":28946,"h":28964,"l":28895.5,"c":28900.5,"v":53.462}
{"ts":1652310720000,"o":28900.5,"h":28901,"l":28826,"c":28875,"v":225.758}
{"ts":1652310780000,"o":28875,"h":28950.5,"l":28833,"c":28931,"v":96.246}
{"ts":1652310840000,"o":28931,"h":28931,"l":28853.5,"c":28853.5,"v":80.677}
{"ts":1652310900000,"o":28853.5,"h":28918,"l":28846,"c":28871.5,"v":62.432}
{"ts":1652310960000,"o":28871.5,"h":28878,"l":28770.5,"c":28771,"v":82.727}
{"ts":1652311020000,"o":28771,"h":28789.5,"l":28580,"c":28671,"v":845.259}
{"ts":1652311080000,"o":28671,"h":28738,"l":28605,"c":28721,"v":326.841}
{"ts":1652311140000,"o":28721,"h":28833.5,"l":28715,"c":28734,"v":205.423}
{"ts":1652311200000,"o":28734,"h":28776.5,"l":28711.5,"c":28776.5,"v":153.838}
{"ts":1652311260000,"o":28776.5,"h":28804.5,"l":28720,"c":28798,"v":153.059}
{"ts":1652311320000,"o":28798,"h":28830,"l":28764.5,"c":28770,"v":137.885}
{"ts":1652311380000,"o":28770,"h":28800,"l":28738.5,"c":28744.5,"v":123.913}
{"ts":1652311440000,"o":28744.5,"h":28760,"l":28654.5,"c":28676.5,"v":132.588}
{"ts":1652311500000,"o":28676.5,"h":28793.5,"l":28646,"c":28781.5,"v":294.26}
{"ts":1652311560000,"o":28781.5,"h":28802,"l":28693,"c":28739.5,"v":110.372}
{"ts":1652311620000,"o":28739.5,"h":28760,"l":28705.5,"c":28725,"v":61.638}
{"ts":1652311680000,"o":28725,"h":28726,"l":28665.5,"c":28677,"v":48.118}
{"ts":1652311740000,"o":28677,"h":28723.5,"l":28650,"c":28705.5,"v":77.627}
{"ts":1652311800000,"o":28705.5,"h":28734,"l":28643.5,"c":28650.5,"v":41.648}
{"ts":1652311860000,"o":28650.5,"h":28687,"l":28613,"c":28676.5,"v":84.798}
{"ts":1652311920000,"o":28676.5,"h":28771.5,"l":28665,"c":28759.5,"v":125.499}
{"ts":1652311980000,"o":28759.5,"h":28850.5,"l":28730,"c":28844,"v":97.492}
{"ts":1652312040000,"o":28844,"h":28870,"l":28786.5,"c":28793,"v":103.271}
{"ts":1652312100000,"o":28793,"h":28866,"l":28792.5,"c":28822.5,"v":108.424}
{"ts":1652312160000,"o":28822.5,"h":28822.5,"l":28720.5,"c":28738,"v":96.098}
{"ts":1652312220000,"o":28738,"h":28812,"l":28710,"c":28723,"v":111.655}
{"ts":1652312280000,"o":28723,"h":28742.5,"l":28659,"c":28731,"v":161.768}
{"ts":1652312340000,"o":28731,"h":28820.5,"l":28702.5,"c":28815.5,"v":77.047}
{"ts":1652312400000,"o":28815.5,"h":28870.5,"l":28800.5,"c":28865.5,"v":65.519}
{"ts":1652312460000,"o":28865.5,"h":28870.5,"l":28851.5,"c":28866.5,"v":45.272}
{"ts":1652312520000,"o":28866.5,"h":28962.5,"l":28831.5,"c":28962,"v":356.585}
{"ts":1652312580000,"o":28962,"h":28970,"l":28868.5,"c":28921,"v":178.963}
{"ts":1652312640000,"o":28921,"h":29010,"l":28915,"c":29005.5,"v":158.382}
{"ts":1652312700000,"o":29005.5,"h":29023.5,"l":28923.5,"c":28968,"v":196.987}
{"ts":1652312760000,"o":28968,"h":29000,"l":28889.5,"c":28998.5,"v":128.405}
{"ts":1652312820000,"o":28998.5,"h":29015.5,"l":28938,"c":28954.5,"v":97.545}
{"ts":1652312880000,"o":28954.5,"h":29008.5,"l":28928.5,"c":28969,"v":209.524}
{"ts":1652312940000,"o":28969,"h":29039.5,"l":28952,"c":29028.5,"v":72.003}
{"ts":1652313000000,"o":29028.5,"h":29028.5,"l":28960.5,"c":28960.5,"v":64.324}
{"ts":1652313060000,"o":28960.5,"h":29020,"l":28946,"c":29007,"v":78.669}
{"ts":1652313120000,"o":29007,"h":29030,"l":28972,"c":28972.5,"v":38.682}
{"ts":1652313180000,"o":28972.5,"h":28989.5,"l":28942,"c":28944.5,"v":36.578}
{"ts":1652313240000,"o":28944.5,"h":28950,"l":28900.5,"c":28932.5,"v":60.519}
{"ts":1652313300000,"o":28932.5,"h":29027.5,"l":28923,"c":29008.5,"v":98.124}
{"ts":1652313360000,"o":29008.5,"h":29046,"l":28931,"c":28931,"v":132.602}
{"ts":1652313420000,"o":28931,"h":28970.5,"l":28931,"c":28946,"v":41.737}
{"ts":1652313480000,"o":28946,"h":29027.5,"l":28946,"c":29004,"v":79.851}
{"ts":1652313540000,"o":29004,"h":29107.5,"l":28965,"c":29067.5,"v":160.906}
{"ts":1652313600000,"o":29067.5,"h":29184,"l":29067,"c":29117.5,"v":551.785}
{"ts":1652313660000,"o":29117.5,"h":29260,"l":29110.5,"c":29239.5,"v":333.657}
{"ts":1652313720000,"o":29239.5,"h":29239.5,"l":29112.5,"c":29149,"v":154.892}
{"ts":1652313780000,"o":29149,"h":29149,"l":29068,"c":29075.5,"v":210.713}
{"ts":1652313840000,"o":29075.5,"h":29151.5,"l":29067,"c":29113,"v":72.499}
{"ts":1652313900000,"o":29113,"h":29125.5,"l":29065.5,"c":29101,"v":101.146}
{"ts":1652313960000,"o":29101,"h":29101,"l":29056,"c":29056,"v":126.842}
{"ts":1652314020000,"o":29056,"h":29058,"l":28953,"c":28953,"v":199.651}
{"ts":1652314080000,"o":28953,"h":29077,"l":28930.5,"c":29075.5,"v":95.526}
{"ts":1652314140000,"o":29075.5,"h":29182,"l":29061.5,"c":29114.5,"v":148.687}
{"ts":1652314200000,"o":29114.5,"h":29133,"l":29024.5,"c":29025,"v":116.499}
{"ts":1652314260000,"o":29025,"h":29133.5,"l":28980,"c":29132.5,"v":116.831}
{"ts":1652314320000,"o":29132.5,"h":29253,"l":29123,"c":29222.5,"v":195.943}
{"ts":1652314380000,"o":29222.5,"h":29369.5,"l":29198.5,"c":29319,"v":443.25}
{"ts":1652314440000,"o":29319,"h":29500,"l":29318.5,"c":29413.5,"v":635.465}
{"ts":1652314500000,"o":29413.5,"h":29462.5,"l":29352,"c":29441,"v":201.484}
{"ts":1652314560000,"o":29441,"h":29467,"l":29381,"c":29408,"v":231.875}
{"ts":1652314620000,"o":29408,"h":29440,"l":29337,"c":29354,"v":167.075}
{"ts":1652314680000,"o":29354,"h":29354.5,"l":29163.5,"c":29244,"v":317.09}
{"ts":1652314740000,"o":29244,"h":29329,"l":29207,"c":29261.5,"v":165.537}
{"ts":1652314800000,"o":29261.5,"h":29360,"l":29200,"c":29360,"v":162.832}
{"ts":1652314860000,"o":29360,"h":29405.5,"l":29308,"c":29389.5,"v":162.511}
{"ts":1652314920000,"o":29389.5,"h":29428,"l":29360,"c":29408.5,"v":118.305}
{"ts":1652314980000,"o":29408.5,"h":29612.5,"l":29391,"c":29531.5,"v":456.031}
{"ts":1652315040000,"o":29531.5,"h":29620,"l":29531.5,"c":29587,"v":340.288}
{"ts":1652315100000,"o":29587,"h":29784,"l":29550,"c":29719.5,"v":794.943}
{"ts":1652315160000,"o":29719.5,"h":29874,"l":29700,"c":29870,"v":469.628}
{"ts":1652315220000,"o":29870,"h":29889.5,"l":29798,"c":29818,"v":335.74}
{"ts":1652315280000,"o":29818,"h":29928,"l":29771,"c":29777,"v":401.501}
{"ts":1652315340000,"o":29777,"h":29820,"l":29696,"c":29725.5,"v":335.49}
{"ts":1652315400000,"o":29725.5,"h":29775.5,"l":29655,"c":29694,"v":405.07}
{"ts":1652315460000,"o":29694,"h":29829,"l":29668,"c":29803,"v":145.939}
{"ts":1652315520000,"o":29803,"h":29882.5,"l":29800,"c":29842.5,"v":129.102}
{"ts":1652315580000,"o":29842.5,"h":29863.5,"l":29744.5,"c":29789,"v":202.542}
{"ts":1652315640000,"o":29789,"h":29843.5,"l":29779.5,"c":29816,"v":131.703}
{"ts":1652315700000,"o":29816,"h":29880,"l":29809.5,"c":29880,"v":94.872}
{"ts":1652315760000,"o":29880,"h":29940,"l":29800,"c":29809.5,"v":320.579}
{"ts":1652315820000,"o":29809.5,"h":29875,"l":29737.5,"c":29746.5,"v":155.22}
{"ts":1652315880000,"o":29746.5,"h":29772,"l":29692.5,"c":29719.5,"v":272.836}
{"ts":1652315940000,"o":29719.5,"h":29875,"l":29709,"c":29800.5,"v":512.744}
{"ts":1652316000000,"o":29800.5,"h":29893,"l":29789,"c":29889.5,"v":225.584}
{"ts":1652316060000,"o":29889.5,"h":29933.5,"l":29855,"c":29896.5,"v":155.494}
{"ts":1652316120000,"o":29896.5,"h":30045,"l":29860.5,"c":30018.5,"v":571.565}
{"ts":1652316180000,"o":30018.5,"h":30233,"l":29976.5,"c":30076.5,"v":1155.313}
{"ts":1652316240000,"o":30076.5,"h":30125,"l":29973,"c":30015,"v":377.077}
{"ts":1652316300000,"o":30015,"h":30042.5,"l":29880,"c":29914.5,"v":302.716}
{"ts":1652316360000,"o":29914.5,"h":29967.5,"l":29858,"c":29916.5,"v":222.636}
{"ts":1652316420000,"o":29916.5,"h":30020,"l":29907.5,"c":29933.5,"v":120.455}
{"ts":1652316480000,"o":29933.5,"h":30034.5,"l":29923.5,"c":30017.5,"v":127.01}
{"ts":1652316540000,"o":30017.5,"h":30160.5,"l":30017.5,"c":30142.5,"v":243.626}
{"ts":1652316600000,"o":30142.5,"h":30143,"l":30039.5,"c":30072.5,"v":111.254}
{"ts":1652316660000,"o":30072.5,"h":30121.5,"l":29954.5,"c":29969.5,"v":172.325}
{"ts":1652316720000,"o":29969.5,"h":30039.5,"l":29951,"c":30020,"v":65.702}
{"ts":1652316780000,"o":30020,"h":30060.5,"l":29922.5,"c":29952.5,"v":101.571}
{"ts":1652316840000,"o":29952.5,"h":30000,"l":29915,"c":29962,"v":121.185}
{"ts":1652316900000,"o":29962,"h":29980.5,"l":29935,"c":29971.5,"v":70.544}
{"ts":1652316960000,"o":29971.5,"h":30026.5,"l":29964,"c":29984,"v":134.558}
{"ts":1652317020000,"o":29984,"h":29985,"l":29868.5,"c":29877,"v":106.334}
{"ts":1652317080000,"o":29877,"h":29887,"l":29800,"c":29828,"v":167.456}
{"ts":1652317140000,"o":29828,"h":29845,"l":29766.5,"c":29784.5,"v":84.365}
{"ts":1652317200000,"o":29784.5,"h":29793.5,"l":29722,"c":29763,"v":131.052}
{"ts":1652317260000,"o":29763,"h":29930,"l":29760,"c":29878,"v":293.487}
{"ts":1652317320000,"o":29878,"h":29977.5,"l":29875.5,"c":29966.5,"v":59.157}
{"ts":1652317380000,"o":29966.5,"h":29970,"l":29899,"c":29920,"v":40.683}
{"ts":1652317440000,"o":29920,"h":29967,"l":29883,"c":29915.5,"v":35.964}
{"ts":1652317500000,"o":29915.5,"h":29916,"l":29855,"c":29880,"v":40.214}
{"ts":1652317560000,"o":29880,"h":29880.5,"l":29832,"c":29867.5,"v":80.938}
{"ts":1652317620000,"o":29867.5,"h":29935.5,"l":29850,"c":29923,"v":94.05}
{"ts":1652317680000,"o":29923,"h":29925.5,"l":29870,"c":29874,"v":37.961}
{"ts":1652317740000,"o":29874,"h":29877.5,"l":29757.5,"c":29780,"v":171.749}
{"ts":1652317800000,"o":29780,"h":29837.5,"l":29730,"c":29824.5,"v":190.819}
{"ts":1652317860000,"o":29824.5,"h":29850,"l":29780,"c":29787,"v":55.859}
{"ts":1652317920000,"o":29787,"h":29794,"l":29721,"c":29744,"v":71.489}
{"ts":1652317980000,"o":29744,"h":29744,"l":29676,"c":29696.5,"v":191.918}
{"ts":1652318040000,"o":29696.5,"h":29706,"l":29652.5,"c":29687,"v":68.911}
{"ts":1652318100000,"o":29687,"h":29778,"l":29651,"c":29760.5,"v":140.793}
{"ts":1652318160000,"o":29760.5,"h":29773.5,"l":29722,"c":29766.5,"v":59.427}
{"ts":1652318220000,"o":29766.5,"h":29779,"l":29679.5,"c":29692.5,"v":90.747}
{"ts":1652318280000,"o":29692.5,"h":29693.5,"l":29640.5,"c":29648.5,"v":62.21}
{"ts":1652318340000,"o":29648.5,"h":29681.5,"l":29632,"c":29658.5,"v":47.315}
{"ts":1652318400000,"o":29658.5,"h":29700,"l":29624,"c":29679,"v":53.313}
{"ts":1652318460000,"o":29679,"h":29721.5,"l":29671,"c":29671,"v":43.25}
{"ts":1652318520000,"o":29671,"h":29722,"l":29671,"c":29675.5,"v":28.204}
{"ts":1652318580000,"o":29675.5,"h":29684.5,"l":29467.5,"c":29491.5,"v":643.272}
{"ts":1652318640000,"o":29491.5,"h":29491.5,"l":29303.5,"c":29417,"v":487.511}
{"ts":1652318700000,"o":29417,"h":29554,"l":29386.5,"c":29545,"v":247.514}
{"ts":1652318760000,"o":29545,"h":29562,"l":29509.5,"c":29509.5,"v":107.063}
{"ts":1652318820000,"o":29509.5,"h":29536.5,"l":29436.5,"c":29437,"v":77.767}
{"ts":1652318880000,"o":29437,"h":29509,"l":29388,"c":29481,"v":100.409}
{"ts":1652318940000,"o":29481,"h":29524,"l":29477.5,"c":29480,"v":49.318}
{"ts":1652319000000,"o":29480,"h":29523,"l":29421.5,"c":29522.5,"v":55.651}
{"ts":1652319060000,"o":29522.5,"h":29569,"l":29513.5,"c":29560,"v":65.586}
{"ts":1652319120000,"o":29560,"h":29584,"l":29547.5,"c":29561,"v":107.952}
{"ts":1652319180000,"o":29561,"h":29590,"l":29517.5,"c":29518,"v":60.844}
{"ts":1652319240000,"o":29518,"h":29518,"l":29457,"c":29482.5,"v":52.816}
{"ts":1652319300000,"o":29482.5,"h":29501,"l":29452.5,"c":29453,"v":33.922}
{"ts":1652319360000,"o":29453,"h":29532,"l":29451.5,"c":29493.5,"v":72.205}
{"ts":1652319420000,"o":29493.5,"h":29504,"l":29445,"c":29462.5,"v":38.326}
{"ts":1652319480000,"o":29462.5,"h":29489.5,"l":29444.5,"c":29470,"v":19.694}
{"ts":1652319540000,"o":29470,"h":29479,"l":29421,"c":29449.5,"v":66.403}
{"ts":1652319600000,"o":29449.5,"h":29492,"l":29416.5,"c":29475,"v":85.58}
{"ts":1652319660000,"o":29475,"h":29583,"l":29475,"c":29527.5,"v":154.68}
{"ts":1652319720000,"o":29527.5,"h":29591,"l":29520.5,"c":29591,"v":60.696}
{"ts":1652319780000,"o":29591,"h":29631,"l":29550,"c":29580.5,"v":185.93}
{"ts":1652319840000,"o":29580.5,"h":29590,"l":29524,"c":29524,"v":37.516}
{"ts":1652319900000,"o":29524,"h":29649.5,"l":29505,"c":29615,"v":169.431}
{"ts":1652319960000,"o":29615,"h":29705.5,"l":29614,"c":29674.5,"v":86.907}
{"ts":1652320020000,"o":29674.5,"h":29711,"l":29655,"c":29655,"v":53.304}
{"ts":1652320080000,"o":29655,"h":29682,"l":29651,"c":29660,"v":51.243}
{"ts":1652320140000,"o":29660,"h":29662.5,"l":29621,"c":29641.5,"v":52.802}
{"ts":1652320200000,"o":29641.5,"h":29691.5,"l":29621,"c":29640,"v":34.499}
{"ts":1652320260000,"o":29640,"h":29650,"l":29604,"c":29604.5,"v":60.279}
{"ts":1652320320000,"o":29604.5,"h":29604.5,"l":29550,"c":29562,"v":81.965}
{"ts":1652320380000,"o":29562,"h":29578.5,"l":29483,"c":29483,"v":103.518}
{"ts":1652320440000,"o":29483,"h":29511,"l":29465.5,"c":29488.5,"v":69.653}
{"ts":1652320500000,"o":29488.5,"h":29488.5,"l":29256,"c":29298.5,"v":622.097}
{"ts":1652320560000,"o":29298.5,"h":29315.5,"l":29256,"c":29257,"v":196.913}
{"ts":1652320620000,"o":29257,"h":29293,"l":29154,"c":29286,"v":454.523}
{"ts":1652320680000,"o":29286,"h":29286,"l":29081,"c":29145.5,"v":534.216}
{"ts":1652320740000,"o":29145.5,"h":29197.5,"l":29133.5,"c":29197.5,"v":69.331}
{"ts":1652320800000,"o":29197.5,"h":29238.5,"l":29038,"c":29054,"v":202.958}
{"ts":1652320860000,"o":29054,"h":29071,"l":28910,"c":29071,"v":397.53}
{"ts":1652320920000,"o":29071,"h":29112.5,"l":29027,"c":29055,"v":122.812}
{"ts":1652320980000,"o":29055,"h":29135.5,"l":28995.5,"c":29118,"v":83.832}
{"ts":1652321040000,"o":29118,"h":29233.5,"l":29090,"c":29216.5,"v":173.511}
{"ts":1652321100000,"o":29216.5,"h":29256,"l":29166,"c":29166.5,"v":117.591}
{"ts":1652321160000,"o":29166.5,"h":29330,"l":29152.5,"c":29318.5,"v":183.449}
{"ts":1652321220000,"o":29318.5,"h":29318.5,"l":29215,"c":29215,"v":63.695}
{"ts":1652321280000,"o":29215,"h":29221.5,"l":29095.5,"c":29135,"v":144.253}
{"ts":1652321340000,"o":29135,"h":29147.5,"l":29081.5,"c":29116,"v":64.658}
{"ts":1652321400000,"o":29116,"h":29145,"l":29083,"c":29137,"v":59.256}
{"ts":1652321460000,"o":29137,"h":29247.5,"l":29137,"c":29247.5,"v":80.466}
{"ts":1652321520000,"o":29247.5,"h":29297,"l":29209.5,"c":29296.5,"v":95.758}
{"ts":1652321580000,"o":29296.5,"h":29312,"l":29251.5,"c":29275,"v":91.967}
{"ts":1652321640000,"o":29275,"h":29328,"l":29230.5,"c":29313.5,"v":38.955}
{"ts":1652321700000,"o":29313.5,"h":29420.5,"l":29295,"c":29403.5,"v":139.38}
{"ts":1652321760000,"o":29403.5,"h":29441,"l":29341,"c":29341,"v":168.803}
{"ts":1652321820000,"o":29341,"h":29341,"l":29257,"c":29276.5,"v":36.266}
{"ts":1652321880000,"o":29276.5,"h":29346,"l":29257.5,"c":29292,"v":40.386}
{"ts":1652321940000,"o":29292,"h":29292,"l":29216,"c":29232,"v":64.519}
{"ts":1652322000000,"o":29232,"h":29300,"l":29225,"c":29266.5,"v":54.967}
{"ts":1652322060000,"o":29266.5,"h":29329,"l":29248.5,"c":29310.5,"v":54.805}
{"ts":1652322120000,"o":29310.5,"h":29340,"l":29262,"c":29280,"v":28.026}
{"ts":1652322180000,"o":29280,"h":29280.5,"l":29200,"c":29208.5,"v":96.693}
{"ts":1652322240000,"o":29208.5,"h":29297.5,"l":29200,"c":29291.5,"v":41.099}
{"ts":1652322300000,"o":29291.5,"h":29299.5,"l":29156,"c":29181,"v":107.95}
{"ts":1652322360000,"o":29181,"h":29210.5,"l":29171,"c":29193,"v":85.194}
{"ts":1652322420000,"o":29193,"h":29279.5,"l":29174,"c":29236.5,"v":57.823}
{"ts":1652322480000,"o":29236.5,"h":29276.5,"l":29182,"c":29185,"v":129.429}
{"ts":1652322540000,"o":29185,"h":29229,"l":29100,"c":29116.5,"v":87.135}
{"ts":1652322600000,"o":29116.5,"h":29177,"l":29100,"c":29113.5,"v":80.761}
{"ts":1652322660000,"o":29113.5,"h":29123,"l":29030.5,"c":29041.5,"v":181.539}
{"ts":1652322720000,"o":29041.5,"h":29084.5,"l":29012.5,"c":29084.5,"v":117.632}
{"ts":1652322780000,"o":29084.5,"h":29107,"l":29034.5,"c":29082.5,"v":61.801}
{"ts":1652322840000,"o":29082.5,"h":29100,"l":29033.5,"c":29076,"v":75.8}
{"ts":1652322900000,"o":29076,"h":29172,"l":29062.5,"c":29139.5,"v":122.39}
{"ts":1652322960000,"o":29139.5,"h":29139.5,"l":29033,"c":29049,"v":133.605}
{"ts":1652323020000,"o":29049,"h":29049,"l":28854.5,"c":28886.5,"v":484.163}
{"ts":1652323080000,"o":28886.5,"h":29080,"l":28886.5,"c":28965,"v":612.093}
{"ts":1652323140000,"o":28965,"h":29082.5,"l":28965,"c":29045.5,"v":144.91}
{"ts":1652323200000,"o":29045.5,"h":29064,"l":28920,"c":28941.5,"v":147.421}
{"ts":1652323260000,"o":28941.5,"h":28956,"l":28810,"c":28823,"v":329.622}
{"ts":1652323320000,"o":28823,"h":28863.5,"l":28798,"c":28850.5,"v":113.729}
{"ts":1652323380000,"o":28850.5,"h":28855.5,"l":28794.5,"c":28847.5,"v":62.232}
{"ts":1652323440000,"o":28847.5,"h":28850,"l":28702,"c":28757.5,"v":271.292}
{"ts":1652323500000,"o":28757.5,"h":28800,"l":28687,"c":28687,"v":218.966}
{"ts":1652323560000,"o":28687,"h":28774,"l":28664.5,"c":28724,"v":206.605}
{"ts":1652323620000,"o":28724,"h":28779.5,"l":28700.5,"c":28779.5,"v":106.3}
{"ts":1652323680000,"o":28779.5,"h":28913.5,"l":28775.5,"c":28821,"v":230.682}
{"ts":1652323740000,"o":28821,"h":28848,"l":28760,"c":28785,"v":76.423}
{"ts":1652323800000,"o":28785,"h":28868.5,"l":28784.5,"c":28833,"v":46.888}
{"ts":1652323860000,"o":28833,"h":28842,"l":28716,"c":28734,"v":137.007}
{"ts":1652323920000,"o":28734,"h":28841.5,"l":28691.5,"c":28834.5,"v":107.766}
{"ts":1652323980000,"o":28834.5,"h":28856.5,"l":28790.5,"c":28819.5,"v":44.05}
{"ts":1652324040000,"o":28819.5,"h":28843.5,"l":28801,"c":28801,"v":36.002}
{"ts":1652324100000,"o":28801,"h":28857,"l":28777,"c":28818.5,"v":72.079}
{"ts":1652324160000,"o":28818.5,"h":28818.5,"l":28730,"c":28775.5,"v":147.705}
{"ts":1652324220000,"o":28775.5,"h":28830,"l":28763,"c":28814.5,"v":32.522}
{"ts":1652324280000,"o":28814.5,"h":28844,"l":28804.5,"c":28839,"v":66.478}
{"ts":1652324340000,"o":28839,"h":28839,"l":28787.5,"c":28787.5,"v":38.397}
{"ts":1652324400000,"o":28787.5,"h":28856,"l":28770.5,"c":28856,"v":75.102}
{"ts":1652324460000,"o":28856,"h":28889,"l":28844.5,"c":28888,"v":80.486}
{"ts":1652324520000,"o":28888,"h":28959,"l":28859.5,"c":28935.5,"v":124.56}
{"ts":1652324580000,"o":28935.5,"h":28939.5,"l":28835.5,"c":28850,"v":56.553}
{"ts":1652324640000,"o":28850,"h":28850.5,"l":28759,"c":28768.5,"v":92.476}
{"ts":1652324700000,"o":28768.5,"h":28780,"l":28706.5,"c":28730.5,"v":153.475}
{"ts":1652324760000,"o":28730.5,"h":28746,"l":28694.5,"c":28713,"v":127.053}
{"ts":1652324820000,"o":28713,"h":28753,"l":28713,"c":28717.5,"v":155.881}
{"ts":1652324880000,"o":28717.5,"h":28733,"l":28645,"c":28679,"v":157.779}
{"ts":1652324940000,"o":28679,"h":28705,"l":28607,"c":28607,"v":197.634}
{"ts":1652325000000,"o":28607,"h":28826.5,"l":28577,"c":28754.5,"v":510.637}
{"ts":1652325060000,"o":28754.5,"h":28799,"l":28661.5,"c":28661.5,"v":213.487}
{"ts":1652325120000,"o":28661.5,"h":28695,"l":28572.5,"c":28690,"v":127.985}
{"ts":1652325180000,"o":28690,"h":28691,"l":28500,"c":28566,"v":283.563}
{"ts":1652325240000,"o":28566,"h":28630.5,"l":28533.5,"c":28580.5,"v":110.744}
{"ts":1652325300000,"o":28580.5,"h":28699.5,"l":28579,"c":28681.5,"v":215.508}
{"ts":1652325360000,"o":28681.5,"h":28693.5,"l":28640,"c":28648,"v":35.166}
{"ts":1652325420000,"o":28648,"h":28691.5,"l":28610.5,"c":28691.5,"v":45.616}
{"ts":1652325480000,"o":28691.5,"h":28768,"l":28626.5,"c":28626.5,"v":156.219}
{"ts":1652325540000,"o":28626.5,"h":28679.5,"l":28595,"c":28629,"v":80.768}
{"ts":1652325600000,"o":28629,"h":28700,"l":28602.5,"c":28620.5,"v":78.118}
{"ts":1652325660000,"o":28620.5,"h":28621,"l":28550,"c":28550,"v":105.17}
{"ts":1652325720000,"o":28550,"h":28591.5,"l":28528,"c":28554.5,"v":68.278}
{"ts":1652325780000,"o":28554.5,"h":28579.5,"l":28471.5,"c":28509.5,"v":229.997}
{"ts":1652325840000,"o":28509.5,"h":28599.5,"l":28499.5,"c":28599.5,"v":84.702}
{"ts":1652325900000,"o":28599.5,"h":28600,"l":28558,"c":28599.5,"v":52.959}
{"ts":1652325960000,"o":28599.5,"h":28603,"l":28526.5,"c":28533,"v":79.681}
{"ts":1652326020000,"o":28533,"h":28558.5,"l":28509.5,"c":28510.5,"v":64.388}
{"ts":1652326080000,"o":28510.5,"h":28583.5,"l":28506.5,"c":28545,"v":67.895}
{"ts":1652326140000,"o":28545,"h":28547.5,"l":28488.5,"c":28495,"v":52.262}
{"ts":1652326200000,"o":28495,"h":28580,"l":28400,"c":28533,"v":654.508}
{"ts":1652326260000,"o":28533,"h":28642,"l":28522,"c":28592.5,"v":333.689}
{"ts":1652326320000,"o":28592.5,"h":28709,"l":28554,"c":28670.5,"v":281.286}
{"ts":1652326380000,"o":28670.5,"h":28696,"l":28622.5,"c":28668,"v":68.453}
{"ts":1652326440000,"o":28668,"h":28766.5,"l":28664.5,"c":28755,"v":107.571}
{"ts":1652326500000,"o":28755,"h":28767,"l":28663.5,"c":28702,"v":135.012}
{"ts":1652326560000,"o":28702,"h":28735.5,"l":28686,"c":28720,"v":42.782}
{"ts":1652326620000,"o":28720,"h":28750,"l":28634.5,"c":28634.5,"v":94.884}
{"ts":1652326680000,"o":28634.5,"h":28749.5,"l":28602.5,"c":28749.5,"v":80.016}
{"ts":1652326740000,"o":28749.5,"h":28795,"l":28691,"c":28715.5,"v":217.532}
{"ts":1652326800000,"o":28715.5,"h":28750,"l":28626.5,"c":28676.5,"v":225.771}
{"ts":1652326860000,"o":28676.5,"h":28722,"l":28676.5,"c":28696,"v":79.283}
{"ts":1652326920000,"o":28696,"h":28804,"l":28685,"c":28762,"v":173.134}
{"ts":1652326980000,"o":28762,"h":28834.5,"l":28735.5,"c":28770.5,"v":192.583}
{"ts":1652327040000,"o":28770.5,"h":28845,"l":28751,"c":28841,"v":129.055}
{"ts":1652327100000,"o":28841,"h":28969,"l":28840.5,"c":28910,"v":597.111}
{"ts":1652327160000,"o":28910,"h":28910,"l":28823.5,"c":28837,"v":94.826}
{"ts":1652327220000,"o":28837,"h":28837.5,"l":28749,"c":28799,"v":106.162}
{"ts":1652327280000,"o":28799,"h":28799,"l":28728.5,"c":28735.5,"v":113.575}
{"ts":1652327340000,"o":28735.5,"h":28771,"l":28726.5,"c":28742.5,"v":62.216}
{"ts":1652327400000,"o":28742.5,"h":28769.5,"l":28735,"c":28769.5,"v":24.979}
{"ts":1652327460000,"o":28769.5,"h":28774.5,"l":28635,"c":28644,"v":164.84}
{"ts":1652327520000,"o":28644,"h":28665,"l":28552,"c":28559.5,"v":77.754}
{"ts":1652327580000,"o":28559.5,"h":28587,"l":28524,"c":28543.5,"v":138.703}
{"ts":1652327640000,"o":28543.5,"h":28578,"l":28515,"c":28577,"v":130.452}
{"ts":1652327700000,"o":28577,"h":28586,"l":28462.5,"c":28462.5,"v":208.782}
{"ts":1652327760000,"o":28462.5,"h":28541.5,"l":28426.5,"c":28455.5,"v":262.767}
{"ts":1652327820000,"o":28455.5,"h":28484,"l":28380,"c":28387,"v":281.417}
{"ts":1652327880000,"o":28387,"h":28426.5,"l":28334,"c":28398,"v":398.438}
{"ts":1652327940000,"o":28398,"h":28499.5,"l":28362.5,"c":28384,"v":360.084}
{"ts":1652328000000,"o":28384,"h":28438.5,"l":28350,"c":28403,"v":300.055}
{"ts":1652328060000,"o":28403,"h":28449,"l":28302.5,"c":28325,"v":319.099}
{"ts":1652328120000,"o":28325,"h":28390,"l":28312.5,"c":28363,"v":142.828}
{"ts":1652328180000,"o":28363,"h":28366.5,"l":28269,"c":28313.5,"v":231.687}
{"ts":1652328240000,"o":28313.5,"h":28337.5,"l":28257,"c":28288,"v":229.116}
{"ts":1652328300000,"o":28288,"h":28341.5,"l":28220,"c":28255.5,"v":234.967}
{"ts":1652328360000,"o":28255.5,"h":28315.5,"l":28230.5,"c":28315.5,"v":140.003}
{"ts":1652328420000,"o":28315.5,"h":28327,"l":28260.5,"c":28260.5,"v":91.162}
{"ts":1652328480000,"o":28260.5,"h":28291,"l":28200,"c":28229.5,"v":115.745}
{"ts":1652328540000,"o":28229.5,"h":28241.5,"l":28182,"c":28225,"v":167.952}
{"ts":1652328600000,"o":28225,"h":28235,"l":28136,"c":28157.5,"v":177.499}
{"ts":1652328660000,"o":28157.5,"h":28159.5,"l":28105,"c":28111,"v":185.531}
{"ts":1652328720000,"o":28111,"h":28183.5,"l":28104,"c":28110,"v":136.158}
{"ts":1652328780000,"o":28110,"h":28128.5,"l":27888,"c":27941,"v":835.163}
{"ts":1652328840000,"o":27941,"h":28048,"l":27888,"c":27947,"v":692.928}
{"ts":1652328900000,"o":27947,"h":28245.5,"l":27947,"c":28131,"v":493.481}
{"ts":1652328960000,"o":28131,"h":28131,"l":28011,"c":28049.5,"v":220.18}
{"ts":1652329020000,"o":28049.5,"h":28071.5,"l":27910,"c":27949,"v":227.878}
{"ts":1652329080000,"o":27949,"h":28122,"l":27949,"c":28022,"v":430.852}
{"ts":1652329140000,"o":28022,"h":28043,"l":27952.5,"c":27952.5,"v":229.539}
{"ts":1652329200000,"o":27952.5,"h":28000,"l":27888,"c":27888,"v":296.595}
{"ts":1652329260000,"o":27888,"h":27904.5,"l":27719,"c":27790.5,"v":684.425}
{"ts":1652329320000,"o":27790.5,"h":27796,"l":27600,"c":27682.5,"v":1145.624}
{"ts":1652329380000,"o":27682.5,"h":27735,"l":27264,"c":27446.5,"v":2681.554}
{"ts":1652329440000,"o":27446.5,"h":27446.5,"l":27120.5,"c":27209.5,"v":1838.679}
{"ts":1652329500000,"o":27209.5,"h":27469,"l":26912,"c":27364,"v":2479.243}
{"ts":1652329560000,"o":27364,"h":27430,"l":27207.5,"c":27293.5,"v":697.204}
{"ts":1652329620000,"o":27293.5,"h":27580,"l":27222,"c":27472,"v":623.834}
{"ts":1652329680000,"o":27472,"h":27789,"l":27471,"c":27651,"v":1218.447}
{"ts":1652329740000,"o":27651,"h":27898,"l":27622,"c":27842.5,"v":639.152}
{"ts":1652329800000,"o":27842.5,"h":28189,"l":27783.5,"c":28055,"v":1272.874}
{"ts":1652329860000,"o":28055,"h":28157,"l":27951.5,"c":28007,"v":957.82}
{"ts":1652329920000,"o":28007,"h":28025,"l":27831,"c":27872,"v":665.472}
{"ts":1652329980000,"o":27872,"h":27983,"l":27695.5,"c":27770,"v":557.629}
{"ts":1652330040000,"o":27770,"h":27770,"l":27544.5,"c":27617.5,"v":695.568}
{"ts":1652330100000,"o":27617.5,"h":27976.5,"l":27579,"c":27861,"v":695.907}
{"ts":1652330160000,"o":27861,"h":27958.5,"l":27755,"c":27872.5,"v":529.517}
{"ts":1652330220000,"o":27872.5,"h":27962.5,"l":27814,"c":27831,"v":263.231}
{"ts":1652330280000,"o":27831,"h":27934.5,"l":27714.5,"c":27882.5,"v":435.173}
{"ts":1652330340000,"o":27882.5,"h":27886,"l":27759.5,"c":27809.5,"v":262.827}
{"ts":1652330400000,"o":27809.5,"h":27890,"l":27758,"c":27778,"v":223.189}
{"ts":1652330460000,"o":27778,"h":28000,"l":27750,"c":27983.5,"v":340.53}
{"ts":1652330520000,"o":27983.5,"h":28048,"l":27825,"c":27970.5,"v":372.999}
{"ts":1652330580000,"o":27970.5,"h":27991,"l":27881.5,"c":27927.5,"v":207.516}
{"ts":1652330640000,"o":27927.5,"h":27980,"l":27877,"c":27906,"v":148.949}
{"ts":1652330700000,"o":27906,"h":27966.5,"l":27797,"c":27832.5,"v":161.794}
{"ts":1652330760000,"o":27832.5,"h":27850,"l":27667.5,"c":27695,"v":373.829}
{"ts":1652330820000,"o":27695,"h":27744,"l":27600,"c":27655,"v":478.277}
{"ts":1652330880000,"o":27655,"h":27675,"l":27530.5,"c":27576.5,"v":362.124}
{"ts":1652330940000,"o":27576.5,"h":27674.5,"l":27563.5,"c":27615,"v":194.019}
{"ts":1652331000000,"o":27615,"h":27746,"l":27604,"c":27678.5,"v":287.813}
{"ts":1652331060000,"o":27678.5,"h":27682,"l":27496.5,"c":27519,"v":188.072}
{"ts":1652331120000,"o":27519,"h":27634,"l":27462.5,"c":27550,"v":380.329}
{"ts":1652331180000,"o":27550,"h":27589,"l":27500.5,"c":27581.5,"v":303.382}
{"ts":1652331240000,"o":27581.5,"h":27778,"l":27576.5,"c":27713.5,"v":604.7}
{"ts":1652331300000,"o":27713.5,"h":27900,"l":27713.5,"c":27751.5,"v":425.277}
{"ts":1652331360000,"o":27751.5,"h":27751.5,"l":27590,"c":27636.5,"v":292.59}
{"ts":1652331420000,"o":27636.5,"h":27700,"l":27589,"c":27676,"v":172.086}
{"ts":1652331480000,"o":27676,"h":27806,"l":27602,"c":27725,"v":238.789}
{"ts":1652331540000,"o":27725,"h":27771,"l":27646.5,"c":27749.5,"v":256.551}
{"ts":1652331600000,"o":27749.5,"h":27845.5,"l":27654,"c":27663,"v":240.353}
{"ts":1652331660000,"o":27663,"h":27767.5,"l":27649,"c":27687.5,"v":192.65}
{"ts":1652331720000,"o":27687.5,"h":27697.5,"l":27600,"c":27607.5,"v":133.335}
{"ts":1652331780000,"o":27607.5,"h":27716.5,"l":27600,"c":27636,"v":196.001}
{"ts":1652331840000,"o":27636,"h":27636,"l":27466.5,"c":27506,"v":389.504}
{"ts":1652331900000,"o":27506,"h":27506.5,"l":27303,"c":27400.5,"v":555.601}
{"ts":1652331960000,"o":27400.5,"h":27413,"l":27281,"c":27305.5,"v":307.315}
{"ts":1652332020000,"o":27305.5,"h":27362.5,"l":27231,"c":27251.5,"v":412.835}
{"ts":1652332080000,"o":27251.5,"h":27440,"l":27244.5,"c":27367.5,"v":617.243}
{"ts":1652332140000,"o":27367.5,"h":27385.5,"l":27168.5,"c":27193,"v":562.487}
{"ts":1652332200000,"o":27193,"h":27193,"l":27000,"c":27140,"v":852.297}
{"ts":1652332260000,"o":27140,"h":27455.5,"l":27076.5,"c":27237,"v":791.196}
{"ts":1652332320000,"o":27237,"h":27237,"l":27049,"c":27068.5,"v":691.128}
{"ts":1652332380000,"o":27068.5,"h":27109.5,"l":26865,"c":26936,"v":1217.933}
{"ts":1652332440000,"o":26936,"h":27000,"l":26821,"c":26912.5,"v":808.27}
{"ts":1652332500000,"o":26912.5,"h":26923.5,"l":26696.5,"c":26777,"v":955.767}
{"ts":1652332560000,"o":26777,"h":26970.5,"l":26669.5,"c":26967.5,"v":759.189}
{"ts":1652332620000,"o":26967.5,"h":27500,"l":26950,"c":27302,"v":2056.85}
{"ts":1652332680000,"o":27302,"h":27421,"l":27209.5,"c":27394.5,"v":635.431}
{"ts":1652332740000,"o":27394.5,"h":27585,"l":27336.5,"c":27462,"v":658.069}
{"ts":1652332800000,"o":27462,"h":27489,"l":27313.5,"c":27433.5,"v":308.715}
{"ts":1652332860000,"o":27433.5,"h":27448,"l":27201,"c":27258.5,"v":337.857}
{"ts":1652332920000,"o":27258.5,"h":27258.5,"l":26933,"c":27103,"v":830.139}
{"ts":1652332980000,"o":27103,"h":27141,"l":27022,"c":27120.5,"v":372.707}
{"ts":1652333040000,"o":27120.5,"h":27285,"l":27115,"c":27218.5,"v":367.427}
{"ts":1652333100000,"o":27218.5,"h":27388,"l":27218.5,"c":27378.5,"v":329.759}
{"ts":1652333160000,"o":27378.5,"h":27427.5,"l":27137.5,"c":27222,"v":420.031}
{"ts":1652333220000,"o":27222,"h":27285,"l":27120,"c":27152,"v":275.063}
{"ts":1652333280000,"o":27152,"h":27276.5,"l":27139,"c":27171,"v":231.678}
{"ts":1652333340000,"o":27171,"h":27249,"l":27115,"c":27150.5,"v":275.836}
{"ts":1652333400000,"o":27150.5,"h":27311.5,"l":27150.5,"c":27297,"v":290.82}
{"ts":1652333460000,"o":27297,"h":27394,"l":27203.5,"c":27236.5,"v":305.193}
{"ts":1652333520000,"o":27236.5,"h":27380,"l":27220,"c":27361.5,"v":274.921}
{"ts":1652333580000,"o":27361.5,"h":27438,"l":27326,"c":27355.5,"v":169.846}
{"ts":1652333640000,"o":27355.5,"h":27600,"l":27355.5,"c":27543.5,"v":563.38}
{"ts":1652333700000,"o":27543.5,"h":27568,"l":27460,"c":27468.5,"v":213.284}
{"ts":1652333760000,"o":27468.5,"h":27579.5,"l":27340,"c":27408,"v":502.211}
{"ts":1652333820000,"o":27408,"h":27464.5,"l":27324.5,"c":27400,"v":298.012}
{"ts":1652333880000,"o":27400,"h":27400,"l":27340,"c":27363.5,"v":130.379}
{"ts":1652333940000,"o":27363.5,"h":27396,"l":27268.5,"c":27323,"v":218.094}
{"ts":1652334000000,"o":27323,"h":27338.5,"l":27123,"c":27135,"v":375.121}
{"ts":1652334060000,"o":27135,"h":27174,"l":27049.5,"c":27067.5,"v":396.22}
{"ts":1652334120000,"o":27067.5,"h":27163,"l":26954.5,"c":26977.5,"v":607.224}
{"ts":1652334180000,"o":26977.5,"h":27235,"l":26961,"c":27189,"v":497.725}
{"ts":1652334240000,"o":27189,"h":27220,"l":27049,"c":27200.5,"v":260.271}
{"ts":1652334300000,"o":27200.5,"h":27343,"l":27147,"c":27147,"v":382.018}
{"ts":1652334360000,"o":27147,"h":27182,"l":27042.5,"c":27093.5,"v":213.309}
{"ts":1652334420000,"o":27093.5,"h":27160,"l":27000,"c":27062,"v":168.635}
{"ts":1652334480000,"o":27062,"h":27096,"l":27000,"c":27007,"v":132.332}
{"ts":1652334540000,"o":27007,"h":27010,"l":26833,"c":26907,"v":769.315}
{"ts":1652334600000,"o":26907,"h":27160.5,"l":26865.5,"c":27140,"v":580.64}
{"ts":1652334660000,"o":27140,"h":27140,"l":26937.5,"c":26975,"v":288.648}
{"ts":1652334720000,"o":26975,"h":27096,"l":26900,"c":26937.5,"v":354.039}
{"ts":1652334780000,"o":26937.5,"h":26938,"l":26812.5,"c":26856,"v":365.78}
{"ts":1652334840000,"o":26856,"h":26972.5,"l":26801,"c":26845,"v":228.272}
{"ts":1652334900000,"o":26845,"h":26982.5,"l":26836,"c":26887.5,"v":217.637}
{"ts":1652334960000,"o":26887.5,"h":26894.5,"l":26820.5,"c":26848,"v":104.76}
{"ts":1652335020000,"o":26848,"h":26926.5,"l":26801,"c":26900,"v":144.351}
{"ts":1652335080000,"o":26900,"h":27010,"l":26862,"c":26922.5,"v":225.61}
{"ts":1652335140000,"o":26922.5,"h":27208,"l":26880,"c":27080.5,"v":670.239}
{"ts":1652335200000,"o":27080.5,"h":27150,"l":27022,"c":27065,"v":306.906}
{"ts":1652335260000,"o":27065,"h":27102,"l":26952.5,"c":27005,"v":183.985}
{"ts":1652335320000,"o":27005,"h":27085,"l":26922.5,"c":26958,"v":231.379}
{"ts":1652335380000,"o":26958,"h":27176.5,"l":26950.5,"c":27141.5,"v":295.106}
{"ts":1652335440000,"o":27141.5,"h":27240.5,"l":27106.5,"c":27129,"v":338.218}
{"ts":1652335500000,"o":27129,"h":27152.5,"l":27006,"c":27139,"v":122.837}
{"ts":1652335560000,"o":27139,"h":27240.5,"l":27131,"c":27229.5,"v":249.665}
{"ts":1652335620000,"o":27229.5,"h":27390,"l":27229.5,"c":27331,"v":514.085}
{"ts":1652335680000,"o":27331,"h":27452,"l":27228,"c":27339,"v":314.841}
{"ts":1652335740000,"o":27339,"h":27380.5,"l":27246,"c":27297,"v":212.481}
{"ts":1652335800000,"o":27297,"h":27370.5,"l":27288.5,"c":27317,"v":149.846}
{"ts":1652335860000,"o":27317,"h":27317.5,"l":27187,"c":27187,"v":302.488}
{"ts":1652335920000,"o":27187,"h":27232,"l":27052,"c":27131,"v":435.4}
{"ts":1652335980000,"o":27131,"h":27150,"l":27053.5,"c":27099.5,"v":122.318}
{"ts":1652336040000,"o":27099.5,"h":27149.5,"l":27079,"c":27133,"v":120.721}
{"ts":1652336100000,"o":27133,"h":27184,"l":27083,"c":27151.5,"v":155.306}
{"ts":1652336160000,"o":27151.5,"h":27209.5,"l":27091,"c":27206,"v":168.808}
{"ts":1652336220000,"o":27206,"h":27226,"l":27073,"c":27092,"v":210.145}
{"ts":1652336280000,"o":27092,"h":27127.5,"l":26951,"c":27060,"v":590.534}
{"ts":1652336340000,"o":27060,"h":27167.5,"l":27048.5,"c":27141,"v":128.437}
{"ts":1652336400000,"o":27141,"h":27174.5,"l":27027.5,"c":27174,"v":118.476}
{"ts":1652336460000,"o":27174,"h":27300,"l":27100,"c":27150,"v":414.561}
{"ts":1652336520000,"o":27150,"h":27191,"l":27067,"c":27120,"v":123.543}
{"ts":1652336580000,"o":27120,"h":27255.5,"l":27094.5,"c":27140.5,"v":205.176}
{"ts":1652336640000,"o":27140.5,"h":27258,"l":27140.5,"c":27245,"v":163.579}
{"ts":1652336700000,"o":27245,"h":27417.5,"l":27238.5,"c":27314,"v":337.357}
{"ts":1652336760000,"o":27314,"h":27398.5,"l":27288.5,"c":27360,"v":294.224}
{"ts":1652336820000,"o":27360,"h":27493.5,"l":27360,"c":27440.5,"v":278.075}
{"ts":1652336880000,"o":27440.5,"h":27550,"l":27397.5,"c":27443.5,"v":516.506}
{"ts":1652336940000,"o":27443.5,"h":27500,"l":27429,"c":27446,"v":121.462}
{"ts":1652337000000,"o":27446,"h":27531,"l":27368,"c":27522,"v":359.165}
{"ts":1652337060000,"o":27522,"h":27804,"l":27518.5,"c":27801.5,"v":981.134}
{"ts":1652337120000,"o":27801.5,"h":27953.5,"l":27727,"c":27811,"v":815.816}
{"ts":1652337180000,"o":27811,"h":27840,"l":27560,"c":27645,"v":489.515}
{"ts":1652337240000,"o":27645,"h":27663.5,"l":27565,"c":27602,"v":234.793}
{"ts":1652337300000,"o":27602,"h":27618,"l":27463,"c":27482,"v":249.747}
{"ts":1652337360000,"o":27482,"h":27604.5,"l":27450.5,"c":27454.5,"v":336.493}
{"ts":1652337420000,"o":27454.5,"h":27471.5,"l":27361,"c":27375,"v":427.947}
{"ts":1652337480000,"o":27375,"h":27470.5,"l":27340,"c":27415,"v":309.076}
{"ts":1652337540000,"o":27415,"h":27435.5,"l":27202,"c":27281,"v":485.476}
{"ts":1652337600000,"o":27281,"h":27293,"l":27056,"c":27226.5,"v":690.044}
{"ts":1652337660000,"o":27226.5,"h":27226.5,"l":27100,"c":27180,"v":254.747}
{"ts":1652337720000,"o":27180,"h":27184,"l":27007,"c":27066.5,"v":343.846}
{"ts":1652337780000,"o":27066.5,"h":27142,"l":26946.5,"c":26987.5,"v":1068.011}
{"ts":1652337840000,"o":26987.5,"h":27203,"l":26986,"c":27203,"v":323.836}
{"ts":1652337900000,"o":27203,"h":27328.5,"l":27103.5,"c":27131,"v":466.299}
{"ts":1652337960000,"o":27131,"h":27225.5,"l":27013,"c":27216,"v":337.83}
{"ts":1652338020000,"o":27216,"h":27290,"l":27175,"c":27200,"v":226.432}
{"ts":1652338080000,"o":27200,"h":27267.5,"l":27166,"c":27238.5,"v":161.333}
{"ts":1652338140000,"o":27238.5,"h":27359,"l":27200,"c":27345.5,"v":148.633}
{"ts":1652338200000,"o":27345.5,"h":27357.5,"l":27200,"c":27227,"v":255.984}
{"ts":1652338260000,"o":27227,"h":27234.5,"l":27140.5,"c":27145,"v":254.792}
{"ts":1652338320000,"o":27145,"h":27216,"l":27100,"c":27215.5,"v":128.936}
{"ts":1652338380000,"o":27215.5,"h":27264,"l":27126,"c":27126,"v":134.14}
{"ts":1652338440000,"o":27126,"h":27156.5,"l":27081.5,"c":27153.5,"v":222.962}
{"ts":1652338500000,"o":27153.5,"h":27156.5,"l":27000,"c":27026.5,"v":351.437}
{"ts":1652338560000,"o":27026.5,"h":27079.5,"l":27004.5,"c":27022.5,"v":308.746}
{"ts":1652338620000,"o":27022.5,"h":27073,"l":27000,"c":27027.5,"v":312.504}
{"ts":1652338680000,"o":27027.5,"h":27087.5,"l":27014.5,"c":27072,"v":152.019}
{"ts":1652338740000,"o":27072,"h":27090.5,"l":27012,"c":27057.5,"v":209.562}
{"ts":1652338800000,"o":27057.5,"h":27084.5,"l":27020.5,"c":27020.5,"v":190.441}
{"ts":1652338860000,"o":27020.5,"h":27050.5,"l":27010,"c":27028,"v":233.583}
{"ts":1652338920000,"o":27028,"h":27093,"l":26975.5,"c":27092,"v":307.37}
{"ts":1652338980000,"o":27092,"h":27328,"l":27069,"c":27320,"v":524.248}
{"ts":1652339040000,"o":27320,"h":27357,"l":27133,"c":27157.5,"v":380.587}
{"ts":1652339100000,"o":27157.5,"h":27185,"l":27074,"c":27095,"v":246.129}
{"ts":1652339160000,"o":27095,"h":27218,"l":27081,"c":27213,"v":210.209}
{"ts":1652339220000,"o":27213,"h":27217.5,"l":27080,"c":27097.5,"v":450.166}
{"ts":1652339280000,"o":27097.5,"h":27267.5,"l":27074.5,"c":27266,"v":515.883}
{"ts":1652339340000,"o":27266,"h":27266,"l":27100,"c":27138.5,"v":199.719}
{"ts":1652339400000,"o":27138.5,"h":27200,"l":27123,"c":27151.5,"v":218.986}
{"ts":1652339460000,"o":27151.5,"h":27197.5,"l":27110,"c":27146.5,"v":363.41}
{"ts":1652339520000,"o":27146.5,"h":27150,"l":27080,"c":27083.5,"v":289.901}
{"ts":1652339580000,"o":27083.5,"h":27107,"l":27053,"c":27070,"v":256.237}
{"ts":1652339640000,"o":27070,"h":27098,"l":27035,"c":27035,"v":585.057}
{"ts":1652339700000,"o":27035,"h":27050.5,"l":26872.5,"c":26917.5,"v":593.818}
{"ts":1652339760000,"o":26917.5,"h":26929.5,"l":26769.5,"c":26800,"v":559.306}
{"ts":1652339820000,"o":26800,"h":26867,"l":26536,"c":26641,"v":1298.41}
{"ts":1652339880000,"o":26641,"h":27295.5,"l":26600.5,"c":27217,"v":1438.648}
{"ts":1652339940000,"o":27217,"h":27458.5,"l":27136.5,"c":27207.5,"v":1041.76}
{"ts":1652340000000,"o":27207.5,"h":27618.5,"l":27174,"c":27561,"v":1009.935}
{"ts":1652340060000,"o":27561,"h":27858.5,"l":27491.5,"c":27518.5,"v":960.903}
{"ts":1652340120000,"o":27518.5,"h":27528.5,"l":27285.5,"c":27366,"v":774.141}
{"ts":1652340180000,"o":27366,"h":27652.5,"l":27325.5,"c":27504,"v":1178.685}
{"ts":1652340240000,"o":27504,"h":27713,"l":27471,"c":27666,"v":690.242}
{"ts":1652340300000,"o":27666,"h":27888,"l":27572.5,"c":27858,"v":641.715}
{"ts":1652340360000,"o":27858,"h":28322,"l":27825.5,"c":28088,"v":1347.518}
{"ts":1652340420000,"o":28088,"h":28129,"l":27940,"c":28076,"v":582.663}
{"ts":1652340480000,"o":28076,"h":28402.5,"l":28076,"c":28378,"v":974.114}
{"ts":1652340540000,"o":28378,"h":28432,"l":28122,"c":28180,"v":739.417}
{"ts":1652340600000,"o":28180,"h":28298,"l":27763,"c":27928.5,"v":900.497}
{"ts":1652340660000,"o":27928.5,"h":28057.5,"l":27762,"c":27943,"v":572.994}
{"ts":1652340720000,"o":27943,"h":28074.5,"l":27892,"c":27987.5,"v":326.759}
{"ts":1652340780000,"o":27987.5,"h":28030,"l":27827,"c":27863,"v":262.197}
{"ts":1652340840000,"o":27863,"h":27915,"l":27767.5,"c":27825.5,"v":235.475}
{"ts":1652340900000,"o":27825.5,"h":28078,"l":27825.5,"c":28065,"v":268.127}
{"ts":1652340960000,"o":28065,"h":28108,"l":27910,"c":27910,"v":221.472}
{"ts":1652341020000,"o":27910,"h":27947.5,"l":27784.5,"c":27885,"v":182.68}
{"ts":1652341080000,"o":27885,"h":28000,"l":27876,"c":27910,"v":157.211}
{"ts":1652341140000,"o":27910,"h":27910,"l":27621,"c":27709.5,"v":467.243}
{"ts":1652341200000,"o":27709.5,"h":27770,"l":27419.5,"c":27755.5,"v":598.274}
{"ts":1652341260000,"o":27755.5,"h":27895,"l":27716.5,"c":27725.5,"v":334.794}
{"ts":1652341320000,"o":27725.5,"h":27961.5,"l":27674.5,"c":27913,"v":301.812}
{"ts":1652341380000,"o":27913,"h":27959.5,"l":27733.5,"c":27959.5,"v":439.517}
{"ts":1652341440000,"o":27959.5,"h":28255,"l":27929,"c":28104,"v":735.446}
{"ts":1652341500000,"o":28104,"h":28185.5,"l":28033.5,"c":28054.5,"v":344.264}
{"ts":1652341560000,"o":28054.5,"h":28081.5,"l":27777.5,"c":27778,"v":470.538}
{"ts":1652341620000,"o":27778,"h":27968.5,"l":27775,"c":27901,"v":299.089}
{"ts":1652341680000,"o":27901,"h":28200,"l":27867.5,"c":28166.5,"v":395.792}
{"ts":1652341740000,"o":28166.5,"h":28367.5,"l":27955,"c":28292.5,"v":457.073}
{"ts":1652341800000,"o":28292.5,"h":28393.5,"l":28118,"c":28171.5,"v":477.077}
{"ts":1652341860000,"o":28171.5,"h":28400,"l":28140.5,"c":28236.5,"v":467.156}
{"ts":1652341920000,"o":28236.5,"h":28428,"l":28149,"c":28402,"v":415.572}
{"ts":1652341980000,"o":28402,"h":28561,"l":28292,"c":28451,"v":651.554}
{"ts":1652342040000,"o":28451,"h":28454,"l":28265,"c":28340,"v":341.174}
{"ts":1652342100000,"o":28340,"h":28340,"l":28175.5,"c":28248.5,"v":522.288}
{"ts":1652342160000,"o":28248.5,"h":28266,"l":28047,"c":28165.5,"v":386.348}
{"ts":1652342220000,"o":28165.5,"h":28278.5,"l":28000,"c":28044,"v":509.827}
{"ts":1652342280000,"o":28044,"h":28157.5,"l":28044,"c":28094,"v":395.914}
{"ts":1652342340000,"o":28094,"h":28094,"l":27967,"c":28079.5,"v":377.37}
{"ts":1652342400000,"o":28079.5,"h":28225.5,"l":28030,"c":28152,"v":462.187}
{"ts":1652342460000,"o":28152,"h":28212,"l":27991.5,"c":28047.5,"v":411.252}
{"ts":1652342520000,"o":28047.5,"h":28085,"l":27952.5,"c":27985.5,"v":346.337}
{"ts":1652342580000,"o":27985.5,"h":28027.5,"l":27835.5,"c":27996.5,"v":490.543}
{"ts":1652342640000,"o":27996.5,"h":28131,"l":27971,"c":28104,"v":281.23}
{"ts":1652342700000,"o":28104,"h":28143.5,"l":27992.5,"c":28029.5,"v":287.419}
{"ts":1652342760000,"o":28029.5,"h":28048.5,"l":27880,"c":27892.5,"v":260.048}
{"ts":1652342820000,"o":27892.5,"h":27968.5,"l":27825,"c":27933.5,"v":288.404}
{"ts":1652342880000,"o":27933.5,"h":27960.5,"l":27862,"c":27919,"v":145.588}
{"ts":1652342940000,"o":27919,"h":28041,"l":27880,"c":27921,"v":169.936}
{"ts":1652343000000,"o":27921,"h":28034,"l":27905.5,"c":27921.5,"v":210.132}
{"ts":1652343060000,"o":27921.5,"h":28054.5,"l":27908,"c":28016,"v":115.128}
{"ts":1652343120000,"o":28016,"h":28197,"l":28016,"c":28165,"v":323.324}
{"ts":1652343180000,"o":28165,"h":28191,"l":28000,"c":28132,"v":228.651}
{"ts":1652343240000,"o":28132,"h":28164.5,"l":28090.5,"c":28159,"v":127.258}
{"ts":1652343300000,"o":28159,"h":28226,"l":28100,"c":28121.5,"v":185.09}
{"ts":1652343360000,"o":28121.5,"h":28154,"l":28022,"c":28114,"v":186.804}
{"ts":1652343420000,"o":28114,"h":28194,"l":28075.5,"c":28086.5,"v":135.109}
{"ts":1652343480000,"o":28086.5,"h":28161,"l":28000,"c":28154.5,"v":178.188}
{"ts":1652343540000,"o":28154.5,"h":28227,"l":28059,"c":28075.5,"v":166.297}
{"ts":1652343600000,"o":28075.5,"h":28084.5,"l":27984.5,"c":28020,"v":160.253}
{"ts":1652343660000,"o":28020,"h":28036.5,"l":27934.5,"c":27992.5,"v":199.786}
{"ts":1652343720000,"o":27992.5,"h":28031.5,"l":27960,"c":27968.5,"v":212.55}
{"ts":1652343780000,"o":27968.5,"h":27994.5,"l":27878,"c":27900,"v":176.255}
{"ts":1652343840000,"o":27900,"h":27994,"l":27852.5,"c":27951.5,"v":177.084}
{"ts":1652343900000,"o":27951.5,"h":28021.5,"l":27860,"c":27903.5,"v":186.473}
{"ts":1652343960000,"o":27903.5,"h":28012,"l":27865.5,"c":27876,"v":151.429}
{"ts":1652344020000,"o":27876,"h":27910,"l":27860,"c":27910,"v":114.571}
{"ts":1652344080000,"o":27910,"h":27918,"l":27850,"c":27851.5,"v":101.985}
{"ts":1652344140000,"o":27851.5,"h":27940,"l":27816,"c":27850,"v":192.82}
{"ts":1652344200000,"o":27850,"h":27937.5,"l":27817,"c":27906,"v":170.005}
{"ts":1652344260000,"o":27906,"h":27909.5,"l":27830,"c":27843.5,"v":161.085}
{"ts":1652344320000,"o":27843.5,"h":27906.5,"l":27667.5,"c":27683.5,"v":463.894}
{"ts":1652344380000,"o":27683.5,"h":27770,"l":27650,"c":27663,"v":284.871}
{"ts":1652344440000,"o":27663,"h":27722.5,"l":27650,"c":27650.5,"v":184.171}
{"ts":1652344500000,"o":27650.5,"h":27654.5,"l":27607,"c":27630.5,"v":223.009}
{"ts":1652344560000,"o":27630.5,"h":27646.5,"l":27514,"c":27623.5,"v":474.632}
{"ts":1652344620000,"o":27623.5,"h":27734.5,"l":27579,"c":27672.5,"v":243.744}
{"ts":1652344680000,"o":27672.5,"h":27735,"l":27669,"c":27711,"v":127.85}
{"ts":1652344740000,"o":27711,"h":27729.5,"l":27641,"c":27672.5,"v":101.297}
{"ts":1652344800000,"o":27672.5,"h":27722.5,"l":27652.5,"c":27681.5,"v":146.987}
{"ts":1652344860000,"o":27681.5,"h":27686.5,"l":27517.5,"c":27571.5,"v":206.75}
{"ts":1652344920000,"o":27571.5,"h":27615,"l":27467,"c":27488.5,"v":255.419}
{"ts":1652344980000,"o":27488.5,"h":27531,"l":27455,"c":27520.5,"v":237.4}
{"ts":1652345040000,"o":27520.5,"h":27553,"l":27456,"c":27553,"v":209.699}
{"ts":1652345100000,"o":27553,"h":27675.5,"l":27480,"c":27562.5,"v":258.338}
{"ts":1652345160000,"o":27562.5,"h":27566.5,"l":27430,"c":27479,"v":200.803}
{"ts":1652345220000,"o":27479,"h":27585,"l":27429.5,"c":27570.5,"v":181.533}
{"ts":1652345280000,"o":27570.5,"h":27750,"l":27556.5,"c":27663,"v":186.265}
{"ts":1652345340000,"o":27663,"h":27663,"l":27582,"c":27629,"v":100.13}
{"ts":1652345400000,"o":27629,"h":27745,"l":27600,"c":27676.5,"v":130.907}
{"ts":1652345460000,"o":27676.5,"h":27895,"l":27672.5,"c":27832.5,"v":369.045}
{"ts":1652345520000,"o":27832.5,"h":27832.5,"l":27731.5,"c":27786,"v":127.921}
{"ts":1652345580000,"o":27786,"h":27892.5,"l":27777,"c":27867.5,"v":207.871}
{"ts":1652345640000,"o":27867.5,"h":28086.5,"l":27867.5,"c":27921,"v":558.912}
{"ts":1652345700000,"o":27921,"h":28145.5,"l":27921,"c":28031.5,"v":444.087}
{"ts":1652345760000,"o":28031.5,"h":28230,"l":27997.5,"c":28226.5,"v":438.278}
{"ts":1652345820000,"o":28226.5,"h":28230,"l":28101,"c":28200.5,"v":198.653}
{"ts":1652345880000,"o":28200.5,"h":28205.5,"l":28074.5,"c":28091,"v":215.889}
{"ts":1652345940000,"o":28091,"h":28164,"l":28046,"c":28060.5,"v":122.175}
{"ts":1652346000000,"o":28060.5,"h":28190,"l":28040.5,"c":28152,"v":195.223}
{"ts":1652346060000,"o":28152,"h":28189.5,"l":28069,"c":28095.5,"v":194.201}
{"ts":1652346120000,"o":28095.5,"h":28115,"l":28001.5,"c":28032,"v":205.299}
{"ts":1652346180000,"o":28032,"h":28115,"l":27988,"c":28097,"v":164.583}
{"ts":1652346240000,"o":28097,"h":28100,"l":28018,"c":28100,"v":167.793}
{"ts":1652346300000,"o":28100,"h":28106,"l":28005,"c":28035.5,"v":153.222}
{"ts":1652346360000,"o":28035.5,"h":28090,"l":28003,"c":28011,"v":68.774}
{"ts":1652346420000,"o":28011,"h":28114,"l":27994.5,"c":28070.5,"v":146.38}
{"ts":1652346480000,"o":28070.5,"h":28108,"l":28050,"c":28054.5,"v":69.356}
{"ts":1652346540000,"o":28054.5,"h":28077,"l":27999.5,"c":28005.5,"v":76.576}
{"ts":1652346600000,"o":28005.5,"h":28041,"l":27964,"c":27964,"v":127.332}
{"ts":1652346660000,"o":27964,"h":27987,"l":27911,"c":27911.5,"v":194.787}
{"ts":1652346720000,"o":27911.5,"h":27955,"l":27847,"c":27869,"v":250.428}
{"ts":1652346780000,"o":27869,"h":27909.5,"l":27865,"c":27904,"v":114.324}
{"ts":1652346840000,"o":27904,"h":27960,"l":27904,"c":27921,"v":144.664}
{"ts":1652346900000,"o":27921,"h":28125,"l":27900,"c":28092.5,"v":192.757}
{"ts":1652346960000,"o":28092.5,"h":28116.5,"l":28015.5,"c":28020,"v":176.586}
{"ts":1652347020000,"o":28020,"h":28026,"l":27936,"c":27950.5,"v":87.446}
{"ts":1652347080000,"o":27950.5,"h":28069,"l":27950.5,"c":28048,"v":129.901}
{"ts":1652347140000,"o":28048,"h":28247.5,"l":28048,"c":28232,"v":245.811}
{"ts":1652347200000,"o":28232,"h":28330,"l":28156,"c":28287,"v":163.768}
{"ts":1652347260000,"o":28287,"h":28377,"l":28284.5,"c":28370.5,"v":185.362}
{"ts":1652347320000,"o":28370.5,"h":28471.5,"l":28323,"c":28361.5,"v":235.125}
{"ts":1652347380000,"o":28361.5,"h":28467.5,"l":28361,"c":28446,"v":170.714}
{"ts":1652347440000,"o":28446,"h":28448.5,"l":28305,"c":28310,"v":300.072}
{"ts":1652347500000,"o":28310,"h":28414,"l":28295,"c":28323,"v":162.105}
{"ts":1652347560000,"o":28323,"h":28338.5,"l":28260.5,"c":28331.5,"v":110.15}
{"ts":1652347620000,"o":28331.5,"h":28332,"l":28254,"c":28303,"v":89.748}
{"ts":1652347680000,"o":28303,"h":28303,"l":28194,"c":28206,"v":135.719}
{"ts":1652347740000,"o":28206,"h":28282.5,"l":28206,"c":28249.5,"v":60.225}
{"ts":1652347800000,"o":28249.5,"h":28255.5,"l":28185,"c":28188.5,"v":98.483}
{"ts":1652347860000,"o":28188.5,"h":28189,"l":28040.5,"c":28088,"v":305.642}
{"ts":1652347920000,"o":28088,"h":28153,"l":28040.5,"c":28084.5,"v":189.582}
{"ts":1652347980000,"o":28084.5,"h":28126.5,"l":28070.5,"c":28125.5,"v":78.772}
{"ts":1652348040000,"o":28125.5,"h":28218.5,"l":28125,"c":28168,"v":147.087}
{"ts":1652348100000,"o":28168,"h":28300,"l":28156.5,"c":28257,"v":118.053}
{"ts":1652348160000,"o":28257,"h":28314,"l":28255,"c":28281,"v":132.173}
{"ts":1652348220000,"o":28281,"h":28298,"l":28200,"c":28257.5,"v":51.573}
{"ts":1652348280000,"o":28257.5,"h":28280,"l":28220.5,"c":28263,"v":62.074}
{"ts":1652348340000,"o":28263,"h":28308,"l":28170.5,"c":28308,"v":80.808}
{"ts":1652348400000,"o":28308,"h":28310,"l":28200,"c":28205.5,"v":64.58}
{"ts":1652348460000,"o":28205.5,"h":28279.5,"l":28160,"c":28279.5,"v":84.994}
{"ts":1652348520000,"o":28279.5,"h":28300,"l":28207.5,"c":28213.5,"v":95.532}
{"ts":1652348580000,"o":28213.5,"h":28217,"l":28149,"c":28181,"v":75.063}
{"ts":1652348640000,"o":28181,"h":28214.5,"l":28089.5,"c":28109,"v":109.694}
{"ts":1652348700000,"o":28109,"h":28142,"l":28035.5,"c":28059,"v":129.249}
{"ts":1652348760000,"o":28059,"h":28130.5,"l":27962.5,"c":28130.5,"v":292.432}
{"ts":1652348820000,"o":28130.5,"h":28242.5,"l":28130.5,"c":28198,"v":86.642}
{"ts":1652348880000,"o":28198,"h":28218,"l":28106.5,"c":28131,"v":58.636}
{"ts":1652348940000,"o":28131,"h":28169,"l":28077.5,"c":28078,"v":52.471}
{"ts":1652349000000,"o":28078,"h":28105,"l":28057.5,"c":28068,"v":48.865}
{"ts":1652349060000,"o":28068,"h":28072,"l":27878.5,"c":27958,"v":355.722}
{"ts":1652349120000,"o":27958,"h":27996.5,"l":27908.5,"c":27947,"v":82.311}
{"ts":1652349180000,"o":27947,"h":28004,"l":27936.5,"c":27951.5,"v":211.449}
{"ts":1652349240000,"o":27951.5,"h":28038,"l":27951.5,"c":28027,"v":176.572}
{"ts":1652349300000,"o":28027,"h":28027,"l":27949.5,"c":27956,"v":109.001}
{"ts":1652349360000,"o":27956,"h":27993,"l":27900,"c":27963.5,"v":115.986}
{"ts":1652349420000,"o":27963.5,"h":28000,"l":27912.5,"c":27957.5,"v":57.55}
{"ts":1652349480000,"o":27957.5,"h":28063.5,"l":27926,"c":28051.5,"v":225.051}
{"ts":1652349540000,"o":28051.5,"h":28052,"l":27994,"c":28032,"v":72.04}
{"ts":1652349600000,"o":28032,"h":28050,"l":27987.5,"c":27990,"v":80.097}
{"ts":1652349660000,"o":27990,"h":28017.5,"l":27921,"c":27969,"v":187.957}
{"ts":1652349720000,"o":27969,"h":28000,"l":27964.5,"c":28000,"v":15.966}
{"ts":1652349780000,"o":28000,"h":28100,"l":27999.5,"c":28085.5,"v":86.086}
{"ts":1652349840000,"o":28085.5,"h":28113,"l":28025.5,"c":28033.5,"v":113.792}
{"ts":1652349900000,"o":28033.5,"h":28099.5,"l":28027,"c":28064,"v":52.757}
{"ts":1652349960000,"o":28064,"h":28150,"l":28032,"c":28148,"v":53.886}
{"ts":1652350020000,"o":28148,"h":28198,"l":28119.5,"c":28147.5,"v":108.94}
{"ts":1652350080000,"o":28147.5,"h":28173.5,"l":28072,"c":28123,"v":59.005}
{"ts":1652350140000,"o":28123,"h":28156.5,"l":28000,"c":28062,"v":115.239}
{"ts":1652350200000,"o":28062,"h":28070.5,"l":27950,"c":27977,"v":108.103}
{"ts":1652350260000,"o":27977,"h":27977,"l":27874,"c":27909.5,"v":197.566}
{"ts":1652350320000,"o":27909.5,"h":27919,"l":27851,"c":27891,"v":100.213}
{"ts":1652350380000,"o":27891,"h":27891.5,"l":27670,"c":27744.5,"v":582.015}
{"ts":1652350440000,"o":27744.5,"h":27840,"l":27735.5,"c":27766.5,"v":106.286}
{"ts":1652350500000,"o":27766.5,"h":27835,"l":27693.5,"c":27810.5,"v":125.488}
{"ts":1652350560000,"o":27810.5,"h":27959.5,"l":27793.5,"c":27874.5,"v":295.348}
{"ts":1652350620000,"o":27874.5,"h":27940,"l":27809,"c":27910.5,"v":181.479}
{"ts":1652350680000,"o":27910.5,"h":27938.5,"l":27830.5,"c":27926.5,"v":187.045}
{"ts":1652350740000,"o":27926.5,"h":28053,"l":27905.5,"c":27906,"v":154.088}
{"ts":1652350800000,"o":27906,"h":28050.5,"l":27860,"c":28022,"v":106.214}
{"ts":1652350860000,"o":28022,"h":28110.5,"l":27966.5,"c":28088,"v":236.411}
{"ts":1652350920000,"o":28088,"h":28138.5,"l":28050,"c":28050,"v":73.089}
{"ts":1652350980000,"o":28050,"h":28100,"l":28004,"c":28090,"v":138.353}
{"ts":1652351040000,"o":28090,"h":28140,"l":28089,"c":28105.5,"v":64.843}
{"ts":1652351100000,"o":28105.5,"h":28274,"l":28105.5,"c":28270.5,"v":232.815}
{"ts":1652351160000,"o":28270.5,"h":28350,"l":28223.5,"c":28242.5,"v":330.885}
{"ts":1652351220000,"o":28242.5,"h":28243,"l":28183,"c":28191,"v":121.568}
{"ts":1652351280000,"o":28191,"h":28217.5,"l":28147.5,"c":28207.5,"v":69.239}
{"ts":1652351340000,"o":28207.5,"h":28300,"l":28202.5,"c":28271.5,"v":121.066}
{"ts":1652351400000,"o":28271.5,"h":28300,"l":28233.5,"c":28267,"v":112.393}
{"ts":1652351460000,"o":28267,"h":28274,"l":28215,"c":28215.5,"v":47.279}
{"ts":1652351520000,"o":28215.5,"h":28330,"l":28212,"c":28330,"v":153.478}
{"ts":1652351580000,"o":28330,"h":28365,"l":28250,"c":28260.5,"v":129.781}
{"ts":1652351640000,"o":28260.5,"h":28291,"l":28167,"c":28180.5,"v":100.74}
{"ts":1652351700000,"o":28180.5,"h":28229,"l":28166.5,"c":28219.5,"v":41.084}
{"ts":1652351760000,"o":28219.5,"h":28289,"l":28183,"c":28224,"v":46.944}
{"ts":1652351820000,"o":28224,"h":28314,"l":28219,"c":28301,"v":91.202}
{"ts":1652351880000,"o":28301,"h":28301,"l":28243,"c":28289.5,"v":66.802}
{"ts":1652351940000,"o":28289.5,"h":28380,"l":28289,"c":28350,"v":130.544}
{"ts":1652352000000,"o":28350,"h":28425,"l":28330.5,"c":28405,"v":213.877}
{"ts":1652352060000,"o":28405,"h":28470,"l":28295.5,"c":28305.5,"v":280.406}
{"ts":1652352120000,"o":28305.5,"h":28370,"l":28261.5,"c":28358,"v":54.231}
{"ts":1652352180000,"o":28358,"h":28547,"l":28357.5,"c":28429.5,"v":549.049}
{"ts":1652352240000,"o":28429.5,"h":28471.5,"l":28365,"c":28425,"v":196.005}
{"ts":1652352300000,"o":28425,"h":28575,"l":28365,"c":28517,"v":317.85}
{"ts":1652352360000,"o":28517,"h":28559.5,"l":28378.5,"c":28438.5,"v":141.305}
{"ts":1652352420000,"o":28438.5,"h":28450.5,"l":28356,"c":28370.5,"v":171.614}
{"ts":1652352480000,"o":28370.5,"h":28398.5,"l":28318.5,"c":28336.5,"v":130.289}
{"ts":1652352540000,"o":28336.5,"h":28372,"l":28315,"c":28320.5,"v":141.719}
{"ts":1652352600000,"o":28320.5,"h":28423,"l":28320.5,"c":28361,"v":82.435}
{"ts":1652352660000,"o":28361,"h":28500,"l":28338.5,"c":28493,"v":112.939}
{"ts":1652352720000,"o":28493,"h":28800,"l":28461.5,"c":28758.5,"v":947.127}
{"ts":1652352780000,"o":28758.5,"h":28976,"l":28740.5,"c":28785,"v":837.545}
{"ts":1652352840000,"o":28785,"h":28824,"l":28655,"c":28684,"v":344.051}
{"ts":1652352900000,"o":28684,"h":28719,"l":28557,"c":28629,"v":333.854}
{"ts":1652352960000,"o":28629,"h":28679.5,"l":28561,"c":28590.5,"v":135.516}
{"ts":1652353020000,"o":28590.5,"h":28635,"l":28561,"c":28570.5,"v":148.486}
{"ts":1652353080000,"o":28570.5,"h":28640,"l":28565,"c":28632.5,"v":142.819}
{"ts":1652353140000,"o":28632.5,"h":28645,"l":28561,"c":28572.5,"v":61.419}
{"ts":1652353200000,"o":28572.5,"h":28589.5,"l":28470,"c":28475.5,"v":205.654}
{"ts":1652353260000,"o":28475.5,"h":28550,"l":28439.5,"c":28482.5,"v":204.925}
{"ts":1652353320000,"o":28482.5,"h":28546.5,"l":28461.5,"c":28517,"v":115.777}
{"ts":1652353380000,"o":28517,"h":28619.5,"l":28508,"c":28619.5,"v":158.275}
{"ts":1652353440000,"o":28619.5,"h":28669.5,"l":28529.5,"c":28639.5,"v":188.454}
{"ts":1652353500000,"o":28639.5,"h":28717,"l":28624,"c":28717,"v":100.053}
{"ts":1652353560000,"o":28717,"h":28717,"l":28557.5,"c":28613.5,"v":176.641}
{"ts":1652353620000,"o":28613.5,"h":28700,"l":28600,"c":28683.5,"v":56.157}
{"ts":1652353680000,"o":28683.5,"h":28714.5,"l":28573,"c":28610,"v":89.166}
{"ts":1652353740000,"o":28610,"h":28610.5,"l":28521,"c":28583.5,"v":179.438}
{"ts":1652353800000,"o":28583.5,"h":28637,"l":28552,"c":28588,"v":101.622}
{"ts":1652353860000,"o":28588,"h":28646,"l":28575.5,"c":28620,"v":102.369}
{"ts":1652353920000,"o":28620,"h":28719.5,"l":28620,"c":28698,"v":126.897}
{"ts":1652353980000,"o":28698,"h":28773.5,"l":28698,"c":28734,"v":160.592}
{"ts":1652354040000,"o":28734,"h":28762.5,"l":28724,"c":28754.5,"v":120.751}
{"ts":1652354100000,"o":28754.5,"h":28816,"l":28754,"c":28800,"v":162.318}
{"ts":1652354160000,"o":28800,"h":28831,"l":28717,"c":28796.5,"v":191.155}
{"ts":1652354220000,"o":28796.5,"h":28826,"l":28776,"c":28813,"v":114.81}
{"ts":1652354280000,"o":28813,"h":28850,"l":28770,"c":28846,"v":193.131}
{"ts":1652354340000,"o":28846,"h":28960,"l":28846,"c":28907,"v":365.608}
{"ts":1652354400000,"o":28907,"h":29103,"l":28900,"c":29065,"v":993.689}
{"ts":1652354460000,"o":29065,"h":29128,"l":29000,"c":29049,"v":428.281}
{"ts":1652354520000,"o":29049,"h":29055,"l":28955.5,"c":29050,"v":294.105}
{"ts":1652354580000,"o":29050,"h":29241.5,"l":29021.5,"c":29202,"v":456.185}
{"ts":1652354640000,"o":29202,"h":29266,"l":29143.5,"c":29155.5,"v":453.491}
{"ts":1652354700000,"o":29155.5,"h":29161.5,"l":29065,"c":29128.5,"v":203.268}
{"ts":1652354760000,"o":29128.5,"h":29129,"l":29036,"c":29041,"v":151.024}
{"ts":1652354820000,"o":29041,"h":29106.5,"l":28995.5,"c":29102,"v":206.547}
{"ts":1652354880000,"o":29102,"h":29160.5,"l":29072,"c":29072,"v":110.478}
{"ts":1652354940000,"o":29072,"h":29077.5,"l":28913.5,"c":28928.5,"v":209.271}
{"ts":1652355000000,"o":28928.5,"h":28989,"l":28860,"c":28945,"v":351.514}
{"ts":1652355060000,"o":28945,"h":28949.5,"l":28759,"c":28824.5,"v":264.588}
{"ts":1652355120000,"o":28824.5,"h":28824.5,"l":28690,"c":28715.5,"v":280.429}
{"ts":1652355180000,"o":28715.5,"h":28786.5,"l":28695.5,"c":28751,"v":229.043}
{"ts":1652355240000,"o":28751,"h":28831,"l":28648.5,"c":28695.5,"v":371.204}
{"ts":1652355300000,"o":28695.5,"h":28701,"l":28603,"c":28618,"v":305.777}
{"ts":1652355360000,"o":28618,"h":28678,"l":28615,"c":28661.5,"v":124.671}
{"ts":1652355420000,"o":28661.5,"h":28678,"l":28559.5,"c":28581,"v":225.102}
{"ts":1652355480000,"o":28581,"h":28661.5,"l":28581,"c":28602.5,"v":108.254}
{"ts":1652355540000,"o":28602.5,"h":28602.5,"l":28466.5,"c":28537,"v":280.533}
{"ts":1652355600000,"o":28537,"h":28585,"l":28515,"c":28557.5,"v":139.871}
{"ts":1652355660000,"o":28557.5,"h":28655,"l":28557.5,"c":28642.5,"v":215.465}
{"ts":1652355720000,"o":28642.5,"h":28670.5,"l":28575,"c":28596,"v":128.991}
{"ts":1652355780000,"o":28596,"h":28606.5,"l":28510.5,"c":28540,"v":204.766}
{"ts":1652355840000,"o":28540,"h":28589,"l":28422,"c":28460.5,"v":357.198}
{"ts":1652355900000,"o":28460.5,"h":28533.5,"l":28336.5,"c":28450.5,"v":434.83}
{"ts":1652355960000,"o":28450.5,"h":28452,"l":28259,"c":28396,"v":475.874}
{"ts":1652356020000,"o":28396,"h":28449.5,"l":28331,"c":28401,"v":278.368}
{"ts":1652356080000,"o":28401,"h":28401,"l":28330,"c":28367.5,"v":90.603}
{"ts":1652356140000,"o":28367.5,"h":28488,"l":28354,"c":28354,"v":225.853}
{"ts":1652356200000,"o":28354,"h":28440,"l":28339,"c":28356,"v":169.244}
{"ts":1652356260000,"o":28356,"h":28447,"l":28350,"c":28424.5,"v":116.065}
{"ts":1652356320000,"o":28424.5,"h":28541.5,"l":28424.5,"c":28497,"v":190.926}
{"ts":1652356380000,"o":28497,"h":28758,"l":28482.5,"c":28600,"v":487.832}
{"ts":1652356440000,"o":28600,"h":28653.5,"l":28550,"c":28550,"v":260.938}
{"ts":1652356500000,"o":28550,"h":28551,"l":28424,"c":28445,"v":194.004}
{"ts":1652356560000,"o":28445,"h":28468.5,"l":28352,"c":28417,"v":166.876}
{"ts":1652356620000,"o":28417,"h":28442.5,"l":28325,"c":28352.5,"v":155.529}
{"ts":1652356680000,"o":28352.5,"h":28422,"l":28341,"c":28406,"v":101.722}
{"ts":1652356740000,"o":28406,"h":28492.5,"l":28404.5,"c":28469,"v":97.046}
{"ts":1652356800000,"o":28469,"h":28582,"l":28450.5,"c":28579.5,"v":178.231}
{"ts":1652356860000,"o":28579.5,"h":28638.5,"l":28552.5,"c":28587,"v":176.655}
{"ts":1652356920000,"o":28587,"h":28620,"l":28481.5,"c":28485.5,"v":187.874}
{"ts":1652356980000,"o":28485.5,"h":28498,"l":28228,"c":28251,"v":563.159}
{"ts":1652357040000,"o":28251,"h":28280.5,"l":28000,"c":28136.5,"v":976.53}
{"ts":1652357100000,"o":28136.5,"h":28194,"l":28006.5,"c":28025,"v":341.382}
{"ts":1652357160000,"o":28025,"h":28139,"l":28025,"c":28041,"v":261.425}
{"ts":1652357220000,"o":28041,"h":28171,"l":28041,"c":28155,"v":190.784}
{"ts":1652357280000,"o":28155,"h":28200,"l":28100.5,"c":28132.5,"v":201.745}
{"ts":1652357340000,"o":28132.5,"h":28200,"l":28078.5,"c":28189,"v":171.2}
{"ts":1652357400000,"o":28189,"h":28298.5,"l":28116.5,"c":28168.5,"v":268.205}
{"ts":1652357460000,"o":28168.5,"h":28174.5,"l":28050.5,"c":28075,"v":210.874}
{"ts":1652357520000,"o":28075,"h":28139,"l":28010.5,"c":28129,"v":173.096}
{"ts":1652357580000,"o":28129,"h":28194,"l":28129,"c":28160.5,"v":186.966}
{"ts":1652357640000,"o":28160.5,"h":28270,"l":28155.5,"c":28218,"v":138.859}
{"ts":1652357700000,"o":28218,"h":28320.5,"l":28173,"c":28312.5,"v":174.801}
{"ts":1652357760000,"o":28312.5,"h":28344.5,"l":28180,"c":28203.5,"v":160.062}
{"ts":1652357820000,"o":28203.5,"h":28289,"l":28164,"c":28274,"v":95.817}
{"ts":1652357880000,"o":28274,"h":28338,"l":28253.5,"c":28291,"v":91.64}
{"ts":1652357940000,"o":28291,"h":28308.5,"l":28191,"c":28224,"v":50.811}
{"ts":1652358000000,"o":28224,"h":28293,"l":28221,"c":28280,"v":56.019}
{"ts":1652358060000,"o":28280,"h":28280.5,"l":28174,"c":28174.5,"v":82.732}
{"ts":1652358120000,"o":28174.5,"h":28211,"l":28081,"c":28108.5,"v":136.533}
{"ts":1652358180000,"o":28108.5,"h":28136.5,"l":28070.5,"c":28107.5,"v":189.839}
{"ts":1652358240000,"o":28107.5,"h":28183.5,"l":28095,"c":28167,"v":86.516}
{"ts":1652358300000,"o":28167,"h":28194,"l":28100,"c":28101,"v":53.988}
{"ts":1652358360000,"o":28101,"h":28106.5,"l":27964.5,"c":28007,"v":230.179}
{"ts":1652358420000,"o":28007,"h":28033.5,"l":27903.5,"c":27926,"v":312.889}
{"ts":1652358480000,"o":27926,"h":28018,"l":27907,"c":27996,"v":160.225}
{"ts":1652358540000,"o":27996,"h":28041,"l":27961.5,"c":28033.5,"v":92.164}
{"ts":1652358600000,"o":28033.5,"h":28175,"l":28002,"c":28123,"v":365.679}
{"ts":1652358660000,"o":28123,"h":28138.5,"l":28081.5,"c":28132.5,"v":98.567}
{"ts":1652358720000,"o":28132.5,"h":28250,"l":28126.5,"c":28234.5,"v":279.332}
{"ts":1652358780000,"o":28234.5,"h":28357,"l":28213,"c":28311,"v":278.857}
{"ts":1652358840000,"o":28311,"h":28333,"l":28200.5,"c":28221.5,"v":105.715}
{"ts":1652358900000,"o":28221.5,"h":28315.5,"l":28214.5,"c":28310,"v":115.888}
{"ts":1652358960000,"o":28310,"h":28310,"l":28221,"c":28231.5,"v":108.911}
{"ts":1652359020000,"o":28231.5,"h":28445,"l":28231.5,"c":28445,"v":312.45}
{"ts":1652359080000,"o":28445,"h":28677.5,"l":28400.5,"c":28560.5,"v":978.461}
{"ts":1652359140000,"o":28560.5,"h":28684.5,"l":28520.5,"c":28551.5,"v":452.901}
{"ts":1652359200000,"o":28551.5,"h":28611.5,"l":28456.5,"c":28604,"v":275.077}
{"ts":1652359260000,"o":28604,"h":28745,"l":28568,"c":28626.5,"v":298.435}
{"ts":1652359320000,"o":28626.5,"h":28633,"l":28488.5,"c":28507,"v":193.884}
{"ts":1652359380000,"o":28507,"h":28536,"l":28420,"c":28442,"v":175.143}
{"ts":1652359440000,"o":28442,"h":28498,"l":28361,"c":28455,"v":184.109}
{"ts":1652359500000,"o":28455,"h":28458,"l":28337,"c":28382.5,"v":155.841}
{"ts":1652359560000,"o":28382.5,"h":28418,"l":28319,"c":28409.5,"v":116.274}
{"ts":1652359620000,"o":28409.5,"h":28527.5,"l":28399.5,"c":28480,"v":153.808}
{"ts":1652359680000,"o":28480,"h":28566,"l":28471.5,"c":28484,"v":212.295}
{"ts":1652359740000,"o":28484,"h":28550,"l":28450,"c":28541.5,"v":117.865}
{"ts":1652359800000,"o":28541.5,"h":28560,"l":28382.5,"c":28414.5,"v":170.158}
{"ts":1652359860000,"o":28414.5,"h":28432.5,"l":28340,"c":28416,"v":226.291}
{"ts":1652359920000,"o":28416,"h":28445,"l":28368.5,"c":28378,"v":159.206}
{"ts":1652359980000,"o":28378,"h":28497,"l":28351,"c":28495.5,"v":189.333}
{"ts":1652360040000,"o":28495.5,"h":28642,"l":28485.5,"c":28610,"v":327.704}
{"ts":1652360100000,"o":28610,"h":28613.5,"l":28485.5,"c":28491.5,"v":144.274}
{"ts":1652360160000,"o":28491.5,"h":28510.5,"l":28437,"c":28510.5,"v":130.021}
{"ts":1652360220000,"o":28510.5,"h":28520,"l":28455.5,"c":28498.5,"v":55.822}
{"ts":1652360280000,"o":28498.5,"h":28531.5,"l":28409.5,"c":28473.5,"v":126.426}
{"ts":1652360340000,"o":28473.5,"h":28518.5,"l":28464,"c":28490,"v":53.881}
{"ts":1652360400000,"o":28490,"h":28512.5,"l":28415.5,"c":28451,"v":76.822}
{"ts":1652360460000,"o":28451,"h":28451,"l":28315,"c":28329.5,"v":210.715}
{"ts":1652360520000,"o":28329.5,"h":28371,"l":28299,"c":28321,"v":139.475}
{"ts":1652360580000,"o":28321,"h":28383,"l":28315.5,"c":28357,"v":87.511}
{"ts":1652360640000,"o":28357,"h":28494,"l":28356.5,"c":28423.5,"v":135.096}
{"ts":1652360700000,"o":28423.5,"h":28438,"l":28322,"c":28334.5,"v":146.815}
{"ts":1652360760000,"o":28334.5,"h":28421,"l":28320.5,"c":28374,"v":84.883}
{"ts":1652360820000,"o":28374,"h":28541,"l":28374,"c":28518.5,"v":276.236}
{"ts":1652360880000,"o":28518.5,"h":28530.5,"l":28461,"c":28463.5,"v":99.839}
{"ts":1652360940000,"o":28463.5,"h":28530,"l":28463.5,"c":28489,"v":60.533}
{"ts":1652361000000,"o":28489,"h":28489.5,"l":28427.5,"c":28450.5,"v":52.413}
{"ts":1652361060000,"o":28450.5,"h":28573,"l":28434,"c":28546.5,"v":176.861}
{"ts":1652361120000,"o":28546.5,"h":28555,"l":28443,"c":28446.5,"v":75.025}
{"ts":1652361180000,"o":28446.5,"h":28465,"l":28394,"c":28464.5,"v":79.732}
{"ts":1652361240000,"o":28464.5,"h":28490,"l":28450.5,"c":28462.5,"v":98.487}
{"ts":1652361300000,"o":28462.5,"h":28550,"l":28462,"c":28493,"v":69.556}
{"ts":1652361360000,"o":28493,"h":28509,"l":28421,"c":28427,"v":91.929}
{"ts":1652361420000,"o":28427,"h":28476,"l":28332.5,"c":28398,"v":107.746}
{"ts":1652361480000,"o":28398,"h":28446,"l":28356,"c":28429.5,"v":65.248}
{"ts":1652361540000,"o":28429.5,"h":28439,"l":28400.5,"c":28407.5,"v":21.986}
{"ts":1652361600000,"o":28407.5,"h":28448,"l":28369.5,"c":28434.5,"v":100.593}
{"ts":1652361660000,"o":28434.5,"h":28640,"l":28434.5,"c":28611,"v":292.231}
{"ts":1652361720000,"o":28611,"h":28611.5,"l":28550,"c":28567.5,"v":126.472}
{"ts":1652361780000,"o":28567.5,"h":28599,"l":28553,"c":28580.5,"v":62.889}
{"ts":1652361840000,"o":28580.5,"h":28676.5,"l":28579.5,"c":28666,"v":155.029}
{"ts":1652361900000,"o":28666,"h":28666,"l":28530.5,"c":28563,"v":185.613}
{"ts":1652361960000,"o":28563,"h":28650,"l":28534.5,"c":28622,"v":66.982}
{"ts":1652362020000,"o":28622,"h":28622.5,"l":28576,"c":28593.5,"v":77.27}
{"ts":1652362080000,"o":28593.5,"h":28716.5,"l":28580,"c":28695.5,"v":184.687}
{"ts":1652362140000,"o":28695.5,"h":28775.5,"l":28616,"c":28636.5,"v":298.286}
{"ts":1652362200000,"o":28636.5,"h":28758.5,"l":28543.5,"c":28753,"v":258.271}
{"ts":1652362260000,"o":28753,"h":28874,"l":28663,"c":28669,"v":653.157}
{"ts":1652362320000,"o":28669,"h":28669.5,"l":28314,"c":28393.5,"v":900.56}
{"ts":1652362380000,"o":28393.5,"h":28410,"l":28122,"c":28222,"v":884.255}
{"ts":1652362440000,"o":28222,"h":28282.5,"l":28053,"c":28124.5,"v":606.826}
{"ts":1652362500000,"o":28124.5,"h":28259.5,"l":28093,"c":28215,"v":419.298}
{"ts":1652362560000,"o":28215,"h":28258.5,"l":28160,"c":28229.5,"v":211.933}
{"ts":1652362620000,"o":28229.5,"h":28230,"l":28050,"c":28053,"v":336.551}
{"ts":1652362680000,"o":28053,"h":28088.5,"l":27925.5,"c":28075,"v":650.716}
{"ts":1652362740000,"o":28075,"h":28162.5,"l":27944,"c":27968,"v":367.452}
{"ts":1652362800000,"o":27968,"h":27984.5,"l":27888.5,"c":27908.5,"v":289.327}
{"ts":1652362860000,"o":27908.5,"h":28085.5,"l":27908.5,"c":27964,"v":465.477}
{"ts":1652362920000,"o":27964,"h":28127.5,"l":27954.5,"c":28041,"v":265.212}
{"ts":1652362980000,"o":28041,"h":28273,"l":28038.5,"c":28273,"v":489.945}
{"ts":1652363040000,"o":28273,"h":28290,"l":28143.5,"c":28269,"v":324.798}
{"ts":1652363100000,"o":28269,"h":28333,"l":28150,"c":28180.5,"v":305.945}
{"ts":1652363160000,"o":28180.5,"h":28386.5,"l":28152.5,"c":28371.5,"v":229.572}
{"ts":1652363220000,"o":28371.5,"h":28556.5,"l":28351,"c":28534.5,"v":583.197}
{"ts":1652363280000,"o":28534.5,"h":28575,"l":28455.5,"c":28490.5,"v":380.627}
{"ts":1652363340000,"o":28490.5,"h":28588.5,"l":28357.5,"c":28357.5,"v":309.481}
{"ts":1652363400000,"o":28357.5,"h":28480.5,"l":28296.5,"c":28338.5,"v":367.218}
{"ts":1652363460000,"o":28338.5,"h":28354.5,"l":28251.5,"c":28285,"v":215.575}
{"ts":1652363520000,"o":28285,"h":28358,"l":28254,"c":28296,"v":255.734}
{"ts":1652363580000,"o":28296,"h":28438.5,"l":28283.5,"c":28424.5,"v":135.783}
{"ts":1652363640000,"o":28424.5,"h":28447,"l":28309,"c":28403.5,"v":118.648}
{"ts":1652363700000,"o":28403.5,"h":28403.5,"l":28159,"c":28190,"v":258.181}
{"ts":1652363760000,"o":28190,"h":28372,"l":28167,"c":28367.5,"v":172.963}
{"ts":1652363820000,"o":28367.5,"h":28417,"l":28264.5,"c":28380.5,"v":204.028}
{"ts":1652363880000,"o":28380.5,"h":28380.5,"l":28240.5,"c":28256.5,"v":94.414}
{"ts":1652363940000,"o":28256.5,"h":28264.5,"l":28153,"c":28199.5,"v":128.139}
{"ts":1652364000000,"o":28199.5,"h":28203,"l":28077.5,"c":28089.5,"v":462.849}
{"ts":1652364060000,"o":28089.5,"h":28136,"l":28020.5,"c":28041,"v":224.777}
{"ts":1652364120000,"o":28041,"h":28084.5,"l":27951.5,"c":28084,"v":246.725}
{"ts":1652364180000,"o":28084,"h":28150,"l":28035,"c":28122.5,"v":267.845}
{"ts":1652364240000,"o":28122.5,"h":28164.5,"l":28051,"c":28061.5,"v":144.327}
{"ts":1652364300000,"o":28061.5,"h":28200,"l":28025,"c":28172,"v":248.038}
{"ts":1652364360000,"o":28172,"h":28262,"l":28147,"c":28197,"v":241.094}
{"ts":1652364420000,"o":28197,"h":28297,"l":28156,"c":28273.5,"v":131.511}
{"ts":1652364480000,"o":28273.5,"h":28330,"l":28238.5,"c":28328,"v":109.919}
{"ts":1652364540000,"o":28328,"h":28422.5,"l":28290,"c":28388.5,"v":322.897}
{"ts":1652364600000,"o":28388.5,"h":28413.5,"l":28329.5,"c":28367.5,"v":256.845}
{"ts":1652364660000,"o":28367.5,"h":28410,"l":28351.5,"c":28388,"v":134.95}
{"ts":1652364720000,"o":28388,"h":28595,"l":28381,"c":28510.5,"v":513.116}
{"ts":1652364780000,"o":28510.5,"h":28527,"l":28415,"c":28452,"v":190.433}
{"ts":1652364840000,"o":28452,"h":28514.5,"l":28368,"c":28389,"v":256.049}
{"ts":1652364900000,"o":28389,"h":28485,"l":28320,"c":28476,"v":200.238}
{"ts":1652364960000,"o":28476,"h":28520,"l":28412,"c":28439,"v":102.667}
{"ts":1652365020000,"o":28439,"h":28465,"l":28339,"c":28367.5,"v":133.851}
{"ts":1652365080000,"o":28367.5,"h":28441,"l":28341.5,"c":28366.5,"v":95.643}
{"ts":1652365140000,"o":28366.5,"h":28512.5,"l":28366.5,"c":28483.5,"v":205.619}
{"ts":1652365200000,"o":28483.5,"h":28559.5,"l":28444.5,"c":28535.5,"v":142.154}
{"ts":1652365260000,"o":28535.5,"h":28574,"l":28508.5,"c":28574,"v":111.449}
{"ts":1652365320000,"o":28574,"h":28670,"l":28552,"c":28622,"v":314.074}
{"ts":1652365380000,"o":28622,"h":28713,"l":28601,"c":28663.5,"v":144.638}
{"ts":1652365440000,"o":28663.5,"h":28742,"l":28663,"c":28731.5,"v":248.819}
{"ts":1652365500000,"o":28731.5,"h":28845,"l":28693.5,"c":28845,"v":403.319}
{"ts":1652365560000,"o":28845,"h":28974,"l":28765.5,"c":28801,"v":626.698}
{"ts":1652365620000,"o":28801,"h":28801.5,"l":28702,"c":28720,"v":272.659}
{"ts":1652365680000,"o":28720,"h":28798.5,"l":28682.5,"c":28731.5,"v":187.4}
{"ts":1652365740000,"o":28731.5,"h":28731.5,"l":28658,"c":28696.5,"v":174.182}
{"ts":1652365800000,"o":28696.5,"h":28866.5,"l":28696.5,"c":28823.5,"v":164.279}
{"ts":1652365860000,"o":28823.5,"h":28823.5,"l":28595.5,"c":28703.5,"v":321.744}
{"ts":1652365920000,"o":28703.5,"h":28797,"l":28661.5,"c":28771,"v":184.385}
{"ts":1652365980000,"o":28771,"h":28810,"l":28668,"c":28719.5,"v":133.497}
{"ts":1652366040000,"o":28719.5,"h":28757,"l":28665,"c":28741.5,"v":114.793}
{"ts":1652366100000,"o":28741.5,"h":28787,"l":28688.5,"c":28709.5,"v":114.211}
{"ts":1652366160000,"o":28709.5,"h":28818.5,"l":28696,"c":28773.5,"v":108.415}
{"ts":1652366220000,"o":28773.5,"h":28875.5,"l":28761.5,"c":28787,"v":136.288}
{"ts":1652366280000,"o":28787,"h":28937.5,"l":28761,"c":28937.5,"v":145.041}
{"ts":1652366340000,"o":28937.5,"h":29065.5,"l":28879.5,"c":29027,"v":505.218}
{"ts":1652366400000,"o":29027,"h":29054.5,"l":28870,"c":28889.5,"v":342.558}
{"ts":1652366460000,"o":28889.5,"h":28916,"l":28835.5,"c":28896.5,"v":151.603}
{"ts":1652366520000,"o":28896.5,"h":28974,"l":28884,"c":28890.5,"v":107.552}
{"ts":1652366580000,"o":28890.5,"h":28914.5,"l":28789,"c":28841.5,"v":137.357}
{"ts":1652366640000,"o":28841.5,"h":28859,"l":28765.5,"c":28785.5,"v":148.125}
{"ts":1652366700000,"o":28785.5,"h":28807,"l":28690,"c":28718.5,"v":272.819}
{"ts":1652366760000,"o":28718.5,"h":28761.5,"l":28702,"c":28714,"v":85.506}
{"ts":1652366820000,"o":28714,"h":28811,"l":28714,"c":28771,"v":79.856}
{"ts":1652366880000,"o":28771,"h":28900,"l":28766.5,"c":28856.5,"v":177.69}
{"ts":1652366940000,"o":28856.5,"h":28890,"l":28764,"c":28845,"v":107.721}
{"ts":1652367000000,"o":28845,"h":28960,"l":28845,"c":28959.5,"v":105.597}
{"ts":1652367060000,"o":28959.5,"h":29000,"l":28936,"c":29000,"v":116.382}
{"ts":1652367120000,"o":29000,"h":29085.5,"l":28957,"c":29074,"v":187.432}
{"ts":1652367180000,"o":29074,"h":29161,"l":29034,"c":29071.5,"v":454.456}
{"ts":1652367240000,"o":29071.5,"h":29211,"l":29062.5,"c":29176.5,"v":305.044}
{"ts":1652367300000,"o":29176.5,"h":29385,"l":29152,"c":29384.5,"v":855.569}
{"ts":1652367360000,"o":29384.5,"h":29564.5,"l":29353,"c":29560.5,"v":1908.99}
{"ts":1652367420000,"o":29560.5,"h":29630,"l":29475,"c":29625,"v":1174.114}
{"ts":1652367480000,"o":29625,"h":29662,"l":29552,"c":29552,"v":1401.917}
{"ts":1652367540000,"o":29552,"h":29636,"l":29544,"c":29564.5,"v":530.776}
{"ts":1652367600000,"o":29564.5,"h":29608.5,"l":29425,"c":29469.5,"v":563.423}
{"ts":1652367660000,"o":29469.5,"h":29530.5,"l":29425,"c":29427,"v":264.823}
{"ts":1652367720000,"o":29427,"h":29542,"l":29421,"c":29540.5,"v":240.44}
{"ts":1652367780000,"o":29540.5,"h":29634.5,"l":29528,"c":29602,"v":356.724}
{"ts":1652367840000,"o":29602,"h":29690.5,"l":29505,"c":29599.5,"v":421.682}
{"ts":1652367900000,"o":29599.5,"h":29645,"l":29451,"c":29472,"v":216.138}
{"ts":1652367960000,"o":29472,"h":29614.5,"l":29458,"c":29602,"v":166.019}
{"ts":1652368020000,"o":29602,"h":29775.5,"l":29590,"c":29721,"v":625.734}
{"ts":1652368080000,"o":29721,"h":29750,"l":29657,"c":29728.5,"v":237.152}
{"ts":1652368140000,"o":29728.5,"h":29800,"l":29706.5,"c":29794,"v":230.022}
{"ts":1652368200000,"o":29794,"h":29811.5,"l":29671.5,"c":29707.5,"v":329.061}
{"ts":1652368260000,"o":29707.5,"h":29770.5,"l":29623.5,"c":29642.5,"v":166.678}
{"ts":1652368320000,"o":29642.5,"h":29689.5,"l":29500,"c":29535.5,"v":431.949}
{"ts":1652368380000,"o":29535.5,"h":29557.5,"l":29452.5,"c":29496,"v":249.375}
{"ts":1652368440000,"o":29496,"h":29643,"l":29478,"c":29555.5,"v":188.626}
{"ts":1652368500000,"o":29555.5,"h":29584.5,"l":29444,"c":29444,"v":203.71}
{"ts":1652368560000,"o":29444,"h":29456.5,"l":29400,"c":29455.5,"v":156.264}
{"ts":1652368620000,"o":29455.5,"h":29500,"l":29331,"c":29353,"v":358.628}
{"ts":1652368680000,"o":29353,"h":29440,"l":29342,"c":29440,"v":298.207}
{"ts":1652368740000,"o":29440,"h":29503.5,"l":29370,"c":29474.5,"v":136.676}
{"ts":1652368800000,"o":29474.5,"h":29628.5,"l":29450,"c":29619.5,"v":265.153}
{"ts":1652368860000,"o":29619.5,"h":29620,"l":29403.5,"c":29421.5,"v":173.148}
{"ts":1652368920000,"o":29421.5,"h":29474.5,"l":29361.5,"c":29382,"v":177.941}
{"ts":1652368980000,"o":29382,"h":29436,"l":29349,"c":29371.5,"v":191.179}
{"ts":1652369040000,"o":29371.5,"h":29387,"l":29322,"c":29351,"v":154.734}
{"ts":1652369100000,"o":29351,"h":29420,"l":29315,"c":29315,"v":154.666}
{"ts":1652369160000,"o":29315,"h":29347,"l":29242,"c":29312,"v":228.911}
{"ts":1652369220000,"o":29312,"h":29352,"l":29293,"c":29313.5,"v":119.23}
{"ts":1652369280000,"o":29313.5,"h":29339,"l":29276.5,"c":29276.5,"v":101.307}
{"ts":1652369340000,"o":29276.5,"h":29313,"l":29250,"c":29267,"v":183.874}
{"ts":1652369400000,"o":29267,"h":29317,"l":29180,"c":29241,"v":374.794}
{"ts":1652369460000,"o":29241,"h":29287,"l":29156,"c":29283.5,"v":246.318}
{"ts":1652369520000,"o":29283.5,"h":29309.5,"l":29190.5,"c":29222.5,"v":126.791}
{"ts":1652369580000,"o":29222.5,"h":29291.5,"l":29197,"c":29291.5,"v":115.449}
{"ts":1652369640000,"o":29291.5,"h":29423.5,"l":29291.5,"c":29384.5,"v":199.881}
{"ts":1652369700000,"o":29384.5,"h":29436,"l":29362,"c":29362,"v":87.906}
{"ts":1652369760000,"o":29362,"h":29546.5,"l":29362,"c":29458,"v":302.165}
{"ts":1652369820000,"o":29458,"h":29509,"l":29425.5,"c":29435,"v":81.69}
{"ts":1652369880000,"o":29435,"h":29462,"l":29340,"c":29409,"v":165.765}
{"ts":1652369940000,"o":29409,"h":29570,"l":29397,"c":29513,"v":116.182}
{"ts":1652370000000,"o":29513,"h":29537,"l":29447,"c":29507,"v":101.272}
{"ts":1652370060000,"o":29507,"h":29553,"l":29459.5,"c":29541,"v":67.076}
{"ts":1652370120000,"o":29541,"h":29555,"l":29411,"c":29434.5,"v":75.341}
{"ts":1652370180000,"o":29434.5,"h":29480.5,"l":29412,"c":29428,"v":127.648}
{"ts":1652370240000,"o":29428,"h":29444.5,"l":29312.5,"c":29362,"v":129.158}
{"ts":1652370300000,"o":29362,"h":29397.5,"l":29306.5,"c":29328,"v":101.527}
{"ts":1652370360000,"o":29328,"h":29339.5,"l":29287,"c":29337.5,"v":96.136}
{"ts":1652370420000,"o":29337.5,"h":29393,"l":29300,"c":29300,"v":83.212}
{"ts":1652370480000,"o":29300,"h":29318.5,"l":29244.5,"c":29318.5,"v":132.031}
{"ts":1652370540000,"o":29318.5,"h":29339.5,"l":29266.5,"c":29269.5,"v":55.043}
{"ts":1652370600000,"o":29269.5,"h":29287.5,"l":29201,"c":29201,"v":99.874}
{"ts":1652370660000,"o":29201,"h":29241.5,"l":29146.5,"c":29148,"v":138.832}
{"ts":1652370720000,"o":29148,"h":29174,"l":29114,"c":29149,"v":192.364}
{"ts":1652370780000,"o":29149,"h":29197,"l":29142.5,"c":29155,"v":63.985}
{"ts":1652370840000,"o":29155,"h":29233,"l":29150,"c":29210.5,"v":147.584}
{"ts":1652370900000,"o":29210.5,"h":29229,"l":29154,"c":29154,"v":85.451}
{"ts":1652370960000,"o":29154,"h":29160.5,"l":29100,"c":29123,"v":219.497}
{"ts":1652371020000,"o":29123,"h":29124,"l":29029,"c":29059,"v":187.412}
{"ts":1652371080000,"o":29059,"h":29122,"l":29044.5,"c":29054,"v":131.022}
{"ts":1652371140000,"o":29054,"h":29071,"l":29029.5,"c":29029.5,"v":60.593}
{"ts":1652371200000,"o":29029.5,"h":29030,"l":28974,"c":29015,"v":203.305}
{"ts":1652371260000,"o":29015,"h":29015,"l":28897.5,"c":28922.5,"v":328.493}
{"ts":1652371320000,"o":28922.5,"h":29117.5,"l":28921.5,"c":29060.5,"v":496.069}
{"ts":1652371380000,"o":29060.5,"h":29129,"l":29038,"c":29106.5,"v":149.229}
{"ts":1652371440000,"o":29106.5,"h":29197,"l":29081.5,"c":29181.5,"v":217.25}
{"ts":1652371500000,"o":29181.5,"h":29186.5,"l":29065,"c":29105,"v":221.342}
{"ts":1652371560000,"o":29105,"h":29300,"l":29105,"c":29236,"v":435.97}
{"ts":1652371620000,"o":29236,"h":29300,"l":29160.5,"c":29291,"v":188.983}
{"ts":1652371680000,"o":29291,"h":29324,"l":29256,"c":29309.5,"v":339.962}
{"ts":1652371740000,"o":29309.5,"h":29455,"l":29308.5,"c":29420,"v":308.804}
{"ts":1652371800000,"o":29420,"h":29420.5,"l":29168,"c":29304,"v":504.74}
{"ts":1652371860000,"o":29304,"h":29453,"l":29304,"c":29374,"v":225.813}
{"ts":1652371920000,"o":29374,"h":29374,"l":29213,"c":29256,"v":247.749}
{"ts":1652371980000,"o":29256,"h":29290,"l":29202,"c":29249.5,"v":142.596}
{"ts":1652372040000,"o":29249.5,"h":29350,"l":29234.5,"c":29303.5,"v":94.354}
{"ts":1652372100000,"o":29303.5,"h":29377.5,"l":29255,"c":29350,"v":112.643}
{"ts":1652372160000,"o":29350,"h":29401,"l":29277,"c":29277,"v":119.201}
{"ts":1652372220000,"o":29277,"h":29301,"l":29200,"c":29234.5,"v":68.771}
{"ts":1652372280000,"o":29234.5,"h":29234.5,"l":29141,"c":29158,"v":169.288}
{"ts":1652372340000,"o":29158,"h":29294.5,"l":29158,"c":29294.5,"v":140.72}
{"ts":1652372400000,"o":29294.5,"h":29357,"l":29284.5,"c":29351,"v":143.827}
{"ts":1652372460000,"o":29351,"h":29500,"l":29351,"c":29462.5,"v":255.515}
{"ts":1652372520000,"o":29462.5,"h":29500,"l":29417,"c":29492.5,"v":148.559}
{"ts":1652372580000,"o":29492.5,"h":29574,"l":29482,"c":29538.5,"v":218.014}
{"ts":1652372640000,"o":29538.5,"h":29596.5,"l":29535,"c":29596,"v":177.091}
{"ts":1652372700000,"o":29596,"h":29596.5,"l":29498.5,"c":29536.5,"v":216.042}
{"ts":1652372760000,"o":29536.5,"h":29783,"l":29535,"c":29690.5,"v":575.417}
{"ts":1652372820000,"o":29690.5,"h":29762.5,"l":29580.5,"c":29668.5,"v":418.953}
{"ts":1652372880000,"o":29668.5,"h":29710,"l":29569.5,"c":29609.5,"v":254.199}
{"ts":1652372940000,"o":29609.5,"h":29631.5,"l":29531.5,"c":29578,"v":228.832}
{"ts":1652373000000,"o":29578,"h":29650,"l":29524.5,"c":29627,"v":136.174}
{"ts":1652373060000,"o":29627,"h":29855,"l":29627,"c":29829.5,"v":620.902}
{"ts":1652373120000,"o":29829.5,"h":29873,"l":29729,"c":29842,"v":220.051}
{"ts":1652373180000,"o":29842,"h":29923.5,"l":29765,"c":29780.5,"v":435.253}
{"ts":1652373240000,"o":29780.5,"h":29860,"l":29757.5,"c":29794.5,"v":176.05}
{"ts":1652373300000,"o":29794.5,"h":29848,"l":29740,"c":29758,"v":172.361}
{"ts":1652373360000,"o":29758,"h":29808,"l":29669,"c":29669,"v":211.087}
{"ts":1652373420000,"o":29669,"h":29706,"l":29601,"c":29601,"v":114.622}
{"ts":1652373480000,"o":29601,"h":29659.5,"l":29601,"c":29634.5,"v":87.74}
{"ts":1652373540000,"o":29634.5,"h":29643,"l":29429.5,"c":29465.5,"v":451.274}
{"ts":1652373600000,"o":29465.5,"h":29470.5,"l":29300,"c":29329.5,"v":432.984}
{"ts":1652373660000,"o":29329.5,"h":29378,"l":29309,"c":29315,"v":189.697}
{"ts":1652373720000,"o":29315,"h":29430,"l":29313,"c":29411.5,"v":161.533}
{"ts":1652373780000,"o":29411.5,"h":29594,"l":29406,"c":29550,"v":348.858}
{"ts":1652373840000,"o":29550,"h":29570,"l":29502.5,"c":29555,"v":194.86}
{"ts":1652373900000,"o":29555,"h":29715,"l":29555,"c":29671.5,"v":450.53}
{"ts":1652373960000,"o":29671.5,"h":29750,"l":29616.5,"c":29749.5,"v":222.613}
{"ts":1652374020000,"o":29749.5,"h":29955,"l":29707,"c":29736,"v":771.74}
{"ts":1652374080000,"o":29736,"h":29848,"l":29730.5,"c":29821,"v":147.391}
{"ts":1652374140000,"o":29821,"h":29832.5,"l":29695,"c":29799.5,"v":200.349}
{"ts":1652374200000,"o":29799.5,"h":29860,"l":29703,"c":29766,"v":403.851}
{"ts":1652374260000,"o":29766,"h":29777,"l":29662,"c":29711.5,"v":218.534}
{"ts":1652374320000,"o":29711.5,"h":29713,"l":29650,"c":29675.5,"v":124.476}
{"ts":1652374380000,"o":29675.5,"h":29724.5,"l":29562,"c":29605.5,"v":224.56}
{"ts":1652374440000,"o":29605.5,"h":29648.5,"l":29521.5,"c":29636,"v":158.904}
{"ts":1652374500000,"o":29636,"h":29745,"l":29564,"c":29701,"v":122.457}
{"ts":1652374560000,"o":29701,"h":29784,"l":29693,"c":29747.5,"v":124.688}
{"ts":1652374620000,"o":29747.5,"h":29840,"l":29747.5,"c":29832.5,"v":159.5}
{"ts":1652374680000,"o":29832.5,"h":29833,"l":29661.5,"c":29711.5,"v":171.402}
{"ts":1652374740000,"o":29711.5,"h":29712,"l":29620,"c":29684.5,"v":76.952}
{"ts":1652374800000,"o":29684.5,"h":29714,"l":29615,"c":29680.5,"v":146.096}
{"ts":1652374860000,"o":29680.5,"h":29738,"l":29668.5,"c":29719,"v":63.049}
{"ts":1652374920000,"o":29719,"h":29756,"l":29711,"c":29712.5,"v":57.365}
{"ts":1652374980000,"o":29712.5,"h":29726,"l":29634,"c":29639,"v":64.733}
{"ts":1652375040000,"o":29639,"h":29642.5,"l":29550,"c":29576.5,"v":84.382}
{"ts":1652375100000,"o":29576.5,"h":29584.5,"l":29513,"c":29525.5,"v":147.026}
{"ts":1652375160000,"o":29525.5,"h":29556.5,"l":29325,"c":29378.5,"v":536.6}
{"ts":1652375220000,"o":29378.5,"h":29386,"l":29250.5,"c":29367,"v":250.374}
{"ts":1652375280000,"o":29367,"h":29411.5,"l":29329,"c":29348.5,"v":133.249}
{"ts":1652375340000,"o":29348.5,"h":29404,"l":29319,"c":29353.5,"v":88.931}
{"ts":1652375400000,"o":29353.5,"h":29456,"l":29344,"c":29411,"v":167.298}
{"ts":1652375460000,"o":29411,"h":29529,"l":29409.5,"c":29500,"v":98.471}
{"ts":1652375520000,"o":29500,"h":29587.5,"l":29445.5,"c":29563,"v":142}
{"ts":1652375580000,"o":29563,"h":29570.5,"l":29403.5,"c":29418,"v":83.92}
{"ts":1652375640000,"o":29418,"h":29422.5,"l":29352,"c":29394.5,"v":81.26}
{"ts":1652375700000,"o":29394.5,"h":29490.5,"l":29365,"c":29477,"v":85.991}
{"ts":1652375760000,"o":29477,"h":29510,"l":29336.5,"c":29341,"v":129.789}
{"ts":1652375820000,"o":29341,"h":29368.5,"l":29309,"c":29323,"v":141.23}
{"ts":1652375880000,"o":29323,"h":29367,"l":29206.5,"c":29230.5,"v":199.525}
{"ts":1652375940000,"o":29230.5,"h":29289,"l":29190.5,"c":29277.5,"v":316.976}
{"ts":1652376000000,"o":29277.5,"h":29382.5,"l":29277,"c":29309,"v":130.359}
{"ts":1652376060000,"o":29309,"h":29382,"l":29300.5,"c":29350,"v":65.397}
{"ts":1652376120000,"o":29350,"h":29368.5,"l":29240,"c":29282.5,"v":104.758}
{"ts":1652376180000,"o":29282.5,"h":29297,"l":29212.5,"c":29235,"v":87.9}
{"ts":1652376240000,"o":29235,"h":29293,"l":29235,"c":29271,"v":87.459}
{"ts":1652376300000,"o":29271,"h":29360.5,"l":29259.5,"c":29356,"v":56.029}
{"ts":1652376360000,"o":29356,"h":29406,"l":29331,"c":29391,"v":80.982}
{"ts":1652376420000,"o":29391,"h":29403.5,"l":29314.5,"c":29343,"v":80.152}
{"ts":1652376480000,"o":29343,"h":29343,"l":29242,"c":29288,"v":71.984}
{"ts":1652376540000,"o":29288,"h":29390.5,"l":29279,"c":29378.5,"v":80.962}
{"ts":1652376600000,"o":29378.5,"h":29393,"l":29289.5,"c":29390.5,"v":101.509}
{"ts":1652376660000,"o":29390.5,"h":29440,"l":29369,"c":29373.5,"v":122.687}
{"ts":1652376720000,"o":29373.5,"h":29373.5,"l":29211,"c":29219.5,"v":112.345}
{"ts":1652376780000,"o":29219.5,"h":29359.5,"l":29215.5,"c":29343,"v":115.5}
{"ts":1652376840000,"o":29343,"h":29343,"l":29290,"c":29298.5,"v":39.296}
{"ts":1652376900000,"o":29298.5,"h":29320,"l":29261.5,"c":29294.5,"v":37.979}
{"ts":1652376960000,"o":29294.5,"h":29310.5,"l":29091,"c":29142.5,"v":336.499}
{"ts":1652377020000,"o":29142.5,"h":29212.5,"l":29093,"c":29107.5,"v":207.865}
{"ts":1652377080000,"o":29107.5,"h":29125,"l":28955,"c":28999.5,"v":524.982}
{"ts":1652377140000,"o":28999.5,"h":29046.5,"l":28949,"c":28949,"v":137.201}
{"ts":1652377200000,"o":28949,"h":29039,"l":28939.5,"c":29005.5,"v":172.704}
{"ts":1652377260000,"o":29005.5,"h":29079.5,"l":28998.5,"c":29047,"v":67.407}
{"ts":1652377320000,"o":29047,"h":29143,"l":29045.5,"c":29142.5,"v":106.001}
{"ts":1652377380000,"o":29142.5,"h":29166.5,"l":29087,"c":29134,"v":71.494}
{"ts":1652377440000,"o":29134,"h":29142,"l":29050,"c":29070.5,"v":52.597}
{"ts":1652377500000,"o":29070.5,"h":29137,"l":29060,"c":29121,"v":33.867}
{"ts":1652377560000,"o":29121,"h":29146.5,"l":29032.5,"c":29032.5,"v":58.775}
{"ts":1652377620000,"o":29032.5,"h":29037,"l":28950,"c":28984,"v":99.123}
{"ts":1652377680000,"o":28984,"h":28984,"l":28890.5,"c":28890.5,"v":168.767}
{"ts":1652377740000,"o":28890.5,"h":28895.5,"l":28505,"c":28638,"v":1781.969}
{"ts":1652377800000,"o":28638,"h":28722,"l":28500,"c":28600,"v":1392.217}
{"ts":1652377860000,"o":28600,"h":28670,"l":28522.5,"c":28533,"v":339.212}
{"ts":1652377920000,"o":28533,"h":28700,"l":28525,"c":28600.5,"v":207.946}
{"ts":1652377980000,"o":28600.5,"h":28758,"l":28596.5,"c":28754.5,"v":170.554}
{"ts":1652378040000,"o":28754.5,"h":28762,"l":28647,"c":28674,"v":154.951}
{"ts":1652378100000,"o":28674,"h":28700,"l":28616,"c":28642.5,"v":103.401}
{"ts":1652378160000,"o":28642.5,"h":28647,"l":28550,"c":28569.5,"v":209.366}
{"ts":1652378220000,"o":28569.5,"h":28690,"l":28567.5,"c":28647,"v":106.247}
{"ts":1652378280000,"o":28647,"h":28647.5,"l":28577,"c":28579.5,"v":123.248}
{"ts":1652378340000,"o":28579.5,"h":28662,"l":28552.5,"c":28624,"v":91.154}
{"ts":1652378400000,"o":28624,"h":28680,"l":28600,"c":28659.5,"v":117.197}
{"ts":1652378460000,"o":28659.5,"h":28759,"l":28651.5,"c":28724.5,"v":211.395}
{"ts":1652378520000,"o":28724.5,"h":28740,"l":28681.5,"c":28683.5,"v":109.263}
{"ts":1652378580000,"o":28683.5,"h":28781,"l":28667,"c":28780.5,"v":127.554}
{"ts":1652378640000,"o":28780.5,"h":28781,"l":28721.5,"c":28747,"v":60.31}
{"ts":1652378700000,"o":28747,"h":28747,"l":28629,"c":28629.5,"v":102.342}
{"ts":1652378760000,"o":28629.5,"h":28724.5,"l":28617.5,"c":28724.5,"v":73.847}
{"ts":1652378820000,"o":28724.5,"h":28770.5,"l":28616,"c":28665.5,"v":149.568}
{"ts":1652378880000,"o":28665.5,"h":28665.5,"l":28600,"c":28603.5,"v":49.119}
{"ts":1652378940000,"o":28603.5,"h":28604,"l":28539,"c":28557.5,"v":157.658}
{"ts":1652379000000,"o":28557.5,"h":28637,"l":28552,"c":28637,"v":77.633}
{"ts":1652379060000,"o":28637,"h":28656.5,"l":28601,"c":28656,"v":62.737}
{"ts":1652379120000,"o":28656,"h":28689,"l":28635.5,"c":28636,"v":49.99}
{"ts":1652379180000,"o":28636,"h":28636,"l":28597,"c":28597,"v":50.823}
{"ts":1652379240000,"o":28597,"h":28635,"l":28554,"c":28565,"v":75.677}
{"ts":1652379300000,"o":28565,"h":28598.5,"l":28546,"c":28597,"v":48.093}
{"ts":1652379360000,"o":28597,"h":28640.5,"l":28565,"c":28582.5,"v":75.361}
{"ts":1652379420000,"o":28582.5,"h":28583,"l":28510,"c":28519.5,"v":147.725}
{"ts":1652379480000,"o":28519.5,"h":28592,"l":28510,"c":28567.5,"v":81.118}
{"ts":1652379540000,"o":28567.5,"h":28639,"l":28550,"c":28636.5,"v":109.75}
{"ts":1652379600000,"o":28636.5,"h":28723,"l":28612.5,"c":28707.5,"v":103.965}
{"ts":1652379660000,"o":28707.5,"h":28708,"l":28627,"c":28656.5,"v":41.758}
{"ts":1652379720000,"o":28656.5,"h":28656.5,"l":28564,"c":28585.5,"v":53.661}
{"ts":1652379780000,"o":28585.5,"h":28599.5,"l":28525,"c":28525,"v":64.93}
{"ts":1652379840000,"o":28525,"h":28585.5,"l":28508.5,"c":28583.5,"v":65.074}
{"ts":1652379900000,"o":28583.5,"h":28583.5,"l":28368,"c":28445.5,"v":500.881}
{"ts":1652379960000,"o":28445.5,"h":28445.5,"l":28368.5,"c":28402.5,"v":120.926}
{"ts":1652380020000,"o":28402.5,"h":28498,"l":28397.5,"c":28461.5,"v":108.175}
{"ts":1652380080000,"o":28461.5,"h":28496,"l":28408,"c":28464,"v":97.833}
{"ts":1652380140000,"o":28464,"h":28551.5,"l":28464,"c":28527,"v":101.04}
{"ts":1652380200000,"o":28527,"h":28532,"l":28455.5,"c":28477.5,"v":83.217}
{"ts":1652380260000,"o":28477.5,"h":28526,"l":28416,"c":28416,"v":60.832}
{"ts":1652380320000,"o":28416,"h":28416,"l":28349.5,"c":28349.5,"v":140.601}
{"ts":1652380380000,"o":28349.5,"h":28392,"l":28327,"c":28364.5,"v":90.014}
{"ts":1652380440000,"o":28364.5,"h":28429,"l":28357.5,"c":28428.5,"v":108.653}
{"ts":1652380500000,"o":28428.5,"h":28429,"l":28350,"c":28362,"v":62.66}
{"ts":1652380560000,"o":28362,"h":28362,"l":28305,"c":28358,"v":96.156}
{"ts":1652380620000,"o":28358,"h":28436.5,"l":28336.5,"c":28420,"v":114.168}
{"ts":1652380680000,"o":28420,"h":28446,"l":28359,"c":28379,"v":48.084}
{"ts":1652380740000,"o":28379,"h":28379.5,"l":28279,"c":28319.5,"v":164.137}
{"ts":1652380800000,"o":28319.5,"h":28395,"l":28312,"c":28382,"v":61.713}
{"ts":1652380860000,"o":28382,"h":28407,"l":28311,"c":28311,"v":50.753}
{"ts":1652380920000,"o":28311,"h":28331,"l":28236,"c":28276.5,"v":254.184}
{"ts":1652380980000,"o":28276.5,"h":28280,"l":28225,"c":28241,"v":86.421}
{"ts":1652381040000,"o":28241,"h":28392.5,"l":28241,"c":28344.5,"v":157.356}
{"ts":1652381100000,"o":28344.5,"h":28431.5,"l":28315,"c":28315,"v":84.71}
{"ts":1652381160000,"o":28315,"h":28367.5,"l":28295,"c":28337,"v":79.787}
{"ts":1652381220000,"o":28337,"h":28340,"l":28300,"c":28315,"v":57.107}
{"ts":1652381280000,"o":28315,"h":28333,"l":28261.5,"c":28270,"v":44.572}
{"ts":1652381340000,"o":28270,"h":28275.5,"l":28200,"c":28226.5,"v":130.897}
{"ts":1652381400000,"o":28226.5,"h":28226.5,"l":28158.5,"c":28217,"v":111.717}
{"ts":1652381460000,"o":28217,"h":28343.5,"l":28208.5,"c":28296.5,"v":104.288}
{"ts":1652381520000,"o":28296.5,"h":28329.5,"l":28260.5,"c":28292,"v":78.989}
{"ts":1652381580000,"o":28292,"h":28375,"l":28285.5,"c":28360,"v":89.743}
{"ts":1652381640000,"o":28360,"h":28397.5,"l":28312,"c":28318.5,"v":64.083}
{"ts":1652381700000,"o":28318.5,"h":28381.5,"l":28314.5,"c":28349.5,"v":55.692}
{"ts":1652381760000,"o":28349.5,"h":28354.5,"l":28271.5,"c":28272,"v":59.012}
{"ts":1652381820000,"o":28272,"h":28333,"l":28258,"c":28258,"v":56.42}
{"ts":1652381880000,"o":28258,"h":28325.5,"l":28239.5,"c":28319.5,"v":62.9}
{"ts":1652381940000,"o":28319.5,"h":28362,"l":28319.5,"c":28333,"v":48.598}
{"ts":1652382000000,"o":28333,"h":28450,"l":28288,"c":28420.5,"v":199.016}
{"ts":1652382060000,"o":28420.5,"h":28429,"l":28306,"c":28306.5,"v":83.514}
{"ts":1652382120000,"o":28306.5,"h":28355,"l":28298.5,"c":28346,"v":104.386}
{"ts":1652382180000,"o":28346,"h":28431.5,"l":28345.5,"c":28430,"v":60.496}
{"ts":1652382240000,"o":28430,"h":28531.5,"l":28429,"c":28530,"v":233.219}
{"ts":1652382300000,"o":28530,"h":28533,"l":28449,"c":28495.5,"v":124.917}
{"ts":1652382360000,"o":28495.5,"h":28505.5,"l":28406.5,"c":28428.5,"v":48.361}
{"ts":1652382420000,"o":28428.5,"h":28486.5,"l":28428.5,"c":28461,"v":38.038}
{"ts":1652382480000,"o":28461,"h":28461,"l":28405,"c":28445.5,"v":33.19}
{"ts":1652382540000,"o":28445.5,"h":28488,"l":28416,"c":28475.5,"v":36.008}
{"ts":1652382600000,"o":28475.5,"h":28485.5,"l":28416,"c":28420.5,"v":37.574}
{"ts":1652382660000,"o":28420.5,"h":28426,"l":28284.5,"c":28307,"v":342.528}
{"ts":1652382720000,"o":28307,"h":28356.5,"l":28282,"c":28328,"v":49.53}
{"ts":1652382780000,"o":28328,"h":28342,"l":28300,"c":28309.5,"v":40.397}
{"ts":1652382840000,"o":28309.5,"h":28335,"l":28309,"c":28329.5,"v":17.712}
{"ts":1652382900000,"o":28329.5,"h":28375.5,"l":28326.5,"c":28363,"v":56.383}
{"ts":1652382960000,"o":28363,"h":28363.5,"l":28260,"c":28306,"v":134.456}
{"ts":1652383020000,"o":28306,"h":28346.5,"l":28289.5,"c":28346,"v":37.519}
{"ts":1652383080000,"o":28346,"h":28448.5,"l":28345.5,"c":28419,"v":93.606}
{"ts":1652383140000,"o":28419,"h":28477.5,"l":28410,"c":28450.5,"v":88.512}
{"ts":1652383200000,"o":28450.5,"h":28568.5,"l":28450,"c":28559.5,"v":130.771}
{"ts":1652383260000,"o":28559.5,"h":28635,"l":28550,"c":28632,"v":232.173}
{"ts":1652383320000,"o":28632,"h":28658,"l":28590,"c":28650,"v":169.493}
{"ts":1652383380000,"o":28650,"h":28756,"l":28649.5,"c":28737,"v":329.031}
{"ts":1652383440000,"o":28737,"h":28747,"l":28666,"c":28699,"v":97.238}
{"ts":1652383500000,"o":28699,"h":28865,"l":28677.5,"c":28810,"v":413.511}
{"ts":1652383560000,"o":28810,"h":28875,"l":28775,"c":28777,"v":184.176}
{"ts":1652383620000,"o":28777,"h":28779.5,"l":28691,"c":28700,"v":64.772}
{"ts":1652383680000,"o":28700,"h":28703.5,"l":28614,"c":28623,"v":134.561}
{"ts":1652383740000,"o":28623,"h":28628.5,"l":28532,"c":28551.5,"v":248.532}
{"ts":1652383800000,"o":28551.5,"h":28693.5,"l":28551.5,"c":28662.5,"v":150.558}
{"ts":1652383860000,"o":28662.5,"h":28671,"l":28562,"c":28562.5,"v":122.214}
{"ts":1652383920000,"o":28562.5,"h":28685,"l":28535.5,"c":28665,"v":214.835}
{"ts":1652383980000,"o":28665,"h":28677,"l":28587,"c":28589,"v":208.681}
{"ts":1652384040000,"o":28589,"h":28595,"l":28571,"c":28591.5,"v":195.702}
{"ts":1652384100000,"o":28591.5,"h":28591.5,"l":28520,"c":28564.5,"v":277.387}
{"ts":1652384160000,"o":28564.5,"h":28582,"l":28503.5,"c":28504,"v":168.704}
{"ts":1652384220000,"o":28504,"h":28507.5,"l":28435.5,"c":28446.5,"v":276.917}
{"ts":1652384280000,"o":28446.5,"h":28537,"l":28428,"c":28476,"v":222.771}
{"ts":1652384340000,"o":28476,"h":28575,"l":28476,"c":28530.5,"v":148.44}
{"ts":1652384400000,"o":28530.5,"h":28560,"l":28469,"c":28482,"v":155.471}
{"ts":1652384460000,"o":28482,"h":28534,"l":28470,"c":28533.5,"v":97.751}
{"ts":1652384520000,"o":28533.5,"h":28600,"l":28525,"c":28593,"v":108.495}
{"ts":1652384580000,"o":28593,"h":28626,"l":28430.5,"c":28430.5,"v":248.695}
{"ts":1652384640000,"o":28430.5,"h":28563,"l":28410,"c":28558,"v":99.907}
{"ts":1652384700000,"o":28558,"h":28610.5,"l":28502.5,"c":28518.5,"v":93.011}
{"ts":1652384760000,"o":28518.5,"h":28524.5,"l":28434.5,"c":28456.5,"v":109.529}
{"ts":1652384820000,"o":28456.5,"h":28556.5,"l":28456.5,"c":28548.5,"v":59.499}
{"ts":1652384880000,"o":28548.5,"h":28643.5,"l":28533.5,"c":28629,"v":134.24}
{"ts":1652384940000,"o":28629,"h":28629,"l":28552.5,"c":28552.5,"v":41.586}
{"ts":1652385000000,"o":28552.5,"h":28672.5,"l":28550.5,"c":28661.5,"v":125.981}
{"ts":1652385060000,"o":28661.5,"h":28731,"l":28622.5,"c":28719,"v":219.153}
{"ts":1652385120000,"o":28719,"h":28736,"l":28673.5,"c":28691,"v":82.425}
{"ts":1652385180000,"o":28691,"h":28707,"l":28610.5,"c":28695.5,"v":114.379}
{"ts":1652385240000,"o":28695.5,"h":28707,"l":28644.5,"c":28690,"v":60.965}
{"ts":1652385300000,"o":28690,"h":28730,"l":28689.5,"c":28698,"v":67.609}
{"ts":1652385360000,"o":28698,"h":28777,"l":28663,"c":28733.5,"v":136.777}
{"ts":1652385420000,"o":28733.5,"h":28734,"l":28684.5,"c":28685.5,"v":43.306}
{"ts":1652385480000,"o":28685.5,"h":28718.5,"l":28649.5,"c":28718.5,"v":138.593}
{"ts":1652385540000,"o":28718.5,"h":28722,"l":28617,"c":28617,"v":27.456}
{"ts":1652385600000,"o":28617,"h":28710,"l":28608,"c":28609.5,"v":142.058}
{"ts":1652385660000,"o":28609.5,"h":28631,"l":28577,"c":28578,"v":105.907}
{"ts":1652385720000,"o":28578,"h":28612,"l":28577.5,"c":28591.5,"v":75.23}
{"ts":1652385780000,"o":28591.5,"h":28658.5,"l":28591,"c":28644.5,"v":18.172}
{"ts":1652385840000,"o":28644.5,"h":28658.5,"l":28629.5,"c":28633.5,"v":25.542}
{"ts":1652385900000,"o":28633.5,"h":28672,"l":28589,"c":28662.5,"v":36.838}
{"ts":1652385960000,"o":28662.5,"h":28673.5,"l":28610,"c":28625,"v":36.364}
{"ts":1652386020000,"o":28625,"h":28634.5,"l":28534.5,"c":28550.5,"v":70.408}
{"ts":1652386080000,"o":28550.5,"h":28570,"l":28549.5,"c":28570,"v":20.637}
{"ts":1652386140000,"o":28570,"h":28644,"l":28570,"c":28618.5,"v":37.659}
{"ts":1652386200000,"o":28618.5,"h":28618.5,"l":28552.5,"c":28583,"v":17.959}
{"ts":1652386260000,"o":28583,"h":28600.5,"l":28555,"c":28555,"v":27.224}
{"ts":1652386320000,"o":28555,"h":28574.5,"l":28505,"c":28505,"v":94.638}
{"ts":1652386380000,"o":28505,"h":28523,"l":28481.5,"c":28501,"v":54.643}
{"ts":1652386440000,"o":28501,"h":28539.5,"l":28500,"c":28515.5,"v":48.962}
{"ts":1652386500000,"o":28515.5,"h":28599.5,"l":28515.5,"c":28586,"v":29.252}
{"ts":1652386560000,"o":28586,"h":28586,"l":28516,"c":28527,"v":23.614}
{"ts":1652386620000,"o":28527,"h":28527,"l":28508.5,"c":28513.5,"v":9.614}
{"ts":1652386680000,"o":28513.5,"h":28602,"l":28500.5,"c":28565.5,"v":42.878}
{"ts":1652386740000,"o":28565.5,"h":28637,"l":28565.5,"c":28610.5,"v":68.735}
{"ts":1652386800000,"o":28610.5,"h":28650,"l":28592,"c":28602,"v":55.113}
{"ts":1652386860000,"o":28602,"h":28617.5,"l":28572,"c":28612,"v":17.098}
{"ts":1652386920000,"o":28612,"h":28673.5,"l":28605.5,"c":28672,"v":26.245}
{"ts":1652386980000,"o":28672,"h":28726,"l":28660,"c":28694,"v":61.81}
{"ts":1652387040000,"o":28694,"h":28743,"l":28694,"c":28722,"v":104.061}
{"ts":1652387100000,"o":28722,"h":28738.5,"l":28685.5,"c":28735,"v":78.382}
{"ts":1652387160000,"o":28735,"h":28793,"l":28707,"c":28792.5,"v":130.589}
{"ts":1652387220000,"o":28792.5,"h":28800,"l":28758.5,"c":28775,"v":34.337}
{"ts":1652387280000,"o":28775,"h":28778.5,"l":28711,"c":28741.5,"v":28.244}
{"ts":1652387340000,"o":28741.5,"h":28832,"l":28734,"c":28831.5,"v":129.874}
{"ts":1652387400000,"o":28831.5,"h":28832,"l":28755,"c":28770.5,"v":37.818}
{"ts":1652387460000,"o":28770.5,"h":28786,"l":28750,"c":28750,"v":40.067}
{"ts":1652387520000,"o":28750,"h":28773.5,"l":28730,"c":28768,"v":23.888}
{"ts":1652387580000,"o":28768,"h":28837,"l":28714.5,"c":28720.5,"v":46.717}
{"ts":1652387640000,"o":28720.5,"h":28721.5,"l":28666.5,"c":28708.5,"v":67.43}
{"ts":1652387700000,"o":28708.5,"h":28775,"l":28690,"c":28737.5,"v":29.437}
{"ts":1652387760000,"o":28737.5,"h":28782,"l":28724,"c":28724,"v":20.839}
{"ts":1652387820000,"o":28724,"h":28776.5,"l":28710,"c":28756,"v":14.213}
{"ts":1652387880000,"o":28756,"h":28796,"l":28756,"c":28796,"v":7.215}
{"ts":1652387940000,"o":28796,"h":28860,"l":28796,"c":28835,"v":75.277}
{"ts":1652388000000,"o":28835,"h":28860.5,"l":28816,"c":28860.5,"v":37.808}
{"ts":1652388060000,"o":28860.5,"h":28965,"l":28820,"c":28820,"v":200.031}
{"ts":1652388120000,"o":28820,"h":28820.5,"l":28768.5,"c":28777.5,"v":80.014}
{"ts":1652388180000,"o":28777.5,"h":28850,"l":28765,"c":28842,"v":38.518}
{"ts":1652388240000,"o":28842,"h":28842,"l":28774,"c":28780.5,"v":40.611}
{"ts":1652388300000,"o":28780.5,"h":28830.5,"l":28764,"c":28819.5,"v":25.331}
{"ts":1652388360000,"o":28819.5,"h":28834.5,"l":28800,"c":28823,"v":16.507}
{"ts":1652388420000,"o":28823,"h":28840,"l":28793,"c":28800,"v":14.139}
{"ts":1652388480000,"o":28800,"h":28800,"l":28755,"c":28778.5,"v":28.899}
{"ts":1652388540000,"o":28778.5,"h":28778.5,"l":28739,"c":28751,"v":27.675}
{"ts":1652388600000,"o":28751,"h":28751,"l":28706,"c":28715,"v":90.484}
{"ts":1652388660000,"o":28715,"h":28716.5,"l":28665.5,"c":28683,"v":63.991}
{"ts":1652388720000,"o":28683,"h":28698.5,"l":28647,"c":28657,"v":24.889}
{"ts":1652388780000,"o":28657,"h":28748.5,"l":28653.5,"c":28719.5,"v":50.738}
{"ts":1652388840000,"o":28719.5,"h":28774.5,"l":28671,"c":28684.5,"v":42.26}
{"ts":1652388900000,"o":28684.5,"h":28684.5,"l":28610,"c":28610,"v":59.433}
{"ts":1652388960000,"o":28610,"h":28644,"l":28582.5,"c":28624.5,"v":113.913}
{"ts":1652389020000,"o":28624.5,"h":28624.5,"l":28605,"c":28608.5,"v":16.908}
{"ts":1652389080000,"o":28608.5,"h":28619.5,"l":28600,"c":28619.5,"v":58.112}
{"ts":1652389140000,"o":28619.5,"h":28620,"l":28600,"c":28600.5,"v":30.661}
{"ts":1652389200000,"o":28600.5,"h":28606.5,"l":28550,"c":28550,"v":68.857}
{"ts":1652389260000,"o":28550,"h":28573,"l":28530,"c":28566.5,"v":63.28}
{"ts":1652389320000,"o":28566.5,"h":28582,"l":28543,"c":28551.5,"v":14.392}
{"ts":1652389380000,"o":28551.5,"h":28566.5,"l":28480.5,"c":28500,"v":97.903}
{"ts":1652389440000,"o":28500,"h":28537,"l":28471,"c":28479,"v":42.16}
{"ts":1652389500000,"o":28479,"h":28518,"l":28443.5,"c":28496,"v":87.453}
{"ts":1652389560000,"o":28496,"h":28533,"l":28477,"c":28477.5,"v":30.065}
{"ts":1652389620000,"o":28477.5,"h":28498.5,"l":28450,"c":28450,"v":29.03}
{"ts":1652389680000,"o":28450,"h":28498,"l":28450,"c":28462.5,"v":19.897}
{"ts":1652389740000,"o":28462.5,"h":28493,"l":28450,"c":28469.5,"v":31.341}
{"ts":1652389800000,"o":28469.5,"h":28521.5,"l":28469.5,"c":28512,"v":89.935}
{"ts":1652389860000,"o":28512,"h":28543,"l":28489,"c":28534.5,"v":29.751}
{"ts":1652389920000,"o":28534.5,"h":28557.5,"l":28531.5,"c":28548.5,"v":41.191}
{"ts":1652389980000,"o":28548.5,"h":28553.5,"l":28495.5,"c":28505,"v":46.806}
{"ts":1652390040000,"o":28505,"h":28509.5,"l":28485.5,"c":28500,"v":21.058}
{"ts":1652390100000,"o":28500,"h":28504.5,"l":28455,"c":28455,"v":22.714}
{"ts":1652390160000,"o":28455,"h":28463,"l":28411.5,"c":28419.5,"v":69.084}
{"ts":1652390220000,"o":28419.5,"h":28446.5,"l":28412.5,"c":28414.5,"v":19.693}
{"ts":1652390280000,"o":28414.5,"h":28424,"l":28362,"c":28362.5,"v":39.021}
{"ts":1652390340000,"o":28362.5,"h":28378,"l":28277,"c":28309.5,"v":101.925}
{"ts":1652390400000,"o":28309.5,"h":28342,"l":28309.5,"c":28312.5,"v":42.2}
{"ts":1652390460000,"o":28312.5,"h":28312.5,"l":28273,"c":28302.5,"v":83.662}
{"ts":1652390520000,"o":28302.5,"h":28309.5,"l":28255,"c":28270.5,"v":67.142}
{"ts":1652390580000,"o":28270.5,"h":28330,"l":28266,"c":28311,"v":40.801}
{"ts":1652390640000,"o":28311,"h":28320,"l":28293.5,"c":28305.5,"v":23.206}
{"ts":1652390700000,"o":28305.5,"h":28307.5,"l":28260,"c":28260.5,"v":85.098}
{"ts":1652390760000,"o":28260.5,"h":28275.5,"l":28260,"c":28275.5,"v":21.159}
{"ts":1652390820000,"o":28275.5,"h":28275.5,"l":28260,"c":28271.5,"v":12.222}
{"ts":1652390880000,"o":28271.5,"h":28272,"l":28255,"c":28255.5,"v":11.568}
{"ts":1652390940000,"o":28255.5,"h":28266,"l":28255,"c":28261.5,"v":18.659}
{"ts":1652391000000,"o":28261.5,"h":28294,"l":28255,"c":28255.5,"v":27.487}
{"ts":1652391060000,"o":28255.5,"h":28255.5,"l":28223.5,"c":28224,"v":79.347}
{"ts":1652391120000,"o":28224,"h":28224,"l":28143,"c":28143.5,"v":86.327}
{"ts":1652391180000,"o":28143.5,"h":28148,"l":28055,"c":28056,"v":162.022}
{"ts":1652391240000,"o":28056,"h":28067,"l":28002,"c":28007.5,"v":131.901}
{"ts":1652391300000,"o":28007.5,"h":28130.5,"l":28002.5,"c":28013.5,"v":111.897}
{"ts":1652391360000,"o":28013.5,"h":28100,"l":28001.5,"c":28078,"v":100.218}
{"ts":1652391420000,"o":28078,"h":28078,"l":28020,"c":28020,"v":45.74}
{"ts":1652391480000,"o":28020,"h":28039,"l":28000,"c":28018.5,"v":49.216}
{"ts":1652391540000,"o":28018.5,"h":28067,"l":28018.5,"c":28020.5,"v":45.981}
{"ts":1652391600000,"o":28020.5,"h":28157,"l":28020.5,"c":28150.5,"v":82.633}
{"ts":1652391660000,"o":28150.5,"h":28258,"l":28111,"c":28238.5,"v":126.019}
{"ts":1652391720000,"o":28238.5,"h":28292.5,"l":28181,"c":28292.5,"v":148.448}
{"ts":1652391780000,"o":28292.5,"h":28413.5,"l":28292.5,"c":28323.5,"v":182.879}
{"ts":1652391840000,"o":28323.5,"h":28435,"l":28300,"c":28424,"v":159.621}
{"ts":1652391900000,"o":28424,"h":28621.5,"l":28424,"c":28437,"v":350.513}
{"ts":1652391960000,"o":28437,"h":28445.5,"l":28281.5,"c":28429.5,"v":294.581}
{"ts":1652392020000,"o":28429.5,"h":28429.5,"l":28326,"c":28341.5,"v":64.385}
{"ts":1652392080000,"o":28341.5,"h":28413,"l":28325,"c":28361.5,"v":36.918}
{"ts":1652392140000,"o":28361.5,"h":28362.5,"l":28308,"c":28308,"v":25.327}
{"ts":1652392200000,"o":28308,"h":28404.5,"l":28254,"c":28340,"v":308.039}
{"ts":1652392260000,"o":28340,"h":28421.5,"l":28318,"c":28417,"v":126.389}
{"ts":1652392320000,"o":28417,"h":28417,"l":28350,"c":28363,"v":54.869}
{"ts":1652392380000,"o":28363,"h":28365,"l":28290.5,"c":28365,"v":71.165}
{"ts":1652392440000,"o":28365,"h":28419,"l":28336.5,"c":28338,"v":82.452}
{"ts":1652392500000,"o":28338,"h":28382.5,"l":28332,"c":28334.5,"v":39.871}
{"ts":1652392560000,"o":28334.5,"h":28411,"l":28334,"c":28410.5,"v":50.283}
{"ts":1652392620000,"o":28410.5,"h":28571.5,"l":28403,"c":28528.5,"v":152.105}
{"ts":1652392680000,"o":28528.5,"h":28569,"l":28455.5,"c":28455.5,"v":121.826}
{"ts":1652392740000,"o":28455.5,"h":28484.5,"l":28387.5,"c":28420.5,"v":160.096}
{"ts":1652392800000,"o":28420.5,"h":28470,"l":28403,"c":28422,"v":188.514}
{"ts":1652392860000,"o":28422,"h":28509,"l":28422,"c":28488.5,"v":129.225}
{"ts":1652392920000,"o":28488.5,"h":28558,"l":28472.5,"c":28472.5,"v":94.469}
{"ts":1652392980000,"o":28472.5,"h":28499,"l":28433.5,"c":28459.5,"v":35.29}
{"ts":1652393040000,"o":28459.5,"h":28484.5,"l":28433.5,"c":28443,"v":43.488}
{"ts":1652393100000,"o":28443,"h":28461,"l":28403.5,"c":28403.5,"v":23.883}
{"ts":1652393160000,"o":28403.5,"h":28467.5,"l":28403.5,"c":28467.5,"v":111.968}
{"ts":1652393220000,"o":28467.5,"h":28467.5,"l":28407,"c":28443.5,"v":75.806}
{"ts":1652393280000,"o":28443.5,"h":28490,"l":28443,"c":28480,"v":54.677}
{"ts":1652393340000,"o":28480,"h":28613,"l":28471,"c":28494,"v":382.858}
{"ts":1652393400000,"o":28494,"h":28560,"l":28473,"c":28552,"v":271.329}
{"ts":1652393460000,"o":28552,"h":28576.5,"l":28513,"c":28513,"v":116.293}
{"ts":1652393520000,"o":28513,"h":28544,"l":28511,"c":28513,"v":52.437}
{"ts":1652393580000,"o":28513,"h":28666,"l":28494,"c":28594,"v":296.533}
{"ts":1652393640000,"o":28594,"h":28627.5,"l":28523.5,"c":28554.5,"v":111.112}
{"ts":1652393700000,"o":28554.5,"h":28627.5,"l":28554,"c":28572,"v":49.798}
{"ts":1652393760000,"o":28572,"h":28582.5,"l":28515.5,"c":28556.5,"v":103.172}
{"ts":1652393820000,"o":28556.5,"h":28571.5,"l":28515,"c":28536,"v":121.07}
{"ts":1652393880000,"o":28536,"h":28536.5,"l":28505,"c":28525.5,"v":34.998}
{"ts":1652393940000,"o":28525.5,"h":28546.5,"l":28508.5,"c":28518,"v":62.313}
{"ts":1652394000000,"o":28518,"h":28548,"l":28514,"c":28542.5,"v":54.565}
{"ts":1652394060000,"o":28542.5,"h":28556.5,"l":28517,"c":28535.5,"v":63.319}
{"ts":1652394120000,"o":28535.5,"h":28538,"l":28435.5,"c":28435.5,"v":246.101}
{"ts":1652394180000,"o":28435.5,"h":28459.5,"l":28380.5,"c":28389.5,"v":219.55}
{"ts":1652394240000,"o":28389.5,"h":28455.5,"l":28351.5,"c":28422.5,"v":220.067}
{"ts":1652394300000,"o":28422.5,"h":28474.5,"l":28422.5,"c":28460.5,"v":100.064}
{"ts":1652394360000,"o":28460.5,"h":28480,"l":28411,"c":28411,"v":71.801}
{"ts":1652394420000,"o":28411,"h":28429,"l":28385,"c":28405.5,"v":70.39}
{"ts":1652394480000,"o":28405.5,"h":28461.5,"l":28394.5,"c":28454.5,"v":100.244}
{"ts":1652394540000,"o":28454.5,"h":28470,"l":28428,"c":28428,"v":55.243}
{"ts":1652394600000,"o":28428,"h":28440.5,"l":28351.5,"c":28374,"v":91.848}
{"ts":1652394660000,"o":28374,"h":28395.5,"l":28329.5,"c":28395.5,"v":120.953}
{"ts":1652394720000,"o":28395.5,"h":28433.5,"l":28392,"c":28432,"v":102.815}
{"ts":1652394780000,"o":28432,"h":28497,"l":28431.5,"c":28466.5,"v":109.567}
{"ts":1652394840000,"o":28466.5,"h":28486.5,"l":28449.5,"c":28463.5,"v":27.039}
{"ts":1652394900000,"o":28463.5,"h":28480,"l":28418,"c":28479.5,"v":48.832}
{"ts":1652394960000,"o":28479.5,"h":28547,"l":28456.5,"c":28530.5,"v":60.362}
{"ts":1652395020000,"o":28530.5,"h":28582,"l":28530.5,"c":28562,"v":68.579}
{"ts":1652395080000,"o":28562,"h":28605,"l":28560,"c":28574,"v":47.845}
{"ts":1652395140000,"o":28574,"h":28575,"l":28542,"c":28569,"v":31.967}
{"ts":1652395200000,"o":28569,"h":28654,"l":28556.5,"c":28556.5,"v":109.198}
{"ts":1652395260000,"o":28556.5,"h":28559,"l":28500,"c":28540,"v":108.67}
{"ts":1652395320000,"o":28540,"h":28649,"l":28521.5,"c":28631,"v":167.882}
{"ts":1652395380000,"o":28631,"h":28699.5,"l":28609,"c":28695.5,"v":148.946}
{"ts":1652395440000,"o":28695.5,"h":28760,"l":28683.5,"c":28696.5,"v":183.405}
{"ts":1652395500000,"o":28696.5,"h":28697,"l":28660.5,"c":28664,"v":48.731}
{"ts":1652395560000,"o":28664,"h":28776.5,"l":28664,"c":28746,"v":129.626}
{"ts":1652395620000,"o":28746,"h":28788,"l":28681.5,"c":28697.5,"v":157.103}
{"ts":1652395680000,"o":28697.5,"h":28727,"l":28661.5,"c":28675,"v":117.638}
{"ts":1652395740000,"o":28675,"h":28683,"l":28640,"c":28661,"v":41.15}
{"ts":1652395800000,"o":28661,"h":28689.5,"l":28650,"c":28650,"v":42.132}
{"ts":1652395860000,"o":28650,"h":28654,"l":28629.5,"c":28650,"v":48.412}
{"ts":1652395920000,"o":28650,"h":28660,"l":28610,"c":28613,"v":67.399}
{"ts":1652395980000,"o":28613,"h":28628.5,"l":28602,"c":28617,"v":63.818}
{"ts":1652396040000,"o":28617,"h":28617.5,"l":28583,"c":28590,"v":52.928}
{"ts":1652396100000,"o":28590,"h":28610,"l":28577,"c":28584,"v":38.027}
{"ts":1652396160000,"o":28584,"h":28619.5,"l":28584,"c":28618.5,"v":47.262}
{"ts":1652396220000,"o":28618.5,"h":28686,"l":28618,"c":28664.5,"v":96.361}
{"ts":1652396280000,"o":28664.5,"h":28763.5,"l":28643.5,"c":28763.5,"v":64.165}
{"ts":1652396340000,"o":28763.5,"h":28834.5,"l":28741.5,"c":28809.5,"v":148.31}
{"ts":1652396400000,"o":28809.5,"h":28880,"l":28809,"c":28855.5,"v":142.439}
{"ts":1652396460000,"o":28855.5,"h":28869,"l":28835.5,"c":28868,"v":92.538}
{"ts":1652396520000,"o":28868,"h":28921.5,"l":28860,"c":28908,"v":168.822}
{"ts":1652396580000,"o":28908,"h":28965,"l":28907.5,"c":28927.5,"v":146.914}
{"ts":1652396640000,"o":28927.5,"h":28960,"l":28898,"c":28898.5,"v":128.283}
{"ts":1652396700000,"o":28898.5,"h":29159,"l":28898,"c":29131.5,"v":531.565}
{"ts":1652396760000,"o":29131.5,"h":29169.5,"l":29056,"c":29091.5,"v":236.518}
{"ts":1652396820000,"o":29091.5,"h":29098.5,"l":29019.5,"c":29020,"v":106.558}
{"ts":1652396880000,"o":29020,"h":29066,"l":29020,"c":29045,"v":68.183}
{"ts":1652396940000,"o":29045,"h":29071.5,"l":28982.5,"c":29055,"v":120.673}
{"ts":1652397000000,"o":29055,"h":29058,"l":28935.5,"c":28963.5,"v":159.395}
{"ts":1652397060000,"o":28963.5,"h":29012.5,"l":28941.5,"c":28985.5,"v":77.734}
{"ts":1652397120000,"o":28985.5,"h":29022,"l":28966.5,"c":29011.5,"v":29.312}
{"ts":1652397180000,"o":29011.5,"h":29189,"l":28990.5,"c":29122,"v":198.119}
{"ts":1652397240000,"o":29122,"h":29124,"l":28995,"c":28997.5,"v":79.122}
{"ts":1652397300000,"o":28997.5,"h":29049.5,"l":28950.5,"c":29036,"v":71.836}
{"ts":1652397360000,"o":29036,"h":29072,"l":29035,"c":29035,"v":58.733}
{"ts":1652397420000,"o":29035,"h":29035.5,"l":28973.5,"c":28982,"v":19.39}
{"ts":1652397480000,"o":28982,"h":28995.5,"l":28960.5,"c":28960.5,"v":37.395}
{"ts":1652397540000,"o":28960.5,"h":29000.5,"l":28960.5,"c":28985.5,"v":19.903}
{"ts":1652397600000,"o":28985.5,"h":29037.5,"l":28985.5,"c":29035,"v":40.48}
{"ts":1652397660000,"o":29035,"h":29097,"l":29010,"c":29096.5,"v":41.363}
{"ts":1652397720000,"o":29096.5,"h":29131.5,"l":29057.5,"c":29081,"v":62.405}
{"ts":1652397780000,"o":29081,"h":29093,"l":29010.5,"c":29010.5,"v":37.78}
{"ts":1652397840000,"o":29010.5,"h":29100,"l":29010.5,"c":29099,"v":30.154}
{"ts":1652397900000,"o":29099,"h":29148,"l":29064.5,"c":29065,"v":73.97}
{"ts":1652397960000,"o":29065,"h":29078.5,"l":29020,"c":29020.5,"v":62.074}
{"ts":1652398020000,"o":29020.5,"h":29064,"l":29020,"c":29060.5,"v":41.48}
{"ts":1652398080000,"o":29060.5,"h":29114.5,"l":29060,"c":29065,"v":19.787}
{"ts":1652398140000,"o":29065,"h":29065,"l":28980.5,"c":28989,"v":52.84}
{"ts":1652398200000,"o":28989,"h":28998.5,"l":28935.5,"c":28950.5,"v":44.643}
{"ts":1652398260000,"o":28950.5,"h":28987.5,"l":28940.5,"c":28963.5,"v":39.018}
{"ts":1652398320000,"o":28963.5,"h":29012,"l":28950,"c":29005.5,"v":30.646}
{"ts":1652398380000,"o":29005.5,"h":29128,"l":29000,"c":29037.5,"v":68.754}
{"ts":1652398440000,"o":29037.5,"h":29111.5,"l":29015.5,"c":29097.5,"v":69.524}
{"ts":1652398500000,"o":29097.5,"h":29179.5,"l":29097.5,"c":29145.5,"v":120.731}
{"ts":1652398560000,"o":29145.5,"h":29240.5,"l":29133,"c":29164,"v":350.045}
{"ts":1652398620000,"o":29164,"h":29166,"l":29115,"c":29123,"v":64.044}
{"ts":1652398680000,"o":29123,"h":29151.5,"l":29099.5,"c":29123.5,"v":49.018}
{"ts":1652398740000,"o":29123.5,"h":29161.5,"l":29121.5,"c":29141.5,"v":30.489}
{"ts":1652398800000,"o":29141.5,"h":29256.5,"l":29100,"c":29221.5,"v":184.808}
{"ts":1652398860000,"o":29221.5,"h":29249,"l":29115.5,"c":29128.5,"v":85.155}
{"ts":1652398920000,"o":29128.5,"h":29214,"l":29128.5,"c":29202,"v":66.927}
{"ts":1652398980000,"o":29202,"h":29235.5,"l":29179.5,"c":29194,"v":39.132}
{"ts":1652399040000,"o":29194,"h":29194,"l":29129.5,"c":29150,"v":53.964}
{"ts":1652399100000,"o":29150,"h":29203,"l":29120.5,"c":29185,"v":58.344}
{"ts":1652399160000,"o":29185,"h":29214.5,"l":29160,"c":29160.5,"v":26.641}
{"ts":1652399220000,"o":29160.5,"h":29188,"l":29143.5,"c":29179.5,"v":35.808}
{"ts":1652399280000,"o":29179.5,"h":29271.5,"l":29178,"c":29224.5,"v":126.246}
{"ts":1652399340000,"o":29224.5,"h":29276,"l":29178.5,"c":29199,"v":74.639}
{"ts":1652399400000,"o":29199,"h":29234.5,"l":29155,"c":29155.5,"v":36.346}
{"ts":1652399460000,"o":29155.5,"h":29184,"l":29143.5,"c":29143.5,"v":52.102}
{"ts":1652399520000,"o":29143.5,"h":29172.5,"l":29140,"c":29141.5,"v":53.057}
{"ts":1652399580000,"o":29141.5,"h":29166,"l":29103,"c":29130,"v":65.707}
{"ts":1652399640000,"o":29130,"h":29130,"l":29100,"c":29115.5,"v":101.486}
{"ts":1652399700000,"o":29115.5,"h":29116,"l":29079.5,"c":29105.5,"v":76.582}
{"ts":1652399760000,"o":29105.5,"h":29110,"l":29060.5,"c":29069.5,"v":49.07}
{"ts":1652399820000,"o":29069.5,"h":29070,"l":29035,"c":29035,"v":99.842}
{"ts":1652399880000,"o":29035,"h":29074.5,"l":29025,"c":29033,"v":102.329}
{"ts":1652399940000,"o":29033,"h":29033,"l":28950,"c":29003,"v":218.827}
{"ts":1652400000000,"o":29003,"h":29031.5,"l":28956,"c":29029.5,"v":135.126}
{"ts":1652400060000,"o":29029.5,"h":29029.5,"l":28951,"c":28970.5,"v":72.812}
{"ts":1652400120000,"o":28970.5,"h":28989.5,"l":28934.5,"c":28968,"v":91.946}
{"ts":1652400180000,"o":28968,"h":29015,"l":28952,"c":28953.5,"v":158.662}
{"ts":1652400240000,"o":28953.5,"h":28981.5,"l":28917,"c":28981.5,"v":79.339}
{"ts":1652400300000,"o":28981.5,"h":28985.5,"l":28850,"c":28858,"v":115.742}
{"ts":1652400360000,"o":28858,"h":28930,"l":28811,"c":28929.5,"v":125.251}
{"ts":1652400420000,"o":28929.5,"h":29027,"l":28886.5,"c":28887,"v":130.092}
{"ts":1652400480000,"o":28887,"h":28973,"l":28850.5,"c":28973,"v":84.146}
{"ts":1652400540000,"o":28973,"h":28990,"l":28940,"c":28955,"v":55.14}
{"ts":1652400600000,"o":28955,"h":28978.5,"l":28945.5,"c":28960,"v":28.806}
{"ts":1652400660000,"o":28960,"h":29000,"l":28959.5,"c":28988.5,"v":29.826}
{"ts":1652400720000,"o":28988.5,"h":28989,"l":28900.5,"c":28913.5,"v":52.32}
{"ts":1652400780000,"o":28913.5,"h":28934,"l":28886,"c":28905,"v":57.314}
{"ts":1652400840000,"o":28905,"h":28913,"l":28876.5,"c":28898,"v":53.393}
{"ts":1652400900000,"o":28898,"h":28907.5,"l":28850,"c":28874.5,"v":50.885}
{"ts":1652400960000,"o":28874.5,"h":28874.5,"l":28846,"c":28858.5,"v":25.551}
{"ts":1652401020000,"o":28858.5,"h":28866,"l":28773,"c":28773,"v":191.057}
{"ts":1652401080000,"o":28773,"h":28805,"l":28754,"c":28805,"v":85.202}
{"ts":1652401140000,"o":28805,"h":28805,"l":28736,"c":28736,"v":45.951}
{"ts":1652401200000,"o":28736,"h":28805,"l":28736,"c":28792.5,"v":61.463}
{"ts":1652401260000,"o":28792.5,"h":28835,"l":28789,"c":28820.5,"v":60.85}
{"ts":1652401320000,"o":28820.5,"h":28820.5,"l":28771.5,"c":28771.5,"v":41.574}
{"ts":1652401380000,"o":28771.5,"h":28814.5,"l":28771.5,"c":28808.5,"v":88.856}
{"ts":1652401440000,"o":28808.5,"h":28833.5,"l":28796.5,"c":28807.5,"v":30.316}
{"ts":1652401500000,"o":28807.5,"h":28880,"l":28807.5,"c":28852,"v":42.418}
{"ts":1652401560000,"o":28852,"h":28918.5,"l":28851.5,"c":28904,"v":94.429}
{"ts":1652401620000,"o":28904,"h":28948.5,"l":28894,"c":28925.5,"v":155.817}
{"ts":1652401680000,"o":28925.5,"h":28944,"l":28907,"c":28931,"v":64.843}
{"ts":1652401740000,"o":28931,"h":28986.5,"l":28931,"c":28975.5,"v":61.96}
{"ts":1652401800000,"o":28975.5,"h":28988,"l":28962,"c":28962.5,"v":77.982}
{"ts":1652401860000,"o":28962.5,"h":29062,"l":28962,"c":29028.5,"v":273.808}
{"ts":1652401920000,"o":29028.5,"h":29200,"l":29026,"c":29136.5,"v":295.839}
{"ts":1652401980000,"o":29136.5,"h":29295,"l":29136.5,"c":29252.5,"v":311.229}
{"ts":1652402040000,"o":29252.5,"h":29291.5,"l":29205,"c":29264.5,"v":130.187}
{"ts":1652402100000,"o":29264.5,"h":29299,"l":29200,"c":29239.5,"v":186.616}
{"ts":1652402160000,"o":29239.5,"h":29240,"l":29152,"c":29152,"v":136.806}
{"ts":1652402220000,"o":29152,"h":29210,"l":29124,"c":29209.5,"v":130.711}
{"ts":1652402280000,"o":29209.5,"h":29238.5,"l":29185,"c":29197,"v":56.282}
{"ts":1652402340000,"o":29197,"h":29197.5,"l":29165.5,"c":29179.5,"v":56.191}
{"ts":1652402400000,"o":29179.5,"h":29210,"l":29160,"c":29175,"v":37.959}
{"ts":1652402460000,"o":29175,"h":29242,"l":29168.5,"c":29232.5,"v":57.813}
{"ts":1652402520000,"o":29232.5,"h":29288,"l":29209.5,"c":29260,"v":140.786}
{"ts":1652402580000,"o":29260,"h":29366.5,"l":29259.5,"c":29360,"v":219.367}
{"ts":1652402640000,"o":29360,"h":29377.5,"l":29308,"c":29314.5,"v":135.9}
{"ts":1652402700000,"o":29314.5,"h":29365,"l":29288,"c":29360,"v":141.731}
{"ts":1652402760000,"o":29360,"h":29447.5,"l":29359.5,"c":29447,"v":251.794}
{"ts":1652402820000,"o":29447,"h":29450,"l":29401.5,"c":29417,"v":112.106}
{"ts":1652402880000,"o":29417,"h":29422,"l":29378.5,"c":29400,"v":64.753}
{"ts":1652402940000,"o":29400,"h":29483,"l":29399.5,"c":29476,"v":141.767}
{"ts":1652403000000,"o":29476,"h":29481,"l":29404,"c":29435,"v":166.604}
{"ts":1652403060000,"o":29435,"h":29435,"l":29380,"c":29388,"v":96.473}
{"ts":1652403120000,"o":29388,"h":29410,"l":29366,"c":29380.5,"v":67.964}
{"ts":1652403180000,"o":29380.5,"h":29450.5,"l":29376,"c":29425.5,"v":47.025}
{"ts":1652403240000,"o":29425.5,"h":29549.5,"l":29425.5,"c":29526,"v":261.683}
{"ts":1652403300000,"o":29526,"h":29575,"l":29461.5,"c":29468,"v":147.875}
{"ts":1652403360000,"o":29468,"h":29468,"l":29422,"c":29428.5,"v":67.206}
{"ts":1652403420000,"o":29428.5,"h":29573,"l":29413.5,"c":29506,"v":180.408}
{"ts":1652403480000,"o":29506,"h":29562,"l":29462,"c":29561.5,"v":125.63}
{"ts":1652403540000,"o":29561.5,"h":29565,"l":29521.5,"c":29521.5,"v":54.384}
{"ts":1652403600000,"o":29521.5,"h":29549,"l":29490,"c":29542,"v":81.813}
{"ts":1652403660000,"o":29542,"h":29585,"l":29539,"c":29559,"v":90.807}
{"ts":1652403720000,"o":29559,"h":29624.5,"l":29535.5,"c":29576,"v":117.896}
{"ts":1652403780000,"o":29576,"h":29715,"l":29576,"c":29642.5,"v":208.267}
{"ts":1652403840000,"o":29642.5,"h":29670,"l":29601.5,"c":29667,"v":72.388}
{"ts":1652403900000,"o":29667,"h":29688.5,"l":29582,"c":29651.5,"v":150.353}
{"ts":1652403960000,"o":29651.5,"h":29651.5,"l":29573.5,"c":29588.5,"v":93.051}
{"ts":1652404020000,"o":29588.5,"h":29637.5,"l":29580,"c":29619.5,"v":54.124}
{"ts":1652404080000,"o":29619.5,"h":29663.5,"l":29619.5,"c":29643.5,"v":43.7}
{"ts":1652404140000,"o":29643.5,"h":29657.5,"l":29586.5,"c":29622.5,"v":75.092}
{"ts":1652404200000,"o":29622.5,"h":29631,"l":29536,"c":29566.5,"v":88.483}
{"ts":1652404260000,"o":29566.5,"h":29595,"l":29547.5,"c":29550,"v":41.487}
{"ts":1652404320000,"o":29550,"h":29559,"l":29497.5,"c":29511,"v":126.94}
{"ts":1652404380000,"o":29511,"h":29511.5,"l":29436,"c":29476,"v":148.289}
{"ts":1652404440000,"o":29476,"h":29490,"l":29459.5,"c":29465,"v":110.554}
{"ts":1652404500000,"o":29465,"h":29559,"l":29450,"c":29523,"v":115.573}
{"ts":1652404560000,"o":29523,"h":29523,"l":29465,"c":29465,"v":52.445}
{"ts":1652404620000,"o":29465,"h":29465.5,"l":29320.5,"c":29378.5,"v":319.587}
{"ts":1652404680000,"o":29378.5,"h":29421.5,"l":29361,"c":29395.5,"v":85.477}
{"ts":1652404740000,"o":29395.5,"h":29413,"l":29380,"c":29398.5,"v":34.979}
{"ts":1652404800000,"o":29398.5,"h":29405.5,"l":29350,"c":29400.5,"v":118.554}
{"ts":1652404860000,"o":29400.5,"h":29458.5,"l":29387,"c":29435,"v":36.998}
{"ts":1652404920000,"o":29435,"h":29483.5,"l":29435,"c":29456.5,"v":56.354}
{"ts":1652404980000,"o":29456.5,"h":29463.5,"l":29406,"c":29415.5,"v":28.887}
{"ts":1652405040000,"o":29415.5,"h":29429.5,"l":29358,"c":29358,"v":118.48}
{"ts":1652405100000,"o":29358,"h":29400,"l":29350,"c":29389.5,"v":69.478}
{"ts":1652405160000,"o":29389.5,"h":29432.5,"l":29389.5,"c":29407,"v":48.461}
{"ts":1652405220000,"o":29407,"h":29435,"l":29407,"c":29435,"v":18.377}
{"ts":1652405280000,"o":29435,"h":29480.5,"l":29430,"c":29447.5,"v":40.626}
{"ts":1652405340000,"o":29447.5,"h":29468.5,"l":29433.5,"c":29442.5,"v":20.499}
{"ts":1652405400000,"o":29442.5,"h":29449.5,"l":29349,"c":29363.5,"v":88.002}
{"ts":1652405460000,"o":29363.5,"h":29364,"l":29325,"c":29325,"v":144.555}
{"ts":1652405520000,"o":29325,"h":29378,"l":29325,"c":29335.5,"v":48.887}
{"ts":1652405580000,"o":29335.5,"h":29377,"l":29332.5,"c":29346,"v":46.736}
{"ts":1652405640000,"o":29346,"h":29412,"l":29345,"c":29411.5,"v":78.516}
{"ts":1652405700000,"o":29411.5,"h":29421.5,"l":29333.5,"c":29333.5,"v":57.196}
{"ts":1652405760000,"o":29333.5,"h":29333.5,"l":29242.5,"c":29267.5,"v":288.916}
{"ts":1652405820000,"o":29267.5,"h":29310,"l":29261.5,"c":29267.5,"v":142.396}
{"ts":1652405880000,"o":29267.5,"h":29285,"l":29254,"c":29280,"v":54.433}
{"ts":1652405940000,"o":29280,"h":29326.5,"l":29280,"c":29297.5,"v":55.132}
{"ts":1652406000000,"o":29297.5,"h":29310,"l":29277.5,"c":29295,"v":51.045}
{"ts":1652406060000,"o":29295,"h":29345.5,"l":29295,"c":29319.5,"v":36.225}
{"ts":1652406120000,"o":29319.5,"h":29344.5,"l":29319.5,"c":29336.5,"v":17.93}
{"ts":1652406180000,"o":29336.5,"h":29350,"l":29311.5,"c":29311.5,"v":19.903}
{"ts":1652406240000,"o":29311.5,"h":29327,"l":29311.5,"c":29317,"v":10.623}
{"ts":1652406300000,"o":29317,"h":29326.5,"l":29300,"c":29315,"v":73.075}
{"ts":1652406360000,"o":29315,"h":29364.5,"l":29304,"c":29304,"v":65.304}
{"ts":1652406420000,"o":29304,"h":29308,"l":29262,"c":29277,"v":53.054}
{"ts":1652406480000,"o":29277,"h":29277,"l":29254,"c":29273.5,"v":77.534}
{"ts":1652406540000,"o":29273.5,"h":29320,"l":29258.5,"c":29320,"v":37.627}
{"ts":1652406600000,"o":29320,"h":29387.5,"l":29311.5,"c":29368,"v":56.069}
{"ts":1652406660000,"o":29368,"h":29400,"l":29367.5,"c":29376,"v":67.324}
{"ts":1652406720000,"o":29376,"h":29436.5,"l":29375.5,"c":29436.5,"v":143.068}
{"ts":1652406780000,"o":29436.5,"h":29457,"l":29394,"c":29401,"v":57.502}
{"ts":1652406840000,"o":29401,"h":29415.5,"l":29382.5,"c":29415,"v":56.027}
{"ts":1652406900000,"o":29415,"h":29552,"l":29414.5,"c":29526.5,"v":139.435}
{"ts":1652406960000,"o":29526.5,"h":29545.5,"l":29497,"c":29540,"v":99.527}
{"ts":1652407020000,"o":29540,"h":29620,"l":29510,"c":29524.5,"v":201.882}
{"ts":1652407080000,"o":29524.5,"h":29526.5,"l":29479.5,"c":29494.5,"v":44.582}
{"ts":1652407140000,"o":29494.5,"h":29508,"l":29463.5,"c":29495.5,"v":118.343}
{"ts":1652407200000,"o":29495.5,"h":29511.5,"l":29463,"c":29473,"v":51.294}
{"ts":1652407260000,"o":29473,"h":29473.5,"l":29452,"c":29452,"v":37.731}
{"ts":1652407320000,"o":29452,"h":29581.5,"l":29452,"c":29563.5,"v":233.528}
{"ts":1652407380000,"o":29563.5,"h":29608,"l":29466,"c":29466.5,"v":107.408}
{"ts":1652407440000,"o":29466.5,"h":29466.5,"l":29404,"c":29416,"v":97.994}
{"ts":1652407500000,"o":29416,"h":29469,"l":29396.5,"c":29458,"v":37.794}
{"ts":1652407560000,"o":29458,"h":29506.5,"l":29458,"c":29506.5,"v":23.369}
{"ts":1652407620000,"o":29506.5,"h":29544,"l":29485.5,"c":29517.5,"v":39.644}
{"ts":1652407680000,"o":29517.5,"h":29517.5,"l":29480,"c":29480,"v":16.286}
{"ts":1652407740000,"o":29480,"h":29513.5,"l":29468,"c":29475,"v":14.007}
{"ts":1652407800000,"o":29475,"h":29550,"l":29474.5,"c":29533.5,"v":74.688}
{"ts":1652407860000,"o":29533.5,"h":29585,"l":29528,"c":29532,"v":70.55}
{"ts":1652407920000,"o":29532,"h":29546.5,"l":29520,"c":29525.5,"v":16.698}
{"ts":1652407980000,"o":29525.5,"h":29576,"l":29525,"c":29576,"v":51.857}
{"ts":1652408040000,"o":29576,"h":29662,"l":29556.5,"c":29568.5,"v":201.461}
{"ts":1652408100000,"o":29568.5,"h":29607,"l":29565,"c":29581,"v":70.249}
{"ts":1652408160000,"o":29581,"h":29604.5,"l":29535.5,"c":29535.5,"v":30.347}
{"ts":1652408220000,"o":29535.5,"h":29535.5,"l":29482.5,"c":29487,"v":47.13}
{"ts":1652408280000,"o":29487,"h":29578,"l":29476.5,"c":29578,"v":140.238}
{"ts":1652408340000,"o":29578,"h":29600,"l":29525,"c":29585.5,"v":77.064}
{"ts":1652408400000,"o":29585.5,"h":29650,"l":29551,"c":29634.5,"v":61.698}
{"ts":1652408460000,"o":29634.5,"h":29836,"l":29627,"c":29773.5,"v":552.536}
{"ts":1652408520000,"o":29773.5,"h":29830,"l":29753.5,"c":29754,"v":187.203}
{"ts":1652408580000,"o":29754,"h":29793,"l":29720,"c":29727,"v":89.356}
{"ts":1652408640000,"o":29727,"h":29816,"l":29717,"c":29783,"v":73.204}
{"ts":1652408700000,"o":29783,"h":29877.5,"l":29769.5,"c":29825.5,"v":195.954}
{"ts":1652408760000,"o":29825.5,"h":30044,"l":29825,"c":30028.5,"v":884.681}
{"ts":1652408820000,"o":30028.5,"h":30084,"l":29941.5,"c":30067,"v":417.939}
{"ts":1652408880000,"o":30067,"h":30087.5,"l":29975,"c":29990,"v":180.466}
{"ts":1652408940000,"o":29990,"h":30022,"l":29973,"c":29974,"v":103.225}
{"ts":1652409000000,"o":29974,"h":30050,"l":29971.5,"c":30046,"v":104.772}
{"ts":1652409060000,"o":30046,"h":30200,"l":30038,"c":30143.5,"v":705.953}
{"ts":1652409120000,"o":30143.5,"h":30143.5,"l":29941,"c":29996,"v":443.12}
{"ts":1652409180000,"o":29996,"h":29999,"l":29912.5,"c":29968,"v":293.177}
{"ts":1652409240000,"o":29968,"h":29968,"l":29834,"c":29839.5,"v":185.912}
{"ts":1652409300000,"o":29839.5,"h":29855,"l":29778.5,"c":29830.5,"v":183.281}
{"ts":1652409360000,"o":29830.5,"h":29873.5,"l":29824,"c":29850.5,"v":164.287}
{"ts":1652409420000,"o":29850.5,"h":29875,"l":29785.5,"c":29856.5,"v":187.552}
{"ts":1652409480000,"o":29856.5,"h":29908,"l":29844,"c":29874,"v":80.897}
{"ts":1652409540000,"o":29874,"h":29910,"l":29863,"c":29881.5,"v":73.16}
{"ts":1652409600000,"o":29881.5,"h":29947,"l":29848.5,"c":29944.5,"v":74.629}
{"ts":1652409660000,"o":29944.5,"h":30049,"l":29927.5,"c":30016.5,"v":280.839}
{"ts":1652409720000,"o":30016.5,"h":30030,"l":29967,"c":30022,"v":111.83}
{"ts":1652409780000,"o":30022,"h":30100,"l":30021.5,"c":30037,"v":218.063}
{"ts":1652409840000,"o":30037,"h":30039,"l":29967.5,"c":30036,"v":129.942}
{"ts":1652409900000,"o":30036,"h":30090,"l":29958.5,"c":30006,"v":108.136}
{"ts":1652409960000,"o":30006,"h":30061.5,"l":30006,"c":30050,"v":39.09}
{"ts":1652410020000,"o":30050,"h":30061,"l":29977.5,"c":29981,"v":71.213}
{"ts":1652410080000,"o":29981,"h":29981,"l":29826.5,"c":29882.5,"v":257.395}
{"ts":1652410140000,"o":29882.5,"h":29948,"l":29824,"c":29929,"v":174.769}
{"ts":1652410200000,"o":29929,"h":29947.5,"l":29873,"c":29910,"v":102.794}
{"ts":1652410260000,"o":29910,"h":29910.5,"l":29832,"c":29848,"v":74.454}
{"ts":1652410320000,"o":29848,"h":29915,"l":29835.5,"c":29909,"v":38.762}
{"ts":1652410380000,"o":29909,"h":29909,"l":29867.5,"c":29878.5,"v":29.465}
{"ts":1652410440000,"o":29878.5,"h":29908.5,"l":29878.5,"c":29908.5,"v":35.909}
{"ts":1652410500000,"o":29908.5,"h":29931.5,"l":29867.5,"c":29867.5,"v":32.13}
{"ts":1652410560000,"o":29867.5,"h":29948,"l":29867.5,"c":29948,"v":56.642}
{"ts":1652410620000,"o":29948,"h":30050,"l":29948,"c":29980,"v":163.401}
{"ts":1652410680000,"o":29980,"h":30082.5,"l":29964,"c":30047,"v":151.095}
{"ts":1652410740000,"o":30047,"h":30140,"l":30034.5,"c":30108,"v":221.797}
{"ts":1652410800000,"o":30108,"h":30188,"l":30107.5,"c":30176.5,"v":187.923}
{"ts":1652410860000,"o":30176.5,"h":30186.5,"l":30067.5,"c":30128.5,"v":196.932}
{"ts":1652410920000,"o":30128.5,"h":30128.5,"l":30040.5,"c":30061.5,"v":73.057}
{"ts":1652410980000,"o":30061.5,"h":30061.5,"l":29982,"c":29990,"v":125.129}
{"ts":1652411040000,"o":29990,"h":30084.5,"l":29990,"c":30075.5,"v":69.748}
{"ts":1652411100000,"o":30075.5,"h":30550,"l":30075.5,"c":30468.5,"v":1316.654}
{"ts":1652411160000,"o":30468.5,"h":30813,"l":30351,"c":30699,"v":1344.129}
{"ts":1652411220000,"o":30699,"h":30787,"l":30500,"c":30563.5,"v":577.158}
{"ts":1652411280000,"o":30563.5,"h":30578,"l":30462,"c":30500,"v":438.095}
{"ts":1652411340000,"o":30500,"h":30639,"l":30462,"c":30492,"v":330.079}
{"ts":1652411400000,"o":30492,"h":30590,"l":30437.5,"c":30583,"v":268.456}
{"ts":1652411460000,"o":30583,"h":30650,"l":30560,"c":30616,"v":264.717}
{"ts":1652411520000,"o":30616,"h":30616.5,"l":30512,"c":30513,"v":249.881}
{"ts":1652411580000,"o":30513,"h":30513,"l":30461,"c":30468,"v":204.679}
{"ts":1652411640000,"o":30468,"h":30468,"l":30405.5,"c":30423.5,"v":190.517}
{"ts":1652411700000,"o":30423.5,"h":30441.5,"l":30350,"c":30405.5,"v":247.543}
{"ts":1652411760000,"o":30405.5,"h":30430.5,"l":30350,"c":30430,"v":117.714}
{"ts":1652411820000,"o":30430,"h":30484,"l":30392.5,"c":30428.5,"v":159.536}
{"ts":1652411880000,"o":30428.5,"h":30428.5,"l":30351,"c":30376.5,"v":77.846}
{"ts":1652411940000,"o":30376.5,"h":30464.5,"l":30364,"c":30457,"v":63.075}
{"ts":1652412000000,"o":30457,"h":30457,"l":30341.5,"c":30352.5,"v":139.67}
{"ts":1652412060000,"o":30352.5,"h":30400,"l":30325,"c":30400,"v":101.131}
{"ts":1652412120000,"o":30400,"h":30466,"l":30400,"c":30444,"v":54.066}
{"ts":1652412180000,"o":30444,"h":30577,"l":30436.5,"c":30569,"v":195.25}
{"ts":1652412240000,"o":30569,"h":30612,"l":30517,"c":30607,"v":173.884}
{"ts":1652412300000,"o":30607,"h":30611.5,"l":30551,"c":30578,"v":173.558}
{"ts":1652412360000,"o":30578,"h":30596,"l":30550,"c":30570,"v":41.409}
{"ts":1652412420000,"o":30570,"h":30576,"l":30508,"c":30535,"v":76.455}
{"ts":1652412480000,"o":30535,"h":30540,"l":30446.5,"c":30491.5,"v":102.622}
{"ts":1652412540000,"o":30491.5,"h":30519.5,"l":30450,"c":30495,"v":50.863}
{"ts":1652412600000,"o":30495,"h":30614.5,"l":30493,"c":30610,"v":102.202}
{"ts":1652412660000,"o":30610,"h":30614.5,"l":30500,"c":30500,"v":102.012}
{"ts":1652412720000,"o":30500,"h":30502,"l":30431.5,"c":30471.5,"v":133.054}
{"ts":1652412780000,"o":30471.5,"h":30472,"l":30401,"c":30430,"v":64.746}
{"ts":1652412840000,"o":30430,"h":30440,"l":30378,"c":30399.5,"v":71.287}
{"ts":1652412900000,"o":30399.5,"h":30481,"l":30389.5,"c":30431,"v":73.028}
{"ts":1652412960000,"o":30431,"h":30466,"l":30403,"c":30460,"v":50.124}
{"ts":1652413020000,"o":30460,"h":30520,"l":30457.5,"c":30511,"v":65.822}
{"ts":1652413080000,"o":30511,"h":30511,"l":30435,"c":30435,"v":48.852}
{"ts":1652413140000,"o":30435,"h":30442.5,"l":30394,"c":30403,"v":51.633}
{"ts":1652413200000,"o":30403,"h":30477.5,"l":30403,"c":30470.5,"v":43.591}
{"ts":1652413260000,"o":30470.5,"h":30480,"l":30414,"c":30442.5,"v":28.092}
{"ts":1652413320000,"o":30442.5,"h":30499,"l":30430,"c":30499,"v":39.752}
{"ts":1652413380000,"o":30499,"h":30555,"l":30476,"c":30544.5,"v":102.754}
{"ts":1652413440000,"o":30544.5,"h":30566.5,"l":30500,"c":30528.5,"v":82.559}
{"ts":1652413500000,"o":30528.5,"h":30528.5,"l":30451.5,"c":30454.5,"v":30.074}
{"ts":1652413560000,"o":30454.5,"h":30542,"l":30454,"c":30521,"v":56.235}
{"ts":1652413620000,"o":30521,"h":30568.5,"l":30493,"c":30559,"v":40.879}
{"ts":1652413680000,"o":30559,"h":30650,"l":30544.5,"c":30643,"v":122.549}
{"ts":1652413740000,"o":30643,"h":30650,"l":30583,"c":30584,"v":119.028}
{"ts":1652413800000,"o":30584,"h":30686.5,"l":30554.5,"c":30666.5,"v":128.871}
{"ts":1652413860000,"o":30666.5,"h":30785,"l":30640,"c":30691.5,"v":329.672}
{"ts":1652413920000,"o":30691.5,"h":30721.5,"l":30629,"c":30636,"v":94.835}
{"ts":1652413980000,"o":30636,"h":30668,"l":30614.5,"c":30614.5,"v":49.077}
{"ts":1652414040000,"o":30614.5,"h":30644.5,"l":30579,"c":30636.5,"v":84.856}
{"ts":1652414100000,"o":30636.5,"h":30654.5,"l":30600,"c":30600.5,"v":78.272}
{"ts":1652414160000,"o":30600.5,"h":30672,"l":30600.5,"c":30668,"v":84.469}
{"ts":1652414220000,"o":30668,"h":30780,"l":30660.5,"c":30720.5,"v":198.445}
{"ts":1652414280000,"o":30720.5,"h":30726,"l":30610.5,"c":30614.5,"v":121.32}
{"ts":1652414340000,"o":30614.5,"h":30623.5,"l":30510,"c":30547,"v":148.947}
{"ts":1652414400000,"o":30547,"h":30590,"l":30433,"c":30444,"v":240.213}
{"ts":1652414460000,"o":30444,"h":30469.5,"l":30415,"c":30467,"v":103.259}
{"ts":1652414520000,"o":30467,"h":30506,"l":30460,"c":30488.5,"v":36.501}
{"ts":1652414580000,"o":30488.5,"h":30503,"l":30463.5,"c":30483.5,"v":71.284}
{"ts":1652414640000,"o":30483.5,"h":30483.5,"l":30419,"c":30437,"v":85.368}
{"ts":1652414700000,"o":30437,"h":30470,"l":30435,"c":30458,"v":88.585}
{"ts":1652414760000,"o":30458,"h":30483.5,"l":30440,"c":30459.5,"v":26.181}
{"ts":1652414820000,"o":30459.5,"h":30492,"l":30436,"c":30472.5,"v":67.821}
{"ts":1652414880000,"o":30472.5,"h":30472.5,"l":30380,"c":30402.5,"v":98.854}
{"ts":1652414940000,"o":30402.5,"h":30429,"l":30390,"c":30413.5,"v":96.764}
{"ts":1652415000000,"o":30413.5,"h":30414,"l":30362,"c":30362,"v":94.46}
{"ts":1652415060000,"o":30362,"h":30378,"l":30349,"c":30349.5,"v":61.861}
{"ts":1652415120000,"o":30349.5,"h":30408,"l":30335.5,"c":30401.5,"v":56.745}
{"ts":1652415180000,"o":30401.5,"h":30450,"l":30380,"c":30447,"v":30.757}
{"ts":1652415240000,"o":30447,"h":30450,"l":30380,"c":30430,"v":35.834}
{"ts":1652415300000,"o":30430,"h":30441,"l":30409,"c":30420.5,"v":27.96}
{"ts":1652415360000,"o":30420.5,"h":30420.5,"l":30359.5,"c":30367,"v":49.016}
{"ts":1652415420000,"o":30367,"h":30373,"l":30346.5,"c":30368.5,"v":30.693}
{"ts":1652415480000,"o":30368.5,"h":30420,"l":30368.5,"c":30414,"v":61.028}
{"ts":1652415540000,"o":30414,"h":30420.5,"l":30400,"c":30400.5,"v":30.546}
{"ts":1652415600000,"o":30400.5,"h":30420,"l":30400,"c":30402.5,"v":20.468}
{"ts":1652415660000,"o":30402.5,"h":30410,"l":30351,"c":30376.5,"v":63.036}
{"ts":1652415720000,"o":30376.5,"h":30376.5,"l":30333,"c":30335,"v":29.327}
{"ts":1652415780000,"o":30335,"h":30399.5,"l":30335,"c":30368.5,"v":21.072}
{"ts":1652415840000,"o":30368.5,"h":30400,"l":30359,"c":30378.5,"v":21.724}
{"ts":1652415900000,"o":30378.5,"h":30393.5,"l":30366.5,"c":30393,"v":42.829}
{"ts":1652415960000,"o":30393,"h":30417,"l":30392,"c":30392.5,"v":62.599}
{"ts":1652416020000,"o":30392.5,"h":30477,"l":30392,"c":30463.5,"v":124.395}
{"ts":1652416080000,"o":30463.5,"h":30504.5,"l":30455.5,"c":30460,"v":62.249}
{"ts":1652416140000,"o":30460,"h":30482,"l":30421.5,"c":30481.5,"v":24.854}
{"ts":1652416200000,"o":30481.5,"h":30566,"l":30481.5,"c":30506,"v":205.698}
{"ts":1652416260000,"o":30506,"h":30506.5,"l":30377,"c":30392.5,"v":115.817}
{"ts":1652416320000,"o":30392.5,"h":30448.5,"l":30388.5,"c":30427.5,"v":33.474}
{"ts":1652416380000,"o":30427.5,"h":30448.5,"l":30380,"c":30380,"v":18.121}
{"ts":1652416440000,"o":30380,"h":30390.5,"l":30292.5,"c":30307.5,"v":135.728}
{"ts":1652416500000,"o":30307.5,"h":30335,"l":30287,"c":30287,"v":94.049}
{"ts":1652416560000,"o":30287,"h":30350,"l":30280,"c":30333,"v":50.487}
{"ts":1652416620000,"o":30333,"h":30342,"l":30302.5,"c":30315.5,"v":27.775}
{"ts":1652416680000,"o":30315.5,"h":30333,"l":30280,"c":30300,"v":39.29}
{"ts":1652416740000,"o":30300,"h":30300,"l":30238,"c":30279,"v":154.034}
{"ts":1652416800000,"o":30279,"h":30322.5,"l":30266.5,"c":30314.5,"v":41.057}
{"ts":1652416860000,"o":30314.5,"h":30345,"l":30292.5,"c":30340,"v":22.05}
{"ts":1652416920000,"o":30340,"h":30345,"l":30308,"c":30338,"v":23.102}
{"ts":1652416980000,"o":30338,"h":30422,"l":30338,"c":30387,"v":77.076}
{"ts":1652417040000,"o":30387,"h":30395,"l":30380,"c":30388,"v":22.221}
{"ts":1652417100000,"o":30388,"h":30448.5,"l":30386.5,"c":30420.5,"v":59.09}
{"ts":1652417160000,"o":30420.5,"h":30420.5,"l":30380.5,"c":30397.5,"v":41.411}
{"ts":1652417220000,"o":30397.5,"h":30400,"l":30380.5,"c":30380.5,"v":51.781}
{"ts":1652417280000,"o":30380.5,"h":30415,"l":30380,"c":30410,"v":19.873}
{"ts":1652417340000,"o":30410,"h":30422,"l":30401,"c":30418,"v":6.326}
{"ts":1652417400000,"o":30418,"h":30418,"l":30371.5,"c":30378.5,"v":56.716}
{"ts":1652417460000,"o":30378.5,"h":30400,"l":30378,"c":30385,"v":11.697}
{"ts":1652417520000,"o":30385,"h":30397,"l":30341,"c":30397,"v":59.723}
{"ts":1652417580000,"o":30397,"h":30439,"l":30397,"c":30421,"v":63.101}
{"ts":1652417640000,"o":30421,"h":30421.5,"l":30376,"c":30385.5,"v":16.899}
{"ts":1652417700000,"o":30385.5,"h":30426.5,"l":30385.5,"c":30401.5,"v":18.488}
{"ts":1652417760000,"o":30401.5,"h":30470.5,"l":30399.5,"c":30467.5,"v":44.167}
{"ts":1652417820000,"o":30467.5,"h":30529,"l":30464.5,"c":30528.5,"v":118.896}
{"ts":1652417880000,"o":30528.5,"h":30549.5,"l":30468.5,"c":30469,"v":114.142}
{"ts":1652417940000,"o":30469,"h":30483.5,"l":30442,"c":30446.5,"v":55.527}
{"ts":1652418000000,"o":30446.5,"h":30454.5,"l":30439.5,"c":30450,"v":15.435}
{"ts":1652418060000,"o":30450,"h":30492,"l":30450,"c":30475.5,"v":34.94}
{"ts":1652418120000,"o":30475.5,"h":30475.5,"l":30412,"c":30425.5,"v":95.949}
{"ts":1652418180000,"o":30425.5,"h":30430,"l":30403,"c":30407.5,"v":26.353}
{"ts":1652418240000,"o":30407.5,"h":30430.5,"l":30407.5,"c":30414,"v":13.298}
{"ts":1652418300000,"o":30414,"h":30460,"l":30408.5,"c":30460,"v":41.671}
{"ts":1652418360000,"o":30460,"h":30490,"l":30455,"c":30480.5,"v":18.122}
{"ts":1652418420000,"o":30480.5,"h":30540,"l":30473.5,"c":30540,"v":53.137}
{"ts":1652418480000,"o":30540,"h":30673,"l":30528.5,"c":30668.5,"v":437.218}
{"ts":1652418540000,"o":30668.5,"h":30734,"l":30648,"c":30695,"v":335.128}
{"ts":1652418600000,"o":30695,"h":30730,"l":30604,"c":30669,"v":311.744}
{"ts":1652418660000,"o":30669,"h":30670,"l":30612,"c":30612.5,"v":62.469}
{"ts":1652418720000,"o":30612.5,"h":30647.5,"l":30587,"c":30645.5,"v":72.24}
{"ts":1652418780000,"o":30645.5,"h":30750,"l":30638.5,"c":30698,"v":98.004}
{"ts":1652418840000,"o":30698,"h":30700,"l":30650.5,"c":30658.5,"v":111.557}
{"ts":1652418900000,"o":30658.5,"h":30855,"l":30658,"c":30835,"v":469.372}
{"ts":1652418960000,"o":30835,"h":30942,"l":30790,"c":30812.5,"v":547.172}
{"ts":1652419020000,"o":30812.5,"h":30828,"l":30736,"c":30761.5,"v":154.335}
{"ts":1652419080000,"o":30761.5,"h":30826.5,"l":30734,"c":30821,"v":64.947}
{"ts":1652419140000,"o":30821,"h":30821,"l":30725,"c":30775,"v":112.602}
{"ts":1652419200000,"o":30775,"h":30852.5,"l":30750,"c":30844.5,"v":112.813}
{"ts":1652419260000,"o":30844.5,"h":30895,"l":30810,"c":30876.5,"v":93.435}
{"ts":1652419320000,"o":30876.5,"h":30910,"l":30863,"c":30898,"v":54.82}
{"ts":1652419380000,"o":30898,"h":31006.5,"l":30890,"c":30989.5,"v":319.976}
{"ts":1652419440000,"o":30989.5,"h":31049,"l":30872.5,"c":30892,"v":425.377}
{"ts":1652419500000,"o":30892,"h":30894.5,"l":30838,"c":30854,"v":168.087}
{"ts":1652419560000,"o":30854,"h":30862.5,"l":30815.5,"c":30846,"v":62.907}
{"ts":1652419620000,"o":30846,"h":30846,"l":30802.5,"c":30821,"v":94.976}
{"ts":1652419680000,"o":30821,"h":30838.5,"l":30787.5,"c":30838,"v":47.857}
{"ts":1652419740000,"o":30838,"h":30838.5,"l":30775,"c":30786,"v":39.681}
{"ts":1652419800000,"o":30786,"h":30792.5,"l":30701,"c":30741.5,"v":137.694}
{"ts":1652419860000,"o":30741.5,"h":30749.5,"l":30702.5,"c":30720,"v":87.384}
{"ts":1652419920000,"o":30720,"h":30734,"l":30656.5,"c":30691.5,"v":79.962}
{"ts":1652419980000,"o":30691.5,"h":30700,"l":30647.5,"c":30677.5,"v":107.33}
{"ts":1652420040000,"o":30677.5,"h":30710,"l":30643.5,"c":30667.5,"v":65.263}
{"ts":1652420100000,"o":30667.5,"h":30710,"l":30667,"c":30684.5,"v":46.873}
{"ts":1652420160000,"o":30684.5,"h":30758,"l":30684,"c":30736.5,"v":54.921}
{"ts":1652420220000,"o":30736.5,"h":30736.5,"l":30697,"c":30702,"v":94.256}
{"ts":1652420280000,"o":30702,"h":30721,"l":30700,"c":30721,"v":48.353}
{"ts":1652420340000,"o":30721,"h":30731.5,"l":30700,"c":30724.5,"v":23.562}
{"ts":1652420400000,"o":30724.5,"h":30771,"l":30717.5,"c":30766,"v":24.136}
{"ts":1652420460000,"o":30766,"h":30766.5,"l":30725,"c":30730.5,"v":29.494}
{"ts":1652420520000,"o":30730.5,"h":30780,"l":30730,"c":30764,"v":32.406}
{"ts":1652420580000,"o":30764,"h":30836.5,"l":30754.5,"c":30810.5,"v":97.931}
{"ts":1652420640000,"o":30810.5,"h":30845,"l":30786,"c":30816.5,"v":74.899}
{"ts":1652420700000,"o":30816.5,"h":30855,"l":30813.5,"c":30845.5,"v":31.137}
{"ts":1652420760000,"o":30845.5,"h":30853.5,"l":30780.5,"c":30780.5,"v":79.316}
{"ts":1652420820000,"o":30780.5,"h":30822.5,"l":30780.5,"c":30822.5,"v":26.381}
{"ts":1652420880000,"o":30822.5,"h":30891.5,"l":30822,"c":30874.5,"v":84.182}
{"ts":1652420940000,"o":30874.5,"h":30954,"l":30864,"c":30933.5,"v":115.788}
{"ts":1652421000000,"o":30933.5,"h":30933.5,"l":30728.5,"c":30735,"v":150.61}
{"ts":1652421060000,"o":30735,"h":30736,"l":30679,"c":30679,"v":72.515}
{"ts":1652421120000,"o":30679,"h":30686.5,"l":30584.5,"c":30592.5,"v":188.789}
{"ts":1652421180000,"o":30592.5,"h":30656.5,"l":30580,"c":30600.5,"v":137.817}
{"ts":1652421240000,"o":30600.5,"h":30600.5,"l":30536,"c":30580,"v":156.761}
{"ts":1652421300000,"o":30580,"h":30598.5,"l":30550,"c":30550.5,"v":87.751}
{"ts":1652421360000,"o":30550.5,"h":30595,"l":30511,"c":30583.5,"v":118.758}
{"ts":1652421420000,"o":30583.5,"h":30637,"l":30576,"c":30614.5,"v":61.656}
{"ts":1652421480000,"o":30614.5,"h":30614.5,"l":30529,"c":30532,"v":145.416}
{"ts":1652421540000,"o":30532,"h":30543,"l":30480,"c":30508,"v":151.828}
{"ts":1652421600000,"o":30508,"h":30553.5,"l":30473,"c":30550,"v":85.416}
{"ts":1652421660000,"o":30550,"h":30585,"l":30522.5,"c":30558,"v":56.315}
{"ts":1652421720000,"o":30558,"h":30595,"l":30557.5,"c":30576.5,"v":32.551}
{"ts":1652421780000,"o":30576.5,"h":30645,"l":30564.5,"c":30638.5,"v":107.5}
{"ts":1652421840000,"o":30638.5,"h":30674.5,"l":30540,"c":30540.5,"v":182.578}
{"ts":1652421900000,"o":30540.5,"h":30580,"l":30538,"c":30577.5,"v":30.854}
{"ts":1652421960000,"o":30577.5,"h":30598,"l":30577,"c":30590.5,"v":12.261}
{"ts":1652422020000,"o":30590.5,"h":30608.5,"l":30587,"c":30607,"v":47.049}
{"ts":1652422080000,"o":30607,"h":30617.5,"l":30588.5,"c":30588.5,"v":47.724}
{"ts":1652422140000,"o":30588.5,"h":30600,"l":30513,"c":30561.5,"v":59.66}
{"ts":1652422200000,"o":30561.5,"h":30577.5,"l":30500,"c":30503,"v":52.454}
{"ts":1652422260000,"o":30503,"h":30520,"l":30427.5,"c":30439.5,"v":154.529}
{"ts":1652422320000,"o":30439.5,"h":30500,"l":30439.5,"c":30459.5,"v":113.349}
{"ts":1652422380000,"o":30459.5,"h":30519,"l":30459.5,"c":30519,"v":27.726}
{"ts":1652422440000,"o":30519,"h":30564,"l":30512.5,"c":30540,"v":98.982}
{"ts":1652422500000,"o":30540,"h":30576,"l":30473,"c":30477.5,"v":50.576}
{"ts":1652422560000,"o":30477.5,"h":30480,"l":30456,"c":30458.5,"v":55.969}
{"ts":1652422620000,"o":30458.5,"h":30465.5,"l":30407.5,"c":30422,"v":85.287}
{"ts":1652422680000,"o":30422,"h":30471.5,"l":30414.5,"c":30441,"v":41.369}
{"ts":1652422740000,"o":30441,"h":30514.5,"l":30440.5,"c":30504,"v":70.472}
{"ts":1652422800000,"o":30504,"h":30511.5,"l":30476,"c":30492.5,"v":21.636}
{"ts":1652422860000,"o":30492.5,"h":30494.5,"l":30425,"c":30448.5,"v":97.242}
{"ts":1652422920000,"o":30448.5,"h":30449,"l":30405,"c":30409.5,"v":92.362}
{"ts":1652422980000,"o":30409.5,"h":30410,"l":30360,"c":30360,"v":147.672}
{"ts":1652423040000,"o":30360,"h":30455.5,"l":30360,"c":30410.5,"v":87.103}
{"ts":1652423100000,"o":30410.5,"h":30468.5,"l":30410.5,"c":30451,"v":38.654}
{"ts":1652423160000,"o":30451,"h":30469.5,"l":30419,"c":30425.5,"v":41.052}
{"ts":1652423220000,"o":30425.5,"h":30428,"l":30411,"c":30424.5,"v":27.714}
{"ts":1652423280000,"o":30424.5,"h":30425,"l":30379.5,"c":30388.5,"v":38.257}
{"ts":1652423340000,"o":30388.5,"h":30422.5,"l":30388,"c":30397,"v":46.496}
{"ts":1652423400000,"o":30397,"h":30485,"l":30397,"c":30470.5,"v":92.097}
{"ts":1652423460000,"o":30470.5,"h":30479.5,"l":30452.5,"c":30474.5,"v":20.927}
{"ts":1652423520000,"o":30474.5,"h":30483,"l":30471,"c":30472,"v":26.682}
{"ts":1652423580000,"o":30472,"h":30499.5,"l":30471,"c":30485,"v":91.176}
{"ts":1652423640000,"o":30485,"h":30487.5,"l":30450,"c":30476,"v":25.442}
{"ts":1652423700000,"o":30476,"h":30549.5,"l":30470,"c":30528.5,"v":132.421}
{"ts":1652423760000,"o":30528.5,"h":30546,"l":30524.5,"c":30526,"v":23.51}
{"ts":1652423820000,"o":30526,"h":30530,"l":30500,"c":30500,"v":49.651}
{"ts":1652423880000,"o":30500,"h":30520.5,"l":30484.5,"c":30495,"v":19.977}
{"ts":1652423940000,"o":30495,"h":30520,"l":30476.5,"c":30487.5,"v":91.25}
{"ts":1652424000000,"o":30487.5,"h":30487.5,"l":30435.5,"c":30447,"v":31.954}
{"ts":1652424060000,"o":30447,"h":30465.5,"l":30447,"c":30465.5,"v":22.28}
{"ts":1652424120000,"o":30465.5,"h":30487.5,"l":30424.5,"c":30424.5,"v":35.978}
{"ts":1652424180000,"o":30424.5,"h":30439,"l":30422,"c":30427,"v":21.828}
{"ts":1652424240000,"o":30427,"h":30494,"l":30427,"c":30493.5,"v":30.825}
{"ts":1652424300000,"o":30493.5,"h":30508.5,"l":30456,"c":30461,"v":32.998}
{"ts":1652424360000,"o":30461,"h":30473,"l":30448,"c":30459,"v":11.711}
{"ts":1652424420000,"o":30459,"h":30510,"l":30459,"c":30502,"v":24.612}
{"ts":1652424480000,"o":30502,"h":30510,"l":30493.5,"c":30510,"v":19.939}
{"ts":1652424540000,"o":30510,"h":30510,"l":30507.5,"c":30509.5,"v":19.193}
{"ts":1652424600000,"o":30509.5,"h":30516,"l":30493,"c":30493,"v":76.038}
{"ts":1652424660000,"o":30493,"h":30495.5,"l":30475,"c":30485.5,"v":17.003}
{"ts":1652424720000,"o":30485.5,"h":30485.5,"l":30450,"c":30450.5,"v":54.071}
{"ts":1652424780000,"o":30450.5,"h":30467.5,"l":30400.5,"c":30400.5,"v":42.792}
{"ts":1652424840000,"o":30400.5,"h":30401,"l":30337.5,"c":30355,"v":266.135}
{"ts":1652424900000,"o":30355,"h":30358,"l":30300,"c":30357.5,"v":122.78}
{"ts":1652424960000,"o":30357.5,"h":30437.5,"l":30357.5,"c":30401,"v":58.365}
{"ts":1652425020000,"o":30401,"h":30439.5,"l":30344,"c":30344,"v":72.372}
{"ts":1652425080000,"o":30344,"h":30380,"l":30340,"c":30369,"v":33.864}
{"ts":1652425140000,"o":30369,"h":30380,"l":30352,"c":30369.5,"v":41.225}
{"ts":1652425200000,"o":30369.5,"h":30370,"l":30323,"c":30323,"v":75.913}
{"ts":1652425260000,"o":30323,"h":30345,"l":30307.5,"c":30331,"v":57.15}
{"ts":1652425320000,"o":30331,"h":30336.5,"l":30272,"c":30291.5,"v":101.668}
{"ts":1652425380000,"o":30291.5,"h":30299.5,"l":30265,"c":30265,"v":99.478}
{"ts":1652425440000,"o":30265,"h":30281.5,"l":30223,"c":30261,"v":172.868}
{"ts":1652425500000,"o":30261,"h":30261,"l":30210,"c":30249,"v":125.597}
{"ts":1652425560000,"o":30249,"h":30249,"l":30210,"c":30248.5,"v":98.331}
{"ts":1652425620000,"o":30248.5,"h":30331,"l":30248.5,"c":30304,"v":130.785}
{"ts":1652425680000,"o":30304,"h":30322,"l":30299.5,"c":30303.5,"v":25.549}
{"ts":1652425740000,"o":30303.5,"h":30316,"l":30257.5,"c":30294.5,"v":56.538}
{"ts":1652425800000,"o":30294.5,"h":30398.5,"l":30294.5,"c":30393,"v":148.985}
{"ts":1652425860000,"o":30393,"h":30429,"l":30392.5,"c":30405,"v":88.912}
{"ts":1652425920000,"o":30405,"h":30415.5,"l":30398,"c":30407,"v":42.359}
{"ts":1652425980000,"o":30407,"h":30421.5,"l":30372,"c":30372.5,"v":53.147}
{"ts":1652426040000,"o":30372.5,"h":30408.5,"l":30372,"c":30376,"v":28.919}
{"ts":1652426100000,"o":30376,"h":30454,"l":30376,"c":30396.5,"v":79.153}
{"ts":1652426160000,"o":30396.5,"h":30411,"l":30357.5,"c":30370,"v":37.311}
{"ts":1652426220000,"o":30370,"h":30381.5,"l":30312,"c":30312.5,"v":65.96}
{"ts":1652426280000,"o":30312.5,"h":30363.5,"l":30303.5,"c":30352,"v":48.817}
{"ts":1652426340000,"o":30352,"h":30415,"l":30321,"c":30327,"v":36.174}
{"ts":1652426400000,"o":30327,"h":30381.5,"l":30300,"c":30371,"v":59.667}
{"ts":1652426460000,"o":30371,"h":30384.5,"l":30370,"c":30370,"v":20.116}
{"ts":1652426520000,"o":30370,"h":30404.5,"l":30367.5,"c":30391.5,"v":61.249}
{"ts":1652426580000,"o":30391.5,"h":30400,"l":30376.5,"c":30398,"v":8.398}
{"ts":1652426640000,"o":30398,"h":30443,"l":30398,"c":30407.5,"v":40.606}
{"ts":1652426700000,"o":30407.5,"h":30424.5,"l":30345,"c":30345,"v":45.07}
{"ts":1652426760000,"o":30345,"h":30353,"l":30304,"c":30319,"v":31.653}
{"ts":1652426820000,"o":30319,"h":30352,"l":30318.5,"c":30334,"v":32.177}
{"ts":1652426880000,"o":30334,"h":30372,"l":30333.5,"c":30367.5,"v":26.708}
{"ts":1652426940000,"o":30367.5,"h":30420,"l":30367.5,"c":30389.5,"v":49.889}
{"ts":1652427000000,"o":30389.5,"h":30396.5,"l":30328,"c":30351.5,"v":22.265}
{"ts":1652427060000,"o":30351.5,"h":30396.5,"l":30343,"c":30372.5,"v":27.143}
{"ts":1652427120000,"o":30372.5,"h":30372.5,"l":30286,"c":30286.5,"v":57.51}
{"ts":1652427180000,"o":30286.5,"h":30358,"l":30283,"c":30354,"v":41.159}
{"ts":1652427240000,"o":30354,"h":30373,"l":30339,"c":30361.5,"v":26.138}
{"ts":1652427300000,"o":30361.5,"h":30410,"l":30325.5,"c":30400.5,"v":31.272}
{"ts":1652427360000,"o":30400.5,"h":30403.5,"l":30388.5,"c":30400,"v":37.604}
{"ts":1652427420000,"o":30400,"h":30437,"l":30372,"c":30380,"v":54.076}
{"ts":1652427480000,"o":30380,"h":30448.5,"l":30379.5,"c":30405.5,"v":101.801}
{"ts":1652427540000,"o":30405.5,"h":30486,"l":30404,"c":30473.5,"v":58.6}
{"ts":1652427600000,"o":30473.5,"h":30482,"l":30392,"c":30394,"v":139.384}
{"ts":1652427660000,"o":30394,"h":30406.5,"l":30352.5,"c":30364,"v":26.529}
{"ts":1652427720000,"o":30364,"h":30377,"l":30320.5,"c":30328,"v":35.49}
{"ts":1652427780000,"o":30328,"h":30349.5,"l":30319.5,"c":30320.5,"v":23.647}
{"ts":1652427840000,"o":30320.5,"h":30337,"l":30293,"c":30330,"v":71.944}
{"ts":1652427900000,"o":30330,"h":30337.5,"l":30280.5,"c":30330,"v":70.711}
{"ts":1652427960000,"o":30330,"h":30337,"l":30290.5,"c":30290.5,"v":25.967}
{"ts":1652428020000,"o":30290.5,"h":30330,"l":30290,"c":30306.5,"v":53.143}
{"ts":1652428080000,"o":30306.5,"h":30314,"l":30290,"c":30300,"v":28.163}
{"ts":1652428140000,"o":30300,"h":30304.5,"l":30243.5,"c":30243.5,"v":98.627}
{"ts":1652428200000,"o":30243.5,"h":30293.5,"l":30243,"c":30293,"v":45.857}
{"ts":1652428260000,"o":30293,"h":30293.5,"l":30257,"c":30262,"v":49.876}
{"ts":1652428320000,"o":30262,"h":30278,"l":30255,"c":30265.5,"v":42.318}
{"ts":1652428380000,"o":30265.5,"h":30292.5,"l":30256,"c":30280.5,"v":57.114}
{"ts":1652428440000,"o":30280.5,"h":30280.5,"l":30254,"c":30254,"v":21.194}
{"ts":1652428500000,"o":30254,"h":30263.5,"l":30200,"c":30235.5,"v":166.641}
{"ts":1652428560000,"o":30235.5,"h":30253,"l":30210,"c":30223,"v":66.677}
{"ts":1652428620000,"o":30223,"h":30223.5,"l":30164,"c":30198.5,"v":169.692}
{"ts":1652428680000,"o":30198.5,"h":30198.5,"l":30155.5,"c":30162.5,"v":95.414}
{"ts":1652428740000,"o":30162.5,"h":30193.5,"l":30155.5,"c":30162.5,"v":67.965}
{"ts":1652428800000,"o":30162.5,"h":30230,"l":30162.5,"c":30213,"v":115.526}
{"ts":1652428860000,"o":30213,"h":30229,"l":30192,"c":30224.5,"v":57.531}
{"ts":1652428920000,"o":30224.5,"h":30241,"l":30194,"c":30194,"v":58.874}
{"ts":1652428980000,"o":30194,"h":30230,"l":30194,"c":30228.5,"v":35.07}
{"ts":1652429040000,"o":30228.5,"h":30250,"l":30220.5,"c":30228,"v":35.747}
{"ts":1652429100000,"o":30228,"h":30281.5,"l":30228,"c":30266.5,"v":127.858}
{"ts":1652429160000,"o":30266.5,"h":30361,"l":30266,"c":30351.5,"v":139.228}
{"ts":1652429220000,"o":30351.5,"h":30361,"l":30300,"c":30300,"v":70.75}
{"ts":1652429280000,"o":30300,"h":30325.5,"l":30269,"c":30269,"v":52.923}
{"ts":1652429340000,"o":30269,"h":30273.5,"l":30241,"c":30241.5,"v":52.007}
{"ts":1652429400000,"o":30241.5,"h":30259.5,"l":30220.5,"c":30220.5,"v":20.317}
{"ts":1652429460000,"o":30220.5,"h":30241,"l":30213.5,"c":30213.5,"v":40.451}
{"ts":1652429520000,"o":30213.5,"h":30214,"l":30175,"c":30204,"v":68.316}
{"ts":1652429580000,"o":30204,"h":30250,"l":30203.5,"c":30234.5,"v":51.404}
{"ts":1652429640000,"o":30234.5,"h":30260,"l":30234.5,"c":30260,"v":26.45}
{"ts":1652429700000,"o":30260,"h":30290.5,"l":30259.5,"c":30278.5,"v":28.848}
{"ts":1652429760000,"o":30278.5,"h":30278.5,"l":30235,"c":30235,"v":27.633}
{"ts":1652429820000,"o":30235,"h":30240,"l":30177.5,"c":30189.5,"v":54.165}
{"ts":1652429880000,"o":30189.5,"h":30275,"l":30189,"c":30260,"v":54.76}
{"ts":1652429940000,"o":30260,"h":30295,"l":30254,"c":30285,"v":41.195}
{"ts":1652430000000,"o":30285,"h":30300,"l":30229.5,"c":30232.5,"v":69.286}
{"ts":1652430060000,"o":30232.5,"h":30241.5,"l":30202,"c":30207,"v":62.981}
{"ts":1652430120000,"o":30207,"h":30268,"l":30206.5,"c":30251,"v":27.922}
{"ts":1652430180000,"o":30251,"h":30268,"l":30251,"c":30267.5,"v":5.312}
{"ts":1652430240000,"o":30267.5,"h":30287,"l":30251,"c":30283.5,"v":27.022}
{"ts":1652430300000,"o":30283.5,"h":30325,"l":30281,"c":30325,"v":39.309}
{"ts":1652430360000,"o":30325,"h":30325,"l":30298,"c":30310.5,"v":24.135}
{"ts":1652430420000,"o":30310.5,"h":30310.5,"l":30219.5,"c":30237.5,"v":33.731}
{"ts":1652430480000,"o":30237.5,"h":30289.5,"l":30237.5,"c":30275,"v":47.006}
{"ts":1652430540000,"o":30275,"h":30282.5,"l":30250,"c":30268,"v":37.811}
{"ts":1652430600000,"o":30268,"h":30281,"l":30250,"c":30272,"v":33.016}
{"ts":1652430660000,"o":30272,"h":30272,"l":30225.5,"c":30235,"v":42.336}
{"ts":1652430720000,"o":30235,"h":30260,"l":30179,"c":30196,"v":63.567}
{"ts":1652430780000,"o":30196,"h":30244,"l":30177,"c":30238,"v":28.853}
{"ts":1652430840000,"o":30238,"h":30258.5,"l":30223,"c":30258,"v":19.776}
{"ts":1652430900000,"o":30258,"h":30258,"l":30220,"c":30220.5,"v":12.951}
{"ts":1652430960000,"o":30220.5,"h":30220.5,"l":30212.5,"c":30212.5,"v":16.606}
{"ts":1652431020000,"o":30212.5,"h":30232,"l":30186,"c":30232,"v":68.152}
{"ts":1652431080000,"o":30232,"h":30232,"l":30215,"c":30232,"v":12.264}
{"ts":1652431140000,"o":30232,"h":30280,"l":30230.5,"c":30280,"v":50.994}
{"ts":1652431200000,"o":30280,"h":30355.5,"l":30254.5,"c":30355.5,"v":93.566}
{"ts":1652431260000,"o":30355.5,"h":30425.5,"l":30316.5,"c":30373,"v":300.688}
{"ts":1652431320000,"o":30373,"h":30431.5,"l":30346,"c":30362,"v":214.449}
{"ts":1652431380000,"o":30362,"h":30426.5,"l":30360.5,"c":30365.5,"v":68.869}
{"ts":1652431440000,"o":30365.5,"h":30387,"l":30330,"c":30330,"v":52.487}
{"ts":1652431500000,"o":30330,"h":30429,"l":30315,"c":30394,"v":101.497}
{"ts":1652431560000,"o":30394,"h":30413.5,"l":30369,"c":30384,"v":73.422}
{"ts":1652431620000,"o":30384,"h":30384,"l":30350,"c":30350,"v":25.463}
{"ts":1652431680000,"o":30350,"h":30350.5,"l":30275,"c":30295,"v":140.949}
{"ts":1652431740000,"o":30295,"h":30309,"l":30211.5,"c":30230,"v":244.158}
{"ts":1652431800000,"o":30230,"h":30284.5,"l":30225,"c":30284.5,"v":45.365}
{"ts":1652431860000,"o":30284.5,"h":30289,"l":30259,"c":30284.5,"v":37.095}
{"ts":1652431920000,"o":30284.5,"h":30295,"l":30240.5,"c":30253,"v":57.259}
{"ts":1652431980000,"o":30253,"h":30280,"l":30231,"c":30280,"v":54.286}
{"ts":1652432040000,"o":30280,"h":30287,"l":30251.5,"c":30286,"v":24.207}
{"ts":1652432100000,"o":30286,"h":30320,"l":30282,"c":30320,"v":66.132}
{"ts":1652432160000,"o":30320,"h":30324,"l":30306.5,"c":30307,"v":44.094}
{"ts":1652432220000,"o":30307,"h":30327.5,"l":30259.5,"c":30287.5,"v":49.791}
{"ts":1652432280000,"o":30287.5,"h":30310,"l":30265.5,"c":30309.5,"v":23.668}
{"ts":1652432340000,"o":30309.5,"h":30325,"l":30304.5,"c":30323,"v":29.097}
{"ts":1652432400000,"o":30323,"h":30363.5,"l":30323,"c":30341,"v":49.406}
{"ts":1652432460000,"o":30341,"h":30389.5,"l":30340.5,"c":30382,"v":67.559}
{"ts":1652432520000,"o":30382,"h":30382,"l":30345,"c":30361,"v":31.931}
{"ts":1652432580000,"o":30361,"h":30380,"l":30357.5,"c":30380,"v":33.978}
{"ts":1652432640000,"o":30380,"h":30400,"l":30374.5,"c":30395.5,"v":80.434}
{"ts":1652432700000,"o":30395.5,"h":30410,"l":30392,"c":30410,"v":59.279}
{"ts":1652432760000,"o":30410,"h":30410,"l":30362.5,"c":30372.5,"v":55.072}
{"ts":1652432820000,"o":30372.5,"h":30400,"l":30361.5,"c":30400,"v":39.997}
{"ts":1652432880000,"o":30400,"h":30422,"l":30395,"c":30422,"v":27.009}
{"ts":1652432940000,"o":30422,"h":30455,"l":30368.5,"c":30377,"v":196.575}
{"ts":1652433000000,"o":30377,"h":30460,"l":30368.5,"c":30459.5,"v":77.678}
{"ts":1652433060000,"o":30459.5,"h":30460,"l":30428.5,"c":30452,"v":80.716}
{"ts":1652433120000,"o":30452,"h":30560,"l":30452,"c":30520.5,"v":494.395}
{"ts":1652433180000,"o":30520.5,"h":30526,"l":30473,"c":30505,"v":121.051}
{"ts":1652433240000,"o":30505,"h":30513,"l":30480,"c":30513,"v":57.284}
{"ts":1652433300000,"o":30513,"h":30586,"l":30510,"c":30577,"v":115.306}
{"ts":1652433360000,"o":30577,"h":30697,"l":30522,"c":30690.5,"v":462.483}
{"ts":1652433420000,"o":30690.5,"h":30691,"l":30643.5,"c":30670,"v":180.91}
{"ts":1652433480000,"o":30670,"h":30679,"l":30631.5,"c":30635.5,"v":71.515}
{"ts":1652433540000,"o":30635.5,"h":30701.5,"l":30604,"c":30684,"v":191.944}
{"ts":1652433600000,"o":30684,"h":30684.5,"l":30606,"c":30619,"v":98.789}
{"ts":1652433660000,"o":30619,"h":30633.5,"l":30591.5,"c":30633.5,"v":68.921}
{"ts":1652433720000,"o":30633.5,"h":30635,"l":30601,"c":30609.5,"v":87.984}
{"ts":1652433780000,"o":30609.5,"h":30651.5,"l":30608.5,"c":30651.5,"v":48.389}
{"ts":1652433840000,"o":30651.5,"h":30673,"l":30638,"c":30647.5,"v":45.754}
{"ts":1652433900000,"o":30647.5,"h":30653,"l":30609.5,"c":30629.5,"v":35.017}
{"ts":1652433960000,"o":30629.5,"h":30749,"l":30629.5,"c":30708.5,"v":237.835}
{"ts":1652434020000,"o":30708.5,"h":30719.5,"l":30618,"c":30626.5,"v":137.373}
{"ts":1652434080000,"o":30626.5,"h":30627,"l":30550.5,"c":30582,"v":138.083}
{"ts":1652434140000,"o":30582,"h":30582.5,"l":30516,"c":30543.5,"v":127.892}
{"ts":1652434200000,"o":30543.5,"h":30587,"l":30518,"c":30542.5,"v":122.608}
{"ts":1652434260000,"o":30542.5,"h":30558.5,"l":30520,"c":30520,"v":21.859}
{"ts":1652434320000,"o":30520,"h":30537.5,"l":30504,"c":30537.5,"v":56.292}
{"ts":1652434380000,"o":30537.5,"h":30568.5,"l":30537.5,"c":30559.5,"v":41.142}
{"ts":1652434440000,"o":30559.5,"h":30559.5,"l":30524.5,"c":30544,"v":20.785}
{"ts":1652434500000,"o":30544,"h":30565,"l":30521,"c":30521,"v":37.368}
{"ts":1652434560000,"o":30521,"h":30521,"l":30501,"c":30501,"v":55.346}
{"ts":1652434620000,"o":30501,"h":30506.5,"l":30445,"c":30476,"v":185.13}
{"ts":1652434680000,"o":30476,"h":30484.5,"l":30450.5,"c":30450.5,"v":69.188}
{"ts":1652434740000,"o":30450.5,"h":30482,"l":30429.5,"c":30430,"v":34.331}
{"ts":1652434800000,"o":30430,"h":30465.5,"l":30421.5,"c":30422,"v":59.64}
{"ts":1652434860000,"o":30422,"h":30460,"l":30413,"c":30440.5,"v":68.687}
{"ts":1652434920000,"o":30440.5,"h":30499.5,"l":30440,"c":30480.5,"v":29.607}
{"ts":1652434980000,"o":30480.5,"h":30509.5,"l":30470.5,"c":30509.5,"v":42.784}
{"ts":1652435040000,"o":30509.5,"h":30520,"l":30482.5,"c":30496.5,"v":35.561}
{"ts":1652435100000,"o":30496.5,"h":30508.5,"l":30469.5,"c":30494,"v":41.07}
{"ts":1652435160000,"o":30494,"h":30550.5,"l":30450,"c":30450,"v":78.211}
{"ts":1652435220000,"o":30450,"h":30462.5,"l":30370,"c":30392,"v":113.671}
{"ts":1652435280000,"o":30392,"h":30474,"l":30351.5,"c":30358.5,"v":342.327}
{"ts":1652435340000,"o":30358.5,"h":30385,"l":30350,"c":30351,"v":73.82}
{"ts":1652435400000,"o":30351,"h":30394.5,"l":30314.5,"c":30388.5,"v":123.074}
{"ts":1652435460000,"o":30388.5,"h":30404,"l":30359.5,"c":30372,"v":33.673}
{"ts":1652435520000,"o":30372,"h":30388.5,"l":30362.5,"c":30367.5,"v":47.536}
{"ts":1652435580000,"o":30367.5,"h":30375,"l":30352,"c":30352,"v":58.944}
{"ts":1652435640000,"o":30352,"h":30385.5,"l":30352,"c":30370,"v":40.887}
{"ts":1652435700000,"o":30370,"h":30370,"l":30352,"c":30368.5,"v":37.216}
{"ts":1652435760000,"o":30368.5,"h":30412,"l":30368.5,"c":30409,"v":46.07}
{"ts":1652435820000,"o":30409,"h":30450.5,"l":30408.5,"c":30415,"v":58.045}
{"ts":1652435880000,"o":30415,"h":30430,"l":30400,"c":30425.5,"v":23.353}
{"ts":1652435940000,"o":30425.5,"h":30437,"l":30423,"c":30429.5,"v":17.759}
{"ts":1652436000000,"o":30429.5,"h":30437.5,"l":30405.5,"c":30420.5,"v":19.139}
{"ts":1652436060000,"o":30420.5,"h":30420.5,"l":30382.5,"c":30393,"v":35.037}
{"ts":1652436120000,"o":30393,"h":30410,"l":30392.5,"c":30394,"v":18.901}
{"ts":1652436180000,"o":30394,"h":30437.5,"l":30369,"c":30369,"v":53.741}
{"ts":1652436240000,"o":30369,"h":30375.5,"l":30350,"c":30350.5,"v":19.901}
{"ts":1652436300000,"o":30350.5,"h":30360,"l":30302.5,"c":30311,"v":78.036}
{"ts":1652436360000,"o":30311,"h":30321,"l":30302,"c":30321,"v":34.126}
{"ts":1652436420000,"o":30321,"h":30342.5,"l":30320.5,"c":30333.5,"v":25.865}
{"ts":1652436480000,"o":30333.5,"h":30334,"l":30300,"c":30308.5,"v":38.723}
{"ts":1652436540000,"o":30308.5,"h":30309,"l":30265.5,"c":30266,"v":114.404}
{"ts":1652436600000,"o":30266,"h":30276,"l":30232.5,"c":30240,"v":71.295}
{"ts":1652436660000,"o":30240,"h":30260,"l":30232,"c":30254.5,"v":27.251}
{"ts":1652436720000,"o":30254.5,"h":30325.5,"l":30254,"c":30302,"v":98.635}
{"ts":1652436780000,"o":30302,"h":30322.5,"l":30302,"c":30322,"v":18.823}
{"ts":1652436840000,"o":30322,"h":30322.5,"l":30322,"c":30322.5,"v":9.025}
{"ts":1652436900000,"o":30322.5,"h":30339,"l":30288.5,"c":30305.5,"v":68.138}
{"ts":1652436960000,"o":30305.5,"h":30306,"l":30281.5,"c":30284,"v":68.141}
{"ts":1652437020000,"o":30284,"h":30316.5,"l":30284,"c":30316,"v":53.334}
{"ts":1652437080000,"o":30316,"h":30334,"l":30315.5,"c":30327.5,"v":14.07}
{"ts":1652437140000,"o":30327.5,"h":30327.5,"l":30296,"c":30303,"v":29.982}
{"ts":1652437200000,"o":30303,"h":30312,"l":30254.5,"c":30257.5,"v":60.115}
{"ts":1652437260000,"o":30257.5,"h":30275,"l":30239,"c":30275,"v":79.396}
{"ts":1652437320000,"o":30275,"h":30290,"l":30270.5,"c":30282,"v":25.992}
{"ts":1652437380000,"o":30282,"h":30320,"l":30281.5,"c":30320,"v":46.748}
{"ts":1652437440000,"o":30320,"h":30335,"l":30276.5,"c":30277,"v":40.186}
{"ts":1652437500000,"o":30277,"h":30289,"l":30222,"c":30227,"v":129.799}
{"ts":1652437560000,"o":30227,"h":30243.5,"l":30215,"c":30219.5,"v":47.162}
{"ts":1652437620000,"o":30219.5,"h":30240,"l":30219,"c":30240,"v":22.145}
{"ts":1652437680000,"o":30240,"h":30240,"l":30140.5,"c":30163.5,"v":234.686}
{"ts":1652437740000,"o":30163.5,"h":30195,"l":30162,"c":30180,"v":62.833}
{"ts":1652437800000,"o":30180,"h":30194.5,"l":30160,"c":30194.5,"v":55.825}
{"ts":1652437860000,"o":30194.5,"h":30255.5,"l":30194,"c":30255,"v":61.608}
{"ts":1652437920000,"o":30255,"h":30255.5,"l":30217,"c":30244,"v":39.01}
{"ts":1652437980000,"o":30244,"h":30258.5,"l":30226,"c":30253.5,"v":16.394}
{"ts":1652438040000,"o":30253.5,"h":30273.5,"l":30165.5,"c":30176.5,"v":157.285}
{"ts":1652438100000,"o":30176.5,"h":30240,"l":30176,"c":30239.5,"v":24.9}
{"ts":1652438160000,"o":30239.5,"h":30269.5,"l":30239.5,"c":30267.5,"v":43.498}
{"ts":1652438220000,"o":30267.5,"h":30283.5,"l":30258.5,"c":30275.5,"v":50.691}
{"ts":1652438280000,"o":30275.5,"h":30320,"l":30266,"c":30320,"v":44.309}
{"ts":1652438340000,"o":30320,"h":30320,"l":30291.5,"c":30319.5,"v":63.472}
{"ts":1652438400000,"o":30319.5,"h":30353,"l":30313,"c":30330,"v":83.109}
{"ts":1652438460000,"o":30330,"h":30367,"l":30303,"c":30309.5,"v":67.098}
{"ts":1652438520000,"o":30309.5,"h":30330,"l":30309.5,"c":30330,"v":21.75}
{"ts":1652438580000,"o":30330,"h":30337,"l":30325.5,"c":30334.5,"v":13.508}
{"ts":1652438640000,"o":30334.5,"h":30347,"l":30334,"c":30347,"v":19.432}
{"ts":1652438700000,"o":30347,"h":30381,"l":30321.5,"c":30337.5,"v":109.826}
{"ts":1652438760000,"o":30337.5,"h":30434,"l":30337.5,"c":30423.5,"v":225.687}
{"ts":1652438820000,"o":30423.5,"h":30423.5,"l":30384,"c":30391,"v":66.919}
{"ts":1652438880000,"o":30391,"h":30482.5,"l":30375,"c":30482,"v":119.323}
{"ts":1652438940000,"o":30482,"h":30482.5,"l":30425.5,"c":30468,"v":69.785}
{"ts":1652439000000,"o":30468,"h":30500,"l":30434.5,"c":30500,"v":53.209}
{"ts":1652439060000,"o":30500,"h":30500,"l":30451.5,"c":30463.5,"v":92.142}
{"ts":1652439120000,"o":30463.5,"h":30478.5,"l":30405,"c":30405.5,"v":61.168}
{"ts":1652439180000,"o":30405.5,"h":30427,"l":30390,"c":30399,"v":56.585}
{"ts":1652439240000,"o":30399,"h":30423.5,"l":30375,"c":30423.5,"v":39.146}
{"ts":1652439300000,"o":30423.5,"h":30425,"l":30387,"c":30424.5,"v":35.448}
{"ts":1652439360000,"o":30424.5,"h":30488.5,"l":30419,"c":30488.5,"v":24.932}
{"ts":1652439420000,"o":30488.5,"h":30537,"l":30474.5,"c":30537,"v":175.598}
{"ts":1652439480000,"o":30537,"h":30537,"l":30468.5,"c":30487,"v":108.269}
{"ts":1652439540000,"o":30487,"h":30499,"l":30450,"c":30456.5,"v":44.945}
{"ts":1652439600000,"o":30456.5,"h":30494.5,"l":30456.5,"c":30494.5,"v":29.964}
{"ts":1652439660000,"o":30494.5,"h":30510,"l":30487,"c":30500,"v":53.972}
{"ts":1652439720000,"o":30500,"h":30511.5,"l":30495.5,"c":30506.5,"v":48.861}
{"ts":1652439780000,"o":30506.5,"h":30522,"l":30472,"c":30472,"v":66.328}
{"ts":1652439840000,"o":30472,"h":30480.5,"l":30453.5,"c":30455.5,"v":34.306}
{"ts":1652439900000,"o":30455.5,"h":30457.5,"l":30402.5,"c":30406,"v":86.528}
{"ts":1652439960000,"o":30406,"h":30432.5,"l":30406,"c":30429.5,"v":29.224}
{"ts":1652440020000,"o":30429.5,"h":30515,"l":30429.5,"c":30465,"v":138.647}
{"ts":1652440080000,"o":30465,"h":30485,"l":30464.5,"c":30471,"v":38.551}
{"ts":1652440140000,"o":30471,"h":30477,"l":30462,"c":30462.5,"v":13.926}
{"ts":1652440200000,"o":30462.5,"h":30462.5,"l":30434.5,"c":30441.5,"v":28.161}
{"ts":1652440260000,"o":30441.5,"h":30468,"l":30413.5,"c":30413.5,"v":55.007}
{"ts":1652440320000,"o":30413.5,"h":30462.5,"l":30399,"c":30415,"v":78.196}
{"ts":1652440380000,"o":30415,"h":30424.5,"l":30392.5,"c":30393,"v":45.979}
{"ts":1652440440000,"o":30393,"h":30393,"l":30360.5,"c":30387.5,"v":103.574}
{"ts":1652440500000,"o":30387.5,"h":30390,"l":30280.5,"c":30280.5,"v":113.051}
{"ts":1652440560000,"o":30280.5,"h":30307.5,"l":30230,"c":30273.5,"v":204.633}
{"ts":1652440620000,"o":30273.5,"h":30350,"l":30255.5,"c":30306.5,"v":99.197}
{"ts":1652440680000,"o":30306.5,"h":30344.5,"l":30277.5,"c":30278,"v":115.536}
{"ts":1652440740000,"o":30278,"h":30314,"l":30277.5,"c":30301,"v":65.102}
{"ts":1652440800000,"o":30301,"h":30334.5,"l":30297,"c":30305.5,"v":29.782}
{"ts":1652440860000,"o":30305.5,"h":30305.5,"l":30260,"c":30277,"v":28.948}
{"ts":1652440920000,"o":30277,"h":30307,"l":30269.5,"c":30294.5,"v":83.318}
{"ts":1652440980000,"o":30294.5,"h":30300,"l":30280.5,"c":30300,"v":17.491}
{"ts":1652441040000,"o":30300,"h":30317,"l":30280,"c":30316.5,"v":20.02}
{"ts":1652441100000,"o":30316.5,"h":30362.5,"l":30316.5,"c":30323,"v":98.358}
{"ts":1652441160000,"o":30323,"h":30356,"l":30311.5,"c":30348.5,"v":30.376}
{"ts":1652441220000,"o":30348.5,"h":30420,"l":30348,"c":30406.5,"v":131.515}
{"ts":1652441280000,"o":30406.5,"h":30424.5,"l":30375,"c":30399.5,"v":89.961}
{"ts":1652441340000,"o":30399.5,"h":30437,"l":30362,"c":30437,"v":57.312}
{"ts":1652441400000,"o":30437,"h":30500,"l":30410.5,"c":30413.5,"v":206.276}
{"ts":1652441460000,"o":30413.5,"h":30451,"l":30344,"c":30344,"v":98.551}
{"ts":1652441520000,"o":30344,"h":30403,"l":30323.5,"c":30397,"v":78.095}
{"ts":1652441580000,"o":30397,"h":30446.5,"l":30395,"c":30395,"v":54.889}
{"ts":1652441640000,"o":30395,"h":30425.5,"l":30371,"c":30387.5,"v":38.545}
{"ts":1652441700000,"o":30387.5,"h":30432,"l":30367,"c":30410.5,"v":49.845}
{"ts":1652441760000,"o":30410.5,"h":30420.5,"l":30403.5,"c":30407,"v":14.779}
{"ts":1652441820000,"o":30407,"h":30480,"l":30396,"c":30476.5,"v":163.428}
{"ts":1652441880000,"o":30476.5,"h":30476.5,"l":30451.5,"c":30461,"v":60.116}
{"ts":1652441940000,"o":30461,"h":30577,"l":30457.5,"c":30493,"v":367.248}
{"ts":1652442000000,"o":30493,"h":30530,"l":30492.5,"c":30530,"v":66.027}
{"ts":1652442060000,"o":30530,"h":30535,"l":30507,"c":30507.5,"v":61.039}
{"ts":1652442120000,"o":30507.5,"h":30525,"l":30498.5,"c":30516,"v":47.738}
{"ts":1652442180000,"o":30516,"h":30516,"l":30491,"c":30500,"v":30.656}
{"ts":1652442240000,"o":30500,"h":30507,"l":30482.5,"c":30495,"v":34.445}
{"ts":1652442300000,"o":30495,"h":30495,"l":30444.5,"c":30468,"v":40.597}
{"ts":1652442360000,"o":30468,"h":30485,"l":30451.5,"c":30465,"v":28.954}
{"ts":1652442420000,"o":30465,"h":30530.5,"l":30464,"c":30501,"v":76.863}
{"ts":1652442480000,"o":30501,"h":30519.5,"l":30498,"c":30514.5,"v":26.273}
{"ts":1652442540000,"o":30514.5,"h":30534.5,"l":30512.5,"c":30534.5,"v":77.514}
{"ts":1652442600000,"o":30534.5,"h":30617.5,"l":30527.5,"c":30557.5,"v":311.086}
{"ts":1652442660000,"o":30557.5,"h":30624,"l":30557.5,"c":30603,"v":102.48}
{"ts":1652442720000,"o":30603,"h":30625,"l":30575.5,"c":30625,"v":121.623}
{"ts":1652442780000,"o":30625,"h":30675,"l":30583,"c":30622.5,"v":234.813}
{"ts":1652442840000,"o":30622.5,"h":30625,"l":30575.5,"c":30609.5,"v":80.06}
{"ts":1652442900000,"o":30609.5,"h":30610,"l":30580.5,"c":30582,"v":47.616}
{"ts":1652442960000,"o":30582,"h":30588.5,"l":30557,"c":30575,"v":38.753}
{"ts":1652443020000,"o":30575,"h":30659,"l":30574.5,"c":30650,"v":101.61}
{"ts":1652443080000,"o":30650,"h":30743.5,"l":30650,"c":30668.5,"v":332.234}
{"ts":1652443140000,"o":30668.5,"h":30669,"l":30597.5,"c":30639.5,"v":286.162}
{"ts":1652443200000,"o":30639.5,"h":30670,"l":30600,"c":30615,"v":144.32}
{"ts":1652443260000,"o":30615,"h":30622,"l":30578,"c":30590,"v":90.368}
{"ts":1652443320000,"o":30590,"h":30615,"l":30590,"c":30611.5,"v":46.713}
{"ts":1652443380000,"o":30611.5,"h":30611.5,"l":30553,"c":30561.5,"v":97.977}
{"ts":1652443440000,"o":30561.5,"h":30583.5,"l":30560,"c":30560,"v":19.417}
{"ts":1652443500000,"o":30560,"h":30560.5,"l":30508,"c":30519,"v":125.918}
{"ts":1652443560000,"o":30519,"h":30545,"l":30516,"c":30544.5,"v":31.788}
{"ts":1652443620000,"o":30544.5,"h":30545,"l":30484.5,"c":30502,"v":67.245}
{"ts":1652443680000,"o":30502,"h":30510,"l":30457,"c":30480.5,"v":88.392}
{"ts":1652443740000,"o":30480.5,"h":30499.5,"l":30480.5,"c":30484.5,"v":24.141}
{"ts":1652443800000,"o":30484.5,"h":30498,"l":30462.5,"c":30483.5,"v":36.971}
{"ts":1652443860000,"o":30483.5,"h":30495,"l":30470.5,"c":30474,"v":34.926}
{"ts":1652443920000,"o":30474,"h":30483,"l":30436.5,"c":30456,"v":70.09}
{"ts":1652443980000,"o":30456,"h":30483.5,"l":30433.5,"c":30443,"v":67.866}
{"ts":1652444040000,"o":30443,"h":30514,"l":30443,"c":30501,"v":91.295}
{"ts":1652444100000,"o":30501,"h":30565,"l":30500.5,"c":30543.5,"v":65.418}
{"ts":1652444160000,"o":30543.5,"h":30580,"l":30532.5,"c":30569.5,"v":137.251}
{"ts":1652444220000,"o":30569.5,"h":30617,"l":30539.5,"c":30605.5,"v":141.51}
{"ts":1652444280000,"o":30605.5,"h":30650,"l":30605.5,"c":30618.5,"v":189.05}
{"ts":1652444340000,"o":30618.5,"h":30619,"l":30563.5,"c":30565,"v":61.544}
{"ts":1652444400000,"o":30565,"h":30670,"l":30541,"c":30670,"v":176.131}
{"ts":1652444460000,"o":30670,"h":30684,"l":30630,"c":30630,"v":91.678}
{"ts":1652444520000,"o":30630,"h":30645,"l":30628,"c":30633,"v":8.265}
{"ts":1652444580000,"o":30633,"h":30635.5,"l":30595,"c":30595,"v":65.53}
{"ts":1652444640000,"o":30595,"h":30616.5,"l":30571.5,"c":30589,"v":41.054}
{"ts":1652444700000,"o":30589,"h":30626,"l":30561,"c":30626,"v":39.386}
{"ts":1652444760000,"o":30626,"h":30663,"l":30610.5,"c":30649.5,"v":75.324}
{"ts":1652444820000,"o":30649.5,"h":30680,"l":30649,"c":30670,"v":46.954}
{"ts":1652444880000,"o":30670,"h":30670,"l":30646.5,"c":30663,"v":67.178}
{"ts":1652444940000,"o":30663,"h":30667,"l":30649.5,"c":30662.5,"v":44.377}
{"ts":1652445000000,"o":30662.5,"h":30732.5,"l":30662.5,"c":30719.5,"v":137.044}
{"ts":1652445060000,"o":30719.5,"h":30808,"l":30709,"c":30767.5,"v":331.967}
{"ts":1652445120000,"o":30767.5,"h":30788,"l":30736,"c":30780.5,"v":104.316}
{"ts":1652445180000,"o":30780.5,"h":30845.5,"l":30759,"c":30766,"v":304.467}
{"ts":1652445240000,"o":30766,"h":30766.5,"l":30742.5,"c":30755.5,"v":85.569}
{"ts":1652445300000,"o":30755.5,"h":30763,"l":30704.5,"c":30721,"v":119.996}
{"ts":1652445360000,"o":30721,"h":30747.5,"l":30640,"c":30640,"v":216.618}
{"ts":1652445420000,"o":30640,"h":30672,"l":30605,"c":30662,"v":176.281}
{"ts":1652445480000,"o":30662,"h":30687.5,"l":30645,"c":30676.5,"v":47.66}
{"ts":1652445540000,"o":30676.5,"h":30676.5,"l":30605,"c":30605,"v":62.763}
{"ts":1652445600000,"o":30605,"h":30615.5,"l":30577.5,"c":30587,"v":75.427}
{"ts":1652445660000,"o":30587,"h":30595.5,"l":30506.5,"c":30550.5,"v":117.609}
{"ts":1652445720000,"o":30550.5,"h":30577.5,"l":30540,"c":30570,"v":85.95}
{"ts":1652445780000,"o":30570,"h":30621.5,"l":30550,"c":30616.5,"v":86.904}
{"ts":1652445840000,"o":30616.5,"h":30622.5,"l":30559,"c":30613,"v":96.443}
{"ts":1652445900000,"o":30613,"h":30635,"l":30595,"c":30619.5,"v":53.828}
{"ts":1652445960000,"o":30619.5,"h":30663.5,"l":30597,"c":30597,"v":66.89}
{"ts":1652446020000,"o":30597,"h":30610,"l":30547.5,"c":30564,"v":87.072}
{"ts":1652446080000,"o":30564,"h":30565,"l":30522,"c":30562.5,"v":79.178}
{"ts":1652446140000,"o":30562.5,"h":30597.5,"l":30546.5,"c":30571.5,"v":73.289}
{"ts":1652446200000,"o":30571.5,"h":30580,"l":30562,"c":30562.5,"v":31.871}
{"ts":1652446260000,"o":30562.5,"h":30585,"l":30556.5,"c":30585,"v":11.859}
{"ts":1652446320000,"o":30585,"h":30606,"l":30576.5,"c":30596.5,"v":34.542}
{"ts":1652446380000,"o":30596.5,"h":30625,"l":30596.5,"c":30622.5,"v":30.853}
{"ts":1652446440000,"o":30622.5,"h":30739,"l":30622,"c":30718.5,"v":132.408}
{"ts":1652446500000,"o":30718.5,"h":30719,"l":30669,"c":30681,"v":87.3}
{"ts":1652446560000,"o":30681,"h":30681.5,"l":30655,"c":30655,"v":19.865}
{"ts":1652446620000,"o":30655,"h":30709.5,"l":30655,"c":30683,"v":55.333}
{"ts":1652446680000,"o":30683,"h":30740,"l":30683,"c":30739.5,"v":43.047}
{"ts":1652446740000,"o":30739.5,"h":30740,"l":30690.5,"c":30692.5,"v":65.615}
{"ts":1652446800000,"o":30692.5,"h":30692.5,"l":30665.5,"c":30666.5,"v":52.355}
{"ts":1652446860000,"o":30666.5,"h":30667,"l":30641.5,"c":30641.5,"v":53.242}
{"ts":1652446920000,"o":30641.5,"h":30730,"l":30641,"c":30729.5,"v":116.461}
{"ts":1652446980000,"o":30729.5,"h":30738,"l":30720.5,"c":30738,"v":33.893}
{"ts":1652447040000,"o":30738,"h":30744,"l":30715,"c":30733,"v":55.385}
{"ts":1652447100000,"o":30733,"h":30733.5,"l":30674,"c":30674,"v":41.862}
{"ts":1652447160000,"o":30674,"h":30674.5,"l":30570.5,"c":30570.5,"v":103.729}
{"ts":1652447220000,"o":30570.5,"h":30634.5,"l":30559.5,"c":30561,"v":96.434}
{"ts":1652447280000,"o":30561,"h":30578,"l":30550,"c":30560.5,"v":92.979}
{"ts":1652447340000,"o":30560.5,"h":30616.5,"l":30545.5,"c":30576,"v":57.218}
{"ts":1652447400000,"o":30576,"h":30595,"l":30536.5,"c":30537,"v":57.168}
{"ts":1652447460000,"o":30537,"h":30582.5,"l":30536.5,"c":30546,"v":31.254}
{"ts":1652447520000,"o":30546,"h":30550.5,"l":30482.5,"c":30514.5,"v":120.856}
{"ts":1652447580000,"o":30514.5,"h":30537,"l":30483.5,"c":30489,"v":83.393}
{"ts":1652447640000,"o":30489,"h":30519.5,"l":30483,"c":30505,"v":76.391}
{"ts":1652447700000,"o":30505,"h":30552.5,"l":30494.5,"c":30518.5,"v":85.609}
{"ts":1652447760000,"o":30518.5,"h":30545,"l":30472,"c":30478,"v":119.148}
{"ts":1652447820000,"o":30478,"h":30497.5,"l":30461,"c":30490,"v":71.275}
{"ts":1652447880000,"o":30490,"h":30530,"l":30485,"c":30516.5,"v":34.915}
{"ts":1652447940000,"o":30516.5,"h":30567.5,"l":30516.5,"c":30545,"v":24.939}
{"ts":1652448000000,"o":30545,"h":30563,"l":30532,"c":30556.5,"v":20.076}
{"ts":1652448060000,"o":30556.5,"h":30580,"l":30540.5,"c":30580,"v":23.986}
{"ts":1652448120000,"o":30580,"h":30598,"l":30559.5,"c":30598,"v":29.311}
{"ts":1652448180000,"o":30598,"h":30603,"l":30586.5,"c":30586.5,"v":29.674}
{"ts":1652448240000,"o":30586.5,"h":30587,"l":30526,"c":30526,"v":39.254}
{"ts":1652448300000,"o":30526,"h":30538.5,"l":30470,"c":30516.5,"v":80.581}
{"ts":1652448360000,"o":30516.5,"h":30548.5,"l":30492.5,"c":30541,"v":43.916}
{"ts":1652448420000,"o":30541,"h":30565,"l":30515,"c":30523,"v":19.548}
{"ts":1652448480000,"o":30523,"h":30523,"l":30483,"c":30500,"v":54.612}
{"ts":1652448540000,"o":30500,"h":30561.5,"l":30488,"c":30539,"v":30.336}
{"ts":1652448600000,"o":30539,"h":30648.5,"l":30508,"c":30648.5,"v":157.375}
{"ts":1652448660000,"o":30648.5,"h":30781,"l":30648,"c":30700,"v":493.104}
{"ts":1652448720000,"o":30700,"h":30723,"l":30566,"c":30576.5,"v":215.397}
{"ts":1652448780000,"o":30576.5,"h":30604,"l":30465.5,"c":30488,"v":239.249}
{"ts":1652448840000,"o":30488,"h":30500,"l":30326,"c":30361,"v":550.636}
{"ts":1652448900000,"o":30361,"h":30431.5,"l":30335.5,"c":30431,"v":181.86}
{"ts":1652448960000,"o":30431,"h":30540,"l":30408.5,"c":30451,"v":184.183}
{"ts":1652449020000,"o":30451,"h":30620.5,"l":30450,"c":30555.5,"v":266.341}
{"ts":1652449080000,"o":30555.5,"h":30594.5,"l":30465.5,"c":30526,"v":168.431}
{"ts":1652449140000,"o":30526,"h":30532.5,"l":30452,"c":30482.5,"v":157.537}
{"ts":1652449200000,"o":30482.5,"h":30607.5,"l":30420,"c":30569,"v":198.869}
{"ts":1652449260000,"o":30569,"h":30625.5,"l":30540.5,"c":30569.5,"v":185.89}
{"ts":1652449320000,"o":30569.5,"h":30670,"l":30556,"c":30640,"v":140.339}
{"ts":1652449380000,"o":30640,"h":30719.5,"l":30619,"c":30634.5,"v":168.079}
{"ts":1652449440000,"o":30634.5,"h":30684,"l":30624.5,"c":30669,"v":85.593}
{"ts":1652449500000,"o":30669,"h":30669,"l":30608,"c":30652.5,"v":98.502}
{"ts":1652449560000,"o":30652.5,"h":30749.5,"l":30652,"c":30663.5,"v":276.149}
{"ts":1652449620000,"o":30663.5,"h":30675,"l":30572.5,"c":30665.5,"v":174.47}
{"ts":1652449680000,"o":30665.5,"h":30678.5,"l":30598,"c":30614.5,"v":105.21}
{"ts":1652449740000,"o":30614.5,"h":30652,"l":30573,"c":30586.5,"v":202.177}
{"ts":1652449800000,"o":30586.5,"h":30667.5,"l":30586.5,"c":30659.5,"v":77.831}
{"ts":1652449860000,"o":30659.5,"h":30678.5,"l":30604,"c":30626,"v":78.112}
{"ts":1652449920000,"o":30626,"h":30676.5,"l":30626,"c":30676.5,"v":40.789}
{"ts":1652449980000,"o":30676.5,"h":30760,"l":30674.5,"c":30760,"v":233.66}
{"ts":1652450040000,"o":30760,"h":30874,"l":30743,"c":30820,"v":359.936}
{"ts":1652450100000,"o":30820,"h":30820.5,"l":30763.5,"c":30772,"v":115.864}
{"ts":1652450160000,"o":30772,"h":30774,"l":30700,"c":30737.5,"v":138.555}
{"ts":1652450220000,"o":30737.5,"h":30806.5,"l":30737,"c":30800.5,"v":105.553}
{"ts":1652450280000,"o":30800.5,"h":30800.5,"l":30756,"c":30766,"v":52.122}
{"ts":1652450340000,"o":30766,"h":30772.5,"l":30720.5,"c":30731,"v":92.45}
{"ts":1652450400000,"o":30731,"h":30776,"l":30706.5,"c":30752,"v":110.174}
{"ts":1652450460000,"o":30752,"h":30786.5,"l":30750,"c":30786,"v":87.64}
{"ts":1652450520000,"o":30786,"h":30896.5,"l":30777.5,"c":30888,"v":322.945}
{"ts":1652450580000,"o":30888,"h":30900,"l":30810,"c":30821,"v":143.033}
{"ts":1652450640000,"o":30821,"h":30870,"l":30800,"c":30800,"v":148.665}
{"ts":1652450700000,"o":30800,"h":30811,"l":30761.5,"c":30777,"v":65.775}
{"ts":1652450760000,"o":30777,"h":30822,"l":30777,"c":30817,"v":66.029}
{"ts":1652450820000,"o":30817,"h":30850,"l":30800.5,"c":30800.5,"v":38.981}
{"ts":1652450880000,"o":30800.5,"h":30815,"l":30760,"c":30800,"v":52.696}
{"ts":1652450940000,"o":30800,"h":30823.5,"l":30800,"c":30805.5,"v":29.602}
{"ts":1652451000000,"o":30805.5,"h":30842,"l":30776,"c":30828,"v":59.408}
{"ts":1652451060000,"o":30828,"h":30844.5,"l":30786.5,"c":30812.5,"v":39.521}
{"ts":1652451120000,"o":30812.5,"h":30812.5,"l":30742.5,"c":30743,"v":62.418}
{"ts":1652451180000,"o":30743,"h":30743.5,"l":30675.5,"c":30717.5,"v":232.644}
{"ts":1652451240000,"o":30717.5,"h":30727.5,"l":30675.5,"c":30704.5,"v":162.655}
{"ts":1652451300000,"o":30704.5,"h":30711.5,"l":30649,"c":30677,"v":163.486}
{"ts":1652451360000,"o":30677,"h":30690.5,"l":30623.5,"c":30651.5,"v":121.648}
{"ts":1652451420000,"o":30651.5,"h":30697,"l":30650,"c":30650.5,"v":39.756}
{"ts":1652451480000,"o":30650.5,"h":30665.5,"l":30614,"c":30615.5,"v":102.261}
{"ts":1652451540000,"o":30615.5,"h":30624.5,"l":30600,"c":30600.5,"v":52.957}
{"ts":1652451600000,"o":30600.5,"h":30719,"l":30600,"c":30719,"v":89.906}
{"ts":1652451660000,"o":30719,"h":30720.5,"l":30685.5,"c":30720,"v":67.33}
{"ts":1652451720000,"o":30720,"h":30800,"l":30720,"c":30800,"v":85.412}
{"ts":1652451780000,"o":30800,"h":30844,"l":30777,"c":30818,"v":122.452}
{"ts":1652451840000,"o":30818,"h":30845,"l":30786,"c":30802.5,"v":59.797}
{"ts":1652451900000,"o":30802.5,"h":30840,"l":30802.5,"c":30808,"v":51.83}
{"ts":1652451960000,"o":30808,"h":31000,"l":30807.5,"c":30905.5,"v":723.886}
{"ts":1652452020000,"o":30905.5,"h":30968,"l":30899.5,"c":30940,"v":173.955}
{"ts":1652452080000,"o":30940,"h":30950,"l":30884,"c":30939.5,"v":113.659}
{"ts":1652452140000,"o":30939.5,"h":30946,"l":30851.5,"c":30860,"v":105.365}
{"ts":1652452200000,"o":30860,"h":30892.5,"l":30790,"c":30800.5,"v":165.767}
{"ts":1652452260000,"o":30800.5,"h":30850,"l":30790,"c":30848,"v":83.265}
{"ts":1652452320000,"o":30848,"h":30945,"l":30847.5,"c":30935,"v":71.1}
{"ts":1652452380000,"o":30935,"h":30938,"l":30875,"c":30875,"v":56.217}
{"ts":1652452440000,"o":30875,"h":30900,"l":30872,"c":30885.5,"v":27.73}
{"ts":1652452500000,"o":30885.5,"h":30930.5,"l":30885.5,"c":30912.5,"v":45.36}
{"ts":1652452560000,"o":30912.5,"h":30921,"l":30879.5,"c":30886.5,"v":43.105}
{"ts":1652452620000,"o":30886.5,"h":30995,"l":30886.5,"c":30949,"v":203.385}
{"ts":1652452680000,"o":30949,"h":30957.5,"l":30880,"c":30909,"v":73.274}
{"ts":1652452740000,"o":30909,"h":30933,"l":30896,"c":30916.5,"v":24.261}
{"ts":1652452800000,"o":30916.5,"h":30917,"l":30851,"c":30916.5,"v":77.756}
{"ts":1652452860000,"o":30916.5,"h":30947,"l":30910,"c":30946.5,"v":110.673}
{"ts":1652452920000,"o":30946.5,"h":30946.5,"l":30902,"c":30934.5,"v":52.056}
{"ts":1652452980000,"o":30934.5,"h":30935,"l":30858,"c":30858,"v":67.094}
{"ts":1652453040000,"o":30858,"h":30858,"l":30820,"c":30820.5,"v":170.224}
{"ts":1652453100000,"o":30820.5,"h":30837,"l":30700,"c":30703,"v":246.54}
{"ts":1652453160000,"o":30703,"h":30754.5,"l":30689,"c":30719.5,"v":185.01}
{"ts":1652453220000,"o":30719.5,"h":30816,"l":30719.5,"c":30748,"v":273.919}
{"ts":1652453280000,"o":30748,"h":30798,"l":30705,"c":30775.5,"v":93.255}
{"ts":1652453340000,"o":30775.5,"h":30798.5,"l":30743.5,"c":30768.5,"v":50.061}
{"ts":1652453400000,"o":30768.5,"h":30773.5,"l":30716,"c":30744.5,"v":102.752}
{"ts":1652453460000,"o":30744.5,"h":30760.5,"l":30727,"c":30745,"v":23.956}
{"ts":1652453520000,"o":30745,"h":30775,"l":30740,"c":30774,"v":35.619}
{"ts":1652453580000,"o":30774,"h":30816,"l":30773.5,"c":30798,"v":71.053}
{"ts":1652453640000,"o":30798,"h":30838.5,"l":30783,"c":30821,"v":112.168}
{"ts":1652453700000,"o":30821,"h":30825.5,"l":30795,"c":30819,"v":31.207}
{"ts":1652453760000,"o":30819,"h":30825.5,"l":30750,"c":30767.5,"v":96.776}
{"ts":1652453820000,"o":30767.5,"h":30767.5,"l":30733.5,"c":30747,"v":69.09}
{"ts":1652453880000,"o":30747,"h":30749,"l":30720,"c":30724,"v":40.157}
{"ts":1652453940000,"o":30724,"h":30729.5,"l":30675,"c":30680,"v":82.731}
{"ts":1652454000000,"o":30680,"h":30707.5,"l":30636,"c":30636,"v":154.32}
{"ts":1652454060000,"o":30636,"h":30687.5,"l":30618.5,"c":30632.5,"v":99.976}
{"ts":1652454120000,"o":30632.5,"h":30666.5,"l":30632.5,"c":30653.5,"v":65.846}
{"ts":1652454180000,"o":30653.5,"h":30674,"l":30646.5,"c":30646.5,"v":35.698}
{"ts":1652454240000,"o":30646.5,"h":30647,"l":30580,"c":30626.5,"v":226.233}
{"ts":1652454300000,"o":30626.5,"h":30695.5,"l":30626,"c":30650.5,"v":81.005}
{"ts":1652454360000,"o":30650.5,"h":30685.5,"l":30650.5,"c":30672.5,"v":30.692}
{"ts":1652454420000,"o":30672.5,"h":30685.5,"l":30666.5,"c":30673,"v":32.719}
{"ts":1652454480000,"o":30673,"h":30673,"l":30623,"c":30649.5,"v":42.994}
{"ts":1652454540000,"o":30649.5,"h":30652,"l":30638,"c":30649.5,"v":27.37}
{"ts":1652454600000,"o":30649.5,"h":30674,"l":30645,"c":30666.5,"v":22.96}
{"ts":1652454660000,"o":30666.5,"h":30673,"l":30645,"c":30656.5,"v":30.304}
{"ts":1652454720000,"o":30656.5,"h":30680,"l":30650,"c":30679.5,"v":24.124}
{"ts":1652454780000,"o":30679.5,"h":30691,"l":30645,"c":30654.5,"v":23.555}
{"ts":1652454840000,"o":30654.5,"h":30667,"l":30622,"c":30633.5,"v":32.673}
{"ts":1652454900000,"o":30633.5,"h":30640,"l":30573.5,"c":30598.5,"v":121.648}
{"ts":1652454960000,"o":30598.5,"h":30598.5,"l":30512.5,"c":30538.5,"v":287.842}
{"ts":1652455020000,"o":30538.5,"h":30555.5,"l":30500,"c":30531,"v":167.547}
{"ts":1652455080000,"o":30531,"h":30580,"l":30524,"c":30534.5,"v":70.225}
{"ts":1652455140000,"o":30534.5,"h":30550,"l":30512,"c":30512.5,"v":91.112}
{"ts":1652455200000,"o":30512.5,"h":30555,"l":30512,"c":30534,"v":38.122}
{"ts":1652455260000,"o":30534,"h":30545.5,"l":30522,"c":30522.5,"v":46.707}
{"ts":1652455320000,"o":30522.5,"h":30531.5,"l":30478,"c":30491.5,"v":115.187}
{"ts":1652455380000,"o":30491.5,"h":30505.5,"l":30486,"c":30505.5,"v":71.815}
{"ts":1652455440000,"o":30505.5,"h":30530,"l":30478,"c":30478.5,"v":43.805}
{"ts":1652455500000,"o":30478.5,"h":30514.5,"l":30462.5,"c":30498.5,"v":60.459}
{"ts":1652455560000,"o":30498.5,"h":30541,"l":30483,"c":30525,"v":96.598}
{"ts":1652455620000,"o":30525,"h":30584,"l":30524.5,"c":30545.5,"v":112.638}
{"ts":1652455680000,"o":30545.5,"h":30558,"l":30542.5,"c":30555.5,"v":36.985}
{"ts":1652455740000,"o":30555.5,"h":30555.5,"l":30526.5,"c":30540.5,"v":34.144}
{"ts":1652455800000,"o":30540.5,"h":30598,"l":30540.5,"c":30598,"v":78.305}
{"ts":1652455860000,"o":30598,"h":30598,"l":30531,"c":30531,"v":51.177}
{"ts":1652455920000,"o":30531,"h":30531.5,"l":30477.5,"c":30503,"v":130.612}
{"ts":1652455980000,"o":30503,"h":30509,"l":30375,"c":30392.5,"v":391.706}
{"ts":1652456040000,"o":30392.5,"h":30419.5,"l":30369.5,"c":30397.5,"v":235.19}
{"ts":1652456100000,"o":30397.5,"h":30440,"l":30395,"c":30410.5,"v":111.181}
{"ts":1652456160000,"o":30410.5,"h":30443,"l":30401,"c":30425,"v":61.376}
{"ts":1652456220000,"o":30425,"h":30473,"l":30414.5,"c":30436,"v":84.738}
{"ts":1652456280000,"o":30436,"h":30466,"l":30411,"c":30455,"v":117.371}
{"ts":1652456340000,"o":30455,"h":30455,"l":30428.5,"c":30444,"v":46.462}
{"ts":1652456400000,"o":30444,"h":30455,"l":30383,"c":30383,"v":74.905}
{"ts":1652456460000,"o":30383,"h":30402.5,"l":30383,"c":30389.5,"v":96.025}
{"ts":1652456520000,"o":30389.5,"h":30390,"l":30348.5,"c":30360.5,"v":72.372}
{"ts":1652456580000,"o":30360.5,"h":30371.5,"l":30328.5,"c":30347.5,"v":114.595}
{"ts":1652456640000,"o":30347.5,"h":30367.5,"l":30316.5,"c":30328,"v":95.323}
{"ts":1652456700000,"o":30328,"h":30333.5,"l":30185.5,"c":30257.5,"v":526.355}
{"ts":1652456760000,"o":30257.5,"h":30380,"l":30257.5,"c":30343,"v":163.213}
{"ts":1652456820000,"o":30343,"h":30380,"l":30340,"c":30360.5,"v":77.376}
{"ts":1652456880000,"o":30360.5,"h":30392,"l":30350.5,"c":30371.5,"v":78.58}
{"ts":1652456940000,"o":30371.5,"h":30400,"l":30357,"c":30397.5,"v":50.931}
{"ts":1652457000000,"o":30397.5,"h":30414.5,"l":30355,"c":30372.5,"v":89.275}
{"ts":1652457060000,"o":30372.5,"h":30409.5,"l":30372.5,"c":30374.5,"v":44.295}
{"ts":1652457120000,"o":30374.5,"h":30385,"l":30351.5,"c":30375,"v":54.007}
{"ts":1652457180000,"o":30375,"h":30387,"l":30370,"c":30375,"v":26.211}
{"ts":1652457240000,"o":30375,"h":30375,"l":30324,"c":30360,"v":69.763}
{"ts":1652457300000,"o":30360,"h":30363.5,"l":30335,"c":30338,"v":50.65}
{"ts":1652457360000,"o":30338,"h":30361,"l":30302,"c":30305.5,"v":39.645}
{"ts":1652457420000,"o":30305.5,"h":30341.5,"l":30301.5,"c":30331,"v":57.693}
{"ts":1652457480000,"o":30331,"h":30377,"l":30323,"c":30353.5,"v":58.106}
{"ts":1652457540000,"o":30353.5,"h":30366,"l":30300,"c":30327,"v":47.515}
{"ts":1652457600000,"o":30327,"h":30331,"l":30301,"c":30312,"v":72.228}
{"ts":1652457660000,"o":30312,"h":30333,"l":30311.5,"c":30332.5,"v":20.929}
{"ts":1652457720000,"o":30332.5,"h":30400,"l":30329.5,"c":30350.5,"v":81.784}
{"ts":1652457780000,"o":30350.5,"h":30350.5,"l":30242,"c":30302,"v":164.736}
{"ts":1652457840000,"o":30302,"h":30368.5,"l":30300.5,"c":30368.5,"v":35.964}
{"ts":1652457900000,"o":30368.5,"h":30418,"l":30366.5,"c":30413.5,"v":90.668}
{"ts":1652457960000,"o":30413.5,"h":30418,"l":30367.5,"c":30399.5,"v":72.128}
{"ts":1652458020000,"o":30399.5,"h":30479.5,"l":30396,"c":30479,"v":116.162}
{"ts":1652458080000,"o":30479,"h":30512,"l":30442.5,"c":30446,"v":122.127}
{"ts":1652458140000,"o":30446,"h":30461,"l":30427.5,"c":30461,"v":42.173}
{"ts":1652458200000,"o":30461,"h":30506.5,"l":30453.5,"c":30462,"v":57.077}
{"ts":1652458260000,"o":30462,"h":30494.5,"l":30441,"c":30489,"v":60.882}
{"ts":1652458320000,"o":30489,"h":30494,"l":30473.5,"c":30485.5,"v":30.149}
{"ts":1652458380000,"o":30485.5,"h":30497.5,"l":30482,"c":30482.5,"v":28.75}
{"ts":1652458440000,"o":30482.5,"h":30490,"l":30460,"c":30460,"v":49.145}
{"ts":1652458500000,"o":30460,"h":30463,"l":30412,"c":30437,"v":80.193}
{"ts":1652458560000,"o":30437,"h":30458,"l":30425.5,"c":30425.5,"v":88.927}
{"ts":1652458620000,"o":30425.5,"h":30426,"l":30403,"c":30406,"v":47.685}
{"ts":1652458680000,"o":30406,"h":30422,"l":30386.5,"c":30397,"v":39.317}
{"ts":1652458740000,"o":30397,"h":30397,"l":30344.5,"c":30366,"v":69.753}
{"ts":1652458800000,"o":30366,"h":30397.5,"l":30354,"c":30380,"v":44.673}
{"ts":1652458860000,"o":30380,"h":30414,"l":30374.5,"c":30392.5,"v":68.109}
{"ts":1652458920000,"o":30392.5,"h":30392.5,"l":30330.5,"c":30331,"v":31.039}
{"ts":1652458980000,"o":30331,"h":30331,"l":30298,"c":30298,"v":49.049}
{"ts":1652459040000,"o":30298,"h":30317,"l":30277,"c":30297,"v":58.622}
{"ts":1652459100000,"o":30297,"h":30306.5,"l":30245,"c":30277.5,"v":104.618}
{"ts":1652459160000,"o":30277.5,"h":30294,"l":30208,"c":30208,"v":126.378}
{"ts":1652459220000,"o":30208,"h":30247.5,"l":30199.5,"c":30237,"v":159.958}
{"ts":1652459280000,"o":30237,"h":30279,"l":30236.5,"c":30247,"v":108.99}
{"ts":1652459340000,"o":30247,"h":30263,"l":30234.5,"c":30234.5,"v":28.876}
{"ts":1652459400000,"o":30234.5,"h":30263,"l":30040,"c":30098.5,"v":910.092}
{"ts":1652459460000,"o":30098.5,"h":30150,"l":30001.5,"c":30137.5,"v":468.047}
{"ts":1652459520000,"o":30137.5,"h":30139,"l":30030.5,"c":30051.5,"v":179.143}
{"ts":1652459580000,"o":30051.5,"h":30058,"l":29888,"c":29946.5,"v":621.05}
{"ts":1652459640000,"o":29946.5,"h":29947,"l":29840,"c":29869,"v":716.223}
{"ts":1652459700000,"o":29869,"h":29960,"l":29750,"c":29750,"v":693.313}
{"ts":1652459760000,"o":29750,"h":29849,"l":29700,"c":29808.5,"v":534.502}
{"ts":1652459820000,"o":29808.5,"h":29898,"l":29808,"c":29826,"v":336.611}
{"ts":1652459880000,"o":29826,"h":29922,"l":29805.5,"c":29922,"v":142.333}
{"ts":1652459940000,"o":29922,"h":30052,"l":29922,"c":30041.5,"v":338.232}
{"ts":1652460000000,"o":30041.5,"h":30078,"l":29972.5,"c":29978,"v":225.207}
{"ts":1652460060000,"o":29978,"h":30030,"l":29963.5,"c":30001.5,"v":172.595}
{"ts":1652460120000,"o":30001.5,"h":30005,"l":29977,"c":29996.5,"v":64.698}
{"ts":1652460180000,"o":29996.5,"h":30018.5,"l":29887,"c":29887,"v":140.618}
{"ts":1652460240000,"o":29887,"h":29924,"l":29870,"c":29870,"v":70.82}
{"ts":1652460300000,"o":29870,"h":29940.5,"l":29858.5,"c":29910,"v":204.484}
{"ts":1652460360000,"o":29910,"h":29990,"l":29905,"c":29975,"v":86.674}
{"ts":1652460420000,"o":29975,"h":29988,"l":29944,"c":29985,"v":57.467}
{"ts":1652460480000,"o":29985,"h":29985,"l":29943,"c":29950,"v":53.864}
{"ts":1652460540000,"o":29950,"h":29957.5,"l":29930,"c":29931,"v":46.411}
{"ts":1652460600000,"o":29931,"h":29940,"l":29775,"c":29834,"v":332.063}
{"ts":1652460660000,"o":29834,"h":29877,"l":29789.5,"c":29867.5,"v":178.409}
{"ts":1652460720000,"o":29867.5,"h":29891,"l":29857,"c":29879,"v":53.804}
{"ts":1652460780000,"o":29879,"h":29944,"l":29846,"c":29890.5,"v":180.689}
{"ts":1652460840000,"o":29890.5,"h":29945,"l":29846.5,"c":29905,"v":159.267}
{"ts":1652460900000,"o":29905,"h":29997,"l":29903.5,"c":29979.5,"v":119.183}
{"ts":1652460960000,"o":29979.5,"h":29979.5,"l":29931,"c":29953.5,"v":48.014}
{"ts":1652461020000,"o":29953.5,"h":29958,"l":29920,"c":29949.5,"v":30.148}
{"ts":1652461080000,"o":29949.5,"h":29990,"l":29949,"c":29966,"v":73.736}
{"ts":1652461140000,"o":29966,"h":29973.5,"l":29903.5,"c":29916,"v":72.33}
{"ts":1652461200000,"o":29916,"h":30013,"l":29903.5,"c":30008,"v":141.041}
{"ts":1652461260000,"o":30008,"h":30042,"l":29996.5,"c":29997.5,"v":169.089}
{"ts":1652461320000,"o":29997.5,"h":30025.5,"l":29964.5,"c":30022.5,"v":65.679}
{"ts":1652461380000,"o":30022.5,"h":30029.5,"l":29976,"c":30004,"v":51.977}
{"ts":1652461440000,"o":30004,"h":30030,"l":30000,"c":30014.5,"v":36.372}
{"ts":1652461500000,"o":30014.5,"h":30014.5,"l":29936,"c":29948.5,"v":74.334}
{"ts":1652461560000,"o":29948.5,"h":29988,"l":29913.5,"c":29955,"v":133.356}
{"ts":1652461620000,"o":29955,"h":29964,"l":29940.5,"c":29940.5,"v":18.367}
{"ts":1652461680000,"o":29940.5,"h":29984.5,"l":29940,"c":29970,"v":36.197}
{"ts":1652461740000,"o":29970,"h":29999.5,"l":29969.5,"c":29985.5,"v":29.072}
{"ts":1652461800000,"o":29985.5,"h":29999,"l":29904,"c":29938.5,"v":78.941}
{"ts":1652461860000,"o":29938.5,"h":30030.5,"l":29938.5,"c":30020.5,"v":102.188}
{"ts":1652461920000,"o":30020.5,"h":30042,"l":30020,"c":30020,"v":93.064}
{"ts":1652461980000,"o":30020,"h":30058.5,"l":30014,"c":30058,"v":62.432}
{"ts":1652462040000,"o":30058,"h":30303.5,"l":30057.5,"c":30226.5,"v":1105.203}
{"ts":1652462100000,"o":30226.5,"h":30249,"l":30133.5,"c":30140.5,"v":378.757}
{"ts":1652462160000,"o":30140.5,"h":30145.5,"l":30044,"c":30085.5,"v":209.12}
{"ts":1652462220000,"o":30085.5,"h":30125,"l":30050,"c":30050,"v":86.513}
{"ts":1652462280000,"o":30050,"h":30050.5,"l":29950,"c":29980.5,"v":183.067}
{"ts":1652462340000,"o":29980.5,"h":29992,"l":29957.5,"c":29960.5,"v":72.346}
{"ts":1652462400000,"o":29960.5,"h":29985,"l":29957.5,"c":29957.5,"v":49.599}
{"ts":1652462460000,"o":29957.5,"h":30005,"l":29942,"c":30005,"v":87.079}
{"ts":1652462520000,"o":30005,"h":30096,"l":30005,"c":30032,"v":103.17}
{"ts":1652462580000,"o":30032,"h":30079.5,"l":30032,"c":30075.5,"v":60.22}
{"ts":1652462640000,"o":30075.5,"h":30119,"l":30062.5,"c":30104,"v":53.555}
{"ts":1652462700000,"o":30104,"h":30105.5,"l":30070,"c":30102,"v":121.788}
{"ts":1652462760000,"o":30102,"h":30103,"l":30040.5,"c":30047,"v":22.889}
{"ts":1652462820000,"o":30047,"h":30047.5,"l":30005,"c":30005.5,"v":43.637}
{"ts":1652462880000,"o":30005.5,"h":30042.5,"l":30005.5,"c":30030.5,"v":24.498}
{"ts":1652462940000,"o":30030.5,"h":30070.5,"l":30016,"c":30016,"v":36.186}
{"ts":1652463000000,"o":30016,"h":30068,"l":30016,"c":30068,"v":45.998}
{"ts":1652463060000,"o":30068,"h":30092,"l":30061.5,"c":30061.5,"v":40.44}
{"ts":1652463120000,"o":30061.5,"h":30100,"l":30056,"c":30081,"v":74.247}
{"ts":1652463180000,"o":30081,"h":30117,"l":30072.5,"c":30117,"v":41.905}
{"ts":1652463240000,"o":30117,"h":30117,"l":30075.5,"c":30103.5,"v":32.22}
{"ts":1652463300000,"o":30103.5,"h":30133,"l":30068.5,"c":30120,"v":56.822}
{"ts":1652463360000,"o":30120,"h":30132.5,"l":30064,"c":30093.5,"v":64.692}
{"ts":1652463420000,"o":30093.5,"h":30095.5,"l":30043,"c":30052.5,"v":26.478}
{"ts":1652463480000,"o":30052.5,"h":30070,"l":30029,"c":30061.5,"v":21.288}
{"ts":1652463540000,"o":30061.5,"h":30075,"l":30043.5,"c":30050,"v":23.622}
{"ts":1652463600000,"o":30050,"h":30050,"l":29962.5,"c":29977,"v":95.8}
{"ts":1652463660000,"o":29977,"h":29984.5,"l":29925,"c":29978,"v":70.531}
{"ts":1652463720000,"o":29978,"h":30010,"l":29971.5,"c":29971.5,"v":64.094}
{"ts":1652463780000,"o":29971.5,"h":29975.5,"l":29907,"c":29920.5,"v":54.878}
{"ts":1652463840000,"o":29920.5,"h":29958.5,"l":29916.5,"c":29922,"v":64.385}
{"ts":1652463900000,"o":29922,"h":29922,"l":29788.5,"c":29817,"v":325.126}
{"ts":1652463960000,"o":29817,"h":29817,"l":29713,"c":29753,"v":230.881}
{"ts":1652464020000,"o":29753,"h":29765,"l":29611,"c":29642,"v":337.259}
{"ts":1652464080000,"o":29642,"h":29765,"l":29636,"c":29761.5,"v":250.601}
{"ts":1652464140000,"o":29761.5,"h":29826.5,"l":29761,"c":29787,"v":201.889}
{"ts":1652464200000,"o":29787,"h":29841,"l":29770,"c":29824,"v":124.586}
{"ts":1652464260000,"o":29824,"h":29841,"l":29811,"c":29826.5,"v":121.413}
{"ts":1652464320000,"o":29826.5,"h":29826.5,"l":29700,"c":29745.5,"v":101.893}
{"ts":1652464380000,"o":29745.5,"h":29759.5,"l":29717.5,"c":29755,"v":93.673}
{"ts":1652464440000,"o":29755,"h":29824.5,"l":29755,"c":29774,"v":50.653}
{"ts":1652464500000,"o":29774,"h":29774,"l":29670,"c":29670,"v":80.73}
{"ts":1652464560000,"o":29670,"h":29721,"l":29642.5,"c":29684,"v":193.396}
{"ts":1652464620000,"o":29684,"h":29705.5,"l":29654.5,"c":29654.5,"v":82.169}
{"ts":1652464680000,"o":29654.5,"h":29685,"l":29547.5,"c":29624.5,"v":473.591}
{"ts":1652464740000,"o":29624.5,"h":29643.5,"l":29572.5,"c":29585,"v":289.827}
{"ts":1652464800000,"o":29585,"h":29630,"l":29550.5,"c":29575,"v":218.168}
{"ts":1652464860000,"o":29575,"h":29589,"l":29498.5,"c":29577.5,"v":519.811}
{"ts":1652464920000,"o":29577.5,"h":29577.5,"l":29435,"c":29469,"v":242.331}
{"ts":1652464980000,"o":29469,"h":29525,"l":29460,"c":29471.5,"v":304.227}
{"ts":1652465040000,"o":29471.5,"h":29471.5,"l":29351,"c":29387,"v":555.449}
{"ts":1652465100000,"o":29387,"h":29412,"l":29355,"c":29397.5,"v":180.497}
{"ts":1652465160000,"o":29397.5,"h":29517,"l":29397.5,"c":29509,"v":183.544}
{"ts":1652465220000,"o":29509,"h":29562,"l":29508.5,"c":29528,"v":164.925}
{"ts":1652465280000,"o":29528,"h":29617,"l":29521.5,"c":29587,"v":151.759}
{"ts":1652465340000,"o":29587,"h":29638.5,"l":29580,"c":29580,"v":93.304}
{"ts":1652465400000,"o":29580,"h":29661,"l":29557.5,"c":29610.5,"v":175.594}
{"ts":1652465460000,"o":29610.5,"h":29700,"l":29610.5,"c":29700,"v":176.917}
{"ts":1652465520000,"o":29700,"h":29700,"l":29631,"c":29650,"v":198.04}
{"ts":1652465580000,"o":29650,"h":29650.5,"l":29555,"c":29581,"v":142.199}
{"ts":1652465640000,"o":29581,"h":29639.5,"l":29551,"c":29605,"v":82.49}
{"ts":1652465700000,"o":29605,"h":29672.5,"l":29600.5,"c":29630,"v":66.245}
{"ts":1652465760000,"o":29630,"h":29663.5,"l":29619,"c":29663.5,"v":30.895}
{"ts":1652465820000,"o":29663.5,"h":29666.5,"l":29591,"c":29616.5,"v":78.504}
{"ts":1652465880000,"o":29616.5,"h":29617,"l":29570,"c":29583.5,"v":32.234}
{"ts":1652465940000,"o":29583.5,"h":29659,"l":29576.5,"c":29658.5,"v":34.88}
{"ts":1652466000000,"o":29658.5,"h":29659,"l":29600.5,"c":29601,"v":31.774}
{"ts":1652466060000,"o":29601,"h":29630,"l":29591.5,"c":29591.5,"v":34.05}
{"ts":1652466120000,"o":29591.5,"h":29614.5,"l":29591,"c":29605.5,"v":37.798}
{"ts":1652466180000,"o":29605.5,"h":29605.5,"l":29516,"c":29547,"v":158.984}
{"ts":1652466240000,"o":29547,"h":29556,"l":29511.5,"c":29529.5,"v":108.913}
{"ts":1652466300000,"o":29529.5,"h":29549.5,"l":29522,"c":29527.5,"v":72.402}
{"ts":1652466360000,"o":29527.5,"h":29538,"l":29452,"c":29457,"v":119.741}
{"ts":1652466420000,"o":29457,"h":29499.5,"l":29452,"c":29485,"v":72.821}
{"ts":1652466480000,"o":29485,"h":29570,"l":29485,"c":29544.5,"v":97.479}
{"ts":1652466540000,"o":29544.5,"h":29545,"l":29493,"c":29540,"v":72.619}
{"ts":1652466600000,"o":29540,"h":29624,"l":29512.5,"c":29609,"v":141.471}
{"ts":1652466660000,"o":29609,"h":29697,"l":29587.5,"c":29685,"v":245.266}
{"ts":1652466720000,"o":29685,"h":29687,"l":29624.5,"c":29665.5,"v":94.883}
{"ts":1652466780000,"o":29665.5,"h":29845.5,"l":29638,"c":29776,"v":421.595}
{"ts":1652466840000,"o":29776,"h":29944.5,"l":29744,"c":29819.5,"v":760.138}
{"ts":1652466900000,"o":29819.5,"h":29829.5,"l":29673,"c":29749,"v":255.453}
{"ts":1652466960000,"o":29749,"h":29750,"l":29701,"c":29701,"v":107.868}
{"ts":1652467020000,"o":29701,"h":29767,"l":29701,"c":29762.5,"v":55.009}
{"ts":1652467080000,"o":29762.5,"h":29831.5,"l":29736,"c":29755.5,"v":115.527}
{"ts":1652467140000,"o":29755.5,"h":29776.5,"l":29685,"c":29768,"v":234.094}
{"ts":1652467200000,"o":29768,"h":29810,"l":29712.5,"c":29756,"v":150.463}
{"ts":1652467260000,"o":29756,"h":29796,"l":29700,"c":29710.5,"v":66.136}
{"ts":1652467320000,"o":29710.5,"h":29752,"l":29703,"c":29749.5,"v":36.635}
{"ts":1652467380000,"o":29749.5,"h":29760,"l":29711.5,"c":29725.5,"v":109.907}
{"ts":1652467440000,"o":29725.5,"h":29767,"l":29721,"c":29743.5,"v":40.591}
{"ts":1652467500000,"o":29743.5,"h":29743.5,"l":29672,"c":29727,"v":123.632}
{"ts":1652467560000,"o":29727,"h":29743.5,"l":29700.5,"c":29713,"v":55.714}
{"ts":1652467620000,"o":29713,"h":29851.5,"l":29685.5,"c":29828,"v":381.975}
{"ts":1652467680000,"o":29828,"h":29828,"l":29720.5,"c":29746.5,"v":175.901}
{"ts":1652467740000,"o":29746.5,"h":29778,"l":29724,"c":29768.5,"v":126.427}
{"ts":1652467800000,"o":29768.5,"h":29839.5,"l":29750.5,"c":29820,"v":80.631}
{"ts":1652467860000,"o":29820,"h":29974,"l":29815.5,"c":29919,"v":453.29}
{"ts":1652467920000,"o":29919,"h":30154,"l":29902.5,"c":30125.5,"v":666.818}
{"ts":1652467980000,"o":30125.5,"h":30178.5,"l":30026.5,"c":30055.5,"v":472.974}
{"ts":1652468040000,"o":30055.5,"h":30080,"l":30020,"c":30025,"v":105.3}
{"ts":1652468100000,"o":30025,"h":30066,"l":30010,"c":30066,"v":115.699}
{"ts":1652468160000,"o":30066,"h":30141,"l":30052.5,"c":30121,"v":189.468}
{"ts":1652468220000,"o":30121,"h":30147.5,"l":30089.5,"c":30136.5,"v":146.644}
{"ts":1652468280000,"o":30136.5,"h":30269,"l":30126,"c":30175.5,"v":495.808}
{"ts":1652468340000,"o":30175.5,"h":30195.5,"l":30089.5,"c":30119.5,"v":111.387}
{"ts":1652468400000,"o":30119.5,"h":30120,"l":30064,"c":30077.5,"v":127.375}
{"ts":1652468460000,"o":30077.5,"h":30115.5,"l":30075.5,"c":30111,"v":45.951}
{"ts":1652468520000,"o":30111,"h":30116,"l":30059.5,"c":30075.5,"v":80.545}
{"ts":1652468580000,"o":30075.5,"h":30087.5,"l":30015,"c":30040,"v":86.024}
{"ts":1652468640000,"o":30040,"h":30048.5,"l":29977.5,"c":29977.5,"v":178.413}
{"ts":1652468700000,"o":29977.5,"h":30021.5,"l":29977,"c":29998.5,"v":77.972}
{"ts":1652468760000,"o":29998.5,"h":30046,"l":29980,"c":30037.5,"v":45.811}
{"ts":1652468820000,"o":30037.5,"h":30037.5,"l":30009,"c":30018,"v":30.277}
{"ts":1652468880000,"o":30018,"h":30035.5,"l":29985,"c":30022,"v":23.114}
{"ts":1652468940000,"o":30022,"h":30038.5,"l":30014.5,"c":30037,"v":11.749}
{"ts":1652469000000,"o":30037,"h":30037,"l":29978,"c":29990,"v":36.985}
{"ts":1652469060000,"o":29990,"h":29999,"l":29974.5,"c":29974.5,"v":23.498}
{"ts":1652469120000,"o":29974.5,"h":30033,"l":29974,"c":30022,"v":44.666}
{"ts":1652469180000,"o":30022,"h":30065.5,"l":30015.5,"c":30041,"v":56.69}
{"ts":1652469240000,"o":30041,"h":30056,"l":30016,"c":30016.5,"v":72.825}
{"ts":1652469300000,"o":30016.5,"h":30017,"l":29961,"c":29966.5,"v":41.377}
{"ts":1652469360000,"o":29966.5,"h":29983.5,"l":29943,"c":29956,"v":46.66}
{"ts":1652469420000,"o":29956,"h":30059.5,"l":29956,"c":30047.5,"v":47.053}
{"ts":1652469480000,"o":30047.5,"h":30098,"l":30047.5,"c":30081,"v":63.232}
{"ts":1652469540000,"o":30081,"h":30081,"l":30050,"c":30050,"v":24.441}
{"ts":1652469600000,"o":30050,"h":30069,"l":30015,"c":30069,"v":57.057}
{"ts":1652469660000,"o":30069,"h":30166.5,"l":30060.5,"c":30157.5,"v":135.35}
{"ts":1652469720000,"o":30157.5,"h":30200,"l":30103.5,"c":30164,"v":149.136}
{"ts":1652469780000,"o":30164,"h":30164,"l":30114.5,"c":30141.5,"v":97.4}
{"ts":1652469840000,"o":30141.5,"h":30147.5,"l":30100.5,"c":30113,"v":50.175}
{"ts":1652469900000,"o":30113,"h":30132.5,"l":30100,"c":30104,"v":43.777}
{"ts":1652469960000,"o":30104,"h":30155,"l":30100,"c":30139,"v":16.685}
{"ts":1652470020000,"o":30139,"h":30165.5,"l":30114.5,"c":30115,"v":18.697}
{"ts":1652470080000,"o":30115,"h":30121.5,"l":30080.5,"c":30096,"v":22.584}
{"ts":1652470140000,"o":30096,"h":30144.5,"l":30091.5,"c":30144.5,"v":46.663}
{"ts":1652470200000,"o":30144.5,"h":30160.5,"l":30129,"c":30142.5,"v":27.519}
{"ts":1652470260000,"o":30142.5,"h":30178.5,"l":30142,"c":30147,"v":55.577}
{"ts":1652470320000,"o":30147,"h":30147.5,"l":30102.5,"c":30102.5,"v":31.517}
{"ts":1652470380000,"o":30102.5,"h":30102.5,"l":30027.5,"c":30053,"v":117.498}
{"ts":1652470440000,"o":30053,"h":30053.5,"l":30005,"c":30018.5,"v":87.168}
{"ts":1652470500000,"o":30018.5,"h":30060,"l":30018,"c":30019,"v":42.913}
{"ts":1652470560000,"o":30019,"h":30038,"l":29956.5,"c":30038,"v":195.565}
{"ts":1652470620000,"o":30038,"h":30066,"l":30020.5,"c":30066,"v":88.872}
{"ts":1652470680000,"o":30066,"h":30090,"l":30051,"c":30089.5,"v":44.555}
{"ts":1652470740000,"o":30089.5,"h":30132,"l":30040.5,"c":30040.5,"v":36.323}
{"ts":1652470800000,"o":30040.5,"h":30094.5,"l":30040.5,"c":30064.5,"v":30.302}
{"ts":1652470860000,"o":30064.5,"h":30083.5,"l":30059,"c":30083,"v":26.444}
{"ts":1652470920000,"o":30083,"h":30100,"l":30063,"c":30094.5,"v":33.632}
{"ts":1652470980000,"o":30094.5,"h":30096.5,"l":30050.5,"c":30050.5,"v":12.998}
{"ts":1652471040000,"o":30050.5,"h":30050.5,"l":30023.5,"c":30042,"v":63.756}
{"ts":1652471100000,"o":30042,"h":30088.5,"l":30022,"c":30065.5,"v":39.341}
{"ts":1652471160000,"o":30065.5,"h":30093,"l":29987.5,"c":29988,"v":65.471}
{"ts":1652471220000,"o":29988,"h":30012.5,"l":29978.5,"c":30000.5,"v":62.784}
{"ts":1652471280000,"o":30000.5,"h":30008,"l":29963.5,"c":30002.5,"v":35.171}
{"ts":1652471340000,"o":30002.5,"h":30028,"l":29973,"c":30022.5,"v":40.627}
{"ts":1652471400000,"o":30022.5,"h":30041,"l":29946.5,"c":29971.5,"v":132.015}
{"ts":1652471460000,"o":29971.5,"h":29983,"l":29950,"c":29973.5,"v":31.646}
{"ts":1652471520000,"o":29973.5,"h":29989.5,"l":29953,"c":29959.5,"v":57.107}
{"ts":1652471580000,"o":29959.5,"h":30000,"l":29930,"c":29965,"v":129.094}
{"ts":1652471640000,"o":29965,"h":30046,"l":29964,"c":30002,"v":58.954}
{"ts":1652471700000,"o":30002,"h":30025,"l":29979.5,"c":29983.5,"v":23.411}
{"ts":1652471760000,"o":29983.5,"h":30069.5,"l":29983.5,"c":30064.5,"v":38.186}
{"ts":1652471820000,"o":30064.5,"h":30064.5,"l":30044,"c":30048.5,"v":19.854}
{"ts":1652471880000,"o":30048.5,"h":30076,"l":30030.5,"c":30076,"v":26.562}
{"ts":1652471940000,"o":30076,"h":30076,"l":30060,"c":30060.5,"v":10.201}
{"ts":1652472000000,"o":30060.5,"h":30097.5,"l":30030.5,"c":30088.5,"v":66.951}
{"ts":1652472060000,"o":30088.5,"h":30098.5,"l":30082.5,"c":30097,"v":14.5}
{"ts":1652472120000,"o":30097,"h":30098.5,"l":30048,"c":30048,"v":30.105}
{"ts":1652472180000,"o":30048,"h":30048,"l":30016.5,"c":30016.5,"v":29.266}
{"ts":1652472240000,"o":30016.5,"h":30017,"l":29939,"c":29951.5,"v":160.687}
{"ts":1652472300000,"o":29951.5,"h":29967,"l":29932,"c":29955,"v":54.212}
{"ts":1652472360000,"o":29955,"h":29955.5,"l":29935.5,"c":29941.5,"v":49.483}
{"ts":1652472420000,"o":29941.5,"h":29941.5,"l":29907,"c":29934,"v":45.849}
{"ts":1652472480000,"o":29934,"h":29934.5,"l":29858.5,"c":29865,"v":123.264}
{"ts":1652472540000,"o":29865,"h":29879.5,"l":29823,"c":29853,"v":173.484}
{"ts":1652472600000,"o":29853,"h":29909,"l":29847,"c":29909,"v":154.179}
{"ts":1652472660000,"o":29909,"h":29909,"l":29853,"c":29892.5,"v":41.915}
{"ts":1652472720000,"o":29892.5,"h":29918.5,"l":29888.5,"c":29901.5,"v":24.144}
{"ts":1652472780000,"o":29901.5,"h":29922.5,"l":29883,"c":29917,"v":16.429}
{"ts":1652472840000,"o":29917,"h":29922,"l":29899.5,"c":29905.5,"v":16.373}
{"ts":1652472900000,"o":29905.5,"h":29955,"l":29905,"c":29930.5,"v":34.746}
{"ts":1652472960000,"o":29930.5,"h":29953.5,"l":29930,"c":29945,"v":26.317}
{"ts":1652473020000,"o":29945,"h":29973.5,"l":29931,"c":29973.5,"v":28.937}
{"ts":1652473080000,"o":29973.5,"h":30025.5,"l":29973.5,"c":30007,"v":104.99}
{"ts":1652473140000,"o":30007,"h":30013.5,"l":29977.5,"c":29977.5,"v":43.918}
{"ts":1652473200000,"o":29977.5,"h":29977.5,"l":29903.5,"c":29935,"v":155.056}
{"ts":1652473260000,"o":29935,"h":29935,"l":29890.5,"c":29893.5,"v":64.918}
{"ts":1652473320000,"o":29893.5,"h":29948.5,"l":29893.5,"c":29937.5,"v":103.406}
{"ts":1652473380000,"o":29937.5,"h":29970,"l":29911,"c":29963.5,"v":148.921}
{"ts":1652473440000,"o":29963.5,"h":30040,"l":29963.5,"c":30018,"v":68.737}
{"ts":1652473500000,"o":30018,"h":30018,"l":29933.5,"c":29939,"v":55.373}
{"ts":1652473560000,"o":29939,"h":29996.5,"l":29925.5,"c":29994.5,"v":82.476}
{"ts":1652473620000,"o":29994.5,"h":30000,"l":29981.5,"c":29999.5,"v":11.948}
{"ts":1652473680000,"o":29999.5,"h":30015,"l":29999.5,"c":30015,"v":17.57}
{"ts":1652473740000,"o":30015,"h":30034,"l":30005.5,"c":30005.5,"v":24.859}
{"ts":1652473800000,"o":30005.5,"h":30076.5,"l":29979.5,"c":30061,"v":137.61}
{"ts":1652473860000,"o":30061,"h":30065,"l":30044.5,"c":30053,"v":37.163}
{"ts":1652473920000,"o":30053,"h":30053.5,"l":30029,"c":30040,"v":40.579}
{"ts":1652473980000,"o":30040,"h":30040.5,"l":30004,"c":30015,"v":39.726}
{"ts":1652474040000,"o":30015,"h":30023.5,"l":30012,"c":30020,"v":12.024}
{"ts":1652474100000,"o":30020,"h":30060,"l":30010,"c":30032,"v":27.994}
{"ts":1652474160000,"o":30032,"h":30032,"l":30019.5,"c":30020,"v":13.526}
{"ts":1652474220000,"o":30020,"h":30025,"l":29984.5,"c":29992,"v":37.635}
{"ts":1652474280000,"o":29992,"h":30004.5,"l":29985,"c":29999.5,"v":13.107}
{"ts":1652474340000,"o":29999.5,"h":30013,"l":29995,"c":30013,"v":14.391}
{"ts":1652474400000,"o":30013,"h":30013,"l":29976,"c":29980.5,"v":51.615}
{"ts":1652474460000,"o":29980.5,"h":30000,"l":29980.5,"c":29997.5,"v":5.649}
{"ts":1652474520000,"o":29997.5,"h":30009.5,"l":29991,"c":29994.5,"v":62.806}
{"ts":1652474580000,"o":29994.5,"h":30029.5,"l":29994,"c":30014,"v":65.738}
{"ts":1652474640000,"o":30014,"h":30014,"l":29904.5,"c":29943,"v":54.738}
{"ts":1652474700000,"o":29943,"h":29950.5,"l":29892,"c":29892,"v":58.042}
{"ts":1652474760000,"o":29892,"h":29910,"l":29857.5,"c":29857.5,"v":30.561}
{"ts":1652474820000,"o":29857.5,"h":29907.5,"l":29850,"c":29850.5,"v":48.926}
{"ts":1652474880000,"o":29850.5,"h":29874,"l":29835,"c":29841.5,"v":76.936}
{"ts":1652474940000,"o":29841.5,"h":29847.5,"l":29801.5,"c":29827.5,"v":143.889}
{"ts":1652475000000,"o":29827.5,"h":29827.5,"l":29750,"c":29778,"v":292.093}
{"ts":1652475060000,"o":29778,"h":29839,"l":29739.5,"c":29824.5,"v":173.486}
{"ts":1652475120000,"o":29824.5,"h":29870.5,"l":29824.5,"c":29863,"v":45.095}
{"ts":1652475180000,"o":29863,"h":29863,"l":29814,"c":29818,"v":24.121}
{"ts":1652475240000,"o":29818,"h":29828.5,"l":29777,"c":29781,"v":44.682}
{"ts":1652475300000,"o":29781,"h":29817.5,"l":29781,"c":29813,"v":27.58}
{"ts":1652475360000,"o":29813,"h":29813,"l":29792,"c":29808.5,"v":11.616}
{"ts":1652475420000,"o":29808.5,"h":29836.5,"l":29798.5,"c":29821.5,"v":21.534}
{"ts":1652475480000,"o":29821.5,"h":29828,"l":29790.5,"c":29808.5,"v":17.317}
{"ts":1652475540000,"o":29808.5,"h":29808.5,"l":29765,"c":29775,"v":98.905}
{"ts":1652475600000,"o":29775,"h":29775,"l":29686,"c":29745.5,"v":256.611}
{"ts":1652475660000,"o":29745.5,"h":29805,"l":29745.5,"c":29803.5,"v":31.392}
{"ts":1652475720000,"o":29803.5,"h":29818.5,"l":29803,"c":29818.5,"v":32.981}
{"ts":1652475780000,"o":29818.5,"h":29818.5,"l":29810,"c":29818.5,"v":15.908}
{"ts":1652475840000,"o":29818.5,"h":29818.5,"l":29780.5,"c":29799.5,"v":11.795}
{"ts":1652475900000,"o":29799.5,"h":29812,"l":29746,"c":29775.5,"v":19.309}
{"ts":1652475960000,"o":29775.5,"h":29810,"l":29766.5,"c":29810,"v":12.66}
{"ts":1652476020000,"o":29810,"h":29818.5,"l":29805,"c":29805.5,"v":11.731}
{"ts":1652476080000,"o":29805.5,"h":29805.5,"l":29777,"c":29777.5,"v":12.231}
{"ts":1652476140000,"o":29777.5,"h":29780.5,"l":29764.5,"c":29780.5,"v":32.739}
{"ts":1652476200000,"o":29780.5,"h":29793.5,"l":29780,"c":29789,"v":18.592}
{"ts":1652476260000,"o":29789,"h":29820,"l":29779.5,"c":29779.5,"v":20.43}
{"ts":1652476320000,"o":29779.5,"h":29780,"l":29766,"c":29776.5,"v":16.007}
{"ts":1652476380000,"o":29776.5,"h":29817,"l":29776,"c":29804.5,"v":37.49}
{"ts":1652476440000,"o":29804.5,"h":29817.5,"l":29804.5,"c":29814.5,"v":11.486}
{"ts":1652476500000,"o":29814.5,"h":29818,"l":29810,"c":29815,"v":7.471}
{"ts":1652476560000,"o":29815,"h":29842,"l":29815,"c":29832.5,"v":34.194}
{"ts":1652476620000,"o":29832.5,"h":29866,"l":29824,"c":29836.5,"v":59.897}
{"ts":1652476680000,"o":29836.5,"h":29866,"l":29836.5,"c":29857.5,"v":37.477}
{"ts":1652476740000,"o":29857.5,"h":29882.5,"l":29854,"c":29861,"v":58.119}
{"ts":1652476800000,"o":29861,"h":29865.5,"l":29844.5,"c":29847,"v":21.107}
{"ts":1652476860000,"o":29847,"h":29894,"l":29845,"c":29886,"v":35.228}
{"ts":1652476920000,"o":29886,"h":29896,"l":29870,"c":29883.5,"v":37.078}
{"ts":1652476980000,"o":29883.5,"h":29884,"l":29858.5,"c":29860,"v":10.554}
{"ts":1652477040000,"o":29860,"h":29866,"l":29853.5,"c":29862,"v":13.362}
{"ts":1652477100000,"o":29862,"h":29862,"l":29835,"c":29843.5,"v":19.542}
{"ts":1652477160000,"o":29843.5,"h":29851,"l":29836,"c":29851,"v":10.177}
{"ts":1652477220000,"o":29851,"h":29856,"l":29848,"c":29856,"v":5.016}
{"ts":1652477280000,"o":29856,"h":29872,"l":29855,"c":29871.5,"v":13.652}
{"ts":1652477340000,"o":29871.5,"h":29876.5,"l":29866.5,"c":29867,"v":4.455}
{"ts":1652477400000,"o":29867,"h":29915,"l":29867,"c":29906.5,"v":37.703}
{"ts":1652477460000,"o":29906.5,"h":29963,"l":29906.5,"c":29954.5,"v":146.905}
{"ts":1652477520000,"o":29954.5,"h":29963,"l":29954,"c":29959.5,"v":20.941}
{"ts":1652477580000,"o":29959.5,"h":29981,"l":29955.5,"c":29967,"v":84.75}
{"ts":1652477640000,"o":29967,"h":30050,"l":29966.5,"c":30008.5,"v":93.666}
{"ts":1652477700000,"o":30008.5,"h":30009,"l":29950.5,"c":29951,"v":56.868}
{"ts":1652477760000,"o":29951,"h":29956.5,"l":29938.5,"c":29954,"v":13.59}
{"ts":1652477820000,"o":29954,"h":29954,"l":29945.5,"c":29945.5,"v":3.898}
{"ts":1652477880000,"o":29945.5,"h":29980.5,"l":29945.5,"c":29980,"v":25.167}
{"ts":1652477940000,"o":29980,"h":29980,"l":29950,"c":29950,"v":20.972}
{"ts":1652478000000,"o":29950,"h":29950.5,"l":29935.5,"c":29935.5,"v":12.289}
{"ts":1652478060000,"o":29935.5,"h":29955,"l":29935.5,"c":29955,"v":17.936}
{"ts":1652478120000,"o":29955,"h":30068.5,"l":29955,"c":30068.5,"v":71.244}
{"ts":1652478180000,"o":30068.5,"h":30070,"l":30002.5,"c":30047,"v":38.98}
{"ts":1652478240000,"o":30047,"h":30047,"l":30013,"c":30028.5,"v":18.036}
{"ts":1652478300000,"o":30028.5,"h":30034,"l":30002,"c":30005,"v":17.873}
{"ts":1652478360000,"o":30005,"h":30013,"l":30001.5,"c":30002,"v":9.347}
{"ts":1652478420000,"o":30002,"h":30041,"l":30001.5,"c":30028.5,"v":26.471}
{"ts":1652478480000,"o":30028.5,"h":30044,"l":30028,"c":30040.5,"v":6.443}
{"ts":1652478540000,"o":30040.5,"h":30040.5,"l":30015.5,"c":30015.5,"v":2.662}
{"ts":1652478600000,"o":30015.5,"h":30015.5,"l":30002,"c":30002.5,"v":10.734}
{"ts":1652478660000,"o":30002.5,"h":30002.5,"l":30002,"c":30002.5,"v":3.597}
{"ts":1652478720000,"o":30002.5,"h":30030,"l":30002,"c":30028,"v":14.712}
{"ts":1652478780000,"o":30028,"h":30039.5,"l":30013.5,"c":30039.5,"v":20.901}
{"ts":1652478840000,"o":30039.5,"h":30069,"l":30039.5,"c":30060,"v":30.196}
{"ts":1652478900000,"o":30060,"h":30060.5,"l":30020.5,"c":30021,"v":14.681}
{"ts":1652478960000,"o":30021,"h":30021,"l":30010.5,"c":30015.5,"v":12.16}
{"ts":1652479020000,"o":30015.5,"h":30025,"l":30015,"c":30025,"v":4.476}
{"ts":1652479080000,"o":30025,"h":30025,"l":30024.5,"c":30025,"v":1.705}
{"ts":1652479140000,"o":30025,"h":30025,"l":30016,"c":30016.5,"v":16.124}
{"ts":1652479200000,"o":30016.5,"h":30024,"l":29978,"c":29986.5,"v":71.376}
{"ts":1652479260000,"o":29986.5,"h":29986.5,"l":29965,"c":29965,"v":15.257}
{"ts":1652479320000,"o":29965,"h":29972,"l":29965,"c":29972,"v":11.434}
{"ts":1652479380000,"o":29972,"h":29993.5,"l":29972,"c":29993.5,"v":30.749}
{"ts":1652479440000,"o":29993.5,"h":30046.5,"l":29993,"c":30046,"v":39.139}
{"ts":1652479500000,"o":30046,"h":30052,"l":30038,"c":30048,"v":50.026}
{"ts":1652479560000,"o":30048,"h":30048.5,"l":30004.5,"c":30005,"v":32.7}
{"ts":1652479620000,"o":30005,"h":30031,"l":30004.5,"c":30031,"v":10.726}
{"ts":1652479680000,"o":30031,"h":30049.5,"l":30031,"c":30049.5,"v":9.638}
{"ts":1652479740000,"o":30049.5,"h":30085,"l":30049.5,"c":30082.5,"v":38.967}
{"ts":1652479800000,"o":30082.5,"h":30126.5,"l":30082,"c":30094,"v":110.486}
{"ts":1652479860000,"o":30094,"h":30103.5,"l":30058.5,"c":30058.5,"v":38.135}
{"ts":1652479920000,"o":30058.5,"h":30086,"l":30058.5,"c":30086,"v":57.155}
{"ts":1652479980000,"o":30086,"h":30086,"l":30075.5,"c":30083.5,"v":12.432}
{"ts":1652480040000,"o":30083.5,"h":30113,"l":30080,"c":30093.5,"v":24.415}
{"ts":1652480100000,"o":30093.5,"h":30103.5,"l":30080,"c":30086,"v":31.197}
{"ts":1652480160000,"o":30086,"h":30086,"l":30051.5,"c":30056,"v":42.158}
{"ts":1652480220000,"o":30056,"h":30056.5,"l":30020,"c":30020,"v":25.756}
{"ts":1652480280000,"o":30020,"h":30023,"l":30014.5,"c":30020.5,"v":27.701}
{"ts":1652480340000,"o":30020.5,"h":30023.5,"l":30020,"c":30023.5,"v":7.11}
{"ts":1652480400000,"o":30023.5,"h":30023.5,"l":29884.5,"c":29892,"v":220.019}
{"ts":1652480460000,"o":29892,"h":29936,"l":29891.5,"c":29920.5,"v":65.112}
{"ts":1652480520000,"o":29920.5,"h":29926.5,"l":29879.5,"c":29879.5,"v":22.991}
{"ts":1652480580000,"o":29879.5,"h":29908.5,"l":29879,"c":29908,"v":19.691}
{"ts":1652480640000,"o":29908,"h":29908.5,"l":29856.5,"c":29856.5,"v":38.764}
{"ts":1652480700000,"o":29856.5,"h":29893,"l":29837.5,"c":29890,"v":108.086}
{"ts":1652480760000,"o":29890,"h":29936.5,"l":29879.5,"c":29917,"v":96.235}
{"ts":1652480820000,"o":29917,"h":29917,"l":29899.5,"c":29916.5,"v":17.431}
{"ts":1652480880000,"o":29916.5,"h":29920,"l":29916.5,"c":29917,"v":11.801}
{"ts":1652480940000,"o":29917,"h":29926,"l":29897.5,"c":29922.5,"v":48.864}
{"ts":1652481000000,"o":29922.5,"h":29922.5,"l":29886.5,"c":29903,"v":49.489}
{"ts":1652481060000,"o":29903,"h":29950,"l":29903,"c":29939.5,"v":37.66}
{"ts":1652481120000,"o":29939.5,"h":29975,"l":29929,"c":29972,"v":44.479}
{"ts":1652481180000,"o":29972,"h":29974,"l":29956.5,"c":29957,"v":10.758}
{"ts":1652481240000,"o":29957,"h":29967.5,"l":29956.5,"c":29965,"v":21.662}
{"ts":1652481300000,"o":29965,"h":29965,"l":29924,"c":29924,"v":24.636}
{"ts":1652481360000,"o":29924,"h":29937.5,"l":29924,"c":29925,"v":14.485}
{"ts":1652481420000,"o":29925,"h":29956,"l":29925,"c":29956,"v":27.785}
{"ts":1652481480000,"o":29956,"h":29969.5,"l":29938,"c":29969,"v":23.484}
{"ts":1652481540000,"o":29969,"h":29971,"l":29929.5,"c":29932.5,"v":30.803}
{"ts":1652481600000,"o":29932.5,"h":29932.5,"l":29912,"c":29912,"v":60.815}
{"ts":1652481660000,"o":29912,"h":29915,"l":29906,"c":29906,"v":23.286}
{"ts":1652481720000,"o":29906,"h":29914,"l":29900,"c":29911,"v":26.947}
{"ts":1652481780000,"o":29911,"h":29911.5,"l":29823,"c":29837.5,"v":137.475}
{"ts":1652481840000,"o":29837.5,"h":29859.5,"l":29837.5,"c":29859,"v":22.213}
{"ts":1652481900000,"o":29859,"h":29859,"l":29838,"c":29838,"v":30.174}
{"ts":1652481960000,"o":29838,"h":29847.5,"l":29811.5,"c":29847.5,"v":33.438}
{"ts":1652482020000,"o":29847.5,"h":29847.5,"l":29787,"c":29801.5,"v":141.015}
{"ts":1652482080000,"o":29801.5,"h":29817.5,"l":29801.5,"c":29816.5,"v":16.081}
{"ts":1652482140000,"o":29816.5,"h":29842.5,"l":29816.5,"c":29842,"v":17.609}
{"ts":1652482200000,"o":29842,"h":29842.5,"l":29807.5,"c":29835,"v":21.123}
{"ts":1652482260000,"o":29835,"h":29835,"l":29813.5,"c":29813.5,"v":26.693}
{"ts":1652482320000,"o":29813.5,"h":29820,"l":29813.5,"c":29820,"v":7.521}
{"ts":1652482380000,"o":29820,"h":29842.5,"l":29820,"c":29834,"v":21.772}
{"ts":1652482440000,"o":29834,"h":29841,"l":29821,"c":29821.5,"v":28.893}
{"ts":1652482500000,"o":29821.5,"h":29821.5,"l":29775.5,"c":29795.5,"v":64.32}
{"ts":1652482560000,"o":29795.5,"h":29796,"l":29787.5,"c":29795,"v":16.727}
{"ts":1652482620000,"o":29795,"h":29823,"l":29795,"c":29805.5,"v":31.009}
{"ts":1652482680000,"o":29805.5,"h":29820,"l":29781.5,"c":29792,"v":46.286}
{"ts":1652482740000,"o":29792,"h":29792.5,"l":29781.5,"c":29785.5,"v":13.663}
{"ts":1652482800000,"o":29785.5,"h":29790.5,"l":29785,"c":29790.5,"v":5.702}
{"ts":1652482860000,"o":29790.5,"h":29816.5,"l":29775,"c":29814.5,"v":52.314}
{"ts":1652482920000,"o":29814.5,"h":29821,"l":29804,"c":29821,"v":19.012}
{"ts":1652482980000,"o":29821,"h":29821,"l":29770,"c":29770,"v":43.859}
{"ts":1652483040000,"o":29770,"h":29770.5,"l":29737,"c":29742.5,"v":118.451}
{"ts":1652483100000,"o":29742.5,"h":29753.5,"l":29732.5,"c":29733,"v":66.142}
{"ts":1652483160000,"o":29733,"h":29738,"l":29566,"c":29634.5,"v":459.93}
{"ts":1652483220000,"o":29634.5,"h":29661,"l":29444,"c":29560.5,"v":597.187}
{"ts":1652483280000,"o":29560.5,"h":29567.5,"l":29453,"c":29495,"v":246.035}
{"ts":1652483340000,"o":29495,"h":29523,"l":29485,"c":29511.5,"v":98.967}
{"ts":1652483400000,"o":29511.5,"h":29562,"l":29511,"c":29517,"v":201.801}
{"ts":1652483460000,"o":29517,"h":29517.5,"l":29460,"c":29484,"v":99.655}
{"ts":1652483520000,"o":29484,"h":29500,"l":29421,"c":29450.5,"v":235.745}
{"ts":1652483580000,"o":29450.5,"h":29472,"l":29442.5,"c":29459,"v":78.993}
{"ts":1652483640000,"o":29459,"h":29459.5,"l":29387.5,"c":29388.5,"v":121.411}
{"ts":1652483700000,"o":29388.5,"h":29456,"l":29370,"c":29439.5,"v":207.254}
{"ts":1652483760000,"o":29439.5,"h":29536,"l":29434.5,"c":29480.5,"v":194.688}
{"ts":1652483820000,"o":29480.5,"h":29523,"l":29480,"c":29482,"v":84.038}
{"ts":1652483880000,"o":29482,"h":29486.5,"l":29445,"c":29486.5,"v":47.586}
{"ts":1652483940000,"o":29486.5,"h":29512.5,"l":29402.5,"c":29423,"v":169.396}
{"ts":1652484000000,"o":29423,"h":29426,"l":29384,"c":29405,"v":76.442}
{"ts":1652484060000,"o":29405,"h":29421.5,"l":29405,"c":29407.5,"v":27.797}
{"ts":1652484120000,"o":29407.5,"h":29435.5,"l":29407,"c":29431,"v":38.664}
{"ts":1652484180000,"o":29431,"h":29446,"l":29345.5,"c":29372.5,"v":122.882}
{"ts":1652484240000,"o":29372.5,"h":29467.5,"l":29361,"c":29455,"v":91.577}
{"ts":1652484300000,"o":29455,"h":29481.5,"l":29455,"c":29477.5,"v":58.189}
{"ts":1652484360000,"o":29477.5,"h":29483,"l":29443.5,"c":29459.5,"v":86.997}
{"ts":1652484420000,"o":29459.5,"h":29472.5,"l":29453,"c":29453,"v":66.402}
{"ts":1652484480000,"o":29453,"h":29456.5,"l":29453,"c":29455.5,"v":15.14}
{"ts":1652484540000,"o":29455.5,"h":29475,"l":29455,"c":29475,"v":27.5}
{"ts":1652484600000,"o":29475,"h":29507.5,"l":29474.5,"c":29480,"v":102.251}
{"ts":1652484660000,"o":29480,"h":29480.5,"l":29430.5,"c":29450,"v":43.826}
{"ts":1652484720000,"o":29450,"h":29455,"l":29337,"c":29383.5,"v":412.371}
{"ts":1652484780000,"o":29383.5,"h":29399,"l":29371.5,"c":29374.5,"v":60.145}
{"ts":1652484840000,"o":29374.5,"h":29389,"l":29357.5,"c":29361.5,"v":39.986}
{"ts":1652484900000,"o":29361.5,"h":29368,"l":29361.5,"c":29367.5,"v":30.81}
{"ts":1652484960000,"o":29367.5,"h":29379.5,"l":29356.5,"c":29359.5,"v":34.792}
{"ts":1652485020000,"o":29359.5,"h":29360,"l":29228,"c":29291,"v":472.052}
{"ts":1652485080000,"o":29291,"h":29296,"l":29233.5,"c":29296,"v":83.508}
{"ts":1652485140000,"o":29296,"h":29332,"l":29290,"c":29332,"v":52.11}
{"ts":1652485200000,"o":29332,"h":29332,"l":29259.5,"c":29268.5,"v":98.148}
{"ts":1652485260000,"o":29268.5,"h":29300,"l":29261,"c":29274.5,"v":76.052}
{"ts":1652485320000,"o":29274.5,"h":29320,"l":29235.5,"c":29247,"v":108.208}
{"ts":1652485380000,"o":29247,"h":29255.5,"l":29216,"c":29230.5,"v":67.189}
{"ts":1652485440000,"o":29230.5,"h":29230.5,"l":29181,"c":29204.5,"v":146.34}
{"ts":1652485500000,"o":29204.5,"h":29264.5,"l":29189,"c":29264.5,"v":72.332}
{"ts":1652485560000,"o":29264.5,"h":29311,"l":29256,"c":29260.5,"v":62.349}
{"ts":1652485620000,"o":29260.5,"h":29270.5,"l":29240,"c":29250.5,"v":74.14}
{"ts":1652485680000,"o":29250.5,"h":29294,"l":29240.5,"c":29282,"v":46.958}
{"ts":1652485740000,"o":29282,"h":29289.5,"l":29256.5,"c":29272.5,"v":17.736}
{"ts":1652485800000,"o":29272.5,"h":29273.5,"l":29210,"c":29212.5,"v":49.732}
{"ts":1652485860000,"o":29212.5,"h":29229.5,"l":29188.5,"c":29193,"v":58.164}
{"ts":1652485920000,"o":29193,"h":29248.5,"l":29182,"c":29238.5,"v":37.301}
{"ts":1652485980000,"o":29238.5,"h":29240.5,"l":29208,"c":29219.5,"v":29.294}
{"ts":1652486040000,"o":29219.5,"h":29289.5,"l":29219.5,"c":29253,"v":39.016}
{"ts":1652486100000,"o":29253,"h":29301.5,"l":29253,"c":29287,"v":74.774}
{"ts":1652486160000,"o":29287,"h":29315.5,"l":29286.5,"c":29298.5,"v":33.98}
{"ts":1652486220000,"o":29298.5,"h":29319,"l":29287,"c":29290.5,"v":83.294}
{"ts":1652486280000,"o":29290.5,"h":29290.5,"l":29260,"c":29273.5,"v":27.362}
{"ts":1652486340000,"o":29273.5,"h":29283,"l":29266.5,"c":29268.5,"v":39.507}
{"ts":1652486400000,"o":29268.5,"h":29333,"l":29268,"c":29327.5,"v":90.093}
{"ts":1652486460000,"o":29327.5,"h":29327.5,"l":29225.5,"c":29225.5,"v":77.138}
{"ts":1652486520000,"o":29225.5,"h":29248.5,"l":29200,"c":29200,"v":135.459}
{"ts":1652486580000,"o":29200,"h":29242,"l":29200,"c":29234.5,"v":54}
{"ts":1652486640000,"o":29234.5,"h":29300,"l":29234.5,"c":29297.5,"v":47.253}
{"ts":1652486700000,"o":29297.5,"h":29426,"l":29297,"c":29392,"v":328.924}
{"ts":1652486760000,"o":29392,"h":29419.5,"l":29337.5,"c":29343,"v":150}
{"ts":1652486820000,"o":29343,"h":29349,"l":29257,"c":29272.5,"v":142.61}
{"ts":1652486880000,"o":29272.5,"h":29389,"l":29272,"c":29388.5,"v":136.296}
{"ts":1652486940000,"o":29388.5,"h":29393.5,"l":29330.5,"c":29337,"v":53.688}
{"ts":1652487000000,"o":29337,"h":29393,"l":29337,"c":29386,"v":95.617}
{"ts":1652487060000,"o":29386,"h":29491,"l":29386,"c":29443.5,"v":241.967}
{"ts":1652487120000,"o":29443.5,"h":29482,"l":29439,"c":29481.5,"v":143.758}
{"ts":1652487180000,"o":29481.5,"h":29532,"l":29462.5,"c":29510.5,"v":239.601}
{"ts":1652487240000,"o":29510.5,"h":29515,"l":29472,"c":29503.5,"v":89.271}
{"ts":1652487300000,"o":29503.5,"h":29616.5,"l":29487,"c":29547,"v":324.708}
{"ts":1652487360000,"o":29547,"h":29547.5,"l":29442,"c":29449,"v":203.658}
{"ts":1652487420000,"o":29449,"h":29465,"l":29417,"c":29426,"v":78.942}
{"ts":1652487480000,"o":29426,"h":29457.5,"l":29405.5,"c":29457,"v":55.431}
{"ts":1652487540000,"o":29457,"h":29468.5,"l":29422.5,"c":29436.5,"v":63.307}
{"ts":1652487600000,"o":29436.5,"h":29436.5,"l":29406,"c":29406,"v":57.522}
{"ts":1652487660000,"o":29406,"h":29463,"l":29370,"c":29463,"v":125.148}
{"ts":1652487720000,"o":29463,"h":29515.5,"l":29450,"c":29450,"v":105.691}
{"ts":1652487780000,"o":29450,"h":29450.5,"l":29401.5,"c":29437,"v":82.406}
{"ts":1652487840000,"o":29437,"h":29479.5,"l":29437,"c":29478,"v":38.074}
{"ts":1652487900000,"o":29478,"h":29510,"l":29453,"c":29509.5,"v":33.518}
{"ts":1652487960000,"o":29509.5,"h":29549,"l":29480,"c":29507,"v":65.337}
{"ts":1652488020000,"o":29507,"h":29507,"l":29471.5,"c":29477.5,"v":14.481}
{"ts":1652488080000,"o":29477.5,"h":29478,"l":29450,"c":29470,"v":43.854}
{"ts":1652488140000,"o":29470,"h":29482,"l":29450,"c":29453.5,"v":19.301}
{"ts":1652488200000,"o":29453.5,"h":29488,"l":29450,"c":29471,"v":77.507}
{"ts":1652488260000,"o":29471,"h":29482.5,"l":29428.5,"c":29430,"v":52.134}
{"ts":1652488320000,"o":29430,"h":29432,"l":29423,"c":29426.5,"v":23.873}
{"ts":1652488380000,"o":29426.5,"h":29427,"l":29403.5,"c":29409,"v":55.466}
{"ts":1652488440000,"o":29409,"h":29409,"l":29370,"c":29370,"v":30.048}
{"ts":1652488500000,"o":29370,"h":29409.5,"l":29370,"c":29405.5,"v":75.773}
{"ts":1652488560000,"o":29405.5,"h":29435.5,"l":29400.5,"c":29420,"v":29.998}
{"ts":1652488620000,"o":29420,"h":29449,"l":29410.5,"c":29436.5,"v":52.081}
{"ts":1652488680000,"o":29436.5,"h":29468.5,"l":29417.5,"c":29468,"v":20.961}
{"ts":1652488740000,"o":29468,"h":29493.5,"l":29449.5,"c":29490.5,"v":46.363}
{"ts":1652488800000,"o":29490.5,"h":29493.5,"l":29477,"c":29483,"v":34.007}
{"ts":1652488860000,"o":29483,"h":29526,"l":29482.5,"c":29508.5,"v":49.731}
{"ts":1652488920000,"o":29508.5,"h":29578,"l":29508,"c":29537,"v":88.712}
{"ts":1652488980000,"o":29537,"h":29537,"l":29501.5,"c":29502.5,"v":32.557}
{"ts":1652489040000,"o":29502.5,"h":29509.5,"l":29483,"c":29499.5,"v":30.697}
{"ts":1652489100000,"o":29499.5,"h":29529,"l":29499.5,"c":29509,"v":15.395}
{"ts":1652489160000,"o":29509,"h":29509,"l":29480,"c":29507.5,"v":33.519}
{"ts":1652489220000,"o":29507.5,"h":29519.5,"l":29487.5,"c":29487.5,"v":12.45}
{"ts":1652489280000,"o":29487.5,"h":29488,"l":29450,"c":29459.5,"v":44.954}
{"ts":1652489340000,"o":29459.5,"h":29477.5,"l":29453.5,"c":29466,"v":23.936}
{"ts":1652489400000,"o":29466,"h":29466,"l":29450,"c":29453.5,"v":9.474}
{"ts":1652489460000,"o":29453.5,"h":29453.5,"l":29425,"c":29440,"v":25.322}
{"ts":1652489520000,"o":29440,"h":29467.5,"l":29440,"c":29463,"v":12.198}
{"ts":1652489580000,"o":29463,"h":29475,"l":29454.5,"c":29470.5,"v":15.931}
{"ts":1652489640000,"o":29470.5,"h":29480,"l":29458,"c":29478.5,"v":9.59}
{"ts":1652489700000,"o":29478.5,"h":29485.5,"l":29472.5,"c":29484.5,"v":31.294}
{"ts":1652489760000,"o":29484.5,"h":29485,"l":29441,"c":29464,"v":50.511}
{"ts":1652489820000,"o":29464,"h":29498.5,"l":29464,"c":29483,"v":54.765}
{"ts":1652489880000,"o":29483,"h":29505.5,"l":29482.5,"c":29494.5,"v":27.455}
{"ts":1652489940000,"o":29494.5,"h":29494.5,"l":29482.5,"c":29487.5,"v":10.651}
{"ts":1652490000000,"o":29487.5,"h":29487.5,"l":29423.5,"c":29429.5,"v":62.382}
{"ts":1652490060000,"o":29429.5,"h":29430,"l":29408.5,"c":29419.5,"v":22.115}
{"ts":1652490120000,"o":29419.5,"h":29444.5,"l":29400,"c":29428.5,"v":108.75}
{"ts":1652490180000,"o":29428.5,"h":29428.5,"l":29401,"c":29408.5,"v":22.983}
{"ts":1652490240000,"o":29408.5,"h":29423.5,"l":29408,"c":29414.5,"v":23.687}
{"ts":1652490300000,"o":29414.5,"h":29418.5,"l":29414.5,"c":29414.5,"v":6.549}
{"ts":1652490360000,"o":29414.5,"h":29415,"l":29350,"c":29378.5,"v":96.701}
{"ts":1652490420000,"o":29378.5,"h":29378.5,"l":29338.5,"c":29362,"v":59.544}
{"ts":1652490480000,"o":29362,"h":29395.5,"l":29362,"c":29395.5,"v":28.316}
{"ts":1652490540000,"o":29395.5,"h":29434.5,"l":29390,"c":29434.5,"v":29.521}
{"ts":1652490600000,"o":29434.5,"h":29500,"l":29432.5,"c":29461,"v":58.187}
{"ts":1652490660000,"o":29461,"h":29499.5,"l":29456.5,"c":29485.5,"v":18.163}
{"ts":1652490720000,"o":29485.5,"h":29491.5,"l":29481,"c":29490.5,"v":30.719}
{"ts":1652490780000,"o":29490.5,"h":29490.5,"l":29459,"c":29471.5,"v":54.727}
{"ts":1652490840000,"o":29471.5,"h":29495,"l":29471.5,"c":29487.5,"v":18.987}
{"ts":1652490900000,"o":29487.5,"h":29558.5,"l":29487,"c":29555,"v":146.769}
{"ts":1652490960000,"o":29555,"h":29632,"l":29555,"c":29616.5,"v":114.338}
{"ts":1652491020000,"o":29616.5,"h":29619.5,"l":29572,"c":29613.5,"v":58.659}
{"ts":1652491080000,"o":29613.5,"h":29675,"l":29610,"c":29636,"v":241.843}
{"ts":1652491140000,"o":29636,"h":29647.5,"l":29600,"c":29600,"v":75.7}
{"ts":1652491200000,"o":29600,"h":29610,"l":29559.5,"c":29571.5,"v":47.703}
{"ts":1652491260000,"o":29571.5,"h":29615.5,"l":29571.5,"c":29615.5,"v":32.775}
{"ts":1652491320000,"o":29615.5,"h":29684,"l":29615,"c":29670.5,"v":132.643}
{"ts":1652491380000,"o":29670.5,"h":29684,"l":29646.5,"c":29654,"v":45.861}
{"ts":1652491440000,"o":29654,"h":29654,"l":29586.5,"c":29586.5,"v":56.369}
{"ts":1652491500000,"o":29586.5,"h":29599.5,"l":29557.5,"c":29599.5,"v":108.845}
{"ts":1652491560000,"o":29599.5,"h":29660.5,"l":29599.5,"c":29630.5,"v":67.853}
{"ts":1652491620000,"o":29630.5,"h":29664.5,"l":29622,"c":29653,"v":147.554}
{"ts":1652491680000,"o":29653,"h":29653,"l":29630,"c":29630.5,"v":55.628}
{"ts":1652491740000,"o":29630.5,"h":29647.5,"l":29616.5,"c":29617,"v":28.011}
{"ts":1652491800000,"o":29617,"h":29641.5,"l":29616.5,"c":29641,"v":11.592}
{"ts":1652491860000,"o":29641,"h":29660.5,"l":29637,"c":29652.5,"v":72.293}
{"ts":1652491920000,"o":29652.5,"h":29730,"l":29652.5,"c":29693.5,"v":198.404}
{"ts":1652491980000,"o":29693.5,"h":29713.5,"l":29672,"c":29672.5,"v":44.583}
{"ts":1652492040000,"o":29672.5,"h":29715.5,"l":29672,"c":29704.5,"v":52.038}
{"ts":1652492100000,"o":29704.5,"h":29711,"l":29691.5,"c":29697.5,"v":49.087}
{"ts":1652492160000,"o":29697.5,"h":29697.5,"l":29673,"c":29681,"v":25.175}
{"ts":1652492220000,"o":29681,"h":29682,"l":29681,"c":29681.5,"v":5.866}
{"ts":1652492280000,"o":29681.5,"h":29709.5,"l":29670,"c":29708.5,"v":83.468}
{"ts":1652492340000,"o":29708.5,"h":29708.5,"l":29645.5,"c":29646,"v":61.528}
{"ts":1652492400000,"o":29646,"h":29675,"l":29609.5,"c":29653,"v":172.25}
{"ts":1652492460000,"o":29653,"h":29691.5,"l":29653,"c":29675.5,"v":14.778}
{"ts":1652492520000,"o":29675.5,"h":29676,"l":29641,"c":29662,"v":27.085}
{"ts":1652492580000,"o":29662,"h":29672,"l":29660.5,"c":29661,"v":12.16}
{"ts":1652492640000,"o":29661,"h":29665,"l":29643.5,"c":29660,"v":14.13}
{"ts":1652492700000,"o":29660,"h":29665.5,"l":29648.5,"c":29665.5,"v":11.098}
{"ts":1652492760000,"o":29665.5,"h":29700,"l":29665.5,"c":29699.5,"v":19.943}
{"ts":1652492820000,"o":29699.5,"h":29749,"l":29691,"c":29731,"v":178.514}
{"ts":1652492880000,"o":29731,"h":29788,"l":29731,"c":29752,"v":170.615}
{"ts":1652492940000,"o":29752,"h":29770,"l":29751.5,"c":29764,"v":34.033}
{"ts":1652493000000,"o":29764,"h":29788.5,"l":29755.5,"c":29764,"v":29.987}
{"ts":1652493060000,"o":29764,"h":29764.5,"l":29723.5,"c":29730.5,"v":35.113}
{"ts":1652493120000,"o":29730.5,"h":29750,"l":29730.5,"c":29737,"v":14.579}
{"ts":1652493180000,"o":29737,"h":29737,"l":29736.5,"c":29736.5,"v":15.754}
{"ts":1652493240000,"o":29736.5,"h":29756,"l":29720,"c":29720,"v":38.792}
{"ts":1652493300000,"o":29720,"h":29720,"l":29690.5,"c":29690.5,"v":49.701}
{"ts":1652493360000,"o":29690.5,"h":29694.5,"l":29664,"c":29694.5,"v":68.948}
{"ts":1652493420000,"o":29694.5,"h":29694.5,"l":29665,"c":29666.5,"v":86.525}
{"ts":1652493480000,"o":29666.5,"h":29711,"l":29666,"c":29711,"v":31.838}
{"ts":1652493540000,"o":29711,"h":29730.5,"l":29679.5,"c":29685.5,"v":159.325}
{"ts":1652493600000,"o":29685.5,"h":29710,"l":29685.5,"c":29697.5,"v":16.044}
{"ts":1652493660000,"o":29697.5,"h":29698,"l":29670,"c":29670,"v":24.821}
{"ts":1652493720000,"o":29670,"h":29670,"l":29632.5,"c":29645,"v":67.159}
{"ts":1652493780000,"o":29645,"h":29670,"l":29644.5,"c":29669.5,"v":21.248}
{"ts":1652493840000,"o":29669.5,"h":29680.5,"l":29657.5,"c":29675.5,"v":66.847}
{"ts":1652493900000,"o":29675.5,"h":29675.5,"l":29658,"c":29658,"v":14.172}
{"ts":1652493960000,"o":29658,"h":29658,"l":29650,"c":29654.5,"v":9.98}
{"ts":1652494020000,"o":29654.5,"h":29680,"l":29650,"c":29679.5,"v":38.831}
{"ts":1652494080000,"o":29679.5,"h":29680,"l":29669.5,"c":29679.5,"v":7.593}
{"ts":1652494140000,"o":29679.5,"h":29700,"l":29655,"c":29655,"v":17.107}
{"ts":1652494200000,"o":29655,"h":29655.5,"l":29631,"c":29637,"v":57.043}
{"ts":1652494260000,"o":29637,"h":29656.5,"l":29637,"c":29650,"v":13.391}
{"ts":1652494320000,"o":29650,"h":29679.5,"l":29650,"c":29679.5,"v":8.438}
{"ts":1652494380000,"o":29679.5,"h":29687.5,"l":29660.5,"c":29661,"v":20.361}
{"ts":1652494440000,"o":29661,"h":29670.5,"l":29646,"c":29646,"v":32.429}
{"ts":1652494500000,"o":29646,"h":29650,"l":29596,"c":29596,"v":42.26}
{"ts":1652494560000,"o":29596,"h":29628,"l":29570,"c":29605.5,"v":164.194}
{"ts":1652494620000,"o":29605.5,"h":29649,"l":29601,"c":29639.5,"v":24.501}
{"ts":1652494680000,"o":29639.5,"h":29649.5,"l":29616.5,"c":29644.5,"v":23.614}
{"ts":1652494740000,"o":29644.5,"h":29700,"l":29641.5,"c":29700,"v":69.812}
{"ts":1652494800000,"o":29700,"h":29713.5,"l":29692,"c":29710,"v":21.122}
{"ts":1652494860000,"o":29710,"h":29724,"l":29710,"c":29724,"v":26.217}
{"ts":1652494920000,"o":29724,"h":29724,"l":29700,"c":29721.5,"v":44.884}
{"ts":1652494980000,"o":29721.5,"h":29721.5,"l":29695.5,"c":29700,"v":34.028}
{"ts":1652495040000,"o":29700,"h":29700,"l":29696.5,"c":29697,"v":11.055}
{"ts":1652495100000,"o":29697,"h":29705,"l":29696.5,"c":29704.5,"v":25.208}
{"ts":1652495160000,"o":29704.5,"h":29704.5,"l":29687,"c":29687,"v":20.812}
{"ts":1652495220000,"o":29687,"h":29705,"l":29673,"c":29673,"v":42.212}
{"ts":1652495280000,"o":29673,"h":29704.5,"l":29651,"c":29673,"v":107.54}
{"ts":1652495340000,"o":29673,"h":29719.5,"l":29670.5,"c":29675.5,"v":110.461}
{"ts":1652495400000,"o":29675.5,"h":29720,"l":29662.5,"c":29720,"v":33.585}
{"ts":1652495460000,"o":29720,"h":29771,"l":29704.5,"c":29751,"v":116.05}
{"ts":1652495520000,"o":29751,"h":29751,"l":29703.5,"c":29708.5,"v":69.669}
{"ts":1652495580000,"o":29708.5,"h":29709,"l":29694,"c":29694,"v":10.201}
{"ts":1652495640000,"o":29694,"h":29699.5,"l":29665.5,"c":29672,"v":40.845}
{"ts":1652495700000,"o":29672,"h":29672.5,"l":29631,"c":29666,"v":44.286}
{"ts":1652495760000,"o":29666,"h":29666,"l":29656.5,"c":29666,"v":12.738}
{"ts":1652495820000,"o":29666,"h":29689.5,"l":29665.5,"c":29684.5,"v":39.533}
{"ts":1652495880000,"o":29684.5,"h":29684.5,"l":29650,"c":29682.5,"v":31.314}
{"ts":1652495940000,"o":29682.5,"h":29708,"l":29682.5,"c":29707.5,"v":35.622}
{"ts":1652496000000,"o":29707.5,"h":29709,"l":29699.5,"c":29699.5,"v":6.291}
{"ts":1652496060000,"o":29699.5,"h":29699.5,"l":29674.5,"c":29674.5,"v":15.094}
{"ts":1652496120000,"o":29674.5,"h":29674.5,"l":29661.5,"c":29667,"v":36.784}
{"ts":1652496180000,"o":29667,"h":29667,"l":29651,"c":29651.5,"v":6.202}
{"ts":1652496240000,"o":29651.5,"h":29651.5,"l":29631,"c":29636.5,"v":14.991}
{"ts":1652496300000,"o":29636.5,"h":29636.5,"l":29582,"c":29587.5,"v":67.332}
{"ts":1652496360000,"o":29587.5,"h":29607.5,"l":29587.5,"c":29605,"v":36.389}
{"ts":1652496420000,"o":29605,"h":29619.5,"l":29589.5,"c":29619.5,"v":60.725}
{"ts":1652496480000,"o":29619.5,"h":29624.5,"l":29591,"c":29598.5,"v":42.353}
{"ts":1652496540000,"o":29598.5,"h":29598.5,"l":29551,"c":29575,"v":104.269}
{"ts":1652496600000,"o":29575,"h":29575,"l":29526.5,"c":29530.5,"v":137.256}
{"ts":1652496660000,"o":29530.5,"h":29570,"l":29530,"c":29569,"v":46.945}
{"ts":1652496720000,"o":29569,"h":29589,"l":29556,"c":29589,"v":35.4}
{"ts":1652496780000,"o":29589,"h":29589,"l":29565,"c":29565,"v":13.57}
{"ts":1652496840000,"o":29565,"h":29565.5,"l":29538,"c":29538.5,"v":19.935}
{"ts":1652496900000,"o":29538.5,"h":29538.5,"l":29508,"c":29515.5,"v":53.655}
{"ts":1652496960000,"o":29515.5,"h":29545.5,"l":29508,"c":29545.5,"v":29.934}
{"ts":1652497020000,"o":29545.5,"h":29557,"l":29508,"c":29508,"v":35.415}
{"ts":1652497080000,"o":29508,"h":29519,"l":29491.5,"c":29499.5,"v":37.92}
{"ts":1652497140000,"o":29499.5,"h":29515.5,"l":29491.5,"c":29500.5,"v":33.904}
{"ts":1652497200000,"o":29500.5,"h":29530,"l":29491.5,"c":29491.5,"v":50.653}
{"ts":1652497260000,"o":29491.5,"h":29503.5,"l":29468,"c":29502.5,"v":84.515}
{"ts":1652497320000,"o":29502.5,"h":29530.5,"l":29490.5,"c":29518.5,"v":67.455}
{"ts":1652497380000,"o":29518.5,"h":29532.5,"l":29506,"c":29532.5,"v":30.549}
{"ts":1652497440000,"o":29532.5,"h":29550,"l":29506,"c":29517,"v":18.488}
{"ts":1652497500000,"o":29517,"h":29568,"l":29517,"c":29568,"v":24.807}
{"ts":1652497560000,"o":29568,"h":29584.5,"l":29564.5,"c":29578,"v":37.145}
{"ts":1652497620000,"o":29578,"h":29597,"l":29578,"c":29589.5,"v":97.311}
{"ts":1652497680000,"o":29589.5,"h":29620.5,"l":29589,"c":29589,"v":25.721}
{"ts":1652497740000,"o":29589,"h":29625,"l":29583.5,"c":29622,"v":14.42}
{"ts":1652497800000,"o":29622,"h":29677,"l":29600.5,"c":29664.5,"v":187.54}
{"ts":1652497860000,"o":29664.5,"h":29665,"l":29626,"c":29626,"v":17.515}
{"ts":1652497920000,"o":29626,"h":29626,"l":29587,"c":29620.5,"v":106.883}
{"ts":1652497980000,"o":29620.5,"h":29620.5,"l":29588.5,"c":29599.5,"v":11.385}
{"ts":1652498040000,"o":29599.5,"h":29599.5,"l":29588.5,"c":29589,"v":12.964}
{"ts":1652498100000,"o":29589,"h":29617,"l":29588.5,"c":29617,"v":9.492}
{"ts":1652498160000,"o":29617,"h":29640.5,"l":29582,"c":29582,"v":78.953}
{"ts":1652498220000,"o":29582,"h":29582,"l":29531.5,"c":29532,"v":87.61}
{"ts":1652498280000,"o":29532,"h":29532,"l":29497.5,"c":29503,"v":96.942}
{"ts":1652498340000,"o":29503,"h":29532,"l":29480,"c":29513.5,"v":83.82}
{"ts":1652498400000,"o":29513.5,"h":29568.5,"l":29513.5,"c":29556.5,"v":50.488}
{"ts":1652498460000,"o":29556.5,"h":29556.5,"l":29536,"c":29540.5,"v":15.857}
{"ts":1652498520000,"o":29540.5,"h":29576,"l":29525.5,"c":29569.5,"v":49.186}
{"ts":1652498580000,"o":29569.5,"h":29591,"l":29569.5,"c":29590.5,"v":13.504}
{"ts":1652498640000,"o":29590.5,"h":29590.5,"l":29555,"c":29555,"v":19.82}
{"ts":1652498700000,"o":29555,"h":29565,"l":29550,"c":29564.5,"v":7.673}
{"ts":1652498760000,"o":29564.5,"h":29578,"l":29555,"c":29578,"v":22.282}
{"ts":1652498820000,"o":29578,"h":29578,"l":29571.5,"c":29572,"v":7.835}
{"ts":1652498880000,"o":29572,"h":29572.5,"l":29537,"c":29537,"v":36.922}
{"ts":1652498940000,"o":29537,"h":29543.5,"l":29517.5,"c":29529,"v":7.752}
{"ts":1652499000000,"o":29529,"h":29529.5,"l":29517,"c":29521,"v":12.776}
{"ts":1652499060000,"o":29521,"h":29543.5,"l":29506,"c":29543.5,"v":33.849}
{"ts":1652499120000,"o":29543.5,"h":29584.5,"l":29543,"c":29579,"v":32.206}
{"ts":1652499180000,"o":29579,"h":29584.5,"l":29551,"c":29551,"v":8.974}
{"ts":1652499240000,"o":29551,"h":29551,"l":29518,"c":29530.5,"v":28.262}
{"ts":1652499300000,"o":29530.5,"h":29542.5,"l":29530,"c":29539.5,"v":1.854}
{"ts":1652499360000,"o":29539.5,"h":29542,"l":29519.5,"c":29541.5,"v":7.711}
{"ts":1652499420000,"o":29541.5,"h":29554.5,"l":29512.5,"c":29513,"v":12.375}
{"ts":1652499480000,"o":29513,"h":29519,"l":29500,"c":29500,"v":16.771}
{"ts":1652499540000,"o":29500,"h":29500.5,"l":29464,"c":29473,"v":61.821}
{"ts":1652499600000,"o":29473,"h":29509,"l":29465.5,"c":29508.5,"v":17.966}
{"ts":1652499660000,"o":29508.5,"h":29517,"l":29500.5,"c":29511.5,"v":10.812}
{"ts":1652499720000,"o":29511.5,"h":29511.5,"l":29486,"c":29495,"v":20.673}
{"ts":1652499780000,"o":29495,"h":29495,"l":29455,"c":29455.5,"v":28.078}
{"ts":1652499840000,"o":29455.5,"h":29508.5,"l":29455,"c":29501,"v":22.028}
{"ts":1652499900000,"o":29501,"h":29501.5,"l":29495.5,"c":29495.5,"v":3.319}
{"ts":1652499960000,"o":29495.5,"h":29495.5,"l":29476,"c":29491.5,"v":66.089}
{"ts":1652500020000,"o":29491.5,"h":29534,"l":29491.5,"c":29534,"v":29.39}
{"ts":1652500080000,"o":29534,"h":29534.5,"l":29520.5,"c":29534.5,"v":12.521}
{"ts":1652500140000,"o":29534.5,"h":29537,"l":29528.5,"c":29537,"v":9.295}
{"ts":1652500200000,"o":29537,"h":29560.5,"l":29523,"c":29560,"v":36.393}
{"ts":1652500260000,"o":29560,"h":29573.5,"l":29548.5,"c":29573,"v":58.383}
{"ts":1652500320000,"o":29573,"h":29594.5,"l":29520.5,"c":29527.5,"v":104.173}
{"ts":1652500380000,"o":29527.5,"h":29529.5,"l":29499,"c":29499,"v":38.947}
{"ts":1652500440000,"o":29499,"h":29520,"l":29490,"c":29520,"v":20.789}
{"ts":1652500500000,"o":29520,"h":29567.5,"l":29519.5,"c":29554.5,"v":27.838}
{"ts":1652500560000,"o":29554.5,"h":29554.5,"l":29517.5,"c":29519,"v":51.545}
{"ts":1652500620000,"o":29519,"h":29543,"l":29519,"c":29543,"v":26.809}
{"ts":1652500680000,"o":29543,"h":29583.5,"l":29543,"c":29581,"v":89.526}
{"ts":1652500740000,"o":29581,"h":29581,"l":29566.5,"c":29566.5,"v":8.677}
{"ts":1652500800000,"o":29566.5,"h":29566.5,"l":29547.5,"c":29561.5,"v":8.82}
{"ts":1652500860000,"o":29561.5,"h":29561.5,"l":29537,"c":29537.5,"v":4.391}
{"ts":1652500920000,"o":29537.5,"h":29537.5,"l":29508,"c":29510,"v":52.7}
{"ts":1652500980000,"o":29510,"h":29535.5,"l":29510,"c":29535.5,"v":7.71}
{"ts":1652501040000,"o":29535.5,"h":29535.5,"l":29515,"c":29515,"v":7.734}
{"ts":1652501100000,"o":29515,"h":29533.5,"l":29508,"c":29508.5,"v":11.701}
{"ts":1652501160000,"o":29508.5,"h":29517.5,"l":29505,"c":29505,"v":16.511}
{"ts":1652501220000,"o":29505,"h":29511,"l":29500,"c":29503.5,"v":6.089}
{"ts":1652501280000,"o":29503.5,"h":29513,"l":29502.5,"c":29512.5,"v":16.167}
{"ts":1652501340000,"o":29512.5,"h":29512.5,"l":29506,"c":29506.5,"v":11.169}
{"ts":1652501400000,"o":29506.5,"h":29520,"l":29500,"c":29519.5,"v":25.461}
{"ts":1652501460000,"o":29519.5,"h":29543,"l":29504.5,"c":29543,"v":13.155}
{"ts":1652501520000,"o":29543,"h":29550,"l":29542.5,"c":29549.5,"v":47.189}
{"ts":1652501580000,"o":29549.5,"h":29571.5,"l":29549.5,"c":29571.5,"v":79.779}
{"ts":1652501640000,"o":29571.5,"h":29571.5,"l":29546.5,"c":29546.5,"v":16.873}
{"ts":1652501700000,"o":29546.5,"h":29547,"l":29504,"c":29525,"v":90.974}
{"ts":1652501760000,"o":29525,"h":29534.5,"l":29509.5,"c":29510,"v":23.015}
{"ts":1652501820000,"o":29510,"h":29582,"l":29500,"c":29581.5,"v":83.647}
{"ts":1652501880000,"o":29581.5,"h":29581.5,"l":29565.5,"c":29573.5,"v":23.404}
{"ts":1652501940000,"o":29573.5,"h":29580,"l":29565.5,"c":29577,"v":27.421}
{"ts":1652502000000,"o":29577,"h":29584,"l":29560.5,"c":29563.5,"v":22.056}
{"ts":1652502060000,"o":29563.5,"h":29570.5,"l":29563.5,"c":29569.5,"v":10.684}
{"ts":1652502120000,"o":29569.5,"h":29570,"l":29561.5,"c":29561.5,"v":8.582}
{"ts":1652502180000,"o":29561.5,"h":29561.5,"l":29534.5,"c":29535.5,"v":52.382}
{"ts":1652502240000,"o":29535.5,"h":29538.5,"l":29517.5,"c":29524,"v":36.832}
{"ts":1652502300000,"o":29524,"h":29545.5,"l":29518.5,"c":29533,"v":28.258}
{"ts":1652502360000,"o":29533,"h":29533,"l":29518,"c":29518.5,"v":28.732}
{"ts":1652502420000,"o":29518.5,"h":29521,"l":29514.5,"c":29516,"v":13.795}
{"ts":1652502480000,"o":29516,"h":29521.5,"l":29505.5,"c":29505.5,"v":19.61}
{"ts":1652502540000,"o":29505.5,"h":29506,"l":29501.5,"c":29502,"v":9.944}
{"ts":1652502600000,"o":29502,"h":29502,"l":29410,"c":29422,"v":221.952}
{"ts":1652502660000,"o":29422,"h":29448,"l":29372,"c":29377,"v":156.437}
{"ts":1652502720000,"o":29377,"h":29410,"l":29377,"c":29381,"v":44.749}
{"ts":1652502780000,"o":29381,"h":29408,"l":29380,"c":29380,"v":70.064}
{"ts":1652502840000,"o":29380,"h":29386,"l":29359.5,"c":29363.5,"v":64.815}
{"ts":1652502900000,"o":29363.5,"h":29380,"l":29320.5,"c":29330.5,"v":102.114}
{"ts":1652502960000,"o":29330.5,"h":29357,"l":29330,"c":29347.5,"v":50.78}
{"ts":1652503020000,"o":29347.5,"h":29381,"l":29340,"c":29363,"v":68.798}
{"ts":1652503080000,"o":29363,"h":29393,"l":29363,"c":29393,"v":53.417}
{"ts":1652503140000,"o":29393,"h":29412,"l":29389.5,"c":29390.5,"v":29.54}
{"ts":1652503200000,"o":29390.5,"h":29390.5,"l":29323,"c":29326.5,"v":65.868}
{"ts":1652503260000,"o":29326.5,"h":29380,"l":29326.5,"c":29380,"v":32.101}
{"ts":1652503320000,"o":29380,"h":29380,"l":29344.5,"c":29350.5,"v":31.315}
{"ts":1652503380000,"o":29350.5,"h":29357.5,"l":29320,"c":29337.5,"v":45.22}
{"ts":1652503440000,"o":29337.5,"h":29356.5,"l":29337,"c":29354,"v":49.349}
{"ts":1652503500000,"o":29354,"h":29354.5,"l":29225.5,"c":29308.5,"v":462.96}
{"ts":1652503560000,"o":29308.5,"h":29330,"l":29301.5,"c":29302,"v":44.241}
{"ts":1652503620000,"o":29302,"h":29317.5,"l":29285,"c":29306,"v":121.492}
{"ts":1652503680000,"o":29306,"h":29339.5,"l":29290,"c":29339.5,"v":46.578}
{"ts":1652503740000,"o":29339.5,"h":29339.5,"l":29312.5,"c":29324.5,"v":19.051}
{"ts":1652503800000,"o":29324.5,"h":29347.5,"l":29285.5,"c":29295.5,"v":100.909}
{"ts":1652503860000,"o":29295.5,"h":29296,"l":29247.5,"c":29283,"v":175.875}
{"ts":1652503920000,"o":29283,"h":29297,"l":29247.5,"c":29295.5,"v":172.115}
{"ts":1652503980000,"o":29295.5,"h":29295.5,"l":29262.5,"c":29268.5,"v":48.143}
{"ts":1652504040000,"o":29268.5,"h":29269,"l":29225.5,"c":29225.5,"v":96.222}
{"ts":1652504100000,"o":29225.5,"h":29269,"l":29200,"c":29245.5,"v":259.584}
{"ts":1652504160000,"o":29245.5,"h":29254,"l":29227,"c":29227,"v":45.478}
{"ts":1652504220000,"o":29227,"h":29279,"l":29215,"c":29271.5,"v":141.71}
{"ts":1652504280000,"o":29271.5,"h":29308,"l":29257,"c":29306,"v":113.048}
{"ts":1652504340000,"o":29306,"h":29389.5,"l":29306,"c":29346.5,"v":178.471}
{"ts":1652504400000,"o":29346.5,"h":29396.5,"l":29333,"c":29396.5,"v":191.201}
{"ts":1652504460000,"o":29396.5,"h":29399.5,"l":29356,"c":29356,"v":69.41}
{"ts":1652504520000,"o":29356,"h":29356,"l":29284,"c":29293,"v":83.401}
{"ts":1652504580000,"o":29293,"h":29358.5,"l":29269,"c":29358.5,"v":131.405}
{"ts":1652504640000,"o":29358.5,"h":29385,"l":29346,"c":29352,"v":146.78}
{"ts":1652504700000,"o":29352,"h":29364,"l":29310.5,"c":29311,"v":36.893}
{"ts":1652504760000,"o":29311,"h":29361,"l":29310.5,"c":29361,"v":42.665}
{"ts":1652504820000,"o":29361,"h":29365,"l":29336,"c":29339,"v":22.973}
{"ts":1652504880000,"o":29339,"h":29339.5,"l":29315.5,"c":29331,"v":13.394}
{"ts":1652504940000,"o":29331,"h":29370,"l":29331,"c":29369,"v":82.358}
{"ts":1652505000000,"o":29369,"h":29379.5,"l":29358,"c":29375,"v":20.91}
{"ts":1652505060000,"o":29375,"h":29396.5,"l":29372.5,"c":29394.5,"v":55.466}
{"ts":1652505120000,"o":29394.5,"h":29409.5,"l":29394.5,"c":29405,"v":62.631}
{"ts":1652505180000,"o":29405,"h":29408.5,"l":29378,"c":29388.5,"v":116.061}
{"ts":1652505240000,"o":29388.5,"h":29390,"l":29380,"c":29389.5,"v":18.472}
{"ts":1652505300000,"o":29389.5,"h":29441.5,"l":29389.5,"c":29434.5,"v":75.735}
{"ts":1652505360000,"o":29434.5,"h":29460,"l":29415,"c":29451,"v":131.539}
{"ts":1652505420000,"o":29451,"h":29451,"l":29415,"c":29421,"v":22.672}
{"ts":1652505480000,"o":29421,"h":29421.5,"l":29376,"c":29376.5,"v":68.116}
{"ts":1652505540000,"o":29376.5,"h":29387.5,"l":29371.5,"c":29371.5,"v":44.464}
{"ts":1652505600000,"o":29371.5,"h":29387.5,"l":29366.5,"c":29387.5,"v":20.201}
{"ts":1652505660000,"o":29387.5,"h":29430,"l":29387,"c":29429.5,"v":120.783}
{"ts":1652505720000,"o":29429.5,"h":29429.5,"l":29412.5,"c":29421,"v":11.574}
{"ts":1652505780000,"o":29421,"h":29429.5,"l":29421,"c":29428,"v":8.263}
{"ts":1652505840000,"o":29428,"h":29443.5,"l":29421,"c":29437,"v":40.317}
{"ts":1652505900000,"o":29437,"h":29437,"l":29413,"c":29413,"v":31.109}
{"ts":1652505960000,"o":29413,"h":29413.5,"l":29400,"c":29400.5,"v":10.968}
{"ts":1652506020000,"o":29400.5,"h":29415.5,"l":29396.5,"c":29406.5,"v":11.421}
{"ts":1652506080000,"o":29406.5,"h":29407,"l":29405,"c":29405.5,"v":5.819}
{"ts":1652506140000,"o":29405.5,"h":29405.5,"l":29388.5,"c":29388.5,"v":15.825}
{"ts":1652506200000,"o":29388.5,"h":29424,"l":29388.5,"c":29402,"v":9.18}
{"ts":1652506260000,"o":29402,"h":29402,"l":29382,"c":29382,"v":13.066}
{"ts":1652506320000,"o":29382,"h":29382.5,"l":29371,"c":29371,"v":18.072}
{"ts":1652506380000,"o":29371,"h":29371.5,"l":29351,"c":29351,"v":16.406}
{"ts":1652506440000,"o":29351,"h":29408.5,"l":29316.5,"c":29400,"v":117.507}
{"ts":1652506500000,"o":29400,"h":29460,"l":29399.5,"c":29430,"v":77.15}
{"ts":1652506560000,"o":29430,"h":29434.5,"l":29430,"c":29430,"v":20.87}
{"ts":1652506620000,"o":29430,"h":29460,"l":29430,"c":29435.5,"v":49.424}
{"ts":1652506680000,"o":29435.5,"h":29445,"l":29418,"c":29419,"v":70.819}
{"ts":1652506740000,"o":29419,"h":29419.5,"l":29407.5,"c":29408,"v":39.243}
{"ts":1652506800000,"o":29408,"h":29410,"l":29401,"c":29408.5,"v":48.738}
{"ts":1652506860000,"o":29408.5,"h":29445,"l":29408.5,"c":29445,"v":12.766}
{"ts":1652506920000,"o":29445,"h":29448.5,"l":29434.5,"c":29446,"v":11.536}
{"ts":1652506980000,"o":29446,"h":29485,"l":29441,"c":29478.5,"v":125.35}
{"ts":1652507040000,"o":29478.5,"h":29495,"l":29442.5,"c":29442.5,"v":60.685}
{"ts":1652507100000,"o":29442.5,"h":29472,"l":29442.5,"c":29472,"v":65.513}
{"ts":1652507160000,"o":29472,"h":29497.5,"l":29471.5,"c":29494.5,"v":67.275}
{"ts":1652507220000,"o":29494.5,"h":29497.5,"l":29481.5,"c":29491.5,"v":34.274}
{"ts":1652507280000,"o":29491.5,"h":29519,"l":29475.5,"c":29475.5,"v":68.918}
{"ts":1652507340000,"o":29475.5,"h":29476,"l":29450,"c":29468,"v":20.956}
{"ts":1652507400000,"o":29468,"h":29470,"l":29465,"c":29469.5,"v":18.371}
{"ts":1652507460000,"o":29469.5,"h":29470,"l":29457,"c":29463.5,"v":10.715}
{"ts":1652507520000,"o":29463.5,"h":29463.5,"l":29430,"c":29451,"v":21.933}
{"ts":1652507580000,"o":29451,"h":29451.5,"l":29432,"c":29436,"v":9.784}
{"ts":1652507640000,"o":29436,"h":29438,"l":29435,"c":29437.5,"v":6.079}
{"ts":1652507700000,"o":29437.5,"h":29445.5,"l":29437.5,"c":29440,"v":20.085}
{"ts":1652507760000,"o":29440,"h":29471.5,"l":29439.5,"c":29469,"v":17.482}
{"ts":1652507820000,"o":29469,"h":29469,"l":29423.5,"c":29424,"v":14.809}
{"ts":1652507880000,"o":29424,"h":29462.5,"l":29424,"c":29455,"v":29.326}
{"ts":1652507940000,"o":29455,"h":29461,"l":29433,"c":29433,"v":12.609}
{"ts":1652508000000,"o":29433,"h":29433.5,"l":29413,"c":29413,"v":18.51}
{"ts":1652508060000,"o":29413,"h":29413.5,"l":29406,"c":29406.5,"v":27.558}
{"ts":1652508120000,"o":29406.5,"h":29406.5,"l":29402,"c":29405.5,"v":33.672}
{"ts":1652508180000,"o":29405.5,"h":29417,"l":29399,"c":29399,"v":16.497}
{"ts":1652508240000,"o":29399,"h":29409,"l":29387,"c":29395,"v":46.482}
{"ts":1652508300000,"o":29395,"h":29395,"l":29383,"c":29383,"v":32.362}
{"ts":1652508360000,"o":29383,"h":29402.5,"l":29383,"c":29399.5,"v":30.865}
{"ts":1652508420000,"o":29399.5,"h":29400,"l":29399.5,"c":29399.5,"v":6.956}
{"ts":1652508480000,"o":29399.5,"h":29429,"l":29394,"c":29404,"v":26.843}
{"ts":1652508540000,"o":29404,"h":29410,"l":29403.5,"c":29410,"v":8.399}
{"ts":1652508600000,"o":29410,"h":29420,"l":29409.5,"c":29411.5,"v":18.769}
{"ts":1652508660000,"o":29411.5,"h":29412,"l":29376,"c":29403,"v":53.901}
{"ts":1652508720000,"o":29403,"h":29426,"l":29402.5,"c":29402.5,"v":11.449}
{"ts":1652508780000,"o":29402.5,"h":29403,"l":29379,"c":29381,"v":40.605}
{"ts":1652508840000,"o":29381,"h":29381.5,"l":29376.5,"c":29379,"v":5.66}
{"ts":1652508900000,"o":29379,"h":29398,"l":29375,"c":29375,"v":19.325}
{"ts":1652508960000,"o":29375,"h":29375.5,"l":29372,"c":29372,"v":15.334}
{"ts":1652509020000,"o":29372,"h":29410,"l":29372,"c":29409.5,"v":28.795}
{"ts":1652509080000,"o":29409.5,"h":29410,"l":29397.5,"c":29409.5,"v":9.839}
{"ts":1652509140000,"o":29409.5,"h":29442,"l":29409.5,"c":29441.5,"v":60.041}
{"ts":1652509200000,"o":29441.5,"h":29486.5,"l":29437.5,"c":29479.5,"v":78.575}
{"ts":1652509260000,"o":29479.5,"h":29486,"l":29464.5,"c":29480.5,"v":44.478}
{"ts":1652509320000,"o":29480.5,"h":29509.5,"l":29480,"c":29509.5,"v":58.628}
{"ts":1652509380000,"o":29509.5,"h":29510,"l":29486.5,"c":29490.5,"v":30.803}
{"ts":1652509440000,"o":29490.5,"h":29490.5,"l":29460,"c":29468.5,"v":36.492}
{"ts":1652509500000,"o":29468.5,"h":29490.5,"l":29468.5,"c":29490,"v":41.75}
{"ts":1652509560000,"o":29490,"h":29491.5,"l":29470,"c":29470,"v":22.394}
{"ts":1652509620000,"o":29470,"h":29480,"l":29470,"c":29475.5,"v":9.639}
{"ts":1652509680000,"o":29475.5,"h":29475.5,"l":29475,"c":29475,"v":9.424}
{"ts":1652509740000,"o":29475,"h":29480,"l":29475,"c":29478.5,"v":6.997}
{"ts":1652509800000,"o":29478.5,"h":29482,"l":29461,"c":29466.5,"v":71.758}
{"ts":1652509860000,"o":29466.5,"h":29466.5,"l":29463.5,"c":29463.5,"v":12.435}
{"ts":1652509920000,"o":29463.5,"h":29495,"l":29463.5,"c":29494.5,"v":27.646}
{"ts":1652509980000,"o":29494.5,"h":29571,"l":29491,"c":29528.5,"v":158.637}
{"ts":1652510040000,"o":29528.5,"h":29568,"l":29528.5,"c":29565.5,"v":85.987}
{"ts":1652510100000,"o":29565.5,"h":29600,"l":29564,"c":29573.5,"v":113.682}
{"ts":1652510160000,"o":29573.5,"h":29573.5,"l":29536,"c":29536,"v":51.954}
{"ts":1652510220000,"o":29536,"h":29547,"l":29520,"c":29546.5,"v":47.358}
{"ts":1652510280000,"o":29546.5,"h":29574,"l":29546.5,"c":29548,"v":18.616}
{"ts":1652510340000,"o":29548,"h":29548,"l":29524,"c":29526,"v":25.905}
{"ts":1652510400000,"o":29526,"h":29559,"l":29526,"c":29557.5,"v":31.946}
{"ts":1652510460000,"o":29557.5,"h":29557.5,"l":29526,"c":29534,"v":23.963}
{"ts":1652510520000,"o":29534,"h":29542,"l":29532.5,"c":29540,"v":15.755}
{"ts":1652510580000,"o":29540,"h":29540.5,"l":29506.5,"c":29521,"v":44.611}
{"ts":1652510640000,"o":29521,"h":29525.5,"l":29505,"c":29508,"v":14.184}
{"ts":1652510700000,"o":29508,"h":29541,"l":29504.5,"c":29527.5,"v":47.189}
{"ts":1652510760000,"o":29527.5,"h":29534,"l":29520,"c":29520,"v":13.612}
{"ts":1652510820000,"o":29520,"h":29520.5,"l":29495,"c":29506,"v":45.186}
{"ts":1652510880000,"o":29506,"h":29506,"l":29480,"c":29480,"v":28.023}
{"ts":1652510940000,"o":29480,"h":29500,"l":29479.5,"c":29500,"v":11.428}
{"ts":1652511000000,"o":29500,"h":29500,"l":29482,"c":29493,"v":22.085}
{"ts":1652511060000,"o":29493,"h":29500,"l":29481,"c":29500,"v":13.425}
{"ts":1652511120000,"o":29500,"h":29538,"l":29499.5,"c":29538,"v":64.698}
{"ts":1652511180000,"o":29538,"h":29538,"l":29500,"c":29500.5,"v":14.883}
{"ts":1652511240000,"o":29500.5,"h":29500.5,"l":29492,"c":29492,"v":11.622}
{"ts":1652511300000,"o":29492,"h":29496.5,"l":29485.5,"c":29485.5,"v":11.057}
{"ts":1652511360000,"o":29485.5,"h":29506,"l":29480.5,"c":29500.5,"v":27.106}
{"ts":1652511420000,"o":29500.5,"h":29509,"l":29492.5,"c":29509,"v":18.46}
{"ts":1652511480000,"o":29509,"h":29509,"l":29501.5,"c":29501.5,"v":4.356}
{"ts":1652511540000,"o":29501.5,"h":29502,"l":29486.5,"c":29492.5,"v":25.997}
{"ts":1652511600000,"o":29492.5,"h":29520,"l":29492.5,"c":29520,"v":12.784}
{"ts":1652511660000,"o":29520,"h":29520,"l":29512,"c":29517.5,"v":6.536}
{"ts":1652511720000,"o":29517.5,"h":29518,"l":29480,"c":29480.5,"v":12.632}
{"ts":1652511780000,"o":29480.5,"h":29493.5,"l":29472.5,"c":29493.5,"v":21.668}
{"ts":1652511840000,"o":29493.5,"h":29503.5,"l":29479.5,"c":29479.5,"v":8.705}
{"ts":1652511900000,"o":29479.5,"h":29495.5,"l":29479.5,"c":29495,"v":7.721}
{"ts":1652511960000,"o":29495,"h":29520,"l":29492.5,"c":29519.5,"v":13.692}
{"ts":1652512020000,"o":29519.5,"h":29521.5,"l":29509,"c":29509.5,"v":15.032}
{"ts":1652512080000,"o":29509.5,"h":29515.5,"l":29504,"c":29512.5,"v":4.491}
{"ts":1652512140000,"o":29512.5,"h":29520,"l":29512.5,"c":29519.5,"v":8.658}
{"ts":1652512200000,"o":29519.5,"h":29533,"l":29519.5,"c":29525,"v":30.215}
{"ts":1652512260000,"o":29525,"h":29525,"l":29521,"c":29521,"v":6.905}
{"ts":1652512320000,"o":29521,"h":29521,"l":29501,"c":29501.5,"v":18.586}
{"ts":1652512380000,"o":29501.5,"h":29502,"l":29487,"c":29493.5,"v":33.076}
{"ts":1652512440000,"o":29493.5,"h":29494,"l":29481,"c":29489.5,"v":12.059}
{"ts":1652512500000,"o":29489.5,"h":29489.5,"l":29484.5,"c":29484.5,"v":3.666}
{"ts":1652512560000,"o":29484.5,"h":29490,"l":29484.5,"c":29490,"v":62.881}
{"ts":1652512620000,"o":29490,"h":29509.5,"l":29490,"c":29509.5,"v":25.237}
{"ts":1652512680000,"o":29509.5,"h":29509.5,"l":29495,"c":29499,"v":10.989}
{"ts":1652512740000,"o":29499,"h":29499.5,"l":29455.5,"c":29455.5,"v":25.118}
{"ts":1652512800000,"o":29455.5,"h":29475.5,"l":29441,"c":29470.5,"v":47.298}
{"ts":1652512860000,"o":29470.5,"h":29490,"l":29462.5,"c":29463,"v":9.614}
{"ts":1652512920000,"o":29463,"h":29492,"l":29463,"c":29491.5,"v":5.976}
{"ts":1652512980000,"o":29491.5,"h":29509,"l":29491.5,"c":29499.5,"v":21.108}
{"ts":1652513040000,"o":29499.5,"h":29499.5,"l":29499,"c":29499.5,"v":1.618}
{"ts":1652513100000,"o":29499.5,"h":29507,"l":29499.5,"c":29507,"v":15.702}
{"ts":1652513160000,"o":29507,"h":29529,"l":29506.5,"c":29529,"v":20.02}
{"ts":1652513220000,"o":29529,"h":29545.5,"l":29528.5,"c":29530.5,"v":17.813}
{"ts":1652513280000,"o":29530.5,"h":29555.5,"l":29530,"c":29548.5,"v":12.395}
{"ts":1652513340000,"o":29548.5,"h":29548.5,"l":29532.5,"c":29533,"v":38.694}
{"ts":1652513400000,"o":29533,"h":29536,"l":29531,"c":29531,"v":25.136}
{"ts":1652513460000,"o":29531,"h":29531.5,"l":29517,"c":29517,"v":18.03}
{"ts":1652513520000,"o":29517,"h":29517,"l":29495.5,"c":29496,"v":18.284}
{"ts":1652513580000,"o":29496,"h":29519.5,"l":29495.5,"c":29507.5,"v":22.307}
{"ts":1652513640000,"o":29507.5,"h":29507.5,"l":29492.5,"c":29493,"v":6.381}
{"ts":1652513700000,"o":29493,"h":29500,"l":29492.5,"c":29499.5,"v":4.989}
{"ts":1652513760000,"o":29499.5,"h":29527,"l":29499.5,"c":29527,"v":16.855}
{"ts":1652513820000,"o":29527,"h":29527,"l":29519,"c":29519,"v":7.152}
{"ts":1652513880000,"o":29519,"h":29519,"l":29511,"c":29511.5,"v":1.287}
{"ts":1652513940000,"o":29511.5,"h":29511.5,"l":29502,"c":29502,"v":7.088}
{"ts":1652514000000,"o":29502,"h":29542.5,"l":29495.5,"c":29507,"v":22.474}
{"ts":1652514060000,"o":29507,"h":29507,"l":29482.5,"c":29483,"v":25.269}
{"ts":1652514120000,"o":29483,"h":29483,"l":29472,"c":29479.5,"v":9.202}
{"ts":1652514180000,"o":29479.5,"h":29488,"l":29462.5,"c":29462.5,"v":18.056}
{"ts":1652514240000,"o":29462.5,"h":29475,"l":29460,"c":29465,"v":36.578}
{"ts":1652514300000,"o":29465,"h":29465,"l":29426,"c":29433,"v":63.759}
{"ts":1652514360000,"o":29433,"h":29444,"l":29432.5,"c":29444,"v":57.636}
{"ts":1652514420000,"o":29444,"h":29452,"l":29443.5,"c":29446,"v":49.592}
{"ts":1652514480000,"o":29446,"h":29446,"l":29430.5,"c":29440.5,"v":14.079}
{"ts":1652514540000,"o":29440.5,"h":29452,"l":29436,"c":29440.5,"v":37.819}
{"ts":1652514600000,"o":29440.5,"h":29440.5,"l":29424,"c":29436,"v":18.725}
{"ts":1652514660000,"o":29436,"h":29436,"l":29412,"c":29412,"v":18.741}
{"ts":1652514720000,"o":29412,"h":29439,"l":29412,"c":29420.5,"v":33.867}
{"ts":1652514780000,"o":29420.5,"h":29427,"l":29396.5,"c":29409,"v":84.64}
{"ts":1652514840000,"o":29409,"h":29412,"l":29398,"c":29412,"v":23.6}
{"ts":1652514900000,"o":29412,"h":29429,"l":29396,"c":29401,"v":50.256}
{"ts":1652514960000,"o":29401,"h":29408.5,"l":29400.5,"c":29408.5,"v":26.156}
{"ts":1652515020000,"o":29408.5,"h":29408.5,"l":29396.5,"c":29396.5,"v":10.593}
{"ts":1652515080000,"o":29396.5,"h":29397,"l":29377,"c":29388,"v":37.762}
{"ts":1652515140000,"o":29388,"h":29415.5,"l":29387.5,"c":29410,"v":36.665}
{"ts":1652515200000,"o":29410,"h":29431.5,"l":29409.5,"c":29423.5,"v":33.941}
{"ts":1652515260000,"o":29423.5,"h":29460,"l":29415.5,"c":29449,"v":99.115}
{"ts":1652515320000,"o":29449,"h":29449,"l":29425,"c":29443,"v":45.887}
{"ts":1652515380000,"o":29443,"h":29443,"l":29425,"c":29425,"v":13.28}
{"ts":1652515440000,"o":29425,"h":29425,"l":29374,"c":29376.5,"v":94.978}
{"ts":1652515500000,"o":29376.5,"h":29376.5,"l":29349,"c":29359,"v":92.293}
{"ts":1652515560000,"o":29359,"h":29364.5,"l":29358,"c":29358,"v":68.542}
{"ts":1652515620000,"o":29358,"h":29383.5,"l":29358,"c":29370,"v":59.011}
{"ts":1652515680000,"o":29370,"h":29384,"l":29370,"c":29380.5,"v":21.66}
{"ts":1652515740000,"o":29380.5,"h":29380.5,"l":29363,"c":29370,"v":41.254}
{"ts":1652515800000,"o":29370,"h":29381,"l":29356,"c":29356,"v":58.628}
{"ts":1652515860000,"o":29356,"h":29387.5,"l":29354.5,"c":29380,"v":53.906}
{"ts":1652515920000,"o":29380,"h":29400,"l":29379.5,"c":29399.5,"v":22.574}
{"ts":1652515980000,"o":29399.5,"h":29400,"l":29395,"c":29395.5,"v":23.674}
{"ts":1652516040000,"o":29395.5,"h":29396,"l":29395,"c":29395.5,"v":7.096}
{"ts":1652516100000,"o":29395.5,"h":29395.5,"l":29379.5,"c":29388,"v":13.248}
{"ts":1652516160000,"o":29388,"h":29414,"l":29388,"c":29414,"v":15.296}
{"ts":1652516220000,"o":29414,"h":29434.5,"l":29413.5,"c":29427,"v":18.409}
{"ts":1652516280000,"o":29427,"h":29427,"l":29404.5,"c":29408.5,"v":24.469}
{"ts":1652516340000,"o":29408.5,"h":29417,"l":29401,"c":29415.5,"v":36.863}
{"ts":1652516400000,"o":29415.5,"h":29415.5,"l":29415,"c":29415,"v":15.285}
{"ts":1652516460000,"o":29415,"h":29415.5,"l":29415,"c":29415,"v":5.091}
{"ts":1652516520000,"o":29415,"h":29434.5,"l":29415,"c":29434,"v":17.533}
{"ts":1652516580000,"o":29434,"h":29438,"l":29420.5,"c":29420.5,"v":31.386}
{"ts":1652516640000,"o":29420.5,"h":29421,"l":29400,"c":29400,"v":16.988}
{"ts":1652516700000,"o":29400,"h":29409,"l":29400,"c":29400,"v":6.601}
{"ts":1652516760000,"o":29400,"h":29400.5,"l":29368.5,"c":29369,"v":22.43}
{"ts":1652516820000,"o":29369,"h":29418.5,"l":29368.5,"c":29418,"v":45.712}
{"ts":1652516880000,"o":29418,"h":29448.5,"l":29418,"c":29436.5,"v":18.961}
{"ts":1652516940000,"o":29436.5,"h":29448,"l":29436.5,"c":29442,"v":19.657}
{"ts":1652517000000,"o":29442,"h":29520,"l":29442,"c":29502,"v":238.22}
{"ts":1652517060000,"o":29502,"h":29565.5,"l":29500,"c":29565.5,"v":161.895}
{"ts":1652517120000,"o":29565.5,"h":29580,"l":29496.5,"c":29510,"v":74.06}
{"ts":1652517180000,"o":29510,"h":29517,"l":29483.5,"c":29510,"v":89.432}
{"ts":1652517240000,"o":29510,"h":29514,"l":29491.5,"c":29492,"v":41.116}
{"ts":1652517300000,"o":29492,"h":29515,"l":29491.5,"c":29513,"v":25.746}
{"ts":1652517360000,"o":29513,"h":29513,"l":29479,"c":29480,"v":22.029}
{"ts":1652517420000,"o":29480,"h":29491.5,"l":29480,"c":29482,"v":7.603}
{"ts":1652517480000,"o":29482,"h":29482,"l":29481.5,"c":29481.5,"v":6.079}
{"ts":1652517540000,"o":29481.5,"h":29509.5,"l":29481.5,"c":29509,"v":23.29}
{"ts":1652517600000,"o":29509,"h":29509.5,"l":29491,"c":29499.5,"v":15.609}
{"ts":1652517660000,"o":29499.5,"h":29501,"l":29485,"c":29485,"v":6.592}
{"ts":1652517720000,"o":29485,"h":29491.5,"l":29482.5,"c":29482.5,"v":11.802}
{"ts":1652517780000,"o":29482.5,"h":29482.5,"l":29450,"c":29450,"v":74.044}
{"ts":1652517840000,"o":29450,"h":29459.5,"l":29450,"c":29453,"v":17.227}
{"ts":1652517900000,"o":29453,"h":29479.5,"l":29452.5,"c":29466,"v":22.067}
{"ts":1652517960000,"o":29466,"h":29475,"l":29460.5,"c":29465,"v":46.298}
{"ts":1652518020000,"o":29465,"h":29510,"l":29464.5,"c":29509.5,"v":40.306}
{"ts":1652518080000,"o":29509.5,"h":29540,"l":29509.5,"c":29521,"v":32.669}
{"ts":1652518140000,"o":29521,"h":29547.5,"l":29521,"c":29534,"v":45.105}
{"ts":1652518200000,"o":29534,"h":29534,"l":29511,"c":29511,"v":21.535}
{"ts":1652518260000,"o":29511,"h":29547.5,"l":29506.5,"c":29547.5,"v":28.162}
{"ts":1652518320000,"o":29547.5,"h":29547.5,"l":29536.5,"c":29536.5,"v":21.782}
{"ts":1652518380000,"o":29536.5,"h":29537,"l":29509.5,"c":29520,"v":52.272}
{"ts":1652518440000,"o":29520,"h":29529.5,"l":29516,"c":29524,"v":4.754}
{"ts":1652518500000,"o":29524,"h":29529.5,"l":29515,"c":29524.5,"v":28.597}
{"ts":1652518560000,"o":29524.5,"h":29527.5,"l":29524.5,"c":29527,"v":7.407}
{"ts":1652518620000,"o":29527,"h":29540,"l":29527,"c":29539.5,"v":15.936}
{"ts":1652518680000,"o":29539.5,"h":29539.5,"l":29534,"c":29538,"v":13.724}
{"ts":1652518740000,"o":29538,"h":29538,"l":29511,"c":29517,"v":22.851}
{"ts":1652518800000,"o":29517,"h":29517.5,"l":29505,"c":29505,"v":15.623}
{"ts":1652518860000,"o":29505,"h":29517.5,"l":29505,"c":29517.5,"v":11.617}
{"ts":1652518920000,"o":29517.5,"h":29529,"l":29515,"c":29515.5,"v":51.799}
{"ts":1652518980000,"o":29515.5,"h":29515.5,"l":29505.5,"c":29511,"v":11.26}
{"ts":1652519040000,"o":29511,"h":29511,"l":29501,"c":29502.5,"v":18.755}
{"ts":1652519100000,"o":29502.5,"h":29520,"l":29502,"c":29505,"v":24.332}
{"ts":1652519160000,"o":29505,"h":29529,"l":29505,"c":29523.5,"v":14.798}
{"ts":1652519220000,"o":29523.5,"h":29538,"l":29523.5,"c":29538,"v":29.047}
{"ts":1652519280000,"o":29538,"h":29540,"l":29530.5,"c":29540,"v":50.793}
{"ts":1652519340000,"o":29540,"h":29570,"l":29539.5,"c":29562,"v":103.549}
{"ts":1652519400000,"o":29562,"h":29562.5,"l":29542,"c":29542.5,"v":81.603}
{"ts":1652519460000,"o":29542.5,"h":29546,"l":29538,"c":29538,"v":16.973}
{"ts":1652519520000,"o":29538,"h":29538,"l":29529.5,"c":29529.5,"v":13.185}
{"ts":1652519580000,"o":29529.5,"h":29530,"l":29525.5,"c":29525.5,"v":7.687}
{"ts":1652519640000,"o":29525.5,"h":29534,"l":29515,"c":29525,"v":11.15}
{"ts":1652519700000,"o":29525,"h":29537,"l":29516.5,"c":29536.5,"v":9.753}
{"ts":1652519760000,"o":29536.5,"h":29548.5,"l":29536.5,"c":29548.5,"v":18.074}
{"ts":1652519820000,"o":29548.5,"h":29558,"l":29533.5,"c":29538,"v":98.6}
{"ts":1652519880000,"o":29538,"h":29546,"l":29537.5,"c":29546,"v":4.559}
{"ts":1652519940000,"o":29546,"h":29546,"l":29539,"c":29542.5,"v":10.513}
{"ts":1652520000000,"o":29542.5,"h":29542.5,"l":29542,"c":29542.5,"v":7.99}
{"ts":1652520060000,"o":29542.5,"h":29542.5,"l":29542,"c":29542,"v":6.362}
{"ts":1652520120000,"o":29542,"h":29542.5,"l":29542,"c":29542,"v":10.253}
{"ts":1652520180000,"o":29542,"h":29551,"l":29530,"c":29530.5,"v":28.165}
{"ts":1652520240000,"o":29530.5,"h":29530.5,"l":29523.5,"c":29523.5,"v":27.208}
{"ts":1652520300000,"o":29523.5,"h":29524,"l":29504.5,"c":29520.5,"v":53.301}
{"ts":1652520360000,"o":29520.5,"h":29520.5,"l":29501,"c":29501,"v":16.03}
{"ts":1652520420000,"o":29501,"h":29505.5,"l":29501,"c":29505,"v":17.056}
{"ts":1652520480000,"o":29505,"h":29505.5,"l":29501,"c":29501.5,"v":8.251}
{"ts":1652520540000,"o":29501.5,"h":29501.5,"l":29480,"c":29487,"v":58.099}
{"ts":1652520600000,"o":29487,"h":29487.5,"l":29452,"c":29452.5,"v":40.82}
{"ts":1652520660000,"o":29452.5,"h":29457,"l":29424.5,"c":29436.5,"v":113.86}
{"ts":1652520720000,"o":29436.5,"h":29457,"l":29425.5,"c":29453,"v":60.022}
{"ts":1652520780000,"o":29453,"h":29453,"l":29401.5,"c":29434.5,"v":160.129}
{"ts":1652520840000,"o":29434.5,"h":29441.5,"l":29425,"c":29431,"v":59.617}
{"ts":1652520900000,"o":29431,"h":29438.5,"l":29430.5,"c":29438,"v":41.437}
{"ts":1652520960000,"o":29438,"h":29438.5,"l":29427,"c":29427.5,"v":7.788}
{"ts":1652521020000,"o":29427.5,"h":29438,"l":29421,"c":29434,"v":90.67}
{"ts":1652521080000,"o":29434,"h":29434,"l":29420,"c":29420.5,"v":25.653}
{"ts":1652521140000,"o":29420.5,"h":29422,"l":29380,"c":29380,"v":87.867}
{"ts":1652521200000,"o":29380,"h":29389.5,"l":29361.5,"c":29385.5,"v":123.141}
{"ts":1652521260000,"o":29385.5,"h":29408.5,"l":29369.5,"c":29388.5,"v":55.354}
{"ts":1652521320000,"o":29388.5,"h":29400,"l":29388.5,"c":29390.5,"v":55.069}
{"ts":1652521380000,"o":29390.5,"h":29419.5,"l":29390,"c":29401.5,"v":48.943}
{"ts":1652521440000,"o":29401.5,"h":29412,"l":29401.5,"c":29408.5,"v":17.618}
{"ts":1652521500000,"o":29408.5,"h":29439,"l":29404.5,"c":29428,"v":42.836}
{"ts":1652521560000,"o":29428,"h":29440.5,"l":29420,"c":29440.5,"v":36.571}
{"ts":1652521620000,"o":29440.5,"h":29450,"l":29439,"c":29439,"v":66.059}
{"ts":1652521680000,"o":29439,"h":29439.5,"l":29404,"c":29404,"v":43.91}
{"ts":1652521740000,"o":29404,"h":29414,"l":29378,"c":29378,"v":84.683}
{"ts":1652521800000,"o":29378,"h":29405,"l":29370,"c":29405,"v":30.008}
{"ts":1652521860000,"o":29405,"h":29406,"l":29396.5,"c":29396.5,"v":11.079}
{"ts":1652521920000,"o":29396.5,"h":29408,"l":29374,"c":29408,"v":116.487}
{"ts":1652521980000,"o":29408,"h":29442,"l":29407.5,"c":29433,"v":42.38}
{"ts":1652522040000,"o":29433,"h":29433,"l":29419.5,"c":29425,"v":19.422}
{"ts":1652522100000,"o":29425,"h":29438,"l":29400,"c":29400,"v":14.002}
{"ts":1652522160000,"o":29400,"h":29404,"l":29387.5,"c":29397,"v":24.69}
{"ts":1652522220000,"o":29397,"h":29407,"l":29388,"c":29406.5,"v":14.528}
{"ts":1652522280000,"o":29406.5,"h":29461.5,"l":29406.5,"c":29438,"v":102.795}
{"ts":1652522340000,"o":29438,"h":29477.5,"l":29430.5,"c":29477.5,"v":33.164}
{"ts":1652522400000,"o":29477.5,"h":29477.5,"l":29450,"c":29453.5,"v":38.513}
{"ts":1652522460000,"o":29453.5,"h":29460,"l":29448,"c":29455.5,"v":14.99}
{"ts":1652522520000,"o":29455.5,"h":29456,"l":29439.5,"c":29440,"v":17.686}
{"ts":1652522580000,"o":29440,"h":29480,"l":29430.5,"c":29430.5,"v":107.425}
{"ts":1652522640000,"o":29430.5,"h":29431,"l":29416,"c":29416.5,"v":14.558}
{"ts":1652522700000,"o":29416.5,"h":29416.5,"l":29390.5,"c":29408,"v":71.711}
{"ts":1652522760000,"o":29408,"h":29423,"l":29408,"c":29423,"v":12.279}
{"ts":1652522820000,"o":29423,"h":29423,"l":29397.5,"c":29404,"v":13.506}
{"ts":1652522880000,"o":29404,"h":29437,"l":29404,"c":29423,"v":51.447}
{"ts":1652522940000,"o":29423,"h":29425.5,"l":29415,"c":29415.5,"v":12.525}
{"ts":1652523000000,"o":29415.5,"h":29435,"l":29415.5,"c":29429.5,"v":6.076}
{"ts":1652523060000,"o":29429.5,"h":29443,"l":29429.5,"c":29442.5,"v":17.108}
{"ts":1652523120000,"o":29442.5,"h":29443,"l":29430,"c":29430,"v":40.315}
{"ts":1652523180000,"o":29430,"h":29430.5,"l":29395,"c":29400.5,"v":22.104}
{"ts":1652523240000,"o":29400.5,"h":29411.5,"l":29400,"c":29408,"v":37.769}
{"ts":1652523300000,"o":29408,"h":29408.5,"l":29400,"c":29400,"v":9.35}
{"ts":1652523360000,"o":29400,"h":29400,"l":29375,"c":29375,"v":72.76}
{"ts":1652523420000,"o":29375,"h":29385.5,"l":29351,"c":29352,"v":46.269}
{"ts":1652523480000,"o":29352,"h":29374.5,"l":29352,"c":29374.5,"v":35.815}
{"ts":1652523540000,"o":29374.5,"h":29374.5,"l":29352.5,"c":29358,"v":23.411}
{"ts":1652523600000,"o":29358,"h":29373.5,"l":29358,"c":29368,"v":12.796}
{"ts":1652523660000,"o":29368,"h":29368,"l":29351.5,"c":29352,"v":28.346}
{"ts":1652523720000,"o":29352,"h":29355.5,"l":29334.5,"c":29337,"v":86.72}
{"ts":1652523780000,"o":29337,"h":29345.5,"l":29333.5,"c":29340.5,"v":27.601}
{"ts":1652523840000,"o":29340.5,"h":29370,"l":29323.5,"c":29362.5,"v":61.868}
{"ts":1652523900000,"o":29362.5,"h":29385,"l":29362.5,"c":29377,"v":38.754}
{"ts":1652523960000,"o":29377,"h":29407.5,"l":29376.5,"c":29407.5,"v":24.275}
{"ts":1652524020000,"o":29407.5,"h":29415.5,"l":29407,"c":29409.5,"v":21.424}
{"ts":1652524080000,"o":29409.5,"h":29409.5,"l":29385.5,"c":29395.5,"v":27.092}
{"ts":1652524140000,"o":29395.5,"h":29420,"l":29395,"c":29410,"v":24.165}
{"ts":1652524200000,"o":29410,"h":29435.5,"l":29410,"c":29429,"v":46.546}
{"ts":1652524260000,"o":29429,"h":29429,"l":29414.5,"c":29414.5,"v":54.325}
{"ts":1652524320000,"o":29414.5,"h":29414.5,"l":29372,"c":29372.5,"v":22.543}
{"ts":1652524380000,"o":29372.5,"h":29379.5,"l":29372,"c":29374.5,"v":15.855}
{"ts":1652524440000,"o":29374.5,"h":29398.5,"l":29374.5,"c":29398.5,"v":16.505}
{"ts":1652524500000,"o":29398.5,"h":29398.5,"l":29390,"c":29390.5,"v":6.642}
{"ts":1652524560000,"o":29390.5,"h":29410,"l":29390,"c":29409.5,"v":8.463}
{"ts":1652524620000,"o":29409.5,"h":29425,"l":29409.5,"c":29425,"v":29.18}
{"ts":1652524680000,"o":29425,"h":29429.5,"l":29407.5,"c":29407.5,"v":73.538}
{"ts":1652524740000,"o":29407.5,"h":29408,"l":29400,"c":29406.5,"v":4.325}
{"ts":1652524800000,"o":29406.5,"h":29406.5,"l":29390,"c":29390,"v":7.117}
{"ts":1652524860000,"o":29390,"h":29404,"l":29366,"c":29379,"v":29.661}
{"ts":1652524920000,"o":29379,"h":29379.5,"l":29350,"c":29362,"v":38.221}
{"ts":1652524980000,"o":29362,"h":29362.5,"l":29340,"c":29346.5,"v":47.786}
{"ts":1652525040000,"o":29346.5,"h":29350,"l":29346.5,"c":29350,"v":12.578}
{"ts":1652525100000,"o":29350,"h":29350,"l":29328,"c":29349.5,"v":77.644}
{"ts":1652525160000,"o":29349.5,"h":29349.5,"l":29331.5,"c":29348,"v":17.174}
{"ts":1652525220000,"o":29348,"h":29386.5,"l":29347.5,"c":29365,"v":78.321}
{"ts":1652525280000,"o":29365,"h":29379.5,"l":29352,"c":29360.5,"v":45.846}
{"ts":1652525340000,"o":29360.5,"h":29376,"l":29360,"c":29369,"v":7.044}
{"ts":1652525400000,"o":29369,"h":29369,"l":29350.5,"c":29350.5,"v":6.882}
{"ts":1652525460000,"o":29350.5,"h":29351,"l":29333,"c":29339.5,"v":55.498}
{"ts":1652525520000,"o":29339.5,"h":29339.5,"l":29326,"c":29326.5,"v":28.732}
{"ts":1652525580000,"o":29326.5,"h":29330.5,"l":29280,"c":29299,"v":240.074}
{"ts":1652525640000,"o":29299,"h":29305.5,"l":29235.5,"c":29262,"v":403.885}
{"ts":1652525700000,"o":29262,"h":29280,"l":29244.5,"c":29279.5,"v":64.904}
{"ts":1652525760000,"o":29279.5,"h":29280,"l":29249.5,"c":29258,"v":42.126}
{"ts":1652525820000,"o":29258,"h":29284,"l":29257.5,"c":29265,"v":63.982}
{"ts":1652525880000,"o":29265,"h":29327.5,"l":29265,"c":29327,"v":55.834}
{"ts":1652525940000,"o":29327,"h":29327.5,"l":29293.5,"c":29305.5,"v":34.384}
{"ts":1652526000000,"o":29305.5,"h":29321,"l":29273,"c":29273.5,"v":26.77}
{"ts":1652526060000,"o":29273.5,"h":29273.5,"l":29248,"c":29250,"v":39.072}
{"ts":1652526120000,"o":29250,"h":29279,"l":29250,"c":29263.5,"v":69.602}
{"ts":1652526180000,"o":29263.5,"h":29275,"l":29261.5,"c":29273.5,"v":14.996}
{"ts":1652526240000,"o":29273.5,"h":29319,"l":29273.5,"c":29305.5,"v":72.848}
{"ts":1652526300000,"o":29305.5,"h":29335,"l":29305,"c":29335,"v":36.343}
{"ts":1652526360000,"o":29335,"h":29350,"l":29320.5,"c":29350,"v":95.48}
{"ts":1652526420000,"o":29350,"h":29350,"l":29302,"c":29302.5,"v":97.891}
{"ts":1652526480000,"o":29302.5,"h":29302.5,"l":29270.5,"c":29281.5,"v":40.459}
{"ts":1652526540000,"o":29281.5,"h":29293.5,"l":29257.5,"c":29257.5,"v":31.045}
{"ts":1652526600000,"o":29257.5,"h":29268,"l":29221.5,"c":29228,"v":180.962}
{"ts":1652526660000,"o":29228,"h":29228,"l":29002,"c":29141.5,"v":1390.562}
{"ts":1652526720000,"o":29141.5,"h":29150,"l":29024,"c":29024,"v":446.581}
{"ts":1652526780000,"o":29024,"h":29116,"l":29024,"c":29049.5,"v":303.437}
{"ts":1652526840000,"o":29049.5,"h":29087.5,"l":29031,"c":29032,"v":135.676}
{"ts":1652526900000,"o":29032,"h":29098.5,"l":29028.5,"c":29087.5,"v":114.539}
{"ts":1652526960000,"o":29087.5,"h":29107.5,"l":29070,"c":29070,"v":112.938}
{"ts":1652527020000,"o":29070,"h":29093,"l":29050,"c":29050,"v":72.544}
{"ts":1652527080000,"o":29050,"h":29053,"l":29025.5,"c":29032,"v":101.042}
{"ts":1652527140000,"o":29032,"h":29059,"l":29009.5,"c":29053.5,"v":127.195}
{"ts":1652527200000,"o":29053.5,"h":29074.5,"l":29033,"c":29068,"v":68.845}
{"ts":1652527260000,"o":29068,"h":29133.5,"l":29068,"c":29118.5,"v":178.921}
{"ts":1652527320000,"o":29118.5,"h":29125.5,"l":29058,"c":29063.5,"v":83.889}
{"ts":1652527380000,"o":29063.5,"h":29088.5,"l":29015.5,"c":29020,"v":107.33}
{"ts":1652527440000,"o":29020,"h":29046.5,"l":29002,"c":29046.5,"v":78.68}
{"ts":1652527500000,"o":29046.5,"h":29065.5,"l":29014.5,"c":29016,"v":45.6}
{"ts":1652527560000,"o":29016,"h":29040,"l":28975,"c":28998.5,"v":218.47}
{"ts":1652527620000,"o":28998.5,"h":29012.5,"l":28974,"c":28976,"v":202.481}
{"ts":1652527680000,"o":28976,"h":28994.5,"l":28976,"c":28978,"v":63.498}
{"ts":1652527740000,"o":28978,"h":28978,"l":28891.5,"c":28900,"v":623.219}
{"ts":1652527800000,"o":28900,"h":28955,"l":28895.5,"c":28950.5,"v":135.049}
{"ts":1652527860000,"o":28950.5,"h":28950.5,"l":28869,"c":28889,"v":172.442}
{"ts":1652527920000,"o":28889,"h":28889.5,"l":28809,"c":28809,"v":411.469}
{"ts":1652527980000,"o":28809,"h":28865,"l":28809,"c":28831,"v":136.769}
{"ts":1652528040000,"o":28831,"h":28932,"l":28830.5,"c":28900,"v":271.494}
{"ts":1652528100000,"o":28900,"h":28962.5,"l":28900,"c":28962.5,"v":155.533}
{"ts":1652528160000,"o":28962.5,"h":28976,"l":28916,"c":28946,"v":245.04}
{"ts":1652528220000,"o":28946,"h":28981,"l":28946,"c":28980.5,"v":72.792}
{"ts":1652528280000,"o":28980.5,"h":29010,"l":28971,"c":28992.5,"v":310.559}
{"ts":1652528340000,"o":28992.5,"h":29030,"l":28956.5,"c":28974.5,"v":100.364}
{"ts":1652528400000,"o":28974.5,"h":28991,"l":28955,"c":28964.5,"v":47.247}
{"ts":1652528460000,"o":28964.5,"h":29010,"l":28964,"c":28991,"v":88.453}
{"ts":1652528520000,"o":28991,"h":28991,"l":28931,"c":28931.5,"v":82.39}
{"ts":1652528580000,"o":28931.5,"h":28931.5,"l":28874,"c":28907,"v":162.347}
{"ts":1652528640000,"o":28907,"h":28923.5,"l":28885,"c":28893.5,"v":74.742}
{"ts":1652528700000,"o":28893.5,"h":28958,"l":28888.5,"c":28945.5,"v":64.832}
{"ts":1652528760000,"o":28945.5,"h":28946,"l":28885,"c":28905.5,"v":103.03}
{"ts":1652528820000,"o":28905.5,"h":28930,"l":28892,"c":28911,"v":41.957}
{"ts":1652528880000,"o":28911,"h":28930,"l":28910.5,"c":28924.5,"v":21.549}
{"ts":1652528940000,"o":28924.5,"h":28965,"l":28924.5,"c":28964.5,"v":42.124}
{"ts":1652529000000,"o":28964.5,"h":28981.5,"l":28930.5,"c":28969.5,"v":79.872}
{"ts":1652529060000,"o":28969.5,"h":28999,"l":28956.5,"c":28999,"v":79.904}
{"ts":1652529120000,"o":28999,"h":29010,"l":28983.5,"c":28988,"v":134.383}
{"ts":1652529180000,"o":28988,"h":29006.5,"l":28975,"c":28975,"v":40.415}
{"ts":1652529240000,"o":28975,"h":28994.5,"l":28970,"c":28994,"v":26.714}
{"ts":1652529300000,"o":28994,"h":29060,"l":28994,"c":29041.5,"v":213.711}
{"ts":1652529360000,"o":29041.5,"h":29090,"l":29033.5,"c":29062.5,"v":127.55}
{"ts":1652529420000,"o":29062.5,"h":29091.5,"l":29046.5,"c":29091.5,"v":67.619}
{"ts":1652529480000,"o":29091.5,"h":29171.5,"l":29052.5,"c":29059,"v":283.949}
{"ts":1652529540000,"o":29059,"h":29059.5,"l":29045,"c":29059.5,"v":60.675}
{"ts":1652529600000,"o":29059.5,"h":29059.5,"l":29031.5,"c":29038,"v":73.801}
{"ts":1652529660000,"o":29038,"h":29043.5,"l":29021.5,"c":29037,"v":77.877}
{"ts":1652529720000,"o":29037,"h":29040,"l":28994.5,"c":29005,"v":58.132}
{"ts":1652529780000,"o":29005,"h":29025,"l":28998,"c":29024.5,"v":40.472}
{"ts":1652529840000,"o":29024.5,"h":29038,"l":29006.5,"c":29010,"v":24.98}
{"ts":1652529900000,"o":29010,"h":29010.5,"l":28980.5,"c":28981,"v":59.458}
{"ts":1652529960000,"o":28981,"h":29008,"l":28975.5,"c":29008,"v":52.672}
{"ts":1652530020000,"o":29008,"h":29059.5,"l":29007.5,"c":29059.5,"v":44.253}
{"ts":1652530080000,"o":29059.5,"h":29059.5,"l":29021.5,"c":29021.5,"v":38.343}
{"ts":1652530140000,"o":29021.5,"h":29044.5,"l":29010,"c":29031.5,"v":83.175}
{"ts":1652530200000,"o":29031.5,"h":29031.5,"l":28986.5,"c":28992.5,"v":25.773}
{"ts":1652530260000,"o":28992.5,"h":29000,"l":28975,"c":28977.5,"v":60.91}
{"ts":1652530320000,"o":28977.5,"h":28987,"l":28968,"c":28973,"v":34.281}
{"ts":1652530380000,"o":28973,"h":28987,"l":28970.5,"c":28971,"v":87.481}
{"ts":1652530440000,"o":28971,"h":29007.5,"l":28962,"c":28963,"v":54.662}
{"ts":1652530500000,"o":28963,"h":28982.5,"l":28960,"c":28975.5,"v":33.051}
{"ts":1652530560000,"o":28975.5,"h":28998.5,"l":28975.5,"c":28990.5,"v":26.825}
{"ts":1652530620000,"o":28990.5,"h":29000,"l":28990.5,"c":28997.5,"v":15.942}
{"ts":1652530680000,"o":28997.5,"h":28997.5,"l":28961,"c":28961,"v":29.164}
{"ts":1652530740000,"o":28961,"h":28961,"l":28933,"c":28940,"v":103.468}
{"ts":1652530800000,"o":28940,"h":28975,"l":28940,"c":28975,"v":92.546}
{"ts":1652530860000,"o":28975,"h":29024,"l":28974.5,"c":29024,"v":112.808}
{"ts":1652530920000,"o":29024,"h":29043.5,"l":29023,"c":29040,"v":40.484}
{"ts":1652530980000,"o":29040,"h":29065,"l":29040,"c":29056,"v":53.507}
{"ts":1652531040000,"o":29056,"h":29070,"l":29045.5,"c":29056,"v":75.032}
{"ts":1652531100000,"o":29056,"h":29110,"l":29056,"c":29107,"v":96.818}
{"ts":1652531160000,"o":29107,"h":29126,"l":29102,"c":29102,"v":56.507}
{"ts":1652531220000,"o":29102,"h":29122,"l":29074,"c":29122,"v":67.482}
{"ts":1652531280000,"o":29122,"h":29140.5,"l":29104,"c":29135,"v":84.799}
{"ts":1652531340000,"o":29135,"h":29179.5,"l":29134.5,"c":29155.5,"v":115.321}
{"ts":1652531400000,"o":29155.5,"h":29227,"l":29141,"c":29169.5,"v":212.511}
{"ts":1652531460000,"o":29169.5,"h":29245.5,"l":29150,"c":29229.5,"v":127.311}
{"ts":1652531520000,"o":29229.5,"h":29229.5,"l":29155,"c":29155.5,"v":146.749}
{"ts":1652531580000,"o":29155.5,"h":29155.5,"l":29115,"c":29115.5,"v":78.16}
{"ts":1652531640000,"o":29115.5,"h":29165,"l":29115.5,"c":29137.5,"v":51.75}
{"ts":1652531700000,"o":29137.5,"h":29138,"l":29120.5,"c":29120.5,"v":21.091}
{"ts":1652531760000,"o":29120.5,"h":29121,"l":29110,"c":29119.5,"v":27.291}
{"ts":1652531820000,"o":29119.5,"h":29120,"l":29110,"c":29117,"v":27.735}
{"ts":1652531880000,"o":29117,"h":29137,"l":29117,"c":29120.5,"v":36.777}
{"ts":1652531940000,"o":29120.5,"h":29145.5,"l":29117.5,"c":29145.5,"v":46.896}
{"ts":1652532000000,"o":29145.5,"h":29172.5,"l":29145,"c":29160,"v":27.654}
{"ts":1652532060000,"o":29160,"h":29180,"l":29143,"c":29145,"v":32.785}
{"ts":1652532120000,"o":29145,"h":29145,"l":29109.5,"c":29134,"v":33.137}
{"ts":1652532180000,"o":29134,"h":29134.5,"l":29103.5,"c":29108.5,"v":16.065}
{"ts":1652532240000,"o":29108.5,"h":29108.5,"l":29103.5,"c":29103.5,"v":23.414}
{"ts":1652532300000,"o":29103.5,"h":29135.5,"l":29100,"c":29107,"v":45.863}
{"ts":1652532360000,"o":29107,"h":29122,"l":29107,"c":29114.5,"v":25.062}
{"ts":1652532420000,"o":29114.5,"h":29130,"l":29114.5,"c":29123.5,"v":15.092}
{"ts":1652532480000,"o":29123.5,"h":29129,"l":29112.5,"c":29127.5,"v":22.493}
{"ts":1652532540000,"o":29127.5,"h":29129.5,"l":29121.5,"c":29129.5,"v":11.602}
{"ts":1652532600000,"o":29129.5,"h":29134.5,"l":29107,"c":29123.5,"v":50.16}
{"ts":1652532660000,"o":29123.5,"h":29123.5,"l":29098,"c":29117.5,"v":32.181}
{"ts":1652532720000,"o":29117.5,"h":29117.5,"l":29085,"c":29085.5,"v":32.195}
{"ts":1652532780000,"o":29085.5,"h":29108,"l":29080,"c":29093.5,"v":78.264}
{"ts":1652532840000,"o":29093.5,"h":29094,"l":29091,"c":29091,"v":7.077}
{"ts":1652532900000,"o":29091,"h":29091.5,"l":29079,"c":29079,"v":32.77}
{"ts":1652532960000,"o":29079,"h":29106,"l":29079,"c":29081,"v":65.267}
{"ts":1652533020000,"o":29081,"h":29081.5,"l":29047.5,"c":29066.5,"v":76.518}
{"ts":1652533080000,"o":29066.5,"h":29067,"l":29046,"c":29063,"v":44.054}
{"ts":1652533140000,"o":29063,"h":29079,"l":29033,"c":29079,"v":88.299}
{"ts":1652533200000,"o":29079,"h":29116,"l":29079,"c":29105.5,"v":62.336}
{"ts":1652533260000,"o":29105.5,"h":29141,"l":29105.5,"c":29124.5,"v":46.312}
{"ts":1652533320000,"o":29124.5,"h":29124.5,"l":29070.5,"c":29070.5,"v":48.209}
{"ts":1652533380000,"o":29070.5,"h":29070.5,"l":28980,"c":28994.5,"v":207.465}
{"ts":1652533440000,"o":28994.5,"h":29021,"l":28968.5,"c":28968.5,"v":105.723}
{"ts":1652533500000,"o":28968.5,"h":29012.5,"l":28968.5,"c":28996,"v":93.985}
{"ts":1652533560000,"o":28996,"h":29017.5,"l":28992.5,"c":29012,"v":27.049}
{"ts":1652533620000,"o":29012,"h":29020,"l":29005,"c":29005.5,"v":20.225}
{"ts":1652533680000,"o":29005.5,"h":29014.5,"l":28942,"c":28965,"v":63.351}
{"ts":1652533740000,"o":28965,"h":28978,"l":28901,"c":28906.5,"v":142.607}
{"ts":1652533800000,"o":28906.5,"h":28950,"l":28894,"c":28894,"v":118.065}
{"ts":1652533860000,"o":28894,"h":28940,"l":28848.5,"c":28940,"v":231.472}
{"ts":1652533920000,"o":28940,"h":28948.5,"l":28880,"c":28921,"v":89.416}
{"ts":1652533980000,"o":28921,"h":28942.5,"l":28882,"c":28932,"v":125.709}
{"ts":1652534040000,"o":28932,"h":28974,"l":28931.5,"c":28961,"v":84.42}
{"ts":1652534100000,"o":28961,"h":28986,"l":28930.5,"c":28930.5,"v":53.886}
{"ts":1652534160000,"o":28930.5,"h":28936.5,"l":28900.5,"c":28922,"v":55.09}
{"ts":1652534220000,"o":28922,"h":28925.5,"l":28836,"c":28839.5,"v":123.963}
{"ts":1652534280000,"o":28839.5,"h":28906.5,"l":28837.5,"c":28900.5,"v":47.845}
{"ts":1652534340000,"o":28900.5,"h":28936,"l":28900,"c":28935.5,"v":49.942}
{"ts":1652534400000,"o":28935.5,"h":28935.5,"l":28886,"c":28887,"v":54.341}
{"ts":1652534460000,"o":28887,"h":28889,"l":28872.5,"c":28886.5,"v":26.05}
{"ts":1652534520000,"o":28886.5,"h":28940,"l":28886.5,"c":28940,"v":43.754}
{"ts":1652534580000,"o":28940,"h":28970,"l":28939.5,"c":28961.5,"v":74.993}
{"ts":1652534640000,"o":28961.5,"h":28986.5,"l":28961.5,"c":28965,"v":52.266}
{"ts":1652534700000,"o":28965,"h":29023.5,"l":28964.5,"c":29010,"v":70.239}
{"ts":1652534760000,"o":29010,"h":29010.5,"l":28962,"c":28962.5,"v":60.654}
{"ts":1652534820000,"o":28962.5,"h":28968,"l":28962,"c":28962.5,"v":17.416}
{"ts":1652534880000,"o":28962.5,"h":28962.5,"l":28941,"c":28950.5,"v":17.077}
{"ts":1652534940000,"o":28950.5,"h":28963,"l":28949.5,"c":28950.5,"v":51.326}
{"ts":1652535000000,"o":28950.5,"h":28952,"l":28911.5,"c":28926,"v":44.751}
{"ts":1652535060000,"o":28926,"h":28935.5,"l":28907,"c":28908.5,"v":38.917}
{"ts":1652535120000,"o":28908.5,"h":28909,"l":28883,"c":28892.5,"v":40.149}
{"ts":1652535180000,"o":28892.5,"h":28979.5,"l":28892.5,"c":28979.5,"v":46.226}
{"ts":1652535240000,"o":28979.5,"h":28994.5,"l":28960,"c":28960,"v":60.339}
{"ts":1652535300000,"o":28960,"h":28960,"l":28880,"c":28899.5,"v":88.199}
{"ts":1652535360000,"o":28899.5,"h":28904.5,"l":28848.5,"c":28859,"v":128.261}
{"ts":1652535420000,"o":28859,"h":28889,"l":28859,"c":28867,"v":63.684}
{"ts":1652535480000,"o":28867,"h":28898.5,"l":28866.5,"c":28898.5,"v":33.372}
{"ts":1652535540000,"o":28898.5,"h":28898.5,"l":28846.5,"c":28857.5,"v":48.582}
{"ts":1652535600000,"o":28857.5,"h":28928.5,"l":28801,"c":28918.5,"v":296.396}
{"ts":1652535660000,"o":28918.5,"h":28919.5,"l":28880,"c":28888,"v":94.08}
{"ts":1652535720000,"o":28888,"h":28913,"l":28877,"c":28877.5,"v":48.087}
{"ts":1652535780000,"o":28877.5,"h":28880.5,"l":28851.5,"c":28875,"v":36.91}
{"ts":1652535840000,"o":28875,"h":28924.5,"l":28875,"c":28919.5,"v":36.735}
{"ts":1652535900000,"o":28919.5,"h":28955.5,"l":28908.5,"c":28916,"v":97.644}
{"ts":1652535960000,"o":28916,"h":28916,"l":28870,"c":28870,"v":34.241}
{"ts":1652536020000,"o":28870,"h":28889.5,"l":28851.5,"c":28852,"v":73.357}
{"ts":1652536080000,"o":28852,"h":28852,"l":28762.5,"c":28789,"v":477.583}
{"ts":1652536140000,"o":28789,"h":28873,"l":28789,"c":28863.5,"v":150.443}
{"ts":1652536200000,"o":28863.5,"h":28898,"l":28845,"c":28849,"v":128.681}
{"ts":1652536260000,"o":28849,"h":28849.5,"l":28818.5,"c":28844.5,"v":141.288}
{"ts":1652536320000,"o":28844.5,"h":28871,"l":28800,"c":28800,"v":100.508}
{"ts":1652536380000,"o":28800,"h":28831.5,"l":28800,"c":28828.5,"v":56.613}
{"ts":1652536440000,"o":28828.5,"h":28860,"l":28823,"c":28823,"v":40.583}
{"ts":1652536500000,"o":28823,"h":28861,"l":28823,"c":28847.5,"v":59.51}
{"ts":1652536560000,"o":28847.5,"h":28865.5,"l":28844.5,"c":28846.5,"v":37.479}
{"ts":1652536620000,"o":28846.5,"h":28870,"l":28846.5,"c":28864,"v":85.959}
{"ts":1652536680000,"o":28864,"h":28891.5,"l":28858,"c":28864.5,"v":83.043}
{"ts":1652536740000,"o":28864.5,"h":28864.5,"l":28821,"c":28821,"v":42.381}
{"ts":1652536800000,"o":28821,"h":28849,"l":28780,"c":28849,"v":51.17}
{"ts":1652536860000,"o":28849,"h":28851.5,"l":28817,"c":28823.5,"v":65.662}
{"ts":1652536920000,"o":28823.5,"h":28823.5,"l":28730,"c":28766,"v":220.654}
{"ts":1652536980000,"o":28766,"h":28793.5,"l":28761.5,"c":28761.5,"v":81.463}
{"ts":1652537040000,"o":28761.5,"h":28770,"l":28706,"c":28756,"v":212.884}
{"ts":1652537100000,"o":28756,"h":28756,"l":28630.5,"c":28704,"v":492.987}
{"ts":1652537160000,"o":28704,"h":28732.5,"l":28672,"c":28672,"v":167.723}
{"ts":1652537220000,"o":28672,"h":28700,"l":28660.5,"c":28675,"v":102.537}
{"ts":1652537280000,"o":28675,"h":28702.5,"l":28674.5,"c":28702.5,"v":88.17}
{"ts":1652537340000,"o":28702.5,"h":28770.5,"l":28702,"c":28769.5,"v":140.376}
{"ts":1652537400000,"o":28769.5,"h":28794.5,"l":28752.5,"c":28788,"v":224.172}
{"ts":1652537460000,"o":28788,"h":28798.5,"l":28719.5,"c":28733.5,"v":194.34}
{"ts":1652537520000,"o":28733.5,"h":28759.5,"l":28712,"c":28739,"v":143.283}
{"ts":1652537580000,"o":28739,"h":28755,"l":28729,"c":28740,"v":42.713}
{"ts":1652537640000,"o":28740,"h":28769.5,"l":28740,"c":28764,"v":57.947}
{"ts":1652537700000,"o":28764,"h":28792.5,"l":28763.5,"c":28792.5,"v":47.797}
{"ts":1652537760000,"o":28792.5,"h":28824.5,"l":28775.5,"c":28780.5,"v":122.746}
{"ts":1652537820000,"o":28780.5,"h":28814.5,"l":28780.5,"c":28804.5,"v":35.636}
{"ts":1652537880000,"o":28804.5,"h":28830,"l":28787.5,"c":28808.5,"v":120.558}
{"ts":1652537940000,"o":28808.5,"h":28815,"l":28787.5,"c":28787.5,"v":63.411}
{"ts":1652538000000,"o":28787.5,"h":28787.5,"l":28714,"c":28720,"v":60.072}
{"ts":1652538060000,"o":28720,"h":28770,"l":28719.5,"c":28769,"v":144.763}
{"ts":1652538120000,"o":28769,"h":28794,"l":28764,"c":28793.5,"v":57.298}
{"ts":1652538180000,"o":28793.5,"h":28812,"l":28787.5,"c":28812,"v":63.041}
{"ts":1652538240000,"o":28812,"h":28850,"l":28811.5,"c":28842,"v":242.38}
{"ts":1652538300000,"o":28842,"h":28842,"l":28807,"c":28812,"v":102.242}
{"ts":1652538360000,"o":28812,"h":28886,"l":28812,"c":28875,"v":154.295}
{"ts":1652538420000,"o":28875,"h":28875,"l":28845.5,"c":28853,"v":71.562}
{"ts":1652538480000,"o":28853,"h":28853.5,"l":28843,"c":28852,"v":61.616}
{"ts":1652538540000,"o":28852,"h":28877,"l":28848.5,"c":28877,"v":18.469}
{"ts":1652538600000,"o":28877,"h":28883.5,"l":28840.5,"c":28842.5,"v":60.754}
{"ts":1652538660000,"o":28842.5,"h":28861.5,"l":28840,"c":28840.5,"v":19.931}
{"ts":1652538720000,"o":28840.5,"h":28850,"l":28796,"c":28839.5,"v":111.352}
{"ts":1652538780000,"o":28839.5,"h":28840,"l":28814.5,"c":28827.5,"v":14.877}
{"ts":1652538840000,"o":28827.5,"h":28827.5,"l":28803,"c":28823.5,"v":39.039}
{"ts":1652538900000,"o":28823.5,"h":28849.5,"l":28823.5,"c":28834.5,"v":31.634}
{"ts":1652538960000,"o":28834.5,"h":28834.5,"l":28809,"c":28820.5,"v":26.552}
{"ts":1652539020000,"o":28820.5,"h":28843.5,"l":28816.5,"c":28843.5,"v":12.511}
{"ts":1652539080000,"o":28843.5,"h":28859.5,"l":28827,"c":28859.5,"v":58.246}
{"ts":1652539140000,"o":28859.5,"h":28869,"l":28842.5,"c":28866,"v":50.232}
{"ts":1652539200000,"o":28866,"h":28866.5,"l":28839.5,"c":28842.5,"v":43.727}
{"ts":1652539260000,"o":28842.5,"h":28856,"l":28831.5,"c":28839.5,"v":28.175}
{"ts":1652539320000,"o":28839.5,"h":28851,"l":28839,"c":28851,"v":11.319}
{"ts":1652539380000,"o":28851,"h":28940,"l":28850.5,"c":28919.5,"v":265.649}
{"ts":1652539440000,"o":28919.5,"h":28975,"l":28910.5,"c":28912,"v":196.963}
{"ts":1652539500000,"o":28912,"h":28914.5,"l":28872,"c":28872,"v":76.312}
{"ts":1652539560000,"o":28872,"h":28899,"l":28872,"c":28874,"v":85.933}
{"ts":1652539620000,"o":28874,"h":28885,"l":28871,"c":28871,"v":36.956}
{"ts":1652539680000,"o":28871,"h":28871.5,"l":28825,"c":28839.5,"v":89.881}
{"ts":1652539740000,"o":28839.5,"h":28839.5,"l":28821,"c":28821.5,"v":34.12}
{"ts":1652539800000,"o":28821.5,"h":28821.5,"l":28805.5,"c":28821,"v":55.092}
{"ts":1652539860000,"o":28821,"h":28854,"l":28820.5,"c":28853.5,"v":61.587}
{"ts":1652539920000,"o":28853.5,"h":28853.5,"l":28834.5,"c":28839.5,"v":14.95}
{"ts":1652539980000,"o":28839.5,"h":28862.5,"l":28839,"c":28861,"v":32.979}
{"ts":1652540040000,"o":28861,"h":28861,"l":28833,"c":28846.5,"v":31.412}
{"ts":1652540100000,"o":28846.5,"h":28859.5,"l":28837,"c":28852.5,"v":27.173}
{"ts":1652540160000,"o":28852.5,"h":28866,"l":28842,"c":28866,"v":17.76}
{"ts":1652540220000,"o":28866,"h":28881,"l":28850.5,"c":28851,"v":17.671}
{"ts":1652540280000,"o":28851,"h":28870,"l":28847.5,"c":28870,"v":15.941}
{"ts":1652540340000,"o":28870,"h":28920,"l":28870,"c":28920,"v":62.133}
{"ts":1652540400000,"o":28920,"h":28929,"l":28904,"c":28909,"v":63.396}
{"ts":1652540460000,"o":28909,"h":28929.5,"l":28909,"c":28923.5,"v":18.548}
{"ts":1652540520000,"o":28923.5,"h":28923.5,"l":28888,"c":28888,"v":71.201}
{"ts":1652540580000,"o":28888,"h":28909.5,"l":28888,"c":28909.5,"v":17.972}
{"ts":1652540640000,"o":28909.5,"h":28930,"l":28909,"c":28930,"v":54.92}
{"ts":1652540700000,"o":28930,"h":28960,"l":28929.5,"c":28960,"v":65.136}
{"ts":1652540760000,"o":28960,"h":28964,"l":28921,"c":28921,"v":63.93}
{"ts":1652540820000,"o":28921,"h":29024.5,"l":28910,"c":29002.5,"v":351.838}
{"ts":1652540880000,"o":29002.5,"h":29040,"l":28982.5,"c":29014.5,"v":373.875}
{"ts":1652540940000,"o":29014.5,"h":29015,"l":28990,"c":29008.5,"v":77.548}
{"ts":1652541000000,"o":29008.5,"h":29019.5,"l":28990,"c":28990,"v":43.98}
{"ts":1652541060000,"o":28990,"h":28992,"l":28963.5,"c":28964,"v":50.07}
{"ts":1652541120000,"o":28964,"h":29025,"l":28963.5,"c":29025,"v":38.511}
{"ts":1652541180000,"o":29025,"h":29082,"l":29020,"c":29046.5,"v":165.895}
{"ts":1652541240000,"o":29046.5,"h":29047,"l":29002,"c":29006,"v":51.509}
{"ts":1652541300000,"o":29006,"h":29006.5,"l":28984.5,"c":28984.5,"v":96.287}
{"ts":1652541360000,"o":28984.5,"h":28985,"l":28970.5,"c":28974.5,"v":29.957}
{"ts":1652541420000,"o":28974.5,"h":29036,"l":28974.5,"c":29012,"v":57.416}
{"ts":1652541480000,"o":29012,"h":29012.5,"l":28980.5,"c":29000,"v":31.427}
{"ts":1652541540000,"o":29000,"h":29000,"l":28948,"c":28948,"v":38.647}
{"ts":1652541600000,"o":28948,"h":28948.5,"l":28910.5,"c":28910.5,"v":74.656}
{"ts":1652541660000,"o":28910.5,"h":28943.5,"l":28910.5,"c":28920.5,"v":41.605}
{"ts":1652541720000,"o":28920.5,"h":28940,"l":28919,"c":28932,"v":45.185}
{"ts":1652541780000,"o":28932,"h":28946,"l":28932,"c":28934.5,"v":20.239}
{"ts":1652541840000,"o":28934.5,"h":28951.5,"l":28920,"c":28945,"v":26.754}
{"ts":1652541900000,"o":28945,"h":28975,"l":28931.5,"c":28974.5,"v":42.414}
{"ts":1652541960000,"o":28974.5,"h":28974.5,"l":28937.5,"c":28947,"v":29.76}
{"ts":1652542020000,"o":28947,"h":28960,"l":28931,"c":28952,"v":26.197}
{"ts":1652542080000,"o":28952,"h":28952.5,"l":28925.5,"c":28925.5,"v":12.059}
{"ts":1652542140000,"o":28925.5,"h":28925.5,"l":28910,"c":28915,"v":29.947}
{"ts":1652542200000,"o":28915,"h":28923,"l":28915,"c":28923,"v":22.259}
{"ts":1652542260000,"o":28923,"h":28929.5,"l":28900,"c":28900,"v":23.573}
{"ts":1652542320000,"o":28900,"h":28900.5,"l":28842,"c":28842,"v":123.084}
{"ts":1652542380000,"o":28842,"h":28867.5,"l":28836,"c":28850.5,"v":62.425}
{"ts":1652542440000,"o":28850.5,"h":28889,"l":28850,"c":28888.5,"v":16.729}
{"ts":1652542500000,"o":28888.5,"h":28889,"l":28856.5,"c":28857,"v":40.384}
{"ts":1652542560000,"o":28857,"h":28862.5,"l":28844.5,"c":28850.5,"v":75.945}
{"ts":1652542620000,"o":28850.5,"h":28853,"l":28833.5,"c":28844,"v":26.961}
{"ts":1652542680000,"o":28844,"h":28873.5,"l":28844,"c":28845,"v":50.539}
{"ts":1652542740000,"o":28845,"h":28859,"l":28845,"c":28849,"v":16.323}
{"ts":1652542800000,"o":28849,"h":28849.5,"l":28824.5,"c":28824.5,"v":32.79}
{"ts":1652542860000,"o":28824.5,"h":28844,"l":28824.5,"c":28843.5,"v":71.363}
{"ts":1652542920000,"o":28843.5,"h":28849.5,"l":28788.5,"c":28801.5,"v":195.179}
{"ts":1652542980000,"o":28801.5,"h":28801.5,"l":28767.5,"c":28782,"v":79.917}
{"ts":1652543040000,"o":28782,"h":28782,"l":28755,"c":28755,"v":53.046}
{"ts":1652543100000,"o":28755,"h":28795,"l":28755,"c":28789.5,"v":42.18}
{"ts":1652543160000,"o":28789.5,"h":28814.5,"l":28785.5,"c":28795,"v":49.602}
{"ts":1652543220000,"o":28795,"h":28795,"l":28772.5,"c":28776.5,"v":42.688}
{"ts":1652543280000,"o":28776.5,"h":28799.5,"l":28774,"c":28799,"v":22.371}
{"ts":1652543340000,"o":28799,"h":28825,"l":28768,"c":28768,"v":74.371}
{"ts":1652543400000,"o":28768,"h":28825,"l":28768,"c":28805,"v":28.235}
{"ts":1652543460000,"o":28805,"h":28844,"l":28805,"c":28823.5,"v":33.214}
{"ts":1652543520000,"o":28823.5,"h":28830.5,"l":28769,"c":28772.5,"v":53.074}
{"ts":1652543580000,"o":28772.5,"h":28789,"l":28769,"c":28788.5,"v":33.483}
{"ts":1652543640000,"o":28788.5,"h":28802.5,"l":28780.5,"c":28802.5,"v":15.619}
{"ts":1652543700000,"o":28802.5,"h":28837,"l":28802,"c":28827,"v":43.369}
{"ts":1652543760000,"o":28827,"h":28827,"l":28762.5,"c":28782.5,"v":38.115}
{"ts":1652543820000,"o":28782.5,"h":28833.5,"l":28775.5,"c":28820.5,"v":67.488}
{"ts":1652543880000,"o":28820.5,"h":28822.5,"l":28804,"c":28814,"v":23.17}
{"ts":1652543940000,"o":28814,"h":28820,"l":28811,"c":28812,"v":21.172}
{"ts":1652544000000,"o":28812,"h":28846,"l":28804.5,"c":28837.5,"v":114.938}
{"ts":1652544060000,"o":28837.5,"h":28848.5,"l":28837.5,"c":28848.5,"v":22.911}
{"ts":1652544120000,"o":28848.5,"h":28854,"l":28828,"c":28848.5,"v":63.69}
{"ts":1652544180000,"o":28848.5,"h":28848.5,"l":28816,"c":28827.5,"v":54.887}
{"ts":1652544240000,"o":28827.5,"h":28827.5,"l":28822,"c":28822,"v":6.938}
{"ts":1652544300000,"o":28822,"h":28829.5,"l":28821.5,"c":28821.5,"v":15.096}
{"ts":1652544360000,"o":28821.5,"h":28835,"l":28821.5,"c":28830.5,"v":19.152}
{"ts":1652544420000,"o":28830.5,"h":28835,"l":28822,"c":28835,"v":3.822}
{"ts":1652544480000,"o":28835,"h":28835,"l":28810,"c":28810,"v":21.774}
{"ts":1652544540000,"o":28810,"h":28810,"l":28769.5,"c":28774.5,"v":79.035}
{"ts":1652544600000,"o":28774.5,"h":28783.5,"l":28723,"c":28732.5,"v":171.802}
{"ts":1652544660000,"o":28732.5,"h":28757.5,"l":28670,"c":28699,"v":394.479}
{"ts":1652544720000,"o":28699,"h":28737.5,"l":28597.5,"c":28720.5,"v":477.913}
{"ts":1652544780000,"o":28720.5,"h":28778.5,"l":28704,"c":28775.5,"v":170.2}
{"ts":1652544840000,"o":28775.5,"h":28889,"l":28765.5,"c":28880,"v":292.356}
{"ts":1652544900000,"o":28880,"h":28955,"l":28842,"c":28920.5,"v":340.63}
{"ts":1652544960000,"o":28920.5,"h":28921.5,"l":28876.5,"c":28888,"v":152.34}
{"ts":1652545020000,"o":28888,"h":28888,"l":28837.5,"c":28856.5,"v":83.4}
{"ts":1652545080000,"o":28856.5,"h":28942.5,"l":28856,"c":28942,"v":77.755}
{"ts":1652545140000,"o":28942,"h":28972,"l":28914.5,"c":28923.5,"v":173.169}
{"ts":1652545200000,"o":28923.5,"h":28996,"l":28923,"c":28995.5,"v":161.072}
{"ts":1652545260000,"o":28995.5,"h":29058,"l":28972.5,"c":29047.5,"v":308.006}
{"ts":1652545320000,"o":29047.5,"h":29053,"l":28953.5,"c":28987.5,"v":161.964}
{"ts":1652545380000,"o":28987.5,"h":28988.5,"l":28961.5,"c":28983.5,"v":32.936}
{"ts":1652545440000,"o":28983.5,"h":29037,"l":28976.5,"c":29005.5,"v":109.764}
{"ts":1652545500000,"o":29005.5,"h":29005.5,"l":28960,"c":28988.5,"v":97.316}
{"ts":1652545560000,"o":28988.5,"h":28989,"l":28958,"c":28965,"v":86.071}
{"ts":1652545620000,"o":28965,"h":28969.5,"l":28920.5,"c":28955,"v":82.2}
{"ts":1652545680000,"o":28955,"h":28959.5,"l":28942,"c":28950.5,"v":56.244}
{"ts":1652545740000,"o":28950.5,"h":28954.5,"l":28950,"c":28952,"v":16.749}
{"ts":1652545800000,"o":28952,"h":28997.5,"l":28952,"c":28997.5,"v":61.065}
{"ts":1652545860000,"o":28997.5,"h":29047.5,"l":28997.5,"c":29045,"v":177.948}
{"ts":1652545920000,"o":29045,"h":29057.5,"l":29022.5,"c":29050,"v":55.921}
{"ts":1652545980000,"o":29050,"h":29050,"l":29033.5,"c":29048.5,"v":45.123}
{"ts":1652546040000,"o":29048.5,"h":29130,"l":29048.5,"c":29121.5,"v":246.701}
{"ts":1652546100000,"o":29121.5,"h":29121.5,"l":29085,"c":29106,"v":84.878}
{"ts":1652546160000,"o":29106,"h":29130,"l":29089.5,"c":29115,"v":82.664}
{"ts":1652546220000,"o":29115,"h":29148,"l":29104,"c":29135.5,"v":106.09}
{"ts":1652546280000,"o":29135.5,"h":29145,"l":29114.5,"c":29114.5,"v":62.411}
{"ts":1652546340000,"o":29114.5,"h":29120,"l":29101,"c":29101,"v":43.863}
{"ts":1652546400000,"o":29101,"h":29101.5,"l":29046,"c":29072.5,"v":112.277}
{"ts":1652546460000,"o":29072.5,"h":29072.5,"l":29043,"c":29067.5,"v":82.028}
{"ts":1652546520000,"o":29067.5,"h":29079,"l":29052.5,"c":29052.5,"v":29.132}
{"ts":1652546580000,"o":29052.5,"h":29096,"l":29050,"c":29071.5,"v":31.569}
{"ts":1652546640000,"o":29071.5,"h":29137.5,"l":29071,"c":29123,"v":93.359}
{"ts":1652546700000,"o":29123,"h":29129.5,"l":29111,"c":29111,"v":34.19}
{"ts":1652546760000,"o":29111,"h":29120,"l":29100.5,"c":29120,"v":22.161}
{"ts":1652546820000,"o":29120,"h":29212,"l":29119.5,"c":29206.5,"v":300.085}
{"ts":1652546880000,"o":29206.5,"h":29212,"l":29138.5,"c":29145,"v":91.851}
{"ts":1652546940000,"o":29145,"h":29473,"l":29144.5,"c":29374,"v":1400.617}
{"ts":1652547000000,"o":29374,"h":29503.5,"l":29326,"c":29420.5,"v":837.928}
{"ts":1652547060000,"o":29420.5,"h":29655,"l":29420.5,"c":29489,"v":1180.257}
{"ts":1652547120000,"o":29489,"h":29570.5,"l":29478,"c":29538,"v":427.266}
{"ts":1652547180000,"o":29538,"h":29590,"l":29481,"c":29482.5,"v":250.475}
{"ts":1652547240000,"o":29482.5,"h":29540.5,"l":29456,"c":29461,"v":176.01}
{"ts":1652547300000,"o":29461,"h":29473,"l":29388,"c":29404,"v":340.58}
{"ts":1652547360000,"o":29404,"h":29404.5,"l":29344,"c":29349.5,"v":197.797}
{"ts":1652547420000,"o":29349.5,"h":29426,"l":29320,"c":29422.5,"v":297.917}
{"ts":1652547480000,"o":29422.5,"h":29422.5,"l":29362,"c":29371,"v":51.766}
{"ts":1652547540000,"o":29371,"h":29371.5,"l":29291.5,"c":29329.5,"v":128.949}
{"ts":1652547600000,"o":29329.5,"h":29336.5,"l":29280,"c":29280.5,"v":242.878}
{"ts":1652547660000,"o":29280.5,"h":29295,"l":29271,"c":29271.5,"v":120.641}
{"ts":1652547720000,"o":29271.5,"h":29294.5,"l":29256,"c":29266,"v":147.235}
{"ts":1652547780000,"o":29266,"h":29300,"l":29222.5,"c":29300,"v":250.186}
{"ts":1652547840000,"o":29300,"h":29304,"l":29270.5,"c":29270.5,"v":74.112}
{"ts":1652547900000,"o":29270.5,"h":29364,"l":29270.5,"c":29342.5,"v":153.642}
{"ts":1652547960000,"o":29342.5,"h":29342.5,"l":29310,"c":29314.5,"v":80.06}
{"ts":1652548020000,"o":29314.5,"h":29392.5,"l":29307.5,"c":29383.5,"v":146.933}
{"ts":1652548080000,"o":29383.5,"h":29387,"l":29346.5,"c":29368.5,"v":78.605}
{"ts":1652548140000,"o":29368.5,"h":29400,"l":29360.5,"c":29398.5,"v":55.079}
{"ts":1652548200000,"o":29398.5,"h":29473.5,"l":29398,"c":29443.5,"v":262.981}
{"ts":1652548260000,"o":29443.5,"h":29463.5,"l":29412.5,"c":29412.5,"v":82.28}
{"ts":1652548320000,"o":29412.5,"h":29413,"l":29410,"c":29412.5,"v":49.826}
{"ts":1652548380000,"o":29412.5,"h":29438,"l":29403.5,"c":29403.5,"v":60.58}
{"ts":1652548440000,"o":29403.5,"h":29403.5,"l":29330,"c":29340,"v":225.277}
{"ts":1652548500000,"o":29340,"h":29365,"l":29309.5,"c":29365,"v":97.159}
{"ts":1652548560000,"o":29365,"h":29427,"l":29364.5,"c":29399.5,"v":118.234}
{"ts":1652548620000,"o":29399.5,"h":29449.5,"l":29399.5,"c":29443,"v":78.196}
{"ts":1652548680000,"o":29443,"h":29448,"l":29427.5,"c":29448,"v":24.753}
{"ts":1652548740000,"o":29448,"h":29452.5,"l":29423,"c":29434.5,"v":53.468}
{"ts":1652548800000,"o":29434.5,"h":29586,"l":29434.5,"c":29494,"v":486.647}
{"ts":1652548860000,"o":29494,"h":29511,"l":29463,"c":29482.5,"v":143.6}
{"ts":1652548920000,"o":29482.5,"h":29541.5,"l":29482.5,"c":29500.5,"v":122.896}
{"ts":1652548980000,"o":29500.5,"h":29500.5,"l":29470,"c":29475,"v":35.133}
{"ts":1652549040000,"o":29475,"h":29475,"l":29435,"c":29445,"v":47.482}
{"ts":1652549100000,"o":29445,"h":29475.5,"l":29417,"c":29435.5,"v":171.984}
{"ts":1652549160000,"o":29435.5,"h":29511,"l":29426.5,"c":29491,"v":95.716}
{"ts":1652549220000,"o":29491,"h":29495.5,"l":29466.5,"c":29475.5,"v":32.444}
{"ts":1652549280000,"o":29475.5,"h":29493,"l":29475,"c":29490.5,"v":43.234}
{"ts":1652549340000,"o":29490.5,"h":29493.5,"l":29485.5,"c":29490,"v":26.445}
{"ts":1652549400000,"o":29490,"h":29495,"l":29416.5,"c":29443,"v":72.03}
{"ts":1652549460000,"o":29443,"h":29443,"l":29416.5,"c":29416.5,"v":18.181}
{"ts":1652549520000,"o":29416.5,"h":29423,"l":29396,"c":29396.5,"v":44.663}
{"ts":1652549580000,"o":29396.5,"h":29429.5,"l":29390,"c":29411,"v":62.413}
{"ts":1652549640000,"o":29411,"h":29419.5,"l":29402.5,"c":29403,"v":22.029}
{"ts":1652549700000,"o":29403,"h":29403,"l":29390,"c":29390.5,"v":36.269}
{"ts":1652549760000,"o":29390.5,"h":29390.5,"l":29362,"c":29365.5,"v":106.795}
{"ts":1652549820000,"o":29365.5,"h":29366,"l":29326,"c":29338,"v":154.144}
{"ts":1652549880000,"o":29338,"h":29353,"l":29308,"c":29340,"v":127.055}
{"ts":1652549940000,"o":29340,"h":29368,"l":29319.5,"c":29367.5,"v":76.81}
{"ts":1652550000000,"o":29367.5,"h":29394.5,"l":29356.5,"c":29394.5,"v":22.975}
{"ts":1652550060000,"o":29394.5,"h":29425,"l":29392.5,"c":29393.5,"v":54.615}
{"ts":1652550120000,"o":29393.5,"h":29394,"l":29385,"c":29394,"v":60.529}
{"ts":1652550180000,"o":29394,"h":29435.5,"l":29393.5,"c":29403.5,"v":61.286}
{"ts":1652550240000,"o":29403.5,"h":29403.5,"l":29364.5,"c":29378,"v":34.462}
{"ts":1652550300000,"o":29378,"h":29435.5,"l":29377.5,"c":29409.5,"v":53.808}
{"ts":1652550360000,"o":29409.5,"h":29435,"l":29404.5,"c":29432,"v":34.155}
{"ts":1652550420000,"o":29432,"h":29500,"l":29432,"c":29499.5,"v":158.255}
{"ts":1652550480000,"o":29499.5,"h":29507.5,"l":29483.5,"c":29484,"v":52.918}
{"ts":1652550540000,"o":29484,"h":29531,"l":29484,"c":29531,"v":30.68}
{"ts":1652550600000,"o":29531,"h":29546,"l":29508,"c":29532.5,"v":135.951}
{"ts":1652550660000,"o":29532.5,"h":29536.5,"l":29520,"c":29532.5,"v":67.341}
{"ts":1652550720000,"o":29532.5,"h":29538,"l":29504.5,"c":29535,"v":75.089}
{"ts":1652550780000,"o":29535,"h":29535.5,"l":29467.5,"c":29467.5,"v":123.625}
{"ts":1652550840000,"o":29467.5,"h":29490.5,"l":29458.5,"c":29471,"v":61.384}
{"ts":1652550900000,"o":29471,"h":29516,"l":29471,"c":29506.5,"v":94.754}
{"ts":1652550960000,"o":29506.5,"h":29517.5,"l":29500.5,"c":29517.5,"v":36.382}
{"ts":1652551020000,"o":29517.5,"h":29517.5,"l":29493,"c":29493,"v":53.333}
{"ts":1652551080000,"o":29493,"h":29556.5,"l":29493,"c":29546,"v":62.81}
{"ts":1652551140000,"o":29546,"h":29600,"l":29537.5,"c":29584.5,"v":161.611}
{"ts":1652551200000,"o":29584.5,"h":29638.5,"l":29573.5,"c":29573.5,"v":222.365}
{"ts":1652551260000,"o":29573.5,"h":29601,"l":29546,"c":29600,"v":148.226}
{"ts":1652551320000,"o":29600,"h":29636.5,"l":29600,"c":29622.5,"v":215.457}
{"ts":1652551380000,"o":29622.5,"h":29727,"l":29618,"c":29700,"v":403.497}
{"ts":1652551440000,"o":29700,"h":29750,"l":29626,"c":29626,"v":230.772}
{"ts":1652551500000,"o":29626,"h":29646,"l":29547.5,"c":29555,"v":141.165}
{"ts":1652551560000,"o":29555,"h":29611.5,"l":29554.5,"c":29570,"v":133.088}
{"ts":1652551620000,"o":29570,"h":29582,"l":29560,"c":29571.5,"v":60.895}
{"ts":1652551680000,"o":29571.5,"h":29596,"l":29571.5,"c":29586.5,"v":52.698}
{"ts":1652551740000,"o":29586.5,"h":29676,"l":29560,"c":29642.5,"v":185.089}
{"ts":1652551800000,"o":29642.5,"h":29750,"l":29621.5,"c":29700.5,"v":218.528}
{"ts":1652551860000,"o":29700.5,"h":29753,"l":29700,"c":29718.5,"v":219.229}
{"ts":1652551920000,"o":29718.5,"h":29753.5,"l":29688,"c":29709.5,"v":253.886}
{"ts":1652551980000,"o":29709.5,"h":29798,"l":29709.5,"c":29778.5,"v":239.393}
{"ts":1652552040000,"o":29778.5,"h":29860,"l":29746.5,"c":29790.5,"v":385.426}
{"ts":1652552100000,"o":29790.5,"h":29850,"l":29754,"c":29829.5,"v":224.657}
{"ts":1652552160000,"o":29829.5,"h":29848,"l":29785.5,"c":29799,"v":182.399}
{"ts":1652552220000,"o":29799,"h":29819,"l":29733,"c":29803.5,"v":210.577}
{"ts":1652552280000,"o":29803.5,"h":29888,"l":29797,"c":29860,"v":213.782}
{"ts":1652552340000,"o":29860,"h":29915,"l":29855.5,"c":29890,"v":318.12}
{"ts":1652552400000,"o":29890,"h":29890.5,"l":29798.5,"c":29860,"v":257.083}
{"ts":1652552460000,"o":29860,"h":29882.5,"l":29814,"c":29824.5,"v":72.217}
{"ts":1652552520000,"o":29824.5,"h":29824.5,"l":29786.5,"c":29801.5,"v":50.201}
{"ts":1652552580000,"o":29801.5,"h":29801.5,"l":29765,"c":29788,"v":63.427}
{"ts":1652552640000,"o":29788,"h":29854.5,"l":29787.5,"c":29816,"v":108.044}
{"ts":1652552700000,"o":29816,"h":29826.5,"l":29735,"c":29735,"v":258.995}
{"ts":1652552760000,"o":29735,"h":29756,"l":29694,"c":29726,"v":159.456}
{"ts":1652552820000,"o":29726,"h":29782.5,"l":29704,"c":29729.5,"v":180.592}
{"ts":1652552880000,"o":29729.5,"h":29763,"l":29729.5,"c":29738.5,"v":32.984}
{"ts":1652552940000,"o":29738.5,"h":29739.5,"l":29716.5,"c":29730.5,"v":22.384}
{"ts":1652553000000,"o":29730.5,"h":29730.5,"l":29702.5,"c":29719,"v":67.242}
{"ts":1652553060000,"o":29719,"h":29766,"l":29701,"c":29750,"v":68.801}
{"ts":1652553120000,"o":29750,"h":29765.5,"l":29748.5,"c":29750.5,"v":44.457}
{"ts":1652553180000,"o":29750.5,"h":29750.5,"l":29628.5,"c":29653.5,"v":191.925}
{"ts":1652553240000,"o":29653.5,"h":29683.5,"l":29612.5,"c":29644,"v":156.604}
{"ts":1652553300000,"o":29644,"h":29690.5,"l":29642.5,"c":29642.5,"v":106.248}
{"ts":1652553360000,"o":29642.5,"h":29647,"l":29623.5,"c":29623.5,"v":52.346}
{"ts":1652553420000,"o":29623.5,"h":29641,"l":29549.5,"c":29560,"v":289.255}
{"ts":1652553480000,"o":29560,"h":29632,"l":29550,"c":29590.5,"v":169.131}
{"ts":1652553540000,"o":29590.5,"h":29590.5,"l":29555,"c":29560,"v":119.546}
{"ts":1652553600000,"o":29560,"h":29575,"l":29534,"c":29546.5,"v":155.324}
{"ts":1652553660000,"o":29546.5,"h":29565.5,"l":29538.5,"c":29542,"v":45.365}
{"ts":1652553720000,"o":29542,"h":29606.5,"l":29542,"c":29585,"v":58.243}
{"ts":1652553780000,"o":29585,"h":29593,"l":29580,"c":29580.5,"v":21.038}
{"ts":1652553840000,"o":29580.5,"h":29600,"l":29565,"c":29599.5,"v":33.649}
{"ts":1652553900000,"o":29599.5,"h":29599.5,"l":29515,"c":29519,"v":65.955}
{"ts":1652553960000,"o":29519,"h":29566,"l":29519,"c":29549.5,"v":54.935}
{"ts":1652554020000,"o":29549.5,"h":29563,"l":29549.5,"c":29556.5,"v":44.61}
{"ts":1652554080000,"o":29556.5,"h":29565.5,"l":29543.5,"c":29544,"v":28.094}
{"ts":1652554140000,"o":29544,"h":29544,"l":29510,"c":29510,"v":75.728}
{"ts":1652554200000,"o":29510,"h":29525.5,"l":29450,"c":29525.5,"v":166.797}
{"ts":1652554260000,"o":29525.5,"h":29566,"l":29525,"c":29559.5,"v":89.44}
{"ts":1652554320000,"o":29559.5,"h":29573.5,"l":29555.5,"c":29569,"v":63.629}
{"ts":1652554380000,"o":29569,"h":29569,"l":29534.5,"c":29542,"v":27.509}
{"ts":1652554440000,"o":29542,"h":29542.5,"l":29478.5,"c":29498,"v":69.126}
{"ts":1652554500000,"o":29498,"h":29515,"l":29498,"c":29508.5,"v":17.337}
{"ts":1652554560000,"o":29508.5,"h":29535,"l":29508.5,"c":29529.5,"v":12.286}
{"ts":1652554620000,"o":29529.5,"h":29539.5,"l":29502.5,"c":29513.5,"v":38.691}
{"ts":1652554680000,"o":29513.5,"h":29524,"l":29500,"c":29513,"v":29.058}
{"ts":1652554740000,"o":29513,"h":29527,"l":29502,"c":29508.5,"v":33.842}
{"ts":1652554800000,"o":29508.5,"h":29529,"l":29491.5,"c":29491.5,"v":25.254}
{"ts":1652554860000,"o":29491.5,"h":29505.5,"l":29488.5,"c":29497,"v":45.278}
{"ts":1652554920000,"o":29497,"h":29497.5,"l":29425.5,"c":29425.5,"v":226.94}
{"ts":1652554980000,"o":29425.5,"h":29459.5,"l":29405,"c":29459.5,"v":144.978}
{"ts":1652555040000,"o":29459.5,"h":29465.5,"l":29443,"c":29445.5,"v":145.377}
{"ts":1652555100000,"o":29445.5,"h":29445.5,"l":29413.5,"c":29414.5,"v":76.779}
{"ts":1652555160000,"o":29414.5,"h":29488,"l":29414.5,"c":29461.5,"v":95.402}
{"ts":1652555220000,"o":29461.5,"h":29497.5,"l":29461,"c":29497.5,"v":30.262}
{"ts":1652555280000,"o":29497.5,"h":29569,"l":29497,"c":29563,"v":314.391}
{"ts":1652555340000,"o":29563,"h":29635,"l":29563,"c":29578,"v":380.705}
{"ts":1652555400000,"o":29578,"h":29578,"l":29510,"c":29525.5,"v":164.004}
{"ts":1652555460000,"o":29525.5,"h":29551,"l":29525.5,"c":29536.5,"v":30.843}
{"ts":1652555520000,"o":29536.5,"h":29559.5,"l":29536.5,"c":29550.5,"v":36.74}
{"ts":1652555580000,"o":29550.5,"h":29558.5,"l":29517,"c":29517.5,"v":61.965}
{"ts":1652555640000,"o":29517.5,"h":29545,"l":29516.5,"c":29541.5,"v":61.026}
{"ts":1652555700000,"o":29541.5,"h":29542,"l":29528,"c":29528,"v":6.604}
{"ts":1652555760000,"o":29528,"h":29528,"l":29451.5,"c":29456.5,"v":123.242}
{"ts":1652555820000,"o":29456.5,"h":29457,"l":29388.5,"c":29407.5,"v":189.116}
{"ts":1652555880000,"o":29407.5,"h":29431.5,"l":29407,"c":29427.5,"v":39.369}
{"ts":1652555940000,"o":29427.5,"h":29427.5,"l":29388,"c":29389,"v":86.221}
{"ts":1652556000000,"o":29389,"h":29400,"l":29336.5,"c":29363,"v":183.912}
{"ts":1652556060000,"o":29363,"h":29400,"l":29359.5,"c":29393.5,"v":75.896}
{"ts":1652556120000,"o":29393.5,"h":29406,"l":29380.5,"c":29405.5,"v":12.197}
{"ts":1652556180000,"o":29405.5,"h":29411,"l":29393.5,"c":29405,"v":29.394}
{"ts":1652556240000,"o":29405,"h":29410,"l":29394.5,"c":29409,"v":27.663}
{"ts":1652556300000,"o":29409,"h":29409,"l":29394.5,"c":29406.5,"v":18.051}
{"ts":1652556360000,"o":29406.5,"h":29407,"l":29388,"c":29388,"v":23.023}
{"ts":1652556420000,"o":29388,"h":29388.5,"l":29370.5,"c":29380.5,"v":29.329}
{"ts":1652556480000,"o":29380.5,"h":29409.5,"l":29380,"c":29409.5,"v":39.878}
{"ts":1652556540000,"o":29409.5,"h":29409.5,"l":29390,"c":29398,"v":19.46}
{"ts":1652556600000,"o":29398,"h":29421.5,"l":29390.5,"c":29409,"v":33.916}
{"ts":1652556660000,"o":29409,"h":29409.5,"l":29380.5,"c":29380.5,"v":16.398}
{"ts":1652556720000,"o":29380.5,"h":29400,"l":29375.5,"c":29400,"v":20.872}
{"ts":1652556780000,"o":29400,"h":29420,"l":29399.5,"c":29416,"v":18.534}
{"ts":1652556840000,"o":29416,"h":29416,"l":29372,"c":29372.5,"v":25.26}
{"ts":1652556900000,"o":29372.5,"h":29389.5,"l":29372,"c":29384,"v":19.207}
{"ts":1652556960000,"o":29384,"h":29432,"l":29384,"c":29427,"v":35.355}
{"ts":1652557020000,"o":29427,"h":29427,"l":29384,"c":29384,"v":25.042}
{"ts":1652557080000,"o":29384,"h":29384,"l":29311.5,"c":29311.5,"v":143.02}
{"ts":1652557140000,"o":29311.5,"h":29318,"l":29272.5,"c":29304,"v":151.117}
{"ts":1652557200000,"o":29304,"h":29304.5,"l":29272,"c":29289.5,"v":106.739}
{"ts":1652557260000,"o":29289.5,"h":29336.5,"l":29289,"c":29319.5,"v":75.795}
{"ts":1652557320000,"o":29319.5,"h":29335.5,"l":29319.5,"c":29327.5,"v":20.165}
{"ts":1652557380000,"o":29327.5,"h":29335.5,"l":29327,"c":29332,"v":20.865}
{"ts":1652557440000,"o":29332,"h":29367.5,"l":29330.5,"c":29332,"v":19.292}
{"ts":1652557500000,"o":29332,"h":29332,"l":29301,"c":29313,"v":21.298}
{"ts":1652557560000,"o":29313,"h":29315.5,"l":29300,"c":29309.5,"v":22.421}
{"ts":1652557620000,"o":29309.5,"h":29309.5,"l":29287,"c":29287,"v":30.292}
{"ts":1652557680000,"o":29287,"h":29306,"l":29265,"c":29306,"v":37.08}
{"ts":1652557740000,"o":29306,"h":29327.5,"l":29305.5,"c":29325.5,"v":78.794}
{"ts":1652557800000,"o":29325.5,"h":29339,"l":29325,"c":29325.5,"v":43.447}
{"ts":1652557860000,"o":29325.5,"h":29332.5,"l":29319.5,"c":29332.5,"v":9.327}
{"ts":1652557920000,"o":29332.5,"h":29332.5,"l":29300,"c":29323,"v":68.51}
{"ts":1652557980000,"o":29323,"h":29330.5,"l":29310,"c":29310.5,"v":49.133}
{"ts":1652558040000,"o":29310.5,"h":29364.5,"l":29310,"c":29362.5,"v":77.446}
{"ts":1652558100000,"o":29362.5,"h":29389.5,"l":29362.5,"c":29377,"v":72.311}
{"ts":1652558160000,"o":29377,"h":29377,"l":29331,"c":29331.5,"v":21.232}
{"ts":1652558220000,"o":29331.5,"h":29331.5,"l":29304,"c":29323.5,"v":32.067}
{"ts":1652558280000,"o":29323.5,"h":29334.5,"l":29321,"c":29334.5,"v":9.793}
{"ts":1652558340000,"o":29334.5,"h":29334.5,"l":29321.5,"c":29321.5,"v":2.314}
{"ts":1652558400000,"o":29321.5,"h":29352.5,"l":29288,"c":29299.5,"v":113.999}
{"ts":1652558460000,"o":29299.5,"h":29320.5,"l":29288,"c":29320.5,"v":17.867}
{"ts":1652558520000,"o":29320.5,"h":29390.5,"l":29320,"c":29373,"v":44.062}
{"ts":1652558580000,"o":29373,"h":29373,"l":29356,"c":29356.5,"v":60.815}
{"ts":1652558640000,"o":29356.5,"h":29392.5,"l":29350,"c":29392.5,"v":55.04}
{"ts":1652558700000,"o":29392.5,"h":29474,"l":29375.5,"c":29456,"v":207.014}
{"ts":1652558760000,"o":29456,"h":29462.5,"l":29414.5,"c":29435.5,"v":78.022}
{"ts":1652558820000,"o":29435.5,"h":29435.5,"l":29370.5,"c":29370.5,"v":21.367}
{"ts":1652558880000,"o":29370.5,"h":29413.5,"l":29370.5,"c":29410,"v":35.094}
{"ts":1652558940000,"o":29410,"h":29410,"l":29386.5,"c":29390.5,"v":31.823}
{"ts":1652559000000,"o":29390.5,"h":29440,"l":29390,"c":29439.5,"v":45.664}
{"ts":1652559060000,"o":29439.5,"h":29440,"l":29408,"c":29411,"v":20.057}
{"ts":1652559120000,"o":29411,"h":29411.5,"l":29390,"c":29408,"v":16.324}
{"ts":1652559180000,"o":29408,"h":29414.5,"l":29390,"c":29407.5,"v":38.669}
{"ts":1652559240000,"o":29407.5,"h":29445,"l":29407.5,"c":29435,"v":18.847}
{"ts":1652559300000,"o":29435,"h":29523.5,"l":29408.5,"c":29512,"v":242.26}
{"ts":1652559360000,"o":29512,"h":29536.5,"l":29494,"c":29500,"v":114.986}
{"ts":1652559420000,"o":29500,"h":29500.5,"l":29462.5,"c":29462.5,"v":23.971}
{"ts":1652559480000,"o":29462.5,"h":29496,"l":29449,"c":29485,"v":56.651}
{"ts":1652559540000,"o":29485,"h":29647.5,"l":29485,"c":29591,"v":403.044}
{"ts":1652559600000,"o":29591,"h":29593,"l":29558.5,"c":29558.5,"v":78.487}
{"ts":1652559660000,"o":29558.5,"h":29594.5,"l":29550,"c":29584,"v":134.2}
{"ts":1652559720000,"o":29584,"h":29584,"l":29529.5,"c":29561.5,"v":117.35}
{"ts":1652559780000,"o":29561.5,"h":29562.5,"l":29539.5,"c":29539.5,"v":36.311}
{"ts":1652559840000,"o":29539.5,"h":29539.5,"l":29504,"c":29510,"v":32.676}
{"ts":1652559900000,"o":29510,"h":29510,"l":29500,"c":29500.5,"v":16.697}
{"ts":1652559960000,"o":29500.5,"h":29528,"l":29500.5,"c":29514,"v":36.192}
{"ts":1652560020000,"o":29514,"h":29514.5,"l":29484,"c":29510,"v":61.023}
{"ts":1652560080000,"o":29510,"h":29519,"l":29480,"c":29519,"v":42.873}
{"ts":1652560140000,"o":29519,"h":29537.5,"l":29507,"c":29519.5,"v":29.752}
{"ts":1652560200000,"o":29519.5,"h":29530,"l":29506,"c":29530,"v":29.503}
{"ts":1652560260000,"o":29530,"h":29530,"l":29518.5,"c":29526.5,"v":23.123}
{"ts":1652560320000,"o":29526.5,"h":29526.5,"l":29516.5,"c":29518,"v":10.521}
{"ts":1652560380000,"o":29518,"h":29518,"l":29477,"c":29487.5,"v":63.59}
{"ts":1652560440000,"o":29487.5,"h":29489.5,"l":29468,"c":29468,"v":48.397}
{"ts":1652560500000,"o":29468,"h":29505.5,"l":29453.5,"c":29453.5,"v":119.6}
{"ts":1652560560000,"o":29453.5,"h":29454,"l":29406,"c":29413.5,"v":177.046}
{"ts":1652560620000,"o":29413.5,"h":29443,"l":29410,"c":29417,"v":61.353}
{"ts":1652560680000,"o":29417,"h":29424.5,"l":29400,"c":29400.5,"v":34.68}
{"ts":1652560740000,"o":29400.5,"h":29403.5,"l":29365,"c":29380.5,"v":65.976}
{"ts":1652560800000,"o":29380.5,"h":29396,"l":29380,"c":29395.5,"v":12.053}
{"ts":1652560860000,"o":29395.5,"h":29396,"l":29362,"c":29371.5,"v":21.715}
{"ts":1652560920000,"o":29371.5,"h":29379,"l":29361.5,"c":29377,"v":34.554}
{"ts":1652560980000,"o":29377,"h":29379.5,"l":29364.5,"c":29375,"v":41.719}
{"ts":1652561040000,"o":29375,"h":29378.5,"l":29338,"c":29345,"v":43.385}
{"ts":1652561100000,"o":29345,"h":29345,"l":29257.5,"c":29309.5,"v":192.105}
{"ts":1652561160000,"o":29309.5,"h":29331,"l":29309.5,"c":29331,"v":61.211}
{"ts":1652561220000,"o":29331,"h":29342,"l":29330.5,"c":29342,"v":10.876}
{"ts":1652561280000,"o":29342,"h":29349,"l":29342,"c":29349,"v":28.254}
{"ts":1652561340000,"o":29349,"h":29389,"l":29348.5,"c":29389,"v":63.658}
{"ts":1652561400000,"o":29389,"h":29389,"l":29350,"c":29366,"v":22.556}
{"ts":1652561460000,"o":29366,"h":29373,"l":29330.5,"c":29373,"v":56.636}
{"ts":1652561520000,"o":29373,"h":29396,"l":29369.5,"c":29390,"v":20.96}
{"ts":1652561580000,"o":29390,"h":29390,"l":29362.5,"c":29370,"v":17.339}
{"ts":1652561640000,"o":29370,"h":29383.5,"l":29342,"c":29342,"v":19.636}
{"ts":1652561700000,"o":29342,"h":29357.5,"l":29336.5,"c":29348.5,"v":42.413}
{"ts":1652561760000,"o":29348.5,"h":29357.5,"l":29306,"c":29306.5,"v":26.771}
{"ts":1652561820000,"o":29306.5,"h":29351,"l":29300,"c":29351,"v":47.352}
{"ts":1652561880000,"o":29351,"h":29372.5,"l":29350.5,"c":29370,"v":5.462}
{"ts":1652561940000,"o":29370,"h":29377.5,"l":29362.5,"c":29362.5,"v":10.514}
{"ts":1652562000000,"o":29362.5,"h":29380,"l":29357,"c":29379.5,"v":15.433}
{"ts":1652562060000,"o":29379.5,"h":29426.5,"l":29379.5,"c":29400.5,"v":137.9}
{"ts":1652562120000,"o":29400.5,"h":29415,"l":29400,"c":29410.5,"v":5.465}
{"ts":1652562180000,"o":29410.5,"h":29413,"l":29386.5,"c":29386.5,"v":32.354}
{"ts":1652562240000,"o":29386.5,"h":29397,"l":29381,"c":29381,"v":10.562}
{"ts":1652562300000,"o":29381,"h":29381,"l":29370.5,"c":29372,"v":3.7}
{"ts":1652562360000,"o":29372,"h":29393,"l":29372,"c":29393,"v":9.301}
{"ts":1652562420000,"o":29393,"h":29411,"l":29392.5,"c":29397,"v":21.18}
{"ts":1652562480000,"o":29397,"h":29404.5,"l":29397,"c":29400.5,"v":9.241}
{"ts":1652562540000,"o":29400.5,"h":29432,"l":29400,"c":29432,"v":19.052}
{"ts":1652562600000,"o":29432,"h":29444,"l":29408,"c":29412.5,"v":127.446}
{"ts":1652562660000,"o":29412.5,"h":29413,"l":29372.5,"c":29373,"v":16.945}
{"ts":1652562720000,"o":29373,"h":29373,"l":29352,"c":29352,"v":10.817}
{"ts":1652562780000,"o":29352,"h":29369.5,"l":29352,"c":29369.5,"v":11.282}
{"ts":1652562840000,"o":29369.5,"h":29403.5,"l":29369.5,"c":29403,"v":8.464}
{"ts":1652562900000,"o":29403,"h":29434,"l":29403,"c":29434,"v":6.774}
{"ts":1652562960000,"o":29434,"h":29473.5,"l":29420,"c":29448,"v":83.582}
{"ts":1652563020000,"o":29448,"h":29448.5,"l":29425,"c":29425.5,"v":7.05}
{"ts":1652563080000,"o":29425.5,"h":29437.5,"l":29419,"c":29419.5,"v":12.547}
{"ts":1652563140000,"o":29419.5,"h":29449.5,"l":29419.5,"c":29439,"v":12.861}
{"ts":1652563200000,"o":29439,"h":29481,"l":29438.5,"c":29481,"v":41.223}
{"ts":1652563260000,"o":29481,"h":29481.5,"l":29470,"c":29474.5,"v":11.876}
{"ts":1652563320000,"o":29474.5,"h":29482.5,"l":29471,"c":29479,"v":7.122}
{"ts":1652563380000,"o":29479,"h":29490,"l":29448.5,"c":29455.5,"v":31.127}
{"ts":1652563440000,"o":29455.5,"h":29469.5,"l":29443,"c":29469,"v":16.532}
{"ts":1652563500000,"o":29469,"h":29478,"l":29451.5,"c":29453.5,"v":8.165}
{"ts":1652563560000,"o":29453.5,"h":29463,"l":29431,"c":29431,"v":13.115}
{"ts":1652563620000,"o":29431,"h":29440,"l":29431,"c":29439.5,"v":6.109}
{"ts":1652563680000,"o":29439.5,"h":29480,"l":29430.5,"c":29479.5,"v":39.968}
{"ts":1652563740000,"o":29479.5,"h":29548.5,"l":29479.5,"c":29542,"v":115.833}
{"ts":1652563800000,"o":29542,"h":29603,"l":29542,"c":29543.5,"v":129.134}
{"ts":1652563860000,"o":29543.5,"h":29543.5,"l":29498.5,"c":29511,"v":85.153}
{"ts":1652563920000,"o":29511,"h":29511.5,"l":29497,"c":29499,"v":26.378}
{"ts":1652563980000,"o":29499,"h":29500,"l":29496.5,"c":29496.5,"v":4.291}
{"ts":1652564040000,"o":29496.5,"h":29498.5,"l":29491,"c":29491,"v":2.555}
{"ts":1652564100000,"o":29491,"h":29491,"l":29477,"c":29477,"v":18.087}
{"ts":1652564160000,"o":29477,"h":29503.5,"l":29477,"c":29503.5,"v":13.943}
{"ts":1652564220000,"o":29503.5,"h":29571.5,"l":29503.5,"c":29553.5,"v":126.877}
{"ts":1652564280000,"o":29553.5,"h":29554,"l":29547,"c":29547,"v":19.461}
{"ts":1652564340000,"o":29547,"h":29547.5,"l":29546.5,"c":29546.5,"v":10.585}
{"ts":1652564400000,"o":29546.5,"h":29578,"l":29546.5,"c":29578,"v":20.982}
{"ts":1652564460000,"o":29578,"h":29601,"l":29578,"c":29597.5,"v":45.725}
{"ts":1652564520000,"o":29597.5,"h":29679.5,"l":29597.5,"c":29613,"v":156.398}
{"ts":1652564580000,"o":29613,"h":29689,"l":29610.5,"c":29680.5,"v":59.965}
{"ts":1652564640000,"o":29680.5,"h":29746,"l":29670.5,"c":29738,"v":173.974}
{"ts":1652564700000,"o":29738,"h":29745.5,"l":29648.5,"c":29691,"v":115.349}
{"ts":1652564760000,"o":29691,"h":29726.5,"l":29690.5,"c":29722.5,"v":81.354}
{"ts":1652564820000,"o":29722.5,"h":29821,"l":29713,"c":29812.5,"v":179.154}
{"ts":1652564880000,"o":29812.5,"h":29813,"l":29728.5,"c":29813,"v":153.161}
{"ts":1652564940000,"o":29813,"h":29813,"l":29776.5,"c":29779.5,"v":94.533}
{"ts":1652565000000,"o":29779.5,"h":29780,"l":29704,"c":29738.5,"v":80.442}
{"ts":1652565060000,"o":29738.5,"h":29831,"l":29738.5,"c":29820,"v":93.691}
{"ts":1652565120000,"o":29820,"h":29851.5,"l":29796.5,"c":29796.5,"v":124.402}
{"ts":1652565180000,"o":29796.5,"h":29796.5,"l":29716,"c":29716,"v":81.977}
{"ts":1652565240000,"o":29716,"h":29757.5,"l":29716,"c":29743.5,"v":43.915}
{"ts":1652565300000,"o":29743.5,"h":29744,"l":29695,"c":29695,"v":75.718}
{"ts":1652565360000,"o":29695,"h":29700,"l":29674.5,"c":29678.5,"v":61.896}
{"ts":1652565420000,"o":29678.5,"h":29707.5,"l":29678,"c":29699.5,"v":39.962}
{"ts":1652565480000,"o":29699.5,"h":29700,"l":29653,"c":29680,"v":103.061}
{"ts":1652565540000,"o":29680,"h":29687.5,"l":29669,"c":29679,"v":35.928}
{"ts":1652565600000,"o":29679,"h":29707.5,"l":29678.5,"c":29699,"v":32.985}
{"ts":1652565660000,"o":29699,"h":29699,"l":29679,"c":29692,"v":50.497}
{"ts":1652565720000,"o":29692,"h":29692,"l":29637,"c":29647,"v":214.53}
{"ts":1652565780000,"o":29647,"h":29658,"l":29640.5,"c":29642.5,"v":34.461}
{"ts":1652565840000,"o":29642.5,"h":29645,"l":29631,"c":29631,"v":18.832}
{"ts":1652565900000,"o":29631,"h":29631.5,"l":29591.5,"c":29600.5,"v":84.392}
{"ts":1652565960000,"o":29600.5,"h":29618.5,"l":29573.5,"c":29573.5,"v":41.595}
{"ts":1652566020000,"o":29573.5,"h":29601.5,"l":29565,"c":29587.5,"v":67.125}
{"ts":1652566080000,"o":29587.5,"h":29631.5,"l":29587.5,"c":29619,"v":67.174}
{"ts":1652566140000,"o":29619,"h":29691.5,"l":29619,"c":29669,"v":59.265}
{"ts":1652566200000,"o":29669,"h":29673.5,"l":29647.5,"c":29667.5,"v":29.601}
{"ts":1652566260000,"o":29667.5,"h":29739,"l":29667,"c":29719,"v":100.511}
{"ts":1652566320000,"o":29719,"h":29737.5,"l":29701,"c":29704.5,"v":72.641}
{"ts":1652566380000,"o":29704.5,"h":29705,"l":29686,"c":29693,"v":25.502}
{"ts":1652566440000,"o":29693,"h":29711,"l":29693,"c":29708.5,"v":29.821}
{"ts":1652566500000,"o":29708.5,"h":29735.5,"l":29708.5,"c":29733,"v":26.386}
{"ts":1652566560000,"o":29733,"h":29734.5,"l":29702.5,"c":29716.5,"v":63.059}
{"ts":1652566620000,"o":29716.5,"h":29720,"l":29702.5,"c":29720,"v":12.733}
{"ts":1652566680000,"o":29720,"h":29720,"l":29682.5,"c":29682.5,"v":24.898}
{"ts":1652566740000,"o":29682.5,"h":29683,"l":29660,"c":29669,"v":27.102}
{"ts":1652566800000,"o":29669,"h":29669,"l":29627.5,"c":29628,"v":35.95}
{"ts":1652566860000,"o":29628,"h":29648,"l":29627.5,"c":29640.5,"v":12.878}
{"ts":1652566920000,"o":29640.5,"h":29641,"l":29618.5,"c":29624.5,"v":27.828}
{"ts":1652566980000,"o":29624.5,"h":29663.5,"l":29624.5,"c":29658,"v":27.745}
{"ts":1652567040000,"o":29658,"h":29673.5,"l":29657.5,"c":29661.5,"v":33.487}
{"ts":1652567100000,"o":29661.5,"h":29661.5,"l":29600,"c":29601,"v":82.493}
{"ts":1652567160000,"o":29601,"h":29605.5,"l":29574.5,"c":29574.5,"v":85.884}
{"ts":1652567220000,"o":29574.5,"h":29615,"l":29574.5,"c":29611,"v":31.111}
{"ts":1652567280000,"o":29611,"h":29647.5,"l":29608,"c":29647.5,"v":65.291}
{"ts":1652567340000,"o":29647.5,"h":29651,"l":29592.5,"c":29592.5,"v":33.505}
{"ts":1652567400000,"o":29592.5,"h":29614,"l":29554,"c":29573,"v":96.324}
{"ts":1652567460000,"o":29573,"h":29605.5,"l":29573,"c":29589,"v":15.416}
{"ts":1652567520000,"o":29589,"h":29589.5,"l":29573,"c":29585,"v":30.071}
{"ts":1652567580000,"o":29585,"h":29612.5,"l":29585,"c":29603,"v":6.145}
{"ts":1652567640000,"o":29603,"h":29611.5,"l":29602.5,"c":29610.5,"v":6.621}
{"ts":1652567700000,"o":29610.5,"h":29630,"l":29610.5,"c":29618,"v":13.927}
{"ts":1652567760000,"o":29618,"h":29649,"l":29618,"c":29643.5,"v":27.293}
{"ts":1652567820000,"o":29643.5,"h":29649.5,"l":29628,"c":29649.5,"v":33.61}
{"ts":1652567880000,"o":29649.5,"h":29666,"l":29644.5,"c":29655,"v":104.234}
{"ts":1652567940000,"o":29655,"h":29685.5,"l":29632,"c":29647.5,"v":87.36}
{"ts":1652568000000,"o":29647.5,"h":29647.5,"l":29645,"c":29645,"v":10.972}
{"ts":1652568060000,"o":29645,"h":29665,"l":29645,"c":29665,"v":41.827}
{"ts":1652568120000,"o":29665,"h":29665,"l":29628.5,"c":29633,"v":36.859}
{"ts":1652568180000,"o":29633,"h":29658.5,"l":29633,"c":29658.5,"v":12.43}
{"ts":1652568240000,"o":29658.5,"h":29747.5,"l":29658,"c":29744,"v":96.85}
{"ts":1652568300000,"o":29744,"h":29830,"l":29744,"c":29813,"v":220.737}
{"ts":1652568360000,"o":29813,"h":29813,"l":29794.5,"c":29798,"v":32.655}
{"ts":1652568420000,"o":29798,"h":29808,"l":29750.5,"c":29759,"v":98.986}
{"ts":1652568480000,"o":29759,"h":29778.5,"l":29752,"c":29778,"v":20.031}
{"ts":1652568540000,"o":29778,"h":29843.5,"l":29775,"c":29824.5,"v":98.691}
{"ts":1652568600000,"o":29824.5,"h":29981.5,"l":29815.5,"c":29948,"v":471.308}
{"ts":1652568660000,"o":29948,"h":29980,"l":29887.5,"c":29980,"v":175.189}
{"ts":1652568720000,"o":29980,"h":30185,"l":29975,"c":30071.5,"v":1025.437}
{"ts":1652568780000,"o":30071.5,"h":30122,"l":30053.5,"c":30111.5,"v":168.833}
{"ts":1652568840000,"o":30111.5,"h":30126.5,"l":30050.5,"c":30062.5,"v":111.318}
{"ts":1652568900000,"o":30062.5,"h":30150,"l":30062.5,"c":30125,"v":76.881}
{"ts":1652568960000,"o":30125,"h":30219.5,"l":30124.5,"c":30213,"v":436.898}
{"ts":1652569020000,"o":30213,"h":30321,"l":30182,"c":30248,"v":582.287}
{"ts":1652569080000,"o":30248,"h":30263.5,"l":30198,"c":30256,"v":198.825}
{"ts":1652569140000,"o":30256,"h":30256,"l":30174,"c":30221.5,"v":164.565}
{"ts":1652569200000,"o":30221.5,"h":30298,"l":30208,"c":30266,"v":165.412}
{"ts":1652569260000,"o":30266,"h":30283,"l":30241.5,"c":30248,"v":100.83}
{"ts":1652569320000,"o":30248,"h":30248,"l":30204,"c":30214,"v":114.488}
{"ts":1652569380000,"o":30214,"h":30246,"l":30211,"c":30239.5,"v":97.066}
{"ts":1652569440000,"o":30239.5,"h":30239.5,"l":30210.5,"c":30210.5,"v":62.526}
{"ts":1652569500000,"o":30210.5,"h":30210.5,"l":30143,"c":30143,"v":108.687}
{"ts":1652569560000,"o":30143,"h":30210.5,"l":30143,"c":30180.5,"v":92.063}
{"ts":1652569620000,"o":30180.5,"h":30180.5,"l":30110,"c":30125,"v":73.32}
{"ts":1652569680000,"o":30125,"h":30125,"l":30064.5,"c":30113,"v":111.867}
{"ts":1652569740000,"o":30113,"h":30119,"l":29996.5,"c":30026.5,"v":334.995}
{"ts":1652569800000,"o":30026.5,"h":30032.5,"l":29942,"c":30018.5,"v":195.447}
{"ts":1652569860000,"o":30018.5,"h":30030,"l":29978,"c":29979.5,"v":67.068}
{"ts":1652569920000,"o":29979.5,"h":30001.5,"l":29955,"c":29955.5,"v":116.845}
{"ts":1652569980000,"o":29955.5,"h":29998,"l":29950,"c":29984,"v":61.974}
{"ts":1652570040000,"o":29984,"h":30000,"l":29980,"c":29980.5,"v":35.895}
{"ts":1652570100000,"o":29980.5,"h":30052.5,"l":29980,"c":30017.5,"v":128.987}
{"ts":1652570160000,"o":30017.5,"h":30104.5,"l":30017.5,"c":30061.5,"v":133.812}
{"ts":1652570220000,"o":30061.5,"h":30062,"l":30033.5,"c":30050,"v":69.985}
{"ts":1652570280000,"o":30050,"h":30050,"l":30033,"c":30033,"v":23.157}
{"ts":1652570340000,"o":30033,"h":30090.5,"l":30033,"c":30048,"v":73.254}
{"ts":1652570400000,"o":30048,"h":30055.5,"l":29993.5,"c":29996,"v":53.133}
{"ts":1652570460000,"o":29996,"h":29996,"l":29925,"c":29933,"v":106.869}
{"ts":1652570520000,"o":29933,"h":29943.5,"l":29882,"c":29895,"v":165.591}
{"ts":1652570580000,"o":29895,"h":29960,"l":29894.5,"c":29950.5,"v":68.838}
{"ts":1652570640000,"o":29950.5,"h":29988,"l":29950.5,"c":29987.5,"v":29.499}
{"ts":1652570700000,"o":29987.5,"h":30010.5,"l":29987.5,"c":30006,"v":37.517}
{"ts":1652570760000,"o":30006,"h":30049.5,"l":29990.5,"c":30039.5,"v":105.504}
{"ts":1652570820000,"o":30039.5,"h":30044,"l":30021.5,"c":30044,"v":23.386}
{"ts":1652570880000,"o":30044,"h":30084.5,"l":30044,"c":30056.5,"v":46.284}
{"ts":1652570940000,"o":30056.5,"h":30075,"l":30055,"c":30055.5,"v":53.198}
{"ts":1652571000000,"o":30055.5,"h":30055.5,"l":30000,"c":30000,"v":42.02}
{"ts":1652571060000,"o":30000,"h":30050,"l":29985,"c":30050,"v":40.756}
{"ts":1652571120000,"o":30050,"h":30120.5,"l":30050,"c":30120.5,"v":70.071}
{"ts":1652571180000,"o":30120.5,"h":30145,"l":30086.5,"c":30130,"v":84.028}
{"ts":1652571240000,"o":30130,"h":30131,"l":30084,"c":30095.5,"v":64.847}
{"ts":1652571300000,"o":30095.5,"h":30150,"l":30094.5,"c":30144,"v":61.871}
{"ts":1652571360000,"o":30144,"h":30177,"l":30128,"c":30144,"v":60.655}
{"ts":1652571420000,"o":30144,"h":30155,"l":30140,"c":30148,"v":25.348}
{"ts":1652571480000,"o":30148,"h":30150,"l":30140,"c":30140.5,"v":18.665}
{"ts":1652571540000,"o":30140.5,"h":30188.5,"l":30135,"c":30181.5,"v":61.289}
{"ts":1652571600000,"o":30181.5,"h":30184.5,"l":30168.5,"c":30168.5,"v":86.294}
{"ts":1652571660000,"o":30168.5,"h":30169,"l":30113,"c":30113,"v":49.038}
{"ts":1652571720000,"o":30113,"h":30113.5,"l":30074.5,"c":30107,"v":94.881}
{"ts":1652571780000,"o":30107,"h":30138.5,"l":30107,"c":30138.5,"v":75.46}
{"ts":1652571840000,"o":30138.5,"h":30153,"l":30131,"c":30149.5,"v":45.49}
{"ts":1652571900000,"o":30149.5,"h":30151.5,"l":30131.5,"c":30134.5,"v":31.08}
{"ts":1652571960000,"o":30134.5,"h":30134.5,"l":30069,"c":30082.5,"v":104.245}
{"ts":1652572020000,"o":30082.5,"h":30100,"l":30054,"c":30089.5,"v":77.525}
{"ts":1652572080000,"o":30089.5,"h":30098.5,"l":30080,"c":30081,"v":20.246}
{"ts":1652572140000,"o":30081,"h":30081,"l":30030,"c":30040,"v":30.691}
{"ts":1652572200000,"o":30040,"h":30058.5,"l":30014.5,"c":30057,"v":33.467}
{"ts":1652572260000,"o":30057,"h":30087,"l":30057,"c":30085,"v":20.853}
{"ts":1652572320000,"o":30085,"h":30100,"l":30075.5,"c":30099.5,"v":13.125}
{"ts":1652572380000,"o":30099.5,"h":30130.5,"l":30099.5,"c":30123,"v":42.113}
{"ts":1652572440000,"o":30123,"h":30123,"l":30094.5,"c":30094.5,"v":12.915}
{"ts":1652572500000,"o":30094.5,"h":30128,"l":30094.5,"c":30127.5,"v":21.03}
{"ts":1652572560000,"o":30127.5,"h":30182,"l":30127.5,"c":30158.5,"v":53.708}
{"ts":1652572620000,"o":30158.5,"h":30158.5,"l":30075,"c":30079,"v":45.743}
{"ts":1652572680000,"o":30079,"h":30084.5,"l":30075,"c":30075,"v":41.82}
{"ts":1652572740000,"o":30075,"h":30077,"l":30057,"c":30071,"v":22.53}
{"ts":1652572800000,"o":30071,"h":30072,"l":30051,"c":30051,"v":37.999}
{"ts":1652572860000,"o":30051,"h":30051.5,"l":30029,"c":30029,"v":35.414}
{"ts":1652572920000,"o":30029,"h":30093,"l":29990,"c":30093,"v":184.039}
{"ts":1652572980000,"o":30093,"h":30125.5,"l":30084,"c":30103,"v":72.067}
{"ts":1652573040000,"o":30103,"h":30103,"l":29990,"c":29990.5,"v":38.417}
{"ts":1652573100000,"o":29990.5,"h":30086,"l":29990,"c":30061,"v":36.732}
{"ts":1652573160000,"o":30061,"h":30076,"l":30001.5,"c":30002,"v":36.474}
{"ts":1652573220000,"o":30002,"h":30030,"l":30000,"c":30009,"v":19.556}
{"ts":1652573280000,"o":30009,"h":30015,"l":29970,"c":29997,"v":89.74}
{"ts":1652573340000,"o":29997,"h":30010,"l":29976,"c":30001.5,"v":50.666}
{"ts":1652573400000,"o":30001.5,"h":30001.5,"l":29935.5,"c":29969,"v":130.34}
{"ts":1652573460000,"o":29969,"h":29999.5,"l":29947,"c":29980,"v":61.897}
{"ts":1652573520000,"o":29980,"h":29997,"l":29970,"c":29993,"v":21.755}
{"ts":1652573580000,"o":29993,"h":29993,"l":29969,"c":29976.5,"v":41.588}
{"ts":1652573640000,"o":29976.5,"h":29996.5,"l":29976.5,"c":29976.5,"v":16.381}
{"ts":1652573700000,"o":29976.5,"h":30005,"l":29976.5,"c":29985,"v":25.947}
{"ts":1652573760000,"o":29985,"h":30063.5,"l":29985,"c":30063.5,"v":44.72}
{"ts":1652573820000,"o":30063.5,"h":30110,"l":30063,"c":30110,"v":56.145}
{"ts":1652573880000,"o":30110,"h":30179,"l":30109.5,"c":30179,"v":190.784}
{"ts":1652573940000,"o":30179,"h":30179,"l":30110,"c":30149.5,"v":50.946}
{"ts":1652574000000,"o":30149.5,"h":30170,"l":30138,"c":30138.5,"v":33.027}
{"ts":1652574060000,"o":30138.5,"h":30250,"l":30122,"c":30242.5,"v":126.521}
{"ts":1652574120000,"o":30242.5,"h":30250,"l":30181.5,"c":30183,"v":68.604}
{"ts":1652574180000,"o":30183,"h":30215,"l":30183,"c":30197,"v":45.566}
{"ts":1652574240000,"o":30197,"h":30197,"l":30153,"c":30153.5,"v":47.498}
{"ts":1652574300000,"o":30153.5,"h":30166.5,"l":30137.5,"c":30143,"v":46.473}
{"ts":1652574360000,"o":30143,"h":30185.5,"l":30137.5,"c":30168.5,"v":36.054}
{"ts":1652574420000,"o":30168.5,"h":30174,"l":30119.5,"c":30141,"v":28.503}
{"ts":1652574480000,"o":30141,"h":30141.5,"l":30119.5,"c":30136,"v":75.829}
{"ts":1652574540000,"o":30136,"h":30136.5,"l":30110.5,"c":30135.5,"v":24.774}
{"ts":1652574600000,"o":30135.5,"h":30184,"l":30135,"c":30184,"v":51.896}
{"ts":1652574660000,"o":30184,"h":30217.5,"l":30183.5,"c":30188.5,"v":37.939}
{"ts":1652574720000,"o":30188.5,"h":30200,"l":30181,"c":30200,"v":20.705}
{"ts":1652574780000,"o":30200,"h":30204,"l":30150.5,"c":30170,"v":23.245}
{"ts":1652574840000,"o":30170,"h":30170,"l":30135,"c":30140,"v":22.5}
{"ts":1652574900000,"o":30140,"h":30140.5,"l":30084,"c":30084,"v":48.309}
{"ts":1652574960000,"o":30084,"h":30104,"l":30070,"c":30070,"v":24.623}
{"ts":1652575020000,"o":30070,"h":30070.5,"l":30050,"c":30070,"v":93.206}
{"ts":1652575080000,"o":30070,"h":30103.5,"l":30062,"c":30069.5,"v":53.629}
{"ts":1652575140000,"o":30069.5,"h":30069.5,"l":30025,"c":30025.5,"v":34.805}
{"ts":1652575200000,"o":30025.5,"h":30047,"l":30025,"c":30040.5,"v":14.783}
{"ts":1652575260000,"o":30040.5,"h":30041,"l":30030,"c":30033.5,"v":27.025}
{"ts":1652575320000,"o":30033.5,"h":30033.5,"l":30025,"c":30033,"v":10.215}
{"ts":1652575380000,"o":30033,"h":30033.5,"l":30005,"c":30005.5,"v":37.741}
{"ts":1652575440000,"o":30005.5,"h":30039.5,"l":30005,"c":30039,"v":37.897}
{"ts":1652575500000,"o":30039,"h":30039,"l":30008,"c":30008.5,"v":32.271}
{"ts":1652575560000,"o":30008.5,"h":30008.5,"l":29962.5,"c":29986.5,"v":109.021}
{"ts":1652575620000,"o":29986.5,"h":29986.5,"l":29961.5,"c":29962,"v":68.185}
{"ts":1652575680000,"o":29962,"h":29989,"l":29950.5,"c":29953.5,"v":52.317}
{"ts":1652575740000,"o":29953.5,"h":29954,"l":29928,"c":29930,"v":44.275}
{"ts":1652575800000,"o":29930,"h":29970,"l":29930,"c":29966,"v":36.485}
{"ts":1652575860000,"o":29966,"h":29966.5,"l":29948.5,"c":29949,"v":12.484}
{"ts":1652575920000,"o":29949,"h":29949,"l":29933.5,"c":29942,"v":18.653}
{"ts":1652575980000,"o":29942,"h":29971,"l":29942,"c":29970.5,"v":49.1}
{"ts":1652576040000,"o":29970.5,"h":29970.5,"l":29940,"c":29940,"v":35.002}
{"ts":1652576100000,"o":29940,"h":29955,"l":29935.5,"c":29946.5,"v":32.597}
{"ts":1652576160000,"o":29946.5,"h":29950,"l":29917,"c":29930.5,"v":37.838}
{"ts":1652576220000,"o":29930.5,"h":29945.5,"l":29930,"c":29940,"v":25.936}
{"ts":1652576280000,"o":29940,"h":29950.5,"l":29936.5,"c":29943.5,"v":22.724}
{"ts":1652576340000,"o":29943.5,"h":29951.5,"l":29936.5,"c":29951.5,"v":25.002}
{"ts":1652576400000,"o":29951.5,"h":29987.5,"l":29951,"c":29987.5,"v":44.999}
{"ts":1652576460000,"o":29987.5,"h":29987.5,"l":29906.5,"c":29906.5,"v":48.474}
{"ts":1652576520000,"o":29906.5,"h":29906.5,"l":29825,"c":29839,"v":330.297}
{"ts":1652576580000,"o":29839,"h":29865,"l":29839,"c":29860,"v":75.364}
{"ts":1652576640000,"o":29860,"h":29877,"l":29849,"c":29854.5,"v":34.072}
{"ts":1652576700000,"o":29854.5,"h":29860.5,"l":29820,"c":29828.5,"v":76.687}
{"ts":1652576760000,"o":29828.5,"h":29894,"l":29828.5,"c":29893.5,"v":45.204}
{"ts":1652576820000,"o":29893.5,"h":29895.5,"l":29868.5,"c":29876,"v":66.463}
{"ts":1652576880000,"o":29876,"h":29878,"l":29845,"c":29845,"v":16.979}
{"ts":1652576940000,"o":29845,"h":29864,"l":29825,"c":29832.5,"v":45.748}
{"ts":1652577000000,"o":29832.5,"h":29886,"l":29832.5,"c":29864.5,"v":45.337}
{"ts":1652577060000,"o":29864.5,"h":29875,"l":29856.5,"c":29875,"v":18.064}
{"ts":1652577120000,"o":29875,"h":29880,"l":29865,"c":29880,"v":26.754}
{"ts":1652577180000,"o":29880,"h":29880,"l":29855.5,"c":29861.5,"v":21.588}
{"ts":1652577240000,"o":29861.5,"h":29862,"l":29850,"c":29861.5,"v":11.488}
{"ts":1652577300000,"o":29861.5,"h":29916.5,"l":29861.5,"c":29896.5,"v":74.305}
{"ts":1652577360000,"o":29896.5,"h":29903.5,"l":29892,"c":29903,"v":12.894}
{"ts":1652577420000,"o":29903,"h":29923,"l":29902.5,"c":29923,"v":21.309}
{"ts":1652577480000,"o":29923,"h":29923,"l":29891,"c":29891,"v":40.678}
{"ts":1652577540000,"o":29891,"h":29891,"l":29871.5,"c":29873.5,"v":26.65}
{"ts":1652577600000,"o":29873.5,"h":29875.5,"l":29860,"c":29860,"v":17.026}
{"ts":1652577660000,"o":29860,"h":29877,"l":29860,"c":29877,"v":5.467}
{"ts":1652577720000,"o":29877,"h":29877,"l":29876.5,"c":29876.5,"v":7.183}
{"ts":1652577780000,"o":29876.5,"h":29877,"l":29860,"c":29864.5,"v":29.319}
{"ts":1652577840000,"o":29864.5,"h":29872.5,"l":29856.5,"c":29872.5,"v":22.81}
{"ts":1652577900000,"o":29872.5,"h":29882,"l":29867,"c":29882,"v":9.32}
{"ts":1652577960000,"o":29882,"h":29902.5,"l":29882,"c":29898.5,"v":22.1}
{"ts":1652578020000,"o":29898.5,"h":29898.5,"l":29885,"c":29897.5,"v":18.648}
{"ts":1652578080000,"o":29897.5,"h":29897.5,"l":29870,"c":29870,"v":18.06}
{"ts":1652578140000,"o":29870,"h":29870.5,"l":29858,"c":29858.5,"v":6.39}
{"ts":1652578200000,"o":29858.5,"h":29888,"l":29858,"c":29888,"v":17.133}
{"ts":1652578260000,"o":29888,"h":29896,"l":29863.5,"c":29863.5,"v":31.887}
{"ts":1652578320000,"o":29863.5,"h":29863.5,"l":29802.5,"c":29834.5,"v":122.846}
{"ts":1652578380000,"o":29834.5,"h":29835,"l":29816.5,"c":29817,"v":23.424}
{"ts":1652578440000,"o":29817,"h":29846,"l":29816.5,"c":29829,"v":30.072}
{"ts":1652578500000,"o":29829,"h":29843,"l":29828.5,"c":29843,"v":16.201}
{"ts":1652578560000,"o":29843,"h":29850,"l":29834.5,"c":29849.5,"v":17.718}
{"ts":1652578620000,"o":29849.5,"h":29861.5,"l":29846.5,"c":29846.5,"v":29.552}
{"ts":1652578680000,"o":29846.5,"h":29847,"l":29823,"c":29823,"v":40.743}
{"ts":1652578740000,"o":29823,"h":29823,"l":29813.5,"c":29821,"v":10.744}
{"ts":1652578800000,"o":29821,"h":29851.5,"l":29820.5,"c":29851,"v":40.442}
{"ts":1652578860000,"o":29851,"h":29878.5,"l":29850,"c":29868,"v":20.505}
{"ts":1652578920000,"o":29868,"h":29868,"l":29864,"c":29864.5,"v":6.042}
{"ts":1652578980000,"o":29864.5,"h":29920,"l":29864,"c":29911,"v":132.151}
{"ts":1652579040000,"o":29911,"h":29911,"l":29894.5,"c":29894.5,"v":18.437}
{"ts":1652579100000,"o":29894.5,"h":29900,"l":29877,"c":29897,"v":46.995}
{"ts":1652579160000,"o":29897,"h":29938,"l":29896.5,"c":29938,"v":61.508}
{"ts":1652579220000,"o":29938,"h":29978,"l":29938,"c":29945,"v":119.076}
{"ts":1652579280000,"o":29945,"h":29945,"l":29903,"c":29917,"v":93.214}
{"ts":1652579340000,"o":29917,"h":29930,"l":29917,"c":29921.5,"v":22.83}
{"ts":1652579400000,"o":29921.5,"h":29934,"l":29921,"c":29934,"v":19.362}
{"ts":1652579460000,"o":29934,"h":29949.5,"l":29933.5,"c":29949,"v":17.18}
{"ts":1652579520000,"o":29949,"h":29965.5,"l":29949,"c":29965.5,"v":23.555}
{"ts":1652579580000,"o":29965.5,"h":29989.5,"l":29965.5,"c":29979.5,"v":126.9}
{"ts":1652579640000,"o":29979.5,"h":29980,"l":29953,"c":29953.5,"v":34.788}
{"ts":1652579700000,"o":29953.5,"h":29970.5,"l":29953,"c":29959,"v":20.853}
{"ts":1652579760000,"o":29959,"h":29978,"l":29959,"c":29965,"v":18.096}
{"ts":1652579820000,"o":29965,"h":29976,"l":29961,"c":29961,"v":16.321}
{"ts":1652579880000,"o":29961,"h":29961.5,"l":29919.5,"c":29919.5,"v":24.826}
{"ts":1652579940000,"o":29919.5,"h":29931,"l":29910,"c":29928.5,"v":16.041}
{"ts":1652580000000,"o":29928.5,"h":29963.5,"l":29928.5,"c":29962.5,"v":30.332}
{"ts":1652580060000,"o":29962.5,"h":29982.5,"l":29954.5,"c":29982,"v":42.636}
{"ts":1652580120000,"o":29982,"h":29988.5,"l":29973,"c":29988.5,"v":29.751}
{"ts":1652580180000,"o":29988.5,"h":30033,"l":29988,"c":30010,"v":129.763}
{"ts":1652580240000,"o":30010,"h":30070.5,"l":30010,"c":30053,"v":137.687}
{"ts":1652580300000,"o":30053,"h":30071,"l":30038,"c":30040.5,"v":76.235}
{"ts":1652580360000,"o":30040.5,"h":30041,"l":30036.5,"c":30037,"v":13.965}
{"ts":1652580420000,"o":30037,"h":30040,"l":30035,"c":30035,"v":19.807}
{"ts":1652580480000,"o":30035,"h":30035.5,"l":30028.5,"c":30035,"v":16.27}
{"ts":1652580540000,"o":30035,"h":30035.5,"l":30035,"c":30035,"v":37.8}
{"ts":1652580600000,"o":30035,"h":30035.5,"l":30016.5,"c":30025,"v":32.657}
{"ts":1652580660000,"o":30025,"h":30025.5,"l":29950,"c":29960.5,"v":273.511}
{"ts":1652580720000,"o":29960.5,"h":29960.5,"l":29856,"c":29856,"v":202.31}
{"ts":1652580780000,"o":29856,"h":29875,"l":29845.5,"c":29852,"v":79.624}
{"ts":1652580840000,"o":29852,"h":29852.5,"l":29819,"c":29849.5,"v":135.846}
{"ts":1652580900000,"o":29849.5,"h":29849.5,"l":29801,"c":29801,"v":89.743}
{"ts":1652580960000,"o":29801,"h":29801.5,"l":29732,"c":29749.5,"v":272.108}
{"ts":1652581020000,"o":29749.5,"h":29806.5,"l":29749.5,"c":29792,"v":72.868}
{"ts":1652581080000,"o":29792,"h":29818.5,"l":29792,"c":29799,"v":62.642}
{"ts":1652581140000,"o":29799,"h":29816.5,"l":29798.5,"c":29812.5,"v":32.396}
{"ts":1652581200000,"o":29812.5,"h":29843,"l":29812.5,"c":29843,"v":160.999}
{"ts":1652581260000,"o":29843,"h":29861.5,"l":29820.5,"c":29820.5,"v":37.849}
{"ts":1652581320000,"o":29820.5,"h":29849.5,"l":29797,"c":29826.5,"v":61.567}
{"ts":1652581380000,"o":29826.5,"h":29826.5,"l":29787,"c":29801,"v":75.61}
{"ts":1652581440000,"o":29801,"h":29817.5,"l":29795,"c":29817,"v":14.28}
{"ts":1652581500000,"o":29817,"h":29817.5,"l":29798,"c":29807,"v":18.232}
{"ts":1652581560000,"o":29807,"h":29843.5,"l":29807,"c":29817,"v":45.014}
{"ts":1652581620000,"o":29817,"h":29836.5,"l":29817,"c":29836,"v":40.007}
{"ts":1652581680000,"o":29836,"h":29836.5,"l":29791,"c":29801.5,"v":39.53}
{"ts":1652581740000,"o":29801.5,"h":29805.5,"l":29774,"c":29774.5,"v":43.702}
{"ts":1652581800000,"o":29774.5,"h":29779,"l":29742.5,"c":29751,"v":56.709}
{"ts":1652581860000,"o":29751,"h":29764.5,"l":29751,"c":29764,"v":36.848}
{"ts":1652581920000,"o":29764,"h":29799,"l":29764,"c":29799,"v":14.813}
{"ts":1652581980000,"o":29799,"h":29799,"l":29752.5,"c":29754,"v":28.503}
{"ts":1652582040000,"o":29754,"h":29767,"l":29754,"c":29765,"v":9.871}
{"ts":1652582100000,"o":29765,"h":29771.5,"l":29763,"c":29771.5,"v":12.795}
{"ts":1652582160000,"o":29771.5,"h":29814,"l":29771,"c":29813.5,"v":25.715}
{"ts":1652582220000,"o":29813.5,"h":29814,"l":29770,"c":29771,"v":20.883}
{"ts":1652582280000,"o":29771,"h":29771,"l":29736.5,"c":29754.5,"v":44.153}
{"ts":1652582340000,"o":29754.5,"h":29767,"l":29747.5,"c":29748,"v":30.867}
{"ts":1652582400000,"o":29748,"h":29801,"l":29747.5,"c":29800,"v":42.999}
{"ts":1652582460000,"o":29800,"h":29811,"l":29778.5,"c":29807,"v":45.328}
{"ts":1652582520000,"o":29807,"h":29807,"l":29777,"c":29783,"v":10.487}
{"ts":1652582580000,"o":29783,"h":29783,"l":29764,"c":29768.5,"v":9.567}
{"ts":1652582640000,"o":29768.5,"h":29769,"l":29747.5,"c":29757.5,"v":19.946}
{"ts":1652582700000,"o":29757.5,"h":29757.5,"l":29730,"c":29740.5,"v":46.023}
{"ts":1652582760000,"o":29740.5,"h":29797,"l":29740.5,"c":29786,"v":37.037}
{"ts":1652582820000,"o":29786,"h":29819,"l":29785.5,"c":29803,"v":61.337}
{"ts":1652582880000,"o":29803,"h":29803.5,"l":29765.5,"c":29775,"v":52.436}
{"ts":1652582940000,"o":29775,"h":29785,"l":29766,"c":29785,"v":17.187}
{"ts":1652583000000,"o":29785,"h":29785,"l":29770,"c":29770.5,"v":2.533}
{"ts":1652583060000,"o":29770.5,"h":29818.5,"l":29770,"c":29802,"v":52.768}
{"ts":1652583120000,"o":29802,"h":29812,"l":29779,"c":29792,"v":75.664}
{"ts":1652583180000,"o":29792,"h":29808,"l":29792,"c":29808,"v":10.116}
{"ts":1652583240000,"o":29808,"h":29841,"l":29808,"c":29822,"v":62.615}
{"ts":1652583300000,"o":29822,"h":29884,"l":29822,"c":29875,"v":103.626}
{"ts":1652583360000,"o":29875,"h":29875,"l":29850,"c":29850,"v":27.603}
{"ts":1652583420000,"o":29850,"h":29850.5,"l":29839.5,"c":29849.5,"v":20.789}
{"ts":1652583480000,"o":29849.5,"h":29849.5,"l":29849,"c":29849.5,"v":10.798}
{"ts":1652583540000,"o":29849.5,"h":29849.5,"l":29821,"c":29829.5,"v":12.883}
{"ts":1652583600000,"o":29829.5,"h":29853.5,"l":29829.5,"c":29848,"v":28.204}
{"ts":1652583660000,"o":29848,"h":29865,"l":29847.5,"c":29864.5,"v":8.168}
{"ts":1652583720000,"o":29864.5,"h":29870,"l":29856,"c":29856,"v":28.501}
{"ts":1652583780000,"o":29856,"h":29874,"l":29856,"c":29856.5,"v":11.451}
{"ts":1652583840000,"o":29856.5,"h":29867,"l":29856,"c":29867,"v":9.004}
{"ts":1652583900000,"o":29867,"h":29874,"l":29862,"c":29862.5,"v":9.645}
{"ts":1652583960000,"o":29862.5,"h":29862.5,"l":29845.5,"c":29845.5,"v":6.272}
{"ts":1652584020000,"o":29845.5,"h":29846,"l":29808,"c":29808.5,"v":26.296}
{"ts":1652584080000,"o":29808.5,"h":29813.5,"l":29808,"c":29808,"v":15.035}
{"ts":1652584140000,"o":29808,"h":29827,"l":29805.5,"c":29806,"v":11.383}
{"ts":1652584200000,"o":29806,"h":29830,"l":29805.5,"c":29821.5,"v":6.553}
{"ts":1652584260000,"o":29821.5,"h":29823.5,"l":29818.5,"c":29818.5,"v":4.554}
{"ts":1652584320000,"o":29818.5,"h":29819,"l":29800,"c":29800.5,"v":13.551}
{"ts":1652584380000,"o":29800.5,"h":29805,"l":29800,"c":29804.5,"v":31.31}
{"ts":1652584440000,"o":29804.5,"h":29805,"l":29800,"c":29800.5,"v":18.105}
{"ts":1652584500000,"o":29800.5,"h":29801,"l":29702,"c":29722,"v":171.382}
{"ts":1652584560000,"o":29722,"h":29729.5,"l":29657,"c":29669,"v":182.796}
{"ts":1652584620000,"o":29669,"h":29715,"l":29661,"c":29715,"v":49.985}
{"ts":1652584680000,"o":29715,"h":29717.5,"l":29678.5,"c":29682.5,"v":18.931}
{"ts":1652584740000,"o":29682.5,"h":29683,"l":29633.5,"c":29647,"v":96.067}
{"ts":1652584800000,"o":29647,"h":29683,"l":29647,"c":29680,"v":46.767}
{"ts":1652584860000,"o":29680,"h":29690,"l":29680,"c":29688.5,"v":15.33}
{"ts":1652584920000,"o":29688.5,"h":29700,"l":29685.5,"c":29685.5,"v":18.486}
{"ts":1652584980000,"o":29685.5,"h":29685.5,"l":29666,"c":29670.5,"v":48.513}
{"ts":1652585040000,"o":29670.5,"h":29670.5,"l":29633.5,"c":29642.5,"v":55.01}
{"ts":1652585100000,"o":29642.5,"h":29665.5,"l":29642.5,"c":29644,"v":17.82}
{"ts":1652585160000,"o":29644,"h":29644.5,"l":29630,"c":29641.5,"v":37.345}
{"ts":1652585220000,"o":29641.5,"h":29648,"l":29637,"c":29637,"v":18.329}
{"ts":1652585280000,"o":29637,"h":29637,"l":29604.5,"c":29613.5,"v":89.996}
{"ts":1652585340000,"o":29613.5,"h":29636,"l":29607,"c":29635,"v":141.294}
{"ts":1652585400000,"o":29635,"h":29635.5,"l":29601,"c":29602.5,"v":73.485}
{"ts":1652585460000,"o":29602.5,"h":29603,"l":29530,"c":29572.5,"v":417.003}
{"ts":1652585520000,"o":29572.5,"h":29620,"l":29572.5,"c":29620,"v":55.836}
{"ts":1652585580000,"o":29620,"h":29620,"l":29570.5,"c":29587,"v":71.169}
{"ts":1652585640000,"o":29587,"h":29619,"l":29587,"c":29619,"v":61.115}
{"ts":1652585700000,"o":29619,"h":29675.5,"l":29618.5,"c":29658,"v":145.383}
{"ts":1652585760000,"o":29658,"h":29659.5,"l":29647.5,"c":29659.5,"v":21.027}
{"ts":1652585820000,"o":29659.5,"h":29671,"l":29659,"c":29666.5,"v":38.373}
{"ts":1652585880000,"o":29666.5,"h":29680,"l":29666,"c":29672.5,"v":13.418}
{"ts":1652585940000,"o":29672.5,"h":29681.5,"l":29655,"c":29665,"v":75.258}
{"ts":1652586000000,"o":29665,"h":29689.5,"l":29665,"c":29681,"v":53.991}
{"ts":1652586060000,"o":29681,"h":29691,"l":29677,"c":29687.5,"v":32.064}
{"ts":1652586120000,"o":29687.5,"h":29690,"l":29650,"c":29654,"v":57.86}
{"ts":1652586180000,"o":29654,"h":29654.5,"l":29631,"c":29631,"v":53.568}
{"ts":1652586240000,"o":29631,"h":29663,"l":29631,"c":29662.5,"v":34.39}
{"ts":1652586300000,"o":29662.5,"h":29689,"l":29655,"c":29678.5,"v":35.054}
{"ts":1652586360000,"o":29678.5,"h":29678.5,"l":29678,"c":29678,"v":12.778}
{"ts":1652586420000,"o":29678,"h":29682,"l":29670.5,"c":29682,"v":15.436}
{"ts":1652586480000,"o":29682,"h":29691.5,"l":29682,"c":29689,"v":11.01}
{"ts":1652586540000,"o":29689,"h":29700,"l":29689,"c":29700,"v":31.779}
{"ts":1652586600000,"o":29700,"h":29712,"l":29673,"c":29675,"v":77.722}
{"ts":1652586660000,"o":29675,"h":29697,"l":29674.5,"c":29696.5,"v":17.776}
{"ts":1652586720000,"o":29696.5,"h":29700,"l":29696.5,"c":29700,"v":13.222}
{"ts":1652586780000,"o":29700,"h":29700,"l":29699.5,"c":29700,"v":6.27}
{"ts":1652586840000,"o":29700,"h":29702.5,"l":29695,"c":29702.5,"v":13.8}
{"ts":1652586900000,"o":29702.5,"h":29731,"l":29695,"c":29730.5,"v":28.981}
{"ts":1652586960000,"o":29730.5,"h":29732,"l":29721,"c":29721,"v":16.484}
{"ts":1652587020000,"o":29721,"h":29721.5,"l":29721,"c":29721,"v":11.711}
{"ts":1652587080000,"o":29721,"h":29729.5,"l":29721,"c":29729.5,"v":9.257}
{"ts":1652587140000,"o":29729.5,"h":29729.5,"l":29716.5,"c":29716.5,"v":14.554}
{"ts":1652587200000,"o":29716.5,"h":29730,"l":29700.5,"c":29704.5,"v":28.224}
{"ts":1652587260000,"o":29704.5,"h":29705,"l":29691.5,"c":29696,"v":16.253}
{"ts":1652587320000,"o":29696,"h":29706.5,"l":29695.5,"c":29706,"v":16.349}
{"ts":1652587380000,"o":29706,"h":29706,"l":29694,"c":29697.5,"v":12.215}
{"ts":1652587440000,"o":29697.5,"h":29698,"l":29690.5,"c":29690.5,"v":4.123}
{"ts":1652587500000,"o":29690.5,"h":29690.5,"l":29663,"c":29663,"v":15.805}
{"ts":1652587560000,"o":29663,"h":29695,"l":29663,"c":29695,"v":33.404}
{"ts":1652587620000,"o":29695,"h":29717.5,"l":29692,"c":29717.5,"v":57.524}
{"ts":1652587680000,"o":29717.5,"h":29752,"l":29717.5,"c":29749.5,"v":42.246}
{"ts":1652587740000,"o":29749.5,"h":29765,"l":29740,"c":29755,"v":47.407}
{"ts":1652587800000,"o":29755,"h":29766.5,"l":29755,"c":29756.5,"v":18.769}
{"ts":1652587860000,"o":29756.5,"h":29756.5,"l":29725,"c":29725,"v":14.711}
{"ts":1652587920000,"o":29725,"h":29753.5,"l":29725,"c":29753.5,"v":29.015}
{"ts":1652587980000,"o":29753.5,"h":29776,"l":29751,"c":29770.5,"v":47.817}
{"ts":1652588040000,"o":29770.5,"h":29775.5,"l":29764.5,"c":29765,"v":13.546}
{"ts":1652588100000,"o":29765,"h":29765,"l":29741.5,"c":29742,"v":11.685}
{"ts":1652588160000,"o":29742,"h":29742,"l":29723.5,"c":29740,"v":17.447}
{"ts":1652588220000,"o":29740,"h":29764.5,"l":29731,"c":29756.5,"v":12.185}
{"ts":1652588280000,"o":29756.5,"h":29765.5,"l":29745.5,"c":29765,"v":18.04}
{"ts":1652588340000,"o":29765,"h":29770,"l":29754,"c":29754.5,"v":26.535}
{"ts":1652588400000,"o":29754.5,"h":29754.5,"l":29736,"c":29736,"v":12.197}
{"ts":1652588460000,"o":29736,"h":29758,"l":29736,"c":29749.5,"v":28.488}
{"ts":1652588520000,"o":29749.5,"h":29749.5,"l":29741.5,"c":29742,"v":16.412}
{"ts":1652588580000,"o":29742,"h":29742,"l":29719.5,"c":29721,"v":15.835}
{"ts":1652588640000,"o":29721,"h":29721.5,"l":29667,"c":29673,"v":31.767}
{"ts":1652588700000,"o":29673,"h":29696,"l":29670,"c":29683,"v":30.975}
{"ts":1652588760000,"o":29683,"h":29700,"l":29683,"c":29700,"v":12.08}
{"ts":1652588820000,"o":29700,"h":29700,"l":29699.5,"c":29699.5,"v":5.043}
{"ts":1652588880000,"o":29699.5,"h":29722.5,"l":29699.5,"c":29713,"v":43.775}
{"ts":1652588940000,"o":29713,"h":29716,"l":29713,"c":29715.5,"v":4.628}
{"ts":1652589000000,"o":29715.5,"h":29727.5,"l":29715,"c":29722.5,"v":9.519}
{"ts":1652589060000,"o":29722.5,"h":29723,"l":29685,"c":29685,"v":17.102}
{"ts":1652589120000,"o":29685,"h":29685,"l":29652.5,"c":29661,"v":26.204}
{"ts":1652589180000,"o":29661,"h":29661,"l":29632,"c":29643.5,"v":47.246}
{"ts":1652589240000,"o":29643.5,"h":29647.5,"l":29632,"c":29632,"v":86.893}
{"ts":1652589300000,"o":29632,"h":29636.5,"l":29630,"c":29634,"v":25.55}
{"ts":1652589360000,"o":29634,"h":29634,"l":29566,"c":29573,"v":165.687}
{"ts":1652589420000,"o":29573,"h":29611.5,"l":29573,"c":29610,"v":126.013}
{"ts":1652589480000,"o":29610,"h":29610,"l":29596,"c":29601,"v":14.953}
{"ts":1652589540000,"o":29601,"h":29601,"l":29576,"c":29583,"v":15.696}
{"ts":1652589600000,"o":29583,"h":29583,"l":29409,"c":29519.5,"v":681.449}
{"ts":1652589660000,"o":29519.5,"h":29557,"l":29519.5,"c":29544,"v":67.267}
{"ts":1652589720000,"o":29544,"h":29560,"l":29535,"c":29538.5,"v":26.671}
{"ts":1652589780000,"o":29538.5,"h":29564,"l":29535,"c":29564,"v":35.836}
{"ts":1652589840000,"o":29564,"h":29587,"l":29564,"c":29582,"v":44.383}
{"ts":1652589900000,"o":29582,"h":29582,"l":29550,"c":29560.5,"v":26.616}
{"ts":1652589960000,"o":29560.5,"h":29620,"l":29555,"c":29619.5,"v":87.77}
{"ts":1652590020000,"o":29619.5,"h":29620,"l":29594.5,"c":29607.5,"v":39.534}
{"ts":1652590080000,"o":29607.5,"h":29632.5,"l":29607,"c":29626.5,"v":53.362}
{"ts":1652590140000,"o":29626.5,"h":29626.5,"l":29617,"c":29622,"v":16.053}
{"ts":1652590200000,"o":29622,"h":29643,"l":29621.5,"c":29626.5,"v":54.226}
{"ts":1652590260000,"o":29626.5,"h":29627,"l":29592.5,"c":29600,"v":17.3}
{"ts":1652590320000,"o":29600,"h":29625,"l":29595,"c":29617.5,"v":8.591}
{"ts":1652590380000,"o":29617.5,"h":29647,"l":29617.5,"c":29646.5,"v":20.589}
{"ts":1652590440000,"o":29646.5,"h":29647,"l":29630.5,"c":29630.5,"v":8.527}
{"ts":1652590500000,"o":29630.5,"h":29650,"l":29630.5,"c":29648,"v":44.136}
{"ts":1652590560000,"o":29648,"h":29648,"l":29620.5,"c":29629.5,"v":58.64}
{"ts":1652590620000,"o":29629.5,"h":29629.5,"l":29592.5,"c":29592.5,"v":21.894}
{"ts":1652590680000,"o":29592.5,"h":29609,"l":29585.5,"c":29609,"v":13.54}
{"ts":1652590740000,"o":29609,"h":29609,"l":29591,"c":29598.5,"v":5.591}
{"ts":1652590800000,"o":29598.5,"h":29598.5,"l":29582.5,"c":29583,"v":32.569}
{"ts":1652590860000,"o":29583,"h":29583,"l":29566,"c":29582.5,"v":69.856}
{"ts":1652590920000,"o":29582.5,"h":29611,"l":29582.5,"c":29600,"v":13.385}
{"ts":1652590980000,"o":29600,"h":29600.5,"l":29556,"c":29556,"v":26.924}
{"ts":1652591040000,"o":29556,"h":29556.5,"l":29519,"c":29533.5,"v":135.637}
{"ts":1652591100000,"o":29533.5,"h":29546,"l":29500,"c":29508.5,"v":35.024}
{"ts":1652591160000,"o":29508.5,"h":29535,"l":29508.5,"c":29510,"v":31.696}
{"ts":1652591220000,"o":29510,"h":29511,"l":29478,"c":29503.5,"v":48.818}
{"ts":1652591280000,"o":29503.5,"h":29530.5,"l":29500,"c":29500,"v":47.66}
{"ts":1652591340000,"o":29500,"h":29512.5,"l":29489.5,"c":29507,"v":53.523}
{"ts":1652591400000,"o":29507,"h":29544.5,"l":29507,"c":29527,"v":31.437}
{"ts":1652591460000,"o":29527,"h":29540.5,"l":29522.5,"c":29523,"v":37.131}
{"ts":1652591520000,"o":29523,"h":29562,"l":29523,"c":29552.5,"v":28.261}
{"ts":1652591580000,"o":29552.5,"h":29574.5,"l":29540,"c":29574,"v":35.866}
{"ts":1652591640000,"o":29574,"h":29574.5,"l":29550.5,"c":29572.5,"v":28.933}
{"ts":1652591700000,"o":29572.5,"h":29572.5,"l":29533,"c":29548,"v":51.371}
{"ts":1652591760000,"o":29548,"h":29555,"l":29527.5,"c":29555,"v":26.813}
{"ts":1652591820000,"o":29555,"h":29590,"l":29555,"c":29575,"v":52.281}
{"ts":1652591880000,"o":29575,"h":29587.5,"l":29573,"c":29573,"v":31.515}
{"ts":1652591940000,"o":29573,"h":29573.5,"l":29554.5,"c":29570.5,"v":16.599}
{"ts":1652592000000,"o":29570.5,"h":29575.5,"l":29567,"c":29567,"v":29.035}
{"ts":1652592060000,"o":29567,"h":29605,"l":29567,"c":29605,"v":116.674}
{"ts":1652592120000,"o":29605,"h":29612,"l":29597,"c":29605,"v":42.173}
{"ts":1652592180000,"o":29605,"h":29620.5,"l":29605,"c":29605.5,"v":26.231}
{"ts":1652592240000,"o":29605.5,"h":29622.5,"l":29605,"c":29622.5,"v":70.38}
{"ts":1652592300000,"o":29622.5,"h":29624.5,"l":29579,"c":29579,"v":31.263}
{"ts":1652592360000,"o":29579,"h":29579,"l":29562,"c":29569,"v":20.723}
{"ts":1652592420000,"o":29569,"h":29607,"l":29569,"c":29599.5,"v":15.984}
{"ts":1652592480000,"o":29599.5,"h":29618.5,"l":29594.5,"c":29602.5,"v":25.013}
{"ts":1652592540000,"o":29602.5,"h":29618.5,"l":29602.5,"c":29618.5,"v":27.367}
{"ts":1652592600000,"o":29618.5,"h":29640,"l":29618,"c":29640,"v":41.705}
{"ts":1652592660000,"o":29640,"h":29647,"l":29632,"c":29643,"v":29.851}
{"ts":1652592720000,"o":29643,"h":29645,"l":29611,"c":29611,"v":19.713}
{"ts":1652592780000,"o":29611,"h":29625,"l":29600,"c":29600,"v":39.759}
{"ts":1652592840000,"o":29600,"h":29600,"l":29562.5,"c":29575,"v":39.565}
{"ts":1652592900000,"o":29575,"h":29589,"l":29575,"c":29588.5,"v":9.664}
{"ts":1652592960000,"o":29588.5,"h":29594.5,"l":29588.5,"c":29594.5,"v":9.519}
{"ts":1652593020000,"o":29594.5,"h":29623,"l":29594.5,"c":29620,"v":19.09}
{"ts":1652593080000,"o":29620,"h":29632,"l":29610.5,"c":29611,"v":18.697}
{"ts":1652593140000,"o":29611,"h":29620,"l":29610.5,"c":29620,"v":9.447}
{"ts":1652593200000,"o":29620,"h":29650,"l":29600.5,"c":29650,"v":23.316}
{"ts":1652593260000,"o":29650,"h":29720,"l":29645.5,"c":29692,"v":258.826}
{"ts":1652593320000,"o":29692,"h":29699.5,"l":29660,"c":29660,"v":82.08}
{"ts":1652593380000,"o":29660,"h":29729,"l":29660,"c":29729,"v":79.32}
{"ts":1652593440000,"o":29729,"h":29775,"l":29723,"c":29775,"v":170.316}
{"ts":1652593500000,"o":29775,"h":29775,"l":29725,"c":29747.5,"v":148.154}
{"ts":1652593560000,"o":29747.5,"h":29750,"l":29718.5,"c":29736,"v":66.478}
{"ts":1652593620000,"o":29736,"h":29806,"l":29736,"c":29806,"v":127.422}
{"ts":1652593680000,"o":29806,"h":29828,"l":29787,"c":29800,"v":75.838}
{"ts":1652593740000,"o":29800,"h":29800.5,"l":29785.5,"c":29797.5,"v":38.524}
{"ts":1652593800000,"o":29797.5,"h":29798,"l":29778.5,"c":29779,"v":39.989}
{"ts":1652593860000,"o":29779,"h":29789.5,"l":29750,"c":29750,"v":47.461}
{"ts":1652593920000,"o":29750,"h":29760,"l":29734,"c":29760,"v":37.164}
{"ts":1652593980000,"o":29760,"h":29769.5,"l":29735.5,"c":29769.5,"v":16.518}
{"ts":1652594040000,"o":29769.5,"h":29774,"l":29761.5,"c":29766.5,"v":9.783}
{"ts":1652594100000,"o":29766.5,"h":29810,"l":29762,"c":29810,"v":50.229}
{"ts":1652594160000,"o":29810,"h":29824.5,"l":29803.5,"c":29804,"v":39.594}
{"ts":1652594220000,"o":29804,"h":29811.5,"l":29766,"c":29775.5,"v":27.834}
{"ts":1652594280000,"o":29775.5,"h":29778.5,"l":29765,"c":29765,"v":23.675}
{"ts":1652594340000,"o":29765,"h":29789,"l":29743,"c":29780,"v":40.846}
{"ts":1652594400000,"o":29780,"h":29809.5,"l":29780,"c":29803.5,"v":52.391}
{"ts":1652594460000,"o":29803.5,"h":29820,"l":29803,"c":29820,"v":27.02}
{"ts":1652594520000,"o":29820,"h":29858,"l":29811.5,"c":29858,"v":182.22}
{"ts":1652594580000,"o":29858,"h":29858,"l":29806,"c":29809.5,"v":38.546}
{"ts":1652594640000,"o":29809.5,"h":29809.5,"l":29782,"c":29782,"v":28.923}
{"ts":1652594700000,"o":29782,"h":29782,"l":29761,"c":29771,"v":22.667}
{"ts":1652594760000,"o":29771,"h":29780,"l":29771,"c":29778,"v":7.962}
{"ts":1652594820000,"o":29778,"h":29797,"l":29778,"c":29783,"v":31.903}
{"ts":1652594880000,"o":29783,"h":29785,"l":29783,"c":29785,"v":11.839}
{"ts":1652594940000,"o":29785,"h":29788,"l":29750.5,"c":29750.5,"v":25.205}
{"ts":1652595000000,"o":29750.5,"h":29764,"l":29746.5,"c":29758,"v":29.803}
{"ts":1652595060000,"o":29758,"h":29783,"l":29758,"c":29772,"v":24.471}
{"ts":1652595120000,"o":29772,"h":29772,"l":29769,"c":29769,"v":8.286}
{"ts":1652595180000,"o":29769,"h":29769,"l":29750,"c":29750,"v":15.147}
{"ts":1652595240000,"o":29750,"h":29750,"l":29721.5,"c":29727,"v":164.725}
{"ts":1652595300000,"o":29727,"h":29727.5,"l":29698.5,"c":29699,"v":59.417}
{"ts":1652595360000,"o":29699,"h":29737.5,"l":29698,"c":29737.5,"v":48.883}
{"ts":1652595420000,"o":29737.5,"h":29777,"l":29737,"c":29777,"v":30.579}
{"ts":1652595480000,"o":29777,"h":29780,"l":29760.5,"c":29776,"v":19.145}
{"ts":1652595540000,"o":29776,"h":29784,"l":29767,"c":29784,"v":22.686}
{"ts":1652595600000,"o":29784,"h":29816,"l":29778,"c":29816,"v":55.286}
{"ts":1652595660000,"o":29816,"h":29816,"l":29795,"c":29806,"v":28.295}
{"ts":1652595720000,"o":29806,"h":29806,"l":29801,"c":29801,"v":13.484}
{"ts":1652595780000,"o":29801,"h":29821.5,"l":29801,"c":29821.5,"v":15.41}
{"ts":1652595840000,"o":29821.5,"h":29841,"l":29821.5,"c":29830.5,"v":39.504}
{"ts":1652595900000,"o":29830.5,"h":29831,"l":29779,"c":29825.5,"v":61.623}
{"ts":1652595960000,"o":29825.5,"h":29833,"l":29813.5,"c":29813.5,"v":33.008}
{"ts":1652596020000,"o":29813.5,"h":29826,"l":29794,"c":29826,"v":15.622}
{"ts":1652596080000,"o":29826,"h":29826,"l":29801.5,"c":29802,"v":9.495}
{"ts":1652596140000,"o":29802,"h":29810,"l":29794,"c":29809.5,"v":23.407}
{"ts":1652596200000,"o":29809.5,"h":29815,"l":29790,"c":29790.5,"v":14.262}
{"ts":1652596260000,"o":29790.5,"h":29809.5,"l":29790,"c":29799.5,"v":38.336}
{"ts":1652596320000,"o":29799.5,"h":29808,"l":29793.5,"c":29793.5,"v":14.362}
{"ts":1652596380000,"o":29793.5,"h":29799.5,"l":29793.5,"c":29794,"v":11.336}
{"ts":1652596440000,"o":29794,"h":29815,"l":29793.5,"c":29810.5,"v":18.803}
{"ts":1652596500000,"o":29810.5,"h":29811,"l":29795,"c":29805,"v":35.996}
{"ts":1652596560000,"o":29805,"h":29805,"l":29765.5,"c":29765.5,"v":34.948}
{"ts":1652596620000,"o":29765.5,"h":29766,"l":29737,"c":29746.5,"v":71.211}
{"ts":1652596680000,"o":29746.5,"h":29755,"l":29742,"c":29754.5,"v":18.482}
{"ts":1652596740000,"o":29754.5,"h":29760,"l":29748,"c":29748,"v":27.288}
{"ts":1652596800000,"o":29748,"h":29762.5,"l":29747,"c":29756.5,"v":9.821}
{"ts":1652596860000,"o":29756.5,"h":29757,"l":29753.5,"c":29753.5,"v":3.146}
{"ts":1652596920000,"o":29753.5,"h":29754,"l":29743,"c":29752.5,"v":31.658}
{"ts":1652596980000,"o":29752.5,"h":29752.5,"l":29742.5,"c":29742.5,"v":19.846}
{"ts":1652597040000,"o":29742.5,"h":29743,"l":29732,"c":29736,"v":16.893}
{"ts":1652597100000,"o":29736,"h":29740,"l":29713,"c":29713,"v":69.658}
{"ts":1652597160000,"o":29713,"h":29719.5,"l":29705,"c":29719,"v":24.46}
{"ts":1652597220000,"o":29719,"h":29767.5,"l":29719,"c":29766.5,"v":110.032}
{"ts":1652597280000,"o":29766.5,"h":29767,"l":29754,"c":29754.5,"v":8.473}
{"ts":1652597340000,"o":29754.5,"h":29791.5,"l":29754.5,"c":29791,"v":22.561}
{"ts":1652597400000,"o":29791,"h":29791.5,"l":29763.5,"c":29763.5,"v":22.416}
{"ts":1652597460000,"o":29763.5,"h":29780,"l":29762,"c":29780,"v":11.32}
{"ts":1652597520000,"o":29780,"h":29787.5,"l":29769,"c":29783,"v":10.809}
{"ts":1652597580000,"o":29783,"h":29794,"l":29783,"c":29794,"v":19.714}
{"ts":1652597640000,"o":29794,"h":29906,"l":29794,"c":29856.5,"v":202.97}
{"ts":1652597700000,"o":29856.5,"h":29924,"l":29838,"c":29890.5,"v":187.782}
{"ts":1652597760000,"o":29890.5,"h":29923.5,"l":29888.5,"c":29899,"v":107.604}
{"ts":1652597820000,"o":29899,"h":29919.5,"l":29863.5,"c":29910.5,"v":71.948}
{"ts":1652597880000,"o":29910.5,"h":29923.5,"l":29895,"c":29919.5,"v":45.8}
{"ts":1652597940000,"o":29919.5,"h":29980,"l":29903.5,"c":29945,"v":162.902}
{"ts":1652598000000,"o":29945,"h":30027,"l":29945,"c":30000,"v":231.477}
{"ts":1652598060000,"o":30000,"h":30029,"l":29957.5,"c":29957.5,"v":105.693}
{"ts":1652598120000,"o":29957.5,"h":29975.5,"l":29941.5,"c":29941.5,"v":54.427}
{"ts":1652598180000,"o":29941.5,"h":29941.5,"l":29835,"c":29849,"v":355.659}
{"ts":1652598240000,"o":29849,"h":29896.5,"l":29842.5,"c":29872.5,"v":106.895}
{"ts":1652598300000,"o":29872.5,"h":29905,"l":29871.5,"c":29892.5,"v":44.052}
{"ts":1652598360000,"o":29892.5,"h":29904,"l":29855.5,"c":29867,"v":36.31}
{"ts":1652598420000,"o":29867,"h":29871.5,"l":29840.5,"c":29863,"v":77.931}
{"ts":1652598480000,"o":29863,"h":29888.5,"l":29853.5,"c":29888,"v":76.342}
{"ts":1652598540000,"o":29888,"h":29936.5,"l":29888,"c":29915.5,"v":55.338}
{"ts":1652598600000,"o":29915.5,"h":29983.5,"l":29911.5,"c":29973.5,"v":101.43}
{"ts":1652598660000,"o":29973.5,"h":29999.5,"l":29952.5,"c":29982,"v":79.349}
{"ts":1652598720000,"o":29982,"h":29982,"l":29938,"c":29941,"v":46.442}
{"ts":1652598780000,"o":29941,"h":29941.5,"l":29911.5,"c":29925.5,"v":34.133}
{"ts":1652598840000,"o":29925.5,"h":29956,"l":29925,"c":29937.5,"v":38.268}
{"ts":1652598900000,"o":29937.5,"h":29955,"l":29930.5,"c":29935,"v":15.218}
{"ts":1652598960000,"o":29935,"h":29935,"l":29900,"c":29907,"v":28.571}
{"ts":1652599020000,"o":29907,"h":29929,"l":29905.5,"c":29925.5,"v":14.638}
{"ts":1652599080000,"o":29925.5,"h":29955,"l":29925.5,"c":29939,"v":72.496}
{"ts":1652599140000,"o":29939,"h":29964.5,"l":29939,"c":29960.5,"v":24.747}
{"ts":1652599200000,"o":29960.5,"h":29961,"l":29921,"c":29921,"v":16.34}
{"ts":1652599260000,"o":29921,"h":29945,"l":29921,"c":29936,"v":17.961}
{"ts":1652599320000,"o":29936,"h":29970,"l":29924.5,"c":29970,"v":30.388}
{"ts":1652599380000,"o":29970,"h":29970,"l":29951,"c":29951,"v":10.753}
{"ts":1652599440000,"o":29951,"h":29951.5,"l":29924.5,"c":29924.5,"v":10.824}
{"ts":1652599500000,"o":29924.5,"h":29933.5,"l":29904.5,"c":29904.5,"v":19.996}
{"ts":1652599560000,"o":29904.5,"h":29904.5,"l":29865,"c":29869,"v":81.752}
{"ts":1652599620000,"o":29869,"h":29885,"l":29865,"c":29865,"v":27.229}
{"ts":1652599680000,"o":29865,"h":29870.5,"l":29850,"c":29850.5,"v":34.756}
{"ts":1652599740000,"o":29850.5,"h":29880,"l":29850.5,"c":29864.5,"v":19.165}
{"ts":1652599800000,"o":29864.5,"h":29866,"l":29863,"c":29866,"v":14.239}
{"ts":1652599860000,"o":29866,"h":29866,"l":29843,"c":29843.5,"v":44.527}
{"ts":1652599920000,"o":29843.5,"h":29843.5,"l":29819.5,"c":29835,"v":91.647}
{"ts":1652599980000,"o":29835,"h":29852,"l":29834.5,"c":29852,"v":24.589}
{"ts":1652600040000,"o":29852,"h":29852,"l":29839,"c":29851,"v":7.677}
{"ts":1652600100000,"o":29851,"h":29878,"l":29851,"c":29871,"v":52.515}
{"ts":1652600160000,"o":29871,"h":29885,"l":29856.5,"c":29856.5,"v":43.396}
{"ts":1652600220000,"o":29856.5,"h":29889,"l":29856.5,"c":29889,"v":41.953}
{"ts":1652600280000,"o":29889,"h":29897.5,"l":29872.5,"c":29872.5,"v":7.209}
{"ts":1652600340000,"o":29872.5,"h":29895,"l":29872.5,"c":29890,"v":12.062}
{"ts":1652600400000,"o":29890,"h":29893,"l":29890,"c":29892.5,"v":4.952}
{"ts":1652600460000,"o":29892.5,"h":29899,"l":29881.5,"c":29899,"v":14.688}
{"ts":1652600520000,"o":29899,"h":29921.5,"l":29899,"c":29908,"v":57.875}
{"ts":1652600580000,"o":29908,"h":29913,"l":29904.5,"c":29904.5,"v":7.45}
{"ts":1652600640000,"o":29904.5,"h":29905,"l":29890.5,"c":29891,"v":20.479}
{"ts":1652600700000,"o":29891,"h":29898,"l":29825.5,"c":29843.5,"v":130.142}
{"ts":1652600760000,"o":29843.5,"h":29843.5,"l":29806.5,"c":29806.5,"v":68.383}
{"ts":1652600820000,"o":29806.5,"h":29807,"l":29769,"c":29780.5,"v":100.217}
{"ts":1652600880000,"o":29780.5,"h":29810,"l":29780,"c":29810,"v":54.379}
{"ts":1652600940000,"o":29810,"h":29831.5,"l":29809.5,"c":29823.5,"v":66.27}
{"ts":1652601000000,"o":29823.5,"h":29824,"l":29785.5,"c":29797.5,"v":41.837}
{"ts":1652601060000,"o":29797.5,"h":29831.5,"l":29797.5,"c":29831.5,"v":17.333}
{"ts":1652601120000,"o":29831.5,"h":29840,"l":29825.5,"c":29825.5,"v":15.579}
{"ts":1652601180000,"o":29825.5,"h":29849,"l":29825.5,"c":29848.5,"v":44.136}
{"ts":1652601240000,"o":29848.5,"h":29857.5,"l":29834,"c":29853,"v":12.431}
{"ts":1652601300000,"o":29853,"h":29853,"l":29832,"c":29832,"v":14.779}
{"ts":1652601360000,"o":29832,"h":29836,"l":29773,"c":29793.5,"v":74.498}
{"ts":1652601420000,"o":29793.5,"h":29805.5,"l":29780,"c":29780,"v":23.137}
{"ts":1652601480000,"o":29780,"h":29797.5,"l":29780,"c":29797,"v":24.661}
{"ts":1652601540000,"o":29797,"h":29809.5,"l":29797,"c":29809.5,"v":9.791}
{"ts":1652601600000,"o":29809.5,"h":29809.5,"l":29778,"c":29796,"v":36.799}
{"ts":1652601660000,"o":29796,"h":29815.5,"l":29795.5,"c":29815.5,"v":19.019}
{"ts":1652601720000,"o":29815.5,"h":29834.5,"l":29815.5,"c":29834,"v":22.354}
{"ts":1652601780000,"o":29834,"h":29834.5,"l":29828.5,"c":29829,"v":9.049}
{"ts":1652601840000,"o":29829,"h":29829,"l":29760,"c":29765,"v":95.361}
{"ts":1652601900000,"o":29765,"h":29779.5,"l":29750,"c":29751,"v":77.789}
{"ts":1652601960000,"o":29751,"h":29767,"l":29741,"c":29744,"v":44.114}
{"ts":1652602020000,"o":29744,"h":29755,"l":29736,"c":29742,"v":24.414}
{"ts":1652602080000,"o":29742,"h":29770,"l":29742,"c":29746.5,"v":48.049}
{"ts":1652602140000,"o":29746.5,"h":29767.5,"l":29746,"c":29754,"v":16.349}
{"ts":1652602200000,"o":29754,"h":29770,"l":29753.5,"c":29769.5,"v":15.258}
{"ts":1652602260000,"o":29769.5,"h":29784.5,"l":29769.5,"c":29784.5,"v":23.584}
{"ts":1652602320000,"o":29784.5,"h":29784.5,"l":29731.5,"c":29734.5,"v":76.38}
{"ts":1652602380000,"o":29734.5,"h":29741,"l":29713.5,"c":29715,"v":66.647}
{"ts":1652602440000,"o":29715,"h":29726,"l":29670.5,"c":29692,"v":138.382}
{"ts":1652602500000,"o":29692,"h":29725,"l":29657,"c":29671,"v":103.57}
{"ts":1652602560000,"o":29671,"h":29673,"l":29636,"c":29636,"v":87.14}
{"ts":1652602620000,"o":29636,"h":29652.5,"l":29636,"c":29638,"v":62.25}
{"ts":1652602680000,"o":29638,"h":29657.5,"l":29637.5,"c":29648,"v":35.322}
{"ts":1652602740000,"o":29648,"h":29672,"l":29647.5,"c":29650,"v":31.336}
{"ts":1652602800000,"o":29650,"h":29673.5,"l":29650,"c":29656,"v":44.793}
{"ts":1652602860000,"o":29656,"h":29678.5,"l":29652.5,"c":29678,"v":16.654}
{"ts":1652602920000,"o":29678,"h":29680,"l":29666.5,"c":29679.5,"v":13.315}
{"ts":1652602980000,"o":29679.5,"h":29704,"l":29675,"c":29686,"v":113.519}
{"ts":1652603040000,"o":29686,"h":29711,"l":29685.5,"c":29704.5,"v":41.794}
{"ts":1652603100000,"o":29704.5,"h":29726,"l":29697.5,"c":29697.5,"v":38.231}
{"ts":1652603160000,"o":29697.5,"h":29697.5,"l":29640.5,"c":29647.5,"v":79.37}
{"ts":1652603220000,"o":29647.5,"h":29672.5,"l":29633,"c":29672,"v":40.513}
{"ts":1652603280000,"o":29672,"h":29672.5,"l":29652.5,"c":29657,"v":12.763}
{"ts":1652603340000,"o":29657,"h":29657,"l":29640,"c":29642.5,"v":17.797}
{"ts":1652603400000,"o":29642.5,"h":29662.5,"l":29642.5,"c":29662,"v":35.049}
{"ts":1652603460000,"o":29662,"h":29670,"l":29662,"c":29669,"v":15.934}
{"ts":1652603520000,"o":29669,"h":29672,"l":29669,"c":29672,"v":9.704}
{"ts":1652603580000,"o":29672,"h":29672,"l":29650,"c":29650,"v":12.84}
{"ts":1652603640000,"o":29650,"h":29650.5,"l":29633,"c":29633,"v":15.134}
{"ts":1652603700000,"o":29633,"h":29654,"l":29633,"c":29648.5,"v":12.428}
{"ts":1652603760000,"o":29648.5,"h":29648.5,"l":29646,"c":29646,"v":18.795}
{"ts":1652603820000,"o":29646,"h":29665,"l":29627,"c":29665,"v":34.995}
{"ts":1652603880000,"o":29665,"h":29682.5,"l":29664.5,"c":29682.5,"v":40.057}
{"ts":1652603940000,"o":29682.5,"h":29682.5,"l":29677.5,"c":29677.5,"v":16.217}
{"ts":1652604000000,"o":29677.5,"h":29710,"l":29677.5,"c":29710,"v":40.979}
{"ts":1652604060000,"o":29710,"h":29725,"l":29709,"c":29709.5,"v":53.209}
{"ts":1652604120000,"o":29709.5,"h":29709.5,"l":29686.5,"c":29699.5,"v":30.478}
{"ts":1652604180000,"o":29699.5,"h":29703.5,"l":29681.5,"c":29689.5,"v":24.241}
{"ts":1652604240000,"o":29689.5,"h":29709.5,"l":29681,"c":29684,"v":30.424}
{"ts":1652604300000,"o":29684,"h":29684.5,"l":29670.5,"c":29671,"v":23.565}
{"ts":1652604360000,"o":29671,"h":29679.5,"l":29670.5,"c":29673,"v":10.04}
{"ts":1652604420000,"o":29673,"h":29673,"l":29618,"c":29618,"v":55.638}
{"ts":1652604480000,"o":29618,"h":29618,"l":29577.5,"c":29589.5,"v":122.117}
{"ts":1652604540000,"o":29589.5,"h":29589.5,"l":29500,"c":29579.5,"v":346.864}
{"ts":1652604600000,"o":29579.5,"h":29579.5,"l":29553,"c":29569,"v":46.978}
{"ts":1652604660000,"o":29569,"h":29586,"l":29561,"c":29561.5,"v":59.18}
{"ts":1652604720000,"o":29561.5,"h":29579.5,"l":29560,"c":29570,"v":41.843}
{"ts":1652604780000,"o":29570,"h":29597.5,"l":29568,"c":29597.5,"v":42.924}
{"ts":1652604840000,"o":29597.5,"h":29599,"l":29581.5,"c":29599,"v":20.114}
{"ts":1652604900000,"o":29599,"h":29600,"l":29585,"c":29585.5,"v":15.363}
{"ts":1652604960000,"o":29585.5,"h":29594.5,"l":29584.5,"c":29591,"v":26.839}
{"ts":1652605020000,"o":29591,"h":29595,"l":29584.5,"c":29585,"v":8.083}
{"ts":1652605080000,"o":29585,"h":29587,"l":29560,"c":29560.5,"v":51.206}
{"ts":1652605140000,"o":29560.5,"h":29571.5,"l":29538,"c":29571.5,"v":45.674}
{"ts":1652605200000,"o":29571.5,"h":29590,"l":29559,"c":29590,"v":50.128}
{"ts":1652605260000,"o":29590,"h":29621,"l":29589.5,"c":29609,"v":55.053}
{"ts":1652605320000,"o":29609,"h":29609,"l":29590.5,"c":29599.5,"v":10.953}
{"ts":1652605380000,"o":29599.5,"h":29627.5,"l":29599.5,"c":29621.5,"v":120.637}
{"ts":1652605440000,"o":29621.5,"h":29627.5,"l":29621,"c":29621,"v":14.726}
{"ts":1652605500000,"o":29621,"h":29639,"l":29613,"c":29613,"v":68.249}
{"ts":1652605560000,"o":29613,"h":29619.5,"l":29595,"c":29619.5,"v":23.311}
{"ts":1652605620000,"o":29619.5,"h":29622,"l":29600,"c":29603.5,"v":11.559}
{"ts":1652605680000,"o":29603.5,"h":29608,"l":29593,"c":29593,"v":11.789}
{"ts":1652605740000,"o":29593,"h":29593.5,"l":29565.5,"c":29575.5,"v":28.531}
{"ts":1652605800000,"o":29575.5,"h":29575.5,"l":29568.5,"c":29570,"v":13.139}
{"ts":1652605860000,"o":29570,"h":29580.5,"l":29559.5,"c":29571.5,"v":17.695}
{"ts":1652605920000,"o":29571.5,"h":29571.5,"l":29564.5,"c":29564.5,"v":15.3}
{"ts":1652605980000,"o":29564.5,"h":29565,"l":29561,"c":29561,"v":17.34}
{"ts":1652606040000,"o":29561,"h":29561.5,"l":29559.5,"c":29559.5,"v":13.703}
{"ts":1652606100000,"o":29559.5,"h":29594.5,"l":29517,"c":29589.5,"v":205.275}
{"ts":1652606160000,"o":29589.5,"h":29620,"l":29589.5,"c":29619,"v":32.946}
{"ts":1652606220000,"o":29619,"h":29630,"l":29608,"c":29611.5,"v":31.903}
{"ts":1652606280000,"o":29611.5,"h":29642,"l":29611.5,"c":29636,"v":41.332}
{"ts":1652606340000,"o":29636,"h":29647.5,"l":29611.5,"c":29631.5,"v":61.788}
{"ts":1652606400000,"o":29631.5,"h":29638.5,"l":29626,"c":29631.5,"v":23.422}
{"ts":1652606460000,"o":29631.5,"h":29631.5,"l":29596.5,"c":29598,"v":26.75}
{"ts":1652606520000,"o":29598,"h":29636.5,"l":29598,"c":29636.5,"v":31.693}
{"ts":1652606580000,"o":29636.5,"h":29689.5,"l":29636.5,"c":29689,"v":139.209}
{"ts":1652606640000,"o":29689,"h":29691,"l":29671,"c":29685,"v":32.144}
{"ts":1652606700000,"o":29685,"h":29717,"l":29684.5,"c":29698.5,"v":127.514}
{"ts":1652606760000,"o":29698.5,"h":29717.5,"l":29698.5,"c":29713.5,"v":97.581}
{"ts":1652606820000,"o":29713.5,"h":29739.5,"l":29700,"c":29700.5,"v":98.771}
{"ts":1652606880000,"o":29700.5,"h":29719.5,"l":29675,"c":29675,"v":29.915}
{"ts":1652606940000,"o":29675,"h":29711,"l":29670,"c":29684.5,"v":23.411}
{"ts":1652607000000,"o":29684.5,"h":29720,"l":29684,"c":29705.5,"v":34.134}
{"ts":1652607060000,"o":29705.5,"h":29715,"l":29696.5,"c":29700.5,"v":15.45}
{"ts":1652607120000,"o":29700.5,"h":29705,"l":29692,"c":29692.5,"v":14.278}
{"ts":1652607180000,"o":29692.5,"h":29692.5,"l":29664,"c":29677,"v":39.139}
{"ts":1652607240000,"o":29677,"h":29677,"l":29650,"c":29650,"v":17.415}
{"ts":1652607300000,"o":29650,"h":29689.5,"l":29650,"c":29684.5,"v":16.315}
{"ts":1652607360000,"o":29684.5,"h":29705,"l":29676.5,"c":29676.5,"v":19.995}
{"ts":1652607420000,"o":29676.5,"h":29677,"l":29656.5,"c":29656.5,"v":14.996}
{"ts":1652607480000,"o":29656.5,"h":29657,"l":29656,"c":29657,"v":11.591}
{"ts":1652607540000,"o":29657,"h":29657.5,"l":29651,"c":29657,"v":9.621}
{"ts":1652607600000,"o":29657,"h":29696.5,"l":29657,"c":29675,"v":18.619}
{"ts":1652607660000,"o":29675,"h":29675,"l":29658,"c":29658,"v":13.649}
{"ts":1652607720000,"o":29658,"h":29670.5,"l":29645.5,"c":29670.5,"v":14.693}
{"ts":1652607780000,"o":29670.5,"h":29712,"l":29670,"c":29704.5,"v":43.078}
{"ts":1652607840000,"o":29704.5,"h":29704.5,"l":29690,"c":29703.5,"v":7.642}
{"ts":1652607900000,"o":29703.5,"h":29708.5,"l":29703,"c":29705.5,"v":14.22}
{"ts":1652607960000,"o":29705.5,"h":29784.5,"l":29700,"c":29784,"v":139.06}
{"ts":1652608020000,"o":29784,"h":29784,"l":29740.5,"c":29754.5,"v":29.078}
{"ts":1652608080000,"o":29754.5,"h":29754.5,"l":29722.5,"c":29727,"v":34.066}
{"ts":1652608140000,"o":29727,"h":29734,"l":29717,"c":29730,"v":26.59}
{"ts":1652608200000,"o":29730,"h":29749.5,"l":29720.5,"c":29721,"v":39.55}
{"ts":1652608260000,"o":29721,"h":29721,"l":29703,"c":29705.5,"v":36.054}
{"ts":1652608320000,"o":29705.5,"h":29733.5,"l":29705.5,"c":29733.5,"v":8.965}
{"ts":1652608380000,"o":29733.5,"h":29733.5,"l":29711,"c":29711,"v":16.805}
{"ts":1652608440000,"o":29711,"h":29726.5,"l":29711,"c":29718.5,"v":11.386}
{"ts":1652608500000,"o":29718.5,"h":29727,"l":29716.5,"c":29720.5,"v":10.295}
{"ts":1652608560000,"o":29720.5,"h":29747,"l":29720,"c":29747,"v":27.488}
{"ts":1652608620000,"o":29747,"h":29753.5,"l":29725,"c":29725,"v":26.726}
{"ts":1652608680000,"o":29725,"h":29732,"l":29725,"c":29731.5,"v":7.108}
{"ts":1652608740000,"o":29731.5,"h":29745,"l":29731.5,"c":29744.5,"v":6.569}
{"ts":1652608800000,"o":29744.5,"h":29747,"l":29728,"c":29728,"v":9.266}
{"ts":1652608860000,"o":29728,"h":29747.5,"l":29728,"c":29744.5,"v":23.327}
{"ts":1652608920000,"o":29744.5,"h":29750,"l":29741,"c":29741.5,"v":19.551}
{"ts":1652608980000,"o":29741.5,"h":29770,"l":29741,"c":29769.5,"v":34.08}
{"ts":1652609040000,"o":29769.5,"h":29770,"l":29745.5,"c":29746,"v":17.254}
{"ts":1652609100000,"o":29746,"h":29746,"l":29705.5,"c":29705.5,"v":33.739}
{"ts":1652609160000,"o":29705.5,"h":29705.5,"l":29661,"c":29679,"v":87.332}
{"ts":1652609220000,"o":29679,"h":29685,"l":29653,"c":29670.5,"v":33.481}
{"ts":1652609280000,"o":29670.5,"h":29680,"l":29663.5,"c":29678,"v":39.354}
{"ts":1652609340000,"o":29678,"h":29678,"l":29631,"c":29632.5,"v":59.455}
{"ts":1652609400000,"o":29632.5,"h":29648.5,"l":29627.5,"c":29627.5,"v":68.856}
{"ts":1652609460000,"o":29627.5,"h":29639.5,"l":29600.5,"c":29635,"v":55.323}
{"ts":1652609520000,"o":29635,"h":29647,"l":29612.5,"c":29647,"v":38.44}
{"ts":1652609580000,"o":29647,"h":29664,"l":29624,"c":29632.5,"v":30.323}
{"ts":1652609640000,"o":29632.5,"h":29650,"l":29614.5,"c":29650,"v":26.452}
{"ts":1652609700000,"o":29650,"h":29650,"l":29634.5,"c":29634.5,"v":16.942}
{"ts":1652609760000,"o":29634.5,"h":29635,"l":29625,"c":29628,"v":10.369}
{"ts":1652609820000,"o":29628,"h":29628.5,"l":29602,"c":29602,"v":65.966}
{"ts":1652609880000,"o":29602,"h":29610,"l":29602,"c":29609.5,"v":10.346}
{"ts":1652609940000,"o":29609.5,"h":29611.5,"l":29602.5,"c":29611,"v":29.273}
{"ts":1652610000000,"o":29611,"h":29620,"l":29611,"c":29619.5,"v":14.705}
{"ts":1652610060000,"o":29619.5,"h":29620,"l":29610,"c":29610,"v":16.82}
{"ts":1652610120000,"o":29610,"h":29619.5,"l":29608.5,"c":29608.5,"v":19.447}
{"ts":1652610180000,"o":29608.5,"h":29615.5,"l":29607,"c":29609,"v":38.27}
{"ts":1652610240000,"o":29609,"h":29609.5,"l":29607,"c":29607.5,"v":3.173}
{"ts":1652610300000,"o":29607.5,"h":29636,"l":29607,"c":29636,"v":27.089}
{"ts":1652610360000,"o":29636,"h":29636,"l":29618,"c":29618.5,"v":23.987}
{"ts":1652610420000,"o":29618.5,"h":29629.5,"l":29618,"c":29629,"v":8.869}
{"ts":1652610480000,"o":29629,"h":29639.5,"l":29629,"c":29639.5,"v":10.412}
{"ts":1652610540000,"o":29639.5,"h":29640,"l":29618,"c":29629,"v":18.081}
{"ts":1652610600000,"o":29629,"h":29629.5,"l":29621.5,"c":29624,"v":10.49}
{"ts":1652610660000,"o":29624,"h":29624,"l":29620,"c":29620.5,"v":30.172}
{"ts":1652610720000,"o":29620.5,"h":29620.5,"l":29545.5,"c":29563,"v":204.573}
{"ts":1652610780000,"o":29563,"h":29590,"l":29562.5,"c":29586.5,"v":35.498}
{"ts":1652610840000,"o":29586.5,"h":29606.5,"l":29585,"c":29606,"v":24.426}
{"ts":1652610900000,"o":29606,"h":29618,"l":29602,"c":29617.5,"v":17.061}
{"ts":1652610960000,"o":29617.5,"h":29640.5,"l":29615,"c":29639.5,"v":24.58}
{"ts":1652611020000,"o":29639.5,"h":29649.5,"l":29636.5,"c":29640,"v":38.534}
{"ts":1652611080000,"o":29640,"h":29663,"l":29640,"c":29662.5,"v":23.812}
{"ts":1652611140000,"o":29662.5,"h":29677.5,"l":29662,"c":29677,"v":35.815}
{"ts":1652611200000,"o":29677,"h":29714,"l":29677,"c":29696,"v":88.977}
{"ts":1652611260000,"o":29696,"h":29696.5,"l":29665,"c":29673.5,"v":64.239}
{"ts":1652611320000,"o":29673.5,"h":29684.5,"l":29670.5,"c":29676.5,"v":22.461}
{"ts":1652611380000,"o":29676.5,"h":29680,"l":29676.5,"c":29679.5,"v":5.242}
{"ts":1652611440000,"o":29679.5,"h":29698,"l":29679.5,"c":29694.5,"v":13.715}
{"ts":1652611500000,"o":29694.5,"h":29700,"l":29694,"c":29694.5,"v":70.185}
{"ts":1652611560000,"o":29694.5,"h":29695,"l":29675,"c":29680.5,"v":35.516}
{"ts":1652611620000,"o":29680.5,"h":29694.5,"l":29680,"c":29694.5,"v":83.152}
{"ts":1652611680000,"o":29694.5,"h":29823,"l":29694,"c":29795,"v":362.081}
{"ts":1652611740000,"o":29795,"h":29808,"l":29765.5,"c":29780,"v":126.897}
{"ts":1652611800000,"o":29780,"h":29866,"l":29780,"c":29832.5,"v":188.674}
{"ts":1652611860000,"o":29832.5,"h":29870.5,"l":29832.5,"c":29867.5,"v":117.412}
{"ts":1652611920000,"o":29867.5,"h":29867.5,"l":29847.5,"c":29857.5,"v":58.576}
{"ts":1652611980000,"o":29857.5,"h":29858,"l":29836.5,"c":29836.5,"v":63.634}
{"ts":1652612040000,"o":29836.5,"h":29837,"l":29813,"c":29813.5,"v":51.65}
{"ts":1652612100000,"o":29813.5,"h":29834.5,"l":29782.5,"c":29786.5,"v":65.395}
{"ts":1652612160000,"o":29786.5,"h":29833,"l":29786,"c":29832.5,"v":38.976}
{"ts":1652612220000,"o":29832.5,"h":29889.5,"l":29826,"c":29881.5,"v":83.702}
{"ts":1652612280000,"o":29881.5,"h":29910,"l":29842.5,"c":29904.5,"v":140.377}
{"ts":1652612340000,"o":29904.5,"h":29932,"l":29884.5,"c":29928.5,"v":284.715}
{"ts":1652612400000,"o":29928.5,"h":29929,"l":29883,"c":29883,"v":91.279}
{"ts":1652612460000,"o":29883,"h":29883.5,"l":29866.5,"c":29870,"v":60.775}
{"ts":1652612520000,"o":29870,"h":29954,"l":29870,"c":29953.5,"v":133.717}
{"ts":1652612580000,"o":29953.5,"h":29954,"l":29895.5,"c":29901,"v":76.259}
{"ts":1652612640000,"o":29901,"h":29901.5,"l":29878,"c":29891.5,"v":37.816}
{"ts":1652612700000,"o":29891.5,"h":29892,"l":29874,"c":29876,"v":49.531}
{"ts":1652612760000,"o":29876,"h":29885.5,"l":29875.5,"c":29885,"v":36.88}
{"ts":1652612820000,"o":29885,"h":29885.5,"l":29875,"c":29875,"v":24.577}
{"ts":1652612880000,"o":29875,"h":29892,"l":29871.5,"c":29891.5,"v":56.462}
{"ts":1652612940000,"o":29891.5,"h":29907,"l":29885.5,"c":29906.5,"v":34.814}
{"ts":1652613000000,"o":29906.5,"h":29955,"l":29906.5,"c":29952,"v":84.937}
{"ts":1652613060000,"o":29952,"h":29952,"l":29917.5,"c":29935,"v":62.147}
{"ts":1652613120000,"o":29935,"h":29946.5,"l":29913.5,"c":29913.5,"v":42.361}
{"ts":1652613180000,"o":29913.5,"h":29913.5,"l":29869,"c":29869.5,"v":159.121}
{"ts":1652613240000,"o":29869.5,"h":29877.5,"l":29855.5,"c":29856,"v":87.707}
{"ts":1652613300000,"o":29856,"h":29867,"l":29848,"c":29848,"v":88.736}
{"ts":1652613360000,"o":29848,"h":29848.5,"l":29811.5,"c":29828.5,"v":113.439}
{"ts":1652613420000,"o":29828.5,"h":29829,"l":29816.5,"c":29816.5,"v":33.08}
{"ts":1652613480000,"o":29816.5,"h":29840.5,"l":29816.5,"c":29829,"v":74.655}
{"ts":1652613540000,"o":29829,"h":29829.5,"l":29827,"c":29827.5,"v":17.349}
{"ts":1652613600000,"o":29827.5,"h":29827.5,"l":29781.5,"c":29804,"v":127.444}
{"ts":1652613660000,"o":29804,"h":29816,"l":29750,"c":29768,"v":80.02}
{"ts":1652613720000,"o":29768,"h":29790.5,"l":29764.5,"c":29765.5,"v":60.415}
{"ts":1652613780000,"o":29765.5,"h":29850,"l":29765,"c":29850,"v":45.097}
{"ts":1652613840000,"o":29850,"h":29850,"l":29826,"c":29833.5,"v":37.154}
{"ts":1652613900000,"o":29833.5,"h":29881.5,"l":29833,"c":29881,"v":103.047}
{"ts":1652613960000,"o":29881,"h":29927.5,"l":29881,"c":29889.5,"v":122.784}
{"ts":1652614020000,"o":29889.5,"h":29928.5,"l":29887.5,"c":29928.5,"v":96.309}
{"ts":1652614080000,"o":29928.5,"h":30002.5,"l":29928,"c":29978,"v":415.008}
{"ts":1652614140000,"o":29978,"h":29978,"l":29940.5,"c":29972.5,"v":114.498}
{"ts":1652614200000,"o":29972.5,"h":30010,"l":29931,"c":30006.5,"v":88.44}
{"ts":1652614260000,"o":30006.5,"h":30149.5,"l":29996.5,"c":30071,"v":683.025}
{"ts":1652614320000,"o":30071,"h":30188,"l":30062,"c":30100,"v":384.177}
{"ts":1652614380000,"o":30100,"h":30155,"l":30092.5,"c":30149.5,"v":192.014}
{"ts":1652614440000,"o":30149.5,"h":30155,"l":30120,"c":30122,"v":106.448}
{"ts":1652614500000,"o":30122,"h":30138,"l":30101,"c":30101,"v":62.377}
{"ts":1652614560000,"o":30101,"h":30101.5,"l":30070,"c":30090.5,"v":106.683}
{"ts":1652614620000,"o":30090.5,"h":30143.5,"l":30090.5,"c":30100.5,"v":81.961}
{"ts":1652614680000,"o":30100.5,"h":30142,"l":30100,"c":30114.5,"v":71.542}
{"ts":1652614740000,"o":30114.5,"h":30173,"l":30108.5,"c":30158,"v":92.14}
{"ts":1652614800000,"o":30158,"h":30158,"l":30133.5,"c":30154.5,"v":67.19}
{"ts":1652614860000,"o":30154.5,"h":30169,"l":30125,"c":30125,"v":113.116}
{"ts":1652614920000,"o":30125,"h":30133,"l":30103.5,"c":30124,"v":49.684}
{"ts":1652614980000,"o":30124,"h":30124,"l":30082.5,"c":30082.5,"v":67.755}
{"ts":1652615040000,"o":30082.5,"h":30109,"l":30070,"c":30084,"v":91.619}
{"ts":1652615100000,"o":30084,"h":30110,"l":30083.5,"c":30109.5,"v":48.137}
{"ts":1652615160000,"o":30109.5,"h":30151.5,"l":30109.5,"c":30120.5,"v":124.861}
{"ts":1652615220000,"o":30120.5,"h":30150,"l":30120.5,"c":30145,"v":40.94}
{"ts":1652615280000,"o":30145,"h":30308,"l":30144.5,"c":30214,"v":714.902}
{"ts":1652615340000,"o":30214,"h":30241,"l":30180,"c":30218.5,"v":198.486}
{"ts":1652615400000,"o":30218.5,"h":30226,"l":30169,"c":30200,"v":80.391}
{"ts":1652615460000,"o":30200,"h":30212.5,"l":30186.5,"c":30212.5,"v":61.457}
{"ts":1652615520000,"o":30212.5,"h":30296,"l":30212.5,"c":30258.5,"v":231.394}
{"ts":1652615580000,"o":30258.5,"h":30275,"l":30244,"c":30249,"v":48.589}
{"ts":1652615640000,"o":30249,"h":30249.5,"l":30194,"c":30198,"v":109.148}
{"ts":1652615700000,"o":30198,"h":30198,"l":30163.5,"c":30176.5,"v":98.608}
{"ts":1652615760000,"o":30176.5,"h":30176.5,"l":30144,"c":30172,"v":106.352}
{"ts":1652615820000,"o":30172,"h":30209.5,"l":30157,"c":30209.5,"v":72.444}
{"ts":1652615880000,"o":30209.5,"h":30237.5,"l":30209,"c":30230,"v":53.168}
{"ts":1652615940000,"o":30230,"h":30248.5,"l":30195,"c":30230.5,"v":55.019}
{"ts":1652616000000,"o":30230.5,"h":30274,"l":30230.5,"c":30273.5,"v":101.924}
{"ts":1652616060000,"o":30273.5,"h":30459.5,"l":30273.5,"c":30347,"v":1124.789}
{"ts":1652616120000,"o":30347,"h":30355.5,"l":30330,"c":30330.5,"v":115.417}
{"ts":1652616180000,"o":30330.5,"h":30400,"l":30330,"c":30391.5,"v":137.852}
{"ts":1652616240000,"o":30391.5,"h":30430,"l":30351,"c":30358.5,"v":131.876}
{"ts":1652616300000,"o":30358.5,"h":30383.5,"l":30350.5,"c":30359,"v":71.059}
{"ts":1652616360000,"o":30359,"h":30359.5,"l":30322,"c":30346,"v":97.045}
{"ts":1652616420000,"o":30346,"h":30358,"l":30328,"c":30349,"v":52.106}
{"ts":1652616480000,"o":30349,"h":30403.5,"l":30342.5,"c":30390.5,"v":76.822}
{"ts":1652616540000,"o":30390.5,"h":30424.5,"l":30340,"c":30366,"v":123.828}
{"ts":1652616600000,"o":30366,"h":30366.5,"l":30330,"c":30343,"v":102.699}
{"ts":1652616660000,"o":30343,"h":30359.5,"l":30331.5,"c":30359.5,"v":64.068}
{"ts":1652616720000,"o":30359.5,"h":30400,"l":30357.5,"c":30357.5,"v":72.116}
{"ts":1652616780000,"o":30357.5,"h":30357.5,"l":30285,"c":30291,"v":343.671}
{"ts":1652616840000,"o":30291,"h":30346.5,"l":30291,"c":30326.5,"v":99.699}
{"ts":1652616900000,"o":30326.5,"h":30348.5,"l":30321.5,"c":30338.5,"v":41.761}
{"ts":1652616960000,"o":30338.5,"h":30388,"l":30323.5,"c":30387,"v":87.675}
{"ts":1652617020000,"o":30387,"h":30472.5,"l":30387,"c":30424,"v":198.53}
{"ts":1652617080000,"o":30424,"h":30427,"l":30377,"c":30400,"v":140.367}
{"ts":1652617140000,"o":30400,"h":30449.5,"l":30388,"c":30441.5,"v":117.128}
{"ts":1652617200000,"o":30441.5,"h":30509.5,"l":30440.5,"c":30472.5,"v":311.453}
{"ts":1652617260000,"o":30472.5,"h":30549,"l":30422,"c":30530,"v":267.303}
{"ts":1652617320000,"o":30530,"h":30550,"l":30471,"c":30487.5,"v":190.65}
{"ts":1652617380000,"o":30487.5,"h":30490,"l":30392,"c":30404.5,"v":133.231}
{"ts":1652617440000,"o":30404.5,"h":30415,"l":30346,"c":30379.5,"v":318.408}
{"ts":1652617500000,"o":30379.5,"h":30394,"l":30372,"c":30372,"v":97.926}
{"ts":1652617560000,"o":30372,"h":30372,"l":30336.5,"c":30336.5,"v":114.888}
{"ts":1652617620000,"o":30336.5,"h":30368.5,"l":30322,"c":30345.5,"v":70.716}
{"ts":1652617680000,"o":30345.5,"h":30345.5,"l":30311.5,"c":30311.5,"v":101.166}
{"ts":1652617740000,"o":30311.5,"h":30312,"l":30259,"c":30283.5,"v":280.137}
{"ts":1652617800000,"o":30283.5,"h":30283.5,"l":30188,"c":30204.5,"v":447.932}
{"ts":1652617860000,"o":30204.5,"h":30247,"l":30172.5,"c":30246.5,"v":251.663}
{"ts":1652617920000,"o":30246.5,"h":30269.5,"l":30190,"c":30193,"v":259.514}
{"ts":1652617980000,"o":30193,"h":30223.5,"l":30193,"c":30216.5,"v":76.56}
{"ts":1652618040000,"o":30216.5,"h":30246.5,"l":30193,"c":30199.5,"v":93.936}
{"ts":1652618100000,"o":30199.5,"h":30216,"l":30170,"c":30214.5,"v":159.487}
{"ts":1652618160000,"o":30214.5,"h":30258,"l":30214.5,"c":30232,"v":71.363}
{"ts":1652618220000,"o":30232,"h":30241,"l":30231.5,"c":30241,"v":52.709}
{"ts":1652618280000,"o":30241,"h":30348,"l":30235,"c":30306.5,"v":226.374}
{"ts":1652618340000,"o":30306.5,"h":30346,"l":30290,"c":30290,"v":92.331}
{"ts":1652618400000,"o":30290,"h":30330,"l":30288,"c":30316.5,"v":70.609}
{"ts":1652618460000,"o":30316.5,"h":30327,"l":30303,"c":30303,"v":78.625}
{"ts":1652618520000,"o":30303,"h":30303.5,"l":30250,"c":30262.5,"v":81.865}
{"ts":1652618580000,"o":30262.5,"h":30282,"l":30262.5,"c":30281.5,"v":74.78}
{"ts":1652618640000,"o":30281.5,"h":30350,"l":30270,"c":30350,"v":97.434}
{"ts":1652618700000,"o":30350,"h":30357,"l":30298.5,"c":30350,"v":165.059}
{"ts":1652618760000,"o":30350,"h":30399.5,"l":30338.5,"c":30399.5,"v":79.053}
{"ts":1652618820000,"o":30399.5,"h":30436,"l":30389,"c":30413.5,"v":157.798}
{"ts":1652618880000,"o":30413.5,"h":30413.5,"l":30344,"c":30344.5,"v":94.391}
{"ts":1652618940000,"o":30344.5,"h":30395,"l":30338.5,"c":30384.5,"v":65.04}
{"ts":1652619000000,"o":30384.5,"h":30388.5,"l":30350,"c":30367.5,"v":25.431}
{"ts":1652619060000,"o":30367.5,"h":30367.5,"l":30301,"c":30332.5,"v":52.785}
{"ts":1652619120000,"o":30332.5,"h":30337.5,"l":30312.5,"c":30312.5,"v":30.183}
{"ts":1652619180000,"o":30312.5,"h":30313,"l":30250,"c":30250,"v":70.29}
{"ts":1652619240000,"o":30250,"h":30287,"l":30246,"c":30255,"v":81.122}
{"ts":1652619300000,"o":30255,"h":30255.5,"l":30225,"c":30232.5,"v":98.287}
{"ts":1652619360000,"o":30232.5,"h":30291.5,"l":30228.5,"c":30260,"v":46.29}
{"ts":1652619420000,"o":30260,"h":30271.5,"l":30256,"c":30256.5,"v":29.507}
{"ts":1652619480000,"o":30256.5,"h":30285.5,"l":30256,"c":30275.5,"v":26.037}
{"ts":1652619540000,"o":30275.5,"h":30302,"l":30275,"c":30289.5,"v":49.67}
{"ts":1652619600000,"o":30289.5,"h":30289.5,"l":30260,"c":30264.5,"v":50.85}
{"ts":1652619660000,"o":30264.5,"h":30279.5,"l":30249,"c":30250,"v":60.476}
{"ts":1652619720000,"o":30250,"h":30257,"l":30221,"c":30237,"v":79.385}
{"ts":1652619780000,"o":30237,"h":30237.5,"l":30213.5,"c":30224.5,"v":110.533}
{"ts":1652619840000,"o":30224.5,"h":30269.5,"l":30221.5,"c":30255,"v":150.696}
{"ts":1652619900000,"o":30255,"h":30264.5,"l":30241.5,"c":30249,"v":32.134}
{"ts":1652619960000,"o":30249,"h":30249.5,"l":30197,"c":30204,"v":85.82}
{"ts":1652620020000,"o":30204,"h":30230,"l":30201.5,"c":30202,"v":84.716}
{"ts":1652620080000,"o":30202,"h":30219,"l":30202,"c":30219,"v":25.436}
{"ts":1652620140000,"o":30219,"h":30296,"l":30219,"c":30288.5,"v":101.548}
{"ts":1652620200000,"o":30288.5,"h":30360,"l":30268,"c":30353.5,"v":243.019}
{"ts":1652620260000,"o":30353.5,"h":30355,"l":30307,"c":30325,"v":63.243}
{"ts":1652620320000,"o":30325,"h":30325,"l":30269.5,"c":30275,"v":90.157}
{"ts":1652620380000,"o":30275,"h":30295.5,"l":30275,"c":30295.5,"v":26.846}
{"ts":1652620440000,"o":30295.5,"h":30349,"l":30295,"c":30349,"v":56.448}
{"ts":1652620500000,"o":30349,"h":30389.5,"l":30310.5,"c":30386,"v":110.969}
{"ts":1652620560000,"o":30386,"h":30386,"l":30341.5,"c":30355,"v":54.005}
{"ts":1652620620000,"o":30355,"h":30360,"l":30316.5,"c":30317,"v":30.444}
{"ts":1652620680000,"o":30317,"h":30330,"l":30304.5,"c":30305,"v":32.678}
{"ts":1652620740000,"o":30305,"h":30309.5,"l":30268,"c":30285,"v":36.013}
{"ts":1652620800000,"o":30285,"h":30297.5,"l":30279,"c":30281,"v":24.011}
{"ts":1652620860000,"o":30281,"h":30319,"l":30281,"c":30302,"v":27.508}
{"ts":1652620920000,"o":30302,"h":30302.5,"l":30264,"c":30266.5,"v":37.059}
{"ts":1652620980000,"o":30266.5,"h":30267,"l":30240,"c":30247.5,"v":39.446}
{"ts":1652621040000,"o":30247.5,"h":30251.5,"l":30210,"c":30216.5,"v":43.247}
{"ts":1652621100000,"o":30216.5,"h":30229.5,"l":30136,"c":30156,"v":217.482}
{"ts":1652621160000,"o":30156,"h":30182.5,"l":30150,"c":30150.5,"v":106.45}
{"ts":1652621220000,"o":30150.5,"h":30167.5,"l":30134.5,"c":30143,"v":161.596}
{"ts":1652621280000,"o":30143,"h":30160.5,"l":30111,"c":30160,"v":245.771}
{"ts":1652621340000,"o":30160,"h":30190,"l":30160,"c":30177,"v":79.325}
{"ts":1652621400000,"o":30177,"h":30198,"l":30129.5,"c":30143.5,"v":97.155}
{"ts":1652621460000,"o":30143.5,"h":30174.5,"l":30118,"c":30118.5,"v":98.49}
{"ts":1652621520000,"o":30118.5,"h":30135,"l":30095.5,"c":30134,"v":221.688}
{"ts":1652621580000,"o":30134,"h":30151.5,"l":30133.5,"c":30145,"v":55.684}
{"ts":1652621640000,"o":30145,"h":30177.5,"l":30140,"c":30177,"v":64.446}
{"ts":1652621700000,"o":30177,"h":30177,"l":30140.5,"c":30149,"v":63.392}
{"ts":1652621760000,"o":30149,"h":30163.5,"l":30148.5,"c":30163.5,"v":18.6}
{"ts":1652621820000,"o":30163.5,"h":30179,"l":30163,"c":30169,"v":18.392}
{"ts":1652621880000,"o":30169,"h":30175.5,"l":30155,"c":30155,"v":41.937}
{"ts":1652621940000,"o":30155,"h":30210,"l":30151.5,"c":30205.5,"v":58.782}
{"ts":1652622000000,"o":30205.5,"h":30218,"l":30193.5,"c":30217,"v":59.334}
{"ts":1652622060000,"o":30217,"h":30218,"l":30174,"c":30183.5,"v":23.609}
{"ts":1652622120000,"o":30183.5,"h":30187.5,"l":30124,"c":30136.5,"v":108.172}
{"ts":1652622180000,"o":30136.5,"h":30137,"l":30113,"c":30132.5,"v":96.937}
{"ts":1652622240000,"o":30132.5,"h":30140.5,"l":30100,"c":30117,"v":51.711}
{"ts":1652622300000,"o":30117,"h":30136,"l":30083,"c":30133,"v":112.344}
{"ts":1652622360000,"o":30133,"h":30163,"l":30133,"c":30142.5,"v":66.019}
{"ts":1652622420000,"o":30142.5,"h":30160,"l":30127.5,"c":30159.5,"v":22.171}
{"ts":1652622480000,"o":30159.5,"h":30170.5,"l":30090.5,"c":30103,"v":75.998}
{"ts":1652622540000,"o":30103,"h":30127,"l":30088.5,"c":30127,"v":40.242}
{"ts":1652622600000,"o":30127,"h":30151,"l":30115,"c":30115,"v":47.395}
{"ts":1652622660000,"o":30115,"h":30115.5,"l":30104.5,"c":30110,"v":36.921}
{"ts":1652622720000,"o":30110,"h":30110.5,"l":30108.5,"c":30109.5,"v":11.373}
{"ts":1652622780000,"o":30109.5,"h":30134.5,"l":30107,"c":30107.5,"v":30.872}
{"ts":1652622840000,"o":30107.5,"h":30147,"l":30107,"c":30141.5,"v":65.393}
{"ts":1652622900000,"o":30141.5,"h":30182.5,"l":30141.5,"c":30180,"v":117.018}
{"ts":1652622960000,"o":30180,"h":30186,"l":30157.5,"c":30158,"v":43.856}
{"ts":1652623020000,"o":30158,"h":30167,"l":30132.5,"c":30167,"v":24.823}
{"ts":1652623080000,"o":30167,"h":30190,"l":30166.5,"c":30172.5,"v":29.286}
{"ts":1652623140000,"o":30172.5,"h":30176,"l":30160,"c":30166,"v":26.123}
{"ts":1652623200000,"o":30166,"h":30200,"l":30158,"c":30186.5,"v":27.167}
{"ts":1652623260000,"o":30186.5,"h":30187,"l":30139.5,"c":30140,"v":57.557}
{"ts":1652623320000,"o":30140,"h":30145,"l":30101,"c":30112.5,"v":79.085}
{"ts":1652623380000,"o":30112.5,"h":30113,"l":30097,"c":30097,"v":50.58}
{"ts":1652623440000,"o":30097,"h":30097.5,"l":30037.5,"c":30048,"v":257.816}
{"ts":1652623500000,"o":30048,"h":30048,"l":30014,"c":30027.5,"v":239.525}
{"ts":1652623560000,"o":30027.5,"h":30027.5,"l":29950,"c":29988,"v":324.438}
{"ts":1652623620000,"o":29988,"h":30000,"l":29970,"c":29998,"v":113.478}
{"ts":1652623680000,"o":29998,"h":30043,"l":29982.5,"c":29990.5,"v":167.642}
{"ts":1652623740000,"o":29990.5,"h":30007,"l":29987.5,"c":30006.5,"v":56.713}
{"ts":1652623800000,"o":30006.5,"h":30059,"l":30000,"c":30030,"v":126.888}
{"ts":1652623860000,"o":30030,"h":30035,"l":30005,"c":30005,"v":54.399}
{"ts":1652623920000,"o":30005,"h":30015.5,"l":29986,"c":29994.5,"v":31.543}
{"ts":1652623980000,"o":29994.5,"h":30007.5,"l":29990.5,"c":30003.5,"v":36.086}
{"ts":1652624040000,"o":30003.5,"h":30023.5,"l":30003,"c":30023,"v":23.861}
{"ts":1652624100000,"o":30023,"h":30023,"l":30003,"c":30014,"v":35.071}
{"ts":1652624160000,"o":30014,"h":30045,"l":30014,"c":30032,"v":74.433}
{"ts":1652624220000,"o":30032,"h":30045,"l":30015,"c":30015,"v":35.398}
{"ts":1652624280000,"o":30015,"h":30015,"l":30000,"c":30000,"v":28.68}
{"ts":1652624340000,"o":30000,"h":30000.5,"l":29999,"c":29999.5,"v":34.109}
{"ts":1652624400000,"o":29999.5,"h":30017,"l":29999.5,"c":30017,"v":27.361}
{"ts":1652624460000,"o":30017,"h":30017,"l":30000.5,"c":30015.5,"v":23.701}
{"ts":1652624520000,"o":30015.5,"h":30015.5,"l":30008.5,"c":30008.5,"v":9.508}
{"ts":1652624580000,"o":30008.5,"h":30009,"l":29912.5,"c":29920,"v":193.459}
{"ts":1652624640000,"o":29920,"h":29934.5,"l":29811,"c":29874,"v":429.725}
{"ts":1652624700000,"o":29874,"h":29875,"l":29854,"c":29857.5,"v":103.635}
{"ts":1652624760000,"o":29857.5,"h":29888,"l":29857.5,"c":29887.5,"v":63.271}
{"ts":1652624820000,"o":29887.5,"h":29906.5,"l":29878,"c":29878,"v":108.808}
{"ts":1652624880000,"o":29878,"h":29878.5,"l":29837.5,"c":29877.5,"v":104.501}
{"ts":1652624940000,"o":29877.5,"h":29920,"l":29877.5,"c":29907,"v":69.439}
{"ts":1652625000000,"o":29907,"h":29943,"l":29906.5,"c":29942.5,"v":72.013}
{"ts":1652625060000,"o":29942.5,"h":29949.5,"l":29860,"c":29860,"v":100.346}
{"ts":1652625120000,"o":29860,"h":29860.5,"l":29761,"c":29827.5,"v":258.429}
{"ts":1652625180000,"o":29827.5,"h":29894,"l":29827.5,"c":29886,"v":112.929}
{"ts":1652625240000,"o":29886,"h":29888.5,"l":29860,"c":29866,"v":50.783}
{"ts":1652625300000,"o":29866,"h":29888.5,"l":29860,"c":29881,"v":83.176}
{"ts":1652625360000,"o":29881,"h":29888.5,"l":29866,"c":29866.5,"v":37.842}
{"ts":1652625420000,"o":29866.5,"h":29866.5,"l":29842.5,"c":29864.5,"v":83.889}
{"ts":1652625480000,"o":29864.5,"h":29889,"l":29864,"c":29889,"v":23.578}
{"ts":1652625540000,"o":29889,"h":29929,"l":29872.5,"c":29929,"v":41.866}
{"ts":1652625600000,"o":29929,"h":29929,"l":29895,"c":29911,"v":53.684}
{"ts":1652625660000,"o":29911,"h":29937,"l":29911,"c":29933,"v":77.578}
{"ts":1652625720000,"o":29933,"h":29975,"l":29932.5,"c":29963.5,"v":153.989}
{"ts":1652625780000,"o":29963.5,"h":29964,"l":29926,"c":29926.5,"v":65.028}
{"ts":1652625840000,"o":29926.5,"h":29957,"l":29926,"c":29956.5,"v":36.658}
{"ts":1652625900000,"o":29956.5,"h":30007,"l":29940,"c":29982.5,"v":94.288}
{"ts":1652625960000,"o":29982.5,"h":30004,"l":29975,"c":29975,"v":112.221}
{"ts":1652626020000,"o":29975,"h":30000,"l":29975,"c":29992.5,"v":41.406}
{"ts":1652626080000,"o":29992.5,"h":30009,"l":29990.5,"c":29990.5,"v":75.718}
{"ts":1652626140000,"o":29990.5,"h":29999,"l":29974.5,"c":29985.5,"v":71.57}
{"ts":1652626200000,"o":29985.5,"h":29999,"l":29960,"c":29985.5,"v":51.488}
{"ts":1652626260000,"o":29985.5,"h":30004.5,"l":29973.5,"c":29973.5,"v":42.588}
{"ts":1652626320000,"o":29973.5,"h":29979.5,"l":29973.5,"c":29979,"v":23.977}
{"ts":1652626380000,"o":29979,"h":29979.5,"l":29960,"c":29961,"v":43.714}
{"ts":1652626440000,"o":29961,"h":29961,"l":29951.5,"c":29956.5,"v":15.031}
{"ts":1652626500000,"o":29956.5,"h":29956.5,"l":29900,"c":29924,"v":94.545}
{"ts":1652626560000,"o":29924,"h":29933.5,"l":29888,"c":29913.5,"v":73.943}
{"ts":1652626620000,"o":29913.5,"h":29913.5,"l":29890,"c":29905.5,"v":56.298}
{"ts":1652626680000,"o":29905.5,"h":29937,"l":29894,"c":29937,"v":26.789}
{"ts":1652626740000,"o":29937,"h":29964,"l":29928.5,"c":29961.5,"v":65.816}
{"ts":1652626800000,"o":29961.5,"h":29993.5,"l":29950.5,"c":29987,"v":67.173}
{"ts":1652626860000,"o":29987,"h":29996.5,"l":29982.5,"c":29983,"v":53.034}
{"ts":1652626920000,"o":29983,"h":29997.5,"l":29971,"c":29992,"v":40.585}
{"ts":1652626980000,"o":29992,"h":29996.5,"l":29978.5,"c":29981,"v":20.981}
{"ts":1652627040000,"o":29981,"h":29990,"l":29980.5,"c":29990,"v":17.184}
{"ts":1652627100000,"o":29990,"h":30019.5,"l":29990,"c":30019,"v":94.665}
{"ts":1652627160000,"o":30019,"h":30101,"l":30018.5,"c":30069,"v":244.279}
{"ts":1652627220000,"o":30069,"h":30080,"l":30055,"c":30067,"v":138.467}
{"ts":1652627280000,"o":30067,"h":30173,"l":30067,"c":30111,"v":203.381}
{"ts":1652627340000,"o":30111,"h":30136,"l":30103,"c":30103,"v":168.477}
{"ts":1652627400000,"o":30103,"h":30104,"l":30059.5,"c":30060,"v":115.474}
{"ts":1652627460000,"o":30060,"h":30091,"l":30050,"c":30076,"v":62.626}
{"ts":1652627520000,"o":30076,"h":30098.5,"l":30064.5,"c":30090,"v":63.589}
{"ts":1652627580000,"o":30090,"h":30124,"l":30086.5,"c":30116,"v":53.951}
{"ts":1652627640000,"o":30116,"h":30119.5,"l":30091,"c":30103.5,"v":46.247}
{"ts":1652627700000,"o":30103.5,"h":30103.5,"l":30045,"c":30050.5,"v":58.063}
{"ts":1652627760000,"o":30050.5,"h":30050.5,"l":29982,"c":30000.5,"v":126.389}
{"ts":1652627820000,"o":30000.5,"h":30000.5,"l":29934,"c":29960.5,"v":213.568}
{"ts":1652627880000,"o":29960.5,"h":29980,"l":29925,"c":29939.5,"v":70.229}
{"ts":1652627940000,"o":29939.5,"h":29995.5,"l":29939,"c":29981.5,"v":66.859}
{"ts":1652628000000,"o":29981.5,"h":29985,"l":29950,"c":29961.5,"v":35.212}
{"ts":1652628060000,"o":29961.5,"h":29981,"l":29961.5,"c":29970.5,"v":25.979}
{"ts":1652628120000,"o":29970.5,"h":29970.5,"l":29955,"c":29955.5,"v":36.802}
{"ts":1652628180000,"o":29955.5,"h":29955.5,"l":29940,"c":29949,"v":30.503}
{"ts":1652628240000,"o":29949,"h":29970.5,"l":29940,"c":29965,"v":50.012}
{"ts":1652628300000,"o":29965,"h":29980,"l":29964.5,"c":29976.5,"v":29.694}
{"ts":1652628360000,"o":29976.5,"h":30030,"l":29946.5,"c":29997,"v":95.115}
{"ts":1652628420000,"o":29997,"h":30060.5,"l":29997,"c":30030.5,"v":181.23}
{"ts":1652628480000,"o":30030.5,"h":30030.5,"l":30001.5,"c":30001.5,"v":59.601}
{"ts":1652628540000,"o":30001.5,"h":30002,"l":29961,"c":29967,"v":18.945}
{"ts":1652628600000,"o":29967,"h":29972,"l":29964.5,"c":29965,"v":20.89}
{"ts":1652628660000,"o":29965,"h":29965,"l":29924,"c":29931.5,"v":98.095}
{"ts":1652628720000,"o":29931.5,"h":29931.5,"l":29881.5,"c":29900,"v":143.526}
{"ts":1652628780000,"o":29900,"h":29900,"l":29848,"c":29888.5,"v":222.843}
{"ts":1652628840000,"o":29888.5,"h":29936.5,"l":29870.5,"c":29914.5,"v":59.216}
{"ts":1652628900000,"o":29914.5,"h":29927.5,"l":29912,"c":29912,"v":22.135}
{"ts":1652628960000,"o":29912,"h":29912,"l":29852,"c":29875,"v":62.176}
{"ts":1652629020000,"o":29875,"h":29886.5,"l":29850,"c":29850,"v":46.767}
{"ts":1652629080000,"o":29850,"h":29858,"l":29833,"c":29854.5,"v":63.486}
{"ts":1652629140000,"o":29854.5,"h":29875,"l":29854,"c":29875,"v":61.289}
{"ts":1652629200000,"o":29875,"h":29910.5,"l":29874.5,"c":29899.5,"v":44.964}
{"ts":1652629260000,"o":29899.5,"h":29910.5,"l":29886.5,"c":29890.5,"v":63.496}
{"ts":1652629320000,"o":29890.5,"h":29902.5,"l":29864.5,"c":29878.5,"v":113.822}
{"ts":1652629380000,"o":29878.5,"h":29888.5,"l":29876.5,"c":29888.5,"v":19.005}
{"ts":1652629440000,"o":29888.5,"h":29910,"l":29888.5,"c":29910,"v":16.879}
{"ts":1652629500000,"o":29910,"h":29932.5,"l":29909.5,"c":29910,"v":42.303}
{"ts":1652629560000,"o":29910,"h":29930,"l":29910,"c":29926,"v":19.642}
{"ts":1652629620000,"o":29926,"h":29930,"l":29919,"c":29929,"v":17.872}
{"ts":1652629680000,"o":29929,"h":29984.5,"l":29928.5,"c":29977,"v":128.329}
{"ts":1652629740000,"o":29977,"h":29981,"l":29942.5,"c":29964.5,"v":52.94}
{"ts":1652629800000,"o":29964.5,"h":29964.5,"l":29935.5,"c":29935.5,"v":29.772}
{"ts":1652629860000,"o":29935.5,"h":29936,"l":29901,"c":29901,"v":50.481}
{"ts":1652629920000,"o":29901,"h":29901.5,"l":29830,"c":29871.5,"v":144.888}
{"ts":1652629980000,"o":29871.5,"h":29925,"l":29851,"c":29900.5,"v":46.819}
{"ts":1652630040000,"o":29900.5,"h":29934.5,"l":29900,"c":29920,"v":97.378}
{"ts":1652630100000,"o":29920,"h":29930,"l":29902.5,"c":29930,"v":28.235}
{"ts":1652630160000,"o":29930,"h":29963,"l":29929.5,"c":29947.5,"v":39.889}
{"ts":1652630220000,"o":29947.5,"h":29964.5,"l":29940.5,"c":29945,"v":16.82}
{"ts":1652630280000,"o":29945,"h":29960,"l":29932.5,"c":29960,"v":18}
{"ts":1652630340000,"o":29960,"h":30032.5,"l":29959.5,"c":30003,"v":183.712}
{"ts":1652630400000,"o":30003,"h":30043.5,"l":30000,"c":30009.5,"v":118.4}
{"ts":1652630460000,"o":30009.5,"h":30025,"l":29978.5,"c":29979,"v":69.417}
{"ts":1652630520000,"o":29979,"h":30028.5,"l":29978.5,"c":30024,"v":43.239}
{"ts":1652630580000,"o":30024,"h":30091.5,"l":30024,"c":30091.5,"v":163.933}
{"ts":1652630640000,"o":30091.5,"h":30098,"l":30044.5,"c":30048.5,"v":75.922}
{"ts":1652630700000,"o":30048.5,"h":30053.5,"l":30029,"c":30053,"v":41.234}
{"ts":1652630760000,"o":30053,"h":30053.5,"l":30040.5,"c":30045,"v":27.07}
{"ts":1652630820000,"o":30045,"h":30067.5,"l":30038.5,"c":30039,"v":105.327}
{"ts":1652630880000,"o":30039,"h":30052.5,"l":30020.5,"c":30020.5,"v":42.876}
{"ts":1652630940000,"o":30020.5,"h":30068,"l":30010,"c":30032.5,"v":85.996}
{"ts":1652631000000,"o":30032.5,"h":30039.5,"l":30032,"c":30039,"v":7.29}
{"ts":1652631060000,"o":30039,"h":30039,"l":29977.5,"c":29977.5,"v":43.898}
{"ts":1652631120000,"o":29977.5,"h":29992,"l":29960.5,"c":29960.5,"v":32.435}
{"ts":1652631180000,"o":29960.5,"h":29962,"l":29950,"c":29962,"v":109.87}
{"ts":1652631240000,"o":29962,"h":29990,"l":29962,"c":29985,"v":16.876}
{"ts":1652631300000,"o":29985,"h":30029,"l":29980.5,"c":30004.5,"v":35.405}
{"ts":1652631360000,"o":30004.5,"h":30019.5,"l":30004.5,"c":30010.5,"v":16.043}
{"ts":1652631420000,"o":30010.5,"h":30031,"l":30000,"c":30019,"v":39.487}
{"ts":1652631480000,"o":30019,"h":30055,"l":30019,"c":30035,"v":57.55}
{"ts":1652631540000,"o":30035,"h":30041.5,"l":30023,"c":30023.5,"v":12.917}
{"ts":1652631600000,"o":30023.5,"h":30049,"l":30023.5,"c":30048.5,"v":16.67}
{"ts":1652631660000,"o":30048.5,"h":30049,"l":30009.5,"c":30009.5,"v":27.952}
{"ts":1652631720000,"o":30009.5,"h":30023,"l":30001.5,"c":30022.5,"v":11.952}
{"ts":1652631780000,"o":30022.5,"h":30061.5,"l":30022.5,"c":30054,"v":175.345}
{"ts":1652631840000,"o":30054,"h":30055.5,"l":30038.5,"c":30051,"v":15.756}
{"ts":1652631900000,"o":30051,"h":30055,"l":30040.5,"c":30055,"v":11.596}
{"ts":1652631960000,"o":30055,"h":30075.5,"l":30055,"c":30070,"v":30.128}
{"ts":1652632020000,"o":30070,"h":30077,"l":30069.5,"c":30077,"v":10.593}
{"ts":1652632080000,"o":30077,"h":30121.5,"l":30074.5,"c":30089,"v":145.17}
{"ts":1652632140000,"o":30089,"h":30107,"l":30089,"c":30095,"v":21.607}
{"ts":1652632200000,"o":30095,"h":30095,"l":30065,"c":30071.5,"v":28.827}
{"ts":1652632260000,"o":30071.5,"h":30075,"l":30057.5,"c":30059.5,"v":20.171}
{"ts":1652632320000,"o":30059.5,"h":30064,"l":30042,"c":30063.5,"v":26.676}
{"ts":1652632380000,"o":30063.5,"h":30127.5,"l":30063.5,"c":30105.5,"v":82.424}
{"ts":1652632440000,"o":30105.5,"h":30182,"l":30096,"c":30106.5,"v":208.857}
{"ts":1652632500000,"o":30106.5,"h":30135.5,"l":30085.5,"c":30124,"v":152.075}
{"ts":1652632560000,"o":30124,"h":30124,"l":30075,"c":30082,"v":23.179}
{"ts":1652632620000,"o":30082,"h":30120,"l":30071.5,"c":30116,"v":111.403}
{"ts":1652632680000,"o":30116,"h":30120,"l":30091.5,"c":30109.5,"v":101.531}
{"ts":1652632740000,"o":30109.5,"h":30114,"l":30092.5,"c":30105.5,"v":15.036}
{"ts":1652632800000,"o":30105.5,"h":30144,"l":30091,"c":30143.5,"v":32.834}
{"ts":1652632860000,"o":30143.5,"h":30198,"l":30140.5,"c":30162.5,"v":107.183}
{"ts":1652632920000,"o":30162.5,"h":30178,"l":30145.5,"c":30166.5,"v":36.078}
{"ts":1652632980000,"o":30166.5,"h":30229.5,"l":30166.5,"c":30226.5,"v":239.647}
{"ts":1652633040000,"o":30226.5,"h":30291.5,"l":30225.5,"c":30241,"v":224.548}
{"ts":1652633100000,"o":30241,"h":30256.5,"l":30184.5,"c":30188,"v":95.897}
{"ts":1652633160000,"o":30188,"h":30232,"l":30178.5,"c":30220.5,"v":118.369}
{"ts":1652633220000,"o":30220.5,"h":30232.5,"l":30151.5,"c":30151.5,"v":113.621}
{"ts":1652633280000,"o":30151.5,"h":30156.5,"l":30123,"c":30129.5,"v":76.324}
{"ts":1652633340000,"o":30129.5,"h":30216,"l":30123,"c":30145,"v":165.681}
{"ts":1652633400000,"o":30145,"h":30149,"l":30123.5,"c":30149,"v":47.802}
{"ts":1652633460000,"o":30149,"h":30159,"l":30125.5,"c":30135,"v":33.007}
{"ts":1652633520000,"o":30135,"h":30177,"l":30135,"c":30176,"v":26.125}
{"ts":1652633580000,"o":30176,"h":30200,"l":30175.5,"c":30194.5,"v":48.19}
{"ts":1652633640000,"o":30194.5,"h":30220.5,"l":30187,"c":30209.5,"v":34.261}
{"ts":1652633700000,"o":30209.5,"h":30225,"l":30205,"c":30217.5,"v":18.481}
{"ts":1652633760000,"o":30217.5,"h":30220.5,"l":30180,"c":30207,"v":51.349}
{"ts":1652633820000,"o":30207,"h":30207,"l":30158.5,"c":30171,"v":28.598}
{"ts":1652633880000,"o":30171,"h":30183.5,"l":30171,"c":30179,"v":34.429}
{"ts":1652633940000,"o":30179,"h":30193,"l":30153,"c":30192.5,"v":22.661}
{"ts":1652634000000,"o":30192.5,"h":30193,"l":30155,"c":30155,"v":27.498}
{"ts":1652634060000,"o":30155,"h":30211.5,"l":30155,"c":30182,"v":94.405}
{"ts":1652634120000,"o":30182,"h":30189,"l":30153.5,"c":30153.5,"v":15.016}
{"ts":1652634180000,"o":30153.5,"h":30173.5,"l":30151,"c":30152,"v":39.412}
{"ts":1652634240000,"o":30152,"h":30152.5,"l":30123,"c":30139.5,"v":59.921}
{"ts":1652634300000,"o":30139.5,"h":30155.5,"l":30125,"c":30155.5,"v":34.877}
{"ts":1652634360000,"o":30155.5,"h":30211.5,"l":30155,"c":30211.5,"v":48.579}
{"ts":1652634420000,"o":30211.5,"h":30216.5,"l":30176.5,"c":30203,"v":81.122}
{"ts":1652634480000,"o":30203,"h":30243.5,"l":30202.5,"c":30226.5,"v":52.589}
{"ts":1652634540000,"o":30226.5,"h":30247,"l":30222.5,"c":30224.5,"v":108.621}
{"ts":1652634600000,"o":30224.5,"h":30224.5,"l":30189,"c":30192.5,"v":51.919}
{"ts":1652634660000,"o":30192.5,"h":30215,"l":30179,"c":30215,"v":54.423}
{"ts":1652634720000,"o":30215,"h":30237.5,"l":30206.5,"c":30237.5,"v":26.718}
{"ts":1652634780000,"o":30237.5,"h":30240.5,"l":30229,"c":30233.5,"v":15.865}
{"ts":1652634840000,"o":30233.5,"h":30259,"l":30228,"c":30259,"v":51.166}
{"ts":1652634900000,"o":30259,"h":30288,"l":30246.5,"c":30275,"v":74.393}
{"ts":1652634960000,"o":30275,"h":30275.5,"l":30237,"c":30261,"v":66.277}
{"ts":1652635020000,"o":30261,"h":30261.5,"l":30221.5,"c":30237.5,"v":51.873}
{"ts":1652635080000,"o":30237.5,"h":30237.5,"l":30220.5,"c":30229.5,"v":16.646}
{"ts":1652635140000,"o":30229.5,"h":30229.5,"l":30216,"c":30216,"v":15.72}
{"ts":1652635200000,"o":30216,"h":30233,"l":30215,"c":30233,"v":25.938}
{"ts":1652635260000,"o":30233,"h":30255,"l":30215.5,"c":30215.5,"v":18.851}
{"ts":1652635320000,"o":30215.5,"h":30215.5,"l":30189.5,"c":30195.5,"v":31.558}
{"ts":1652635380000,"o":30195.5,"h":30200,"l":30185.5,"c":30196.5,"v":59.465}
{"ts":1652635440000,"o":30196.5,"h":30200.5,"l":30196.5,"c":30198,"v":8.348}
{"ts":1652635500000,"o":30198,"h":30225,"l":30180,"c":30222.5,"v":40.045}
{"ts":1652635560000,"o":30222.5,"h":30227.5,"l":30212.5,"c":30227.5,"v":34.994}
{"ts":1652635620000,"o":30227.5,"h":30227.5,"l":30216,"c":30225,"v":52.917}
{"ts":1652635680000,"o":30225,"h":30227.5,"l":30211,"c":30211,"v":13.763}
{"ts":1652635740000,"o":30211,"h":30211.5,"l":30187.5,"c":30199,"v":13.845}
{"ts":1652635800000,"o":30199,"h":30199.5,"l":30153,"c":30153,"v":49.495}
{"ts":1652635860000,"o":30153,"h":30153.5,"l":30112.5,"c":30118.5,"v":115.079}
{"ts":1652635920000,"o":30118.5,"h":30139.5,"l":30104,"c":30121,"v":54.666}
{"ts":1652635980000,"o":30121,"h":30128.5,"l":30099.5,"c":30121,"v":169.69}
{"ts":1652636040000,"o":30121,"h":30138,"l":30120,"c":30137,"v":45.91}
{"ts":1652636100000,"o":30137,"h":30141.5,"l":30130.5,"c":30131,"v":39.79}
{"ts":1652636160000,"o":30131,"h":30131,"l":30088,"c":30120,"v":44.193}
{"ts":1652636220000,"o":30120,"h":30123,"l":30108.5,"c":30109,"v":28.212}
{"ts":1652636280000,"o":30109,"h":30121,"l":30088,"c":30088,"v":34.663}
{"ts":1652636340000,"o":30088,"h":30104.5,"l":30088,"c":30104,"v":28.032}
{"ts":1652636400000,"o":30104,"h":30115,"l":30104,"c":30105,"v":21.901}
{"ts":1652636460000,"o":30105,"h":30105,"l":30095,"c":30095.5,"v":16.842}
{"ts":1652636520000,"o":30095.5,"h":30108.5,"l":30066.5,"c":30076,"v":99.228}
{"ts":1652636580000,"o":30076,"h":30095,"l":30075.5,"c":30080,"v":30.012}
{"ts":1652636640000,"o":30080,"h":30093,"l":30079.5,"c":30082.5,"v":14.056}
{"ts":1652636700000,"o":30082.5,"h":30094.5,"l":30082.5,"c":30094.5,"v":9.887}
{"ts":1652636760000,"o":30094.5,"h":30100,"l":30094,"c":30097,"v":12.692}
{"ts":1652636820000,"o":30097,"h":30097,"l":30092,"c":30096,"v":15.596}
{"ts":1652636880000,"o":30096,"h":30100,"l":30070.5,"c":30083,"v":20.424}
{"ts":1652636940000,"o":30083,"h":30088.5,"l":30045.5,"c":30045.5,"v":42.938}
{"ts":1652637000000,"o":30045.5,"h":30057,"l":30045.5,"c":30053,"v":33.053}
{"ts":1652637060000,"o":30053,"h":30053.5,"l":30047.5,"c":30050,"v":41.121}
{"ts":1652637120000,"o":30050,"h":30050,"l":30012.5,"c":30013,"v":68.332}
{"ts":1652637180000,"o":30013,"h":30013,"l":29943.5,"c":29970,"v":302.095}
{"ts":1652637240000,"o":29970,"h":29970,"l":29935.5,"c":29957.5,"v":87.829}
{"ts":1652637300000,"o":29957.5,"h":30000,"l":29950,"c":29994.5,"v":81.613}
{"ts":1652637360000,"o":29994.5,"h":30000,"l":29965.5,"c":29965.5,"v":41.483}
{"ts":1652637420000,"o":29965.5,"h":29993.5,"l":29965.5,"c":29980.5,"v":58.836}
{"ts":1652637480000,"o":29980.5,"h":29999,"l":29980.5,"c":29995.5,"v":19.105}
{"ts":1652637540000,"o":29995.5,"h":29996,"l":29971.5,"c":29972,"v":16.531}
{"ts":1652637600000,"o":29972,"h":29985.5,"l":29969,"c":29976.5,"v":33.704}
{"ts":1652637660000,"o":29976.5,"h":29977,"l":29964,"c":29964,"v":9.332}
{"ts":1652637720000,"o":29964,"h":29964,"l":29932.5,"c":29932.5,"v":71.744}
{"ts":1652637780000,"o":29932.5,"h":29947.5,"l":29900,"c":29947.5,"v":186.947}
{"ts":1652637840000,"o":29947.5,"h":29992.5,"l":29947.5,"c":29974,"v":62.803}
{"ts":1652637900000,"o":29974,"h":29988.5,"l":29974,"c":29988.5,"v":29.924}
{"ts":1652637960000,"o":29988.5,"h":30011,"l":29988,"c":30003,"v":94.35}
{"ts":1652638020000,"o":30003,"h":30003,"l":29971,"c":29991,"v":18.204}
{"ts":1652638080000,"o":29991,"h":29994.5,"l":29968.5,"c":29978,"v":43.924}
{"ts":1652638140000,"o":29978,"h":29978,"l":29972.5,"c":29975,"v":29.271}
{"ts":1652638200000,"o":29975,"h":29999,"l":29975,"c":29998.5,"v":19.285}
{"ts":1652638260000,"o":29998.5,"h":29999,"l":29987,"c":29987.5,"v":17.365}
{"ts":1652638320000,"o":29987.5,"h":29987.5,"l":29943.5,"c":29965.5,"v":62.312}
{"ts":1652638380000,"o":29965.5,"h":29997,"l":29965.5,"c":29996.5,"v":13.96}
{"ts":1652638440000,"o":29996.5,"h":30005.5,"l":29994,"c":30004,"v":18.831}
{"ts":1652638500000,"o":30004,"h":30054,"l":30004,"c":30036.5,"v":82.048}
{"ts":1652638560000,"o":30036.5,"h":30075,"l":30020,"c":30069,"v":130.532}
{"ts":1652638620000,"o":30069,"h":30072,"l":30042.5,"c":30055.5,"v":85.064}
{"ts":1652638680000,"o":30055.5,"h":30068,"l":30048.5,"c":30067.5,"v":18.026}
{"ts":1652638740000,"o":30067.5,"h":30068,"l":30053.5,"c":30060,"v":50.645}
{"ts":1652638800000,"o":30060,"h":30060.5,"l":30027.5,"c":30036.5,"v":67.996}
{"ts":1652638860000,"o":30036.5,"h":30049.5,"l":30034.5,"c":30039,"v":39.364}
{"ts":1652638920000,"o":30039,"h":30056.5,"l":30007,"c":30007,"v":22.016}
{"ts":1652638980000,"o":30007,"h":30007.5,"l":29982,"c":29982,"v":15.712}
{"ts":1652639040000,"o":29982,"h":30005.5,"l":29982,"c":29995.5,"v":20.561}
{"ts":1652639100000,"o":29995.5,"h":30060,"l":29995.5,"c":30038,"v":95.18}
{"ts":1652639160000,"o":30038,"h":30043.5,"l":30024,"c":30034.5,"v":12.982}
{"ts":1652639220000,"o":30034.5,"h":30058.5,"l":30026.5,"c":30052,"v":69.963}
{"ts":1652639280000,"o":30052,"h":30073,"l":30049.5,"c":30057,"v":43.494}
{"ts":1652639340000,"o":30057,"h":30057,"l":30036,"c":30036,"v":11.14}
{"ts":1652639400000,"o":30036,"h":30069,"l":30036,"c":30063.5,"v":12.611}
{"ts":1652639460000,"o":30063.5,"h":30072,"l":30063.5,"c":30071.5,"v":54.886}
{"ts":1652639520000,"o":30071.5,"h":30071.5,"l":30057,"c":30057.5,"v":16.077}
{"ts":1652639580000,"o":30057.5,"h":30057.5,"l":30035,"c":30047.5,"v":29.447}
{"ts":1652639640000,"o":30047.5,"h":30150,"l":30047,"c":30117,"v":225.661}
{"ts":1652639700000,"o":30117,"h":30141.5,"l":30098.5,"c":30139.5,"v":82.415}
{"ts":1652639760000,"o":30139.5,"h":30140,"l":30106.5,"c":30107,"v":45.352}
{"ts":1652639820000,"o":30107,"h":30139.5,"l":30106.5,"c":30128,"v":21.032}
{"ts":1652639880000,"o":30128,"h":30128,"l":30087,"c":30100,"v":29.126}
{"ts":1652639940000,"o":30100,"h":30100,"l":30075,"c":30089,"v":18.493}
{"ts":1652640000000,"o":30089,"h":30118,"l":30051,"c":30118,"v":48.601}
{"ts":1652640060000,"o":30118,"h":30368,"l":30118,"c":30305,"v":593.206}
{"ts":1652640120000,"o":30305,"h":30392,"l":30257.5,"c":30257.5,"v":273.509}
{"ts":1652640180000,"o":30257.5,"h":30297.5,"l":30257.5,"c":30273,"v":92.944}
{"ts":1652640240000,"o":30273,"h":30369,"l":30267,"c":30369,"v":97.126}
{"ts":1652640300000,"o":30369,"h":30401,"l":30319.5,"c":30341.5,"v":209.367}
{"ts":1652640360000,"o":30341.5,"h":30349,"l":30305,"c":30305,"v":106.204}
{"ts":1652640420000,"o":30305,"h":30305.5,"l":30269,"c":30272,"v":66.128}
{"ts":1652640480000,"o":30272,"h":30280,"l":30270,"c":30273,"v":23.112}
{"ts":1652640540000,"o":30273,"h":30277.5,"l":30230,"c":30230.5,"v":103.396}
{"ts":1652640600000,"o":30230.5,"h":30249,"l":30230.5,"c":30235.5,"v":16.615}
{"ts":1652640660000,"o":30235.5,"h":30235.5,"l":30223,"c":30231,"v":46.71}
{"ts":1652640720000,"o":30231,"h":30275.5,"l":30230.5,"c":30266,"v":52.476}
{"ts":1652640780000,"o":30266,"h":30313.5,"l":30265.5,"c":30283.5,"v":84.376}
{"ts":1652640840000,"o":30283.5,"h":30313.5,"l":30277,"c":30302.5,"v":59.383}
{"ts":1652640900000,"o":30302.5,"h":30306.5,"l":30265.5,"c":30290,"v":73.145}
{"ts":1652640960000,"o":30290,"h":30290,"l":30246.5,"c":30249,"v":18.318}
{"ts":1652641020000,"o":30249,"h":30275,"l":30249,"c":30264,"v":17.717}
{"ts":1652641080000,"o":30264,"h":30303.5,"l":30264,"c":30293,"v":26.36}
{"ts":1652641140000,"o":30293,"h":30293.5,"l":30273.5,"c":30293,"v":10.755}
{"ts":1652641200000,"o":30293,"h":30293.5,"l":30272,"c":30272,"v":25.81}
{"ts":1652641260000,"o":30272,"h":30282.5,"l":30266.5,"c":30266.5,"v":8.852}
{"ts":1652641320000,"o":30266.5,"h":30267,"l":30230.5,"c":30241,"v":54.484}
{"ts":1652641380000,"o":30241,"h":30266,"l":30232.5,"c":30254,"v":17.66}
{"ts":1652641440000,"o":30254,"h":30263.5,"l":30249,"c":30262,"v":11.026}
{"ts":1652641500000,"o":30262,"h":30293,"l":30262,"c":30292.5,"v":27.4}
{"ts":1652641560000,"o":30292.5,"h":30365.5,"l":30292.5,"c":30314.5,"v":151.181}
{"ts":1652641620000,"o":30314.5,"h":30345.5,"l":30314.5,"c":30339,"v":27.388}
{"ts":1652641680000,"o":30339,"h":30339.5,"l":30318.5,"c":30325,"v":21.857}
{"ts":1652641740000,"o":30325,"h":30325.5,"l":30252.5,"c":30252.5,"v":162.617}
{"ts":1652641800000,"o":30252.5,"h":30270.5,"l":30252.5,"c":30252.5,"v":21.413}
{"ts":1652641860000,"o":30252.5,"h":30253,"l":30231,"c":30239.5,"v":41.134}
{"ts":1652641920000,"o":30239.5,"h":30245.5,"l":30228,"c":30232,"v":32.078}
{"ts":1652641980000,"o":30232,"h":30232,"l":30181,"c":30209.5,"v":108.224}
{"ts":1652642040000,"o":30209.5,"h":30226.5,"l":30209.5,"c":30225.5,"v":11.876}
{"ts":1652642100000,"o":30225.5,"h":30225.5,"l":30191,"c":30191.5,"v":33.366}
{"ts":1652642160000,"o":30191.5,"h":30210.5,"l":30184,"c":30210.5,"v":50.993}
{"ts":1652642220000,"o":30210.5,"h":30232,"l":30210,"c":30231.5,"v":13.039}
{"ts":1652642280000,"o":30231.5,"h":30232,"l":30213,"c":30216,"v":30.934}
{"ts":1652642340000,"o":30216,"h":30256,"l":30216,"c":30256,"v":24.33}
{"ts":1652642400000,"o":30256,"h":30256,"l":30239.5,"c":30239.5,"v":26.381}
{"ts":1652642460000,"o":30239.5,"h":30254.5,"l":30239.5,"c":30250,"v":12.211}
{"ts":1652642520000,"o":30250,"h":30250.5,"l":30226,"c":30226,"v":15.01}
{"ts":1652642580000,"o":30226,"h":30232,"l":30205,"c":30231.5,"v":72.708}
{"ts":1652642640000,"o":30231.5,"h":30238.5,"l":30231.5,"c":30238.5,"v":4.733}
{"ts":1652642700000,"o":30238.5,"h":30238.5,"l":30209.5,"c":30210,"v":30.159}
{"ts":1652642760000,"o":30210,"h":30219,"l":30209.5,"c":30219,"v":7.906}
{"ts":1652642820000,"o":30219,"h":30248.5,"l":30219,"c":30227,"v":20.252}
{"ts":1652642880000,"o":30227,"h":30227,"l":30200,"c":30200,"v":12.164}
{"ts":1652642940000,"o":30200,"h":30200,"l":30177,"c":30193,"v":48.59}
{"ts":1652643000000,"o":30193,"h":30209.5,"l":30190.5,"c":30209.5,"v":10.5}
{"ts":1652643060000,"o":30209.5,"h":30246,"l":30195,"c":30240,"v":27.023}
{"ts":1652643120000,"o":30240,"h":30325,"l":30239,"c":30294.5,"v":217.557}
{"ts":1652643180000,"o":30294.5,"h":30295,"l":30263,"c":30263.5,"v":33.929}
{"ts":1652643240000,"o":30263.5,"h":30284.5,"l":30263.5,"c":30284,"v":12.283}
{"ts":1652643300000,"o":30284,"h":30300,"l":30284,"c":30300,"v":16.66}
{"ts":1652643360000,"o":30300,"h":30324.5,"l":30294.5,"c":30321.5,"v":29.37}
{"ts":1652643420000,"o":30321.5,"h":30322,"l":30292.5,"c":30301.5,"v":19.304}
{"ts":1652643480000,"o":30301.5,"h":30301.5,"l":30280,"c":30290,"v":14.273}
{"ts":1652643540000,"o":30290,"h":30340,"l":30290,"c":30316.5,"v":35.277}
{"ts":1652643600000,"o":30316.5,"h":30320,"l":30300.5,"c":30319.5,"v":14.628}
{"ts":1652643660000,"o":30319.5,"h":30320,"l":30288,"c":30288,"v":31.403}
{"ts":1652643720000,"o":30288,"h":30293.5,"l":30278.5,"c":30285.5,"v":8.56}
{"ts":1652643780000,"o":30285.5,"h":30382.5,"l":30285.5,"c":30333,"v":156.937}
{"ts":1652643840000,"o":30333,"h":30341,"l":30312,"c":30327,"v":18.539}
{"ts":1652643900000,"o":30327,"h":30383,"l":30324.5,"c":30377,"v":69.182}
{"ts":1652643960000,"o":30377,"h":30510,"l":30365,"c":30433,"v":532.093}
{"ts":1652644020000,"o":30433,"h":30433,"l":30358,"c":30375,"v":268.286}
{"ts":1652644080000,"o":30375,"h":30381.5,"l":30353,"c":30378,"v":46.752}
{"ts":1652644140000,"o":30378,"h":30378.5,"l":30363,"c":30367,"v":21.753}
{"ts":1652644200000,"o":30367,"h":30367,"l":30358,"c":30358,"v":19.205}
{"ts":1652644260000,"o":30358,"h":30370,"l":30358,"c":30370,"v":17.508}
{"ts":1652644320000,"o":30370,"h":30370,"l":30367,"c":30367,"v":7.225}
{"ts":1652644380000,"o":30367,"h":30367.5,"l":30349,"c":30349,"v":27.513}
{"ts":1652644440000,"o":30349,"h":30397.5,"l":30349,"c":30379.5,"v":90.956}
{"ts":1652644500000,"o":30379.5,"h":30383,"l":30371.5,"c":30383,"v":73.278}
{"ts":1652644560000,"o":30383,"h":30383,"l":30375,"c":30376.5,"v":20.503}
{"ts":1652644620000,"o":30376.5,"h":30417.5,"l":30376.5,"c":30402,"v":42.447}
{"ts":1652644680000,"o":30402,"h":30479,"l":30378.5,"c":30446.5,"v":161.211}
{"ts":1652644740000,"o":30446.5,"h":30463.5,"l":30423,"c":30446.5,"v":62.902}
{"ts":1652644800000,"o":30446.5,"h":30467,"l":30441,"c":30456.5,"v":48.391}
{"ts":1652644860000,"o":30456.5,"h":30456.5,"l":30399.5,"c":30417.5,"v":112.311}
{"ts":1652644920000,"o":30417.5,"h":30417.5,"l":30371,"c":30376,"v":52.399}
{"ts":1652644980000,"o":30376,"h":30395.5,"l":30376,"c":30384.5,"v":14.109}
{"ts":1652645040000,"o":30384.5,"h":30400,"l":30383,"c":30399.5,"v":13.071}
{"ts":1652645100000,"o":30399.5,"h":30400,"l":30345,"c":30377,"v":84.713}
{"ts":1652645160000,"o":30377,"h":30377,"l":30350,"c":30350.5,"v":19.705}
{"ts":1652645220000,"o":30350.5,"h":30359.5,"l":30340,"c":30350.5,"v":36.313}
{"ts":1652645280000,"o":30350.5,"h":30363.5,"l":30350.5,"c":30363,"v":9.275}
{"ts":1652645340000,"o":30363,"h":30383.5,"l":30359,"c":30368,"v":11.376}
{"ts":1652645400000,"o":30368,"h":30408.5,"l":30368,"c":30408.5,"v":23.553}
{"ts":1652645460000,"o":30408.5,"h":30464,"l":30408,"c":30451.5,"v":101.362}
{"ts":1652645520000,"o":30451.5,"h":30820,"l":30450,"c":30780,"v":1732.458}
{"ts":1652645580000,"o":30780,"h":30950,"l":30714,"c":30725.5,"v":1722.221}
{"ts":1652645640000,"o":30725.5,"h":30844,"l":30701.5,"c":30794,"v":414.954}
{"ts":1652645700000,"o":30794,"h":30838,"l":30691.5,"c":30722,"v":402.08}
{"ts":1652645760000,"o":30722,"h":30800,"l":30659.5,"c":30746,"v":243.434}
{"ts":1652645820000,"o":30746,"h":30765,"l":30725,"c":30735.5,"v":118.474}
{"ts":1652645880000,"o":30735.5,"h":30783.5,"l":30735.5,"c":30778.5,"v":139.054}
{"ts":1652645940000,"o":30778.5,"h":30830.5,"l":30775.5,"c":30822,"v":175.903}
{"ts":1652646000000,"o":30822,"h":30950,"l":30822,"c":30907.5,"v":1068.151}
{"ts":1652646060000,"o":30907.5,"h":30985,"l":30897,"c":30984,"v":396.378}
{"ts":1652646120000,"o":30984,"h":30984.5,"l":30864,"c":30887.5,"v":410.194}
{"ts":1652646180000,"o":30887.5,"h":30958.5,"l":30879,"c":30945.5,"v":239.388}
{"ts":1652646240000,"o":30945.5,"h":31226.5,"l":30945.5,"c":31107,"v":2066.23}
{"ts":1652646300000,"o":31107,"h":31107.5,"l":30955.5,"c":30974,"v":368.828}
{"ts":1652646360000,"o":30974,"h":31090.5,"l":30962,"c":31085.5,"v":544.874}
{"ts":1652646420000,"o":31085.5,"h":31090.5,"l":31041.5,"c":31049.5,"v":494.937}
{"ts":1652646480000,"o":31049.5,"h":31050.5,"l":31025.5,"c":31033.5,"v":328.216}
{"ts":1652646540000,"o":31033.5,"h":31033.5,"l":31002,"c":31002,"v":480.412}
{"ts":1652646600000,"o":31002,"h":31007.5,"l":30903.5,"c":30945,"v":334.86}
{"ts":1652646660000,"o":30945,"h":30960.5,"l":30890,"c":30955.5,"v":186.406}
{"ts":1652646720000,"o":30955.5,"h":30989,"l":30928,"c":30939,"v":104.221}
{"ts":1652646780000,"o":30939,"h":31014,"l":30938.5,"c":31011.5,"v":135.071}
{"ts":1652646840000,"o":31011.5,"h":31043.5,"l":30979,"c":31019.5,"v":158.987}
{"ts":1652646900000,"o":31019.5,"h":31020,"l":30946.5,"c":30949.5,"v":135.076}
{"ts":1652646960000,"o":30949.5,"h":30959,"l":30909.5,"c":30921.5,"v":45.284}
{"ts":1652647020000,"o":30921.5,"h":30952.5,"l":30921.5,"c":30945.5,"v":24.118}
{"ts":1652647080000,"o":30945.5,"h":30987.5,"l":30945,"c":30953,"v":39.642}
{"ts":1652647140000,"o":30953,"h":30959.5,"l":30936.5,"c":30940,"v":36.792}
{"ts":1652647200000,"o":30940,"h":30948.5,"l":30912.5,"c":30916.5,"v":40.094}
{"ts":1652647260000,"o":30916.5,"h":30916.5,"l":30868,"c":30879,"v":92.989}
{"ts":1652647320000,"o":30879,"h":30988.5,"l":30871,"c":30922,"v":155.966}
{"ts":1652647380000,"o":30922,"h":30922.5,"l":30890,"c":30899.5,"v":91.966}
{"ts":1652647440000,"o":30899.5,"h":30902,"l":30887.5,"c":30893,"v":27.911}
{"ts":1652647500000,"o":30893,"h":30902,"l":30869,"c":30870,"v":94.377}
{"ts":1652647560000,"o":30870,"h":30948.5,"l":30868,"c":30940,"v":90.921}
{"ts":1652647620000,"o":30940,"h":31020.5,"l":30926,"c":30931.5,"v":154.803}
{"ts":1652647680000,"o":30931.5,"h":30969.5,"l":30931,"c":30965,"v":28.558}
{"ts":1652647740000,"o":30965,"h":30993.5,"l":30948.5,"c":30993.5,"v":52.561}
{"ts":1652647800000,"o":30993.5,"h":31042,"l":30979.5,"c":30985,"v":75.643}
{"ts":1652647860000,"o":30985,"h":31011.5,"l":30985,"c":30985,"v":91.268}
{"ts":1652647920000,"o":30985,"h":31004.5,"l":30985,"c":30986,"v":64.932}
{"ts":1652647980000,"o":30986,"h":31037.5,"l":30986,"c":31036.5,"v":63.08}
{"ts":1652648040000,"o":31036.5,"h":31059,"l":30968,"c":30980,"v":73.324}
{"ts":1652648100000,"o":30980,"h":31000,"l":30980,"c":30985,"v":7.957}
{"ts":1652648160000,"o":30985,"h":31031.5,"l":30985,"c":31012,"v":97.738}
{"ts":1652648220000,"o":31012,"h":31012,"l":31001,"c":31005,"v":18.406}
{"ts":1652648280000,"o":31005,"h":31044,"l":31003,"c":31025,"v":92.456}
{"ts":1652648340000,"o":31025,"h":31090,"l":31025,"c":31049.5,"v":89.378}
{"ts":1652648400000,"o":31049.5,"h":31116,"l":31049.5,"c":31079,"v":119.263}
{"ts":1652648460000,"o":31079,"h":31100,"l":31038,"c":31040.5,"v":218.461}
{"ts":1652648520000,"o":31040.5,"h":31069.5,"l":31038,"c":31060,"v":76.748}
{"ts":1652648580000,"o":31060,"h":31085.5,"l":31059.5,"c":31080.5,"v":22.956}
{"ts":1652648640000,"o":31080.5,"h":31096,"l":31078,"c":31091.5,"v":24.795}
{"ts":1652648700000,"o":31091.5,"h":31091.5,"l":31038.5,"c":31038.5,"v":42.763}
{"ts":1652648760000,"o":31038.5,"h":31222,"l":31038.5,"c":31111.5,"v":535.65}
{"ts":1652648820000,"o":31111.5,"h":31111.5,"l":31037.5,"c":31037.5,"v":105.921}
{"ts":1652648880000,"o":31037.5,"h":31037.5,"l":30965,"c":30965,"v":320.361}
{"ts":1652648940000,"o":30965,"h":31029.5,"l":30965,"c":31013.5,"v":94.631}
{"ts":1652649000000,"o":31013.5,"h":31013.5,"l":30963.5,"c":30964,"v":51.958}
{"ts":1652649060000,"o":30964,"h":30985.5,"l":30940,"c":30956,"v":83.932}
{"ts":1652649120000,"o":30956,"h":30958.5,"l":30937,"c":30954.5,"v":49.737}
{"ts":1652649180000,"o":30954.5,"h":30955,"l":30923.5,"c":30944.5,"v":62.074}
{"ts":1652649240000,"o":30944.5,"h":30975,"l":30939,"c":30969,"v":30.81}
{"ts":1652649300000,"o":30969,"h":30969,"l":30936.5,"c":30956.5,"v":24.127}
{"ts":1652649360000,"o":30956.5,"h":30956.5,"l":30928,"c":30929.5,"v":66.177}
{"ts":1652649420000,"o":30929.5,"h":30931,"l":30895,"c":30912,"v":169.542}
{"ts":1652649480000,"o":30912,"h":30925,"l":30833.5,"c":30892,"v":171.953}
{"ts":1652649540000,"o":30892,"h":30919,"l":30875,"c":30883,"v":46.442}
{"ts":1652649600000,"o":30883,"h":30896.5,"l":30870.5,"c":30882.5,"v":43.932}
{"ts":1652649660000,"o":30882.5,"h":30958.5,"l":30876.5,"c":30946.5,"v":71.987}
{"ts":1652649720000,"o":30946.5,"h":30983,"l":30911,"c":30911,"v":80.048}
{"ts":1652649780000,"o":30911,"h":30913.5,"l":30901.5,"c":30909,"v":19.819}
{"ts":1652649840000,"o":30909,"h":30909,"l":30902,"c":30902,"v":6.479}
{"ts":1652649900000,"o":30902,"h":30932,"l":30902,"c":30927,"v":30.844}
{"ts":1652649960000,"o":30927,"h":30969,"l":30927,"c":30957.5,"v":42.647}
{"ts":1652650020000,"o":30957.5,"h":30957.5,"l":30930,"c":30930.5,"v":20.639}
{"ts":1652650080000,"o":30930.5,"h":30933.5,"l":30895,"c":30901,"v":66.298}
{"ts":1652650140000,"o":30901,"h":30901.5,"l":30895,"c":30895,"v":19.094}
{"ts":1652650200000,"o":30895,"h":30895.5,"l":30875,"c":30875,"v":15.528}
{"ts":1652650260000,"o":30875,"h":30900.5,"l":30868.5,"c":30895,"v":27.534}
{"ts":1652650320000,"o":30895,"h":30901,"l":30895,"c":30897,"v":4.989}
{"ts":1652650380000,"o":30897,"h":30940,"l":30895,"c":30904.5,"v":35.122}
{"ts":1652650440000,"o":30904.5,"h":30905,"l":30881.5,"c":30889.5,"v":25.096}
{"ts":1652650500000,"o":30889.5,"h":30946.5,"l":30889,"c":30946.5,"v":49.458}
{"ts":1652650560000,"o":30946.5,"h":30946.5,"l":30915.5,"c":30915.5,"v":10.22}
{"ts":1652650620000,"o":30915.5,"h":30940,"l":30915,"c":30929.5,"v":8.516}
{"ts":1652650680000,"o":30929.5,"h":30930,"l":30913,"c":30916.5,"v":17.427}
{"ts":1652650740000,"o":30916.5,"h":30916.5,"l":30899.5,"c":30900,"v":11.544}
{"ts":1652650800000,"o":30900,"h":30958.5,"l":30899.5,"c":30950,"v":30.32}
{"ts":1652650860000,"o":30950,"h":30962.5,"l":30938.5,"c":30957,"v":18.612}
{"ts":1652650920000,"o":30957,"h":30961.5,"l":30950,"c":30961.5,"v":17.605}
{"ts":1652650980000,"o":30961.5,"h":30963,"l":30944,"c":30963,"v":15.023}
{"ts":1652651040000,"o":30963,"h":31058.5,"l":30943,"c":30943,"v":255.434}
{"ts":1652651100000,"o":30943,"h":30973.5,"l":30912.5,"c":30958.5,"v":84.574}
{"ts":1652651160000,"o":30958.5,"h":31065,"l":30958.5,"c":30981,"v":120.062}
{"ts":1652651220000,"o":30981,"h":31033,"l":30971,"c":31004.5,"v":58.942}
{"ts":1652651280000,"o":31004.5,"h":31025.5,"l":31004,"c":31018.5,"v":19.475}
{"ts":1652651340000,"o":31018.5,"h":31018.5,"l":31005.5,"c":31006,"v":13.6}
{"ts":1652651400000,"o":31006,"h":31017.5,"l":31005.5,"c":31010.5,"v":23.129}
{"ts":1652651460000,"o":31010.5,"h":31038.5,"l":31010,"c":31036.5,"v":54.627}
{"ts":1652651520000,"o":31036.5,"h":31050,"l":31007,"c":31028,"v":40.351}
{"ts":1652651580000,"o":31028,"h":31028,"l":31007.5,"c":31015,"v":21.634}
{"ts":1652651640000,"o":31015,"h":31045,"l":31007,"c":31019,"v":44.813}
{"ts":1652651700000,"o":31019,"h":31083,"l":31005.5,"c":31080,"v":80.892}
{"ts":1652651760000,"o":31080,"h":31118,"l":31063.5,"c":31077.5,"v":126.178}
{"ts":1652651820000,"o":31077.5,"h":31118,"l":31077.5,"c":31109.5,"v":56.331}
{"ts":1652651880000,"o":31109.5,"h":31115,"l":31060.5,"c":31060.5,"v":47.559}
{"ts":1652651940000,"o":31060.5,"h":31078,"l":31057,"c":31061.5,"v":40.036}
{"ts":1652652000000,"o":31061.5,"h":31102,"l":31061.5,"c":31097,"v":64.632}
{"ts":1652652060000,"o":31097,"h":31179,"l":31094.5,"c":31171.5,"v":219.191}
{"ts":1652652120000,"o":31171.5,"h":31337,"l":31171.5,"c":31284.5,"v":1101.772}
{"ts":1652652180000,"o":31284.5,"h":31400,"l":31230.5,"c":31331,"v":698.424}
{"ts":1652652240000,"o":31331,"h":31518,"l":31322,"c":31374.5,"v":680.292}
{"ts":1652652300000,"o":31374.5,"h":31375,"l":31266.5,"c":31275.5,"v":405.22}
{"ts":1652652360000,"o":31275.5,"h":31317,"l":31250,"c":31309,"v":120.043}
{"ts":1652652420000,"o":31309,"h":31311.5,"l":31256.5,"c":31280,"v":103.277}
{"ts":1652652480000,"o":31280,"h":31292.5,"l":31210,"c":31230.5,"v":177.602}
{"ts":1652652540000,"o":31230.5,"h":31231,"l":31163.5,"c":31209,"v":243.634}
{"ts":1652652600000,"o":31209,"h":31260,"l":31206,"c":31255,"v":111.388}
{"ts":1652652660000,"o":31255,"h":31255,"l":31155,"c":31163,"v":73.839}
{"ts":1652652720000,"o":31163,"h":31190.5,"l":31153.5,"c":31163,"v":85.897}
{"ts":1652652780000,"o":31163,"h":31186.5,"l":31151,"c":31180,"v":51.396}
{"ts":1652652840000,"o":31180,"h":31180,"l":31134,"c":31164,"v":75.61}
{"ts":1652652900000,"o":31164,"h":31212,"l":31139,"c":31204,"v":159.895}
{"ts":1652652960000,"o":31204,"h":31249.5,"l":31184.5,"c":31207.5,"v":120.974}
{"ts":1652653020000,"o":31207.5,"h":31250,"l":31181.5,"c":31181.5,"v":107.635}
{"ts":1652653080000,"o":31181.5,"h":31203.5,"l":31155,"c":31155.5,"v":48.027}
{"ts":1652653140000,"o":31155.5,"h":31165.5,"l":31135,"c":31153,"v":107.497}
{"ts":1652653200000,"o":31153,"h":31184.5,"l":31151,"c":31184.5,"v":38.306}
{"ts":1652653260000,"o":31184.5,"h":31195.5,"l":31172.5,"c":31175.5,"v":40.726}
{"ts":1652653320000,"o":31175.5,"h":31207.5,"l":31160,"c":31171,"v":50.486}
{"ts":1652653380000,"o":31171,"h":31224,"l":31170.5,"c":31183,"v":51.782}
{"ts":1652653440000,"o":31183,"h":31220.5,"l":31175,"c":31206.5,"v":52.877}
{"ts":1652653500000,"o":31206.5,"h":31206.5,"l":31185,"c":31185,"v":24.092}
{"ts":1652653560000,"o":31185,"h":31211,"l":31158.5,"c":31207.5,"v":57.556}
{"ts":1652653620000,"o":31207.5,"h":31207.5,"l":31165,"c":31165,"v":19.849}
{"ts":1652653680000,"o":31165,"h":31165.5,"l":31140,"c":31145,"v":181.25}
{"ts":1652653740000,"o":31145,"h":31145,"l":31076.5,"c":31107,"v":376.241}
{"ts":1652653800000,"o":31107,"h":31110,"l":31065,"c":31109.5,"v":132.84}
{"ts":1652653860000,"o":31109.5,"h":31186.5,"l":31100.5,"c":31186,"v":205.542}
{"ts":1652653920000,"o":31186,"h":31186,"l":31125,"c":31159.5,"v":101.008}
{"ts":1652653980000,"o":31159.5,"h":31169.5,"l":31136.5,"c":31136.5,"v":36.244}
{"ts":1652654040000,"o":31136.5,"h":31140.5,"l":31131.5,"c":31131.5,"v":43.828}
{"ts":1652654100000,"o":31131.5,"h":31131.5,"l":31090,"c":31131,"v":87.082}
{"ts":1652654160000,"o":31131,"h":31140.5,"l":31109,"c":31111.5,"v":29.251}
{"ts":1652654220000,"o":31111.5,"h":31112,"l":31064.5,"c":31064.5,"v":99.314}
{"ts":1652654280000,"o":31064.5,"h":31120,"l":31060,"c":31110.5,"v":72.058}
{"ts":1652654340000,"o":31110.5,"h":31115,"l":31092,"c":31092,"v":24.562}
{"ts":1652654400000,"o":31092,"h":31105.5,"l":31065,"c":31105,"v":54.932}
{"ts":1652654460000,"o":31105,"h":31173.5,"l":31105,"c":31122.5,"v":91.977}
{"ts":1652654520000,"o":31122.5,"h":31161,"l":31122.5,"c":31148.5,"v":47.258}
{"ts":1652654580000,"o":31148.5,"h":31185,"l":31148.5,"c":31176,"v":80.632}
{"ts":1652654640000,"o":31176,"h":31182,"l":31170,"c":31179.5,"v":21.438}
{"ts":1652654700000,"o":31179.5,"h":31180,"l":31150,"c":31172.5,"v":46.542}
{"ts":1652654760000,"o":31172.5,"h":31255,"l":31172.5,"c":31203,"v":279.812}
{"ts":1652654820000,"o":31203,"h":31211,"l":31195.5,"c":31201,"v":28.697}
{"ts":1652654880000,"o":31201,"h":31211,"l":31201,"c":31209.5,"v":23.366}
{"ts":1652654940000,"o":31209.5,"h":31209.5,"l":31197,"c":31200,"v":42.693}
{"ts":1652655000000,"o":31200,"h":31200,"l":31158,"c":31166,"v":29.779}
{"ts":1652655060000,"o":31166,"h":31167,"l":31142.5,"c":31163,"v":31.698}
{"ts":1652655120000,"o":31163,"h":31194.5,"l":31156.5,"c":31156.5,"v":26.197}
{"ts":1652655180000,"o":31156.5,"h":31156.5,"l":31142.5,"c":31153,"v":18.927}
{"ts":1652655240000,"o":31153,"h":31153.5,"l":31121,"c":31122,"v":150.345}
{"ts":1652655300000,"o":31122,"h":31147.5,"l":31113,"c":31134.5,"v":63.497}
{"ts":1652655360000,"o":31134.5,"h":31134.5,"l":31100,"c":31107,"v":56.782}
{"ts":1652655420000,"o":31107,"h":31107.5,"l":31083.5,"c":31099,"v":107.361}
{"ts":1652655480000,"o":31099,"h":31115.5,"l":31097,"c":31097,"v":50.831}
{"ts":1652655540000,"o":31097,"h":31097,"l":31077,"c":31077.5,"v":27.856}
{"ts":1652655600000,"o":31077.5,"h":31110,"l":31077,"c":31090.5,"v":87.862}
{"ts":1652655660000,"o":31090.5,"h":31090.5,"l":31066.5,"c":31066.5,"v":23.196}
{"ts":1652655720000,"o":31066.5,"h":31074.5,"l":31057.5,"c":31059.5,"v":70.492}
{"ts":1652655780000,"o":31059.5,"h":31073,"l":31055,"c":31060,"v":58.833}
{"ts":1652655840000,"o":31060,"h":31078,"l":31036,"c":31078,"v":56.086}
{"ts":1652655900000,"o":31078,"h":31099,"l":31073,"c":31080,"v":24.455}
{"ts":1652655960000,"o":31080,"h":31080,"l":31067,"c":31073.5,"v":10.601}
{"ts":1652656020000,"o":31073.5,"h":31094.5,"l":31073,"c":31076.5,"v":18.038}
{"ts":1652656080000,"o":31076.5,"h":31108,"l":31076.5,"c":31108,"v":35.219}
{"ts":1652656140000,"o":31108,"h":31118,"l":31092.5,"c":31092.5,"v":31.458}
{"ts":1652656200000,"o":31092.5,"h":31108,"l":31092.5,"c":31108,"v":9.772}
{"ts":1652656260000,"o":31108,"h":31125,"l":31075,"c":31075,"v":50.793}
{"ts":1652656320000,"o":31075,"h":31080.5,"l":31055,"c":31068.5,"v":88.825}
{"ts":1652656380000,"o":31068.5,"h":31080,"l":31059.5,"c":31069.5,"v":22.834}
{"ts":1652656440000,"o":31069.5,"h":31070.5,"l":31061.5,"c":31061.5,"v":18.244}
{"ts":1652656500000,"o":31061.5,"h":31061.5,"l":31051,"c":31051,"v":9.875}
{"ts":1652656560000,"o":31051,"h":31081.5,"l":31051,"c":31081,"v":26.675}
{"ts":1652656620000,"o":31081,"h":31100,"l":31077,"c":31081,"v":33.595}
{"ts":1652656680000,"o":31081,"h":31097,"l":31080.5,"c":31091,"v":27.599}
{"ts":1652656740000,"o":31091,"h":31091,"l":31070,"c":31080.5,"v":19.789}
{"ts":1652656800000,"o":31080.5,"h":31094.5,"l":31080.5,"c":31087.5,"v":12.623}
{"ts":1652656860000,"o":31087.5,"h":31106.5,"l":31087,"c":31104.5,"v":19.654}
{"ts":1652656920000,"o":31104.5,"h":31107.5,"l":31104,"c":31107.5,"v":15.26}
{"ts":1652656980000,"o":31107.5,"h":31189.5,"l":31091,"c":31141,"v":164.533}
{"ts":1652657040000,"o":31141,"h":31175,"l":31140,"c":31175,"v":35.18}
{"ts":1652657100000,"o":31175,"h":31197,"l":31150,"c":31150,"v":55.25}
{"ts":1652657160000,"o":31150,"h":31150.5,"l":31129.5,"c":31139,"v":28.096}
{"ts":1652657220000,"o":31139,"h":31139,"l":31113.5,"c":31114.5,"v":31.301}
{"ts":1652657280000,"o":31114.5,"h":31129.5,"l":31114.5,"c":31129,"v":7.437}
{"ts":1652657340000,"o":31129,"h":31157.5,"l":31129,"c":31147,"v":63.286}
{"ts":1652657400000,"o":31147,"h":31179.5,"l":31146.5,"c":31170.5,"v":29.837}
{"ts":1652657460000,"o":31170.5,"h":31177.5,"l":31133,"c":31174.5,"v":54.745}
{"ts":1652657520000,"o":31174.5,"h":31175,"l":31152.5,"c":31156,"v":4.949}
{"ts":1652657580000,"o":31156,"h":31156,"l":31118,"c":31118,"v":62.975}
{"ts":1652657640000,"o":31118,"h":31145.5,"l":31115,"c":31141.5,"v":18.912}
{"ts":1652657700000,"o":31141.5,"h":31146,"l":31132,"c":31134.5,"v":18.655}
{"ts":1652657760000,"o":31134.5,"h":31135.5,"l":31132,"c":31132,"v":4.16}
{"ts":1652657820000,"o":31132,"h":31145,"l":31125.5,"c":31138,"v":15.946}
{"ts":1652657880000,"o":31138,"h":31142,"l":31120.5,"c":31120.5,"v":7.342}
{"ts":1652657940000,"o":31120.5,"h":31143,"l":31120.5,"c":31142.5,"v":15.778}
{"ts":1652658000000,"o":31142.5,"h":31144,"l":31123.5,"c":31123.5,"v":12.209}
{"ts":1652658060000,"o":31123.5,"h":31177,"l":31123.5,"c":31170.5,"v":43.882}
{"ts":1652658120000,"o":31170.5,"h":31237,"l":31165.5,"c":31230.5,"v":103.328}
{"ts":1652658180000,"o":31230.5,"h":31231,"l":31187,"c":31206,"v":44.579}
{"ts":1652658240000,"o":31206,"h":31230,"l":31205.5,"c":31215.5,"v":35.618}
{"ts":1652658300000,"o":31215.5,"h":31380,"l":31215,"c":31308,"v":593.656}
{"ts":1652658360000,"o":31308,"h":31343.5,"l":31292,"c":31293,"v":167.154}
{"ts":1652658420000,"o":31293,"h":31297,"l":31233,"c":31233.5,"v":78.063}
{"ts":1652658480000,"o":31233.5,"h":31251.5,"l":31198.5,"c":31199,"v":64.881}
{"ts":1652658540000,"o":31199,"h":31221.5,"l":31198.5,"c":31199,"v":58.084}
{"ts":1652658600000,"o":31199,"h":31263.5,"l":31199,"c":31257.5,"v":58.779}
{"ts":1652658660000,"o":31257.5,"h":31300,"l":31250,"c":31287,"v":67.101}
{"ts":1652658720000,"o":31287,"h":31325,"l":31267,"c":31298,"v":91.632}
{"ts":1652658780000,"o":31298,"h":31356.5,"l":31298,"c":31314,"v":87.25}
{"ts":1652658840000,"o":31314,"h":31350,"l":31302,"c":31307,"v":77.865}
{"ts":1652658900000,"o":31307,"h":31348,"l":31307,"c":31347.5,"v":42.404}
{"ts":1652658960000,"o":31347.5,"h":31348,"l":31322,"c":31322,"v":52.094}
{"ts":1652659020000,"o":31322,"h":31330,"l":31301,"c":31305,"v":36.211}
{"ts":1652659080000,"o":31305,"h":31308,"l":31279.5,"c":31286.5,"v":26.854}
{"ts":1652659140000,"o":31286.5,"h":31320,"l":31286.5,"c":31315.5,"v":31.845}
{"ts":1652659200000,"o":31315.5,"h":31315.5,"l":31268,"c":31276.5,"v":110.846}
{"ts":1652659260000,"o":31276.5,"h":31276.5,"l":31180.5,"c":31204,"v":209.878}
{"ts":1652659320000,"o":31204,"h":31301,"l":31149,"c":31221,"v":477.147}
{"ts":1652659380000,"o":31221,"h":31234.5,"l":31177.5,"c":31195,"v":163.01}
{"ts":1652659440000,"o":31195,"h":31229.5,"l":31176,"c":31222,"v":77.695}
{"ts":1652659500000,"o":31222,"h":31227.5,"l":31200.5,"c":31214.5,"v":86.568}
{"ts":1652659560000,"o":31214.5,"h":31269,"l":31214.5,"c":31261.5,"v":99.479}
{"ts":1652659620000,"o":31261.5,"h":31262.5,"l":31175,"c":31175,"v":147.693}
{"ts":1652659680000,"o":31175,"h":31206.5,"l":31175,"c":31181.5,"v":56.877}
{"ts":1652659740000,"o":31181.5,"h":31194.5,"l":31164,"c":31164,"v":41.167}
{"ts":1652659800000,"o":31164,"h":31195,"l":31152,"c":31185.5,"v":48.993}
{"ts":1652659860000,"o":31185.5,"h":31186,"l":31170,"c":31171.5,"v":20.324}
{"ts":1652659920000,"o":31171.5,"h":31195,"l":31170,"c":31194.5,"v":21.659}
{"ts":1652659980000,"o":31194.5,"h":31195,"l":31170,"c":31176.5,"v":21.845}
{"ts":1652660040000,"o":31176.5,"h":31176.5,"l":31151,"c":31151,"v":37.823}
{"ts":1652660100000,"o":31151,"h":31151.5,"l":31103.5,"c":31109,"v":149.417}
{"ts":1652660160000,"o":31109,"h":31142,"l":31107,"c":31111.5,"v":165.355}
{"ts":1652660220000,"o":31111.5,"h":31111.5,"l":31044,"c":31044,"v":96.617}
{"ts":1652660280000,"o":31044,"h":31119.5,"l":31038,"c":31086.5,"v":85.304}
{"ts":1652660340000,"o":31086.5,"h":31100,"l":31062,"c":31062.5,"v":141.691}
{"ts":1652660400000,"o":31062.5,"h":31081,"l":31051.5,"c":31073,"v":36.616}
{"ts":1652660460000,"o":31073,"h":31073.5,"l":31058.5,"c":31060,"v":13.201}
{"ts":1652660520000,"o":31060,"h":31060.5,"l":31038,"c":31049,"v":52.822}
{"ts":1652660580000,"o":31049,"h":31099.5,"l":31049,"c":31099,"v":73.288}
{"ts":1652660640000,"o":31099,"h":31107,"l":31088.5,"c":31088.5,"v":26.454}
{"ts":1652660700000,"o":31088.5,"h":31097,"l":31087,"c":31093.5,"v":23.483}
{"ts":1652660760000,"o":31093.5,"h":31093.5,"l":31072,"c":31078,"v":25.796}
{"ts":1652660820000,"o":31078,"h":31083,"l":31073,"c":31082.5,"v":7.774}
{"ts":1652660880000,"o":31082.5,"h":31113,"l":31082.5,"c":31113,"v":30.097}
{"ts":1652660940000,"o":31113,"h":31121.5,"l":31112.5,"c":31112.5,"v":34.934}
{"ts":1652661000000,"o":31112.5,"h":31119,"l":31091,"c":31091.5,"v":46.538}
{"ts":1652661060000,"o":31091.5,"h":31091.5,"l":31066.5,"c":31076,"v":41.734}
{"ts":1652661120000,"o":31076,"h":31093.5,"l":31071,"c":31071,"v":30.769}
{"ts":1652661180000,"o":31071,"h":31071.5,"l":31062,"c":31064,"v":13.157}
{"ts":1652661240000,"o":31064,"h":31087,"l":31064,"c":31076.5,"v":25.022}
{"ts":1652661300000,"o":31076.5,"h":31090,"l":31076,"c":31086,"v":15.01}
{"ts":1652661360000,"o":31086,"h":31113,"l":31085.5,"c":31094.5,"v":60.895}
{"ts":1652661420000,"o":31094.5,"h":31134.5,"l":31094,"c":31113,"v":101.379}
{"ts":1652661480000,"o":31113,"h":31128.5,"l":31111,"c":31118.5,"v":45.398}
{"ts":1652661540000,"o":31118.5,"h":31118.5,"l":31092,"c":31092.5,"v":30.373}
{"ts":1652661600000,"o":31092.5,"h":31092.5,"l":31081,"c":31081,"v":24.465}
{"ts":1652661660000,"o":31081,"h":31097.5,"l":31081,"c":31097.5,"v":9.183}
{"ts":1652661720000,"o":31097.5,"h":31097.5,"l":31061,"c":31061,"v":35.667}
{"ts":1652661780000,"o":31061,"h":31070.5,"l":31057.5,"c":31064,"v":16.846}
{"ts":1652661840000,"o":31064,"h":31070,"l":31064,"c":31064.5,"v":8.605}
{"ts":1652661900000,"o":31064.5,"h":31088.5,"l":31064,"c":31088,"v":17.304}
{"ts":1652661960000,"o":31088,"h":31088.5,"l":31065.5,"c":31065.5,"v":22.308}
{"ts":1652662020000,"o":31065.5,"h":31066,"l":31053,"c":31054,"v":21.397}
{"ts":1652662080000,"o":31054,"h":31104,"l":31050,"c":31104,"v":38.942}
{"ts":1652662140000,"o":31104,"h":31104,"l":31070.5,"c":31097.5,"v":38.88}
{"ts":1652662200000,"o":31097.5,"h":31097.5,"l":31092,"c":31092,"v":8.666}
{"ts":1652662260000,"o":31092,"h":31092,"l":31071,"c":31071,"v":8.274}
{"ts":1652662320000,"o":31071,"h":31071,"l":31057.5,"c":31057.5,"v":9.93}
{"ts":1652662380000,"o":31057.5,"h":31098,"l":31057.5,"c":31080,"v":26.994}
{"ts":1652662440000,"o":31080,"h":31084,"l":31080,"c":31084,"v":4.914}
{"ts":1652662500000,"o":31084,"h":31095.5,"l":31084,"c":31084.5,"v":12.543}
{"ts":1652662560000,"o":31084.5,"h":31087,"l":31070.5,"c":31070.5,"v":19.093}
{"ts":1652662620000,"o":31070.5,"h":31071,"l":31070.5,"c":31070.5,"v":18.501}
{"ts":1652662680000,"o":31070.5,"h":31081,"l":31062,"c":31080.5,"v":11.057}
{"ts":1652662740000,"o":31080.5,"h":31112,"l":31080.5,"c":31099,"v":59.757}
{"ts":1652662800000,"o":31099,"h":31150,"l":31098.5,"c":31139,"v":108.028}
{"ts":1652662860000,"o":31139,"h":31139.5,"l":31100,"c":31100,"v":23.949}
{"ts":1652662920000,"o":31100,"h":31100,"l":31079,"c":31086.5,"v":27.437}
{"ts":1652662980000,"o":31086.5,"h":31149.5,"l":31086.5,"c":31141,"v":30.336}
{"ts":1652663040000,"o":31141,"h":31141,"l":31095.5,"c":31096,"v":37.057}
{"ts":1652663100000,"o":31096,"h":31101.5,"l":31062.5,"c":31070,"v":84.822}
{"ts":1652663160000,"o":31070,"h":31070,"l":31046,"c":31046,"v":32.279}
{"ts":1652663220000,"o":31046,"h":31055,"l":31018,"c":31021.5,"v":99.803}
{"ts":1652663280000,"o":31021.5,"h":31021.5,"l":30932,"c":30950,"v":371.872}
{"ts":1652663340000,"o":30950,"h":30950.5,"l":30907.5,"c":30940.5,"v":107.464}
{"ts":1652663400000,"o":30940.5,"h":30976,"l":30934,"c":30944.5,"v":69.748}
{"ts":1652663460000,"o":30944.5,"h":30945,"l":30916,"c":30929.5,"v":113.719}
{"ts":1652663520000,"o":30929.5,"h":30935,"l":30921,"c":30934.5,"v":21.257}
{"ts":1652663580000,"o":30934.5,"h":30935,"l":30873,"c":30915.5,"v":218.347}
{"ts":1652663640000,"o":30915.5,"h":30996.5,"l":30915.5,"c":30993.5,"v":132.25}
{"ts":1652663700000,"o":30993.5,"h":30993.5,"l":30957.5,"c":30964.5,"v":42.207}
{"ts":1652663760000,"o":30964.5,"h":30997,"l":30964.5,"c":30997,"v":53.276}
{"ts":1652663820000,"o":30997,"h":31020.5,"l":30995,"c":31000,"v":106.369}
{"ts":1652663880000,"o":31000,"h":31006,"l":30962,"c":30970,"v":74.698}
{"ts":1652663940000,"o":30970,"h":31000,"l":30970,"c":30994.5,"v":27.019}
{"ts":1652664000000,"o":30994.5,"h":31003,"l":30969,"c":30969,"v":53.189}
{"ts":1652664060000,"o":30969,"h":30983.5,"l":30960,"c":30960,"v":32.12}
{"ts":1652664120000,"o":30960,"h":30960.5,"l":30942.5,"c":30943,"v":29.716}
{"ts":1652664180000,"o":30943,"h":30943,"l":30921,"c":30922.5,"v":37.26}
{"ts":1652664240000,"o":30922.5,"h":30943,"l":30922.5,"c":30929.5,"v":26.572}
{"ts":1652664300000,"o":30929.5,"h":30947,"l":30929.5,"c":30946.5,"v":24.205}
{"ts":1652664360000,"o":30946.5,"h":30946.5,"l":30888,"c":30888,"v":79.483}
{"ts":1652664420000,"o":30888,"h":30893.5,"l":30869.5,"c":30870,"v":53.977}
{"ts":1652664480000,"o":30870,"h":30896.5,"l":30869.5,"c":30881,"v":50.234}
{"ts":1652664540000,"o":30881,"h":30900,"l":30880.5,"c":30900,"v":17.927}
{"ts":1652664600000,"o":30900,"h":30900,"l":30812,"c":30815,"v":264.978}
{"ts":1652664660000,"o":30815,"h":30836,"l":30786.5,"c":30800,"v":264.999}
{"ts":1652664720000,"o":30800,"h":30800.5,"l":30752.5,"c":30780.5,"v":165.307}
{"ts":1652664780000,"o":30780.5,"h":30797.5,"l":30756,"c":30756,"v":80.96}
{"ts":1652664840000,"o":30756,"h":30830,"l":30755.5,"c":30794,"v":107.056}
{"ts":1652664900000,"o":30794,"h":30801.5,"l":30759,"c":30759,"v":71.284}
{"ts":1652664960000,"o":30759,"h":30773.5,"l":30706.5,"c":30707,"v":289.301}
{"ts":1652665020000,"o":30707,"h":30738,"l":30684.5,"c":30733.5,"v":251.316}
{"ts":1652665080000,"o":30733.5,"h":30765,"l":30685,"c":30691,"v":108.248}
{"ts":1652665140000,"o":30691,"h":30750,"l":30691,"c":30750,"v":59.734}
{"ts":1652665200000,"o":30750,"h":30770,"l":30726.5,"c":30726.5,"v":72.801}
{"ts":1652665260000,"o":30726.5,"h":30756,"l":30726.5,"c":30756,"v":104.484}
{"ts":1652665320000,"o":30756,"h":30778.5,"l":30750,"c":30750,"v":58.646}
{"ts":1652665380000,"o":30750,"h":30753,"l":30725.5,"c":30753,"v":29.535}
{"ts":1652665440000,"o":30753,"h":30789.5,"l":30752.5,"c":30752.5,"v":144.76}
{"ts":1652665500000,"o":30752.5,"h":30789.5,"l":30752.5,"c":30780.5,"v":82.832}
{"ts":1652665560000,"o":30780.5,"h":30797.5,"l":30772.5,"c":30791,"v":45.974}
{"ts":1652665620000,"o":30791,"h":30791,"l":30750,"c":30758,"v":36.366}
{"ts":1652665680000,"o":30758,"h":30758,"l":30739,"c":30739.5,"v":30.25}
{"ts":1652665740000,"o":30739.5,"h":30739.5,"l":30673,"c":30690,"v":134.187}
{"ts":1652665800000,"o":30690,"h":30738,"l":30686.5,"c":30727.5,"v":121.807}
{"ts":1652665860000,"o":30727.5,"h":30745,"l":30710.5,"c":30745,"v":59.923}
{"ts":1652665920000,"o":30745,"h":30773,"l":30736,"c":30745.5,"v":51.235}
{"ts":1652665980000,"o":30745.5,"h":30745.5,"l":30725,"c":30725,"v":16.606}
{"ts":1652666040000,"o":30725,"h":30736,"l":30712,"c":30714.5,"v":59.032}
{"ts":1652666100000,"o":30714.5,"h":30724.5,"l":30711,"c":30711,"v":25.939}
{"ts":1652666160000,"o":30711,"h":30731,"l":30704,"c":30711.5,"v":62.638}
{"ts":1652666220000,"o":30711.5,"h":30722,"l":30701.5,"c":30717,"v":57.881}
{"ts":1652666280000,"o":30717,"h":30756,"l":30717,"c":30752,"v":62.044}
{"ts":1652666340000,"o":30752,"h":30767,"l":30735.5,"c":30756.5,"v":20.547}
{"ts":1652666400000,"o":30756.5,"h":30766,"l":30715.5,"c":30715.5,"v":42.828}
{"ts":1652666460000,"o":30715.5,"h":30719.5,"l":30682.5,"c":30688.5,"v":83.757}
{"ts":1652666520000,"o":30688.5,"h":30717,"l":30669.5,"c":30680.5,"v":170.479}
{"ts":1652666580000,"o":30680.5,"h":30705.5,"l":30669,"c":30687.5,"v":36.757}
{"ts":1652666640000,"o":30687.5,"h":30688.5,"l":30670,"c":30670,"v":29.139}
{"ts":1652666700000,"o":30670,"h":30679,"l":30631.5,"c":30675,"v":95.351}
{"ts":1652666760000,"o":30675,"h":30675.5,"l":30653,"c":30674,"v":62.588}
{"ts":1652666820000,"o":30674,"h":30686,"l":30673.5,"c":30678.5,"v":22.339}
{"ts":1652666880000,"o":30678.5,"h":30678.5,"l":30660,"c":30660.5,"v":52.44}
{"ts":1652666940000,"o":30660.5,"h":30664.5,"l":30560,"c":30566,"v":304.117}
{"ts":1652667000000,"o":30566,"h":30590,"l":30536,"c":30536,"v":299.198}
{"ts":1652667060000,"o":30536,"h":30541.5,"l":30507,"c":30523.5,"v":197.018}
{"ts":1652667120000,"o":30523.5,"h":30559,"l":30381.5,"c":30439.5,"v":803.26}
{"ts":1652667180000,"o":30439.5,"h":30457,"l":30376,"c":30456.5,"v":241.108}
{"ts":1652667240000,"o":30456.5,"h":30463,"l":30436.5,"c":30462.5,"v":139.982}
{"ts":1652667300000,"o":30462.5,"h":30493.5,"l":30462.5,"c":30484.5,"v":157.667}
{"ts":1652667360000,"o":30484.5,"h":30494,"l":30446.5,"c":30480.5,"v":160.931}
{"ts":1652667420000,"o":30480.5,"h":30492,"l":30433,"c":30447,"v":127.791}
{"ts":1652667480000,"o":30447,"h":30458.5,"l":30447,"c":30453.5,"v":44.904}
{"ts":1652667540000,"o":30453.5,"h":30467,"l":30438,"c":30455.5,"v":104.279}
{"ts":1652667600000,"o":30455.5,"h":30461.5,"l":30412,"c":30415,"v":78.019}
{"ts":1652667660000,"o":30415,"h":30433.5,"l":30405.5,"c":30430,"v":42.209}
{"ts":1652667720000,"o":30430,"h":30446,"l":30407,"c":30446,"v":49.762}
{"ts":1652667780000,"o":30446,"h":30498.5,"l":30445.5,"c":30474.5,"v":164.316}
{"ts":1652667840000,"o":30474.5,"h":30475,"l":30455,"c":30467.5,"v":36.635}
{"ts":1652667900000,"o":30467.5,"h":30475,"l":30466.5,"c":30466.5,"v":55.419}
{"ts":1652667960000,"o":30466.5,"h":30479,"l":30466.5,"c":30479,"v":29.796}
{"ts":1652668020000,"o":30479,"h":30506.5,"l":30478,"c":30506.5,"v":37.923}
{"ts":1652668080000,"o":30506.5,"h":30534,"l":30476,"c":30480,"v":108.652}
{"ts":1652668140000,"o":30480,"h":30502.5,"l":30467,"c":30498,"v":89.97}
{"ts":1652668200000,"o":30498,"h":30530,"l":30497.5,"c":30529.5,"v":101.745}
{"ts":1652668260000,"o":30529.5,"h":30535.5,"l":30522.5,"c":30530.5,"v":57.455}
{"ts":1652668320000,"o":30530.5,"h":30533,"l":30521.5,"c":30531,"v":64.606}
{"ts":1652668380000,"o":30531,"h":30531,"l":30512.5,"c":30512.5,"v":40.199}
{"ts":1652668440000,"o":30512.5,"h":30529.5,"l":30512.5,"c":30529,"v":30.06}
{"ts":1652668500000,"o":30529,"h":30532,"l":30516,"c":30516,"v":41.164}
{"ts":1652668560000,"o":30516,"h":30519,"l":30509,"c":30513.5,"v":16.864}
{"ts":1652668620000,"o":30513.5,"h":30517.5,"l":30501,"c":30509.5,"v":34.901}
{"ts":1652668680000,"o":30509.5,"h":30532,"l":30509.5,"c":30532,"v":14.718}
{"ts":1652668740000,"o":30532,"h":30538.5,"l":30532,"c":30538,"v":31.385}
{"ts":1652668800000,"o":30538,"h":30538,"l":30479,"c":30479,"v":56.148}
{"ts":1652668860000,"o":30479,"h":30479,"l":30409.5,"c":30430,"v":271.052}
{"ts":1652668920000,"o":30430,"h":30431.5,"l":30412,"c":30425,"v":116.638}
{"ts":1652668980000,"o":30425,"h":30454,"l":30425,"c":30434,"v":115.262}
{"ts":1652669040000,"o":30434,"h":30454,"l":30434,"c":30441.5,"v":84.553}
{"ts":1652669100000,"o":30441.5,"h":30442,"l":30402.5,"c":30403,"v":55.665}
{"ts":1652669160000,"o":30403,"h":30410.5,"l":30384,"c":30395.5,"v":75.596}
{"ts":1652669220000,"o":30395.5,"h":30432,"l":30395,"c":30431.5,"v":43}
{"ts":1652669280000,"o":30431.5,"h":30432,"l":30413,"c":30422,"v":34.918}
{"ts":1652669340000,"o":30422,"h":30422.5,"l":30390.5,"c":30390.5,"v":30.215}
{"ts":1652669400000,"o":30390.5,"h":30391,"l":30385,"c":30389.5,"v":28.516}
{"ts":1652669460000,"o":30389.5,"h":30453.5,"l":30389,"c":30420,"v":129.55}
{"ts":1652669520000,"o":30420,"h":30440.5,"l":30419.5,"c":30427,"v":35.629}
{"ts":1652669580000,"o":30427,"h":30434,"l":30392,"c":30413,"v":73.286}
{"ts":1652669640000,"o":30413,"h":30430,"l":30410.5,"c":30430,"v":30.946}
{"ts":1652669700000,"o":30430,"h":30479,"l":30430,"c":30479,"v":71.573}
{"ts":1652669760000,"o":30479,"h":30511.5,"l":30476.5,"c":30503,"v":79.655}
{"ts":1652669820000,"o":30503,"h":30503,"l":30486.5,"c":30487,"v":33.207}
{"ts":1652669880000,"o":30487,"h":30498,"l":30486.5,"c":30487.5,"v":17.999}
{"ts":1652669940000,"o":30487.5,"h":30497,"l":30487,"c":30490,"v":23.363}
{"ts":1652670000000,"o":30490,"h":30506.5,"l":30484.5,"c":30502.5,"v":53.235}
{"ts":1652670060000,"o":30502.5,"h":30502.5,"l":30468.5,"c":30469,"v":64.433}
{"ts":1652670120000,"o":30469,"h":30469,"l":30459.5,"c":30463,"v":23.087}
{"ts":1652670180000,"o":30463,"h":30501.5,"l":30463,"c":30501.5,"v":123.013}
{"ts":1652670240000,"o":30501.5,"h":30506.5,"l":30499.5,"c":30500,"v":59.702}
{"ts":1652670300000,"o":30500,"h":30500,"l":30410,"c":30438,"v":98.724}
{"ts":1652670360000,"o":30438,"h":30438.5,"l":30408,"c":30414.5,"v":66.355}
{"ts":1652670420000,"o":30414.5,"h":30420,"l":30406.5,"c":30407,"v":68.664}
{"ts":1652670480000,"o":30407,"h":30420,"l":30400.5,"c":30419,"v":48.098}
{"ts":1652670540000,"o":30419,"h":30429.5,"l":30419,"c":30429.5,"v":26.968}
{"ts":1652670600000,"o":30429.5,"h":30429.5,"l":30388,"c":30396.5,"v":75.647}
{"ts":1652670660000,"o":30396.5,"h":30396.5,"l":30322,"c":30332.5,"v":382.628}
{"ts":1652670720000,"o":30332.5,"h":30340,"l":30284.5,"c":30317.5,"v":267.755}
{"ts":1652670780000,"o":30317.5,"h":30373,"l":30317.5,"c":30348,"v":111.812}
{"ts":1652670840000,"o":30348,"h":30353,"l":30345.5,"c":30346,"v":21.467}
{"ts":1652670900000,"o":30346,"h":30361.5,"l":30335.5,"c":30361.5,"v":27.483}
{"ts":1652670960000,"o":30361.5,"h":30373,"l":30354.5,"c":30355,"v":20.605}
{"ts":1652671020000,"o":30355,"h":30365.5,"l":30342,"c":30363,"v":20.707}
{"ts":1652671080000,"o":30363,"h":30370,"l":30353,"c":30353,"v":17.776}
{"ts":1652671140000,"o":30353,"h":30353,"l":30233,"c":30279,"v":331.851}
{"ts":1652671200000,"o":30279,"h":30300,"l":30255,"c":30278.5,"v":129.482}
{"ts":1652671260000,"o":30278.5,"h":30302,"l":30259,"c":30259.5,"v":138.012}
{"ts":1652671320000,"o":30259.5,"h":30265,"l":30230,"c":30250,"v":74.664}
{"ts":1652671380000,"o":30250,"h":30250.5,"l":30211.5,"c":30215.5,"v":128.206}
{"ts":1652671440000,"o":30215.5,"h":30229.5,"l":30210.5,"c":30211,"v":66.192}
{"ts":1652671500000,"o":30211,"h":30258,"l":30210,"c":30254.5,"v":76.358}
{"ts":1652671560000,"o":30254.5,"h":30254.5,"l":30240,"c":30245,"v":23.932}
{"ts":1652671620000,"o":30245,"h":30274.5,"l":30244.5,"c":30274.5,"v":58.91}
{"ts":1652671680000,"o":30274.5,"h":30275,"l":30253.5,"c":30254,"v":12.554}
{"ts":1652671740000,"o":30254,"h":30270,"l":30253.5,"c":30270,"v":20.284}
{"ts":1652671800000,"o":30270,"h":30270,"l":30222,"c":30223.5,"v":43.163}
{"ts":1652671860000,"o":30223.5,"h":30293.5,"l":30223.5,"c":30293.5,"v":108.737}
{"ts":1652671920000,"o":30293.5,"h":30315.5,"l":30279,"c":30279.5,"v":114.369}
{"ts":1652671980000,"o":30279.5,"h":30298.5,"l":30279,"c":30298.5,"v":42.386}
{"ts":1652672040000,"o":30298.5,"h":30319.5,"l":30280.5,"c":30280.5,"v":70.602}
{"ts":1652672100000,"o":30280.5,"h":30301,"l":30280.5,"c":30301,"v":17.44}
{"ts":1652672160000,"o":30301,"h":30322,"l":30282,"c":30282,"v":84.613}
{"ts":1652672220000,"o":30282,"h":30295.5,"l":30282,"c":30294,"v":12.536}
{"ts":1652672280000,"o":30294,"h":30309,"l":30293.5,"c":30308.5,"v":38.493}
{"ts":1652672340000,"o":30308.5,"h":30308.5,"l":30300,"c":30300,"v":10.186}
{"ts":1652672400000,"o":30300,"h":30303,"l":30282.5,"c":30283,"v":30.753}
{"ts":1652672460000,"o":30283,"h":30283,"l":30261.5,"c":30262,"v":25.582}
{"ts":1652672520000,"o":30262,"h":30283,"l":30261.5,"c":30283,"v":32.838}
{"ts":1652672580000,"o":30283,"h":30283,"l":30266.5,"c":30267,"v":20.39}
{"ts":1652672640000,"o":30267,"h":30279.5,"l":30262,"c":30279,"v":18.315}
{"ts":1652672700000,"o":30279,"h":30283.5,"l":30275,"c":30283.5,"v":21.547}
{"ts":1652672760000,"o":30283.5,"h":30283.5,"l":30254,"c":30254,"v":31.914}
{"ts":1652672820000,"o":30254,"h":30263,"l":30238.5,"c":30262.5,"v":64.514}
{"ts":1652672880000,"o":30262.5,"h":30296,"l":30262.5,"c":30296,"v":90.703}
{"ts":1652672940000,"o":30296,"h":30296,"l":30261.5,"c":30262,"v":93.487}
{"ts":1652673000000,"o":30262,"h":30287,"l":30262,"c":30286.5,"v":10.86}
{"ts":1652673060000,"o":30286.5,"h":30300,"l":30282,"c":30282.5,"v":30.654}
{"ts":1652673120000,"o":30282.5,"h":30282.5,"l":30250,"c":30251.5,"v":18.183}
{"ts":1652673180000,"o":30251.5,"h":30297,"l":30247,"c":30297,"v":31.37}
{"ts":1652673240000,"o":30297,"h":30334,"l":30297,"c":30305.5,"v":76.719}
{"ts":1652673300000,"o":30305.5,"h":30344,"l":30305.5,"c":30327,"v":107.029}
{"ts":1652673360000,"o":30327,"h":30327.5,"l":30290.5,"c":30293.5,"v":91.697}
{"ts":1652673420000,"o":30293.5,"h":30309.5,"l":30293.5,"c":30306.5,"v":43.584}
{"ts":1652673480000,"o":30306.5,"h":30325.5,"l":30294.5,"c":30325.5,"v":19.237}
{"ts":1652673540000,"o":30325.5,"h":30325.5,"l":30312.5,"c":30313,"v":16.606}
{"ts":1652673600000,"o":30313,"h":30315.5,"l":30307,"c":30310,"v":21.813}
{"ts":1652673660000,"o":30310,"h":30315.5,"l":30290.5,"c":30290.5,"v":50.833}
{"ts":1652673720000,"o":30290.5,"h":30291.5,"l":30269,"c":30291.5,"v":32.664}
{"ts":1652673780000,"o":30291.5,"h":30291.5,"l":30278,"c":30287.5,"v":30.437}
{"ts":1652673840000,"o":30287.5,"h":30299,"l":30287.5,"c":30299,"v":11.793}
{"ts":1652673900000,"o":30299,"h":30315,"l":30298.5,"c":30315,"v":14.538}
{"ts":1652673960000,"o":30315,"h":30315,"l":30263.5,"c":30265.5,"v":27.451}
{"ts":1652674020000,"o":30265.5,"h":30275,"l":30250,"c":30250,"v":33.198}
{"ts":1652674080000,"o":30250,"h":30250.5,"l":30212.5,"c":30213,"v":62.736}
{"ts":1652674140000,"o":30213,"h":30253,"l":30210.5,"c":30225,"v":44.657}
{"ts":1652674200000,"o":30225,"h":30280,"l":30225,"c":30267.5,"v":53.16}
{"ts":1652674260000,"o":30267.5,"h":30280,"l":30260.5,"c":30278,"v":14.571}
{"ts":1652674320000,"o":30278,"h":30288,"l":30260,"c":30270,"v":16.958}
{"ts":1652674380000,"o":30270,"h":30270.5,"l":30260,"c":30260.5,"v":10.992}
{"ts":1652674440000,"o":30260.5,"h":30285,"l":30260,"c":30280,"v":19.352}
{"ts":1652674500000,"o":30280,"h":30285.5,"l":30265.5,"c":30281.5,"v":17.028}
{"ts":1652674560000,"o":30281.5,"h":30310,"l":30269,"c":30310,"v":33.187}
{"ts":1652674620000,"o":30310,"h":30312.5,"l":30304.5,"c":30306.5,"v":41.926}
{"ts":1652674680000,"o":30306.5,"h":30333,"l":30306.5,"c":30327.5,"v":80.526}
{"ts":1652674740000,"o":30327.5,"h":30358,"l":30326.5,"c":30358,"v":67.31}
{"ts":1652674800000,"o":30358,"h":30408.5,"l":30357.5,"c":30393.5,"v":209.074}
{"ts":1652674860000,"o":30393.5,"h":30433,"l":30380,"c":30380,"v":174.856}
{"ts":1652674920000,"o":30380,"h":30409.5,"l":30380,"c":30404,"v":58.241}
{"ts":1652674980000,"o":30404,"h":30404,"l":30374,"c":30393,"v":72.928}
{"ts":1652675040000,"o":30393,"h":30400,"l":30370,"c":30370,"v":33.875}
{"ts":1652675100000,"o":30370,"h":30411,"l":30370,"c":30400.5,"v":114.817}
{"ts":1652675160000,"o":30400.5,"h":30400.5,"l":30358,"c":30358.5,"v":40.608}
{"ts":1652675220000,"o":30358.5,"h":30358.5,"l":30348.5,"c":30349.5,"v":39.882}
{"ts":1652675280000,"o":30349.5,"h":30377.5,"l":30349.5,"c":30350,"v":56.773}
{"ts":1652675340000,"o":30350,"h":30364.5,"l":30341,"c":30355,"v":56.128}
{"ts":1652675400000,"o":30355,"h":30389,"l":30354.5,"c":30386,"v":98.715}
{"ts":1652675460000,"o":30386,"h":30390,"l":30320,"c":30320,"v":44.948}
{"ts":1652675520000,"o":30320,"h":30320,"l":30285,"c":30298.5,"v":98.042}
{"ts":1652675580000,"o":30298.5,"h":30299,"l":30175,"c":30175,"v":383.162}
{"ts":1652675640000,"o":30175,"h":30211.5,"l":30099,"c":30199.5,"v":634.872}
{"ts":1652675700000,"o":30199.5,"h":30274,"l":30196.5,"c":30259,"v":200.988}
{"ts":1652675760000,"o":30259,"h":30263,"l":30224.5,"c":30263,"v":50.966}
{"ts":1652675820000,"o":30263,"h":30274,"l":30240.5,"c":30261.5,"v":41.41}
{"ts":1652675880000,"o":30261.5,"h":30283,"l":30261,"c":30276.5,"v":37.14}
{"ts":1652675940000,"o":30276.5,"h":30293,"l":30263,"c":30291.5,"v":33.253}
{"ts":1652676000000,"o":30291.5,"h":30295,"l":30282,"c":30286,"v":18.412}
{"ts":1652676060000,"o":30286,"h":30337,"l":30286,"c":30336.5,"v":106.117}
{"ts":1652676120000,"o":30336.5,"h":30417,"l":30322.5,"c":30409.5,"v":281.983}
{"ts":1652676180000,"o":30409.5,"h":30410,"l":30377.5,"c":30389.5,"v":73.774}
{"ts":1652676240000,"o":30389.5,"h":30390,"l":30370,"c":30387.5,"v":47.9}
{"ts":1652676300000,"o":30387.5,"h":30391,"l":30370.5,"c":30379.5,"v":38.41}
{"ts":1652676360000,"o":30379.5,"h":30389.5,"l":30370,"c":30370.5,"v":51.747}
{"ts":1652676420000,"o":30370.5,"h":30370.5,"l":30342,"c":30353.5,"v":50.741}
{"ts":1652676480000,"o":30353.5,"h":30387,"l":30353.5,"c":30387,"v":96.536}
{"ts":1652676540000,"o":30387,"h":30400,"l":30387,"c":30400,"v":36.315}
{"ts":1652676600000,"o":30400,"h":30440,"l":30400,"c":30427,"v":121.38}
{"ts":1652676660000,"o":30427,"h":30430.5,"l":30394,"c":30418,"v":58.501}
{"ts":1652676720000,"o":30418,"h":30418.5,"l":30395,"c":30400,"v":25.089}
{"ts":1652676780000,"o":30400,"h":30433,"l":30399.5,"c":30422,"v":92.903}
{"ts":1652676840000,"o":30422,"h":30422.5,"l":30414.5,"c":30419.5,"v":28.7}
{"ts":1652676900000,"o":30419.5,"h":30428.5,"l":30395.5,"c":30396,"v":64.549}
{"ts":1652676960000,"o":30396,"h":30396,"l":30332,"c":30332,"v":97.652}
{"ts":1652677020000,"o":30332,"h":30348,"l":30332,"c":30348,"v":100.679}
{"ts":1652677080000,"o":30348,"h":30371.5,"l":30347.5,"c":30357,"v":27.266}
{"ts":1652677140000,"o":30357,"h":30369,"l":30310.5,"c":30322.5,"v":124.632}
{"ts":1652677200000,"o":30322.5,"h":30359,"l":30322.5,"c":30359,"v":71.669}
{"ts":1652677260000,"o":30359,"h":30363,"l":30341.5,"c":30343,"v":22.891}
{"ts":1652677320000,"o":30343,"h":30352,"l":30336.5,"c":30351.5,"v":31.006}
{"ts":1652677380000,"o":30351.5,"h":30352,"l":30337.5,"c":30341.5,"v":30.566}
{"ts":1652677440000,"o":30341.5,"h":30364.5,"l":30341,"c":30346.5,"v":9.776}
{"ts":1652677500000,"o":30346.5,"h":30346.5,"l":30314,"c":30314.5,"v":26.699}
{"ts":1652677560000,"o":30314.5,"h":30317,"l":30279,"c":30317,"v":131.937}
{"ts":1652677620000,"o":30317,"h":30348,"l":30317,"c":30348,"v":18.192}
{"ts":1652677680000,"o":30348,"h":30355.5,"l":30348,"c":30355.5,"v":12.743}
{"ts":1652677740000,"o":30355.5,"h":30360,"l":30355,"c":30359.5,"v":30.046}
{"ts":1652677800000,"o":30359.5,"h":30378.5,"l":30359.5,"c":30378.5,"v":37.578}
{"ts":1652677860000,"o":30378.5,"h":30390,"l":30378,"c":30390,"v":33.568}
{"ts":1652677920000,"o":30390,"h":30390,"l":30378.5,"c":30379,"v":19.092}
{"ts":1652677980000,"o":30379,"h":30419.5,"l":30378.5,"c":30410.5,"v":104.665}
{"ts":1652678040000,"o":30410.5,"h":30410.5,"l":30396,"c":30403,"v":57.373}
{"ts":1652678100000,"o":30403,"h":30419.5,"l":30396.5,"c":30415,"v":45.041}
{"ts":1652678160000,"o":30415,"h":30453,"l":30412.5,"c":30446.5,"v":98.935}
{"ts":1652678220000,"o":30446.5,"h":30446.5,"l":30400,"c":30403.5,"v":49.997}
{"ts":1652678280000,"o":30403.5,"h":30404,"l":30392,"c":30397,"v":19.828}
{"ts":1652678340000,"o":30397,"h":30407.5,"l":30397,"c":30407.5,"v":11.46}
{"ts":1652678400000,"o":30407.5,"h":30429.5,"l":30407.5,"c":30424,"v":58.014}
{"ts":1652678460000,"o":30424,"h":30433.5,"l":30424,"c":30433.5,"v":60.7}
{"ts":1652678520000,"o":30433.5,"h":30433.5,"l":30411,"c":30421.5,"v":35.484}
{"ts":1652678580000,"o":30421.5,"h":30444,"l":30421.5,"c":30438,"v":23.609}
{"ts":1652678640000,"o":30438,"h":30454,"l":30432.5,"c":30445.5,"v":38.566}
{"ts":1652678700000,"o":30445.5,"h":30445.5,"l":30427.5,"c":30437.5,"v":66.554}
{"ts":1652678760000,"o":30437.5,"h":30437.5,"l":30432,"c":30432,"v":11.708}
{"ts":1652678820000,"o":30432,"h":30432.5,"l":30410,"c":30410.5,"v":24.644}
{"ts":1652678880000,"o":30410.5,"h":30410.5,"l":30399,"c":30399.5,"v":23.618}
{"ts":1652678940000,"o":30399.5,"h":30419.5,"l":30385,"c":30419.5,"v":31.767}
{"ts":1652679000000,"o":30419.5,"h":30419.5,"l":30385,"c":30388,"v":28.068}
{"ts":1652679060000,"o":30388,"h":30399,"l":30386.5,"c":30396.5,"v":26.446}
{"ts":1652679120000,"o":30396.5,"h":30405,"l":30385,"c":30385.5,"v":29.187}
{"ts":1652679180000,"o":30385.5,"h":30397.5,"l":30384.5,"c":30396.5,"v":12.688}
{"ts":1652679240000,"o":30396.5,"h":30409,"l":30396,"c":30408.5,"v":23.015}
{"ts":1652679300000,"o":30408.5,"h":30410.5,"l":30401,"c":30401,"v":26.994}
{"ts":1652679360000,"o":30401,"h":30408.5,"l":30401,"c":30401.5,"v":19.301}
{"ts":1652679420000,"o":30401.5,"h":30404.5,"l":30401,"c":30404,"v":5.086}
{"ts":1652679480000,"o":30404,"h":30408.5,"l":30404,"c":30408.5,"v":9.801}
{"ts":1652679540000,"o":30408.5,"h":30434,"l":30408,"c":30434,"v":35.169}
{"ts":1652679600000,"o":30434,"h":30445.5,"l":30426.5,"c":30441.5,"v":28.246}
{"ts":1652679660000,"o":30441.5,"h":30442,"l":30422.5,"c":30422.5,"v":19.388}
{"ts":1652679720000,"o":30422.5,"h":30424,"l":30383.5,"c":30396,"v":46.615}
{"ts":1652679780000,"o":30396,"h":30414,"l":30396,"c":30414,"v":46.149}
{"ts":1652679840000,"o":30414,"h":30420,"l":30410.5,"c":30420,"v":10.394}
{"ts":1652679900000,"o":30420,"h":30423,"l":30414.5,"c":30414.5,"v":12.595}
{"ts":1652679960000,"o":30414.5,"h":30415,"l":30393,"c":30404.5,"v":30.995}
{"ts":1652680020000,"o":30404.5,"h":30404.5,"l":30381.5,"c":30381.5,"v":28.564}
{"ts":1652680080000,"o":30381.5,"h":30392.5,"l":30381.5,"c":30392.5,"v":16.657}
{"ts":1652680140000,"o":30392.5,"h":30398,"l":30367,"c":30376,"v":76.418}
{"ts":1652680200000,"o":30376,"h":30377.5,"l":30355,"c":30372.5,"v":64.376}
{"ts":1652680260000,"o":30372.5,"h":30383,"l":30355,"c":30355,"v":15.252}
{"ts":1652680320000,"o":30355,"h":30355.5,"l":30338,"c":30338,"v":23.55}
{"ts":1652680380000,"o":30338,"h":30338.5,"l":30250,"c":30282,"v":266.646}
{"ts":1652680440000,"o":30282,"h":30282,"l":30267,"c":30271,"v":60.525}
{"ts":1652680500000,"o":30271,"h":30271,"l":30223,"c":30255.5,"v":130.856}
{"ts":1652680560000,"o":30255.5,"h":30300,"l":30255,"c":30300,"v":92.622}
{"ts":1652680620000,"o":30300,"h":30308,"l":30291,"c":30291,"v":39.672}
{"ts":1652680680000,"o":30291,"h":30292,"l":30274.5,"c":30283,"v":11.918}
{"ts":1652680740000,"o":30283,"h":30290,"l":30274,"c":30280.5,"v":18.991}
{"ts":1652680800000,"o":30280.5,"h":30283.5,"l":30201,"c":30217,"v":152.234}
{"ts":1652680860000,"o":30217,"h":30217.5,"l":30133.5,"c":30159.5,"v":432.512}
{"ts":1652680920000,"o":30159.5,"h":30211,"l":30159.5,"c":30210.5,"v":83.769}
{"ts":1652680980000,"o":30210.5,"h":30244,"l":30210.5,"c":30212,"v":60.559}
{"ts":1652681040000,"o":30212,"h":30236,"l":30180,"c":30180,"v":55.471}
{"ts":1652681100000,"o":30180,"h":30180.5,"l":29924.5,"c":30068,"v":952.699}
{"ts":1652681160000,"o":30068,"h":30073.5,"l":29923,"c":29989,"v":561.053}
{"ts":1652681220000,"o":29989,"h":30032,"l":29882,"c":29901.5,"v":610.943}
{"ts":1652681280000,"o":29901.5,"h":29955,"l":29863,"c":29923.5,"v":308.5}
{"ts":1652681340000,"o":29923.5,"h":29923.5,"l":29819.5,"c":29867.5,"v":352.88}
{"ts":1652681400000,"o":29867.5,"h":29928,"l":29865,"c":29867.5,"v":225.044}
{"ts":1652681460000,"o":29867.5,"h":29948.5,"l":29864,"c":29933.5,"v":251.368}
{"ts":1652681520000,"o":29933.5,"h":29951.5,"l":29904,"c":29926.5,"v":97.551}
{"ts":1652681580000,"o":29926.5,"h":29962.5,"l":29926.5,"c":29944,"v":114.012}
{"ts":1652681640000,"o":29944,"h":29947.5,"l":29924.5,"c":29943.5,"v":64.487}
{"ts":1652681700000,"o":29943.5,"h":29970.5,"l":29939.5,"c":29970.5,"v":47.682}
{"ts":1652681760000,"o":29970.5,"h":29970.5,"l":29915.5,"c":29937.5,"v":65.684}
{"ts":1652681820000,"o":29937.5,"h":29938,"l":29890.5,"c":29891,"v":169.25}
{"ts":1652681880000,"o":29891,"h":29891,"l":29672,"c":29688.5,"v":1416.895}
{"ts":1652681940000,"o":29688.5,"h":29805,"l":29672.5,"c":29725,"v":761.722}
{"ts":1652682000000,"o":29725,"h":29729.5,"l":29674.5,"c":29678,"v":636.718}
{"ts":1652682060000,"o":29678,"h":29700,"l":29575.5,"c":29678,"v":830.424}
{"ts":1652682120000,"o":29678,"h":29724,"l":29678,"c":29687,"v":421.87}
{"ts":1652682180000,"o":29687,"h":29687,"l":29649.5,"c":29650,"v":337.634}
{"ts":1652682240000,"o":29650,"h":29664.5,"l":29613.5,"c":29614,"v":248.64}
{"ts":1652682300000,"o":29614,"h":29614,"l":29551.5,"c":29551.5,"v":611.555}
{"ts":1652682360000,"o":29551.5,"h":29586,"l":29370,"c":29415,"v":2000.681}
{"ts":1652682420000,"o":29415,"h":29450,"l":29336,"c":29374.5,"v":850.53}
{"ts":1652682480000,"o":29374.5,"h":29510.5,"l":29374.5,"c":29465.5,"v":407.993}
{"ts":1652682540000,"o":29465.5,"h":29507.5,"l":29409.5,"c":29450,"v":247.205}
{"ts":1652682600000,"o":29450,"h":29450.5,"l":29384.5,"c":29450,"v":239.738}
{"ts":1652682660000,"o":29450,"h":29510,"l":29449.5,"c":29502,"v":222.244}
{"ts":1652682720000,"o":29502,"h":29510,"l":29464,"c":29472,"v":125.035}
{"ts":1652682780000,"o":29472,"h":29519,"l":29467.5,"c":29481,"v":211.554}
{"ts":1652682840000,"o":29481,"h":29486,"l":29360.5,"c":29400,"v":157.505}
{"ts":1652682900000,"o":29400,"h":29475.5,"l":29367,"c":29451.5,"v":190.321}
{"ts":1652682960000,"o":29451.5,"h":29510,"l":29439.5,"c":29507,"v":163.71}
{"ts":1652683020000,"o":29507,"h":29569,"l":29464.5,"c":29560.5,"v":229.184}
{"ts":1652683080000,"o":29560.5,"h":29560.5,"l":29489,"c":29500,"v":88.901}
{"ts":1652683140000,"o":29500,"h":29543,"l":29462.5,"c":29533.5,"v":74.872}
{"ts":1652683200000,"o":29533.5,"h":29538.5,"l":29501,"c":29531.5,"v":60.573}
{"ts":1652683260000,"o":29531.5,"h":29532,"l":29495,"c":29512.5,"v":57.07}
{"ts":1652683320000,"o":29512.5,"h":29538.5,"l":29480.5,"c":29534.5,"v":75.391}
{"ts":1652683380000,"o":29534.5,"h":29560,"l":29510.5,"c":29560,"v":88.609}
{"ts":1652683440000,"o":29560,"h":29637,"l":29559.5,"c":29634,"v":382.735}
{"ts":1652683500000,"o":29634,"h":29652,"l":29575,"c":29582,"v":292.503}
{"ts":1652683560000,"o":29582,"h":29620,"l":29564.5,"c":29619,"v":108.443}
{"ts":1652683620000,"o":29619,"h":29619.5,"l":29573,"c":29585,"v":130.281}
{"ts":1652683680000,"o":29585,"h":29585,"l":29530.5,"c":29547.5,"v":159.876}
{"ts":1652683740000,"o":29547.5,"h":29569.5,"l":29540,"c":29569.5,"v":54.57}
{"ts":1652683800000,"o":29569.5,"h":29569.5,"l":29526.5,"c":29557,"v":36.025}
{"ts":1652683860000,"o":29557,"h":29567.5,"l":29521,"c":29535,"v":50.169}
{"ts":1652683920000,"o":29535,"h":29535.5,"l":29485.5,"c":29503.5,"v":77.555}
{"ts":1652683980000,"o":29503.5,"h":29511,"l":29458.5,"c":29505.5,"v":93.496}
{"ts":1652684040000,"o":29505.5,"h":29528.5,"l":29490.5,"c":29501,"v":44.365}
{"ts":1652684100000,"o":29501,"h":29543.5,"l":29500,"c":29528.5,"v":59.541}
{"ts":1652684160000,"o":29528.5,"h":29589.5,"l":29528.5,"c":29564.5,"v":69.718}
{"ts":1652684220000,"o":29564.5,"h":29570.5,"l":29536,"c":29536.5,"v":45.133}
{"ts":1652684280000,"o":29536.5,"h":29536.5,"l":29490,"c":29497,"v":87.28}
{"ts":1652684340000,"o":29497,"h":29558,"l":29480,"c":29555,"v":40.251}
{"ts":1652684400000,"o":29555,"h":29555,"l":29490,"c":29528.5,"v":92.107}
{"ts":1652684460000,"o":29528.5,"h":29538.5,"l":29522.5,"c":29535.5,"v":17.445}
{"ts":1652684520000,"o":29535.5,"h":29549,"l":29505,"c":29519,"v":20.188}
{"ts":1652684580000,"o":29519,"h":29519,"l":29495,"c":29509.5,"v":66.118}
{"ts":1652684640000,"o":29509.5,"h":29544,"l":29509.5,"c":29532,"v":20.441}
{"ts":1652684700000,"o":29532,"h":29547.5,"l":29529,"c":29540,"v":25.269}
{"ts":1652684760000,"o":29540,"h":29540,"l":29471,"c":29471,"v":46.393}
{"ts":1652684820000,"o":29471,"h":29480.5,"l":29360,"c":29410,"v":358.427}
{"ts":1652684880000,"o":29410,"h":29478.5,"l":29400.5,"c":29448,"v":130.707}
{"ts":1652684940000,"o":29448,"h":29504,"l":29437,"c":29474,"v":80.248}
{"ts":1652685000000,"o":29474,"h":29495,"l":29405,"c":29419,"v":107.207}
{"ts":1652685060000,"o":29419,"h":29435,"l":29383,"c":29428,"v":108.376}
{"ts":1652685120000,"o":29428,"h":29434.5,"l":29410,"c":29423.5,"v":52.045}
{"ts":1652685180000,"o":29423.5,"h":29438.5,"l":29421.5,"c":29421.5,"v":51.059}
{"ts":1652685240000,"o":29421.5,"h":29426,"l":29391.5,"c":29391.5,"v":94.506}
{"ts":1652685300000,"o":29391.5,"h":29446.5,"l":29383,"c":29428,"v":77.724}
{"ts":1652685360000,"o":29428,"h":29469,"l":29428,"c":29434.5,"v":61.603}
{"ts":1652685420000,"o":29434.5,"h":29450,"l":29414.5,"c":29414.5,"v":31.883}
{"ts":1652685480000,"o":29414.5,"h":29435,"l":29383.5,"c":29384,"v":46.244}
{"ts":1652685540000,"o":29384,"h":29410.5,"l":29353,"c":29370.5,"v":135.844}
{"ts":1652685600000,"o":29370.5,"h":29408,"l":29216,"c":29399,"v":917.225}
{"ts":1652685660000,"o":29399,"h":29459,"l":29399,"c":29447.5,"v":190.747}
{"ts":1652685720000,"o":29447.5,"h":29473,"l":29418,"c":29427.5,"v":154.018}
{"ts":1652685780000,"o":29427.5,"h":29455,"l":29420,"c":29439,"v":56.633}
{"ts":1652685840000,"o":29439,"h":29465.5,"l":29433.5,"c":29450,"v":105.385}
{"ts":1652685900000,"o":29450,"h":29503.5,"l":29448.5,"c":29488,"v":192.262}
{"ts":1652685960000,"o":29488,"h":29524,"l":29480.5,"c":29514,"v":127.739}
{"ts":1652686020000,"o":29514,"h":29553,"l":29500.5,"c":29551,"v":133.848}
{"ts":1652686080000,"o":29551,"h":29551,"l":29510.5,"c":29526.5,"v":193.043}
{"ts":1652686140000,"o":29526.5,"h":29529.5,"l":29515,"c":29520,"v":33.552}
{"ts":1652686200000,"o":29520,"h":29554,"l":29520,"c":29537,"v":144.91}
{"ts":1652686260000,"o":29537,"h":29537,"l":29502,"c":29508,"v":79.713}
{"ts":1652686320000,"o":29508,"h":29513,"l":29456.5,"c":29513,"v":227.544}
{"ts":1652686380000,"o":29513,"h":29517,"l":29505,"c":29515,"v":11.159}
{"ts":1652686440000,"o":29515,"h":29519.5,"l":29500,"c":29519.5,"v":69.062}
{"ts":1652686500000,"o":29519.5,"h":29532.5,"l":29515,"c":29532.5,"v":48.938}
{"ts":1652686560000,"o":29532.5,"h":29537,"l":29510,"c":29520,"v":51.758}
{"ts":1652686620000,"o":29520,"h":29541.5,"l":29510,"c":29541,"v":18.917}
{"ts":1652686680000,"o":29541,"h":29555,"l":29528.5,"c":29532,"v":85.669}
{"ts":1652686740000,"o":29532,"h":29580,"l":29531.5,"c":29568,"v":188.414}
{"ts":1652686800000,"o":29568,"h":29615.5,"l":29566.5,"c":29591,"v":194.404}
{"ts":1652686860000,"o":29591,"h":29591,"l":29561,"c":29568,"v":87.887}
{"ts":1652686920000,"o":29568,"h":29610,"l":29567,"c":29599,"v":92.501}
{"ts":1652686980000,"o":29599,"h":29640.5,"l":29598.5,"c":29640,"v":94.317}
{"ts":1652687040000,"o":29640,"h":29641.5,"l":29573.5,"c":29573.5,"v":66.454}
{"ts":1652687100000,"o":29573.5,"h":29585.5,"l":29571,"c":29571.5,"v":79.81}
{"ts":1652687160000,"o":29571.5,"h":29572,"l":29531.5,"c":29553.5,"v":64.005}
{"ts":1652687220000,"o":29553.5,"h":29635,"l":29548.5,"c":29635,"v":76.163}
{"ts":1652687280000,"o":29635,"h":29732,"l":29628.5,"c":29675,"v":352.19}
{"ts":1652687340000,"o":29675,"h":29675,"l":29599,"c":29611.5,"v":79.124}
{"ts":1652687400000,"o":29611.5,"h":29611.5,"l":29580,"c":29601.5,"v":73.389}
{"ts":1652687460000,"o":29601.5,"h":29601.5,"l":29560,"c":29597,"v":31.878}
{"ts":1652687520000,"o":29597,"h":29598.5,"l":29560,"c":29569.5,"v":51.875}
{"ts":1652687580000,"o":29569.5,"h":29575,"l":29560,"c":29560,"v":44.164}
{"ts":1652687640000,"o":29560,"h":29560.5,"l":29521.5,"c":29525.5,"v":72.34}
{"ts":1652687700000,"o":29525.5,"h":29534.5,"l":29517,"c":29517.5,"v":57.287}
{"ts":1652687760000,"o":29517.5,"h":29549.5,"l":29517,"c":29549.5,"v":46.9}
{"ts":1652687820000,"o":29549.5,"h":29575,"l":29540.5,"c":29559,"v":47.772}
{"ts":1652687880000,"o":29559,"h":29574,"l":29542.5,"c":29550.5,"v":42.079}
{"ts":1652687940000,"o":29550.5,"h":29580,"l":29550,"c":29569,"v":38.795}
{"ts":1652688000000,"o":29569,"h":29600,"l":29555,"c":29600,"v":64.52}
{"ts":1652688060000,"o":29600,"h":29637.5,"l":29599.5,"c":29619,"v":80.717}
{"ts":1652688120000,"o":29619,"h":29627.5,"l":29600,"c":29623.5,"v":48.578}
{"ts":1652688180000,"o":29623.5,"h":29662,"l":29623.5,"c":29648.5,"v":118.287}
{"ts":1652688240000,"o":29648.5,"h":29683.5,"l":29648.5,"c":29683.5,"v":72.43}
{"ts":1652688300000,"o":29683.5,"h":29750,"l":29679,"c":29700.5,"v":352.791}
{"ts":1652688360000,"o":29700.5,"h":29705,"l":29673.5,"c":29674,"v":78.938}
{"ts":1652688420000,"o":29674,"h":29681,"l":29668,"c":29676,"v":53.609}
{"ts":1652688480000,"o":29676,"h":29705,"l":29668.5,"c":29668.5,"v":57.551}
{"ts":1652688540000,"o":29668.5,"h":29669,"l":29641.5,"c":29642,"v":66.239}
{"ts":1652688600000,"o":29642,"h":29661.5,"l":29641.5,"c":29655,"v":30.904}
{"ts":1652688660000,"o":29655,"h":29683,"l":29655,"c":29665,"v":33.851}
{"ts":1652688720000,"o":29665,"h":29689,"l":29665,"c":29683.5,"v":41.788}
{"ts":1652688780000,"o":29683.5,"h":29704,"l":29673.5,"c":29690.5,"v":32.266}
{"ts":1652688840000,"o":29690.5,"h":29710,"l":29690,"c":29692.5,"v":27.464}
{"ts":1652688900000,"o":29692.5,"h":29750,"l":29687.5,"c":29744,"v":87.867}
{"ts":1652688960000,"o":29744,"h":29760,"l":29733,"c":29733,"v":124.203}
{"ts":1652689020000,"o":29733,"h":29760.5,"l":29724.5,"c":29760.5,"v":66.038}
{"ts":1652689080000,"o":29760.5,"h":29780,"l":29732.5,"c":29741.5,"v":126.706}
{"ts":1652689140000,"o":29741.5,"h":29750,"l":29710,"c":29714,"v":95.531}
{"ts":1652689200000,"o":29714,"h":29732,"l":29700,"c":29700,"v":70.491}
{"ts":1652689260000,"o":29700,"h":29727.5,"l":29691.5,"c":29727.5,"v":41.133}
{"ts":1652689320000,"o":29727.5,"h":29738,"l":29721.5,"c":29729.5,"v":29.818}
{"ts":1652689380000,"o":29729.5,"h":29759.5,"l":29729.5,"c":29756.5,"v":43.411}
{"ts":1652689440000,"o":29756.5,"h":29756.5,"l":29691.5,"c":29697,"v":32.043}
{"ts":1652689500000,"o":29697,"h":29698,"l":29673.5,"c":29682.5,"v":53.565}
{"ts":1652689560000,"o":29682.5,"h":29683,"l":29654,"c":29665,"v":81.935}
{"ts":1652689620000,"o":29665,"h":29675.5,"l":29660,"c":29660,"v":18.572}
{"ts":1652689680000,"o":29660,"h":29683,"l":29657,"c":29682.5,"v":22.132}
{"ts":1652689740000,"o":29682.5,"h":29683,"l":29667.5,"c":29676.5,"v":19.949}
{"ts":1652689800000,"o":29676.5,"h":29676.5,"l":29641.5,"c":29665,"v":85.366}
{"ts":1652689860000,"o":29665,"h":29680,"l":29660,"c":29680,"v":24.478}
{"ts":1652689920000,"o":29680,"h":29684.5,"l":29667.5,"c":29670.5,"v":18.136}
{"ts":1652689980000,"o":29670.5,"h":29692,"l":29670.5,"c":29692,"v":48.819}
{"ts":1652690040000,"o":29692,"h":29714.5,"l":29691.5,"c":29710.5,"v":60.239}
{"ts":1652690100000,"o":29710.5,"h":29714.5,"l":29693.5,"c":29700.5,"v":45.908}
{"ts":1652690160000,"o":29700.5,"h":29840,"l":29700,"c":29758.5,"v":491.604}
{"ts":1652690220000,"o":29758.5,"h":29778,"l":29733.5,"c":29748.5,"v":87.039}
{"ts":1652690280000,"o":29748.5,"h":29755,"l":29730,"c":29755,"v":73.197}
{"ts":1652690340000,"o":29755,"h":29782,"l":29748,"c":29765.5,"v":66.772}
{"ts":1652690400000,"o":29765.5,"h":29778.5,"l":29748.5,"c":29749,"v":62.012}
{"ts":1652690460000,"o":29749,"h":29760,"l":29748.5,"c":29755.5,"v":29.492}
{"ts":1652690520000,"o":29755.5,"h":29783,"l":29755,"c":29769.5,"v":34.002}
{"ts":1652690580000,"o":29769.5,"h":29874,"l":29769.5,"c":29842.5,"v":334.982}
{"ts":1652690640000,"o":29842.5,"h":29842.5,"l":29800,"c":29815.5,"v":70.048}
{"ts":1652690700000,"o":29815.5,"h":29815.5,"l":29793,"c":29808,"v":27.385}
{"ts":1652690760000,"o":29808,"h":29815,"l":29784,"c":29785,"v":80.932}
{"ts":1652690820000,"o":29785,"h":29785,"l":29760,"c":29782.5,"v":53.456}
{"ts":1652690880000,"o":29782.5,"h":29788,"l":29762.5,"c":29763,"v":56.382}
{"ts":1652690940000,"o":29763,"h":29769,"l":29762.5,"c":29762.5,"v":15.337}
{"ts":1652691000000,"o":29762.5,"h":29763,"l":29752.5,"c":29752.5,"v":32.339}
{"ts":1652691060000,"o":29752.5,"h":29782.5,"l":29745,"c":29779,"v":81.697}
{"ts":1652691120000,"o":29779,"h":29779.5,"l":29754.5,"c":29762.5,"v":80.986}
{"ts":1652691180000,"o":29762.5,"h":29783,"l":29762,"c":29778,"v":20.306}
{"ts":1652691240000,"o":29778,"h":29797.5,"l":29778,"c":29797.5,"v":25.568}
{"ts":1652691300000,"o":29797.5,"h":29797.5,"l":29776,"c":29786.5,"v":41.546}
{"ts":1652691360000,"o":29786.5,"h":29787,"l":29777,"c":29787,"v":16.369}
{"ts":1652691420000,"o":29787,"h":29787,"l":29745,"c":29745,"v":48.873}
{"ts":1652691480000,"o":29745,"h":29766,"l":29724.5,"c":29755,"v":58.377}
{"ts":1652691540000,"o":29755,"h":29765.5,"l":29750,"c":29765.5,"v":46.115}
{"ts":1652691600000,"o":29765.5,"h":29765.5,"l":29718.5,"c":29718.5,"v":54.769}
{"ts":1652691660000,"o":29718.5,"h":29719,"l":29702,"c":29702,"v":59.168}
{"ts":1652691720000,"o":29702,"h":29720,"l":29702,"c":29719.5,"v":58.242}
{"ts":1652691780000,"o":29719.5,"h":29720,"l":29701.5,"c":29702,"v":21.773}
{"ts":1652691840000,"o":29702,"h":29710,"l":29700,"c":29710,"v":27.812}
{"ts":1652691900000,"o":29710,"h":29710,"l":29618,"c":29624.5,"v":307.776}
{"ts":1652691960000,"o":29624.5,"h":29640,"l":29594,"c":29606,"v":234.755}
{"ts":1652692020000,"o":29606,"h":29672.5,"l":29601.5,"c":29667.5,"v":174.628}
{"ts":1652692080000,"o":29667.5,"h":29719,"l":29659.5,"c":29694.5,"v":134.642}
{"ts":1652692140000,"o":29694.5,"h":29695.5,"l":29669,"c":29678,"v":67.602}
{"ts":1652692200000,"o":29678,"h":29681.5,"l":29641,"c":29641,"v":53.85}
{"ts":1652692260000,"o":29641,"h":29653.5,"l":29637.5,"c":29643,"v":31.019}
{"ts":1652692320000,"o":29643,"h":29649,"l":29551.5,"c":29599.5,"v":323.142}
{"ts":1652692380000,"o":29599.5,"h":29630,"l":29595,"c":29615.5,"v":91.336}
{"ts":1652692440000,"o":29615.5,"h":29650,"l":29602,"c":29610,"v":50.337}
{"ts":1652692500000,"o":29610,"h":29662.5,"l":29610,"c":29637,"v":41.356}
{"ts":1652692560000,"o":29637,"h":29646.5,"l":29590,"c":29590,"v":44.979}
{"ts":1652692620000,"o":29590,"h":29599.5,"l":29580.5,"c":29581,"v":29.83}
{"ts":1652692680000,"o":29581,"h":29600,"l":29551,"c":29580,"v":111.585}
{"ts":1652692740000,"o":29580,"h":29593,"l":29573.5,"c":29576.5,"v":37.629}
{"ts":1652692800000,"o":29576.5,"h":29610,"l":29576.5,"c":29603,"v":38.364}
{"ts":1652692860000,"o":29603,"h":29606,"l":29602.5,"c":29605.5,"v":13.36}
{"ts":1652692920000,"o":29605.5,"h":29606,"l":29550,"c":29554,"v":125.187}
{"ts":1652692980000,"o":29554,"h":29554,"l":29473,"c":29489,"v":194.714}
{"ts":1652693040000,"o":29489,"h":29489.5,"l":29438.5,"c":29460.5,"v":151.879}
{"ts":1652693100000,"o":29460.5,"h":29525,"l":29460,"c":29522,"v":90.542}
{"ts":1652693160000,"o":29522,"h":29529.5,"l":29508.5,"c":29518.5,"v":35.743}
{"ts":1652693220000,"o":29518.5,"h":29558,"l":29510,"c":29538,"v":49.775}
{"ts":1652693280000,"o":29538,"h":29549,"l":29516.5,"c":29516.5,"v":23.6}
{"ts":1652693340000,"o":29516.5,"h":29531.5,"l":29496.5,"c":29496.5,"v":61.785}
{"ts":1652693400000,"o":29496.5,"h":29588.5,"l":29496.5,"c":29567,"v":83.768}
{"ts":1652693460000,"o":29567,"h":29637.5,"l":29564,"c":29610,"v":108.353}
{"ts":1652693520000,"o":29610,"h":29648,"l":29579.5,"c":29648,"v":79.342}
{"ts":1652693580000,"o":29648,"h":29649.5,"l":29615.5,"c":29642,"v":97.874}
{"ts":1652693640000,"o":29642,"h":29647.5,"l":29609,"c":29616.5,"v":30.896}
{"ts":1652693700000,"o":29616.5,"h":29638.5,"l":29610,"c":29636.5,"v":23.498}
{"ts":1652693760000,"o":29636.5,"h":29636.5,"l":29565,"c":29565,"v":32.449}
{"ts":1652693820000,"o":29565,"h":29580,"l":29555,"c":29555,"v":65.122}
{"ts":1652693880000,"o":29555,"h":29607,"l":29555,"c":29585.5,"v":29.021}
{"ts":1652693940000,"o":29585.5,"h":29614.5,"l":29581.5,"c":29581.5,"v":53.531}
{"ts":1652694000000,"o":29581.5,"h":29581.5,"l":29531.5,"c":29543,"v":65.548}
{"ts":1652694060000,"o":29543,"h":29595,"l":29542.5,"c":29594.5,"v":58.032}
{"ts":1652694120000,"o":29594.5,"h":29627,"l":29576.5,"c":29576.5,"v":64.439}
{"ts":1652694180000,"o":29576.5,"h":29624.5,"l":29576.5,"c":29624.5,"v":16.66}
{"ts":1652694240000,"o":29624.5,"h":29624.5,"l":29610.5,"c":29611.5,"v":24.172}
{"ts":1652694300000,"o":29611.5,"h":29680,"l":29611.5,"c":29679.5,"v":125.52}
{"ts":1652694360000,"o":29679.5,"h":29743,"l":29668.5,"c":29712,"v":191.536}
{"ts":1652694420000,"o":29712,"h":29712,"l":29670.5,"c":29679.5,"v":69.261}
{"ts":1652694480000,"o":29679.5,"h":29693.5,"l":29658.5,"c":29678,"v":57.841}
{"ts":1652694540000,"o":29678,"h":29717,"l":29678,"c":29710.5,"v":28.388}
{"ts":1652694600000,"o":29710.5,"h":29749.5,"l":29707,"c":29722,"v":70.271}
{"ts":1652694660000,"o":29722,"h":29722,"l":29680,"c":29690.5,"v":33.354}
{"ts":1652694720000,"o":29690.5,"h":29690.5,"l":29676.5,"c":29677,"v":31.736}
{"ts":1652694780000,"o":29677,"h":29680,"l":29664,"c":29666,"v":25.77}
{"ts":1652694840000,"o":29666,"h":29696,"l":29655,"c":29695.5,"v":33.025}
{"ts":1652694900000,"o":29695.5,"h":29696,"l":29646.5,"c":29647,"v":65.063}
{"ts":1652694960000,"o":29647,"h":29659.5,"l":29627,"c":29659,"v":73.367}
{"ts":1652695020000,"o":29659,"h":29672.5,"l":29640.5,"c":29640.5,"v":19.914}
{"ts":1652695080000,"o":29640.5,"h":29640.5,"l":29613.5,"c":29615,"v":35.34}
{"ts":1652695140000,"o":29615,"h":29615,"l":29575,"c":29575,"v":169.327}
{"ts":1652695200000,"o":29575,"h":29587.5,"l":29560.5,"c":29560.5,"v":75.611}
{"ts":1652695260000,"o":29560.5,"h":29613,"l":29543,"c":29613,"v":81.562}
{"ts":1652695320000,"o":29613,"h":29625.5,"l":29600,"c":29600,"v":35.446}
{"ts":1652695380000,"o":29600,"h":29641.5,"l":29599.5,"c":29641,"v":50.875}
{"ts":1652695440000,"o":29641,"h":29641.5,"l":29622.5,"c":29640,"v":28.679}
{"ts":1652695500000,"o":29640,"h":29642.5,"l":29625,"c":29637,"v":14.729}
{"ts":1652695560000,"o":29637,"h":29637,"l":29576.5,"c":29587,"v":41.796}
{"ts":1652695620000,"o":29587,"h":29602.5,"l":29545,"c":29550,"v":37.881}
{"ts":1652695680000,"o":29550,"h":29550.5,"l":29535,"c":29539.5,"v":81.532}
{"ts":1652695740000,"o":29539.5,"h":29565.5,"l":29504,"c":29511,"v":192.47}
{"ts":1652695800000,"o":29511,"h":29609,"l":29380,"c":29595,"v":659.442}
{"ts":1652695860000,"o":29595,"h":29674,"l":29550,"c":29665,"v":185.655}
{"ts":1652695920000,"o":29665,"h":29738,"l":29664.5,"c":29683,"v":265.735}
{"ts":1652695980000,"o":29683,"h":29717,"l":29632,"c":29712.5,"v":112.409}
{"ts":1652696040000,"o":29712.5,"h":29749,"l":29691,"c":29715.5,"v":149.67}
{"ts":1652696100000,"o":29715.5,"h":29847,"l":29694,"c":29847,"v":323.719}
{"ts":1652696160000,"o":29847,"h":29849,"l":29777,"c":29814.5,"v":208.841}
{"ts":1652696220000,"o":29814.5,"h":29815,"l":29766,"c":29766.5,"v":109.334}
{"ts":1652696280000,"o":29766.5,"h":29828.5,"l":29740.5,"c":29812.5,"v":187.157}
{"ts":1652696340000,"o":29812.5,"h":29870,"l":29782,"c":29831.5,"v":134.229}
{"ts":1652696400000,"o":29831.5,"h":29984,"l":29815,"c":29900.5,"v":565.115}
{"ts":1652696460000,"o":29900.5,"h":29900.5,"l":29868,"c":29868.5,"v":132.38}
{"ts":1652696520000,"o":29868.5,"h":29881.5,"l":29832,"c":29845,"v":104.271}
{"ts":1652696580000,"o":29845,"h":29885,"l":29844.5,"c":29866.5,"v":39.609}
{"ts":1652696640000,"o":29866.5,"h":29866.5,"l":29837,"c":29845,"v":59.748}
{"ts":1652696700000,"o":29845,"h":29873.5,"l":29829,"c":29867,"v":57.225}
{"ts":1652696760000,"o":29867,"h":29870,"l":29838.5,"c":29854.5,"v":50.422}
{"ts":1652696820000,"o":29854.5,"h":29855,"l":29798,"c":29800.5,"v":107.356}
{"ts":1652696880000,"o":29800.5,"h":29825,"l":29789,"c":29809,"v":52.947}
{"ts":1652696940000,"o":29809,"h":29825,"l":29790.5,"c":29801,"v":40.592}
{"ts":1652697000000,"o":29801,"h":29862,"l":29788,"c":29859.5,"v":109.232}
{"ts":1652697060000,"o":29859.5,"h":29859.5,"l":29820,"c":29852.5,"v":35.261}
{"ts":1652697120000,"o":29852.5,"h":29864.5,"l":29833,"c":29833,"v":27.184}
{"ts":1652697180000,"o":29833,"h":29843.5,"l":29800.5,"c":29801,"v":32.323}
{"ts":1652697240000,"o":29801,"h":29833,"l":29800.5,"c":29814,"v":98.363}
{"ts":1652697300000,"o":29814,"h":29839,"l":29806.5,"c":29839,"v":41.13}
{"ts":1652697360000,"o":29839,"h":29907,"l":29839,"c":29899.5,"v":97.982}
{"ts":1652697420000,"o":29899.5,"h":29921,"l":29863.5,"c":29871.5,"v":141.922}
{"ts":1652697480000,"o":29871.5,"h":29915,"l":29871.5,"c":29915,"v":63.889}
{"ts":1652697540000,"o":29915,"h":29950,"l":29908.5,"c":29940,"v":71.71}
{"ts":1652697600000,"o":29940,"h":29940,"l":29900,"c":29919.5,"v":122.761}
{"ts":1652697660000,"o":29919.5,"h":29953,"l":29900,"c":29913,"v":81.493}
{"ts":1652697720000,"o":29913,"h":29933.5,"l":29899,"c":29907,"v":74.696}
{"ts":1652697780000,"o":29907,"h":29908.5,"l":29892,"c":29894,"v":45.77}
{"ts":1652697840000,"o":29894,"h":29911.5,"l":29894,"c":29909,"v":46.581}
{"ts":1652697900000,"o":29909,"h":29926.5,"l":29900,"c":29926,"v":26.621}
{"ts":1652697960000,"o":29926,"h":29939.5,"l":29900.5,"c":29900.5,"v":61.454}
{"ts":1652698020000,"o":29900.5,"h":29908,"l":29889.5,"c":29893.5,"v":48.23}
{"ts":1652698080000,"o":29893.5,"h":29945,"l":29893.5,"c":29945,"v":31.966}
{"ts":1652698140000,"o":29945,"h":29969,"l":29931,"c":29951,"v":155.122}
{"ts":1652698200000,"o":29951,"h":30062,"l":29951,"c":30014.5,"v":596.455}
{"ts":1652698260000,"o":30014.5,"h":30035,"l":29970,"c":30033.5,"v":183.919}
{"ts":1652698320000,"o":30033.5,"h":30078.5,"l":29985,"c":30018.5,"v":248.424}
{"ts":1652698380000,"o":30018.5,"h":30081.5,"l":30001,"c":30065,"v":160.276}
{"ts":1652698440000,"o":30065,"h":30154.5,"l":30048,"c":30084,"v":571.536}
{"ts":1652698500000,"o":30084,"h":30143,"l":30084,"c":30115,"v":182.839}
{"ts":1652698560000,"o":30115,"h":30170,"l":30096.5,"c":30166.5,"v":237.07}
{"ts":1652698620000,"o":30166.5,"h":30166.5,"l":30085.5,"c":30093,"v":205.303}
{"ts":1652698680000,"o":30093,"h":30150,"l":30093,"c":30130.5,"v":133.064}
{"ts":1652698740000,"o":30130.5,"h":30185,"l":30118.5,"c":30154,"v":200.365}
{"ts":1652698800000,"o":30154,"h":30176,"l":30104.5,"c":30152.5,"v":250.028}
{"ts":1652698860000,"o":30152.5,"h":30161.5,"l":30090.5,"c":30096,"v":87.313}
{"ts":1652698920000,"o":30096,"h":30096.5,"l":30056.5,"c":30073,"v":101.306}
{"ts":1652698980000,"o":30073,"h":30079.5,"l":30049,"c":30070,"v":105.672}
{"ts":1652699040000,"o":30070,"h":30095,"l":30059.5,"c":30075.5,"v":111.362}
{"ts":1652699100000,"o":30075.5,"h":30095,"l":30064,"c":30095,"v":77.368}
{"ts":1652699160000,"o":30095,"h":30095,"l":30074,"c":30082,"v":64.806}
{"ts":1652699220000,"o":30082,"h":30120,"l":30081.5,"c":30120,"v":38.869}
{"ts":1652699280000,"o":30120,"h":30124.5,"l":30119.5,"c":30124.5,"v":39.808}
{"ts":1652699340000,"o":30124.5,"h":30124.5,"l":30091.5,"c":30098,"v":47.956}
{"ts":1652699400000,"o":30098,"h":30098,"l":30027,"c":30047.5,"v":181.727}
{"ts":1652699460000,"o":30047.5,"h":30047.5,"l":30014,"c":30032.5,"v":77.014}
{"ts":1652699520000,"o":30032.5,"h":30039.5,"l":30004,"c":30022.5,"v":157.483}
{"ts":1652699580000,"o":30022.5,"h":30043,"l":30012,"c":30043,"v":52.117}
{"ts":1652699640000,"o":30043,"h":30050,"l":30024.5,"c":30039.5,"v":35.15}
{"ts":1652699700000,"o":30039.5,"h":30040,"l":29976.5,"c":29986.5,"v":154.143}
{"ts":1652699760000,"o":29986.5,"h":29986.5,"l":29920,"c":29920,"v":211.647}
{"ts":1652699820000,"o":29920,"h":29984,"l":29920,"c":29980.5,"v":130.32}
{"ts":1652699880000,"o":29980.5,"h":29990,"l":29958.5,"c":29975.5,"v":84.277}
{"ts":1652699940000,"o":29975.5,"h":29975.5,"l":29956.5,"c":29956.5,"v":53.22}
{"ts":1652700000000,"o":29956.5,"h":29981.5,"l":29940,"c":29981.5,"v":103.004}
{"ts":1652700060000,"o":29981.5,"h":30000,"l":29976.5,"c":29983,"v":37.617}
{"ts":1652700120000,"o":29983,"h":30007.5,"l":29983,"c":30000.5,"v":62.975}
{"ts":1652700180000,"o":30000.5,"h":30040.5,"l":30000.5,"c":30021,"v":97.547}
{"ts":1652700240000,"o":30021,"h":30059.5,"l":30009,"c":30030.5,"v":182.539}
{"ts":1652700300000,"o":30030.5,"h":30071,"l":30030,"c":30071,"v":134.589}
{"ts":1652700360000,"o":30071,"h":30092,"l":30065.5,"c":30067,"v":63.494}
{"ts":1652700420000,"o":30067,"h":30067.5,"l":30028,"c":30028,"v":40.169}
{"ts":1652700480000,"o":30028,"h":30055,"l":30028,"c":30032.5,"v":31.541}
{"ts":1652700540000,"o":30032.5,"h":30040,"l":30021,"c":30040,"v":35.068}
{"ts":1652700600000,"o":30040,"h":30067.5,"l":30039.5,"c":30067.5,"v":55.765}
{"ts":1652700660000,"o":30067.5,"h":30080,"l":30042.5,"c":30046.5,"v":41.421}
{"ts":1652700720000,"o":30046.5,"h":30066,"l":30046.5,"c":30054,"v":15.979}
{"ts":1652700780000,"o":30054,"h":30054.5,"l":29998,"c":29998.5,"v":87.34}
{"ts":1652700840000,"o":29998.5,"h":29998.5,"l":29944,"c":29944.5,"v":116.111}
{"ts":1652700900000,"o":29944.5,"h":29974,"l":29925.5,"c":29967,"v":112.881}
{"ts":1652700960000,"o":29967,"h":30000,"l":29966.5,"c":29999.5,"v":26.634}
{"ts":1652701020000,"o":29999.5,"h":30015,"l":29979,"c":30010.5,"v":37.238}
{"ts":1652701080000,"o":30010.5,"h":30013,"l":29967,"c":30013,"v":86.971}
{"ts":1652701140000,"o":30013,"h":30047,"l":30012.5,"c":30022.5,"v":51.587}
{"ts":1652701200000,"o":30022.5,"h":30023,"l":29991,"c":29991,"v":44.019}
{"ts":1652701260000,"o":29991,"h":30029.5,"l":29991,"c":30024.5,"v":39.668}
{"ts":1652701320000,"o":30024.5,"h":30050,"l":30006.5,"c":30011,"v":62.124}
{"ts":1652701380000,"o":30011,"h":30017.5,"l":30011,"c":30016,"v":9.122}
{"ts":1652701440000,"o":30016,"h":30039.5,"l":30009.5,"c":30009.5,"v":44.269}
{"ts":1652701500000,"o":30009.5,"h":30010,"l":29965,"c":29965,"v":42.459}
{"ts":1652701560000,"o":29965,"h":29997.5,"l":29963,"c":29985.5,"v":48.608}
{"ts":1652701620000,"o":29985.5,"h":30028,"l":29985.5,"c":30006.5,"v":23.139}
{"ts":1652701680000,"o":30006.5,"h":30006.5,"l":29979,"c":29980,"v":42.085}
{"ts":1652701740000,"o":29980,"h":29989.5,"l":29970,"c":29970.5,"v":33.444}
{"ts":1652701800000,"o":29970.5,"h":29979,"l":29940.5,"c":29940.5,"v":47.002}
{"ts":1652701860000,"o":29940.5,"h":29957.5,"l":29894,"c":29926.5,"v":185.718}
{"ts":1652701920000,"o":29926.5,"h":29974.5,"l":29926.5,"c":29967,"v":56.137}
{"ts":1652701980000,"o":29967,"h":29999.5,"l":29967,"c":29983,"v":40.277}
{"ts":1652702040000,"o":29983,"h":29983.5,"l":29966,"c":29981.5,"v":23.493}
{"ts":1652702100000,"o":29981.5,"h":29990,"l":29930,"c":29930,"v":40.214}
{"ts":1652702160000,"o":29930,"h":29946,"l":29906.5,"c":29945.5,"v":82.843}
{"ts":1652702220000,"o":29945.5,"h":29993.5,"l":29935,"c":29993.5,"v":67.958}
{"ts":1652702280000,"o":29993.5,"h":29993.5,"l":29938.5,"c":29950,"v":111.89}
{"ts":1652702340000,"o":29950,"h":29964,"l":29931,"c":29931,"v":38.813}
{"ts":1652702400000,"o":29931,"h":29940,"l":29922,"c":29926.5,"v":46.906}
{"ts":1652702460000,"o":29926.5,"h":29965,"l":29823,"c":29838,"v":737.451}
{"ts":1652702520000,"o":29838,"h":29900,"l":29787.5,"c":29806.5,"v":237.738}
{"ts":1652702580000,"o":29806.5,"h":29822.5,"l":29650,"c":29714.5,"v":646.419}
{"ts":1652702640000,"o":29714.5,"h":29724,"l":29653,"c":29687.5,"v":373.277}
{"ts":1652702700000,"o":29687.5,"h":29760,"l":29670.5,"c":29734,"v":394.393}
{"ts":1652702760000,"o":29734,"h":29734,"l":29656,"c":29695.5,"v":212.281}
{"ts":1652702820000,"o":29695.5,"h":29779.5,"l":29695,"c":29772,"v":222.337}
{"ts":1652702880000,"o":29772,"h":29774,"l":29740,"c":29759.5,"v":134.372}
{"ts":1652702940000,"o":29759.5,"h":29829,"l":29749,"c":29796,"v":199.509}
{"ts":1652703000000,"o":29796,"h":29835,"l":29795.5,"c":29823,"v":145.551}
{"ts":1652703060000,"o":29823,"h":29823,"l":29783.5,"c":29794,"v":73.56}
{"ts":1652703120000,"o":29794,"h":29817.5,"l":29770,"c":29794,"v":108.17}
{"ts":1652703180000,"o":29794,"h":29805.5,"l":29780.5,"c":29781,"v":51.38}
{"ts":1652703240000,"o":29781,"h":29815.5,"l":29768,"c":29787,"v":117.725}
{"ts":1652703300000,"o":29787,"h":29804.5,"l":29758.5,"c":29758.5,"v":54.087}
{"ts":1652703360000,"o":29758.5,"h":29759,"l":29720,"c":29743.5,"v":60.302}
{"ts":1652703420000,"o":29743.5,"h":29755.5,"l":29650,"c":29650,"v":282.427}
{"ts":1652703480000,"o":29650,"h":29697,"l":29637,"c":29681.5,"v":140.606}
{"ts":1652703540000,"o":29681.5,"h":29700,"l":29611,"c":29611.5,"v":139.051}
{"ts":1652703600000,"o":29611.5,"h":29633.5,"l":29564.5,"c":29583,"v":303.165}
{"ts":1652703660000,"o":29583,"h":29669.5,"l":29576.5,"c":29662,"v":223.562}
{"ts":1652703720000,"o":29662,"h":29707.5,"l":29655.5,"c":29707.5,"v":76.158}
{"ts":1652703780000,"o":29707.5,"h":29714.5,"l":29654,"c":29687,"v":80.674}
{"ts":1652703840000,"o":29687,"h":29715.5,"l":29662,"c":29715.5,"v":57.805}
{"ts":1652703900000,"o":29715.5,"h":29785,"l":29684,"c":29764.5,"v":134.605}
{"ts":1652703960000,"o":29764.5,"h":29812,"l":29764,"c":29803,"v":169.075}
{"ts":1652704020000,"o":29803,"h":29894.5,"l":29796.5,"c":29894.5,"v":266.607}
{"ts":1652704080000,"o":29894.5,"h":30078.5,"l":29885,"c":30078.5,"v":620.484}
{"ts":1652704140000,"o":30078.5,"h":30132,"l":30000,"c":30062,"v":517.35}
{"ts":1652704200000,"o":30062,"h":30310.5,"l":30023.5,"c":30238.5,"v":1062.284}
{"ts":1652704260000,"o":30238.5,"h":30252.5,"l":30145,"c":30180,"v":545.184}
{"ts":1652704320000,"o":30180,"h":30180,"l":30066.5,"c":30117,"v":267.282}
{"ts":1652704380000,"o":30117,"h":30153.5,"l":30056,"c":30137,"v":204.268}
{"ts":1652704440000,"o":30137,"h":30147,"l":30070.5,"c":30132,"v":251.036}
{"ts":1652704500000,"o":30132,"h":30141,"l":30080,"c":30140.5,"v":126.416}
{"ts":1652704560000,"o":30140.5,"h":30150,"l":30103,"c":30120.5,"v":191.161}
{"ts":1652704620000,"o":30120.5,"h":30122,"l":30094,"c":30122,"v":65.217}
{"ts":1652704680000,"o":30122,"h":30122,"l":30060,"c":30097,"v":95.55}
{"ts":1652704740000,"o":30097,"h":30100,"l":30062,"c":30074,"v":72.42}
{"ts":1652704800000,"o":30074,"h":30100,"l":30008,"c":30008.5,"v":155.194}
{"ts":1652704860000,"o":30008.5,"h":30008.5,"l":29878,"c":29881,"v":507.987}
{"ts":1652704920000,"o":29881,"h":29929.5,"l":29731.5,"c":29814.5,"v":597.087}
{"ts":1652704980000,"o":29814.5,"h":29874.5,"l":29778.5,"c":29849.5,"v":296.802}
{"ts":1652705040000,"o":29849.5,"h":29885.5,"l":29842.5,"c":29861.5,"v":180.917}
{"ts":1652705100000,"o":29861.5,"h":29908,"l":29822.5,"c":29823,"v":170.191}
{"ts":1652705160000,"o":29823,"h":29857,"l":29775,"c":29837,"v":334.899}
{"ts":1652705220000,"o":29837,"h":29877,"l":29830.5,"c":29838.5,"v":166.832}
{"ts":1652705280000,"o":29838.5,"h":29844,"l":29814.5,"c":29814.5,"v":80.298}
{"ts":1652705340000,"o":29814.5,"h":29836,"l":29806,"c":29821,"v":62.63}
{"ts":1652705400000,"o":29821,"h":29827,"l":29775,"c":29775,"v":119.498}
{"ts":1652705460000,"o":29775,"h":29821.5,"l":29775,"c":29799,"v":160.935}
{"ts":1652705520000,"o":29799,"h":29855.5,"l":29799,"c":29835,"v":111.264}
{"ts":1652705580000,"o":29835,"h":29939,"l":29833,"c":29901,"v":211.436}
{"ts":1652705640000,"o":29901,"h":29947.5,"l":29863.5,"c":29932.5,"v":152.966}
{"ts":1652705700000,"o":29932.5,"h":29932.5,"l":29892.5,"c":29922,"v":114.286}
{"ts":1652705760000,"o":29922,"h":29924,"l":29892,"c":29892.5,"v":46.593}
{"ts":1652705820000,"o":29892.5,"h":29915,"l":29814.5,"c":29818,"v":143.119}
{"ts":1652705880000,"o":29818,"h":29886,"l":29817.5,"c":29850.5,"v":67.946}
{"ts":1652705940000,"o":29850.5,"h":29877.5,"l":29850.5,"c":29877,"v":27.871}
{"ts":1652706000000,"o":29877,"h":29877,"l":29840,"c":29870,"v":76.627}
{"ts":1652706060000,"o":29870,"h":29924,"l":29870,"c":29903.5,"v":111.153}
{"ts":1652706120000,"o":29903.5,"h":29956,"l":29901,"c":29956,"v":180.238}
{"ts":1652706180000,"o":29956,"h":30076,"l":29940,"c":30064.5,"v":356.945}
{"ts":1652706240000,"o":30064.5,"h":30069,"l":30000,"c":30063.5,"v":122.374}
{"ts":1652706300000,"o":30063.5,"h":30063.5,"l":30009,"c":30048,"v":95.609}
{"ts":1652706360000,"o":30048,"h":30048,"l":29986.5,"c":29996,"v":92.548}
{"ts":1652706420000,"o":29996,"h":30052,"l":29996,"c":30030.5,"v":77.836}
{"ts":1652706480000,"o":30030.5,"h":30049.5,"l":30007,"c":30049,"v":66.994}
{"ts":1652706540000,"o":30049,"h":30050,"l":30018,"c":30031.5,"v":49.623}
{"ts":1652706600000,"o":30031.5,"h":30031.5,"l":29981,"c":29981,"v":69.006}
{"ts":1652706660000,"o":29981,"h":30011,"l":29970,"c":29996.5,"v":93.326}
{"ts":1652706720000,"o":29996.5,"h":30023,"l":29956,"c":29975,"v":111.675}
{"ts":1652706780000,"o":29975,"h":29991,"l":29975,"c":29981.5,"v":35.94}
{"ts":1652706840000,"o":29981.5,"h":29981.5,"l":29927,"c":29935,"v":97.077}
{"ts":1652706900000,"o":29935,"h":29948,"l":29840,"c":29867.5,"v":296.252}
{"ts":1652706960000,"o":29867.5,"h":29879.5,"l":29848.5,"c":29858,"v":113.188}
{"ts":1652707020000,"o":29858,"h":29911.5,"l":29858,"c":29883,"v":94.805}
{"ts":1652707080000,"o":29883,"h":29907,"l":29878.5,"c":29902,"v":26.313}
{"ts":1652707140000,"o":29902,"h":29903,"l":29868,"c":29868.5,"v":43.33}
{"ts":1652707200000,"o":29868.5,"h":29868.5,"l":29761.5,"c":29842,"v":422.219}
{"ts":1652707260000,"o":29842,"h":29871.5,"l":29781.5,"c":29794,"v":126.442}
{"ts":1652707320000,"o":29794,"h":29827,"l":29783,"c":29792,"v":119.693}
{"ts":1652707380000,"o":29792,"h":29804.5,"l":29773,"c":29773.5,"v":159.919}
{"ts":1652707440000,"o":29773.5,"h":29808,"l":29773.5,"c":29786,"v":132.655}
{"ts":1652707500000,"o":29786,"h":29857,"l":29786,"c":29854,"v":126.021}
{"ts":1652707560000,"o":29854,"h":29888,"l":29842.5,"c":29847,"v":123.303}
{"ts":1652707620000,"o":29847,"h":29857,"l":29780,"c":29803.5,"v":87.515}
{"ts":1652707680000,"o":29803.5,"h":29803.5,"l":29702,"c":29787,"v":212.842}
{"ts":1652707740000,"o":29787,"h":29866,"l":29787,"c":29790.5,"v":80.644}
{"ts":1652707800000,"o":29790.5,"h":29839.5,"l":29740,"c":29831,"v":317.689}
{"ts":1652707860000,"o":29831,"h":29904.5,"l":29777,"c":29785,"v":527.008}
{"ts":1652707920000,"o":29785,"h":29822,"l":29671.5,"c":29706.5,"v":297.005}
{"ts":1652707980000,"o":29706.5,"h":29730,"l":29671.5,"c":29686.5,"v":357.602}
{"ts":1652708040000,"o":29686.5,"h":29757,"l":29605.5,"c":29754,"v":645.603}
{"ts":1652708100000,"o":29754,"h":29760,"l":29666,"c":29666,"v":287.055}
{"ts":1652708160000,"o":29666,"h":29686,"l":29636,"c":29641,"v":226.141}
{"ts":1652708220000,"o":29641,"h":29723,"l":29629,"c":29696,"v":160.174}
{"ts":1652708280000,"o":29696,"h":29838,"l":29695.5,"c":29835,"v":280.202}
{"ts":1652708340000,"o":29835,"h":29904,"l":29789.5,"c":29904,"v":266.468}
{"ts":1652708400000,"o":29904,"h":29922.5,"l":29853,"c":29883.5,"v":286.209}
{"ts":1652708460000,"o":29883.5,"h":29892,"l":29800,"c":29818.5,"v":201.897}
{"ts":1652708520000,"o":29818.5,"h":29920,"l":29807,"c":29920,"v":200.282}
{"ts":1652708580000,"o":29920,"h":29960,"l":29881,"c":29904.5,"v":269.908}
{"ts":1652708640000,"o":29904.5,"h":29904.5,"l":29759,"c":29759.5,"v":308.069}
{"ts":1652708700000,"o":29759.5,"h":29773,"l":29630.5,"c":29656.5,"v":485.148}
{"ts":1652708760000,"o":29656.5,"h":29672.5,"l":29513.5,"c":29545,"v":709.137}
{"ts":1652708820000,"o":29545,"h":29604,"l":29512.5,"c":29567,"v":437.241}
{"ts":1652708880000,"o":29567,"h":29600,"l":29532.5,"c":29538,"v":187.127}
{"ts":1652708940000,"o":29538,"h":29583,"l":29503.5,"c":29553,"v":239.008}
{"ts":1652709000000,"o":29553,"h":29578,"l":29405,"c":29565.5,"v":750.747}
{"ts":1652709060000,"o":29565.5,"h":29661,"l":29565,"c":29588.5,"v":521.018}
{"ts":1652709120000,"o":29588.5,"h":29660,"l":29576,"c":29659.5,"v":205.431}
{"ts":1652709180000,"o":29659.5,"h":29682.5,"l":29621,"c":29637.5,"v":232.552}
{"ts":1652709240000,"o":29637.5,"h":29650,"l":29526.5,"c":29569,"v":244.02}
{"ts":1652709300000,"o":29569,"h":29666,"l":29568.5,"c":29602.5,"v":194.887}
{"ts":1652709360000,"o":29602.5,"h":29624,"l":29558,"c":29565,"v":125.962}
{"ts":1652709420000,"o":29565,"h":29601.5,"l":29525,"c":29595,"v":148.276}
{"ts":1652709480000,"o":29595,"h":29609.5,"l":29528.5,"c":29542,"v":121.557}
{"ts":1652709540000,"o":29542,"h":29570,"l":29482.5,"c":29498.5,"v":180.783}
{"ts":1652709600000,"o":29498.5,"h":29540,"l":29462,"c":29469,"v":183.059}
{"ts":1652709660000,"o":29469,"h":29487.5,"l":29435,"c":29487.5,"v":232.714}
{"ts":1652709720000,"o":29487.5,"h":29542,"l":29487.5,"c":29513,"v":144.172}
{"ts":1652709780000,"o":29513,"h":29568.5,"l":29505.5,"c":29560,"v":120.158}
{"ts":1652709840000,"o":29560,"h":29581,"l":29559.5,"c":29570,"v":59.148}
{"ts":1652709900000,"o":29570,"h":29660.5,"l":29562,"c":29640,"v":214.984}
{"ts":1652709960000,"o":29640,"h":29640,"l":29589,"c":29598.5,"v":89.106}
{"ts":1652710020000,"o":29598.5,"h":29649,"l":29597.5,"c":29620.5,"v":77.219}
{"ts":1652710080000,"o":29620.5,"h":29670,"l":29615,"c":29656,"v":88.974}
{"ts":1652710140000,"o":29656,"h":29709.5,"l":29655.5,"c":29678,"v":196.762}
{"ts":1652710200000,"o":29678,"h":29684.5,"l":29639.5,"c":29678.5,"v":84.378}
{"ts":1652710260000,"o":29678.5,"h":29743,"l":29678.5,"c":29723.5,"v":127.695}
{"ts":1652710320000,"o":29723.5,"h":29755,"l":29715.5,"c":29719.5,"v":185.928}
{"ts":1652710380000,"o":29719.5,"h":29730,"l":29656,"c":29664,"v":73.781}
{"ts":1652710440000,"o":29664,"h":29680,"l":29603,"c":29611,"v":109.054}
{"ts":1652710500000,"o":29611,"h":29697,"l":29610.5,"c":29697,"v":113.836}
{"ts":1652710560000,"o":29697,"h":29766,"l":29697,"c":29710,"v":227.631}
{"ts":1652710620000,"o":29710,"h":29738.5,"l":29671,"c":29699.5,"v":98.287}
{"ts":1652710680000,"o":29699.5,"h":29706,"l":29679,"c":29685.5,"v":55.979}
{"ts":1652710740000,"o":29685.5,"h":29714.5,"l":29675,"c":29708.5,"v":62.326}
{"ts":1652710800000,"o":29708.5,"h":29751.5,"l":29708.5,"c":29738.5,"v":59.137}
{"ts":1652710860000,"o":29738.5,"h":29766,"l":29708.5,"c":29719.5,"v":97.758}
{"ts":1652710920000,"o":29719.5,"h":29759.5,"l":29700,"c":29747,"v":53.34}
{"ts":1652710980000,"o":29747,"h":29796.5,"l":29730.5,"c":29731,"v":262}
{"ts":1652711040000,"o":29731,"h":29737.5,"l":29700,"c":29716,"v":94.719}
{"ts":1652711100000,"o":29716,"h":29763,"l":29690.5,"c":29690.5,"v":81.271}
{"ts":1652711160000,"o":29690.5,"h":29691,"l":29646.5,"c":29681.5,"v":117.396}
{"ts":1652711220000,"o":29681.5,"h":29708.5,"l":29664,"c":29675,"v":41.203}
{"ts":1652711280000,"o":29675,"h":29700,"l":29675,"c":29699.5,"v":44.138}
{"ts":1652711340000,"o":29699.5,"h":29769.5,"l":29699.5,"c":29769.5,"v":129.695}
{"ts":1652711400000,"o":29769.5,"h":29824,"l":29766.5,"c":29800,"v":233.463}
{"ts":1652711460000,"o":29800,"h":29800.5,"l":29740,"c":29753.5,"v":139.549}
{"ts":1652711520000,"o":29753.5,"h":29755,"l":29710.5,"c":29715.5,"v":58.53}
{"ts":1652711580000,"o":29715.5,"h":29715.5,"l":29621.5,"c":29622,"v":200.596}
{"ts":1652711640000,"o":29622,"h":29646,"l":29567.5,"c":29644,"v":373.477}
{"ts":1652711700000,"o":29644,"h":29688,"l":29625,"c":29667.5,"v":98.924}
{"ts":1652711760000,"o":29667.5,"h":29688,"l":29660.5,"c":29660.5,"v":52.791}
{"ts":1652711820000,"o":29660.5,"h":29689,"l":29635,"c":29635,"v":88.797}
{"ts":1652711880000,"o":29635,"h":29664.5,"l":29620.5,"c":29664.5,"v":64.375}
{"ts":1652711940000,"o":29664.5,"h":29695,"l":29664.5,"c":29688.5,"v":51.987}
{"ts":1652712000000,"o":29688.5,"h":29688.5,"l":29632.5,"c":29648.5,"v":45.09}
{"ts":1652712060000,"o":29648.5,"h":29652.5,"l":29579,"c":29613,"v":80.968}
{"ts":1652712120000,"o":29613,"h":29613,"l":29548,"c":29561.5,"v":208.716}
{"ts":1652712180000,"o":29561.5,"h":29638,"l":29561,"c":29606,"v":191.045}
{"ts":1652712240000,"o":29606,"h":29621.5,"l":29586,"c":29616,"v":137.412}
{"ts":1652712300000,"o":29616,"h":29616,"l":29519.5,"c":29543,"v":195.407}
{"ts":1652712360000,"o":29543,"h":29551.5,"l":29515.5,"c":29529,"v":135.542}
{"ts":1652712420000,"o":29529,"h":29599,"l":29468.5,"c":29573.5,"v":384.814}
{"ts":1652712480000,"o":29573.5,"h":29585,"l":29546.5,"c":29578.5,"v":97.317}
{"ts":1652712540000,"o":29578.5,"h":29578.5,"l":29535.5,"c":29536,"v":44.172}
{"ts":1652712600000,"o":29536,"h":29569.5,"l":29535.5,"c":29536,"v":29.082}
{"ts":1652712660000,"o":29536,"h":29569,"l":29508,"c":29569,"v":45.422}
{"ts":1652712720000,"o":29569,"h":29569.5,"l":29543,"c":29546.5,"v":23.697}
{"ts":1652712780000,"o":29546.5,"h":29546.5,"l":29507,"c":29510.5,"v":48.878}
{"ts":1652712840000,"o":29510.5,"h":29557.5,"l":29476,"c":29520,"v":116.007}
{"ts":1652712900000,"o":29520,"h":29529.5,"l":29508,"c":29525.5,"v":39.013}
{"ts":1652712960000,"o":29525.5,"h":29541.5,"l":29502.5,"c":29535,"v":30.484}
{"ts":1652713020000,"o":29535,"h":29572.5,"l":29516,"c":29572.5,"v":59.259}
{"ts":1652713080000,"o":29572.5,"h":29575,"l":29502.5,"c":29503,"v":60.216}
{"ts":1652713140000,"o":29503,"h":29503,"l":29455,"c":29470,"v":129.252}
{"ts":1652713200000,"o":29470,"h":29514,"l":29450.5,"c":29495,"v":125.701}
{"ts":1652713260000,"o":29495,"h":29543.5,"l":29494.5,"c":29532,"v":72.521}
{"ts":1652713320000,"o":29532,"h":29548,"l":29494.5,"c":29494.5,"v":52.984}
{"ts":1652713380000,"o":29494.5,"h":29513,"l":29486,"c":29501,"v":29.723}
{"ts":1652713440000,"o":29501,"h":29536.5,"l":29501,"c":29521.5,"v":50.694}
{"ts":1652713500000,"o":29521.5,"h":29649,"l":29516.5,"c":29592,"v":285.881}
{"ts":1652713560000,"o":29592,"h":29592,"l":29548,"c":29554,"v":87.077}
{"ts":1652713620000,"o":29554,"h":29593.5,"l":29540,"c":29593.5,"v":37.81}
{"ts":1652713680000,"o":29593.5,"h":29615.5,"l":29586,"c":29608.5,"v":72.058}
{"ts":1652713740000,"o":29608.5,"h":29630.5,"l":29595,"c":29628,"v":76.989}
{"ts":1652713800000,"o":29628,"h":29632,"l":29612,"c":29614.5,"v":51.433}
{"ts":1652713860000,"o":29614.5,"h":29657,"l":29610,"c":29653,"v":62.074}
{"ts":1652713920000,"o":29653,"h":29663.5,"l":29610,"c":29636.5,"v":92.403}
{"ts":1652713980000,"o":29636.5,"h":29642,"l":29585,"c":29589.5,"v":40.243}
{"ts":1652714040000,"o":29589.5,"h":29607.5,"l":29569,"c":29575,"v":37.55}
{"ts":1652714100000,"o":29575,"h":29601.5,"l":29571,"c":29597.5,"v":42.749}
{"ts":1652714160000,"o":29597.5,"h":29640,"l":29597,"c":29632,"v":63.382}
{"ts":1652714220000,"o":29632,"h":29680,"l":29626.5,"c":29680,"v":87.848}
{"ts":1652714280000,"o":29680,"h":29680,"l":29641.5,"c":29651,"v":81.356}
{"ts":1652714340000,"o":29651,"h":29676,"l":29633,"c":29635.5,"v":70.184}
{"ts":1652714400000,"o":29635.5,"h":29639.5,"l":29622,"c":29624.5,"v":40.376}
{"ts":1652714460000,"o":29624.5,"h":29652,"l":29622.5,"c":29650,"v":27.443}
{"ts":1652714520000,"o":29650,"h":29669,"l":29640.5,"c":29667.5,"v":33.584}
{"ts":1652714580000,"o":29667.5,"h":29680,"l":29650,"c":29650,"v":77.272}
{"ts":1652714640000,"o":29650,"h":29671,"l":29650,"c":29665,"v":22.152}
{"ts":1652714700000,"o":29665,"h":29665.5,"l":29617,"c":29617,"v":36.453}
{"ts":1652714760000,"o":29617,"h":29632.5,"l":29607,"c":29624,"v":42.98}
{"ts":1652714820000,"o":29624,"h":29624,"l":29583.5,"c":29600,"v":42.963}
{"ts":1652714880000,"o":29600,"h":29609,"l":29587,"c":29587,"v":25.513}
{"ts":1652714940000,"o":29587,"h":29611.5,"l":29583.5,"c":29599.5,"v":123.898}
{"ts":1652715000000,"o":29599.5,"h":29628,"l":29598,"c":29620.5,"v":30.289}
{"ts":1652715060000,"o":29620.5,"h":29627,"l":29588,"c":29593.5,"v":34.697}
{"ts":1652715120000,"o":29593.5,"h":29600,"l":29530.5,"c":29530.5,"v":90.092}
{"ts":1652715180000,"o":29530.5,"h":29563.5,"l":29526.5,"c":29532.5,"v":119.761}
{"ts":1652715240000,"o":29532.5,"h":29549.5,"l":29500,"c":29541.5,"v":116.055}
{"ts":1652715300000,"o":29541.5,"h":29567.5,"l":29483.5,"c":29483.5,"v":90.018}
{"ts":1652715360000,"o":29483.5,"h":29509,"l":29330,"c":29380.5,"v":996.438}
{"ts":1652715420000,"o":29380.5,"h":29436,"l":29327.5,"c":29395,"v":323.328}
{"ts":1652715480000,"o":29395,"h":29435.5,"l":29386.5,"c":29413,"v":126.7}
{"ts":1652715540000,"o":29413,"h":29498,"l":29405,"c":29481.5,"v":124.146}
{"ts":1652715600000,"o":29481.5,"h":29495.5,"l":29436,"c":29436,"v":92.489}
{"ts":1652715660000,"o":29436,"h":29462.5,"l":29393.5,"c":29409.5,"v":157.295}
{"ts":1652715720000,"o":29409.5,"h":29419.5,"l":29353,"c":29383,"v":104.476}
{"ts":1652715780000,"o":29383,"h":29403.5,"l":29355,"c":29355.5,"v":169.276}
{"ts":1652715840000,"o":29355.5,"h":29428.5,"l":29286,"c":29425,"v":441.917}
{"ts":1652715900000,"o":29425,"h":29520,"l":29400,"c":29451,"v":322.385}
{"ts":1652715960000,"o":29451,"h":29483.5,"l":29421.5,"c":29466.5,"v":90.268}
{"ts":1652716020000,"o":29466.5,"h":29507.5,"l":29462,"c":29503,"v":105.704}
{"ts":1652716080000,"o":29503,"h":29581.5,"l":29503,"c":29570.5,"v":524.239}
{"ts":1652716140000,"o":29570.5,"h":29580,"l":29535,"c":29535.5,"v":155.479}
{"ts":1652716200000,"o":29535.5,"h":29556,"l":29501.5,"c":29510,"v":66.346}
{"ts":1652716260000,"o":29510,"h":29560,"l":29510,"c":29544.5,"v":80.253}
{"ts":1652716320000,"o":29544.5,"h":29571,"l":29544.5,"c":29570.5,"v":81.047}
{"ts":1652716380000,"o":29570.5,"h":29592,"l":29560.5,"c":29575.5,"v":91.877}
{"ts":1652716440000,"o":29575.5,"h":29664,"l":29575.5,"c":29657,"v":323.31}
{"ts":1652716500000,"o":29657,"h":29708.5,"l":29647.5,"c":29692,"v":248.686}
{"ts":1652716560000,"o":29692,"h":29724,"l":29673.5,"c":29701,"v":209.406}
{"ts":1652716620000,"o":29701,"h":29718.5,"l":29657.5,"c":29665.5,"v":194.329}
{"ts":1652716680000,"o":29665.5,"h":29674.5,"l":29650,"c":29650,"v":51.985}
{"ts":1652716740000,"o":29650,"h":29665,"l":29645,"c":29649.5,"v":40.713}
{"ts":1652716800000,"o":29649.5,"h":29658,"l":29640.5,"c":29645,"v":75.315}
{"ts":1652716860000,"o":29645,"h":29723.5,"l":29635.5,"c":29722.5,"v":184.752}
{"ts":1652716920000,"o":29722.5,"h":29725.5,"l":29653,"c":29654.5,"v":120.167}
{"ts":1652716980000,"o":29654.5,"h":29689,"l":29653,"c":29689,"v":43.013}
{"ts":1652717040000,"o":29689,"h":29702.5,"l":29664.5,"c":29664.5,"v":69.172}
{"ts":1652717100000,"o":29664.5,"h":29664.5,"l":29589.5,"c":29595.5,"v":177.935}
{"ts":1652717160000,"o":29595.5,"h":29615,"l":29577,"c":29610.5,"v":131.813}
{"ts":1652717220000,"o":29610.5,"h":29622,"l":29496.5,"c":29561.5,"v":435.851}
{"ts":1652717280000,"o":29561.5,"h":29561.5,"l":29450,"c":29488,"v":442.326}
{"ts":1652717340000,"o":29488,"h":29504,"l":29463,"c":29475.5,"v":117.063}
{"ts":1652717400000,"o":29475.5,"h":29552,"l":29475,"c":29525,"v":278.049}
{"ts":1652717460000,"o":29525,"h":29525,"l":29359,"c":29389.5,"v":468.629}
{"ts":1652717520000,"o":29389.5,"h":29430.5,"l":29342,"c":29420.5,"v":433.184}
{"ts":1652717580000,"o":29420.5,"h":29468.5,"l":29412.5,"c":29429.5,"v":143.657}
{"ts":1652717640000,"o":29429.5,"h":29470,"l":29377.5,"c":29414,"v":287.31}
{"ts":1652717700000,"o":29414,"h":29414,"l":29310,"c":29375.5,"v":404.786}
{"ts":1652717760000,"o":29375.5,"h":29375.5,"l":29332.5,"c":29342.5,"v":102.062}
{"ts":1652717820000,"o":29342.5,"h":29380,"l":29301,"c":29328,"v":290.199}
{"ts":1652717880000,"o":29328,"h":29431,"l":29303,"c":29431,"v":239.258}
{"ts":1652717940000,"o":29431,"h":29446.5,"l":29399.5,"c":29426.5,"v":89.233}
{"ts":1652718000000,"o":29426.5,"h":29460,"l":29418,"c":29435,"v":79.466}
{"ts":1652718060000,"o":29435,"h":29436,"l":29371.5,"c":29405,"v":105.102}
{"ts":1652718120000,"o":29405,"h":29467.5,"l":29382.5,"c":29463,"v":131.784}
{"ts":1652718180000,"o":29463,"h":29464.5,"l":29431,"c":29443,"v":95.492}
{"ts":1652718240000,"o":29443,"h":29449,"l":29386,"c":29415,"v":79.318}
{"ts":1652718300000,"o":29415,"h":29419,"l":29335,"c":29335,"v":120.035}
{"ts":1652718360000,"o":29335,"h":29350,"l":29310.5,"c":29347.5,"v":96.972}
{"ts":1652718420000,"o":29347.5,"h":29395.5,"l":29347.5,"c":29368.5,"v":57.206}
{"ts":1652718480000,"o":29368.5,"h":29386,"l":29359,"c":29373.5,"v":48.978}
{"ts":1652718540000,"o":29373.5,"h":29430,"l":29373.5,"c":29416.5,"v":186.072}
{"ts":1652718600000,"o":29416.5,"h":29430,"l":29377.5,"c":29377.5,"v":54.091}
{"ts":1652718660000,"o":29377.5,"h":29388,"l":29353.5,"c":29385.5,"v":54.943}
{"ts":1652718720000,"o":29385.5,"h":29468.5,"l":29385,"c":29468.5,"v":271.528}
{"ts":1652718780000,"o":29468.5,"h":29506,"l":29440,"c":29500,"v":160.036}
{"ts":1652718840000,"o":29500,"h":29509,"l":29466,"c":29486,"v":72.907}
{"ts":1652718900000,"o":29486,"h":29555,"l":29481,"c":29499.5,"v":233.46}
{"ts":1652718960000,"o":29499.5,"h":29516,"l":29462,"c":29471.5,"v":105.261}
{"ts":1652719020000,"o":29471.5,"h":29487.5,"l":29446,"c":29462.5,"v":104.21}
{"ts":1652719080000,"o":29462.5,"h":29492.5,"l":29438,"c":29438,"v":42.608}
{"ts":1652719140000,"o":29438,"h":29438,"l":29405,"c":29405.5,"v":52.965}
{"ts":1652719200000,"o":29405.5,"h":29421.5,"l":29380,"c":29419.5,"v":82.32}
{"ts":1652719260000,"o":29419.5,"h":29420,"l":29392,"c":29411.5,"v":85.044}
{"ts":1652719320000,"o":29411.5,"h":29414.5,"l":29383,"c":29383,"v":25.966}
{"ts":1652719380000,"o":29383,"h":29392,"l":29316,"c":29336,"v":162.885}
{"ts":1652719440000,"o":29336,"h":29357.5,"l":29100,"c":29196.5,"v":1613.622}
{"ts":1652719500000,"o":29196.5,"h":29233.5,"l":29050,"c":29229.5,"v":581.651}
{"ts":1652719560000,"o":29229.5,"h":29290,"l":29200,"c":29238,"v":263.756}
{"ts":1652719620000,"o":29238,"h":29320.5,"l":29226,"c":29300,"v":288.494}
{"ts":1652719680000,"o":29300,"h":29383,"l":29295,"c":29359,"v":350.94}
{"ts":1652719740000,"o":29359,"h":29359,"l":29300.5,"c":29306,"v":122.258}
{"ts":1652719800000,"o":29306,"h":29358,"l":29233,"c":29265,"v":362.643}
{"ts":1652719860000,"o":29265,"h":29309.5,"l":29225,"c":29236.5,"v":146.106}
{"ts":1652719920000,"o":29236.5,"h":29285,"l":29236.5,"c":29250.5,"v":54.406}
{"ts":1652719980000,"o":29250.5,"h":29273.5,"l":29245,"c":29273.5,"v":38.399}
{"ts":1652720040000,"o":29273.5,"h":29273.5,"l":29195.5,"c":29195.5,"v":106.899}
{"ts":1652720100000,"o":29195.5,"h":29237,"l":29179,"c":29218.5,"v":98.487}
{"ts":1652720160000,"o":29218.5,"h":29234,"l":29195,"c":29234,"v":75.621}
{"ts":1652720220000,"o":29234,"h":29257.5,"l":29223,"c":29240.5,"v":101.739}
{"ts":1652720280000,"o":29240.5,"h":29305.5,"l":29240,"c":29289,"v":170.342}
{"ts":1652720340000,"o":29289,"h":29309.5,"l":29272.5,"c":29309,"v":122.991}
{"ts":1652720400000,"o":29309,"h":29309,"l":29232.5,"c":29275,"v":129.115}
{"ts":1652720460000,"o":29275,"h":29330,"l":29258.5,"c":29327.5,"v":88.587}
{"ts":1652720520000,"o":29327.5,"h":29370,"l":29313,"c":29343,"v":207.779}
{"ts":1652720580000,"o":29343,"h":29360,"l":29322.5,"c":29330,"v":119.825}
{"ts":1652720640000,"o":29330,"h":29357.5,"l":29299.5,"c":29355,"v":76.063}
{"ts":1652720700000,"o":29355,"h":29355,"l":29334.5,"c":29349,"v":27.935}
{"ts":1652720760000,"o":29349,"h":29400,"l":29344.5,"c":29374.5,"v":124.766}
{"ts":1652720820000,"o":29374.5,"h":29400,"l":29365,"c":29397.5,"v":65.04}
{"ts":1652720880000,"o":29397.5,"h":29431,"l":29388.5,"c":29421.5,"v":124.164}
{"ts":1652720940000,"o":29421.5,"h":29438.5,"l":29405.5,"c":29431,"v":305.005}
{"ts":1652721000000,"o":29431,"h":29443.5,"l":29386,"c":29406.5,"v":162.487}
{"ts":1652721060000,"o":29406.5,"h":29520,"l":29406.5,"c":29473,"v":318.827}
{"ts":1652721120000,"o":29473,"h":29473,"l":29433,"c":29456,"v":95.558}
{"ts":1652721180000,"o":29456,"h":29469.5,"l":29440.5,"c":29448.5,"v":37.286}
{"ts":1652721240000,"o":29448.5,"h":29460,"l":29438,"c":29446,"v":44.497}
{"ts":1652721300000,"o":29446,"h":29473,"l":29445,"c":29449.5,"v":59.713}
{"ts":1652721360000,"o":29449.5,"h":29479,"l":29449.5,"c":29479,"v":65.97}
{"ts":1652721420000,"o":29479,"h":29496.5,"l":29471,"c":29471,"v":91.806}
{"ts":1652721480000,"o":29471,"h":29471,"l":29415,"c":29420,"v":110.348}
{"ts":1652721540000,"o":29420,"h":29460,"l":29413.5,"c":29421.5,"v":100.055}
{"ts":1652721600000,"o":29421.5,"h":29450,"l":29397,"c":29447.5,"v":101.562}
{"ts":1652721660000,"o":29447.5,"h":29525.5,"l":29447.5,"c":29525.5,"v":115.117}
{"ts":1652721720000,"o":29525.5,"h":29648.5,"l":29525.5,"c":29564,"v":258.546}
{"ts":1652721780000,"o":29564,"h":29600,"l":29530,"c":29600,"v":57.638}
{"ts":1652721840000,"o":29600,"h":29641.5,"l":29550,"c":29560,"v":135.743}
{"ts":1652721900000,"o":29560,"h":29587.5,"l":29532,"c":29587.5,"v":49.101}
{"ts":1652721960000,"o":29587.5,"h":29635.5,"l":29570.5,"c":29625,"v":97.575}
{"ts":1652722020000,"o":29625,"h":29631.5,"l":29578.5,"c":29584,"v":42.768}
{"ts":1652722080000,"o":29584,"h":29629,"l":29584,"c":29612.5,"v":29.04}
{"ts":1652722140000,"o":29612.5,"h":29637,"l":29594.5,"c":29636.5,"v":41.356}
{"ts":1652722200000,"o":29636.5,"h":29752,"l":29636.5,"c":29735,"v":407.91}
{"ts":1652722260000,"o":29735,"h":29786.5,"l":29715,"c":29781.5,"v":198.032}
{"ts":1652722320000,"o":29781.5,"h":29830.5,"l":29732,"c":29732,"v":276.422}
{"ts":1652722380000,"o":29732,"h":29758,"l":29726,"c":29726,"v":49.873}
{"ts":1652722440000,"o":29726,"h":29755,"l":29704.5,"c":29722.5,"v":70.311}
{"ts":1652722500000,"o":29722.5,"h":29755,"l":29715,"c":29729,"v":123.151}
{"ts":1652722560000,"o":29729,"h":29737,"l":29685,"c":29685.5,"v":64.157}
{"ts":1652722620000,"o":29685.5,"h":29690,"l":29658,"c":29690,"v":136.931}
{"ts":1652722680000,"o":29690,"h":29700,"l":29663,"c":29697,"v":72.058}
{"ts":1652722740000,"o":29697,"h":29700,"l":29682,"c":29699.5,"v":20.895}
{"ts":1652722800000,"o":29699.5,"h":29715,"l":29686,"c":29710.5,"v":53.889}
{"ts":1652722860000,"o":29710.5,"h":29760,"l":29688,"c":29700.5,"v":180.305}
{"ts":1652722920000,"o":29700.5,"h":29713.5,"l":29686,"c":29707,"v":50.484}
{"ts":1652722980000,"o":29707,"h":29725,"l":29688.5,"c":29725,"v":35.929}
{"ts":1652723040000,"o":29725,"h":29780,"l":29725,"c":29742.5,"v":60.053}
{"ts":1652723100000,"o":29742.5,"h":29755,"l":29698.5,"c":29698.5,"v":61.809}
{"ts":1652723160000,"o":29698.5,"h":29705.5,"l":29673.5,"c":29696.5,"v":101.03}
{"ts":1652723220000,"o":29696.5,"h":29711.5,"l":29660.5,"c":29685,"v":76.094}
{"ts":1652723280000,"o":29685,"h":29703,"l":29680,"c":29689,"v":9.633}
{"ts":1652723340000,"o":29689,"h":29691.5,"l":29662,"c":29665,"v":139.828}
{"ts":1652723400000,"o":29665,"h":29687,"l":29662,"c":29673.5,"v":35.467}
{"ts":1652723460000,"o":29673.5,"h":29685.5,"l":29665,"c":29685,"v":32.686}
{"ts":1652723520000,"o":29685,"h":29700,"l":29677,"c":29687,"v":18.457}
{"ts":1652723580000,"o":29687,"h":29704.5,"l":29682,"c":29682.5,"v":28.932}
{"ts":1652723640000,"o":29682.5,"h":29723,"l":29677,"c":29702.5,"v":51.433}
{"ts":1652723700000,"o":29702.5,"h":29720,"l":29702.5,"c":29720,"v":28.717}
{"ts":1652723760000,"o":29720,"h":29750.5,"l":29689.5,"c":29690,"v":68.157}
{"ts":1652723820000,"o":29690,"h":29699.5,"l":29685,"c":29699.5,"v":13.465}
{"ts":1652723880000,"o":29699.5,"h":29707.5,"l":29688.5,"c":29702,"v":20.008}
{"ts":1652723940000,"o":29702,"h":29713.5,"l":29688,"c":29707.5,"v":19.707}
{"ts":1652724000000,"o":29707.5,"h":29720,"l":29669,"c":29669.5,"v":69.718}
{"ts":1652724060000,"o":29669.5,"h":29671.5,"l":29652.5,"c":29663,"v":69.155}
{"ts":1652724120000,"o":29663,"h":29693.5,"l":29663,"c":29675.5,"v":37.669}
{"ts":1652724180000,"o":29675.5,"h":29683.5,"l":29656.5,"c":29663.5,"v":51.012}
{"ts":1652724240000,"o":29663.5,"h":29724.5,"l":29663.5,"c":29724,"v":29.318}
{"ts":1652724300000,"o":29724,"h":29900,"l":29724,"c":29847,"v":554}
{"ts":1652724360000,"o":29847,"h":29884.5,"l":29815.5,"c":29827.5,"v":213.121}
{"ts":1652724420000,"o":29827.5,"h":29828,"l":29772.5,"c":29780,"v":58.698}
{"ts":1652724480000,"o":29780,"h":29825,"l":29780,"c":29804.5,"v":147.369}
{"ts":1652724540000,"o":29804.5,"h":29834,"l":29804,"c":29834,"v":52.604}
{"ts":1652724600000,"o":29834,"h":29834,"l":29785.5,"c":29799.5,"v":67.277}
{"ts":1652724660000,"o":29799.5,"h":29892,"l":29789.5,"c":29845.5,"v":132.641}
{"ts":1652724720000,"o":29845.5,"h":29884.5,"l":29830.5,"c":29884,"v":92.49}
{"ts":1652724780000,"o":29884,"h":29895,"l":29862.5,"c":29878.5,"v":80.668}
{"ts":1652724840000,"o":29878.5,"h":29879,"l":29853,"c":29863,"v":37.399}
{"ts":1652724900000,"o":29863,"h":29890,"l":29854.5,"c":29864,"v":67.497}
{"ts":1652724960000,"o":29864,"h":29870,"l":29838.5,"c":29859,"v":54.229}
{"ts":1652725020000,"o":29859,"h":29859,"l":29828.5,"c":29835.5,"v":39.59}
{"ts":1652725080000,"o":29835.5,"h":29836,"l":29809.5,"c":29820,"v":53.836}
{"ts":1652725140000,"o":29820,"h":29820,"l":29763.5,"c":29810.5,"v":190.066}
{"ts":1652725200000,"o":29810.5,"h":29820,"l":29792,"c":29813,"v":26.53}
{"ts":1652725260000,"o":29813,"h":29818,"l":29787.5,"c":29808,"v":60.69}
{"ts":1652725320000,"o":29808,"h":29829,"l":29786,"c":29824,"v":37.945}
{"ts":1652725380000,"o":29824,"h":29829.5,"l":29810,"c":29815.5,"v":17.292}
{"ts":1652725440000,"o":29815.5,"h":29838.5,"l":29815.5,"c":29829,"v":31.476}
{"ts":1652725500000,"o":29829,"h":29845,"l":29815,"c":29837.5,"v":54.772}
{"ts":1652725560000,"o":29837.5,"h":29862,"l":29813,"c":29857.5,"v":65.739}
{"ts":1652725620000,"o":29857.5,"h":29884,"l":29841.5,"c":29883.5,"v":61.171}
{"ts":1652725680000,"o":29883.5,"h":29954,"l":29883,"c":29954,"v":232.739}
{"ts":1652725740000,"o":29954,"h":29966,"l":29889.5,"c":29915.5,"v":92.219}
{"ts":1652725800000,"o":29915.5,"h":29921,"l":29895,"c":29918,"v":66.499}
{"ts":1652725860000,"o":29918,"h":29945,"l":29917.5,"c":29940.5,"v":35.393}
{"ts":1652725920000,"o":29940.5,"h":29998.5,"l":29930.5,"c":29953.5,"v":166.128}
{"ts":1652725980000,"o":29953.5,"h":29977,"l":29901,"c":29901,"v":163.245}
{"ts":1652726040000,"o":29901,"h":29912.5,"l":29859.5,"c":29865,"v":74.144}
{"ts":1652726100000,"o":29865,"h":29875.5,"l":29860,"c":29868,"v":36.971}
{"ts":1652726160000,"o":29868,"h":29868.5,"l":29837,"c":29837.5,"v":37.639}
{"ts":1652726220000,"o":29837.5,"h":29865.5,"l":29837,"c":29865.5,"v":32.281}
{"ts":1652726280000,"o":29865.5,"h":29876.5,"l":29855,"c":29876.5,"v":19.792}
{"ts":1652726340000,"o":29876.5,"h":29900,"l":29868.5,"c":29876.5,"v":17.852}
{"ts":1652726400000,"o":29876.5,"h":29925.5,"l":29876.5,"c":29888.5,"v":39.084}
{"ts":1652726460000,"o":29888.5,"h":29889,"l":29864.5,"c":29872,"v":21.899}
{"ts":1652726520000,"o":29872,"h":29893.5,"l":29872,"c":29893,"v":17.087}
{"ts":1652726580000,"o":29893,"h":29915,"l":29892.5,"c":29900,"v":65.901}
{"ts":1652726640000,"o":29900,"h":29900,"l":29850.5,"c":29850.5,"v":34.134}
{"ts":1652726700000,"o":29850.5,"h":29851,"l":29825.5,"c":29843.5,"v":72.559}
{"ts":1652726760000,"o":29843.5,"h":29850,"l":29819,"c":29850,"v":48.61}
{"ts":1652726820000,"o":29850,"h":29855.5,"l":29806.5,"c":29819,"v":100.555}
{"ts":1652726880000,"o":29819,"h":29823,"l":29771.5,"c":29772,"v":54.801}
{"ts":1652726940000,"o":29772,"h":29804,"l":29769,"c":29794,"v":76.092}
{"ts":1652727000000,"o":29794,"h":29794.5,"l":29781.5,"c":29781.5,"v":41.955}
{"ts":1652727060000,"o":29781.5,"h":29824,"l":29781.5,"c":29801.5,"v":40.061}
{"ts":1652727120000,"o":29801.5,"h":29855,"l":29801.5,"c":29847.5,"v":73.13}
{"ts":1652727180000,"o":29847.5,"h":29880.5,"l":29847.5,"c":29870.5,"v":31.271}
{"ts":1652727240000,"o":29870.5,"h":29891.5,"l":29855,"c":29855.5,"v":53.53}
{"ts":1652727300000,"o":29855.5,"h":29910,"l":29838.5,"c":29908.5,"v":81.8}
{"ts":1652727360000,"o":29908.5,"h":29918.5,"l":29894.5,"c":29894.5,"v":71.753}
{"ts":1652727420000,"o":29894.5,"h":29910,"l":29891.5,"c":29892.5,"v":24.315}
{"ts":1652727480000,"o":29892.5,"h":29915.5,"l":29885.5,"c":29903,"v":9.789}
{"ts":1652727540000,"o":29903,"h":29918,"l":29901,"c":29901,"v":98.16}
{"ts":1652727600000,"o":29901,"h":29918,"l":29897,"c":29918,"v":27.712}
{"ts":1652727660000,"o":29918,"h":29940,"l":29907,"c":29939.5,"v":47.862}
{"ts":1652727720000,"o":29939.5,"h":29974.5,"l":29939.5,"c":29941,"v":83.568}
{"ts":1652727780000,"o":29941,"h":29941.5,"l":29850.5,"c":29869,"v":122.171}
{"ts":1652727840000,"o":29869,"h":29900,"l":29836.5,"c":29900,"v":67.526}
{"ts":1652727900000,"o":29900,"h":29947,"l":29900,"c":29938.5,"v":106.833}
{"ts":1652727960000,"o":29938.5,"h":29939,"l":29896,"c":29896.5,"v":25.474}
{"ts":1652728020000,"o":29896.5,"h":29918.5,"l":29896.5,"c":29918.5,"v":20.49}
{"ts":1652728080000,"o":29918.5,"h":29957.5,"l":29911,"c":29933,"v":36.303}
{"ts":1652728140000,"o":29933,"h":29933,"l":29886.5,"c":29886.5,"v":47.123}
{"ts":1652728200000,"o":29886.5,"h":29886.5,"l":29850,"c":29853,"v":47.863}
{"ts":1652728260000,"o":29853,"h":29887.5,"l":29853,"c":29887,"v":28.827}
{"ts":1652728320000,"o":29887,"h":29887,"l":29861.5,"c":29868.5,"v":23.794}
{"ts":1652728380000,"o":29868.5,"h":29869,"l":29824.5,"c":29828.5,"v":80.928}
{"ts":1652728440000,"o":29828.5,"h":29829,"l":29790,"c":29821.5,"v":134.033}
{"ts":1652728500000,"o":29821.5,"h":29821.5,"l":29747,"c":29769,"v":135.333}
{"ts":1652728560000,"o":29769,"h":29804,"l":29769,"c":29803.5,"v":32.123}
{"ts":1652728620000,"o":29803.5,"h":29811.5,"l":29773.5,"c":29783.5,"v":44.793}
{"ts":1652728680000,"o":29783.5,"h":29807.5,"l":29774,"c":29798.5,"v":17.402}
{"ts":1652728740000,"o":29798.5,"h":29826,"l":29795.5,"c":29817,"v":57.473}
{"ts":1652728800000,"o":29817,"h":29819,"l":29796,"c":29807.5,"v":19.748}
{"ts":1652728860000,"o":29807.5,"h":29818.5,"l":29798,"c":29798,"v":25.821}
{"ts":1652728920000,"o":29798,"h":29824.5,"l":29787,"c":29824.5,"v":120.97}
{"ts":1652728980000,"o":29824.5,"h":29824.5,"l":29793,"c":29807,"v":81.206}
{"ts":1652729040000,"o":29807,"h":29810.5,"l":29800,"c":29806.5,"v":35.471}
{"ts":1652729100000,"o":29806.5,"h":29812.5,"l":29805.5,"c":29805.5,"v":29.83}
{"ts":1652729160000,"o":29805.5,"h":29805.5,"l":29761,"c":29767.5,"v":133.207}
{"ts":1652729220000,"o":29767.5,"h":29781,"l":29713,"c":29726.5,"v":157.375}
{"ts":1652729280000,"o":29726.5,"h":29767,"l":29726.5,"c":29762,"v":54.157}
{"ts":1652729340000,"o":29762,"h":29766.5,"l":29757,"c":29762,"v":9.555}
{"ts":1652729400000,"o":29762,"h":29762.5,"l":29742,"c":29762.5,"v":15.105}
{"ts":1652729460000,"o":29762.5,"h":29762.5,"l":29743.5,"c":29752.5,"v":36.998}
{"ts":1652729520000,"o":29752.5,"h":29783.5,"l":29751,"c":29751,"v":41.61}
{"ts":1652729580000,"o":29751,"h":29771.5,"l":29749,"c":29760,"v":54.911}
{"ts":1652729640000,"o":29760,"h":29760,"l":29740.5,"c":29747.5,"v":38.685}
{"ts":1652729700000,"o":29747.5,"h":29747.5,"l":29733.5,"c":29733.5,"v":40.95}
{"ts":1652729760000,"o":29733.5,"h":29755,"l":29733.5,"c":29740,"v":28.691}
{"ts":1652729820000,"o":29740,"h":29741.5,"l":29730.5,"c":29730.5,"v":31.734}
{"ts":1652729880000,"o":29730.5,"h":29741,"l":29727.5,"c":29734,"v":29.72}
{"ts":1652729940000,"o":29734,"h":29737.5,"l":29728,"c":29737.5,"v":35.242}
{"ts":1652730000000,"o":29737.5,"h":29761.5,"l":29737,"c":29749,"v":38.126}
{"ts":1652730060000,"o":29749,"h":29757,"l":29739,"c":29739.5,"v":10.06}
{"ts":1652730120000,"o":29739.5,"h":29746,"l":29735,"c":29735,"v":13.829}
{"ts":1652730180000,"o":29735,"h":29765.5,"l":29733.5,"c":29762.5,"v":30.956}
{"ts":1652730240000,"o":29762.5,"h":29770,"l":29756.5,"c":29759.5,"v":31.239}
{"ts":1652730300000,"o":29759.5,"h":29783.5,"l":29759,"c":29783.5,"v":17.515}
{"ts":1652730360000,"o":29783.5,"h":29825,"l":29778.5,"c":29801.5,"v":110.177}
{"ts":1652730420000,"o":29801.5,"h":29801.5,"l":29787.5,"c":29797.5,"v":27.02}
{"ts":1652730480000,"o":29797.5,"h":29821.5,"l":29778.5,"c":29783,"v":19.426}
{"ts":1652730540000,"o":29783,"h":29791,"l":29739.5,"c":29739.5,"v":36.865}
{"ts":1652730600000,"o":29739.5,"h":29780,"l":29702,"c":29703,"v":86.888}
{"ts":1652730660000,"o":29703,"h":29735,"l":29702.5,"c":29716,"v":37.163}
{"ts":1652730720000,"o":29716,"h":29716,"l":29617.5,"c":29657.5,"v":495.906}
{"ts":1652730780000,"o":29657.5,"h":29662,"l":29642.5,"c":29647.5,"v":43.609}
{"ts":1652730840000,"o":29647.5,"h":29647.5,"l":29600,"c":29607.5,"v":117.874}
{"ts":1652730900000,"o":29607.5,"h":29623,"l":29560.5,"c":29604.5,"v":119.399}
{"ts":1652730960000,"o":29604.5,"h":29604.5,"l":29536,"c":29536,"v":155.833}
{"ts":1652731020000,"o":29536,"h":29563.5,"l":29527,"c":29541.5,"v":110.397}
{"ts":1652731080000,"o":29541.5,"h":29603.5,"l":29532,"c":29598.5,"v":114.152}
{"ts":1652731140000,"o":29598.5,"h":29600,"l":29572,"c":29572,"v":90.627}
{"ts":1652731200000,"o":29572,"h":29588,"l":29547,"c":29577,"v":58.371}
{"ts":1652731260000,"o":29577,"h":29577.5,"l":29538.5,"c":29549,"v":39.418}
{"ts":1652731320000,"o":29549,"h":29563,"l":29540.5,"c":29540.5,"v":36.743}
{"ts":1652731380000,"o":29540.5,"h":29571,"l":29536,"c":29553,"v":118.414}
{"ts":1652731440000,"o":29553,"h":29571,"l":29553,"c":29565.5,"v":37.112}
{"ts":1652731500000,"o":29565.5,"h":29565.5,"l":29554.5,"c":29555,"v":6.73}
{"ts":1652731560000,"o":29555,"h":29586,"l":29555,"c":29585.5,"v":61.966}
{"ts":1652731620000,"o":29585.5,"h":29586,"l":29568.5,"c":29569,"v":62.299}
{"ts":1652731680000,"o":29569,"h":29569,"l":29543.5,"c":29565.5,"v":66.725}
{"ts":1652731740000,"o":29565.5,"h":29569.5,"l":29565,"c":29565,"v":6.34}
{"ts":1652731800000,"o":29565,"h":29596,"l":29565,"c":29592.5,"v":53.477}
{"ts":1652731860000,"o":29592.5,"h":29603,"l":29576.5,"c":29602.5,"v":46.334}
{"ts":1652731920000,"o":29602.5,"h":29608,"l":29602.5,"c":29604.5,"v":31.999}
{"ts":1652731980000,"o":29604.5,"h":29628,"l":29604,"c":29628,"v":42.456}
{"ts":1652732040000,"o":29628,"h":29643,"l":29620.5,"c":29620.5,"v":56.782}
{"ts":1652732100000,"o":29620.5,"h":29657,"l":29620.5,"c":29635.5,"v":56.239}
{"ts":1652732160000,"o":29635.5,"h":29661,"l":29635.5,"c":29660.5,"v":32.953}
{"ts":1652732220000,"o":29660.5,"h":29731.5,"l":29660.5,"c":29707,"v":100.022}
{"ts":1652732280000,"o":29707,"h":29707,"l":29674,"c":29681,"v":39.893}
{"ts":1652732340000,"o":29681,"h":29681,"l":29652.5,"c":29654.5,"v":23.227}
{"ts":1652732400000,"o":29654.5,"h":29655,"l":29635.5,"c":29635.5,"v":15.185}
{"ts":1652732460000,"o":29635.5,"h":29641,"l":29610,"c":29610,"v":20.799}
{"ts":1652732520000,"o":29610,"h":29629,"l":29595.5,"c":29606,"v":69.347}
{"ts":1652732580000,"o":29606,"h":29619.5,"l":29606,"c":29619.5,"v":9.161}
{"ts":1652732640000,"o":29619.5,"h":29619.5,"l":29613,"c":29613.5,"v":7.158}
{"ts":1652732700000,"o":29613.5,"h":29629.5,"l":29610,"c":29629.5,"v":14.57}
{"ts":1652732760000,"o":29629.5,"h":29674.5,"l":29629,"c":29645,"v":36.134}
{"ts":1652732820000,"o":29645,"h":29653.5,"l":29629.5,"c":29653.5,"v":19.124}
{"ts":1652732880000,"o":29653.5,"h":29680,"l":29651,"c":29665.5,"v":21.891}
{"ts":1652732940000,"o":29665.5,"h":29680,"l":29661.5,"c":29679.5,"v":11.048}
{"ts":1652733000000,"o":29679.5,"h":29680,"l":29667,"c":29667,"v":10.875}
{"ts":1652733060000,"o":29667,"h":29667.5,"l":29657.5,"c":29658,"v":9.54}
{"ts":1652733120000,"o":29658,"h":29660,"l":29648,"c":29648,"v":18.961}
{"ts":1652733180000,"o":29648,"h":29657.5,"l":29647.5,"c":29657.5,"v":8.18}
{"ts":1652733240000,"o":29657.5,"h":29702,"l":29657,"c":29679,"v":42.816}
{"ts":1652733300000,"o":29679,"h":29722.5,"l":29678.5,"c":29722.5,"v":40.84}
{"ts":1652733360000,"o":29722.5,"h":29729,"l":29710.5,"c":29717,"v":31.79}
{"ts":1652733420000,"o":29717,"h":29717,"l":29690,"c":29690.5,"v":30.977}
{"ts":1652733480000,"o":29690.5,"h":29690.5,"l":29690,"c":29690,"v":5.789}
{"ts":1652733540000,"o":29690,"h":29690.5,"l":29678,"c":29678,"v":17.795}
{"ts":1652733600000,"o":29678,"h":29693,"l":29665,"c":29693,"v":16.45}
{"ts":1652733660000,"o":29693,"h":29700,"l":29686.5,"c":29700,"v":17.737}
{"ts":1652733720000,"o":29700,"h":29727.5,"l":29700,"c":29727.5,"v":28.219}
{"ts":1652733780000,"o":29727.5,"h":29776,"l":29727.5,"c":29743,"v":90.66}
{"ts":1652733840000,"o":29743,"h":29767.5,"l":29736.5,"c":29763,"v":37.12}
{"ts":1652733900000,"o":29763,"h":29795.5,"l":29750,"c":29793.5,"v":48.69}
{"ts":1652733960000,"o":29793.5,"h":29793.5,"l":29769.5,"c":29780.5,"v":31.334}
{"ts":1652734020000,"o":29780.5,"h":29830,"l":29780,"c":29824.5,"v":73.525}
{"ts":1652734080000,"o":29824.5,"h":29875,"l":29808,"c":29808,"v":246.23}
{"ts":1652734140000,"o":29808,"h":29808.5,"l":29785,"c":29785,"v":53.909}
{"ts":1652734200000,"o":29785,"h":29815.5,"l":29785,"c":29811.5,"v":36.215}
{"ts":1652734260000,"o":29811.5,"h":29820,"l":29804,"c":29820,"v":26.676}
{"ts":1652734320000,"o":29820,"h":29857.5,"l":29819.5,"c":29856,"v":65.618}
{"ts":1652734380000,"o":29856,"h":29857.5,"l":29844.5,"c":29855.5,"v":21.517}
{"ts":1652734440000,"o":29855.5,"h":29855.5,"l":29846.5,"c":29846.5,"v":19.354}
{"ts":1652734500000,"o":29846.5,"h":29866,"l":29846.5,"c":29860.5,"v":36.79}
{"ts":1652734560000,"o":29860.5,"h":29879,"l":29860.5,"c":29879,"v":29.184}
{"ts":1652734620000,"o":29879,"h":29935,"l":29878.5,"c":29934.5,"v":96.96}
{"ts":1652734680000,"o":29934.5,"h":29937.5,"l":29910,"c":29911.5,"v":32.156}
{"ts":1652734740000,"o":29911.5,"h":29946,"l":29911.5,"c":29942,"v":66.575}
{"ts":1652734800000,"o":29942,"h":29942,"l":29907.5,"c":29907.5,"v":72.824}
{"ts":1652734860000,"o":29907.5,"h":29940,"l":29902,"c":29935.5,"v":64.84}
{"ts":1652734920000,"o":29935.5,"h":29980,"l":29935.5,"c":29976,"v":133.698}
{"ts":1652734980000,"o":29976,"h":30000.5,"l":29954,"c":30000,"v":148.262}
{"ts":1652735040000,"o":30000,"h":30063,"l":30000,"c":30033,"v":366.254}
{"ts":1652735100000,"o":30033,"h":30154,"l":30033,"c":30055.5,"v":545.901}
{"ts":1652735160000,"o":30055.5,"h":30198.5,"l":30055.5,"c":30181,"v":249.295}
{"ts":1652735220000,"o":30181,"h":30196.5,"l":30170,"c":30187,"v":166.604}
{"ts":1652735280000,"o":30187,"h":30250,"l":30129.5,"c":30194.5,"v":225.828}
{"ts":1652735340000,"o":30194.5,"h":30195,"l":30122.5,"c":30122.5,"v":118.277}
{"ts":1652735400000,"o":30122.5,"h":30152.5,"l":30122.5,"c":30152,"v":65.216}
{"ts":1652735460000,"o":30152,"h":30152.5,"l":30117.5,"c":30120,"v":18.667}
{"ts":1652735520000,"o":30120,"h":30120.5,"l":30079,"c":30079,"v":75.306}
{"ts":1652735580000,"o":30079,"h":30079.5,"l":29964,"c":29966,"v":196.078}
{"ts":1652735640000,"o":29966,"h":30023,"l":29964,"c":30017,"v":64.201}
{"ts":1652735700000,"o":30017,"h":30017.5,"l":29940.5,"c":29940.5,"v":48.457}
{"ts":1652735760000,"o":29940.5,"h":29994,"l":29920.5,"c":29954.5,"v":62.208}
{"ts":1652735820000,"o":29954.5,"h":29978,"l":29940,"c":29967.5,"v":99.689}
{"ts":1652735880000,"o":29967.5,"h":30063.5,"l":29967.5,"c":30030.5,"v":105.002}
{"ts":1652735940000,"o":30030.5,"h":30080.5,"l":30024.5,"c":30080.5,"v":68.201}
{"ts":1652736000000,"o":30080.5,"h":30086.5,"l":30015.5,"c":30049.5,"v":107.966}
{"ts":1652736060000,"o":30049.5,"h":30055.5,"l":30030,"c":30042.5,"v":17.108}
{"ts":1652736120000,"o":30042.5,"h":30055.5,"l":30034,"c":30035.5,"v":24.003}
{"ts":1652736180000,"o":30035.5,"h":30036,"l":30014,"c":30031,"v":31.295}
{"ts":1652736240000,"o":30031,"h":30079.5,"l":30025,"c":30066,"v":17.943}
{"ts":1652736300000,"o":30066,"h":30089.5,"l":30063.5,"c":30068.5,"v":51.987}
{"ts":1652736360000,"o":30068.5,"h":30069,"l":29994,"c":29997,"v":39.369}
{"ts":1652736420000,"o":29997,"h":30001,"l":29949.5,"c":29965,"v":92.853}
{"ts":1652736480000,"o":29965,"h":29965,"l":29952,"c":29965,"v":37.009}
{"ts":1652736540000,"o":29965,"h":29982.5,"l":29964.5,"c":29965,"v":20.96}
{"ts":1652736600000,"o":29965,"h":29996.5,"l":29965,"c":29994.5,"v":34.692}
{"ts":1652736660000,"o":29994.5,"h":30050,"l":29994.5,"c":30050,"v":33.457}
{"ts":1652736720000,"o":30050,"h":30065.5,"l":30032,"c":30032,"v":34.576}
{"ts":1652736780000,"o":30032,"h":30059.5,"l":30032,"c":30055,"v":10.954}
{"ts":1652736840000,"o":30055,"h":30055.5,"l":29988,"c":29990,"v":25.246}
{"ts":1652736900000,"o":29990,"h":30044,"l":29988.5,"c":30007,"v":18.805}
{"ts":1652736960000,"o":30007,"h":30007,"l":30004.5,"c":30004.5,"v":5.215}
{"ts":1652737020000,"o":30004.5,"h":30046,"l":30004.5,"c":30038.5,"v":13.376}
{"ts":1652737080000,"o":30038.5,"h":30052,"l":30038,"c":30048.5,"v":8.316}
{"ts":1652737140000,"o":30048.5,"h":30056,"l":30045,"c":30046.5,"v":21.121}
{"ts":1652737200000,"o":30046.5,"h":30066.5,"l":30042.5,"c":30066.5,"v":22.663}
{"ts":1652737260000,"o":30066.5,"h":30066.5,"l":30055,"c":30055.5,"v":8.23}
{"ts":1652737320000,"o":30055.5,"h":30068,"l":30048.5,"c":30063,"v":16.712}
{"ts":1652737380000,"o":30063,"h":30117,"l":30062.5,"c":30091.5,"v":121.459}
{"ts":1652737440000,"o":30091.5,"h":30149,"l":30080.5,"c":30148.5,"v":62.624}
{"ts":1652737500000,"o":30148.5,"h":30150,"l":30124,"c":30124,"v":46.6}
{"ts":1652737560000,"o":30124,"h":30150,"l":30099,"c":30103,"v":72.434}
{"ts":1652737620000,"o":30103,"h":30113,"l":30095,"c":30109.5,"v":57.238}
{"ts":1652737680000,"o":30109.5,"h":30110,"l":30062.5,"c":30094.5,"v":165.836}
{"ts":1652737740000,"o":30094.5,"h":30095.5,"l":30050,"c":30050,"v":14.326}
{"ts":1652737800000,"o":30050,"h":30050.5,"l":29985,"c":29985.5,"v":70.799}
{"ts":1652737860000,"o":29985.5,"h":30020,"l":29985,"c":30002,"v":76.953}
{"ts":1652737920000,"o":30002,"h":30058,"l":30002,"c":30050,"v":84.849}
{"ts":1652737980000,"o":30050,"h":30082,"l":30038.5,"c":30040.5,"v":51.528}
{"ts":1652738040000,"o":30040.5,"h":30055.5,"l":30030,"c":30034.5,"v":46.422}
{"ts":1652738100000,"o":30034.5,"h":30128.5,"l":30034.5,"c":30081.5,"v":113.302}
{"ts":1652738160000,"o":30081.5,"h":30128.5,"l":30081,"c":30111,"v":104.9}
{"ts":1652738220000,"o":30111,"h":30119.5,"l":30087.5,"c":30117.5,"v":21.674}
{"ts":1652738280000,"o":30117.5,"h":30140,"l":30117.5,"c":30130,"v":52.851}
{"ts":1652738340000,"o":30130,"h":30190,"l":30130,"c":30159.5,"v":69.973}
{"ts":1652738400000,"o":30159.5,"h":30199,"l":30159.5,"c":30161.5,"v":76.497}
{"ts":1652738460000,"o":30161.5,"h":30197.5,"l":30161.5,"c":30176.5,"v":42.111}
{"ts":1652738520000,"o":30176.5,"h":30176.5,"l":30114.5,"c":30122,"v":64.255}
{"ts":1652738580000,"o":30122,"h":30155.5,"l":30100,"c":30155.5,"v":106.842}
{"ts":1652738640000,"o":30155.5,"h":30200,"l":30137.5,"c":30137.5,"v":53.129}
{"ts":1652738700000,"o":30137.5,"h":30145.5,"l":30107,"c":30116.5,"v":39.069}
{"ts":1652738760000,"o":30116.5,"h":30149,"l":30116,"c":30149,"v":26.822}
{"ts":1652738820000,"o":30149,"h":30149,"l":30108.5,"c":30117.5,"v":17.449}
{"ts":1652738880000,"o":30117.5,"h":30117.5,"l":30092,"c":30092,"v":23.535}
{"ts":1652738940000,"o":30092,"h":30119,"l":30092,"c":30118.5,"v":26.009}
{"ts":1652739000000,"o":30118.5,"h":30150,"l":30114.5,"c":30150,"v":48.444}
{"ts":1652739060000,"o":30150,"h":30160,"l":30149.5,"c":30160,"v":13.643}
{"ts":1652739120000,"o":30160,"h":30172,"l":30155,"c":30172,"v":13.443}
{"ts":1652739180000,"o":30172,"h":30185,"l":30156.5,"c":30156.5,"v":28.711}
{"ts":1652739240000,"o":30156.5,"h":30188,"l":30156.5,"c":30187,"v":29.602}
{"ts":1652739300000,"o":30187,"h":30210.5,"l":30177,"c":30177,"v":86.424}
{"ts":1652739360000,"o":30177,"h":30177.5,"l":30145.5,"c":30157.5,"v":38.201}
{"ts":1652739420000,"o":30157.5,"h":30194.5,"l":30155,"c":30174,"v":44.607}
{"ts":1652739480000,"o":30174,"h":30199,"l":30161.5,"c":30198,"v":207.659}
{"ts":1652739540000,"o":30198,"h":30206,"l":30175,"c":30184.5,"v":62.527}
{"ts":1652739600000,"o":30184.5,"h":30219.5,"l":30174.5,"c":30180.5,"v":61.058}
{"ts":1652739660000,"o":30180.5,"h":30200,"l":30157,"c":30159.5,"v":120.962}
{"ts":1652739720000,"o":30159.5,"h":30179.5,"l":30146,"c":30154.5,"v":149.024}
{"ts":1652739780000,"o":30154.5,"h":30160,"l":30138,"c":30140,"v":59.621}
{"ts":1652739840000,"o":30140,"h":30169,"l":30140,"c":30144.5,"v":49.108}
{"ts":1652739900000,"o":30144.5,"h":30162,"l":30115,"c":30115.5,"v":32.265}
{"ts":1652739960000,"o":30115.5,"h":30115.5,"l":30080,"c":30080,"v":93.637}
{"ts":1652740020000,"o":30080,"h":30100,"l":30075,"c":30075.5,"v":65.447}
{"ts":1652740080000,"o":30075.5,"h":30100,"l":30075,"c":30078.5,"v":32.829}
{"ts":1652740140000,"o":30078.5,"h":30091.5,"l":30066.5,"c":30090,"v":32.297}
{"ts":1652740200000,"o":30090,"h":30120.5,"l":30035,"c":30042.5,"v":187.075}
{"ts":1652740260000,"o":30042.5,"h":30070.5,"l":30041.5,"c":30041.5,"v":100.635}
{"ts":1652740320000,"o":30041.5,"h":30072,"l":30041.5,"c":30057.5,"v":26.865}
{"ts":1652740380000,"o":30057.5,"h":30084.5,"l":30052.5,"c":30073.5,"v":63.379}
{"ts":1652740440000,"o":30073.5,"h":30073.5,"l":30050,"c":30057.5,"v":40.876}
{"ts":1652740500000,"o":30057.5,"h":30080.5,"l":30057,"c":30080.5,"v":37.129}
{"ts":1652740560000,"o":30080.5,"h":30080.5,"l":30051.5,"c":30051.5,"v":16.614}
{"ts":1652740620000,"o":30051.5,"h":30072.5,"l":30051,"c":30070.5,"v":13.532}
{"ts":1652740680000,"o":30070.5,"h":30117,"l":30070,"c":30096.5,"v":126.392}
{"ts":1652740740000,"o":30096.5,"h":30096.5,"l":30096,"c":30096.5,"v":11.571}
{"ts":1652740800000,"o":30096.5,"h":30154.5,"l":30096,"c":30149,"v":114.366}
{"ts":1652740860000,"o":30149,"h":30149,"l":30126.5,"c":30130,"v":48.779}
{"ts":1652740920000,"o":30130,"h":30130,"l":30108.5,"c":30111.5,"v":35.642}
{"ts":1652740980000,"o":30111.5,"h":30111.5,"l":30100,"c":30100,"v":18.167}
{"ts":1652741040000,"o":30100,"h":30110,"l":30096,"c":30100,"v":35.591}
{"ts":1652741100000,"o":30100,"h":30128.5,"l":30100,"c":30121.5,"v":35.076}
{"ts":1652741160000,"o":30121.5,"h":30140,"l":30121.5,"c":30139.5,"v":14.909}
{"ts":1652741220000,"o":30139.5,"h":30140,"l":30114,"c":30118.5,"v":18.885}
{"ts":1652741280000,"o":30118.5,"h":30138.5,"l":30118.5,"c":30138.5,"v":14.215}
{"ts":1652741340000,"o":30138.5,"h":30138.5,"l":30090,"c":30090,"v":17.666}
{"ts":1652741400000,"o":30090,"h":30090.5,"l":30060,"c":30060,"v":36.229}
{"ts":1652741460000,"o":30060,"h":30060.5,"l":30015,"c":30017,"v":87.077}
{"ts":1652741520000,"o":30017,"h":30034.5,"l":30017,"c":30026,"v":32.199}
{"ts":1652741580000,"o":30026,"h":30026,"l":30010,"c":30010.5,"v":51.25}
{"ts":1652741640000,"o":30010.5,"h":30029,"l":30010,"c":30029,"v":48.728}
{"ts":1652741700000,"o":30029,"h":30032,"l":30012.5,"c":30012.5,"v":37.092}
{"ts":1652741760000,"o":30012.5,"h":30013,"l":29977,"c":29987.5,"v":94.744}
{"ts":1652741820000,"o":29987.5,"h":30001,"l":29985,"c":29987,"v":39.338}
{"ts":1652741880000,"o":29987,"h":29987,"l":29965.5,"c":29980,"v":63.599}
{"ts":1652741940000,"o":29980,"h":30000,"l":29979.5,"c":30000,"v":34.726}
{"ts":1652742000000,"o":30000,"h":30025,"l":30000,"c":30024.5,"v":37.607}
{"ts":1652742060000,"o":30024.5,"h":30031,"l":30024.5,"c":30024.5,"v":35.776}
{"ts":1652742120000,"o":30024.5,"h":30035,"l":30024.5,"c":30034.5,"v":32.471}
{"ts":1652742180000,"o":30034.5,"h":30035,"l":30034.5,"c":30034.5,"v":6.481}
{"ts":1652742240000,"o":30034.5,"h":30035,"l":30003.5,"c":30003.5,"v":31.528}
{"ts":1652742300000,"o":30003.5,"h":30027.5,"l":30003.5,"c":30027.5,"v":14.536}
{"ts":1652742360000,"o":30027.5,"h":30027.5,"l":30027,"c":30027,"v":6.65}
{"ts":1652742420000,"o":30027,"h":30027.5,"l":30021,"c":30021.5,"v":6.65}
{"ts":1652742480000,"o":30021.5,"h":30021.5,"l":30020,"c":30021.5,"v":19.568}
{"ts":1652742540000,"o":30021.5,"h":30021.5,"l":29967.5,"c":29982,"v":78.045}
{"ts":1652742600000,"o":29982,"h":30006,"l":29976,"c":29984.5,"v":55.95}
{"ts":1652742660000,"o":29984.5,"h":30012.5,"l":29984,"c":30012.5,"v":38.828}
{"ts":1652742720000,"o":30012.5,"h":30012.5,"l":30012,"c":30012.5,"v":12.771}
{"ts":1652742780000,"o":30012.5,"h":30014,"l":30012,"c":30013.5,"v":11.343}
{"ts":1652742840000,"o":30013.5,"h":30023.5,"l":30000.5,"c":30001,"v":81.171}
{"ts":1652742900000,"o":30001,"h":30001,"l":29952.5,"c":29957.5,"v":66.978}
{"ts":1652742960000,"o":29957.5,"h":29957.5,"l":29933,"c":29939,"v":63.84}
{"ts":1652743020000,"o":29939,"h":30003,"l":29939,"c":30001.5,"v":53.001}
{"ts":1652743080000,"o":30001.5,"h":30017.5,"l":29997,"c":30013,"v":44.551}
{"ts":1652743140000,"o":30013,"h":30027,"l":30012.5,"c":30027,"v":28.209}
{"ts":1652743200000,"o":30027,"h":30027,"l":30026.5,"c":30026.5,"v":11.507}
{"ts":1652743260000,"o":30026.5,"h":30027,"l":30010,"c":30014.5,"v":45.117}
{"ts":1652743320000,"o":30014.5,"h":30015,"l":30014.5,"c":30015,"v":8.168}
{"ts":1652743380000,"o":30015,"h":30028,"l":30014.5,"c":30018.5,"v":17.391}
{"ts":1652743440000,"o":30018.5,"h":30019,"l":30002.5,"c":30002.5,"v":14.15}
{"ts":1652743500000,"o":30002.5,"h":30029,"l":30002.5,"c":30029,"v":16.291}
{"ts":1652743560000,"o":30029,"h":30097,"l":30028.5,"c":30097,"v":136.05}
{"ts":1652743620000,"o":30097,"h":30106.5,"l":30076.5,"c":30082.5,"v":44.595}
{"ts":1652743680000,"o":30082.5,"h":30082.5,"l":30057.5,"c":30057.5,"v":15.939}
{"ts":1652743740000,"o":30057.5,"h":30057.5,"l":30025,"c":30025.5,"v":34.154}
{"ts":1652743800000,"o":30025.5,"h":30063.5,"l":30025,"c":30063.5,"v":39.953}
{"ts":1652743860000,"o":30063.5,"h":30063.5,"l":30033,"c":30033,"v":18.43}
{"ts":1652743920000,"o":30033,"h":30033,"l":29980,"c":29980,"v":54.223}
{"ts":1652743980000,"o":29980,"h":29980,"l":29945,"c":29945,"v":91.905}
{"ts":1652744040000,"o":29945,"h":29958,"l":29900,"c":29900,"v":152.742}
{"ts":1652744100000,"o":29900,"h":29924,"l":29872.5,"c":29891,"v":247.776}
{"ts":1652744160000,"o":29891,"h":29891,"l":29825,"c":29874.5,"v":184.64}
{"ts":1652744220000,"o":29874.5,"h":29884.5,"l":29874.5,"c":29884.5,"v":26.787}
{"ts":1652744280000,"o":29884.5,"h":29929,"l":29884,"c":29910.5,"v":40.851}
{"ts":1652744340000,"o":29910.5,"h":29919,"l":29884.5,"c":29918.5,"v":18.749}
{"ts":1652744400000,"o":29918.5,"h":29937,"l":29886.5,"c":29891,"v":121.353}
{"ts":1652744460000,"o":29891,"h":29891.5,"l":29869.5,"c":29878,"v":31.638}
{"ts":1652744520000,"o":29878,"h":29908,"l":29871.5,"c":29889,"v":75.965}
{"ts":1652744580000,"o":29889,"h":29902.5,"l":29878.5,"c":29902,"v":29.087}
{"ts":1652744640000,"o":29902,"h":29902,"l":29890.5,"c":29890.5,"v":20.212}
{"ts":1652744700000,"o":29890.5,"h":29891,"l":29812,"c":29833,"v":163.371}
{"ts":1652744760000,"o":29833,"h":29890,"l":29832.5,"c":29889.5,"v":37.395}
{"ts":1652744820000,"o":29889.5,"h":29890,"l":29881,"c":29884.5,"v":29.792}
{"ts":1652744880000,"o":29884.5,"h":29884.5,"l":29850.5,"c":29850.5,"v":50.784}
{"ts":1652744940000,"o":29850.5,"h":29868,"l":29849,"c":29849.5,"v":80.025}
{"ts":1652745000000,"o":29849.5,"h":29874,"l":29849,"c":29860,"v":27.461}
{"ts":1652745060000,"o":29860,"h":29870.5,"l":29852.5,"c":29870.5,"v":35.511}
{"ts":1652745120000,"o":29870.5,"h":29878,"l":29870,"c":29875.5,"v":12.5}
{"ts":1652745180000,"o":29875.5,"h":29897,"l":29875,"c":29875,"v":48.454}
{"ts":1652745240000,"o":29875,"h":29891,"l":29859.5,"c":29859.5,"v":25.273}
{"ts":1652745300000,"o":29859.5,"h":29860,"l":29846,"c":29846,"v":14.596}
{"ts":1652745360000,"o":29846,"h":29886.5,"l":29846,"c":29884.5,"v":23.426}
{"ts":1652745420000,"o":29884.5,"h":29890,"l":29857,"c":29857.5,"v":35.032}
{"ts":1652745480000,"o":29857.5,"h":29857.5,"l":29815,"c":29825.5,"v":63.828}
{"ts":1652745540000,"o":29825.5,"h":29857,"l":29825.5,"c":29854,"v":58.83}
{"ts":1652745600000,"o":29854,"h":29876,"l":29854,"c":29868.5,"v":56.487}
{"ts":1652745660000,"o":29868.5,"h":29887,"l":29854,"c":29854,"v":81.383}
{"ts":1652745720000,"o":29854,"h":29862.5,"l":29817.5,"c":29821,"v":86.9}
{"ts":1652745780000,"o":29821,"h":29862,"l":29784,"c":29862,"v":115.687}
{"ts":1652745840000,"o":29862,"h":29901,"l":29860,"c":29860.5,"v":59.535}
{"ts":1652745900000,"o":29860.5,"h":29902,"l":29856.5,"c":29902,"v":29.315}
{"ts":1652745960000,"o":29902,"h":29907.5,"l":29875,"c":29875.5,"v":22.478}
{"ts":1652746020000,"o":29875.5,"h":29900,"l":29875.5,"c":29890,"v":25.458}
{"ts":1652746080000,"o":29890,"h":29900,"l":29888,"c":29888,"v":29.902}
{"ts":1652746140000,"o":29888,"h":29919.5,"l":29868,"c":29918.5,"v":52.91}
{"ts":1652746200000,"o":29918.5,"h":29946,"l":29895,"c":29895.5,"v":66.137}
{"ts":1652746260000,"o":29895.5,"h":29928,"l":29873.5,"c":29921,"v":110.6}
{"ts":1652746320000,"o":29921,"h":29955,"l":29909.5,"c":29944,"v":84.619}
{"ts":1652746380000,"o":29944,"h":29948.5,"l":29925,"c":29925,"v":42.202}
{"ts":1652746440000,"o":29925,"h":29925.5,"l":29909.5,"c":29909.5,"v":19.834}
{"ts":1652746500000,"o":29909.5,"h":29925.5,"l":29899,"c":29925.5,"v":24.177}
{"ts":1652746560000,"o":29925.5,"h":29993,"l":29925,"c":29992.5,"v":96.67}
{"ts":1652746620000,"o":29992.5,"h":30040,"l":29988,"c":30002,"v":199.456}
{"ts":1652746680000,"o":30002,"h":30036.5,"l":30000,"c":30033.5,"v":62.193}
{"ts":1652746740000,"o":30033.5,"h":30080,"l":30033,"c":30065,"v":95.961}
{"ts":1652746800000,"o":30065,"h":30086,"l":30041.5,"c":30048.5,"v":75.226}
{"ts":1652746860000,"o":30048.5,"h":30055.5,"l":30005.5,"c":30012.5,"v":52.158}
{"ts":1652746920000,"o":30012.5,"h":30052,"l":30012.5,"c":30044,"v":35.563}
{"ts":1652746980000,"o":30044,"h":30044,"l":30022,"c":30040,"v":35.908}
{"ts":1652747040000,"o":30040,"h":30043.5,"l":30021,"c":30021.5,"v":17.276}
{"ts":1652747100000,"o":30021.5,"h":30042.5,"l":30020,"c":30022.5,"v":24.708}
{"ts":1652747160000,"o":30022.5,"h":30023,"l":29971,"c":29975,"v":170.647}
{"ts":1652747220000,"o":29975,"h":29981.5,"l":29975,"c":29978,"v":35.66}
{"ts":1652747280000,"o":29978,"h":29989.5,"l":29976,"c":29989.5,"v":24.092}
{"ts":1652747340000,"o":29989.5,"h":30019,"l":29989.5,"c":30011.5,"v":56.014}
{"ts":1652747400000,"o":30011.5,"h":30022,"l":29985.5,"c":29986,"v":36.829}
{"ts":1652747460000,"o":29986,"h":29987,"l":29970,"c":29970,"v":20.512}
{"ts":1652747520000,"o":29970,"h":29995.5,"l":29970,"c":29995.5,"v":19.099}
{"ts":1652747580000,"o":29995.5,"h":29995.5,"l":29980.5,"c":29991,"v":9.754}
{"ts":1652747640000,"o":29991,"h":30003.5,"l":29990.5,"c":29995.5,"v":26.079}
{"ts":1652747700000,"o":29995.5,"h":30026.5,"l":29995.5,"c":30002.5,"v":25.85}
{"ts":1652747760000,"o":30002.5,"h":30030,"l":30002.5,"c":30029.5,"v":14.491}
{"ts":1652747820000,"o":30029.5,"h":30067.5,"l":30029.5,"c":30039.5,"v":96.14}
{"ts":1652747880000,"o":30039.5,"h":30050,"l":30033,"c":30033,"v":7.509}
{"ts":1652747940000,"o":30033,"h":30042,"l":30025,"c":30033,"v":10.299}
{"ts":1652748000000,"o":30033,"h":30057.5,"l":30029.5,"c":30055.5,"v":9.346}
{"ts":1652748060000,"o":30055.5,"h":30125,"l":30055.5,"c":30106.5,"v":106.364}
{"ts":1652748120000,"o":30106.5,"h":30120.5,"l":30097,"c":30108,"v":79.828}
{"ts":1652748180000,"o":30108,"h":30108,"l":30070,"c":30079.5,"v":55.369}
{"ts":1652748240000,"o":30079.5,"h":30116.5,"l":30079.5,"c":30116,"v":34.666}
{"ts":1652748300000,"o":30116,"h":30125,"l":30081.5,"c":30082,"v":71.522}
{"ts":1652748360000,"o":30082,"h":30089.5,"l":30070,"c":30072,"v":18.858}
{"ts":1652748420000,"o":30072,"h":30107.5,"l":30055,"c":30096,"v":59.61}
{"ts":1652748480000,"o":30096,"h":30099.5,"l":30074.5,"c":30082.5,"v":36.701}
{"ts":1652748540000,"o":30082.5,"h":30083,"l":30060,"c":30060,"v":20.961}
{"ts":1652748600000,"o":30060,"h":30167.5,"l":30057,"c":30153.5,"v":203.677}
{"ts":1652748660000,"o":30153.5,"h":30184,"l":30130.5,"c":30170,"v":111.617}
{"ts":1652748720000,"o":30170,"h":30205.5,"l":30163,"c":30166.5,"v":195.77}
{"ts":1652748780000,"o":30166.5,"h":30188,"l":30159,"c":30177.5,"v":37.315}
{"ts":1652748840000,"o":30177.5,"h":30188,"l":30166.5,"c":30168,"v":37.093}
{"ts":1652748900000,"o":30168,"h":30168.5,"l":30150,"c":30150,"v":51.489}
{"ts":1652748960000,"o":30150,"h":30159.5,"l":30129,"c":30129,"v":38.174}
{"ts":1652749020000,"o":30129,"h":30148.5,"l":30122,"c":30131,"v":50.773}
{"ts":1652749080000,"o":30131,"h":30153,"l":30131,"c":30153,"v":27.474}
{"ts":1652749140000,"o":30153,"h":30154.5,"l":30131,"c":30131.5,"v":21.25}
{"ts":1652749200000,"o":30131.5,"h":30155,"l":30131,"c":30154.5,"v":62.133}
{"ts":1652749260000,"o":30154.5,"h":30154.5,"l":30126,"c":30126.5,"v":30.15}
{"ts":1652749320000,"o":30126.5,"h":30136,"l":30113.5,"c":30121,"v":38.444}
{"ts":1652749380000,"o":30121,"h":30121.5,"l":30106.5,"c":30117.5,"v":64.237}
{"ts":1652749440000,"o":30117.5,"h":30119.5,"l":30111,"c":30111.5,"v":11.376}
{"ts":1652749500000,"o":30111.5,"h":30111.5,"l":30100.5,"c":30100.5,"v":30.56}
{"ts":1652749560000,"o":30100.5,"h":30100.5,"l":30091,"c":30091,"v":20.348}
{"ts":1652749620000,"o":30091,"h":30091.5,"l":30042,"c":30049.5,"v":144.895}
{"ts":1652749680000,"o":30049.5,"h":30065,"l":30038,"c":30038.5,"v":45.152}
{"ts":1652749740000,"o":30038.5,"h":30038.5,"l":29984,"c":30010,"v":203.928}
{"ts":1652749800000,"o":30010,"h":30031.5,"l":29970,"c":29985.5,"v":80.319}
{"ts":1652749860000,"o":29985.5,"h":29996,"l":29985.5,"c":29990,"v":35.626}
{"ts":1652749920000,"o":29990,"h":30000,"l":29989.5,"c":29993,"v":35.006}
{"ts":1652749980000,"o":29993,"h":29997.5,"l":29992.5,"c":29994.5,"v":34.141}
{"ts":1652750040000,"o":29994.5,"h":29994.5,"l":29918,"c":29921,"v":193.97}
{"ts":1652750100000,"o":29921,"h":29936.5,"l":29891,"c":29906,"v":122.503}
{"ts":1652750160000,"o":29906,"h":29919.5,"l":29890,"c":29890,"v":106.987}
{"ts":1652750220000,"o":29890,"h":29899,"l":29850,"c":29873.5,"v":134.686}
{"ts":1652750280000,"o":29873.5,"h":29898.5,"l":29873.5,"c":29883,"v":54.71}
{"ts":1652750340000,"o":29883,"h":29894.5,"l":29882.5,"c":29894.5,"v":32.356}
{"ts":1652750400000,"o":29894.5,"h":29900,"l":29890.5,"c":29896,"v":24.471}
{"ts":1652750460000,"o":29896,"h":29896,"l":29888,"c":29888,"v":22.203}
{"ts":1652750520000,"o":29888,"h":29895,"l":29880,"c":29880,"v":28.63}
{"ts":1652750580000,"o":29880,"h":29894.5,"l":29879,"c":29894.5,"v":41.99}
{"ts":1652750640000,"o":29894.5,"h":29894.5,"l":29894,"c":29894,"v":9.313}
{"ts":1652750700000,"o":29894,"h":29906,"l":29894,"c":29902.5,"v":16.938}
{"ts":1652750760000,"o":29902.5,"h":29903,"l":29902.5,"c":29902.5,"v":8.968}
{"ts":1652750820000,"o":29902.5,"h":29903,"l":29879,"c":29897.5,"v":38.604}
{"ts":1652750880000,"o":29897.5,"h":29897.5,"l":29850,"c":29850.5,"v":36.273}
{"ts":1652750940000,"o":29850.5,"h":29865,"l":29828,"c":29831,"v":63.62}
{"ts":1652751000000,"o":29831,"h":29848.5,"l":29825.5,"c":29848.5,"v":36.817}
{"ts":1652751060000,"o":29848.5,"h":29848.5,"l":29832.5,"c":29847,"v":27.451}
{"ts":1652751120000,"o":29847,"h":29853.5,"l":29843,"c":29843.5,"v":16.958}
{"ts":1652751180000,"o":29843.5,"h":29843.5,"l":29818,"c":29818,"v":56.67}
{"ts":1652751240000,"o":29818,"h":29818,"l":29759.5,"c":29794.5,"v":210.532}
{"ts":1652751300000,"o":29794.5,"h":29867,"l":29794,"c":29860.5,"v":114.417}
{"ts":1652751360000,"o":29860.5,"h":29878.5,"l":29854.5,"c":29864,"v":63.395}
{"ts":1652751420000,"o":29864,"h":29913.5,"l":29864,"c":29883,"v":183.091}
{"ts":1652751480000,"o":29883,"h":29904,"l":29883,"c":29899.5,"v":59.545}
{"ts":1652751540000,"o":29899.5,"h":29910,"l":29884,"c":29910,"v":37.984}
{"ts":1652751600000,"o":29910,"h":29911,"l":29872,"c":29872,"v":47.33}
{"ts":1652751660000,"o":29872,"h":29912,"l":29850,"c":29901,"v":172.052}
{"ts":1652751720000,"o":29901,"h":29905.5,"l":29896.5,"c":29900.5,"v":32.965}
{"ts":1652751780000,"o":29900.5,"h":29900.5,"l":29871,"c":29874,"v":19.968}
{"ts":1652751840000,"o":29874,"h":29897,"l":29865,"c":29865,"v":21.113}
{"ts":1652751900000,"o":29865,"h":29901.5,"l":29865,"c":29901.5,"v":17.357}
{"ts":1652751960000,"o":29901.5,"h":29901.5,"l":29860,"c":29860,"v":21.607}
{"ts":1652752020000,"o":29860,"h":29885,"l":29855,"c":29868.5,"v":35.699}
{"ts":1652752080000,"o":29868.5,"h":29907,"l":29868,"c":29905.5,"v":44.838}
{"ts":1652752140000,"o":29905.5,"h":29906,"l":29881.5,"c":29881.5,"v":33.927}
{"ts":1652752200000,"o":29881.5,"h":29907.5,"l":29881,"c":29886,"v":14.053}
{"ts":1652752260000,"o":29886,"h":29926,"l":29885.5,"c":29926,"v":35.301}
{"ts":1652752320000,"o":29926,"h":29985.5,"l":29916.5,"c":29974,"v":145.662}
{"ts":1652752380000,"o":29974,"h":30015,"l":29973.5,"c":30004.5,"v":189.714}
{"ts":1652752440000,"o":30004.5,"h":30017,"l":29982.5,"c":30006.5,"v":88.878}
{"ts":1652752500000,"o":30006.5,"h":30040,"l":30006.5,"c":30028,"v":99.402}
{"ts":1652752560000,"o":30028,"h":30028,"l":29983,"c":29983,"v":61.111}
{"ts":1652752620000,"o":29983,"h":29983.5,"l":29964.5,"c":29965,"v":104.605}
{"ts":1652752680000,"o":29965,"h":29977.5,"l":29957,"c":29977.5,"v":26.494}
{"ts":1652752740000,"o":29977.5,"h":29978,"l":29971.5,"c":29977,"v":10.222}
{"ts":1652752800000,"o":29977,"h":30020.5,"l":29977,"c":30020,"v":46.585}
{"ts":1652752860000,"o":30020,"h":30020.5,"l":29954,"c":29954.5,"v":24.513}
{"ts":1652752920000,"o":29954.5,"h":29955,"l":29941.5,"c":29941.5,"v":27.955}
{"ts":1652752980000,"o":29941.5,"h":29965.5,"l":29941.5,"c":29965,"v":19.65}
{"ts":1652753040000,"o":29965,"h":29979,"l":29965,"c":29979,"v":13.518}
{"ts":1652753100000,"o":29979,"h":29987,"l":29945,"c":29950,"v":45.683}
{"ts":1652753160000,"o":29950,"h":29979.5,"l":29950,"c":29979.5,"v":16.227}
{"ts":1652753220000,"o":29979.5,"h":29984.5,"l":29973,"c":29973.5,"v":9.698}
{"ts":1652753280000,"o":29973.5,"h":29979.5,"l":29966,"c":29979,"v":6.79}
{"ts":1652753340000,"o":29979,"h":30014,"l":29971,"c":30003,"v":31.982}
{"ts":1652753400000,"o":30003,"h":30018.5,"l":30002.5,"c":30018,"v":23.278}
{"ts":1652753460000,"o":30018,"h":30036.5,"l":30018,"c":30036,"v":28.258}
{"ts":1652753520000,"o":30036,"h":30088,"l":30036,"c":30076.5,"v":145.749}
{"ts":1652753580000,"o":30076.5,"h":30121,"l":30065,"c":30102.5,"v":163.958}
{"ts":1652753640000,"o":30102.5,"h":30103,"l":30061,"c":30061.5,"v":67.505}
{"ts":1652753700000,"o":30061.5,"h":30079,"l":30018.5,"c":30022.5,"v":111.031}
{"ts":1652753760000,"o":30022.5,"h":30022.5,"l":30013,"c":30017,"v":21.045}
{"ts":1652753820000,"o":30017,"h":30022,"l":30013,"c":30015,"v":17.172}
{"ts":1652753880000,"o":30015,"h":30015.5,"l":30015,"c":30015,"v":10.699}
{"ts":1652753940000,"o":30015,"h":30015.5,"l":30000,"c":30002.5,"v":33.057}
{"ts":1652754000000,"o":30002.5,"h":30002.5,"l":29956.5,"c":29968.5,"v":85.999}
{"ts":1652754060000,"o":29968.5,"h":29968.5,"l":29946.5,"c":29948,"v":66.52}
{"ts":1652754120000,"o":29948,"h":29948.5,"l":29903.5,"c":29938.5,"v":139.304}
{"ts":1652754180000,"o":29938.5,"h":29957.5,"l":29935,"c":29957.5,"v":33.839}
{"ts":1652754240000,"o":29957.5,"h":29957.5,"l":29933.5,"c":29940,"v":47.526}
{"ts":1652754300000,"o":29940,"h":29940.5,"l":29921,"c":29926.5,"v":30.409}
{"ts":1652754360000,"o":29926.5,"h":29927,"l":29911.5,"c":29920.5,"v":37.66}
{"ts":1652754420000,"o":29920.5,"h":29926,"l":29911,"c":29911.5,"v":18.505}
{"ts":1652754480000,"o":29911.5,"h":29912,"l":29882,"c":29882.5,"v":53.677}
{"ts":1652754540000,"o":29882.5,"h":29896.5,"l":29882,"c":29887,"v":32.99}
{"ts":1652754600000,"o":29887,"h":29899.5,"l":29872.5,"c":29873.5,"v":32.056}
{"ts":1652754660000,"o":29873.5,"h":29934.5,"l":29873.5,"c":29934,"v":38.692}
{"ts":1652754720000,"o":29934,"h":29949.5,"l":29920.5,"c":29939.5,"v":23.975}
{"ts":1652754780000,"o":29939.5,"h":29939.5,"l":29920,"c":29920.5,"v":12.025}
{"ts":1652754840000,"o":29920.5,"h":29925,"l":29920.5,"c":29924.5,"v":9.54}
{"ts":1652754900000,"o":29924.5,"h":29929.5,"l":29921.5,"c":29922,"v":8.795}
{"ts":1652754960000,"o":29922,"h":29924.5,"l":29921.5,"c":29924.5,"v":6.62}
{"ts":1652755020000,"o":29924.5,"h":29924.5,"l":29924,"c":29924.5,"v":4.147}
{"ts":1652755080000,"o":29924.5,"h":29964,"l":29924,"c":29953,"v":62.186}
{"ts":1652755140000,"o":29953,"h":29963.5,"l":29953,"c":29963.5,"v":11.962}
{"ts":1652755200000,"o":29963.5,"h":29978,"l":29963,"c":29977.5,"v":16.828}
{"ts":1652755260000,"o":29977.5,"h":29980,"l":29976.5,"c":29976.5,"v":10.726}
{"ts":1652755320000,"o":29976.5,"h":29977,"l":29970.5,"c":29970.5,"v":20.072}
{"ts":1652755380000,"o":29970.5,"h":29971,"l":29954.5,"c":29954.5,"v":21.571}
{"ts":1652755440000,"o":29954.5,"h":29954.5,"l":29929,"c":29941,"v":16.831}
{"ts":1652755500000,"o":29941,"h":29993.5,"l":29941,"c":29993.5,"v":30.908}
{"ts":1652755560000,"o":29993.5,"h":30040.5,"l":29993,"c":30010.5,"v":168.245}
{"ts":1652755620000,"o":30010.5,"h":30010.5,"l":29976,"c":29987,"v":44.279}
{"ts":1652755680000,"o":29987,"h":29995,"l":29986.5,"c":29990,"v":28.478}
{"ts":1652755740000,"o":29990,"h":29990.5,"l":29990,"c":29990,"v":2.621}
{"ts":1652755800000,"o":29990,"h":30009,"l":29990,"c":29993.5,"v":23.063}
{"ts":1652755860000,"o":29993.5,"h":30008.5,"l":29993.5,"c":29995,"v":31.065}
{"ts":1652755920000,"o":29995,"h":29995,"l":29936.5,"c":29954.5,"v":112.438}
{"ts":1652755980000,"o":29954.5,"h":29964,"l":29945,"c":29961,"v":70.176}
{"ts":1652756040000,"o":29961,"h":30004,"l":29961,"c":30004,"v":62.697}
{"ts":1652756100000,"o":30004,"h":30023,"l":30003.5,"c":30017.5,"v":84.093}
{"ts":1652756160000,"o":30017.5,"h":30017.5,"l":30015.5,"c":30015.5,"v":25.219}
{"ts":1652756220000,"o":30015.5,"h":30015.5,"l":29995.5,"c":30005,"v":27.485}
{"ts":1652756280000,"o":30005,"h":30011,"l":30004.5,"c":30011,"v":4.971}
{"ts":1652756340000,"o":30011,"h":30039.5,"l":30010.5,"c":30039.5,"v":28.724}
{"ts":1652756400000,"o":30039.5,"h":30039.5,"l":30023,"c":30033.5,"v":32.056}
{"ts":1652756460000,"o":30033.5,"h":30041.5,"l":30012,"c":30012,"v":33.51}
{"ts":1652756520000,"o":30012,"h":30021.5,"l":30010,"c":30010,"v":18.396}
{"ts":1652756580000,"o":30010,"h":30013.5,"l":29999,"c":30004.5,"v":25.89}
{"ts":1652756640000,"o":30004.5,"h":30019.5,"l":30004.5,"c":30019.5,"v":16.4}
{"ts":1652756700000,"o":30019.5,"h":30079,"l":30019,"c":30052.5,"v":174.084}
{"ts":1652756760000,"o":30052.5,"h":30077,"l":30052,"c":30077,"v":65.185}
{"ts":1652756820000,"o":30077,"h":30094.5,"l":30076.5,"c":30086.5,"v":63.07}
{"ts":1652756880000,"o":30086.5,"h":30115,"l":30082.5,"c":30108,"v":96.617}
{"ts":1652756940000,"o":30108,"h":30155,"l":30107.5,"c":30154.5,"v":167.97}
{"ts":1652757000000,"o":30154.5,"h":30185,"l":30130,"c":30130,"v":197.537}
{"ts":1652757060000,"o":30130,"h":30174,"l":30130,"c":30169.5,"v":112.713}
{"ts":1652757120000,"o":30169.5,"h":30189,"l":30169.5,"c":30172.5,"v":63.25}
{"ts":1652757180000,"o":30172.5,"h":30173,"l":30131.5,"c":30149.5,"v":138.562}
{"ts":1652757240000,"o":30149.5,"h":30149.5,"l":30112,"c":30125.5,"v":119.474}
{"ts":1652757300000,"o":30125.5,"h":30153.5,"l":30112.5,"c":30112.5,"v":100.812}
{"ts":1652757360000,"o":30112.5,"h":30114.5,"l":30079.5,"c":30114.5,"v":72.968}
{"ts":1652757420000,"o":30114.5,"h":30130,"l":30114,"c":30126.5,"v":38.409}
{"ts":1652757480000,"o":30126.5,"h":30164.5,"l":30126,"c":30136,"v":62.965}
{"ts":1652757540000,"o":30136,"h":30148,"l":30130.5,"c":30134.5,"v":49.967}
{"ts":1652757600000,"o":30134.5,"h":30134.5,"l":30131.5,"c":30131.5,"v":8.559}
{"ts":1652757660000,"o":30131.5,"h":30160,"l":30131.5,"c":30143,"v":45.596}
{"ts":1652757720000,"o":30143,"h":30157.5,"l":30142.5,"c":30157.5,"v":63.3}
{"ts":1652757780000,"o":30157.5,"h":30225,"l":30157,"c":30203.5,"v":301.137}
{"ts":1652757840000,"o":30203.5,"h":30211.5,"l":30173.5,"c":30173.5,"v":85.106}
{"ts":1652757900000,"o":30173.5,"h":30194,"l":30173.5,"c":30186,"v":32.723}
{"ts":1652757960000,"o":30186,"h":30206,"l":30182.5,"c":30205.5,"v":42.968}
{"ts":1652758020000,"o":30205.5,"h":30206,"l":30184.5,"c":30195.5,"v":40.039}
{"ts":1652758080000,"o":30195.5,"h":30196,"l":30173.5,"c":30181.5,"v":53.717}
{"ts":1652758140000,"o":30181.5,"h":30182,"l":30173.5,"c":30174,"v":25.724}
{"ts":1652758200000,"o":30174,"h":30180.5,"l":30135,"c":30163.5,"v":87.184}
{"ts":1652758260000,"o":30163.5,"h":30177.5,"l":30157,"c":30163,"v":34.39}
{"ts":1652758320000,"o":30163,"h":30176,"l":30158.5,"c":30175.5,"v":43.771}
{"ts":1652758380000,"o":30175.5,"h":30210,"l":30175.5,"c":30210,"v":63.781}
{"ts":1652758440000,"o":30210,"h":30374,"l":30210,"c":30311,"v":924.533}
{"ts":1652758500000,"o":30311,"h":30317.5,"l":30295,"c":30298,"v":92.851}
{"ts":1652758560000,"o":30298,"h":30336.5,"l":30284,"c":30305.5,"v":177.331}
{"ts":1652758620000,"o":30305.5,"h":30530,"l":30305,"c":30438,"v":974.574}
{"ts":1652758680000,"o":30438,"h":30443,"l":30385,"c":30429.5,"v":265.482}
{"ts":1652758740000,"o":30429.5,"h":30449,"l":30394,"c":30427.5,"v":97.207}
{"ts":1652758800000,"o":30427.5,"h":30427.5,"l":30381,"c":30382,"v":142.463}
{"ts":1652758860000,"o":30382,"h":30415,"l":30361,"c":30390,"v":105.941}
{"ts":1652758920000,"o":30390,"h":30415,"l":30366.5,"c":30366.5,"v":103.831}
{"ts":1652758980000,"o":30366.5,"h":30375,"l":30351,"c":30364.5,"v":42.897}
{"ts":1652759040000,"o":30364.5,"h":30375,"l":30338.5,"c":30371,"v":76.872}
{"ts":1652759100000,"o":30371,"h":30371,"l":30334,"c":30350,"v":78.298}
{"ts":1652759160000,"o":30350,"h":30350.5,"l":30325.5,"c":30328,"v":35.718}
{"ts":1652759220000,"o":30328,"h":30350,"l":30328,"c":30342,"v":35.197}
{"ts":1652759280000,"o":30342,"h":30387,"l":30341.5,"c":30385.5,"v":89.011}
{"ts":1652759340000,"o":30385.5,"h":30409.5,"l":30354,"c":30409,"v":123.923}
{"ts":1652759400000,"o":30409,"h":30447.5,"l":30402,"c":30440.5,"v":136.135}
{"ts":1652759460000,"o":30440.5,"h":30480,"l":30415,"c":30470,"v":164.505}
{"ts":1652759520000,"o":30470,"h":30470,"l":30406.5,"c":30407,"v":94.733}
{"ts":1652759580000,"o":30407,"h":30410,"l":30383.5,"c":30409.5,"v":88.788}
{"ts":1652759640000,"o":30409.5,"h":30409.5,"l":30367,"c":30367,"v":101.558}
{"ts":1652759700000,"o":30367,"h":30391.5,"l":30367,"c":30380,"v":41.658}
{"ts":1652759760000,"o":30380,"h":30380,"l":30354,"c":30354,"v":29.679}
{"ts":1652759820000,"o":30354,"h":30363,"l":30342.5,"c":30363,"v":71.632}
{"ts":1652759880000,"o":30363,"h":30369.5,"l":30331,"c":30337,"v":65.97}
{"ts":1652759940000,"o":30337,"h":30356.5,"l":30333,"c":30333.5,"v":55.822}
{"ts":1652760000000,"o":30333.5,"h":30357,"l":30333,"c":30333.5,"v":44.225}
{"ts":1652760060000,"o":30333.5,"h":30333.5,"l":30301,"c":30301.5,"v":69.833}
{"ts":1652760120000,"o":30301.5,"h":30302,"l":30279,"c":30283,"v":92.073}
{"ts":1652760180000,"o":30283,"h":30304.5,"l":30270.5,"c":30271.5,"v":106.403}
{"ts":1652760240000,"o":30271.5,"h":30272.5,"l":30271.5,"c":30271.5,"v":32.973}
{"ts":1652760300000,"o":30271.5,"h":30287,"l":30271.5,"c":30282,"v":30.213}
{"ts":1652760360000,"o":30282,"h":30306,"l":30277,"c":30277.5,"v":79.888}
{"ts":1652760420000,"o":30277.5,"h":30277.5,"l":30264,"c":30264.5,"v":36.657}
{"ts":1652760480000,"o":30264.5,"h":30275.5,"l":30255,"c":30275,"v":30.021}
{"ts":1652760540000,"o":30275,"h":30280,"l":30272.5,"c":30272.5,"v":26.287}
{"ts":1652760600000,"o":30272.5,"h":30280,"l":30272.5,"c":30275.5,"v":37.177}
{"ts":1652760660000,"o":30275.5,"h":30287.5,"l":30275,"c":30275.5,"v":36.107}
{"ts":1652760720000,"o":30275.5,"h":30287.5,"l":30269.5,"c":30287.5,"v":38.059}
{"ts":1652760780000,"o":30287.5,"h":30292.5,"l":30287,"c":30292.5,"v":18.806}
{"ts":1652760840000,"o":30292.5,"h":30310,"l":30292,"c":30305.5,"v":51.697}
{"ts":1652760900000,"o":30305.5,"h":30305.5,"l":30278,"c":30278,"v":38.516}
{"ts":1652760960000,"o":30278,"h":30278.5,"l":30272,"c":30272,"v":18.154}
{"ts":1652761020000,"o":30272,"h":30272,"l":30256.5,"c":30257,"v":35.257}
{"ts":1652761080000,"o":30257,"h":30269.5,"l":30257,"c":30269,"v":34.145}
{"ts":1652761140000,"o":30269,"h":30271,"l":30266,"c":30270.5,"v":28.099}
{"ts":1652761200000,"o":30270.5,"h":30283.5,"l":30270.5,"c":30283,"v":29.313}
{"ts":1652761260000,"o":30283,"h":30283,"l":30256.5,"c":30256.5,"v":29.692}
{"ts":1652761320000,"o":30256.5,"h":30257,"l":30250,"c":30250,"v":45.255}
{"ts":1652761380000,"o":30250,"h":30250.5,"l":30250,"c":30250,"v":10.632}
{"ts":1652761440000,"o":30250,"h":30250.5,"l":30250,"c":30250,"v":25.4}
{"ts":1652761500000,"o":30250,"h":30268.5,"l":30250,"c":30259,"v":31.264}
{"ts":1652761560000,"o":30259,"h":30259,"l":30236.5,"c":30240,"v":23.262}
{"ts":1652761620000,"o":30240,"h":30241,"l":30232.5,"c":30233.5,"v":66.457}
{"ts":1652761680000,"o":30233.5,"h":30233.5,"l":30219.5,"c":30220.5,"v":69.856}
{"ts":1652761740000,"o":30220.5,"h":30248.5,"l":30220,"c":30240,"v":45.097}
{"ts":1652761800000,"o":30240,"h":30275,"l":30232.5,"c":30274.5,"v":97.397}
{"ts":1652761860000,"o":30274.5,"h":30299,"l":30274.5,"c":30299,"v":38.841}
{"ts":1652761920000,"o":30299,"h":30305.5,"l":30299,"c":30302.5,"v":49.327}
{"ts":1652761980000,"o":30302.5,"h":30303,"l":30295.5,"c":30299.5,"v":35.997}
{"ts":1652762040000,"o":30299.5,"h":30328,"l":30296.5,"c":30328,"v":44.833}
{"ts":1652762100000,"o":30328,"h":30369.5,"l":30320,"c":30369.5,"v":99.679}
{"ts":1652762160000,"o":30369.5,"h":30445,"l":30344.5,"c":30402.5,"v":272.51}
{"ts":1652762220000,"o":30402.5,"h":30405.5,"l":30377.5,"c":30386.5,"v":82.171}
{"ts":1652762280000,"o":30386.5,"h":30386.5,"l":30345.5,"c":30359,"v":85.396}
{"ts":1652762340000,"o":30359,"h":30359.5,"l":30355,"c":30358,"v":43.559}
{"ts":1652762400000,"o":30358,"h":30393,"l":30321,"c":30342.5,"v":141.789}
{"ts":1652762460000,"o":30342.5,"h":30350,"l":30268,"c":30271.5,"v":274.478}
{"ts":1652762520000,"o":30271.5,"h":30312.5,"l":30271.5,"c":30306,"v":92.905}
{"ts":1652762580000,"o":30306,"h":30324.5,"l":30306,"c":30308,"v":31.504}
{"ts":1652762640000,"o":30308,"h":30308,"l":30297,"c":30300.5,"v":24.735}
{"ts":1652762700000,"o":30300.5,"h":30325.5,"l":30294.5,"c":30295,"v":61.414}
{"ts":1652762760000,"o":30295,"h":30317,"l":30294.5,"c":30305,"v":10.788}
{"ts":1652762820000,"o":30305,"h":30320,"l":30305,"c":30320,"v":16.887}
{"ts":1652762880000,"o":30320,"h":30382.5,"l":30319.5,"c":30369,"v":107.696}
{"ts":1652762940000,"o":30369,"h":30386.5,"l":30357.5,"c":30358,"v":41.808}
{"ts":1652763000000,"o":30358,"h":30374.5,"l":30357.5,"c":30369.5,"v":20.816}
{"ts":1652763060000,"o":30369.5,"h":30369.5,"l":30353.5,"c":30358,"v":28.144}
{"ts":1652763120000,"o":30358,"h":30383.5,"l":30358,"c":30378.5,"v":23.102}
{"ts":1652763180000,"o":30378.5,"h":30388,"l":30373,"c":30386,"v":30.058}
{"ts":1652763240000,"o":30386,"h":30386,"l":30369.5,"c":30369.5,"v":27.417}
{"ts":1652763300000,"o":30369.5,"h":30385,"l":30366.5,"c":30375,"v":15.102}
{"ts":1652763360000,"o":30375,"h":30375,"l":30350.5,"c":30350.5,"v":20.815}
{"ts":1652763420000,"o":30350.5,"h":30351,"l":30317,"c":30323.5,"v":57.86}
{"ts":1652763480000,"o":30323.5,"h":30350,"l":30323,"c":30348,"v":18.961}
{"ts":1652763540000,"o":30348,"h":30366.5,"l":30348,"c":30366.5,"v":19.415}
{"ts":1652763600000,"o":30366.5,"h":30376.5,"l":30355,"c":30355,"v":35.048}
{"ts":1652763660000,"o":30355,"h":30374.5,"l":30351.5,"c":30371.5,"v":20.285}
{"ts":1652763720000,"o":30371.5,"h":30395,"l":30371.5,"c":30392.5,"v":36.652}
{"ts":1652763780000,"o":30392.5,"h":30392.5,"l":30392,"c":30392,"v":12.453}
{"ts":1652763840000,"o":30392,"h":30392.5,"l":30357,"c":30357,"v":45.105}
{"ts":1652763900000,"o":30357,"h":30365,"l":30353,"c":30360.5,"v":17.873}
{"ts":1652763960000,"o":30360.5,"h":30367.5,"l":30360,"c":30367,"v":7.712}
{"ts":1652764020000,"o":30367,"h":30367.5,"l":30336,"c":30336.5,"v":18.244}
{"ts":1652764080000,"o":30336.5,"h":30338,"l":30325,"c":30338,"v":26.836}
{"ts":1652764140000,"o":30338,"h":30340,"l":30316,"c":30316,"v":16.834}
{"ts":1652764200000,"o":30316,"h":30327.5,"l":30298,"c":30327.5,"v":46.917}
{"ts":1652764260000,"o":30327.5,"h":30327.5,"l":30316.5,"c":30316.5,"v":28.874}
{"ts":1652764320000,"o":30316.5,"h":30319,"l":30315,"c":30315,"v":11.488}
{"ts":1652764380000,"o":30315,"h":30315,"l":30285.5,"c":30286,"v":27.15}
{"ts":1652764440000,"o":30286,"h":30288.5,"l":30285,"c":30288,"v":20.904}
{"ts":1652764500000,"o":30288,"h":30294.5,"l":30283.5,"c":30294,"v":26.244}
{"ts":1652764560000,"o":30294,"h":30297,"l":30289.5,"c":30289.5,"v":20.552}
{"ts":1652764620000,"o":30289.5,"h":30289.5,"l":30255,"c":30287.5,"v":77.183}
{"ts":1652764680000,"o":30287.5,"h":30298,"l":30287,"c":30298,"v":33.46}
{"ts":1652764740000,"o":30298,"h":30332,"l":30297.5,"c":30332,"v":49.143}
{"ts":1652764800000,"o":30332,"h":30332,"l":30308.5,"c":30325.5,"v":20.35}
{"ts":1652764860000,"o":30325.5,"h":30325.5,"l":30312.5,"c":30320.5,"v":29.578}
{"ts":1652764920000,"o":30320.5,"h":30321,"l":30313,"c":30321,"v":11.91}
{"ts":1652764980000,"o":30321,"h":30322.5,"l":30320.5,"c":30322.5,"v":15.853}
{"ts":1652765040000,"o":30322.5,"h":30322.5,"l":30311.5,"c":30319.5,"v":28.077}
{"ts":1652765100000,"o":30319.5,"h":30323,"l":30301,"c":30302.5,"v":15.904}
{"ts":1652765160000,"o":30302.5,"h":30303,"l":30284.5,"c":30294.5,"v":64.999}
{"ts":1652765220000,"o":30294.5,"h":30295,"l":30281,"c":30281,"v":80.076}
{"ts":1652765280000,"o":30281,"h":30281.5,"l":30281,"c":30281.5,"v":12.963}
{"ts":1652765340000,"o":30281.5,"h":30284,"l":30281,"c":30284,"v":22.959}
{"ts":1652765400000,"o":30284,"h":30295,"l":30284,"c":30285,"v":18.457}
{"ts":1652765460000,"o":30285,"h":30285.5,"l":30281,"c":30281,"v":4.819}
{"ts":1652765520000,"o":30281,"h":30281.5,"l":30263,"c":30263.5,"v":64.789}
{"ts":1652765580000,"o":30263.5,"h":30281.5,"l":30263,"c":30281,"v":26.402}
{"ts":1652765640000,"o":30281,"h":30290,"l":30281,"c":30285,"v":33.121}
{"ts":1652765700000,"o":30285,"h":30330,"l":30282,"c":30321,"v":88.358}
{"ts":1652765760000,"o":30321,"h":30321,"l":30307.5,"c":30312,"v":21.794}
{"ts":1652765820000,"o":30312,"h":30365,"l":30312,"c":30356,"v":42.417}
{"ts":1652765880000,"o":30356,"h":30356.5,"l":30337,"c":30344,"v":20.685}
{"ts":1652765940000,"o":30344,"h":30344.5,"l":30333.5,"c":30337,"v":7.737}
{"ts":1652766000000,"o":30337,"h":30360,"l":30337,"c":30355.5,"v":25.779}
{"ts":1652766060000,"o":30355.5,"h":30360,"l":30355.5,"c":30360,"v":15.225}
{"ts":1652766120000,"o":30360,"h":30385,"l":30357.5,"c":30385,"v":52.869}
{"ts":1652766180000,"o":30385,"h":30398.5,"l":30376,"c":30376,"v":41.782}
{"ts":1652766240000,"o":30376,"h":30376.5,"l":30364.5,"c":30367,"v":29.394}
{"ts":1652766300000,"o":30367,"h":30447,"l":30367,"c":30401.5,"v":216.986}
{"ts":1652766360000,"o":30401.5,"h":30435.5,"l":30398,"c":30428,"v":199.405}
{"ts":1652766420000,"o":30428,"h":30456.5,"l":30403,"c":30456.5,"v":115.261}
{"ts":1652766480000,"o":30456.5,"h":30460,"l":30427.5,"c":30427.5,"v":65.665}
{"ts":1652766540000,"o":30427.5,"h":30430,"l":30410.5,"c":30429,"v":41.057}
{"ts":1652766600000,"o":30429,"h":30429,"l":30413,"c":30413,"v":26.795}
{"ts":1652766660000,"o":30413,"h":30429,"l":30413,"c":30429,"v":43.764}
{"ts":1652766720000,"o":30429,"h":30435,"l":30420.5,"c":30432,"v":11.519}
{"ts":1652766780000,"o":30432,"h":30445,"l":30425.5,"c":30445,"v":29.516}
{"ts":1652766840000,"o":30445,"h":30445,"l":30440,"c":30440,"v":17.697}
{"ts":1652766900000,"o":30440,"h":30440.5,"l":30420,"c":30420,"v":21.865}
{"ts":1652766960000,"o":30420,"h":30420.5,"l":30420,"c":30420.5,"v":24.314}
{"ts":1652767020000,"o":30420.5,"h":30441,"l":30419,"c":30441,"v":76.98}
{"ts":1652767080000,"o":30441,"h":30471.5,"l":30440.5,"c":30471.5,"v":35.419}
{"ts":1652767140000,"o":30471.5,"h":30499,"l":30434,"c":30434,"v":187.206}
{"ts":1652767200000,"o":30434,"h":30447.5,"l":30400,"c":30402.5,"v":114.159}
{"ts":1652767260000,"o":30402.5,"h":30403,"l":30367,"c":30379.5,"v":145.998}
{"ts":1652767320000,"o":30379.5,"h":30399,"l":30368.5,"c":30390,"v":46.445}
{"ts":1652767380000,"o":30390,"h":30390,"l":30368,"c":30390,"v":31.555}
{"ts":1652767440000,"o":30390,"h":30400.5,"l":30390,"c":30390.5,"v":62.149}
{"ts":1652767500000,"o":30390.5,"h":30390.5,"l":30373,"c":30374,"v":20.636}
{"ts":1652767560000,"o":30374,"h":30385,"l":30363,"c":30363,"v":30.283}
{"ts":1652767620000,"o":30363,"h":30363.5,"l":30353,"c":30359.5,"v":39.333}
{"ts":1652767680000,"o":30359.5,"h":30365,"l":30359.5,"c":30365,"v":24.936}
{"ts":1652767740000,"o":30365,"h":30365,"l":30364.5,"c":30364.5,"v":22.04}
{"ts":1652767800000,"o":30364.5,"h":30365,"l":30364.5,"c":30364.5,"v":11.519}
{"ts":1652767860000,"o":30364.5,"h":30385,"l":30364.5,"c":30378,"v":78.846}
{"ts":1652767920000,"o":30378,"h":30378,"l":30372.5,"c":30373,"v":14.056}
{"ts":1652767980000,"o":30373,"h":30375.5,"l":30364.5,"c":30364.5,"v":10.768}
{"ts":1652768040000,"o":30364.5,"h":30368.5,"l":30353,"c":30353,"v":25.42}
{"ts":1652768100000,"o":30353,"h":30353,"l":30338,"c":30338.5,"v":38.919}
{"ts":1652768160000,"o":30338.5,"h":30381,"l":30338,"c":30381,"v":46.42}
{"ts":1652768220000,"o":30381,"h":30400,"l":30380.5,"c":30400,"v":36.709}
{"ts":1652768280000,"o":30400,"h":30400,"l":30380,"c":30380,"v":19.856}
{"ts":1652768340000,"o":30380,"h":30380,"l":30348.5,"c":30349,"v":28.683}
{"ts":1652768400000,"o":30349,"h":30349,"l":30343.5,"c":30343.5,"v":23.71}
{"ts":1652768460000,"o":30343.5,"h":30344,"l":30340,"c":30343.5,"v":67.178}
{"ts":1652768520000,"o":30343.5,"h":30348,"l":30343,"c":30347.5,"v":21.531}
{"ts":1652768580000,"o":30347.5,"h":30353.5,"l":30347.5,"c":30353,"v":24.635}
{"ts":1652768640000,"o":30353,"h":30360,"l":30351,"c":30360,"v":13.751}
{"ts":1652768700000,"o":30360,"h":30364.5,"l":30359,"c":30359,"v":20.949}
{"ts":1652768760000,"o":30359,"h":30359.5,"l":30344.5,"c":30350.5,"v":59.62}
{"ts":1652768820000,"o":30350.5,"h":30353.5,"l":30350.5,"c":30351,"v":4.502}
{"ts":1652768880000,"o":30351,"h":30351,"l":30350.5,"c":30350.5,"v":20.778}
{"ts":1652768940000,"o":30350.5,"h":30357.5,"l":30350.5,"c":30351.5,"v":13.957}
{"ts":1652769000000,"o":30351.5,"h":30367.5,"l":30347.5,"c":30367.5,"v":24.477}
{"ts":1652769060000,"o":30367.5,"h":30404,"l":30367,"c":30403,"v":74.254}
{"ts":1652769120000,"o":30403,"h":30403,"l":30391,"c":30391,"v":13.201}
{"ts":1652769180000,"o":30391,"h":30391,"l":30375.5,"c":30390,"v":20.856}
{"ts":1652769240000,"o":30390,"h":30417,"l":30390,"c":30417,"v":29.785}
{"ts":1652769300000,"o":30417,"h":30438.5,"l":30385,"c":30385,"v":70.265}
{"ts":1652769360000,"o":30385,"h":30408.5,"l":30385,"c":30408,"v":12.552}
{"ts":1652769420000,"o":30408,"h":30430,"l":30408,"c":30430,"v":25.079}
{"ts":1652769480000,"o":30430,"h":30430,"l":30421.5,"c":30425,"v":15.494}
{"ts":1652769540000,"o":30425,"h":30426.5,"l":30418,"c":30418,"v":16.9}
{"ts":1652769600000,"o":30418,"h":30418.5,"l":30407,"c":30407,"v":12.587}
{"ts":1652769660000,"o":30407,"h":30433,"l":30396,"c":30433,"v":62.808}
{"ts":1652769720000,"o":30433,"h":30433,"l":30425,"c":30425,"v":10.683}
{"ts":1652769780000,"o":30425,"h":30425.5,"l":30404,"c":30404,"v":15.921}
{"ts":1652769840000,"o":30404,"h":30413,"l":30403.5,"c":30409,"v":27.771}
{"ts":1652769900000,"o":30409,"h":30413,"l":30391.5,"c":30391.5,"v":16.296}
{"ts":1652769960000,"o":30391.5,"h":30392,"l":30366.5,"c":30371,"v":56.45}
{"ts":1652770020000,"o":30371,"h":30413.5,"l":30371,"c":30413.5,"v":54.862}
{"ts":1652770080000,"o":30413.5,"h":30500,"l":30413,"c":30460.5,"v":257.656}
{"ts":1652770140000,"o":30460.5,"h":30514,"l":30460.5,"c":30482.5,"v":178.168}
{"ts":1652770200000,"o":30482.5,"h":30505.5,"l":30450.5,"c":30459,"v":91.822}
{"ts":1652770260000,"o":30459,"h":30465.5,"l":30452,"c":30452.5,"v":19.904}
{"ts":1652770320000,"o":30452.5,"h":30465,"l":30439,"c":30461.5,"v":75.438}
{"ts":1652770380000,"o":30461.5,"h":30479.5,"l":30450.5,"c":30479,"v":29.567}
{"ts":1652770440000,"o":30479,"h":30479,"l":30464,"c":30474.5,"v":58.581}
{"ts":1652770500000,"o":30474.5,"h":30504,"l":30471.5,"c":30499.5,"v":55.167}
{"ts":1652770560000,"o":30499.5,"h":30503.5,"l":30486,"c":30495,"v":36.14}
{"ts":1652770620000,"o":30495,"h":30495.5,"l":30457.5,"c":30469,"v":114.935}
{"ts":1652770680000,"o":30469,"h":30470,"l":30461,"c":30470,"v":30.908}
{"ts":1652770740000,"o":30470,"h":30499,"l":30469.5,"c":30499,"v":48.124}
{"ts":1652770800000,"o":30499,"h":30529.5,"l":30497,"c":30529,"v":267.924}
{"ts":1652770860000,"o":30529,"h":30529.5,"l":30499,"c":30499.5,"v":109.562}
{"ts":1652770920000,"o":30499.5,"h":30511.5,"l":30499,"c":30499,"v":138.448}
{"ts":1652770980000,"o":30499,"h":30499.5,"l":30479,"c":30479.5,"v":34.575}
{"ts":1652771040000,"o":30479.5,"h":30555,"l":30479,"c":30498,"v":251.282}
{"ts":1652771100000,"o":30498,"h":30513.5,"l":30454.5,"c":30466.5,"v":122.353}
{"ts":1652771160000,"o":30466.5,"h":30474.5,"l":30452,"c":30452,"v":30.233}
{"ts":1652771220000,"o":30452,"h":30452.5,"l":30442,"c":30442.5,"v":37.306}
{"ts":1652771280000,"o":30442.5,"h":30452.5,"l":30433,"c":30448,"v":37.836}
{"ts":1652771340000,"o":30448,"h":30448.5,"l":30420,"c":30420,"v":164.187}
{"ts":1652771400000,"o":30420,"h":30431.5,"l":30393,"c":30394,"v":78.937}
{"ts":1652771460000,"o":30394,"h":30426.5,"l":30393.5,"c":30416.5,"v":61.147}
{"ts":1652771520000,"o":30416.5,"h":30416.5,"l":30403.5,"c":30414,"v":31.767}
{"ts":1652771580000,"o":30414,"h":30414,"l":30394.5,"c":30402,"v":105.291}
{"ts":1652771640000,"o":30402,"h":30402.5,"l":30383,"c":30387,"v":27.081}
{"ts":1652771700000,"o":30387,"h":30387,"l":30363,"c":30372.5,"v":115.464}
{"ts":1652771760000,"o":30372.5,"h":30375.5,"l":30341,"c":30341,"v":75.668}
{"ts":1652771820000,"o":30341,"h":30362.5,"l":30334.5,"c":30356.5,"v":97.295}
{"ts":1652771880000,"o":30356.5,"h":30370.5,"l":30352.5,"c":30352.5,"v":40.818}
{"ts":1652771940000,"o":30352.5,"h":30355,"l":30337.5,"c":30337.5,"v":43.321}
{"ts":1652772000000,"o":30337.5,"h":30353.5,"l":30324,"c":30343.5,"v":65.607}
{"ts":1652772060000,"o":30343.5,"h":30394.5,"l":30343,"c":30394.5,"v":81.001}
{"ts":1652772120000,"o":30394.5,"h":30406,"l":30371.5,"c":30395.5,"v":57.501}
{"ts":1652772180000,"o":30395.5,"h":30395.5,"l":30384.5,"c":30384.5,"v":20.928}
{"ts":1652772240000,"o":30384.5,"h":30396.5,"l":30383,"c":30393,"v":20.918}
{"ts":1652772300000,"o":30393,"h":30400,"l":30393,"c":30400,"v":21.012}
{"ts":1652772360000,"o":30400,"h":30403.5,"l":30376.5,"c":30376.5,"v":43.94}
{"ts":1652772420000,"o":30376.5,"h":30377,"l":30365,"c":30365.5,"v":23.93}
{"ts":1652772480000,"o":30365.5,"h":30370,"l":30358,"c":30360,"v":19.459}
{"ts":1652772540000,"o":30360,"h":30360,"l":30346,"c":30349.5,"v":18.157}
{"ts":1652772600000,"o":30349.5,"h":30369.5,"l":30349.5,"c":30369.5,"v":60.357}
{"ts":1652772660000,"o":30369.5,"h":30385,"l":30369,"c":30377,"v":39.325}
{"ts":1652772720000,"o":30377,"h":30392.5,"l":30377,"c":30380.5,"v":16.262}
{"ts":1652772780000,"o":30380.5,"h":30422,"l":30380.5,"c":30407.5,"v":44.157}
{"ts":1652772840000,"o":30407.5,"h":30420,"l":30406.5,"c":30419.5,"v":32.134}
{"ts":1652772900000,"o":30419.5,"h":30425,"l":30415,"c":30425,"v":23.344}
{"ts":1652772960000,"o":30425,"h":30454.5,"l":30424.5,"c":30454.5,"v":63.131}
{"ts":1652773020000,"o":30454.5,"h":30454.5,"l":30429.5,"c":30432.5,"v":41.278}
{"ts":1652773080000,"o":30432.5,"h":30434.5,"l":30408.5,"c":30408.5,"v":82.633}
{"ts":1652773140000,"o":30408.5,"h":30441.5,"l":30408.5,"c":30431,"v":21.998}
{"ts":1652773200000,"o":30431,"h":30431,"l":30410.5,"c":30411,"v":19.467}
{"ts":1652773260000,"o":30411,"h":30435.5,"l":30410.5,"c":30435,"v":24.723}
{"ts":1652773320000,"o":30435,"h":30435.5,"l":30425,"c":30433,"v":8.836}
{"ts":1652773380000,"o":30433,"h":30450,"l":30426,"c":30449.5,"v":33.424}
{"ts":1652773440000,"o":30449.5,"h":30450,"l":30432,"c":30432,"v":19.78}
{"ts":1652773500000,"o":30432,"h":30443.5,"l":30432,"c":30443.5,"v":22.413}
{"ts":1652773560000,"o":30443.5,"h":30460,"l":30441,"c":30446.5,"v":32.522}
{"ts":1652773620000,"o":30446.5,"h":30446.5,"l":30412.5,"c":30412.5,"v":21.265}
{"ts":1652773680000,"o":30412.5,"h":30440,"l":30412.5,"c":30437,"v":25.639}
{"ts":1652773740000,"o":30437,"h":30437,"l":30425,"c":30431.5,"v":8.78}
{"ts":1652773800000,"o":30431.5,"h":30464,"l":30431.5,"c":30464,"v":45.047}
{"ts":1652773860000,"o":30464,"h":30464,"l":30458,"c":30458.5,"v":39.138}
{"ts":1652773920000,"o":30458.5,"h":30464,"l":30455,"c":30458,"v":30.111}
{"ts":1652773980000,"o":30458,"h":30458.5,"l":30437,"c":30442,"v":38.597}
{"ts":1652774040000,"o":30442,"h":30442,"l":30404,"c":30414,"v":44.537}
{"ts":1652774100000,"o":30414,"h":30420.5,"l":30385,"c":30385,"v":105.232}
{"ts":1652774160000,"o":30385,"h":30392.5,"l":30377,"c":30382,"v":35.983}
{"ts":1652774220000,"o":30382,"h":30390.5,"l":30380.5,"c":30380.5,"v":15.721}
{"ts":1652774280000,"o":30380.5,"h":30381,"l":30370,"c":30370.5,"v":21.326}
{"ts":1652774340000,"o":30370.5,"h":30400,"l":30370,"c":30377.5,"v":32.669}
{"ts":1652774400000,"o":30377.5,"h":30389,"l":30366.5,"c":30371,"v":50.722}
{"ts":1652774460000,"o":30371,"h":30386.5,"l":30365,"c":30366,"v":54.152}
{"ts":1652774520000,"o":30366,"h":30436,"l":30365,"c":30434,"v":122.214}
{"ts":1652774580000,"o":30434,"h":30493.5,"l":30425.5,"c":30486,"v":179.01}
{"ts":1652774640000,"o":30486,"h":30486,"l":30453,"c":30455.5,"v":96.586}
{"ts":1652774700000,"o":30455.5,"h":30496.5,"l":30455.5,"c":30489.5,"v":40.482}
{"ts":1652774760000,"o":30489.5,"h":30513.5,"l":30489.5,"c":30494,"v":127.626}
{"ts":1652774820000,"o":30494,"h":30498.5,"l":30490.5,"c":30498,"v":44.837}
{"ts":1652774880000,"o":30498,"h":30536,"l":30497.5,"c":30502,"v":78.882}
{"ts":1652774940000,"o":30502,"h":30502.5,"l":30475,"c":30485.5,"v":48.97}
{"ts":1652775000000,"o":30485.5,"h":30487,"l":30462,"c":30462.5,"v":31.69}
{"ts":1652775060000,"o":30462.5,"h":30481,"l":30456,"c":30481,"v":52.634}
{"ts":1652775120000,"o":30481,"h":30524.5,"l":30480.5,"c":30513,"v":99.736}
{"ts":1652775180000,"o":30513,"h":30513.5,"l":30502.5,"c":30510.5,"v":45.284}
{"ts":1652775240000,"o":30510.5,"h":30510.5,"l":30494,"c":30510.5,"v":29.058}
{"ts":1652775300000,"o":30510.5,"h":30518.5,"l":30488,"c":30488.5,"v":58.69}
{"ts":1652775360000,"o":30488.5,"h":30500,"l":30488,"c":30499.5,"v":24.774}
{"ts":1652775420000,"o":30499.5,"h":30516,"l":30493,"c":30513,"v":35.617}
{"ts":1652775480000,"o":30513,"h":30522,"l":30507.5,"c":30507.5,"v":55.343}
{"ts":1652775540000,"o":30507.5,"h":30514,"l":30507.5,"c":30514,"v":20.809}
{"ts":1652775600000,"o":30514,"h":30514,"l":30505,"c":30512,"v":18.976}
{"ts":1652775660000,"o":30512,"h":30514,"l":30507.5,"c":30507.5,"v":20.437}
{"ts":1652775720000,"o":30507.5,"h":30549,"l":30507.5,"c":30537.5,"v":79.25}
{"ts":1652775780000,"o":30537.5,"h":30549,"l":30534,"c":30534,"v":54.016}
{"ts":1652775840000,"o":30534,"h":30540,"l":30534,"c":30536.5,"v":39.33}
{"ts":1652775900000,"o":30536.5,"h":30536.5,"l":30513,"c":30518.5,"v":63.795}
{"ts":1652775960000,"o":30518.5,"h":30518.5,"l":30481.5,"c":30492,"v":54.984}
{"ts":1652776020000,"o":30492,"h":30503,"l":30482,"c":30494,"v":41.858}
{"ts":1652776080000,"o":30494,"h":30529,"l":30488.5,"c":30527.5,"v":66.633}
{"ts":1652776140000,"o":30527.5,"h":30527.5,"l":30519,"c":30519,"v":18.57}
{"ts":1652776200000,"o":30519,"h":30519,"l":30496.5,"c":30497,"v":48.851}
{"ts":1652776260000,"o":30497,"h":30497,"l":30491,"c":30491,"v":39.123}
{"ts":1652776320000,"o":30491,"h":30500,"l":30491,"c":30499.5,"v":16.58}
{"ts":1652776380000,"o":30499.5,"h":30645,"l":30499.5,"c":30599.5,"v":728.321}
{"ts":1652776440000,"o":30599.5,"h":30679,"l":30587.5,"c":30588.5,"v":389.143}
{"ts":1652776500000,"o":30588.5,"h":30602,"l":30588.5,"c":30601.5,"v":136.446}
{"ts":1652776560000,"o":30601.5,"h":30623.5,"l":30586.5,"c":30593.5,"v":132.055}
{"ts":1652776620000,"o":30593.5,"h":30632,"l":30590.5,"c":30632,"v":79.152}
{"ts":1652776680000,"o":30632,"h":30637,"l":30605,"c":30616,"v":92.681}
{"ts":1652776740000,"o":30616,"h":30675,"l":30616,"c":30646,"v":221.998}
{"ts":1652776800000,"o":30646,"h":30668,"l":30595,"c":30595,"v":116.929}
{"ts":1652776860000,"o":30595,"h":30637,"l":30595,"c":30631.5,"v":63.613}
{"ts":1652776920000,"o":30631.5,"h":30637,"l":30603,"c":30630,"v":41.494}
{"ts":1652776980000,"o":30630,"h":30673,"l":30630,"c":30672.5,"v":113.465}
{"ts":1652777040000,"o":30672.5,"h":30785,"l":30672.5,"c":30690,"v":703.798}
{"ts":1652777100000,"o":30690,"h":30713,"l":30639.5,"c":30660.5,"v":185.404}
{"ts":1652777160000,"o":30660.5,"h":30669,"l":30652,"c":30662,"v":66.339}
{"ts":1652777220000,"o":30662,"h":30662.5,"l":30625.5,"c":30650,"v":88.446}
{"ts":1652777280000,"o":30650,"h":30650,"l":30625.5,"c":30625.5,"v":38.432}
{"ts":1652777340000,"o":30625.5,"h":30640.5,"l":30619,"c":30619,"v":41.47}
{"ts":1652777400000,"o":30619,"h":30619.5,"l":30608.5,"c":30610.5,"v":73.236}
{"ts":1652777460000,"o":30610.5,"h":30623.5,"l":30603.5,"c":30623.5,"v":44.439}
{"ts":1652777520000,"o":30623.5,"h":30635.5,"l":30605.5,"c":30605.5,"v":31.976}
{"ts":1652777580000,"o":30605.5,"h":30612.5,"l":30590,"c":30612.5,"v":112.24}
{"ts":1652777640000,"o":30612.5,"h":30631,"l":30612,"c":30625.5,"v":54.793}
{"ts":1652777700000,"o":30625.5,"h":30625.5,"l":30605.5,"c":30617.5,"v":18.785}
{"ts":1652777760000,"o":30617.5,"h":30622,"l":30604,"c":30604.5,"v":38.71}
{"ts":1652777820000,"o":30604.5,"h":30604.5,"l":30590,"c":30603.5,"v":45.036}
{"ts":1652777880000,"o":30603.5,"h":30603.5,"l":30573.5,"c":30575,"v":65.268}
{"ts":1652777940000,"o":30575,"h":30593,"l":30562,"c":30563,"v":56.506}
{"ts":1652778000000,"o":30563,"h":30570,"l":30557.5,"c":30557.5,"v":58.678}
{"ts":1652778060000,"o":30557.5,"h":30565.5,"l":30551.5,"c":30565.5,"v":48.42}
{"ts":1652778120000,"o":30565.5,"h":30589,"l":30565,"c":30576.5,"v":61.769}
{"ts":1652778180000,"o":30576.5,"h":30595.5,"l":30576,"c":30577.5,"v":41.06}
{"ts":1652778240000,"o":30577.5,"h":30611.5,"l":30577,"c":30582,"v":97.865}
{"ts":1652778300000,"o":30582,"h":30667,"l":30578.5,"c":30652,"v":193.982}
{"ts":1652778360000,"o":30652,"h":30652.5,"l":30625,"c":30625.5,"v":81.018}
{"ts":1652778420000,"o":30625.5,"h":30625.5,"l":30600,"c":30600.5,"v":27.075}
{"ts":1652778480000,"o":30600.5,"h":30606.5,"l":30585.5,"c":30602,"v":28.257}
{"ts":1652778540000,"o":30602,"h":30606,"l":30596,"c":30606,"v":36.447}
{"ts":1652778600000,"o":30606,"h":30658.5,"l":30605.5,"c":30613,"v":58.446}
{"ts":1652778660000,"o":30613,"h":30613,"l":30595.5,"c":30606,"v":20.206}
{"ts":1652778720000,"o":30606,"h":30606,"l":30589,"c":30589,"v":24.395}
{"ts":1652778780000,"o":30589,"h":30598.5,"l":30580,"c":30581,"v":21.894}
{"ts":1652778840000,"o":30581,"h":30592.5,"l":30581,"c":30582,"v":12.911}
{"ts":1652778900000,"o":30582,"h":30582.5,"l":30578,"c":30578,"v":34.205}
{"ts":1652778960000,"o":30578,"h":30598.5,"l":30578,"c":30589,"v":38.217}
{"ts":1652779020000,"o":30589,"h":30617,"l":30589,"c":30616.5,"v":37.125}
{"ts":1652779080000,"o":30616.5,"h":30616.5,"l":30590,"c":30590,"v":20.538}
{"ts":1652779140000,"o":30590,"h":30590.5,"l":30586,"c":30586,"v":15.475}
{"ts":1652779200000,"o":30586,"h":30609.5,"l":30586,"c":30590.5,"v":35.054}
{"ts":1652779260000,"o":30590.5,"h":30630,"l":30590.5,"c":30630,"v":44.504}
{"ts":1652779320000,"o":30630,"h":30633,"l":30606.5,"c":30632,"v":18.88}
{"ts":1652779380000,"o":30632,"h":30637.5,"l":30619.5,"c":30619.5,"v":21.337}
{"ts":1652779440000,"o":30619.5,"h":30637.5,"l":30619.5,"c":30637.5,"v":14.087}
{"ts":1652779500000,"o":30637.5,"h":30672,"l":30637.5,"c":30667.5,"v":50.752}
{"ts":1652779560000,"o":30667.5,"h":30668,"l":30659.5,"c":30665.5,"v":37.716}
{"ts":1652779620000,"o":30665.5,"h":30708,"l":30665,"c":30695.5,"v":93.582}
{"ts":1652779680000,"o":30695.5,"h":30702,"l":30680,"c":30680,"v":31.136}
{"ts":1652779740000,"o":30680,"h":30692,"l":30656,"c":30668,"v":37.894}
{"ts":1652779800000,"o":30668,"h":30710.5,"l":30668,"c":30710.5,"v":34.237}
{"ts":1652779860000,"o":30710.5,"h":30718.5,"l":30702,"c":30711.5,"v":58.194}
{"ts":1652779920000,"o":30711.5,"h":30712,"l":30680,"c":30680,"v":40.817}
{"ts":1652779980000,"o":30680,"h":30691.5,"l":30666.5,"c":30673.5,"v":44.825}
{"ts":1652780040000,"o":30673.5,"h":30684.5,"l":30672,"c":30684.5,"v":15.918}
{"ts":1652780100000,"o":30684.5,"h":30692.5,"l":30674.5,"c":30692,"v":45.931}
{"ts":1652780160000,"o":30692,"h":30692.5,"l":30680,"c":30680,"v":8.767}
{"ts":1652780220000,"o":30680,"h":30680,"l":30634.5,"c":30640.5,"v":129.577}
{"ts":1652780280000,"o":30640.5,"h":30659,"l":30640.5,"c":30654,"v":30.765}
{"ts":1652780340000,"o":30654,"h":30654,"l":30644.5,"c":30644.5,"v":27.509}
{"ts":1652780400000,"o":30644.5,"h":30645,"l":30626,"c":30626.5,"v":27.679}
{"ts":1652780460000,"o":30626.5,"h":30648,"l":30626.5,"c":30628.5,"v":53.103}
{"ts":1652780520000,"o":30628.5,"h":30636.5,"l":30628.5,"c":30636,"v":10.871}
{"ts":1652780580000,"o":30636,"h":30640,"l":30629.5,"c":30633.5,"v":15.286}
{"ts":1652780640000,"o":30633.5,"h":30653,"l":30633.5,"c":30652.5,"v":19.467}
{"ts":1652780700000,"o":30652.5,"h":30653,"l":30632.5,"c":30632.5,"v":19.35}
{"ts":1652780760000,"o":30632.5,"h":30633,"l":30632.5,"c":30632.5,"v":11.559}
{"ts":1652780820000,"o":30632.5,"h":30633,"l":30629.5,"c":30630,"v":12.245}
{"ts":1652780880000,"o":30630,"h":30657.5,"l":30625,"c":30625,"v":28.308}
{"ts":1652780940000,"o":30625,"h":30625.5,"l":30595.5,"c":30595.5,"v":47.154}
{"ts":1652781000000,"o":30595.5,"h":30619.5,"l":30577.5,"c":30592,"v":199.28}
{"ts":1652781060000,"o":30592,"h":30592.5,"l":30568,"c":30577.5,"v":76.635}
{"ts":1652781120000,"o":30577.5,"h":30578,"l":30564.5,"c":30565,"v":20.261}
{"ts":1652781180000,"o":30565,"h":30579,"l":30560,"c":30579,"v":43.476}
{"ts":1652781240000,"o":30579,"h":30579,"l":30571,"c":30571,"v":64.901}
{"ts":1652781300000,"o":30571,"h":30588.5,"l":30571,"c":30588,"v":48.258}
{"ts":1652781360000,"o":30588,"h":30617.5,"l":30588,"c":30617.5,"v":87.124}
{"ts":1652781420000,"o":30617.5,"h":30630,"l":30617,"c":30617.5,"v":33.915}
{"ts":1652781480000,"o":30617.5,"h":30639,"l":30617,"c":30638.5,"v":22.435}
{"ts":1652781540000,"o":30638.5,"h":30639,"l":30620,"c":30625.5,"v":30.298}
{"ts":1652781600000,"o":30625.5,"h":30632.5,"l":30615.5,"c":30632,"v":31.933}
{"ts":1652781660000,"o":30632,"h":30632.5,"l":30616,"c":30622.5,"v":26.156}
{"ts":1652781720000,"o":30622.5,"h":30625,"l":30607,"c":30610.5,"v":19.477}
{"ts":1652781780000,"o":30610.5,"h":30610.5,"l":30588,"c":30588.5,"v":44.002}
{"ts":1652781840000,"o":30588.5,"h":30596.5,"l":30553.5,"c":30559.5,"v":67.603}
{"ts":1652781900000,"o":30559.5,"h":30580.5,"l":30559.5,"c":30569.5,"v":31.48}
{"ts":1652781960000,"o":30569.5,"h":30580,"l":30569.5,"c":30576,"v":31.552}
{"ts":1652782020000,"o":30576,"h":30594.5,"l":30528.5,"c":30540.5,"v":242.939}
{"ts":1652782080000,"o":30540.5,"h":30593,"l":30540.5,"c":30593,"v":51.533}
{"ts":1652782140000,"o":30593,"h":30593,"l":30586.5,"c":30586.5,"v":13.89}
{"ts":1652782200000,"o":30586.5,"h":30587,"l":30576.5,"c":30576.5,"v":43.538}
{"ts":1652782260000,"o":30576.5,"h":30576.5,"l":30559.5,"c":30560.5,"v":23.028}
{"ts":1652782320000,"o":30560.5,"h":30561,"l":30529.5,"c":30531,"v":49.652}
{"ts":1652782380000,"o":30531,"h":30540,"l":30526,"c":30530,"v":86.716}
{"ts":1652782440000,"o":30530,"h":30549.5,"l":30529.5,"c":30549.5,"v":32.645}
{"ts":1652782500000,"o":30549.5,"h":30559.5,"l":30535,"c":30535,"v":26.214}
{"ts":1652782560000,"o":30535,"h":30535.5,"l":30494.5,"c":30529.5,"v":144.028}
{"ts":1652782620000,"o":30529.5,"h":30529.5,"l":30510,"c":30515,"v":59.296}
{"ts":1652782680000,"o":30515,"h":30538.5,"l":30515,"c":30528,"v":36.964}
{"ts":1652782740000,"o":30528,"h":30560,"l":30528,"c":30534.5,"v":43.256}
{"ts":1652782800000,"o":30534.5,"h":30555,"l":30534,"c":30554.5,"v":57.913}
{"ts":1652782860000,"o":30554.5,"h":30560.5,"l":30540,"c":30556.5,"v":91.196}
{"ts":1652782920000,"o":30556.5,"h":30556.5,"l":30544,"c":30544,"v":21.709}
{"ts":1652782980000,"o":30544,"h":30547.5,"l":30544,"c":30545.5,"v":8.505}
{"ts":1652783040000,"o":30545.5,"h":30567,"l":30545.5,"c":30566,"v":26.601}
{"ts":1652783100000,"o":30566,"h":30570,"l":30565.5,"c":30569.5,"v":17.507}
{"ts":1652783160000,"o":30569.5,"h":30570,"l":30564,"c":30564,"v":15.286}
{"ts":1652783220000,"o":30564,"h":30564.5,"l":30564,"c":30564.5,"v":27.31}
{"ts":1652783280000,"o":30564.5,"h":30564.5,"l":30564,"c":30564,"v":23.942}
{"ts":1652783340000,"o":30564,"h":30564.5,"l":30564,"c":30564.5,"v":3.667}
{"ts":1652783400000,"o":30564.5,"h":30564.5,"l":30564,"c":30564,"v":14.098}
{"ts":1652783460000,"o":30564,"h":30564.5,"l":30523.5,"c":30529,"v":50.836}
{"ts":1652783520000,"o":30529,"h":30530,"l":30520,"c":30530,"v":54.251}
{"ts":1652783580000,"o":30530,"h":30530,"l":30525.5,"c":30530,"v":25.684}
{"ts":1652783640000,"o":30530,"h":30530,"l":30521,"c":30529,"v":42.001}
{"ts":1652783700000,"o":30529,"h":30529,"l":30528.5,"c":30529,"v":25.689}
{"ts":1652783760000,"o":30529,"h":30529,"l":30528.5,"c":30528.5,"v":8.615}
{"ts":1652783820000,"o":30528.5,"h":30529,"l":30528.5,"c":30528.5,"v":6.982}
{"ts":1652783880000,"o":30528.5,"h":30529,"l":30502.5,"c":30506,"v":30.108}
{"ts":1652783940000,"o":30506,"h":30506.5,"l":30455,"c":30455,"v":209.193}
{"ts":1652784000000,"o":30455,"h":30473,"l":30417,"c":30440,"v":226.414}
{"ts":1652784060000,"o":30440,"h":30459.5,"l":30434,"c":30452,"v":95.371}
{"ts":1652784120000,"o":30452,"h":30463,"l":30450.5,"c":30463,"v":54.405}
{"ts":1652784180000,"o":30463,"h":30473.5,"l":30462.5,"c":30463.5,"v":46.397}
{"ts":1652784240000,"o":30463.5,"h":30464,"l":30445,"c":30449.5,"v":36.115}
{"ts":1652784300000,"o":30449.5,"h":30499,"l":30449.5,"c":30475,"v":88.443}
{"ts":1652784360000,"o":30475,"h":30496.5,"l":30475,"c":30496.5,"v":42.695}
{"ts":1652784420000,"o":30496.5,"h":30496.5,"l":30483,"c":30483,"v":17.022}
{"ts":1652784480000,"o":30483,"h":30483.5,"l":30482,"c":30482.5,"v":11.112}
{"ts":1652784540000,"o":30482.5,"h":30499,"l":30482,"c":30499,"v":39.724}
{"ts":1652784600000,"o":30499,"h":30526,"l":30498.5,"c":30523,"v":134.895}
{"ts":1652784660000,"o":30523,"h":30523.5,"l":30523,"c":30523.5,"v":13.079}
{"ts":1652784720000,"o":30523.5,"h":30523.5,"l":30500,"c":30500,"v":62.056}
{"ts":1652784780000,"o":30500,"h":30506.5,"l":30489.5,"c":30489.5,"v":52.967}
{"ts":1652784840000,"o":30489.5,"h":30493,"l":30473,"c":30473,"v":35.152}
{"ts":1652784900000,"o":30473,"h":30489.5,"l":30472,"c":30484,"v":43.259}
{"ts":1652784960000,"o":30484,"h":30484,"l":30459.5,"c":30463,"v":26.103}
{"ts":1652785020000,"o":30463,"h":30472.5,"l":30454,"c":30454,"v":33.886}
{"ts":1652785080000,"o":30454,"h":30459,"l":30454,"c":30459,"v":22.285}
{"ts":1652785140000,"o":30459,"h":30459,"l":30433,"c":30433.5,"v":55.595}
{"ts":1652785200000,"o":30433.5,"h":30448.5,"l":30421.5,"c":30448.5,"v":62.188}
{"ts":1652785260000,"o":30448.5,"h":30448.5,"l":30440,"c":30440,"v":19.661}
{"ts":1652785320000,"o":30440,"h":30440.5,"l":30440,"c":30440.5,"v":13.177}
{"ts":1652785380000,"o":30440.5,"h":30440.5,"l":30440,"c":30440,"v":18.919}
{"ts":1652785440000,"o":30440,"h":30440.5,"l":30436.5,"c":30438,"v":28.705}
{"ts":1652785500000,"o":30438,"h":30459,"l":30437.5,"c":30459,"v":45.029}
{"ts":1652785560000,"o":30459,"h":30460,"l":30459,"c":30460,"v":29.564}
{"ts":1652785620000,"o":30460,"h":30470,"l":30459.5,"c":30470,"v":22.33}
{"ts":1652785680000,"o":30470,"h":30470,"l":30446.5,"c":30447,"v":36.333}
{"ts":1652785740000,"o":30447,"h":30467,"l":30446.5,"c":30458.5,"v":32.59}
{"ts":1652785800000,"o":30458.5,"h":30473.5,"l":30458,"c":30473.5,"v":19.637}
{"ts":1652785860000,"o":30473.5,"h":30473.5,"l":30473,"c":30473,"v":25.386}
{"ts":1652785920000,"o":30473,"h":30473.5,"l":30473,"c":30473.5,"v":9.437}
{"ts":1652785980000,"o":30473.5,"h":30473.5,"l":30473,"c":30473,"v":11.021}
{"ts":1652786040000,"o":30473,"h":30473.5,"l":30463,"c":30463.5,"v":36.993}
{"ts":1652786100000,"o":30463.5,"h":30492,"l":30463,"c":30492,"v":33.417}
{"ts":1652786160000,"o":30492,"h":30506.5,"l":30471,"c":30471,"v":55.366}
{"ts":1652786220000,"o":30471,"h":30471.5,"l":30406.5,"c":30424,"v":142.878}
{"ts":1652786280000,"o":30424,"h":30427.5,"l":30358,"c":30368,"v":280.883}
{"ts":1652786340000,"o":30368,"h":30383.5,"l":30365.5,"c":30383,"v":71.918}
{"ts":1652786400000,"o":30383,"h":30423,"l":30383,"c":30422.5,"v":52.52}
{"ts":1652786460000,"o":30422.5,"h":30469.5,"l":30422.5,"c":30461.5,"v":135.01}
{"ts":1652786520000,"o":30461.5,"h":30462,"l":30367,"c":30377,"v":123.66}
{"ts":1652786580000,"o":30377,"h":30409,"l":30342.5,"c":30403,"v":190.313}
{"ts":1652786640000,"o":30403,"h":30427,"l":30403,"c":30415,"v":109.563}
{"ts":1652786700000,"o":30415,"h":30440,"l":30415,"c":30423.5,"v":40.948}
{"ts":1652786760000,"o":30423.5,"h":30430,"l":30423,"c":30430,"v":17.615}
{"ts":1652786820000,"o":30430,"h":30446,"l":30412,"c":30412,"v":102.893}
{"ts":1652786880000,"o":30412,"h":30439,"l":30412,"c":30439,"v":30.883}
{"ts":1652786940000,"o":30439,"h":30439,"l":30399.5,"c":30407,"v":27.138}
{"ts":1652787000000,"o":30407,"h":30446,"l":30407,"c":30441.5,"v":22.961}
{"ts":1652787060000,"o":30441.5,"h":30441.5,"l":30400.5,"c":30407,"v":46.582}
{"ts":1652787120000,"o":30407,"h":30407,"l":30371,"c":30371,"v":71.967}
{"ts":1652787180000,"o":30371,"h":30380.5,"l":30350,"c":30375,"v":89.221}
{"ts":1652787240000,"o":30375,"h":30380,"l":30350,"c":30355.5,"v":58.074}
{"ts":1652787300000,"o":30355.5,"h":30357,"l":30303.5,"c":30321.5,"v":202.755}
{"ts":1652787360000,"o":30321.5,"h":30339,"l":30276,"c":30276,"v":286.464}
{"ts":1652787420000,"o":30276,"h":30370,"l":30252.5,"c":30338,"v":439.499}
{"ts":1652787480000,"o":30338,"h":30342.5,"l":30279,"c":30286,"v":226.305}
{"ts":1652787540000,"o":30286,"h":30318,"l":30276.5,"c":30305.5,"v":112.545}
{"ts":1652787600000,"o":30305.5,"h":30329.5,"l":30305,"c":30320,"v":58.492}
{"ts":1652787660000,"o":30320,"h":30336,"l":30319.5,"c":30336,"v":80.972}
{"ts":1652787720000,"o":30336,"h":30359,"l":30335.5,"c":30358.5,"v":38.781}
{"ts":1652787780000,"o":30358.5,"h":30359,"l":30341.5,"c":30341.5,"v":48.139}
{"ts":1652787840000,"o":30341.5,"h":30345.5,"l":30325.5,"c":30331,"v":24.859}
{"ts":1652787900000,"o":30331,"h":30375.5,"l":30331,"c":30360.5,"v":72.367}
{"ts":1652787960000,"o":30360.5,"h":30361.5,"l":30356,"c":30361.5,"v":22.228}
{"ts":1652788020000,"o":30361.5,"h":30379.5,"l":30361,"c":30379,"v":47.466}
{"ts":1652788080000,"o":30379,"h":30379,"l":30364.5,"c":30365.5,"v":57.987}
{"ts":1652788140000,"o":30365.5,"h":30365.5,"l":30356,"c":30356.5,"v":33.987}
{"ts":1652788200000,"o":30356.5,"h":30366,"l":30346,"c":30346,"v":34.682}
{"ts":1652788260000,"o":30346,"h":30348,"l":30342,"c":30348,"v":13.808}
{"ts":1652788320000,"o":30348,"h":30354.5,"l":30333,"c":30334,"v":20.573}
{"ts":1652788380000,"o":30334,"h":30341.5,"l":30330,"c":30337.5,"v":27.372}
{"ts":1652788440000,"o":30337.5,"h":30341,"l":30330,"c":30341,"v":18.805}
{"ts":1652788500000,"o":30341,"h":30342.5,"l":30333.5,"c":30335.5,"v":20.291}
{"ts":1652788560000,"o":30335.5,"h":30399.5,"l":30335.5,"c":30389,"v":350.122}
{"ts":1652788620000,"o":30389,"h":30395,"l":30362,"c":30362.5,"v":36.302}
{"ts":1652788680000,"o":30362.5,"h":30362.5,"l":30335.5,"c":30336,"v":33.534}
{"ts":1652788740000,"o":30336,"h":30336,"l":30302.5,"c":30308.5,"v":93.262}
{"ts":1652788800000,"o":30308.5,"h":30308.5,"l":30296,"c":30305,"v":71.382}
{"ts":1652788860000,"o":30305,"h":30305,"l":30282.5,"c":30284.5,"v":83.936}
{"ts":1652788920000,"o":30284.5,"h":30299.5,"l":30278,"c":30299.5,"v":77.263}
{"ts":1652788980000,"o":30299.5,"h":30307.5,"l":30299,"c":30304.5,"v":51.455}
{"ts":1652789040000,"o":30304.5,"h":30340,"l":30304.5,"c":30331.5,"v":89.595}
{"ts":1652789100000,"o":30331.5,"h":30353.5,"l":30317.5,"c":30345.5,"v":89.419}
{"ts":1652789160000,"o":30345.5,"h":30359,"l":30340,"c":30359,"v":23.108}
{"ts":1652789220000,"o":30359,"h":30367.5,"l":30358.5,"c":30367.5,"v":30.41}
{"ts":1652789280000,"o":30367.5,"h":30393,"l":30367.5,"c":30390,"v":126.051}
{"ts":1652789340000,"o":30390,"h":30416,"l":30389.5,"c":30416,"v":174.908}
{"ts":1652789400000,"o":30416,"h":30455,"l":30393.5,"c":30394,"v":187.215}
{"ts":1652789460000,"o":30394,"h":30394,"l":30374,"c":30387,"v":52.698}
{"ts":1652789520000,"o":30387,"h":30411.5,"l":30386.5,"c":30396.5,"v":36.125}
{"ts":1652789580000,"o":30396.5,"h":30396.5,"l":30375,"c":30381,"v":38.441}
{"ts":1652789640000,"o":30381,"h":30409,"l":30381,"c":30381.5,"v":31.128}
{"ts":1652789700000,"o":30381.5,"h":30398.5,"l":30381.5,"c":30392.5,"v":24.699}
{"ts":1652789760000,"o":30392.5,"h":30399.5,"l":30387,"c":30391.5,"v":45.642}
{"ts":1652789820000,"o":30391.5,"h":30409,"l":30391,"c":30407,"v":12.871}
{"ts":1652789880000,"o":30407,"h":30500,"l":30407,"c":30457,"v":374.476}
{"ts":1652789940000,"o":30457,"h":30481,"l":30449.5,"c":30450,"v":81.057}
{"ts":1652790000000,"o":30450,"h":30458,"l":30449.5,"c":30453.5,"v":37.452}
{"ts":1652790060000,"o":30453.5,"h":30507,"l":30453,"c":30483,"v":72.535}
{"ts":1652790120000,"o":30483,"h":30503.5,"l":30483,"c":30497.5,"v":46.427}
{"ts":1652790180000,"o":30497.5,"h":30563,"l":30493,"c":30530,"v":267.054}
{"ts":1652790240000,"o":30530,"h":30577,"l":30530,"c":30541.5,"v":130.385}
{"ts":1652790300000,"o":30541.5,"h":30542,"l":30506.5,"c":30507,"v":81.549}
{"ts":1652790360000,"o":30507,"h":30538.5,"l":30494,"c":30494.5,"v":109.195}
{"ts":1652790420000,"o":30494.5,"h":30495,"l":30480,"c":30482,"v":54.491}
{"ts":1652790480000,"o":30482,"h":30490,"l":30482,"c":30482.5,"v":44.129}
{"ts":1652790540000,"o":30482.5,"h":30534.5,"l":30468.5,"c":30512.5,"v":88.887}
{"ts":1652790600000,"o":30512.5,"h":30557.5,"l":30476.5,"c":30477.5,"v":174.55}
{"ts":1652790660000,"o":30477.5,"h":30483.5,"l":30451.5,"c":30451.5,"v":159.284}
{"ts":1652790720000,"o":30451.5,"h":30457.5,"l":30440,"c":30451.5,"v":106.703}
{"ts":1652790780000,"o":30451.5,"h":30474.5,"l":30450.5,"c":30471.5,"v":30.859}
{"ts":1652790840000,"o":30471.5,"h":30488,"l":30471,"c":30488,"v":49.599}
{"ts":1652790900000,"o":30488,"h":30516.5,"l":30476,"c":30516.5,"v":61.416}
{"ts":1652790960000,"o":30516.5,"h":30600,"l":30516.5,"c":30570,"v":288.369}
{"ts":1652791020000,"o":30570,"h":30627,"l":30569,"c":30602,"v":202.84}
{"ts":1652791080000,"o":30602,"h":30604.5,"l":30567,"c":30594,"v":109.581}
{"ts":1652791140000,"o":30594,"h":30594,"l":30562.5,"c":30566,"v":44.921}
{"ts":1652791200000,"o":30566,"h":30586,"l":30558,"c":30568.5,"v":76.009}
{"ts":1652791260000,"o":30568.5,"h":30568.5,"l":30515.5,"c":30530,"v":105.589}
{"ts":1652791320000,"o":30530,"h":30535.5,"l":30524,"c":30535,"v":19.663}
{"ts":1652791380000,"o":30535,"h":30554.5,"l":30534,"c":30544.5,"v":50.874}
{"ts":1652791440000,"o":30544.5,"h":30565.5,"l":30540.5,"c":30560,"v":23.024}
{"ts":1652791500000,"o":30560,"h":30608.5,"l":30560,"c":30574.5,"v":69.305}
{"ts":1652791560000,"o":30574.5,"h":30574.5,"l":30550,"c":30550,"v":22.246}
{"ts":1652791620000,"o":30550,"h":30576,"l":30546,"c":30562,"v":25.999}
{"ts":1652791680000,"o":30562,"h":30607,"l":30562,"c":30581.5,"v":49.932}
{"ts":1652791740000,"o":30581.5,"h":30581.5,"l":30558,"c":30572.5,"v":57.83}
{"ts":1652791800000,"o":30572.5,"h":30579,"l":30563.5,"c":30575,"v":23.751}
{"ts":1652791860000,"o":30575,"h":30587.5,"l":30566,"c":30582,"v":39.248}
{"ts":1652791920000,"o":30582,"h":30603.5,"l":30535,"c":30537,"v":102.052}
{"ts":1652791980000,"o":30537,"h":30537.5,"l":30507,"c":30509.5,"v":75.237}
{"ts":1652792040000,"o":30509.5,"h":30510,"l":30492.5,"c":30499,"v":100.131}
{"ts":1652792100000,"o":30499,"h":30507.5,"l":30491,"c":30497,"v":59.235}
{"ts":1652792160000,"o":30497,"h":30507.5,"l":30483,"c":30507.5,"v":90.351}
{"ts":1652792220000,"o":30507.5,"h":30534.5,"l":30507.5,"c":30534.5,"v":38.454}
{"ts":1652792280000,"o":30534.5,"h":30557,"l":30523.5,"c":30551.5,"v":26.649}
{"ts":1652792340000,"o":30551.5,"h":30605.5,"l":30541.5,"c":30575.5,"v":201.862}
{"ts":1652792400000,"o":30575.5,"h":30589.5,"l":30553.5,"c":30553.5,"v":49.979}
{"ts":1652792460000,"o":30553.5,"h":30554,"l":30546,"c":30546,"v":35.126}
{"ts":1652792520000,"o":30546,"h":30546,"l":30530,"c":30530,"v":27.87}
{"ts":1652792580000,"o":30530,"h":30545,"l":30523.5,"c":30544.5,"v":38.003}
{"ts":1652792640000,"o":30544.5,"h":30549.5,"l":30516,"c":30549.5,"v":44.205}
{"ts":1652792700000,"o":30549.5,"h":30549.5,"l":30524.5,"c":30525,"v":26.072}
{"ts":1652792760000,"o":30525,"h":30525,"l":30500.5,"c":30510.5,"v":42.586}
{"ts":1652792820000,"o":30510.5,"h":30510.5,"l":30500,"c":30500,"v":16.836}
{"ts":1652792880000,"o":30500,"h":30500.5,"l":30500,"c":30500,"v":25.045}
{"ts":1652792940000,"o":30500,"h":30500.5,"l":30488,"c":30496.5,"v":41.597}
{"ts":1652793000000,"o":30496.5,"h":30524.5,"l":30495.5,"c":30524,"v":47.93}
{"ts":1652793060000,"o":30524,"h":30524,"l":30515,"c":30515.5,"v":13.896}
{"ts":1652793120000,"o":30515.5,"h":30515.5,"l":30479,"c":30479,"v":37.854}
{"ts":1652793180000,"o":30479,"h":30504,"l":30479,"c":30495,"v":25.774}
{"ts":1652793240000,"o":30495,"h":30495.5,"l":30481.5,"c":30487,"v":17.595}
{"ts":1652793300000,"o":30487,"h":30507.5,"l":30463,"c":30507.5,"v":50.982}
{"ts":1652793360000,"o":30507.5,"h":30514,"l":30479,"c":30492.5,"v":42.968}
{"ts":1652793420000,"o":30492.5,"h":30492.5,"l":30480,"c":30489,"v":24.728}
{"ts":1652793480000,"o":30489,"h":30510,"l":30455,"c":30502,"v":197.701}
{"ts":1652793540000,"o":30502,"h":30502.5,"l":30455,"c":30455,"v":65.376}
{"ts":1652793600000,"o":30455,"h":30455.5,"l":30413,"c":30425.5,"v":103.2}
{"ts":1652793660000,"o":30425.5,"h":30470.5,"l":30413.5,"c":30456,"v":84.313}
{"ts":1652793720000,"o":30456,"h":30456.5,"l":30430,"c":30439.5,"v":31.795}
{"ts":1652793780000,"o":30439.5,"h":30447.5,"l":30439.5,"c":30447,"v":19.03}
{"ts":1652793840000,"o":30447,"h":30477,"l":30447,"c":30466,"v":26.296}
{"ts":1652793900000,"o":30466,"h":30472.5,"l":30438,"c":30472,"v":46.933}
{"ts":1652793960000,"o":30472,"h":30488,"l":30472,"c":30488,"v":33.415}
{"ts":1652794020000,"o":30488,"h":30516,"l":30477,"c":30510,"v":53.494}
{"ts":1652794080000,"o":30510,"h":30515,"l":30503.5,"c":30515,"v":33.923}
{"ts":1652794140000,"o":30515,"h":30515,"l":30500.5,"c":30512,"v":25.008}
{"ts":1652794200000,"o":30512,"h":30597,"l":30498.5,"c":30498.5,"v":304.244}
{"ts":1652794260000,"o":30498.5,"h":30505.5,"l":30327.5,"c":30454.5,"v":726.747}
{"ts":1652794320000,"o":30454.5,"h":30588.5,"l":30454.5,"c":30540,"v":419.001}
{"ts":1652794380000,"o":30540,"h":30625,"l":30540,"c":30614.5,"v":336.562}
{"ts":1652794440000,"o":30614.5,"h":30614.5,"l":30570.5,"c":30590,"v":127.387}
{"ts":1652794500000,"o":30590,"h":30625,"l":30576,"c":30584.5,"v":261.081}
{"ts":1652794560000,"o":30584.5,"h":30600,"l":30550.5,"c":30594.5,"v":152.086}
{"ts":1652794620000,"o":30594.5,"h":30608,"l":30560.5,"c":30584.5,"v":138.359}
{"ts":1652794680000,"o":30584.5,"h":30599.5,"l":30564,"c":30599.5,"v":48.114}
{"ts":1652794740000,"o":30599.5,"h":30692,"l":30599,"c":30649,"v":479.897}
{"ts":1652794800000,"o":30649,"h":30681,"l":30630.5,"c":30640.5,"v":173.005}
{"ts":1652794860000,"o":30640.5,"h":30674,"l":30630,"c":30655,"v":98.613}
{"ts":1652794920000,"o":30655,"h":30692.5,"l":30655,"c":30692.5,"v":104.57}
{"ts":1652794980000,"o":30692.5,"h":30741,"l":30688,"c":30717,"v":255.811}
{"ts":1652795040000,"o":30717,"h":30725,"l":30675.5,"c":30703,"v":199.584}
{"ts":1652795100000,"o":30703,"h":30729,"l":30663.5,"c":30679.5,"v":135.16}
{"ts":1652795160000,"o":30679.5,"h":30680,"l":30633.5,"c":30639.5,"v":94.992}
{"ts":1652795220000,"o":30639.5,"h":30658,"l":30604,"c":30604,"v":112.07}
{"ts":1652795280000,"o":30604,"h":30647.5,"l":30590,"c":30624.5,"v":157.024}
{"ts":1652795340000,"o":30624.5,"h":30633.5,"l":30577,"c":30591.5,"v":105.415}
{"ts":1652795400000,"o":30591.5,"h":30620,"l":30589.5,"c":30619,"v":47.543}
{"ts":1652795460000,"o":30619,"h":30650,"l":30610,"c":30634.5,"v":70.586}
{"ts":1652795520000,"o":30634.5,"h":30634.5,"l":30552,"c":30582.5,"v":116.127}
{"ts":1652795580000,"o":30582.5,"h":30583,"l":30568,"c":30568.5,"v":40.037}
{"ts":1652795640000,"o":30568.5,"h":30585,"l":30533,"c":30538.5,"v":168.329}
{"ts":1652795700000,"o":30538.5,"h":30571.5,"l":30519,"c":30556.5,"v":111.301}
{"ts":1652795760000,"o":30556.5,"h":30580.5,"l":30556,"c":30575,"v":53.961}
{"ts":1652795820000,"o":30575,"h":30575.5,"l":30530,"c":30540,"v":67.231}
{"ts":1652795880000,"o":30540,"h":30540,"l":30500,"c":30500,"v":98.063}
{"ts":1652795940000,"o":30500,"h":30514,"l":30471,"c":30500.5,"v":163.31}
{"ts":1652796000000,"o":30500.5,"h":30504,"l":30485,"c":30492.5,"v":114.449}
{"ts":1652796060000,"o":30492.5,"h":30520,"l":30485.5,"c":30485.5,"v":143.061}
{"ts":1652796120000,"o":30485.5,"h":30492.5,"l":30445.5,"c":30492.5,"v":228.833}
{"ts":1652796180000,"o":30492.5,"h":30512.5,"l":30475.5,"c":30475.5,"v":96.38}
{"ts":1652796240000,"o":30475.5,"h":30531.5,"l":30475.5,"c":30531.5,"v":85.092}
{"ts":1652796300000,"o":30531.5,"h":30541,"l":30514.5,"c":30532.5,"v":142.894}
{"ts":1652796360000,"o":30532.5,"h":30539,"l":30500,"c":30500,"v":53.95}
{"ts":1652796420000,"o":30500,"h":30500,"l":30418,"c":30437.5,"v":306.733}
{"ts":1652796480000,"o":30437.5,"h":30442.5,"l":30420,"c":30429,"v":83.179}
{"ts":1652796540000,"o":30429,"h":30447.5,"l":30388,"c":30426,"v":275.837}
{"ts":1652796600000,"o":30426,"h":30426,"l":30358.5,"c":30383.5,"v":251.004}
{"ts":1652796660000,"o":30383.5,"h":30386,"l":30311.5,"c":30316,"v":450.362}
{"ts":1652796720000,"o":30316,"h":30348.5,"l":30316,"c":30348,"v":187.048}
{"ts":1652796780000,"o":30348,"h":30372,"l":30340,"c":30342.5,"v":88.888}
{"ts":1652796840000,"o":30342.5,"h":30378.5,"l":30342,"c":30376.5,"v":91.627}
{"ts":1652796900000,"o":30376.5,"h":30396,"l":30357.5,"c":30358,"v":89.795}
{"ts":1652796960000,"o":30358,"h":30390.5,"l":30357.5,"c":30377,"v":55.944}
{"ts":1652797020000,"o":30377,"h":30406,"l":30370,"c":30400.5,"v":73.823}
{"ts":1652797080000,"o":30400.5,"h":30400.5,"l":30385,"c":30385,"v":26.835}
{"ts":1652797140000,"o":30385,"h":30419,"l":30385,"c":30411,"v":59.005}
{"ts":1652797200000,"o":30411,"h":30429.5,"l":30411,"c":30412,"v":145.122}
{"ts":1652797260000,"o":30412,"h":30434,"l":30401,"c":30434,"v":84.568}
{"ts":1652797320000,"o":30434,"h":30434,"l":30403.5,"c":30407,"v":57.551}
{"ts":1652797380000,"o":30407,"h":30424.5,"l":30406,"c":30412,"v":33.613}
{"ts":1652797440000,"o":30412,"h":30426,"l":30411.5,"c":30426,"v":12.069}
{"ts":1652797500000,"o":30426,"h":30443.5,"l":30426,"c":30439.5,"v":44.526}
{"ts":1652797560000,"o":30439.5,"h":30442,"l":30406.5,"c":30406.5,"v":51.695}
{"ts":1652797620000,"o":30406.5,"h":30409,"l":30311.5,"c":30359,"v":316.391}
{"ts":1652797680000,"o":30359,"h":30364.5,"l":30335,"c":30335.5,"v":57.981}
{"ts":1652797740000,"o":30335.5,"h":30335.5,"l":30312,"c":30312,"v":105.703}
{"ts":1652797800000,"o":30312,"h":30333,"l":30266.5,"c":30288.5,"v":378.961}
{"ts":1652797860000,"o":30288.5,"h":30300,"l":30193.5,"c":30201,"v":707.24}
{"ts":1652797920000,"o":30201,"h":30244.5,"l":30200.5,"c":30234.5,"v":219.468}
{"ts":1652797980000,"o":30234.5,"h":30252.5,"l":30221.5,"c":30221.5,"v":249.481}
{"ts":1652798040000,"o":30221.5,"h":30240.5,"l":30197,"c":30197.5,"v":111.545}
{"ts":1652798100000,"o":30197.5,"h":30200,"l":30151,"c":30196.5,"v":342.504}
{"ts":1652798160000,"o":30196.5,"h":30201,"l":30150,"c":30162.5,"v":160.455}
{"ts":1652798220000,"o":30162.5,"h":30194,"l":30151.5,"c":30191.5,"v":178.927}
{"ts":1652798280000,"o":30191.5,"h":30199,"l":30142,"c":30166.5,"v":172.06}
{"ts":1652798340000,"o":30166.5,"h":30174.5,"l":30132.5,"c":30132.5,"v":111.181}
{"ts":1652798400000,"o":30132.5,"h":30168,"l":30130,"c":30165.5,"v":102.485}
{"ts":1652798460000,"o":30165.5,"h":30166,"l":30080.5,"c":30090,"v":290.307}
{"ts":1652798520000,"o":30090,"h":30110,"l":30035,"c":30057.5,"v":395.263}
{"ts":1652798580000,"o":30057.5,"h":30064.5,"l":29935,"c":29971,"v":599.71}
{"ts":1652798640000,"o":29971,"h":30019,"l":29898,"c":29927.5,"v":522.832}
{"ts":1652798700000,"o":29927.5,"h":29987,"l":29924,"c":29971.5,"v":375.92}
{"ts":1652798760000,"o":29971.5,"h":30013.5,"l":29967,"c":29976,"v":193.115}
{"ts":1652798820000,"o":29976,"h":30021.5,"l":29975.5,"c":30021,"v":183.592}
{"ts":1652798880000,"o":30021,"h":30041,"l":29987.5,"c":29997,"v":230.163}
{"ts":1652798940000,"o":29997,"h":30004.5,"l":29977.5,"c":29981,"v":95.422}
{"ts":1652799000000,"o":29981,"h":29996.5,"l":29969.5,"c":29986,"v":164.654}
{"ts":1652799060000,"o":29986,"h":30023,"l":29981,"c":30023,"v":162.303}
{"ts":1652799120000,"o":30023,"h":30091.5,"l":30023,"c":30060.5,"v":306.966}
{"ts":1652799180000,"o":30060.5,"h":30061,"l":29995.5,"c":30000,"v":113.469}
{"ts":1652799240000,"o":30000,"h":30040,"l":29999.5,"c":30039.5,"v":101.353}
{"ts":1652799300000,"o":30039.5,"h":30087,"l":30039.5,"c":30072,"v":120.194}
{"ts":1652799360000,"o":30072,"h":30104,"l":30066.5,"c":30103.5,"v":193.971}
{"ts":1652799420000,"o":30103.5,"h":30104,"l":30039.5,"c":30046.5,"v":127.03}
{"ts":1652799480000,"o":30046.5,"h":30050,"l":30030,"c":30050,"v":62.07}
{"ts":1652799540000,"o":30050,"h":30075.5,"l":30041,"c":30060,"v":55.933}
{"ts":1652799600000,"o":30060,"h":30063.5,"l":30041,"c":30043.5,"v":82.505}
{"ts":1652799660000,"o":30043.5,"h":30083,"l":30040,"c":30082.5,"v":67.977}
{"ts":1652799720000,"o":30082.5,"h":30084.5,"l":30060,"c":30075.5,"v":120.445}
{"ts":1652799780000,"o":30075.5,"h":30075.5,"l":30021.5,"c":30021.5,"v":96.832}
{"ts":1652799840000,"o":30021.5,"h":30050,"l":30018.5,"c":30041.5,"v":54.216}
{"ts":1652799900000,"o":30041.5,"h":30076.5,"l":30041.5,"c":30076.5,"v":110.213}
{"ts":1652799960000,"o":30076.5,"h":30108,"l":30076,"c":30098,"v":106.514}
{"ts":1652800020000,"o":30098,"h":30100,"l":30063,"c":30100,"v":62.949}
{"ts":1652800080000,"o":30100,"h":30100,"l":30070.5,"c":30082,"v":78.394}
{"ts":1652800140000,"o":30082,"h":30101.5,"l":30082,"c":30101.5,"v":46.808}
{"ts":1652800200000,"o":30101.5,"h":30110,"l":30090,"c":30090,"v":88.487}
{"ts":1652800260000,"o":30090,"h":30092.5,"l":30076.5,"c":30087,"v":34.381}
{"ts":1652800320000,"o":30087,"h":30117,"l":30086.5,"c":30109.5,"v":58.3}
{"ts":1652800380000,"o":30109.5,"h":30113.5,"l":30080,"c":30080,"v":37.825}
{"ts":1652800440000,"o":30080,"h":30106,"l":30065,"c":30105.5,"v":55.184}
{"ts":1652800500000,"o":30105.5,"h":30110,"l":30055.5,"c":30055.5,"v":61.474}
{"ts":1652800560000,"o":30055.5,"h":30073.5,"l":29992,"c":30011,"v":271.991}
{"ts":1652800620000,"o":30011,"h":30017,"l":29963,"c":29983.5,"v":186.051}
{"ts":1652800680000,"o":29983.5,"h":30056.5,"l":29968,"c":30050,"v":165.57}
{"ts":1652800740000,"o":30050,"h":30087,"l":30019.5,"c":30086.5,"v":82.026}
{"ts":1652800800000,"o":30086.5,"h":30086.5,"l":30047.5,"c":30074,"v":36.755}
{"ts":1652800860000,"o":30074,"h":30074,"l":30057.5,"c":30066,"v":39.765}
{"ts":1652800920000,"o":30066,"h":30069,"l":30020,"c":30020,"v":46.917}
{"ts":1652800980000,"o":30020,"h":30061,"l":30020,"c":30060.5,"v":80.88}
{"ts":1652801040000,"o":30060.5,"h":30067.5,"l":30022,"c":30029.5,"v":67.531}
{"ts":1652801100000,"o":30029.5,"h":30030.5,"l":29994.5,"c":30002,"v":193.965}
{"ts":1652801160000,"o":30002,"h":30002.5,"l":29948,"c":29973.5,"v":293.304}
{"ts":1652801220000,"o":29973.5,"h":30025,"l":29973,"c":30011.5,"v":81.525}
{"ts":1652801280000,"o":30011.5,"h":30011.5,"l":29987.5,"c":30002,"v":62.63}
{"ts":1652801340000,"o":30002,"h":30015.5,"l":29980,"c":29980.5,"v":44.939}
{"ts":1652801400000,"o":29980.5,"h":30020,"l":29976,"c":30019.5,"v":55.116}
{"ts":1652801460000,"o":30019.5,"h":30057,"l":30019.5,"c":30035.5,"v":134.122}
{"ts":1652801520000,"o":30035.5,"h":30049,"l":30023.5,"c":30049,"v":51.46}
{"ts":1652801580000,"o":30049,"h":30094.5,"l":30049,"c":30090,"v":101.725}
{"ts":1652801640000,"o":30090,"h":30169,"l":30090,"c":30169,"v":362.585}
{"ts":1652801700000,"o":30169,"h":30233,"l":30167,"c":30200.5,"v":456.86}
{"ts":1652801760000,"o":30200.5,"h":30219,"l":30172.5,"c":30206.5,"v":235.161}
{"ts":1652801820000,"o":30206.5,"h":30206.5,"l":30151,"c":30176.5,"v":185.023}
{"ts":1652801880000,"o":30176.5,"h":30199.5,"l":30115.5,"c":30126,"v":268.854}
{"ts":1652801940000,"o":30126,"h":30157,"l":30125.5,"c":30142.5,"v":86.885}
{"ts":1652802000000,"o":30142.5,"h":30153,"l":30100,"c":30100,"v":132.839}
{"ts":1652802060000,"o":30100,"h":30126,"l":30094.5,"c":30114.5,"v":130.575}
{"ts":1652802120000,"o":30114.5,"h":30114.5,"l":30068,"c":30068.5,"v":257.225}
{"ts":1652802180000,"o":30068.5,"h":30068.5,"l":30023,"c":30046,"v":167.36}
{"ts":1652802240000,"o":30046,"h":30073.5,"l":30035.5,"c":30051,"v":70.885}
{"ts":1652802300000,"o":30051,"h":30095,"l":30047.5,"c":30082.5,"v":114.365}
{"ts":1652802360000,"o":30082.5,"h":30110.5,"l":30082,"c":30110.5,"v":79.082}
{"ts":1652802420000,"o":30110.5,"h":30111.5,"l":30075,"c":30108,"v":42.007}
{"ts":1652802480000,"o":30108,"h":30150,"l":30101,"c":30150,"v":100.439}
{"ts":1652802540000,"o":30150,"h":30157,"l":30134.5,"c":30136.5,"v":104.692}
{"ts":1652802600000,"o":30136.5,"h":30144.5,"l":30091,"c":30091,"v":52.801}
{"ts":1652802660000,"o":30091,"h":30129.5,"l":30091,"c":30129.5,"v":54.276}
{"ts":1652802720000,"o":30129.5,"h":30140,"l":30129,"c":30140,"v":20.689}
{"ts":1652802780000,"o":30140,"h":30140,"l":30107.5,"c":30110,"v":28.865}
{"ts":1652802840000,"o":30110,"h":30123.5,"l":30109.5,"c":30113,"v":23.39}
{"ts":1652802900000,"o":30113,"h":30119,"l":30079,"c":30119,"v":77.59}
{"ts":1652802960000,"o":30119,"h":30119,"l":30091.5,"c":30092,"v":18.985}
{"ts":1652803020000,"o":30092,"h":30114.5,"l":30089.5,"c":30114,"v":80.464}
{"ts":1652803080000,"o":30114,"h":30148.5,"l":30114,"c":30136,"v":83.555}
{"ts":1652803140000,"o":30136,"h":30140.5,"l":30136,"c":30140,"v":19.909}
{"ts":1652803200000,"o":30140,"h":30161,"l":30136,"c":30159,"v":87.305}
{"ts":1652803260000,"o":30159,"h":30179.5,"l":30147.5,"c":30167,"v":111.435}
{"ts":1652803320000,"o":30167,"h":30167.5,"l":30120,"c":30138,"v":64.04}
{"ts":1652803380000,"o":30138,"h":30142,"l":30117,"c":30117.5,"v":23.725}
{"ts":1652803440000,"o":30117.5,"h":30177,"l":30103.5,"c":30161,"v":83.026}
{"ts":1652803500000,"o":30161,"h":30161.5,"l":30120,"c":30120.5,"v":34.773}
{"ts":1652803560000,"o":30120.5,"h":30132,"l":30090,"c":30090,"v":92.218}
{"ts":1652803620000,"o":30090,"h":30090.5,"l":30062,"c":30065,"v":140.035}
{"ts":1652803680000,"o":30065,"h":30093,"l":30024,"c":30093,"v":236.931}
{"ts":1652803740000,"o":30093,"h":30099.5,"l":30024,"c":30042,"v":160.537}
{"ts":1652803800000,"o":30042,"h":30049,"l":30000,"c":30029.5,"v":230.113}
{"ts":1652803860000,"o":30029.5,"h":30046.5,"l":30023,"c":30025,"v":101.435}
{"ts":1652803920000,"o":30025,"h":30025.5,"l":29956.5,"c":29982.5,"v":297.175}
{"ts":1652803980000,"o":29982.5,"h":30026.5,"l":29982.5,"c":30004.5,"v":159.393}
{"ts":1652804040000,"o":30004.5,"h":30015,"l":30000,"c":30006.5,"v":44.282}
{"ts":1652804100000,"o":30006.5,"h":30039,"l":29994,"c":30000.5,"v":87.673}
{"ts":1652804160000,"o":30000.5,"h":30009.5,"l":29988.5,"c":30000,"v":59.507}
{"ts":1652804220000,"o":30000,"h":30060.5,"l":30000,"c":30041.5,"v":133.086}
{"ts":1652804280000,"o":30041.5,"h":30057.5,"l":30031.5,"c":30048.5,"v":36.654}
{"ts":1652804340000,"o":30048.5,"h":30048.5,"l":30015,"c":30015,"v":21.03}
{"ts":1652804400000,"o":30015,"h":30025.5,"l":29981.5,"c":30001.5,"v":98.076}
{"ts":1652804460000,"o":30001.5,"h":30002,"l":29941,"c":29959.5,"v":265.636}
{"ts":1652804520000,"o":29959.5,"h":29966,"l":29835,"c":29880.5,"v":770.121}
{"ts":1652804580000,"o":29880.5,"h":29939,"l":29880.5,"c":29923.5,"v":266.225}
{"ts":1652804640000,"o":29923.5,"h":29960.5,"l":29923.5,"c":29939,"v":81.112}
{"ts":1652804700000,"o":29939,"h":29997,"l":29909.5,"c":29980.5,"v":83.816}
{"ts":1652804760000,"o":29980.5,"h":30025.5,"l":29980.5,"c":30023.5,"v":123.356}
{"ts":1652804820000,"o":30023.5,"h":30039,"l":29997.5,"c":30003,"v":66.241}
{"ts":1652804880000,"o":30003,"h":30024,"l":29975,"c":29989.5,"v":139.277}
{"ts":1652804940000,"o":29989.5,"h":30010,"l":29989.5,"c":30009.5,"v":51.363}
{"ts":1652805000000,"o":30009.5,"h":30025,"l":29980,"c":30022.5,"v":62.495}
{"ts":1652805060000,"o":30022.5,"h":30046.5,"l":30022,"c":30027,"v":67.119}
{"ts":1652805120000,"o":30027,"h":30040,"l":30018,"c":30024.5,"v":38.593}
{"ts":1652805180000,"o":30024.5,"h":30035.5,"l":30009,"c":30035,"v":46.563}
{"ts":1652805240000,"o":30035,"h":30085,"l":30035,"c":30085,"v":179.99}
{"ts":1652805300000,"o":30085,"h":30102.5,"l":30056,"c":30102.5,"v":119.145}
{"ts":1652805360000,"o":30102.5,"h":30121.5,"l":30081,"c":30081.5,"v":134.238}
{"ts":1652805420000,"o":30081.5,"h":30095.5,"l":30077.5,"c":30084,"v":79.036}
{"ts":1652805480000,"o":30084,"h":30084.5,"l":30059.5,"c":30072,"v":43.045}
{"ts":1652805540000,"o":30072,"h":30072.5,"l":30032,"c":30049.5,"v":61.966}
{"ts":1652805600000,"o":30049.5,"h":30052,"l":30020.5,"c":30035.5,"v":64.645}
{"ts":1652805660000,"o":30035.5,"h":30075.5,"l":30035,"c":30063.5,"v":51.969}
{"ts":1652805720000,"o":30063.5,"h":30089,"l":30063.5,"c":30070.5,"v":25.203}
{"ts":1652805780000,"o":30070.5,"h":30096.5,"l":30070,"c":30096,"v":58.169}
{"ts":1652805840000,"o":30096,"h":30119.5,"l":30080,"c":30084.5,"v":93.447}
{"ts":1652805900000,"o":30084.5,"h":30095.5,"l":30084.5,"c":30087,"v":21.199}
{"ts":1652805960000,"o":30087,"h":30170,"l":30087,"c":30163.5,"v":200.028}
{"ts":1652806020000,"o":30163.5,"h":30163.5,"l":30140.5,"c":30143.5,"v":57.47}
{"ts":1652806080000,"o":30143.5,"h":30148.5,"l":30127,"c":30128,"v":59.331}
{"ts":1652806140000,"o":30128,"h":30155,"l":30128,"c":30142,"v":18.756}
{"ts":1652806200000,"o":30142,"h":30165,"l":30142,"c":30150,"v":70.319}
{"ts":1652806260000,"o":30150,"h":30150.5,"l":30130,"c":30139.5,"v":22.535}
{"ts":1652806320000,"o":30139.5,"h":30161.5,"l":30139,"c":30156.5,"v":47.063}
{"ts":1652806380000,"o":30156.5,"h":30179.5,"l":30156,"c":30175.5,"v":85.181}
{"ts":1652806440000,"o":30175.5,"h":30180,"l":30171.5,"c":30171.5,"v":58.573}
{"ts":1652806500000,"o":30171.5,"h":30176.5,"l":30153.5,"c":30167,"v":73.222}
{"ts":1652806560000,"o":30167,"h":30204,"l":30160,"c":30160,"v":132.768}
{"ts":1652806620000,"o":30160,"h":30160.5,"l":30119,"c":30141.5,"v":58.109}
{"ts":1652806680000,"o":30141.5,"h":30160,"l":30141,"c":30142.5,"v":37.066}
{"ts":1652806740000,"o":30142.5,"h":30142.5,"l":30121.5,"c":30121.5,"v":58.905}
{"ts":1652806800000,"o":30121.5,"h":30136,"l":30103.5,"c":30128,"v":73.817}
{"ts":1652806860000,"o":30128,"h":30128.5,"l":30107.5,"c":30107.5,"v":16.497}
{"ts":1652806920000,"o":30107.5,"h":30112,"l":30086,"c":30096,"v":236.683}
{"ts":1652806980000,"o":30096,"h":30140,"l":30095.5,"c":30138,"v":48.092}
{"ts":1652807040000,"o":30138,"h":30162.5,"l":30137.5,"c":30162,"v":53.655}
{"ts":1652807100000,"o":30162,"h":30168.5,"l":30146.5,"c":30168,"v":24.009}
{"ts":1652807160000,"o":30168,"h":30187.5,"l":30168,"c":30172,"v":125.99}
{"ts":1652807220000,"o":30172,"h":30199,"l":30171.5,"c":30182,"v":73.669}
{"ts":1652807280000,"o":30182,"h":30200,"l":30182,"c":30200,"v":50.027}
{"ts":1652807340000,"o":30200,"h":30213.5,"l":30171.5,"c":30180.5,"v":87.335}
{"ts":1652807400000,"o":30180.5,"h":30187,"l":30180.5,"c":30187,"v":9.122}
{"ts":1652807460000,"o":30187,"h":30192.5,"l":30186.5,"c":30192.5,"v":11.247}
{"ts":1652807520000,"o":30192.5,"h":30196.5,"l":30189,"c":30189.5,"v":41.522}
{"ts":1652807580000,"o":30189.5,"h":30221,"l":30189,"c":30221,"v":41.089}
{"ts":1652807640000,"o":30221,"h":30248.5,"l":30166,"c":30166.5,"v":136.507}
{"ts":1652807700000,"o":30166.5,"h":30207,"l":30166,"c":30186.5,"v":42.663}
{"ts":1652807760000,"o":30186.5,"h":30195,"l":30176.5,"c":30179,"v":23.731}
{"ts":1652807820000,"o":30179,"h":30197,"l":30178.5,"c":30197,"v":19.941}
{"ts":1652807880000,"o":30197,"h":30197,"l":30188.5,"c":30195,"v":19.786}
{"ts":1652807940000,"o":30195,"h":30195,"l":30183.5,"c":30188.5,"v":9.898}
{"ts":1652808000000,"o":30188.5,"h":30211,"l":30183,"c":30206,"v":47.549}
{"ts":1652808060000,"o":30206,"h":30235,"l":30196,"c":30218.5,"v":49.143}
{"ts":1652808120000,"o":30218.5,"h":30219,"l":30204.5,"c":30204.5,"v":21.505}
{"ts":1652808180000,"o":30204.5,"h":30205,"l":30169,"c":30174,"v":171.853}
{"ts":1652808240000,"o":30174,"h":30201,"l":30174,"c":30186,"v":40.507}
{"ts":1652808300000,"o":30186,"h":30186,"l":30142,"c":30142,"v":73.272}
{"ts":1652808360000,"o":30142,"h":30170,"l":30142,"c":30168.5,"v":40.459}
{"ts":1652808420000,"o":30168.5,"h":30180,"l":30160,"c":30180,"v":31.229}
{"ts":1652808480000,"o":30180,"h":30180,"l":30160.5,"c":30165,"v":26.217}
{"ts":1652808540000,"o":30165,"h":30175,"l":30146,"c":30146,"v":61.241}
{"ts":1652808600000,"o":30146,"h":30162.5,"l":30121,"c":30162.5,"v":62.262}
{"ts":1652808660000,"o":30162.5,"h":30192.5,"l":30162.5,"c":30176,"v":33.51}
{"ts":1652808720000,"o":30176,"h":30179,"l":30145,"c":30150.5,"v":15.243}
{"ts":1652808780000,"o":30150.5,"h":30180,"l":30150,"c":30179.5,"v":21.719}
{"ts":1652808840000,"o":30179.5,"h":30197,"l":30179.5,"c":30197,"v":54.3}
{"ts":1652808900000,"o":30197,"h":30230.5,"l":30187.5,"c":30221.5,"v":133.743}
{"ts":1652808960000,"o":30221.5,"h":30222,"l":30150,"c":30150.5,"v":83.73}
{"ts":1652809020000,"o":30150.5,"h":30172.5,"l":30150,"c":30161,"v":80.658}
{"ts":1652809080000,"o":30161,"h":30169.5,"l":30143.5,"c":30164,"v":39.234}
{"ts":1652809140000,"o":30164,"h":30172,"l":30147.5,"c":30147.5,"v":17.913}
{"ts":1652809200000,"o":30147.5,"h":30162,"l":30131.5,"c":30161.5,"v":90.255}
{"ts":1652809260000,"o":30161.5,"h":30175,"l":30135,"c":30135,"v":31.158}
{"ts":1652809320000,"o":30135,"h":30138,"l":30135,"c":30135,"v":19.139}
{"ts":1652809380000,"o":30135,"h":30140,"l":30135,"c":30140,"v":28.587}
{"ts":1652809440000,"o":30140,"h":30158,"l":30139.5,"c":30153,"v":66.72}
{"ts":1652809500000,"o":30153,"h":30153.5,"l":30134,"c":30134,"v":13.994}
{"ts":1652809560000,"o":30134,"h":30153.5,"l":30134,"c":30135.5,"v":23.474}
{"ts":1652809620000,"o":30135.5,"h":30177,"l":30135.5,"c":30176.5,"v":37.631}
{"ts":1652809680000,"o":30176.5,"h":30180,"l":30175,"c":30175.5,"v":11.422}
{"ts":1652809740000,"o":30175.5,"h":30194,"l":30170,"c":30193.5,"v":24.837}
{"ts":1652809800000,"o":30193.5,"h":30193.5,"l":30177,"c":30177.5,"v":41.646}
{"ts":1652809860000,"o":30177.5,"h":30194,"l":30174,"c":30184.5,"v":28.059}
{"ts":1652809920000,"o":30184.5,"h":30188.5,"l":30174.5,"c":30174.5,"v":11.22}
{"ts":1652809980000,"o":30174.5,"h":30190,"l":30174.5,"c":30188,"v":18.366}
{"ts":1652810040000,"o":30188,"h":30188,"l":30180,"c":30180.5,"v":8.872}
{"ts":1652810100000,"o":30180.5,"h":30193.5,"l":30145.5,"c":30174.5,"v":137.665}
{"ts":1652810160000,"o":30174.5,"h":30187.5,"l":30102.5,"c":30142.5,"v":266.839}
{"ts":1652810220000,"o":30142.5,"h":30156.5,"l":30130,"c":30156.5,"v":32.031}
{"ts":1652810280000,"o":30156.5,"h":30158.5,"l":30138.5,"c":30138.5,"v":20.498}
{"ts":1652810340000,"o":30138.5,"h":30146.5,"l":30055,"c":30062,"v":207.062}
{"ts":1652810400000,"o":30062,"h":30082.5,"l":30011,"c":30017.5,"v":295.533}
{"ts":1652810460000,"o":30017.5,"h":30055,"l":30010,"c":30034,"v":82.251}
{"ts":1652810520000,"o":30034,"h":30037,"l":29978,"c":29990,"v":166.764}
{"ts":1652810580000,"o":29990,"h":30030,"l":29990,"c":30019.5,"v":88.337}
{"ts":1652810640000,"o":30019.5,"h":30019.5,"l":29913.5,"c":29955,"v":410.384}
{"ts":1652810700000,"o":29955,"h":30009.5,"l":29955,"c":29991.5,"v":201.255}
{"ts":1652810760000,"o":29991.5,"h":29995.5,"l":29963,"c":29986.5,"v":106.395}
{"ts":1652810820000,"o":29986.5,"h":30020,"l":29986,"c":30018.5,"v":84.082}
{"ts":1652810880000,"o":30018.5,"h":30234.5,"l":30016.5,"c":30201,"v":684.209}
{"ts":1652810940000,"o":30201,"h":30227,"l":30158,"c":30218,"v":407.867}
{"ts":1652811000000,"o":30218,"h":30218,"l":30122.5,"c":30129,"v":286.98}
{"ts":1652811060000,"o":30129,"h":30173.5,"l":30039,"c":30046,"v":230.636}
{"ts":1652811120000,"o":30046,"h":30082,"l":30032.5,"c":30038,"v":170.249}
{"ts":1652811180000,"o":30038,"h":30048.5,"l":29836,"c":29881,"v":1020.339}
{"ts":1652811240000,"o":29881,"h":29913,"l":29805,"c":29908.5,"v":485.648}
{"ts":1652811300000,"o":29908.5,"h":29913,"l":29817,"c":29827,"v":189.594}
{"ts":1652811360000,"o":29827,"h":29870.5,"l":29820,"c":29849.5,"v":119.774}
{"ts":1652811420000,"o":29849.5,"h":29850,"l":29640,"c":29655.5,"v":1488.44}
{"ts":1652811480000,"o":29655.5,"h":29660,"l":29536,"c":29539.5,"v":946.83}
{"ts":1652811540000,"o":29539.5,"h":29603.5,"l":29536,"c":29598,"v":445.311}
{"ts":1652811600000,"o":29598,"h":29598.5,"l":29513.5,"c":29579.5,"v":346.609}
{"ts":1652811660000,"o":29579.5,"h":29579.5,"l":29484,"c":29489.5,"v":344.953}
{"ts":1652811720000,"o":29489.5,"h":29516,"l":29400,"c":29475,"v":689.228}
{"ts":1652811780000,"o":29475,"h":29541,"l":29471.5,"c":29541,"v":256.079}
{"ts":1652811840000,"o":29541,"h":29599.5,"l":29500,"c":29589,"v":325.376}
{"ts":1652811900000,"o":29589,"h":29699.5,"l":29553.5,"c":29622.5,"v":647.407}
{"ts":1652811960000,"o":29622.5,"h":29661.5,"l":29600,"c":29657,"v":312.29}
{"ts":1652812020000,"o":29657,"h":29664,"l":29611.5,"c":29633.5,"v":149.434}
{"ts":1652812080000,"o":29633.5,"h":29649.5,"l":29614.5,"c":29614.5,"v":78.16}
{"ts":1652812140000,"o":29614.5,"h":29631.5,"l":29561,"c":29578.5,"v":121.45}
{"ts":1652812200000,"o":29578.5,"h":29650,"l":29546.5,"c":29607.5,"v":256.574}
{"ts":1652812260000,"o":29607.5,"h":29610,"l":29562.5,"c":29571.5,"v":107.932}
{"ts":1652812320000,"o":29571.5,"h":29585.5,"l":29530.5,"c":29531.5,"v":107.083}
{"ts":1652812380000,"o":29531.5,"h":29565.5,"l":29500,"c":29560.5,"v":178.134}
{"ts":1652812440000,"o":29560.5,"h":29590,"l":29552,"c":29563,"v":88.983}
{"ts":1652812500000,"o":29563,"h":29586.5,"l":29506,"c":29586,"v":77.172}
{"ts":1652812560000,"o":29586,"h":29598.5,"l":29564,"c":29598.5,"v":89.755}
{"ts":1652812620000,"o":29598.5,"h":29622.5,"l":29589,"c":29609,"v":142.574}
{"ts":1652812680000,"o":29609,"h":29641,"l":29608.5,"c":29632.5,"v":67.579}
{"ts":1652812740000,"o":29632.5,"h":29692,"l":29620,"c":29687,"v":241.921}
{"ts":1652812800000,"o":29687,"h":29808,"l":29682.5,"c":29739,"v":467.053}
{"ts":1652812860000,"o":29739,"h":29739.5,"l":29640,"c":29733,"v":333.795}
{"ts":1652812920000,"o":29733,"h":29764.5,"l":29696.5,"c":29762,"v":119.163}
{"ts":1652812980000,"o":29762,"h":29762,"l":29716.5,"c":29742.5,"v":38.76}
{"ts":1652813040000,"o":29742.5,"h":29787.5,"l":29702.5,"c":29762,"v":129.856}
{"ts":1652813100000,"o":29762,"h":29770,"l":29705,"c":29733,"v":100.116}
{"ts":1652813160000,"o":29733,"h":29733,"l":29658.5,"c":29659,"v":118.253}
{"ts":1652813220000,"o":29659,"h":29703,"l":29659,"c":29694,"v":86.097}
{"ts":1652813280000,"o":29694,"h":29744.5,"l":29675,"c":29727.5,"v":85.452}
{"ts":1652813340000,"o":29727.5,"h":29838,"l":29722,"c":29808.5,"v":368.095}
{"ts":1652813400000,"o":29808.5,"h":29869.5,"l":29733.5,"c":29757.5,"v":273.095}
{"ts":1652813460000,"o":29757.5,"h":29768.5,"l":29731.5,"c":29731.5,"v":122.884}
{"ts":1652813520000,"o":29731.5,"h":29773,"l":29731.5,"c":29765,"v":38.986}
{"ts":1652813580000,"o":29765,"h":29804,"l":29762,"c":29791,"v":51.116}
{"ts":1652813640000,"o":29791,"h":29822,"l":29780,"c":29802.5,"v":113.47}
{"ts":1652813700000,"o":29802.5,"h":29820,"l":29750,"c":29760,"v":135.078}
{"ts":1652813760000,"o":29760,"h":29784.5,"l":29747,"c":29775.5,"v":61.338}
{"ts":1652813820000,"o":29775.5,"h":29820,"l":29764.5,"c":29819.5,"v":35.174}
{"ts":1652813880000,"o":29819.5,"h":29833,"l":29800,"c":29831.5,"v":48.043}
{"ts":1652813940000,"o":29831.5,"h":29834.5,"l":29808.5,"c":29830.5,"v":38.508}
{"ts":1652814000000,"o":29830.5,"h":29832,"l":29795,"c":29795,"v":117.43}
{"ts":1652814060000,"o":29795,"h":29822.5,"l":29795,"c":29802,"v":39.503}
{"ts":1652814120000,"o":29802,"h":29890.5,"l":29802,"c":29851,"v":147.332}
{"ts":1652814180000,"o":29851,"h":29875,"l":29840,"c":29875,"v":67.397}
{"ts":1652814240000,"o":29875,"h":29940.5,"l":29865.5,"c":29940.5,"v":471.493}
{"ts":1652814300000,"o":29940.5,"h":30074,"l":29916,"c":30017.5,"v":574.35}
{"ts":1652814360000,"o":30017.5,"h":30091,"l":30017.5,"c":30068,"v":254.059}
{"ts":1652814420000,"o":30068,"h":30172.5,"l":30053,"c":30172.5,"v":424.817}
{"ts":1652814480000,"o":30172.5,"h":30326.5,"l":30124,"c":30203.5,"v":863.249}
{"ts":1652814540000,"o":30203.5,"h":30226.5,"l":30127,"c":30138,"v":446.264}
{"ts":1652814600000,"o":30138,"h":30138,"l":30045,"c":30071.5,"v":242.681}
{"ts":1652814660000,"o":30071.5,"h":30145,"l":30071,"c":30110,"v":222.824}
{"ts":1652814720000,"o":30110,"h":30169.5,"l":30105,"c":30142,"v":75.509}
{"ts":1652814780000,"o":30142,"h":30142,"l":30115.5,"c":30115.5,"v":91.181}
{"ts":1652814840000,"o":30115.5,"h":30117,"l":30075.5,"c":30080.5,"v":85.835}
{"ts":1652814900000,"o":30080.5,"h":30139,"l":30067,"c":30120.5,"v":120.846}
{"ts":1652814960000,"o":30120.5,"h":30120.5,"l":30060,"c":30088,"v":61.557}
{"ts":1652815020000,"o":30088,"h":30093.5,"l":30050.5,"c":30081.5,"v":65.288}
{"ts":1652815080000,"o":30081.5,"h":30100,"l":30064.5,"c":30065.5,"v":44.582}
{"ts":1652815140000,"o":30065.5,"h":30096,"l":30065.5,"c":30078.5,"v":47.615}
{"ts":1652815200000,"o":30078.5,"h":30156.5,"l":30078.5,"c":30146,"v":117.359}
{"ts":1652815260000,"o":30146,"h":30200,"l":30146,"c":30199.5,"v":68.435}
{"ts":1652815320000,"o":30199.5,"h":30200,"l":30145.5,"c":30179.5,"v":69.442}
{"ts":1652815380000,"o":30179.5,"h":30195,"l":30137.5,"c":30152.5,"v":69.818}
{"ts":1652815440000,"o":30152.5,"h":30189.5,"l":30152.5,"c":30174.5,"v":75.494}
{"ts":1652815500000,"o":30174.5,"h":30206.5,"l":30163.5,"c":30193.5,"v":89.391}
{"ts":1652815560000,"o":30193.5,"h":30199.5,"l":30177.5,"c":30195.5,"v":57.204}
{"ts":1652815620000,"o":30195.5,"h":30232.5,"l":30195,"c":30207.5,"v":56.648}
{"ts":1652815680000,"o":30207.5,"h":30207.5,"l":30175,"c":30183,"v":49.755}
{"ts":1652815740000,"o":30183,"h":30200,"l":30178.5,"c":30199.5,"v":49.969}
{"ts":1652815800000,"o":30199.5,"h":30230,"l":30192,"c":30214,"v":90.344}
{"ts":1652815860000,"o":30214,"h":30273,"l":30214,"c":30240.5,"v":148.627}
{"ts":1652815920000,"o":30240.5,"h":30241,"l":30201,"c":30201.5,"v":61.137}
{"ts":1652815980000,"o":30201.5,"h":30230.5,"l":30195,"c":30230.5,"v":129.461}
{"ts":1652816040000,"o":30230.5,"h":30265,"l":30217.5,"c":30245.5,"v":70.036}
{"ts":1652816100000,"o":30245.5,"h":30288.5,"l":30245.5,"c":30277.5,"v":89.548}
{"ts":1652816160000,"o":30277.5,"h":30285.5,"l":30253.5,"c":30267.5,"v":73.007}
{"ts":1652816220000,"o":30267.5,"h":30281,"l":30253,"c":30276,"v":103.082}
{"ts":1652816280000,"o":30276,"h":30276,"l":30232,"c":30242.5,"v":42.836}
{"ts":1652816340000,"o":30242.5,"h":30242.5,"l":30163,"c":30172.5,"v":105.892}
{"ts":1652816400000,"o":30172.5,"h":30203.5,"l":30135,"c":30203,"v":214.116}
{"ts":1652816460000,"o":30203,"h":30206.5,"l":30164,"c":30170,"v":67.607}
{"ts":1652816520000,"o":30170,"h":30174,"l":30151.5,"c":30169,"v":46.659}
{"ts":1652816580000,"o":30169,"h":30170,"l":30160.5,"c":30170,"v":27.657}
{"ts":1652816640000,"o":30170,"h":30170,"l":30133,"c":30144.5,"v":99.644}
{"ts":1652816700000,"o":30144.5,"h":30144.5,"l":30080.5,"c":30086.5,"v":268.491}
{"ts":1652816760000,"o":30086.5,"h":30102.5,"l":30069.5,"c":30069.5,"v":192.69}
{"ts":1652816820000,"o":30069.5,"h":30092,"l":30016.5,"c":30016.5,"v":274.085}
{"ts":1652816880000,"o":30016.5,"h":30058.5,"l":30007.5,"c":30021.5,"v":143.627}
{"ts":1652816940000,"o":30021.5,"h":30038.5,"l":30003.5,"c":30003.5,"v":156.758}
{"ts":1652817000000,"o":30003.5,"h":30038,"l":30003,"c":30024.5,"v":85.027}
{"ts":1652817060000,"o":30024.5,"h":30088.5,"l":30024.5,"c":30068,"v":90.633}
{"ts":1652817120000,"o":30068,"h":30078,"l":30043,"c":30054.5,"v":62.242}
{"ts":1652817180000,"o":30054.5,"h":30075,"l":30047,"c":30067.5,"v":44.592}
{"ts":1652817240000,"o":30067.5,"h":30073.5,"l":30051.5,"c":30068.5,"v":14.518}
{"ts":1652817300000,"o":30068.5,"h":30083,"l":30051.5,"c":30079.5,"v":56.77}
{"ts":1652817360000,"o":30079.5,"h":30139,"l":30079.5,"c":30130,"v":185.737}
{"ts":1652817420000,"o":30130,"h":30141,"l":30100.5,"c":30114,"v":47.675}
{"ts":1652817480000,"o":30114,"h":30124.5,"l":30090.5,"c":30090.5,"v":29.491}
{"ts":1652817540000,"o":30090.5,"h":30091,"l":30016.5,"c":30071,"v":113.64}
{"ts":1652817600000,"o":30071,"h":30071,"l":30042,"c":30042,"v":58.241}
{"ts":1652817660000,"o":30042,"h":30045,"l":30039,"c":30039.5,"v":26.772}
{"ts":1652817720000,"o":30039.5,"h":30088.5,"l":30039.5,"c":30063.5,"v":33.128}
{"ts":1652817780000,"o":30063.5,"h":30093.5,"l":30063.5,"c":30093.5,"v":49.262}
{"ts":1652817840000,"o":30093.5,"h":30093.5,"l":30060,"c":30060,"v":27.536}
{"ts":1652817900000,"o":30060,"h":30060.5,"l":30041,"c":30053.5,"v":43.347}
{"ts":1652817960000,"o":30053.5,"h":30078.5,"l":30045.5,"c":30078.5,"v":17.482}
{"ts":1652818020000,"o":30078.5,"h":30110,"l":30078.5,"c":30104.5,"v":43.697}
{"ts":1652818080000,"o":30104.5,"h":30105,"l":30049,"c":30049,"v":30.636}
{"ts":1652818140000,"o":30049,"h":30060,"l":30025,"c":30056,"v":51.295}
{"ts":1652818200000,"o":30056,"h":30056.5,"l":30029.5,"c":30044.5,"v":12.508}
{"ts":1652818260000,"o":30044.5,"h":30047,"l":30039.5,"c":30047,"v":17.957}
{"ts":1652818320000,"o":30047,"h":30080,"l":30046.5,"c":30061.5,"v":26.837}
{"ts":1652818380000,"o":30061.5,"h":30081.5,"l":30061.5,"c":30065.5,"v":25.941}
{"ts":1652818440000,"o":30065.5,"h":30066,"l":30043.5,"c":30050.5,"v":26.061}
{"ts":1652818500000,"o":30050.5,"h":30060.5,"l":30050,"c":30058.5,"v":15.544}
{"ts":1652818560000,"o":30058.5,"h":30064.5,"l":30052.5,"c":30064,"v":6.286}
{"ts":1652818620000,"o":30064,"h":30113,"l":30064,"c":30113,"v":31.951}
{"ts":1652818680000,"o":30113,"h":30113,"l":30076,"c":30081,"v":44.38}
{"ts":1652818740000,"o":30081,"h":30110.5,"l":30081,"c":30110.5,"v":15.476}
{"ts":1652818800000,"o":30110.5,"h":30110.5,"l":30108,"c":30108.5,"v":18.305}
{"ts":1652818860000,"o":30108.5,"h":30108.5,"l":30101,"c":30101,"v":23.971}
{"ts":1652818920000,"o":30101,"h":30149,"l":30101,"c":30137,"v":101.939}
{"ts":1652818980000,"o":30137,"h":30194.5,"l":30133,"c":30179.5,"v":152.731}
{"ts":1652819040000,"o":30179.5,"h":30183,"l":30160,"c":30177,"v":63.48}
{"ts":1652819100000,"o":30177,"h":30177,"l":30166.5,"c":30166.5,"v":29.508}
{"ts":1652819160000,"o":30166.5,"h":30183,"l":30150.5,"c":30180,"v":84.634}
{"ts":1652819220000,"o":30180,"h":30184.5,"l":30173,"c":30184.5,"v":21.078}
{"ts":1652819280000,"o":30184.5,"h":30185,"l":30139,"c":30150,"v":60.291}
{"ts":1652819340000,"o":30150,"h":30150,"l":30130,"c":30130,"v":15.359}
{"ts":1652819400000,"o":30130,"h":30140,"l":30129,"c":30129.5,"v":18.303}
{"ts":1652819460000,"o":30129.5,"h":30129.5,"l":30106,"c":30106,"v":33.527}
{"ts":1652819520000,"o":30106,"h":30155,"l":30106,"c":30154.5,"v":183.95}
{"ts":1652819580000,"o":30154.5,"h":30163,"l":30146,"c":30153.5,"v":29.054}
{"ts":1652819640000,"o":30153.5,"h":30193.5,"l":30135,"c":30135.5,"v":70.402}
{"ts":1652819700000,"o":30135.5,"h":30180,"l":30135.5,"c":30180,"v":19.177}
{"ts":1652819760000,"o":30180,"h":30190,"l":30179.5,"c":30181.5,"v":89.126}
{"ts":1652819820000,"o":30181.5,"h":30182,"l":30166.5,"c":30170,"v":12.109}
{"ts":1652819880000,"o":30170,"h":30183.5,"l":30168,"c":30168,"v":28.921}
{"ts":1652819940000,"o":30168,"h":30174,"l":30156.5,"c":30166,"v":18.566}
{"ts":1652820000000,"o":30166,"h":30166.5,"l":30156.5,"c":30163,"v":21.31}
{"ts":1652820060000,"o":30163,"h":30163.5,"l":30145.5,"c":30145.5,"v":52.482}
{"ts":1652820120000,"o":30145.5,"h":30176,"l":30145.5,"c":30176,"v":23.992}
{"ts":1652820180000,"o":30176,"h":30199,"l":30169.5,"c":30169.5,"v":58.436}
{"ts":1652820240000,"o":30169.5,"h":30188,"l":30169.5,"c":30181,"v":33.687}
{"ts":1652820300000,"o":30181,"h":30181.5,"l":30169.5,"c":30181.5,"v":9.313}
{"ts":1652820360000,"o":30181.5,"h":30194,"l":30181,"c":30194,"v":40.493}
{"ts":1652820420000,"o":30194,"h":30194,"l":30181.5,"c":30187,"v":16.809}
{"ts":1652820480000,"o":30187,"h":30187.5,"l":30175,"c":30180,"v":20.645}
{"ts":1652820540000,"o":30180,"h":30185,"l":30171,"c":30178.5,"v":8.433}
{"ts":1652820600000,"o":30178.5,"h":30179,"l":30165.5,"c":30169.5,"v":19.517}
{"ts":1652820660000,"o":30169.5,"h":30170,"l":30124.5,"c":30130.5,"v":69.27}
{"ts":1652820720000,"o":30130.5,"h":30130.5,"l":30105,"c":30128.5,"v":35.698}
{"ts":1652820780000,"o":30128.5,"h":30140.5,"l":30110,"c":30110,"v":27.069}
{"ts":1652820840000,"o":30110,"h":30118,"l":30097.5,"c":30112.5,"v":90.558}
{"ts":1652820900000,"o":30112.5,"h":30112.5,"l":30102,"c":30106.5,"v":34.091}
{"ts":1652820960000,"o":30106.5,"h":30107,"l":30088,"c":30093,"v":80.317}
{"ts":1652821020000,"o":30093,"h":30129,"l":30088.5,"c":30128.5,"v":93.424}
{"ts":1652821080000,"o":30128.5,"h":30142.5,"l":30083.5,"c":30095,"v":79.412}
{"ts":1652821140000,"o":30095,"h":30104,"l":30089.5,"c":30089.5,"v":27.59}
{"ts":1652821200000,"o":30089.5,"h":30090,"l":30052.5,"c":30071,"v":163.37}
{"ts":1652821260000,"o":30071,"h":30105.5,"l":30071,"c":30105.5,"v":18.114}
{"ts":1652821320000,"o":30105.5,"h":30153,"l":30105,"c":30153,"v":68.602}
{"ts":1652821380000,"o":30153,"h":30190,"l":30153,"c":30181,"v":69.145}
{"ts":1652821440000,"o":30181,"h":30181,"l":30140.5,"c":30175,"v":30.105}
{"ts":1652821500000,"o":30175,"h":30175,"l":30148.5,"c":30171,"v":29.282}
{"ts":1652821560000,"o":30171,"h":30175,"l":30159.5,"c":30159.5,"v":25.144}
{"ts":1652821620000,"o":30159.5,"h":30160,"l":30155,"c":30160,"v":13.153}
{"ts":1652821680000,"o":30160,"h":30169.5,"l":30159.5,"c":30165.5,"v":4.757}
{"ts":1652821740000,"o":30165.5,"h":30165.5,"l":30165,"c":30165.5,"v":3.557}
{"ts":1652821800000,"o":30165.5,"h":30165.5,"l":30165,"c":30165,"v":2.266}
{"ts":1652821860000,"o":30165,"h":30165.5,"l":30165,"c":30165,"v":21.692}
{"ts":1652821920000,"o":30165,"h":30180,"l":30165,"c":30180,"v":26.837}
{"ts":1652821980000,"o":30180,"h":30183,"l":30179.5,"c":30182.5,"v":12.101}
{"ts":1652822040000,"o":30182.5,"h":30184.5,"l":30182.5,"c":30184.5,"v":11.057}
{"ts":1652822100000,"o":30184.5,"h":30190.5,"l":30183,"c":30185,"v":19.33}
{"ts":1652822160000,"o":30185,"h":30188.5,"l":30185,"c":30188,"v":15.826}
{"ts":1652822220000,"o":30188,"h":30190.5,"l":30165,"c":30167.5,"v":22.937}
{"ts":1652822280000,"o":30167.5,"h":30172.5,"l":30165,"c":30165,"v":5.185}
{"ts":1652822340000,"o":30165,"h":30168.5,"l":30165,"c":30168.5,"v":6.793}
{"ts":1652822400000,"o":30168.5,"h":30199,"l":30168.5,"c":30199,"v":30.166}
{"ts":1652822460000,"o":30199,"h":30216.5,"l":30199,"c":30214,"v":43.778}
{"ts":1652822520000,"o":30214,"h":30215.5,"l":30208.5,"c":30208.5,"v":40.993}
{"ts":1652822580000,"o":30208.5,"h":30268.5,"l":30208,"c":30260.5,"v":94.671}
{"ts":1652822640000,"o":30260.5,"h":30262,"l":30237,"c":30238,"v":24.044}
{"ts":1652822700000,"o":30238,"h":30238,"l":30215,"c":30215,"v":46.998}
{"ts":1652822760000,"o":30215,"h":30252,"l":30215,"c":30251,"v":27.385}
{"ts":1652822820000,"o":30251,"h":30257,"l":30237.5,"c":30237.5,"v":10.196}
{"ts":1652822880000,"o":30237.5,"h":30248,"l":30237.5,"c":30248,"v":16.214}
{"ts":1652822940000,"o":30248,"h":30248,"l":30243.5,"c":30245.5,"v":8.139}
{"ts":1652823000000,"o":30245.5,"h":30270.5,"l":30245,"c":30270.5,"v":36.967}
{"ts":1652823060000,"o":30270.5,"h":30500,"l":30254,"c":30340.5,"v":827.955}
{"ts":1652823120000,"o":30340.5,"h":30342,"l":30330,"c":30333,"v":48.568}
{"ts":1652823180000,"o":30333,"h":30343.5,"l":30324.5,"c":30333,"v":54.716}
{"ts":1652823240000,"o":30333,"h":30498,"l":30332.5,"c":30446.5,"v":215.677}
{"ts":1652823300000,"o":30446.5,"h":30446.5,"l":30385,"c":30397,"v":114.071}
{"ts":1652823360000,"o":30397,"h":30397.5,"l":30395.5,"c":30397.5,"v":21.553}
{"ts":1652823420000,"o":30397.5,"h":30404,"l":30388,"c":30400,"v":41.997}
{"ts":1652823480000,"o":30400,"h":30400.5,"l":30350,"c":30350,"v":45.812}
{"ts":1652823540000,"o":30350,"h":30350.5,"l":30321.5,"c":30322,"v":42.943}
{"ts":1652823600000,"o":30322,"h":30355,"l":30321.5,"c":30342,"v":61.491}
{"ts":1652823660000,"o":30342,"h":30388.5,"l":30334,"c":30387,"v":27.796}
{"ts":1652823720000,"o":30387,"h":30440,"l":30387,"c":30402.5,"v":98.808}
{"ts":1652823780000,"o":30402.5,"h":30414,"l":30375,"c":30375,"v":38.056}
{"ts":1652823840000,"o":30375,"h":30420,"l":30373,"c":30420,"v":52.958}
{"ts":1652823900000,"o":30420,"h":30434.5,"l":30405.5,"c":30405.5,"v":39.108}
{"ts":1652823960000,"o":30405.5,"h":30406,"l":30380,"c":30380,"v":65.466}
{"ts":1652824020000,"o":30380,"h":30460.5,"l":30379,"c":30444,"v":38.025}
{"ts":1652824080000,"o":30444,"h":30444,"l":30388,"c":30401.5,"v":39.454}
{"ts":1652824140000,"o":30401.5,"h":30426,"l":30401.5,"c":30409,"v":25.472}
{"ts":1652824200000,"o":30409,"h":30411.5,"l":30409,"c":30411.5,"v":5.938}
{"ts":1652824260000,"o":30411.5,"h":30413.5,"l":30411,"c":30413,"v":17.822}
{"ts":1652824320000,"o":30413,"h":30413.5,"l":30413,"c":30413.5,"v":10.432}
{"ts":1652824380000,"o":30413.5,"h":30508.5,"l":30413,"c":30480,"v":106.347}
{"ts":1652824440000,"o":30480,"h":30650,"l":30479.5,"c":30560,"v":686.978}
{"ts":1652824500000,"o":30560,"h":30605.5,"l":30559.5,"c":30564.5,"v":81.351}
{"ts":1652824560000,"o":30564.5,"h":30580,"l":30558,"c":30558,"v":65.96}
{"ts":1652824620000,"o":30558,"h":30564,"l":30552.5,"c":30553.5,"v":97.061}
{"ts":1652824680000,"o":30553.5,"h":30554,"l":30500,"c":30500,"v":72.873}
{"ts":1652824740000,"o":30500,"h":30540.5,"l":30500,"c":30531,"v":96.271}
{"ts":1652824800000,"o":30531,"h":30574,"l":30530.5,"c":30573.5,"v":49.092}
{"ts":1652824860000,"o":30573.5,"h":30574,"l":30499.5,"c":30520,"v":157.172}
{"ts":1652824920000,"o":30520,"h":30520.5,"l":30497,"c":30497,"v":39.866}
{"ts":1652824980000,"o":30497,"h":30501,"l":30472.5,"c":30491.5,"v":156.074}
{"ts":1652825040000,"o":30491.5,"h":30492,"l":30464,"c":30464,"v":58.182}
{"ts":1652825100000,"o":30464,"h":30527.5,"l":30464,"c":30522.5,"v":158.437}
{"ts":1652825160000,"o":30522.5,"h":30550,"l":30521.5,"c":30543,"v":147.011}
{"ts":1652825220000,"o":30543,"h":30560,"l":30538,"c":30560,"v":22.743}
{"ts":1652825280000,"o":30560,"h":30575,"l":30535.5,"c":30544,"v":36.656}
{"ts":1652825340000,"o":30544,"h":30544,"l":30522.5,"c":30529.5,"v":46.953}
{"ts":1652825400000,"o":30529.5,"h":30530,"l":30528.5,"c":30530,"v":25.466}
{"ts":1652825460000,"o":30530,"h":30530,"l":30513.5,"c":30514,"v":18.483}
{"ts":1652825520000,"o":30514,"h":30523.5,"l":30503,"c":30523,"v":21.427}
{"ts":1652825580000,"o":30523,"h":30529,"l":30500,"c":30500.5,"v":39.261}
{"ts":1652825640000,"o":30500.5,"h":30500.5,"l":30478,"c":30478,"v":64.162}
{"ts":1652825700000,"o":30478,"h":30490,"l":30453,"c":30453.5,"v":164.41}
{"ts":1652825760000,"o":30453.5,"h":30453.5,"l":30427,"c":30441,"v":92.843}
{"ts":1652825820000,"o":30441,"h":30461.5,"l":30410,"c":30435.5,"v":182.948}
{"ts":1652825880000,"o":30435.5,"h":30455,"l":30411.5,"c":30444.5,"v":80.143}
{"ts":1652825940000,"o":30444.5,"h":30444.5,"l":30431,"c":30431,"v":24.503}
{"ts":1652826000000,"o":30431,"h":30440,"l":30370,"c":30418.5,"v":144.957}
{"ts":1652826060000,"o":30418.5,"h":30418.5,"l":30335,"c":30375.5,"v":193.201}
{"ts":1652826120000,"o":30375.5,"h":30380,"l":30345.5,"c":30349,"v":59.944}
{"ts":1652826180000,"o":30349,"h":30370,"l":30348.5,"c":30360.5,"v":55.052}
{"ts":1652826240000,"o":30360.5,"h":30366,"l":30350,"c":30354,"v":26.192}
{"ts":1652826300000,"o":30354,"h":30354.5,"l":30342,"c":30342,"v":28.86}
{"ts":1652826360000,"o":30342,"h":30346.5,"l":30330,"c":30346.5,"v":42.045}
{"ts":1652826420000,"o":30346.5,"h":30346.5,"l":30346,"c":30346,"v":10.496}
{"ts":1652826480000,"o":30346,"h":30368,"l":30342.5,"c":30354.5,"v":71.034}
{"ts":1652826540000,"o":30354.5,"h":30357.5,"l":30350,"c":30350.5,"v":35.354}
{"ts":1652826600000,"o":30350.5,"h":30350.5,"l":30336,"c":30336,"v":36.828}
{"ts":1652826660000,"o":30336,"h":30336,"l":30293.5,"c":30301,"v":147.357}
{"ts":1652826720000,"o":30301,"h":30323.5,"l":30300,"c":30323.5,"v":48.168}
{"ts":1652826780000,"o":30323.5,"h":30323.5,"l":30308.5,"c":30308.5,"v":28.67}
{"ts":1652826840000,"o":30308.5,"h":30308.5,"l":30260,"c":30279.5,"v":92.785}
{"ts":1652826900000,"o":30279.5,"h":30279.5,"l":30230.5,"c":30253,"v":133.531}
{"ts":1652826960000,"o":30253,"h":30287.5,"l":30253,"c":30280.5,"v":61.469}
{"ts":1652827020000,"o":30280.5,"h":30320,"l":30280,"c":30300.5,"v":61.803}
{"ts":1652827080000,"o":30300.5,"h":30306,"l":30300,"c":30300.5,"v":24.376}
{"ts":1652827140000,"o":30300.5,"h":30308.5,"l":30279,"c":30305.5,"v":67.111}
{"ts":1652827200000,"o":30305.5,"h":30311,"l":30275,"c":30275.5,"v":46.345}
{"ts":1652827260000,"o":30275.5,"h":30275.5,"l":30265,"c":30265.5,"v":8.707}
{"ts":1652827320000,"o":30265.5,"h":30287,"l":30265.5,"c":30287,"v":43.464}
{"ts":1652827380000,"o":30287,"h":30287,"l":30286.5,"c":30287,"v":27.516}
{"ts":1652827440000,"o":30287,"h":30287,"l":30263,"c":30263.5,"v":11.906}
{"ts":1652827500000,"o":30263.5,"h":30297.5,"l":30263.5,"c":30297.5,"v":47.025}
{"ts":1652827560000,"o":30297.5,"h":30334.5,"l":30297.5,"c":30306,"v":129.214}
{"ts":1652827620000,"o":30306,"h":30349.5,"l":30305.5,"c":30316,"v":42.438}
{"ts":1652827680000,"o":30316,"h":30318,"l":30306.5,"c":30314,"v":18.468}
{"ts":1652827740000,"o":30314,"h":30314,"l":30295.5,"c":30298,"v":11.097}
{"ts":1652827800000,"o":30298,"h":30298.5,"l":30281,"c":30281,"v":14.365}
{"ts":1652827860000,"o":30281,"h":30305,"l":30275,"c":30305,"v":19.849}
{"ts":1652827920000,"o":30305,"h":30306.5,"l":30292,"c":30306.5,"v":7.736}
{"ts":1652827980000,"o":30306.5,"h":30310,"l":30306,"c":30306.5,"v":13.159}
{"ts":1652828040000,"o":30306.5,"h":30306.5,"l":30280,"c":30280,"v":32.986}
{"ts":1652828100000,"o":30280,"h":30305,"l":30280,"c":30304.5,"v":13.9}
{"ts":1652828160000,"o":30304.5,"h":30327.5,"l":30304.5,"c":30325.5,"v":14.019}
{"ts":1652828220000,"o":30325.5,"h":30340,"l":30324.5,"c":30332.5,"v":13.169}
{"ts":1652828280000,"o":30332.5,"h":30337,"l":30326.5,"c":30327,"v":12.565}
{"ts":1652828340000,"o":30327,"h":30342,"l":30326.5,"c":30335,"v":15.805}
{"ts":1652828400000,"o":30335,"h":30382.5,"l":30335,"c":30382.5,"v":179.21}
{"ts":1652828460000,"o":30382.5,"h":30414,"l":30382.5,"c":30405,"v":118.915}
{"ts":1652828520000,"o":30405,"h":30435.5,"l":30400,"c":30419.5,"v":93.246}
{"ts":1652828580000,"o":30419.5,"h":30420,"l":30395,"c":30402,"v":93.777}
{"ts":1652828640000,"o":30402,"h":30430,"l":30401,"c":30430,"v":32.203}
{"ts":1652828700000,"o":30430,"h":30514.5,"l":30418,"c":30491.5,"v":296.641}
{"ts":1652828760000,"o":30491.5,"h":30520,"l":30471,"c":30520,"v":152.64}
{"ts":1652828820000,"o":30520,"h":30550,"l":30477,"c":30485,"v":200.769}
{"ts":1652828880000,"o":30485,"h":30494,"l":30450.5,"c":30452.5,"v":66.414}
{"ts":1652828940000,"o":30452.5,"h":30456.5,"l":30419,"c":30419,"v":75.296}
{"ts":1652829000000,"o":30419,"h":30439,"l":30397,"c":30439,"v":84.735}
{"ts":1652829060000,"o":30439,"h":30481,"l":30436.5,"c":30480.5,"v":142.832}
{"ts":1652829120000,"o":30480.5,"h":30483,"l":30456.5,"c":30457,"v":32.183}
{"ts":1652829180000,"o":30457,"h":30509,"l":30454.5,"c":30472.5,"v":85.188}
{"ts":1652829240000,"o":30472.5,"h":30473.5,"l":30451.5,"c":30473.5,"v":23.34}
{"ts":1652829300000,"o":30473.5,"h":30517,"l":30473.5,"c":30516.5,"v":59.113}
{"ts":1652829360000,"o":30516.5,"h":30517,"l":30478,"c":30482.5,"v":38.201}
{"ts":1652829420000,"o":30482.5,"h":30508,"l":30463.5,"c":30493,"v":42.306}
{"ts":1652829480000,"o":30493,"h":30502,"l":30490.5,"c":30490.5,"v":31.612}
{"ts":1652829540000,"o":30490.5,"h":30490.5,"l":30447.5,"c":30449.5,"v":113.907}
{"ts":1652829600000,"o":30449.5,"h":30490.5,"l":30449.5,"c":30490.5,"v":35.072}
{"ts":1652829660000,"o":30490.5,"h":30490.5,"l":30470.5,"c":30476.5,"v":28.575}
{"ts":1652829720000,"o":30476.5,"h":30500,"l":30476.5,"c":30494.5,"v":101.81}
{"ts":1652829780000,"o":30494.5,"h":30524.5,"l":30488,"c":30488,"v":35.066}
{"ts":1652829840000,"o":30488,"h":30520,"l":30488,"c":30519.5,"v":21.568}
{"ts":1652829900000,"o":30519.5,"h":30539,"l":30506,"c":30532.5,"v":25.195}
{"ts":1652829960000,"o":30532.5,"h":30533,"l":30492.5,"c":30520,"v":41.531}
{"ts":1652830020000,"o":30520,"h":30528,"l":30512.5,"c":30512.5,"v":23.145}
{"ts":1652830080000,"o":30512.5,"h":30516.5,"l":30508.5,"c":30512,"v":66.44}
{"ts":1652830140000,"o":30512,"h":30519.5,"l":30500,"c":30514.5,"v":66.549}
{"ts":1652830200000,"o":30514.5,"h":30515,"l":30489.5,"c":30490,"v":14.003}
{"ts":1652830260000,"o":30490,"h":30490,"l":30457.5,"c":30458,"v":52.436}
{"ts":1652830320000,"o":30458,"h":30475.5,"l":30439,"c":30442,"v":84.583}
{"ts":1652830380000,"o":30442,"h":30452.5,"l":30442,"c":30452,"v":48.389}
{"ts":1652830440000,"o":30452,"h":30452,"l":30437,"c":30437,"v":22.056}
{"ts":1652830500000,"o":30437,"h":30444.5,"l":30422.5,"c":30439,"v":75.287}
{"ts":1652830560000,"o":30439,"h":30439.5,"l":30400.5,"c":30418.5,"v":95.646}
{"ts":1652830620000,"o":30418.5,"h":30428,"l":30405,"c":30405,"v":40.302}
{"ts":1652830680000,"o":30405,"h":30418,"l":30401.5,"c":30406.5,"v":57.694}
{"ts":1652830740000,"o":30406.5,"h":30418,"l":30406.5,"c":30410,"v":10.978}
{"ts":1652830800000,"o":30410,"h":30420,"l":30403.5,"c":30420,"v":27.015}
{"ts":1652830860000,"o":30420,"h":30421.5,"l":30407.5,"c":30414.5,"v":26.956}
{"ts":1652830920000,"o":30414.5,"h":30467,"l":30414.5,"c":30459,"v":41.11}
{"ts":1652830980000,"o":30459,"h":30459,"l":30425.5,"c":30425.5,"v":11.833}
{"ts":1652831040000,"o":30425.5,"h":30442.5,"l":30425.5,"c":30442.5,"v":10.279}
{"ts":1652831100000,"o":30442.5,"h":30470,"l":30431.5,"c":30466,"v":24.499}
{"ts":1652831160000,"o":30466,"h":30476,"l":30460.5,"c":30475.5,"v":12.534}
{"ts":1652831220000,"o":30475.5,"h":30486.5,"l":30475.5,"c":30486,"v":34.661}
{"ts":1652831280000,"o":30486,"h":30520.5,"l":30486,"c":30487,"v":149.19}
{"ts":1652831340000,"o":30487,"h":30487,"l":30447.5,"c":30447.5,"v":16.432}
{"ts":1652831400000,"o":30447.5,"h":30470,"l":30443.5,"c":30470,"v":29.478}
{"ts":1652831460000,"o":30470,"h":30494.5,"l":30469.5,"c":30480,"v":40.387}
{"ts":1652831520000,"o":30480,"h":30480.5,"l":30463,"c":30466,"v":11.322}
{"ts":1652831580000,"o":30466,"h":30474,"l":30443.5,"c":30443.5,"v":6.295}
{"ts":1652831640000,"o":30443.5,"h":30443.5,"l":30438,"c":30438,"v":41.015}
{"ts":1652831700000,"o":30438,"h":30438,"l":30386.5,"c":30402.5,"v":110.635}
{"ts":1652831760000,"o":30402.5,"h":30412.5,"l":30402,"c":30412.5,"v":16.58}
{"ts":1652831820000,"o":30412.5,"h":30433.5,"l":30412,"c":30426,"v":31.034}
{"ts":1652831880000,"o":30426,"h":30429,"l":30419,"c":30419,"v":22.524}
{"ts":1652831940000,"o":30419,"h":30424.5,"l":30419,"c":30424.5,"v":5.882}
{"ts":1652832000000,"o":30424.5,"h":30424.5,"l":30401.5,"c":30410,"v":34.021}
{"ts":1652832060000,"o":30410,"h":30445,"l":30409.5,"c":30445,"v":34.014}
{"ts":1652832120000,"o":30445,"h":30479.5,"l":30443.5,"c":30479,"v":33.298}
{"ts":1652832180000,"o":30479,"h":30484,"l":30451.5,"c":30466.5,"v":20.618}
{"ts":1652832240000,"o":30466.5,"h":30471,"l":30435.5,"c":30452.5,"v":32.086}
{"ts":1652832300000,"o":30452.5,"h":30474.5,"l":30452.5,"c":30474.5,"v":7.714}
{"ts":1652832360000,"o":30474.5,"h":30485,"l":30474,"c":30478,"v":32.748}
{"ts":1652832420000,"o":30478,"h":30508.5,"l":30477.5,"c":30508.5,"v":70.825}
{"ts":1652832480000,"o":30508.5,"h":30545,"l":30502,"c":30545,"v":89.989}
{"ts":1652832540000,"o":30545,"h":30587.5,"l":30540.5,"c":30556.5,"v":185.885}
{"ts":1652832600000,"o":30556.5,"h":30600,"l":30556.5,"c":30599.5,"v":116.128}
{"ts":1652832660000,"o":30599.5,"h":30600,"l":30550.5,"c":30551,"v":74.106}
{"ts":1652832720000,"o":30551,"h":30551,"l":30504.5,"c":30522,"v":72.342}
{"ts":1652832780000,"o":30522,"h":30539,"l":30521.5,"c":30537,"v":46.584}
{"ts":1652832840000,"o":30537,"h":30543.5,"l":30519.5,"c":30541,"v":39.215}
{"ts":1652832900000,"o":30541,"h":30550,"l":30508.5,"c":30508.5,"v":36.622}
{"ts":1652832960000,"o":30508.5,"h":30509,"l":30500,"c":30500,"v":25.516}
{"ts":1652833020000,"o":30500,"h":30500.5,"l":30496,"c":30500,"v":20.18}
{"ts":1652833080000,"o":30500,"h":30539,"l":30499.5,"c":30539,"v":42.227}
{"ts":1652833140000,"o":30539,"h":30600,"l":30538.5,"c":30593,"v":64.464}
{"ts":1652833200000,"o":30593,"h":30645,"l":30564.5,"c":30564.5,"v":201.136}
{"ts":1652833260000,"o":30564.5,"h":30573,"l":30557.5,"c":30564,"v":35.876}
{"ts":1652833320000,"o":30564,"h":30570,"l":30563,"c":30569.5,"v":19.491}
{"ts":1652833380000,"o":30569.5,"h":30569.5,"l":30546.5,"c":30546.5,"v":40.682}
{"ts":1652833440000,"o":30546.5,"h":30566.5,"l":30546.5,"c":30566.5,"v":18.014}
{"ts":1652833500000,"o":30566.5,"h":30566.5,"l":30555.5,"c":30556.5,"v":8.81}
{"ts":1652833560000,"o":30556.5,"h":30601,"l":30550,"c":30599.5,"v":65.495}
{"ts":1652833620000,"o":30599.5,"h":30619.5,"l":30581,"c":30581.5,"v":34.264}
{"ts":1652833680000,"o":30581.5,"h":30600,"l":30581,"c":30595,"v":38.356}
{"ts":1652833740000,"o":30595,"h":30619,"l":30590.5,"c":30617.5,"v":93.982}
{"ts":1652833800000,"o":30617.5,"h":30618,"l":30607,"c":30610,"v":38.994}
{"ts":1652833860000,"o":30610,"h":30610,"l":30573,"c":30580.5,"v":39.701}
{"ts":1652833920000,"o":30580.5,"h":30582.5,"l":30573,"c":30573,"v":41.129}
{"ts":1652833980000,"o":30573,"h":30581,"l":30566,"c":30575,"v":89.825}
{"ts":1652834040000,"o":30575,"h":30678,"l":30575,"c":30663.5,"v":358.359}
{"ts":1652834100000,"o":30663.5,"h":30692.5,"l":30623,"c":30623,"v":183.546}
{"ts":1652834160000,"o":30623,"h":30623.5,"l":30584,"c":30590.5,"v":109.08}
{"ts":1652834220000,"o":30590.5,"h":30612.5,"l":30586.5,"c":30586.5,"v":88.662}
{"ts":1652834280000,"o":30586.5,"h":30587,"l":30560.5,"c":30560.5,"v":67.367}
{"ts":1652834340000,"o":30560.5,"h":30560.5,"l":30543.5,"c":30548.5,"v":39.651}
{"ts":1652834400000,"o":30548.5,"h":30550,"l":30543.5,"c":30548.5,"v":18.118}
{"ts":1652834460000,"o":30548.5,"h":30548.5,"l":30518,"c":30518.5,"v":44.089}
{"ts":1652834520000,"o":30518.5,"h":30534.5,"l":30516.5,"c":30517,"v":38.894}
{"ts":1652834580000,"o":30517,"h":30517,"l":30514.5,"c":30514.5,"v":19.09}
{"ts":1652834640000,"o":30514.5,"h":30535,"l":30514.5,"c":30528,"v":23.17}
{"ts":1652834700000,"o":30528,"h":30533,"l":30520.5,"c":30525,"v":40.612}
{"ts":1652834760000,"o":30525,"h":30525.5,"l":30518.5,"c":30518.5,"v":30.148}
{"ts":1652834820000,"o":30518.5,"h":30519,"l":30495,"c":30495.5,"v":49.539}
{"ts":1652834880000,"o":30495.5,"h":30495.5,"l":30467,"c":30467,"v":132.684}
{"ts":1652834940000,"o":30467,"h":30490.5,"l":30467,"c":30490,"v":94.381}
{"ts":1652835000000,"o":30490,"h":30510,"l":30490,"c":30498,"v":42.698}
{"ts":1652835060000,"o":30498,"h":30510,"l":30480,"c":30480,"v":52.422}
{"ts":1652835120000,"o":30480,"h":30496.5,"l":30469.5,"c":30485,"v":29.113}
{"ts":1652835180000,"o":30485,"h":30493.5,"l":30485,"c":30488.5,"v":14.811}
{"ts":1652835240000,"o":30488.5,"h":30493.5,"l":30453,"c":30462,"v":28.977}
{"ts":1652835300000,"o":30462,"h":30506.5,"l":30453,"c":30503.5,"v":40.339}
{"ts":1652835360000,"o":30503.5,"h":30519,"l":30503,"c":30519,"v":39.361}
{"ts":1652835420000,"o":30519,"h":30525.5,"l":30511.5,"c":30511.5,"v":74.557}
{"ts":1652835480000,"o":30511.5,"h":30515,"l":30508,"c":30508,"v":78.004}
{"ts":1652835540000,"o":30508,"h":30508.5,"l":30490,"c":30490,"v":19.466}
{"ts":1652835600000,"o":30490,"h":30503,"l":30490,"c":30490,"v":36.873}
{"ts":1652835660000,"o":30490,"h":30490.5,"l":30451,"c":30472.5,"v":97.508}
{"ts":1652835720000,"o":30472.5,"h":30480.5,"l":30412.5,"c":30429,"v":231}
{"ts":1652835780000,"o":30429,"h":30460,"l":30428.5,"c":30440.5,"v":145.064}
{"ts":1652835840000,"o":30440.5,"h":30456,"l":30440.5,"c":30442,"v":55.211}
{"ts":1652835900000,"o":30442,"h":30454,"l":30442,"c":30443,"v":20.028}
{"ts":1652835960000,"o":30443,"h":30443.5,"l":30415,"c":30415,"v":66.006}
{"ts":1652836020000,"o":30415,"h":30419.5,"l":30377,"c":30378,"v":173.495}
{"ts":1652836080000,"o":30378,"h":30400.5,"l":30359.5,"c":30396,"v":141.019}
{"ts":1652836140000,"o":30396,"h":30396,"l":30395.5,"c":30396,"v":17.234}
{"ts":1652836200000,"o":30396,"h":30416,"l":30395.5,"c":30410,"v":38.694}
{"ts":1652836260000,"o":30410,"h":30425.5,"l":30410,"c":30410,"v":57.544}
{"ts":1652836320000,"o":30410,"h":30410.5,"l":30410,"c":30410.5,"v":27.364}
{"ts":1652836380000,"o":30410.5,"h":30410.5,"l":30391.5,"c":30393,"v":55.116}
{"ts":1652836440000,"o":30393,"h":30408.5,"l":30388.5,"c":30404.5,"v":34.558}
{"ts":1652836500000,"o":30404.5,"h":30439,"l":30404,"c":30439,"v":54.422}
{"ts":1652836560000,"o":30439,"h":30439,"l":30419,"c":30419.5,"v":24.171}
{"ts":1652836620000,"o":30419.5,"h":30419.5,"l":30400.5,"c":30401,"v":15.586}
{"ts":1652836680000,"o":30401,"h":30407,"l":30396,"c":30406.5,"v":19.372}
{"ts":1652836740000,"o":30406.5,"h":30419.5,"l":30406.5,"c":30413,"v":18.027}
{"ts":1652836800000,"o":30413,"h":30439,"l":30412.5,"c":30412.5,"v":42.824}
{"ts":1652836860000,"o":30412.5,"h":30417,"l":30412.5,"c":30414,"v":21.017}
{"ts":1652836920000,"o":30414,"h":30420,"l":30413.5,"c":30416.5,"v":16.021}
{"ts":1652836980000,"o":30416.5,"h":30434.5,"l":30416.5,"c":30434,"v":27.186}
{"ts":1652837040000,"o":30434,"h":30434.5,"l":30392,"c":30393.5,"v":35.213}
{"ts":1652837100000,"o":30393.5,"h":30408,"l":30392.5,"c":30408,"v":43.721}
{"ts":1652837160000,"o":30408,"h":30408,"l":30326.5,"c":30352.5,"v":165.719}
{"ts":1652837220000,"o":30352.5,"h":30365,"l":30351,"c":30365,"v":45.535}
{"ts":1652837280000,"o":30365,"h":30369.5,"l":30358,"c":30366,"v":37.353}
{"ts":1652837340000,"o":30366,"h":30366,"l":30339,"c":30347.5,"v":41.282}
{"ts":1652837400000,"o":30347.5,"h":30351.5,"l":30329,"c":30329,"v":49.32}
{"ts":1652837460000,"o":30329,"h":30349.5,"l":30329,"c":30349,"v":32.343}
{"ts":1652837520000,"o":30349,"h":30368.5,"l":30349,"c":30367,"v":49.266}
{"ts":1652837580000,"o":30367,"h":30368,"l":30343,"c":30343.5,"v":19.342}
{"ts":1652837640000,"o":30343.5,"h":30376,"l":30343,"c":30371,"v":43.885}
{"ts":1652837700000,"o":30371,"h":30385,"l":30367.5,"c":30368,"v":35.099}
{"ts":1652837760000,"o":30368,"h":30368,"l":30367,"c":30367.5,"v":13.699}
{"ts":1652837820000,"o":30367.5,"h":30367.5,"l":30358.5,"c":30367,"v":18.077}
{"ts":1652837880000,"o":30367,"h":30379,"l":30367,"c":30378.5,"v":14.864}
{"ts":1652837940000,"o":30378.5,"h":30379,"l":30376,"c":30376.5,"v":12.57}
{"ts":1652838000000,"o":30376.5,"h":30376.5,"l":30353,"c":30353,"v":12.243}
{"ts":1652838060000,"o":30353,"h":30353.5,"l":30335,"c":30348.5,"v":33.738}
{"ts":1652838120000,"o":30348.5,"h":30349,"l":30348,"c":30349,"v":8.238}
{"ts":1652838180000,"o":30349,"h":30349,"l":30326,"c":30344.5,"v":85.362}
{"ts":1652838240000,"o":30344.5,"h":30344.5,"l":30318,"c":30318,"v":23.191}
{"ts":1652838300000,"o":30318,"h":30318.5,"l":30297.5,"c":30310.5,"v":79.566}
{"ts":1652838360000,"o":30310.5,"h":30311.5,"l":30281,"c":30294,"v":109.892}
{"ts":1652838420000,"o":30294,"h":30305.5,"l":30284.5,"c":30286,"v":48.215}
{"ts":1652838480000,"o":30286,"h":30295.5,"l":30230,"c":30261.5,"v":328.454}
{"ts":1652838540000,"o":30261.5,"h":30266,"l":30244,"c":30259,"v":97.001}
{"ts":1652838600000,"o":30259,"h":30261,"l":30169.5,"c":30195,"v":410.311}
{"ts":1652838660000,"o":30195,"h":30208.5,"l":30195,"c":30208,"v":44.528}
{"ts":1652838720000,"o":30208,"h":30209,"l":30180.5,"c":30185,"v":80.522}
{"ts":1652838780000,"o":30185,"h":30206.5,"l":30170.5,"c":30180.5,"v":133.119}
{"ts":1652838840000,"o":30180.5,"h":30198.5,"l":30180,"c":30198.5,"v":46.023}
{"ts":1652838900000,"o":30198.5,"h":30198.5,"l":30142,"c":30175.5,"v":137.8}
{"ts":1652838960000,"o":30175.5,"h":30187,"l":30175,"c":30186.5,"v":43.234}
{"ts":1652839020000,"o":30186.5,"h":30222,"l":30125.5,"c":30176.5,"v":206.119}
{"ts":1652839080000,"o":30176.5,"h":30177,"l":30050,"c":30084,"v":450.964}
{"ts":1652839140000,"o":30084,"h":30125.5,"l":30080,"c":30115,"v":92.881}
{"ts":1652839200000,"o":30115,"h":30116,"l":30095,"c":30095,"v":60.687}
{"ts":1652839260000,"o":30095,"h":30096,"l":30074,"c":30084,"v":39.979}
{"ts":1652839320000,"o":30084,"h":30130,"l":30084,"c":30130,"v":77.586}
{"ts":1652839380000,"o":30130,"h":30144.5,"l":30118.5,"c":30123,"v":89.799}
{"ts":1652839440000,"o":30123,"h":30153.5,"l":30123,"c":30153.5,"v":84.36}
{"ts":1652839500000,"o":30153.5,"h":30166.5,"l":30137,"c":30166.5,"v":129.803}
{"ts":1652839560000,"o":30166.5,"h":30166.5,"l":30140,"c":30140,"v":81.007}
{"ts":1652839620000,"o":30140,"h":30140.5,"l":30130,"c":30140,"v":46.292}
{"ts":1652839680000,"o":30140,"h":30140.5,"l":30135,"c":30135,"v":11.826}
{"ts":1652839740000,"o":30135,"h":30135.5,"l":30135,"c":30135.5,"v":9.007}
{"ts":1652839800000,"o":30135.5,"h":30146,"l":30135,"c":30146,"v":20.849}
{"ts":1652839860000,"o":30146,"h":30172,"l":30145.5,"c":30172,"v":68.758}
{"ts":1652839920000,"o":30172,"h":30189,"l":30171.5,"c":30189,"v":90.873}
{"ts":1652839980000,"o":30189,"h":30191,"l":30151.5,"c":30158.5,"v":120.668}
{"ts":1652840040000,"o":30158.5,"h":30158.5,"l":30132,"c":30138,"v":50.53}
{"ts":1652840100000,"o":30138,"h":30156.5,"l":30132.5,"c":30156,"v":28.981}
{"ts":1652840160000,"o":30156,"h":30156.5,"l":30110.5,"c":30118.5,"v":113.429}
{"ts":1652840220000,"o":30118.5,"h":30128.5,"l":30115,"c":30125,"v":19.966}
{"ts":1652840280000,"o":30125,"h":30142.5,"l":30117.5,"c":30142.5,"v":25.172}
{"ts":1652840340000,"o":30142.5,"h":30168.5,"l":30142,"c":30168.5,"v":17.731}
{"ts":1652840400000,"o":30168.5,"h":30180,"l":30168,"c":30180,"v":45.891}
{"ts":1652840460000,"o":30180,"h":30190,"l":30171.5,"c":30187.5,"v":67.301}
{"ts":1652840520000,"o":30187.5,"h":30195.5,"l":30187,"c":30195.5,"v":61.104}
{"ts":1652840580000,"o":30195.5,"h":30195.5,"l":30185,"c":30193,"v":25.249}
{"ts":1652840640000,"o":30193,"h":30210,"l":30187,"c":30188,"v":69.993}
{"ts":1652840700000,"o":30188,"h":30188,"l":30155.5,"c":30160.5,"v":72.656}
{"ts":1652840760000,"o":30160.5,"h":30172.5,"l":30160.5,"c":30172,"v":34.462}
{"ts":1652840820000,"o":30172,"h":30185,"l":30172,"c":30185,"v":12.237}
{"ts":1652840880000,"o":30185,"h":30210,"l":30165,"c":30165,"v":137.678}
{"ts":1652840940000,"o":30165,"h":30184.5,"l":30162,"c":30184,"v":49.018}
{"ts":1652841000000,"o":30184,"h":30184.5,"l":30166.5,"c":30166.5,"v":25.101}
{"ts":1652841060000,"o":30166.5,"h":30167,"l":30120,"c":30120.5,"v":59.991}
{"ts":1652841120000,"o":30120.5,"h":30120.5,"l":30095,"c":30111,"v":74.102}
{"ts":1652841180000,"o":30111,"h":30146.5,"l":30111,"c":30146,"v":124.245}
{"ts":1652841240000,"o":30146,"h":30146.5,"l":30137.5,"c":30138,"v":38.917}
{"ts":1652841300000,"o":30138,"h":30138,"l":30137.5,"c":30137.5,"v":13.521}
{"ts":1652841360000,"o":30137.5,"h":30139,"l":30137.5,"c":30139,"v":4.109}
{"ts":1652841420000,"o":30139,"h":30163,"l":30139,"c":30163,"v":22.993}
{"ts":1652841480000,"o":30163,"h":30165,"l":30146.5,"c":30147,"v":18.724}
{"ts":1652841540000,"o":30147,"h":30147,"l":30136,"c":30143,"v":27.104}
{"ts":1652841600000,"o":30143,"h":30166.5,"l":30143,"c":30166.5,"v":22.837}
{"ts":1652841660000,"o":30166.5,"h":30176,"l":30163,"c":30176,"v":22.223}
{"ts":1652841720000,"o":30176,"h":30183,"l":30175.5,"c":30183,"v":22.791}
{"ts":1652841780000,"o":30183,"h":30210.5,"l":30182.5,"c":30210.5,"v":56.938}
{"ts":1652841840000,"o":30210.5,"h":30210.5,"l":30193.5,"c":30210.5,"v":26.59}
{"ts":1652841900000,"o":30210.5,"h":30210.5,"l":30193.5,"c":30193.5,"v":24.608}
{"ts":1652841960000,"o":30193.5,"h":30194,"l":30190,"c":30191,"v":11.637}
{"ts":1652842020000,"o":30191,"h":30191.5,"l":30160,"c":30160.5,"v":80.268}
{"ts":1652842080000,"o":30160.5,"h":30182.5,"l":30157,"c":30178.5,"v":53.082}
{"ts":1652842140000,"o":30178.5,"h":30192.5,"l":30178.5,"c":30192.5,"v":6.056}
{"ts":1652842200000,"o":30192.5,"h":30199,"l":30184.5,"c":30184.5,"v":16.801}
{"ts":1652842260000,"o":30184.5,"h":30185,"l":30175.5,"c":30176,"v":8.464}
{"ts":1652842320000,"o":30176,"h":30190,"l":30175.5,"c":30187,"v":17.956}
{"ts":1652842380000,"o":30187,"h":30197.5,"l":30186.5,"c":30197.5,"v":21.668}
{"ts":1652842440000,"o":30197.5,"h":30208,"l":30197,"c":30201,"v":27.337}
{"ts":1652842500000,"o":30201,"h":30210.5,"l":30201,"c":30210.5,"v":12.091}
{"ts":1652842560000,"o":30210.5,"h":30211,"l":30210,"c":30211,"v":29.437}
{"ts":1652842620000,"o":30211,"h":30212.5,"l":30203.5,"c":30203.5,"v":13.645}
{"ts":1652842680000,"o":30203.5,"h":30208.5,"l":30201.5,"c":30208.5,"v":9.146}
{"ts":1652842740000,"o":30208.5,"h":30208.5,"l":30208,"c":30208,"v":5.884}
{"ts":1652842800000,"o":30208,"h":30208.5,"l":30181,"c":30192,"v":49.084}
{"ts":1652842860000,"o":30192,"h":30202.5,"l":30192,"c":30202.5,"v":24.592}
{"ts":1652842920000,"o":30202.5,"h":30203,"l":30191,"c":30191,"v":6.047}
{"ts":1652842980000,"o":30191,"h":30191,"l":30147,"c":30150,"v":212.454}
{"ts":1652843040000,"o":30150,"h":30166,"l":30149.5,"c":30155.5,"v":36.128}
{"ts":1652843100000,"o":30155.5,"h":30156,"l":30128.5,"c":30134,"v":89.395}
{"ts":1652843160000,"o":30134,"h":30134.5,"l":30134,"c":30134.5,"v":19.591}
{"ts":1652843220000,"o":30134.5,"h":30140,"l":30123.5,"c":30139.5,"v":79.452}
{"ts":1652843280000,"o":30139.5,"h":30179.5,"l":30135,"c":30135,"v":112.921}
{"ts":1652843340000,"o":30135,"h":30135.5,"l":30125,"c":30125,"v":12.169}
{"ts":1652843400000,"o":30125,"h":30125,"l":30061,"c":30084,"v":230.124}
{"ts":1652843460000,"o":30084,"h":30105.5,"l":30083.5,"c":30097,"v":54.795}
{"ts":1652843520000,"o":30097,"h":30097,"l":30006.5,"c":30020,"v":274.317}
{"ts":1652843580000,"o":30020,"h":30020,"l":29932,"c":29946.5,"v":511.455}
{"ts":1652843640000,"o":29946.5,"h":29975,"l":29920,"c":29926,"v":316.152}
{"ts":1652843700000,"o":29926,"h":29958.5,"l":29887,"c":29888,"v":264.063}
{"ts":1652843760000,"o":29888,"h":29949,"l":29870,"c":29949,"v":267.451}
{"ts":1652843820000,"o":29949,"h":29995.5,"l":29941,"c":29995.5,"v":152.45}
{"ts":1652843880000,"o":29995.5,"h":30017,"l":29954,"c":29959.5,"v":139.798}
{"ts":1652843940000,"o":29959.5,"h":29990,"l":29950,"c":29950,"v":120.606}
{"ts":1652844000000,"o":29950,"h":29967,"l":29943,"c":29950.5,"v":35.56}
{"ts":1652844060000,"o":29950.5,"h":29984.5,"l":29950,"c":29984.5,"v":54.024}
{"ts":1652844120000,"o":29984.5,"h":29998.5,"l":29900,"c":29900,"v":208.262}
{"ts":1652844180000,"o":29900,"h":29905,"l":29824.5,"c":29825,"v":302.363}
{"ts":1652844240000,"o":29825,"h":29894,"l":29824.5,"c":29854,"v":154.286}
{"ts":1652844300000,"o":29854,"h":29881.5,"l":29840,"c":29844,"v":105.087}
{"ts":1652844360000,"o":29844,"h":29880.5,"l":29808.5,"c":29880.5,"v":162.864}
{"ts":1652844420000,"o":29880.5,"h":29887,"l":29857,"c":29885,"v":79.406}
{"ts":1652844480000,"o":29885,"h":29888.5,"l":29870.5,"c":29886.5,"v":65.219}
{"ts":1652844540000,"o":29886.5,"h":29886.5,"l":29865,"c":29874,"v":38.764}
{"ts":1652844600000,"o":29874,"h":29898,"l":29868,"c":29897,"v":117.337}
{"ts":1652844660000,"o":29897,"h":29931,"l":29897,"c":29914.5,"v":107.702}
{"ts":1652844720000,"o":29914.5,"h":29914.5,"l":29851,"c":29875.5,"v":100.276}
{"ts":1652844780000,"o":29875.5,"h":29877,"l":29860.5,"c":29876.5,"v":56.374}
{"ts":1652844840000,"o":29876.5,"h":29907,"l":29876.5,"c":29907,"v":64.461}
{"ts":1652844900000,"o":29907,"h":29910,"l":29885.5,"c":29909.5,"v":72.304}
{"ts":1652844960000,"o":29909.5,"h":29909.5,"l":29885.5,"c":29886,"v":42.687}
{"ts":1652845020000,"o":29886,"h":29886,"l":29823,"c":29823,"v":176.607}
{"ts":1652845080000,"o":29823,"h":29828.5,"l":29750,"c":29828.5,"v":406.4}
{"ts":1652845140000,"o":29828.5,"h":29909,"l":29828.5,"c":29902,"v":309.11}
{"ts":1652845200000,"o":29902,"h":29930,"l":29868,"c":29878.5,"v":136.018}
{"ts":1652845260000,"o":29878.5,"h":29878.5,"l":29839,"c":29839,"v":39.837}
{"ts":1652845320000,"o":29839,"h":29865,"l":29839,"c":29839.5,"v":43.698}
{"ts":1652845380000,"o":29839.5,"h":29865,"l":29828,"c":29863.5,"v":58.485}
{"ts":1652845440000,"o":29863.5,"h":29868,"l":29840.5,"c":29868,"v":69.368}
{"ts":1652845500000,"o":29868,"h":29876.5,"l":29846.5,"c":29876.5,"v":42.97}
{"ts":1652845560000,"o":29876.5,"h":29899.5,"l":29876,"c":29899.5,"v":34.682}
{"ts":1652845620000,"o":29899.5,"h":29899.5,"l":29865.5,"c":29865.5,"v":26.798}
{"ts":1652845680000,"o":29865.5,"h":29866,"l":29842.5,"c":29860,"v":20.407}
{"ts":1652845740000,"o":29860,"h":29882,"l":29855,"c":29882,"v":18.633}
{"ts":1652845800000,"o":29882,"h":29902,"l":29881,"c":29881.5,"v":45.024}
{"ts":1652845860000,"o":29881.5,"h":29881.5,"l":29868.5,"c":29873.5,"v":43.851}
{"ts":1652845920000,"o":29873.5,"h":29873.5,"l":29787.5,"c":29812.5,"v":281.107}
{"ts":1652845980000,"o":29812.5,"h":29838.5,"l":29803.5,"c":29833.5,"v":156.992}
{"ts":1652846040000,"o":29833.5,"h":29834,"l":29821.5,"c":29824,"v":62.819}
{"ts":1652846100000,"o":29824,"h":29824.5,"l":29804.5,"c":29818,"v":69.936}
{"ts":1652846160000,"o":29818,"h":29818.5,"l":29790.5,"c":29791,"v":55.985}
{"ts":1652846220000,"o":29791,"h":29796.5,"l":29717,"c":29764,"v":516.514}
{"ts":1652846280000,"o":29764,"h":29820,"l":29764,"c":29820,"v":138.285}
{"ts":1652846340000,"o":29820,"h":29849,"l":29813,"c":29821,"v":147.212}
{"ts":1652846400000,"o":29821,"h":29821,"l":29779.5,"c":29795,"v":193.95}
{"ts":1652846460000,"o":29795,"h":29805,"l":29768,"c":29770,"v":107.547}
{"ts":1652846520000,"o":29770,"h":29779.5,"l":29752.5,"c":29753,"v":102.815}
{"ts":1652846580000,"o":29753,"h":29789,"l":29743,"c":29784,"v":87.5}
{"ts":1652846640000,"o":29784,"h":29789.5,"l":29763,"c":29789.5,"v":109.759}
{"ts":1652846700000,"o":29789.5,"h":29810.5,"l":29789,"c":29795,"v":75.592}
{"ts":1652846760000,"o":29795,"h":29810.5,"l":29791,"c":29806.5,"v":21.612}
{"ts":1652846820000,"o":29806.5,"h":29815,"l":29790,"c":29813.5,"v":48.463}
{"ts":1652846880000,"o":29813.5,"h":29819,"l":29785.5,"c":29786.5,"v":93.802}
{"ts":1652846940000,"o":29786.5,"h":29800,"l":29775.5,"c":29800,"v":36.432}
{"ts":1652847000000,"o":29800,"h":29821,"l":29799.5,"c":29818.5,"v":112.874}
{"ts":1652847060000,"o":29818.5,"h":29821,"l":29800.5,"c":29800.5,"v":38.637}
{"ts":1652847120000,"o":29800.5,"h":29811,"l":29794.5,"c":29811,"v":56.287}
{"ts":1652847180000,"o":29811,"h":29815.5,"l":29803.5,"c":29815.5,"v":11.448}
{"ts":1652847240000,"o":29815.5,"h":29821,"l":29802,"c":29802.5,"v":56.567}
{"ts":1652847300000,"o":29802.5,"h":29821,"l":29802,"c":29819,"v":71.521}
{"ts":1652847360000,"o":29819,"h":29819,"l":29810.5,"c":29810.5,"v":12.859}
{"ts":1652847420000,"o":29810.5,"h":29810.5,"l":29775,"c":29784.5,"v":43.292}
{"ts":1652847480000,"o":29784.5,"h":29786.5,"l":29761.5,"c":29762,"v":81.809}
{"ts":1652847540000,"o":29762,"h":29762,"l":29740,"c":29760,"v":121.845}
{"ts":1652847600000,"o":29760,"h":29779.5,"l":29759.5,"c":29774,"v":43.576}
{"ts":1652847660000,"o":29774,"h":29797.5,"l":29774,"c":29793,"v":26.194}
{"ts":1652847720000,"o":29793,"h":29815,"l":29792.5,"c":29811.5,"v":64.808}
{"ts":1652847780000,"o":29811.5,"h":29846.5,"l":29811.5,"c":29843,"v":257.868}
{"ts":1652847840000,"o":29843,"h":29868,"l":29837.5,"c":29868,"v":123.619}
{"ts":1652847900000,"o":29868,"h":29913.5,"l":29849.5,"c":29888,"v":245.026}
{"ts":1652847960000,"o":29888,"h":29888,"l":29875,"c":29875.5,"v":48.58}
{"ts":1652848020000,"o":29875.5,"h":29922,"l":29875,"c":29908.5,"v":245.095}
{"ts":1652848080000,"o":29908.5,"h":29909,"l":29875,"c":29875.5,"v":57.313}
{"ts":1652848140000,"o":29875.5,"h":29875.5,"l":29847.5,"c":29855,"v":48.491}
{"ts":1652848200000,"o":29855,"h":29878,"l":29841.5,"c":29872.5,"v":52.941}
{"ts":1652848260000,"o":29872.5,"h":29873,"l":29860.5,"c":29864.5,"v":75.825}
{"ts":1652848320000,"o":29864.5,"h":29864.5,"l":29849.5,"c":29849.5,"v":19.804}
{"ts":1652848380000,"o":29849.5,"h":29850,"l":29804,"c":29812.5,"v":38.846}
{"ts":1652848440000,"o":29812.5,"h":29820,"l":29802,"c":29818,"v":47.785}
{"ts":1652848500000,"o":29818,"h":29821,"l":29808.5,"c":29808.5,"v":52.268}
{"ts":1652848560000,"o":29808.5,"h":29834.5,"l":29800,"c":29834.5,"v":61.214}
{"ts":1652848620000,"o":29834.5,"h":29860,"l":29829.5,"c":29859.5,"v":32.229}
{"ts":1652848680000,"o":29859.5,"h":29860,"l":29833.5,"c":29833.5,"v":20.752}
{"ts":1652848740000,"o":29833.5,"h":29851,"l":29830,"c":29830,"v":45.758}
{"ts":1652848800000,"o":29830,"h":29850,"l":29830,"c":29844.5,"v":42.71}
{"ts":1652848860000,"o":29844.5,"h":29850,"l":29844,"c":29850,"v":15.494}
{"ts":1652848920000,"o":29850,"h":29850,"l":29843,"c":29850,"v":28.226}
{"ts":1652848980000,"o":29850,"h":29850,"l":29837,"c":29837,"v":7.283}
{"ts":1652849040000,"o":29837,"h":29846.5,"l":29837,"c":29845.5,"v":10.765}
{"ts":1652849100000,"o":29845.5,"h":29858,"l":29845,"c":29857.5,"v":32.319}
{"ts":1652849160000,"o":29857.5,"h":29858,"l":29810,"c":29818,"v":84.623}
{"ts":1652849220000,"o":29818,"h":29859.5,"l":29818,"c":29859.5,"v":44.062}
{"ts":1652849280000,"o":29859.5,"h":29870,"l":29845.5,"c":29862.5,"v":38.32}
{"ts":1652849340000,"o":29862.5,"h":29875,"l":29862,"c":29874.5,"v":40.29}
{"ts":1652849400000,"o":29874.5,"h":29891.5,"l":29866,"c":29866,"v":26.062}
{"ts":1652849460000,"o":29866,"h":29879,"l":29865.5,"c":29872,"v":24.292}
{"ts":1652849520000,"o":29872,"h":29872,"l":29816.5,"c":29862,"v":85.012}
{"ts":1652849580000,"o":29862,"h":29862,"l":29839.5,"c":29845,"v":21.944}
{"ts":1652849640000,"o":29845,"h":29854,"l":29835,"c":29835,"v":14.745}
{"ts":1652849700000,"o":29835,"h":29835,"l":29799,"c":29828,"v":82.679}
{"ts":1652849760000,"o":29828,"h":29853.5,"l":29827.5,"c":29853.5,"v":31.557}
{"ts":1652849820000,"o":29853.5,"h":29853.5,"l":29811,"c":29817,"v":33.404}
{"ts":1652849880000,"o":29817,"h":29817.5,"l":29781,"c":29781,"v":57.664}
{"ts":1652849940000,"o":29781,"h":29810,"l":29781,"c":29810,"v":67.99}
{"ts":1652850000000,"o":29810,"h":29810,"l":29768.5,"c":29778.5,"v":267.674}
{"ts":1652850060000,"o":29778.5,"h":29797,"l":29778,"c":29797,"v":59.614}
{"ts":1652850120000,"o":29797,"h":29816.5,"l":29797,"c":29816.5,"v":18.562}
{"ts":1652850180000,"o":29816.5,"h":29825,"l":29797.5,"c":29804.5,"v":29.444}
{"ts":1652850240000,"o":29804.5,"h":29804.5,"l":29780,"c":29780,"v":36.222}
{"ts":1652850300000,"o":29780,"h":29830,"l":29779.5,"c":29829,"v":44.229}
{"ts":1652850360000,"o":29829,"h":29842.5,"l":29825.5,"c":29842.5,"v":22.296}
{"ts":1652850420000,"o":29842.5,"h":29858.5,"l":29842,"c":29858.5,"v":73.687}
{"ts":1652850480000,"o":29858.5,"h":29914,"l":29858.5,"c":29912.5,"v":185.958}
{"ts":1652850540000,"o":29912.5,"h":29967,"l":29912,"c":29967,"v":331.33}
{"ts":1652850600000,"o":29967,"h":29968.5,"l":29936,"c":29957,"v":152.422}
{"ts":1652850660000,"o":29957,"h":29967.5,"l":29918.5,"c":29929,"v":235.946}
{"ts":1652850720000,"o":29929,"h":29943,"l":29918,"c":29922.5,"v":63.693}
{"ts":1652850780000,"o":29922.5,"h":29928,"l":29907.5,"c":29928,"v":46.711}
{"ts":1652850840000,"o":29928,"h":29928,"l":29897.5,"c":29899,"v":45.67}
{"ts":1652850900000,"o":29899,"h":29940,"l":29897.5,"c":29938.5,"v":144.973}
{"ts":1652850960000,"o":29938.5,"h":29940,"l":29930,"c":29930,"v":35.533}
{"ts":1652851020000,"o":29930,"h":29947.5,"l":29930,"c":29947.5,"v":56.186}
{"ts":1652851080000,"o":29947.5,"h":30005,"l":29947.5,"c":29988,"v":161.373}
{"ts":1652851140000,"o":29988,"h":30006.5,"l":29970,"c":29971,"v":115.278}
{"ts":1652851200000,"o":29971,"h":29985.5,"l":29967.5,"c":29985.5,"v":92.091}
{"ts":1652851260000,"o":29985.5,"h":29985.5,"l":29970.5,"c":29971,"v":20.381}
{"ts":1652851320000,"o":29971,"h":29985.5,"l":29957,"c":29957,"v":44.116}
{"ts":1652851380000,"o":29957,"h":30006,"l":29957,"c":30006,"v":54.847}
{"ts":1652851440000,"o":30006,"h":30009,"l":29957,"c":29958,"v":48.112}
{"ts":1652851500000,"o":29958,"h":29967.5,"l":29948.5,"c":29955.5,"v":41.463}
{"ts":1652851560000,"o":29955.5,"h":29956,"l":29936,"c":29936,"v":29.492}
{"ts":1652851620000,"o":29936,"h":29948.5,"l":29936,"c":29948.5,"v":44.514}
{"ts":1652851680000,"o":29948.5,"h":29970,"l":29948,"c":29969.5,"v":52.821}
{"ts":1652851740000,"o":29969.5,"h":29970,"l":29927,"c":29946.5,"v":43.776}
{"ts":1652851800000,"o":29946.5,"h":29985.5,"l":29941.5,"c":29985,"v":54.064}
{"ts":1652851860000,"o":29985,"h":30024,"l":29979.5,"c":30020.5,"v":225.968}
{"ts":1652851920000,"o":30020.5,"h":30021,"l":30005.5,"c":30009,"v":77.635}
{"ts":1652851980000,"o":30009,"h":30009.5,"l":29993,"c":30001,"v":32.724}
{"ts":1652852040000,"o":30001,"h":30040,"l":29993.5,"c":30011.5,"v":223.241}
{"ts":1652852100000,"o":30011.5,"h":30034.5,"l":30011,"c":30020,"v":123.63}
{"ts":1652852160000,"o":30020,"h":30020.5,"l":30004.5,"c":30004.5,"v":37.464}
{"ts":1652852220000,"o":30004.5,"h":30005,"l":29977.5,"c":29978,"v":19.208}
{"ts":1652852280000,"o":29978,"h":29989,"l":29964.5,"c":29965,"v":38.776}
{"ts":1652852340000,"o":29965,"h":29965,"l":29950,"c":29960.5,"v":36.734}
{"ts":1652852400000,"o":29960.5,"h":29960.5,"l":29950,"c":29950.5,"v":22.869}
{"ts":1652852460000,"o":29950.5,"h":29950.5,"l":29937.5,"c":29942,"v":105.503}
{"ts":1652852520000,"o":29942,"h":29953,"l":29941.5,"c":29953,"v":39.522}
{"ts":1652852580000,"o":29953,"h":29953,"l":29949,"c":29949.5,"v":20.007}
{"ts":1652852640000,"o":29949.5,"h":29953.5,"l":29949,"c":29953.5,"v":14.348}
{"ts":1652852700000,"o":29953.5,"h":29971.5,"l":29940,"c":29971.5,"v":65.051}
{"ts":1652852760000,"o":29971.5,"h":30000,"l":29971.5,"c":29999.5,"v":21.111}
{"ts":1652852820000,"o":29999.5,"h":30008.5,"l":29999.5,"c":30003.5,"v":28.872}
{"ts":1652852880000,"o":30003.5,"h":30004,"l":29985.5,"c":29985.5,"v":63.446}
{"ts":1652852940000,"o":29985.5,"h":29996,"l":29985.5,"c":29987.5,"v":29.108}
{"ts":1652853000000,"o":29987.5,"h":29994,"l":29987,"c":29988,"v":20.089}
{"ts":1652853060000,"o":29988,"h":29990,"l":29988,"c":29988,"v":26.738}
{"ts":1652853120000,"o":29988,"h":29988,"l":29985.5,"c":29986,"v":6.489}
{"ts":1652853180000,"o":29986,"h":29999.5,"l":29985.5,"c":29999,"v":35.66}
{"ts":1652853240000,"o":29999,"h":30009.5,"l":29999,"c":30003,"v":40.757}
{"ts":1652853300000,"o":30003,"h":30003.5,"l":30003,"c":30003.5,"v":25.623}
{"ts":1652853360000,"o":30003.5,"h":30005,"l":29997,"c":30005,"v":38.986}
{"ts":1652853420000,"o":30005,"h":30010,"l":30000,"c":30000,"v":17.103}
{"ts":1652853480000,"o":30000,"h":30005,"l":30000,"c":30005,"v":22.957}
{"ts":1652853540000,"o":30005,"h":30024.5,"l":30004.5,"c":30018,"v":45.67}
{"ts":1652853600000,"o":30018,"h":30022,"l":29998.5,"c":30022,"v":82.829}
{"ts":1652853660000,"o":30022,"h":30022,"l":30010,"c":30010,"v":9.974}
{"ts":1652853720000,"o":30010,"h":30022,"l":30010,"c":30014.5,"v":36.958}
{"ts":1652853780000,"o":30014.5,"h":30070,"l":30014.5,"c":30064,"v":182.006}
{"ts":1652853840000,"o":30064,"h":30064.5,"l":30043.5,"c":30048,"v":41.586}
{"ts":1652853900000,"o":30048,"h":30066.5,"l":30047.5,"c":30066.5,"v":32.98}
{"ts":1652853960000,"o":30066.5,"h":30070,"l":30057.5,"c":30070,"v":80.191}
{"ts":1652854020000,"o":30070,"h":30070,"l":30068,"c":30068,"v":20.671}
{"ts":1652854080000,"o":30068,"h":30068.5,"l":30057,"c":30057.5,"v":29.155}
{"ts":1652854140000,"o":30057.5,"h":30057.5,"l":30050,"c":30050,"v":18.218}
{"ts":1652854200000,"o":30050,"h":30057.5,"l":30050,"c":30052.5,"v":22.85}
{"ts":1652854260000,"o":30052.5,"h":30052.5,"l":30020.5,"c":30020.5,"v":28.083}
{"ts":1652854320000,"o":30020.5,"h":30021,"l":30006.5,"c":30017.5,"v":41.001}
{"ts":1652854380000,"o":30017.5,"h":30036,"l":30017.5,"c":30036,"v":25.353}
{"ts":1652854440000,"o":30036,"h":30063,"l":30035.5,"c":30062.5,"v":21.901}
{"ts":1652854500000,"o":30062.5,"h":30063,"l":30033.5,"c":30034,"v":39.09}
{"ts":1652854560000,"o":30034,"h":30042.5,"l":30033.5,"c":30035.5,"v":25.806}
{"ts":1652854620000,"o":30035.5,"h":30043.5,"l":30032.5,"c":30032.5,"v":12.632}
{"ts":1652854680000,"o":30032.5,"h":30033,"l":30026,"c":30026.5,"v":13.356}
{"ts":1652854740000,"o":30026.5,"h":30026.5,"l":30015.5,"c":30015.5,"v":18.056}
{"ts":1652854800000,"o":30015.5,"h":30016,"l":29988.5,"c":29994.5,"v":42.941}
{"ts":1652854860000,"o":29994.5,"h":29995,"l":29940,"c":29952.5,"v":134.853}
{"ts":1652854920000,"o":29952.5,"h":29980,"l":29952.5,"c":29959,"v":68.184}
{"ts":1652854980000,"o":29959,"h":29959,"l":29909.5,"c":29931.5,"v":75.465}
{"ts":1652855040000,"o":29931.5,"h":29949.5,"l":29882.5,"c":29912.5,"v":366.775}
{"ts":1652855100000,"o":29912.5,"h":29939.5,"l":29899,"c":29909,"v":114.938}
{"ts":1652855160000,"o":29909,"h":29926,"l":29909,"c":29926,"v":22.184}
{"ts":1652855220000,"o":29926,"h":29935.5,"l":29920,"c":29920,"v":47.519}
{"ts":1652855280000,"o":29920,"h":29931,"l":29911,"c":29931,"v":16.84}
{"ts":1652855340000,"o":29931,"h":29936,"l":29926.5,"c":29926.5,"v":16.209}
{"ts":1652855400000,"o":29926.5,"h":29927,"l":29916,"c":29919.5,"v":34.058}
{"ts":1652855460000,"o":29919.5,"h":29920,"l":29910.5,"c":29915,"v":21.082}
{"ts":1652855520000,"o":29915,"h":29915.5,"l":29910,"c":29910,"v":12.036}
{"ts":1652855580000,"o":29910,"h":29910,"l":29872.5,"c":29898,"v":86.789}
{"ts":1652855640000,"o":29898,"h":29937,"l":29898,"c":29933,"v":51.334}
{"ts":1652855700000,"o":29933,"h":29933,"l":29913,"c":29913,"v":12.224}
{"ts":1652855760000,"o":29913,"h":29917,"l":29907.5,"c":29917,"v":8.634}
{"ts":1652855820000,"o":29917,"h":29917,"l":29913,"c":29913.5,"v":19.536}
{"ts":1652855880000,"o":29913.5,"h":29930.5,"l":29913,"c":29930.5,"v":35.579}
{"ts":1652855940000,"o":29930.5,"h":29958,"l":29930,"c":29958,"v":75.999}
{"ts":1652856000000,"o":29958,"h":29958,"l":29930,"c":29932,"v":78.592}
{"ts":1652856060000,"o":29932,"h":29936,"l":29928.5,"c":29936,"v":27.295}
{"ts":1652856120000,"o":29936,"h":29953,"l":29932,"c":29943.5,"v":29.208}
{"ts":1652856180000,"o":29943.5,"h":29962,"l":29943.5,"c":29950.5,"v":31.69}
{"ts":1652856240000,"o":29950.5,"h":29950.5,"l":29940.5,"c":29950,"v":21.609}
{"ts":1652856300000,"o":29950,"h":29950.5,"l":29913.5,"c":29913.5,"v":41.341}
{"ts":1652856360000,"o":29913.5,"h":29914,"l":29900.5,"c":29901,"v":29.258}
{"ts":1652856420000,"o":29901,"h":29901,"l":29820,"c":29859.5,"v":305.539}
{"ts":1652856480000,"o":29859.5,"h":29864,"l":29831,"c":29831,"v":80.291}
{"ts":1652856540000,"o":29831,"h":29855.5,"l":29831,"c":29847,"v":45.321}
{"ts":1652856600000,"o":29847,"h":29847.5,"l":29763,"c":29796.5,"v":300.306}
{"ts":1652856660000,"o":29796.5,"h":29828.5,"l":29752,"c":29764,"v":93.902}
{"ts":1652856720000,"o":29764,"h":29793.5,"l":29754,"c":29770.5,"v":102.809}
{"ts":1652856780000,"o":29770.5,"h":29807.5,"l":29758,"c":29807.5,"v":111.928}
{"ts":1652856840000,"o":29807.5,"h":29807.5,"l":29780,"c":29790.5,"v":47.65}
{"ts":1652856900000,"o":29790.5,"h":29823.5,"l":29790.5,"c":29810,"v":45.925}
{"ts":1652856960000,"o":29810,"h":29812.5,"l":29777,"c":29777.5,"v":64.975}
{"ts":1652857020000,"o":29777.5,"h":29786,"l":29760,"c":29760,"v":92.475}
{"ts":1652857080000,"o":29760,"h":29779.5,"l":29760,"c":29760.5,"v":191.986}
{"ts":1652857140000,"o":29760.5,"h":29761,"l":29720,"c":29722.5,"v":187.117}
{"ts":1652857200000,"o":29722.5,"h":29768,"l":29722.5,"c":29762.5,"v":174.185}
{"ts":1652857260000,"o":29762.5,"h":29771,"l":29740,"c":29740.5,"v":51.584}
{"ts":1652857320000,"o":29740.5,"h":29740.5,"l":29658,"c":29715,"v":452.347}
{"ts":1652857380000,"o":29715,"h":29758.5,"l":29697.5,"c":29758.5,"v":133.91}
{"ts":1652857440000,"o":29758.5,"h":29800,"l":29752.5,"c":29800,"v":115.572}
{"ts":1652857500000,"o":29800,"h":29815,"l":29768.5,"c":29803,"v":112.591}
{"ts":1652857560000,"o":29803,"h":29829.5,"l":29790,"c":29829,"v":51.444}
{"ts":1652857620000,"o":29829,"h":29829,"l":29800.5,"c":29808,"v":96.703}
{"ts":1652857680000,"o":29808,"h":29814,"l":29778,"c":29814,"v":47.562}
{"ts":1652857740000,"o":29814,"h":29845.5,"l":29813.5,"c":29840,"v":61.449}
{"ts":1652857800000,"o":29840,"h":29840.5,"l":29805,"c":29816,"v":73.646}
{"ts":1652857860000,"o":29816,"h":29819,"l":29776,"c":29790.5,"v":76.349}
{"ts":1652857920000,"o":29790.5,"h":29800,"l":29779,"c":29800,"v":49.48}
{"ts":1652857980000,"o":29800,"h":29800,"l":29772,"c":29774.5,"v":35.03}
{"ts":1652858040000,"o":29774.5,"h":29784.5,"l":29774.5,"c":29779,"v":38.653}
{"ts":1652858100000,"o":29779,"h":29808,"l":29778.5,"c":29800.5,"v":53.14}
{"ts":1652858160000,"o":29800.5,"h":29819,"l":29782.5,"c":29782.5,"v":27.311}
{"ts":1652858220000,"o":29782.5,"h":29782.5,"l":29777,"c":29777.5,"v":17.037}
{"ts":1652858280000,"o":29777.5,"h":29809,"l":29777,"c":29808.5,"v":14.656}
{"ts":1652858340000,"o":29808.5,"h":29811,"l":29791.5,"c":29791.5,"v":32.512}
{"ts":1652858400000,"o":29791.5,"h":29812,"l":29786,"c":29812,"v":16.954}
{"ts":1652858460000,"o":29812,"h":29820,"l":29812,"c":29818.5,"v":25.036}
{"ts":1652858520000,"o":29818.5,"h":29848,"l":29818,"c":29848,"v":51.597}
{"ts":1652858580000,"o":29848,"h":29848,"l":29825.5,"c":29830,"v":73.814}
{"ts":1652858640000,"o":29830,"h":29830,"l":29790,"c":29793.5,"v":44.542}
{"ts":1652858700000,"o":29793.5,"h":29802.5,"l":29789.5,"c":29794,"v":20.699}
{"ts":1652858760000,"o":29794,"h":29794,"l":29790.5,"c":29791,"v":14.945}
{"ts":1652858820000,"o":29791,"h":29809,"l":29771,"c":29809,"v":25.765}
{"ts":1652858880000,"o":29809,"h":29833.5,"l":29809,"c":29816,"v":22.83}
{"ts":1652858940000,"o":29816,"h":29816,"l":29771.5,"c":29771.5,"v":25.462}
{"ts":1652859000000,"o":29771.5,"h":29810,"l":29771,"c":29810,"v":70.488}
{"ts":1652859060000,"o":29810,"h":29812,"l":29782.5,"c":29782.5,"v":20.834}
{"ts":1652859120000,"o":29782.5,"h":29782.5,"l":29751,"c":29751,"v":46.026}
{"ts":1652859180000,"o":29751,"h":29756,"l":29738,"c":29747.5,"v":45.613}
{"ts":1652859240000,"o":29747.5,"h":29750,"l":29745,"c":29750,"v":24.975}
{"ts":1652859300000,"o":29750,"h":29791,"l":29749.5,"c":29791,"v":39.967}
{"ts":1652859360000,"o":29791,"h":29807.5,"l":29790.5,"c":29801.5,"v":32.623}
{"ts":1652859420000,"o":29801.5,"h":29810,"l":29801,"c":29810,"v":16.83}
{"ts":1652859480000,"o":29810,"h":29820,"l":29809.5,"c":29809.5,"v":31.332}
{"ts":1652859540000,"o":29809.5,"h":29819,"l":29800,"c":29819,"v":37.135}
{"ts":1652859600000,"o":29819,"h":29823,"l":29811.5,"c":29823,"v":45.656}
{"ts":1652859660000,"o":29823,"h":29826,"l":29822.5,"c":29826,"v":32.603}
{"ts":1652859720000,"o":29826,"h":29826,"l":29818,"c":29820,"v":23.005}
{"ts":1652859780000,"o":29820,"h":29839,"l":29815.5,"c":29833.5,"v":46.552}
{"ts":1652859840000,"o":29833.5,"h":29850.5,"l":29815,"c":29836,"v":48.545}
{"ts":1652859900000,"o":29836,"h":29850.5,"l":29819,"c":29827,"v":53.556}
{"ts":1652859960000,"o":29827,"h":29827,"l":29800,"c":29800.5,"v":20.442}
{"ts":1652860020000,"o":29800.5,"h":29805.5,"l":29799,"c":29800,"v":9.212}
{"ts":1652860080000,"o":29800,"h":29835,"l":29800,"c":29835,"v":10.68}
{"ts":1652860140000,"o":29835,"h":29845,"l":29821.5,"c":29828.5,"v":30.689}
{"ts":1652860200000,"o":29828.5,"h":29828.5,"l":29800.5,"c":29800.5,"v":27.726}
{"ts":1652860260000,"o":29800.5,"h":29801,"l":29790.5,"c":29794,"v":54.552}
{"ts":1652860320000,"o":29794,"h":29794,"l":29788.5,"c":29788.5,"v":24.311}
{"ts":1652860380000,"o":29788.5,"h":29814.5,"l":29788.5,"c":29814.5,"v":47.207}
{"ts":1652860440000,"o":29814.5,"h":29824.5,"l":29808.5,"c":29824.5,"v":18.055}
{"ts":1652860500000,"o":29824.5,"h":29824.5,"l":29810,"c":29824,"v":16.738}
{"ts":1652860560000,"o":29824,"h":29862,"l":29824,"c":29851.5,"v":58.202}
{"ts":1652860620000,"o":29851.5,"h":29854,"l":29843.5,"c":29854,"v":41.779}
{"ts":1652860680000,"o":29854,"h":29900,"l":29853.5,"c":29892,"v":182.841}
{"ts":1652860740000,"o":29892,"h":29906,"l":29891.5,"c":29895.5,"v":113.967}
{"ts":1652860800000,"o":29895.5,"h":29896,"l":29868,"c":29868,"v":89.057}
{"ts":1652860860000,"o":29868,"h":29898,"l":29868,"c":29898,"v":27.682}
{"ts":1652860920000,"o":29898,"h":29899,"l":29883.5,"c":29899,"v":80.172}
{"ts":1652860980000,"o":29899,"h":29929,"l":29898.5,"c":29924,"v":92.091}
{"ts":1652861040000,"o":29924,"h":29936.5,"l":29884.5,"c":29908.5,"v":157.265}
{"ts":1652861100000,"o":29908.5,"h":29922.5,"l":29894,"c":29894,"v":85.701}
{"ts":1652861160000,"o":29894,"h":29899.5,"l":29855.5,"c":29867.5,"v":100.448}
{"ts":1652861220000,"o":29867.5,"h":29867.5,"l":29853.5,"c":29854.5,"v":63.878}
{"ts":1652861280000,"o":29854.5,"h":29876.5,"l":29853.5,"c":29867.5,"v":55.129}
{"ts":1652861340000,"o":29867.5,"h":29880.5,"l":29867,"c":29871,"v":28.428}
{"ts":1652861400000,"o":29871,"h":29874,"l":29871,"c":29873.5,"v":13.558}
{"ts":1652861460000,"o":29873.5,"h":29873.5,"l":29826,"c":29826,"v":96.124}
{"ts":1652861520000,"o":29826,"h":29834,"l":29826,"c":29826,"v":42.889}
{"ts":1652861580000,"o":29826,"h":29844,"l":29826,"c":29843.5,"v":20.478}
{"ts":1652861640000,"o":29843.5,"h":29845.5,"l":29836,"c":29845.5,"v":13.243}
{"ts":1652861700000,"o":29845.5,"h":29858.5,"l":29845,"c":29854.5,"v":19.591}
{"ts":1652861760000,"o":29854.5,"h":29888.5,"l":29854.5,"c":29867.5,"v":42.469}
{"ts":1652861820000,"o":29867.5,"h":29867.5,"l":29800,"c":29800.5,"v":92.814}
{"ts":1652861880000,"o":29800.5,"h":29800.5,"l":29781,"c":29793,"v":74.232}
{"ts":1652861940000,"o":29793,"h":29804.5,"l":29752,"c":29770,"v":80.404}
{"ts":1652862000000,"o":29770,"h":29790.5,"l":29770,"c":29771,"v":56.738}
{"ts":1652862060000,"o":29771,"h":29778,"l":29749.5,"c":29750,"v":90.03}
{"ts":1652862120000,"o":29750,"h":29770.5,"l":29744,"c":29745,"v":66.807}
{"ts":1652862180000,"o":29745,"h":29745.5,"l":29731,"c":29735,"v":67.552}
{"ts":1652862240000,"o":29735,"h":29769.5,"l":29730,"c":29769.5,"v":59.719}
{"ts":1652862300000,"o":29769.5,"h":29769.5,"l":29750.5,"c":29757.5,"v":30.455}
{"ts":1652862360000,"o":29757.5,"h":29790,"l":29757,"c":29790,"v":41.96}
{"ts":1652862420000,"o":29790,"h":29800,"l":29780,"c":29799.5,"v":73.578}
{"ts":1652862480000,"o":29799.5,"h":29800,"l":29787,"c":29800,"v":30.006}
{"ts":1652862540000,"o":29800,"h":29806,"l":29794,"c":29794,"v":20.864}
{"ts":1652862600000,"o":29794,"h":29826,"l":29794,"c":29826,"v":36.733}
{"ts":1652862660000,"o":29826,"h":29826,"l":29816.5,"c":29817,"v":34.195}
{"ts":1652862720000,"o":29817,"h":29819,"l":29816.5,"c":29819,"v":11.906}
{"ts":1652862780000,"o":29819,"h":29819,"l":29776,"c":29776,"v":49.339}
{"ts":1652862840000,"o":29776,"h":29782,"l":29712.5,"c":29724.5,"v":128.223}
{"ts":1652862900000,"o":29724.5,"h":29757.5,"l":29724,"c":29729.5,"v":64.524}
{"ts":1652862960000,"o":29729.5,"h":29746,"l":29729,"c":29745.5,"v":42.685}
{"ts":1652863020000,"o":29745.5,"h":29763,"l":29740,"c":29751.5,"v":83.319}
{"ts":1652863080000,"o":29751.5,"h":29775,"l":29744,"c":29773,"v":53.116}
{"ts":1652863140000,"o":29773,"h":29775.5,"l":29743.5,"c":29743.5,"v":27.381}
{"ts":1652863200000,"o":29743.5,"h":29764,"l":29742,"c":29764,"v":32.916}
{"ts":1652863260000,"o":29764,"h":29809.5,"l":29764,"c":29801,"v":38.267}
{"ts":1652863320000,"o":29801,"h":29801.5,"l":29737.5,"c":29738,"v":32.005}
{"ts":1652863380000,"o":29738,"h":29754.5,"l":29737.5,"c":29743,"v":21.633}
{"ts":1652863440000,"o":29743,"h":29760,"l":29743,"c":29760,"v":17.566}
{"ts":1652863500000,"o":29760,"h":29784.5,"l":29760,"c":29784.5,"v":12.954}
{"ts":1652863560000,"o":29784.5,"h":29801.5,"l":29784,"c":29789.5,"v":24.483}
{"ts":1652863620000,"o":29789.5,"h":29789.5,"l":29767.5,"c":29767.5,"v":16.944}
{"ts":1652863680000,"o":29767.5,"h":29780.5,"l":29767.5,"c":29780,"v":27.889}
{"ts":1652863740000,"o":29780,"h":29780.5,"l":29750,"c":29774,"v":18.889}
{"ts":1652863800000,"o":29774,"h":29793,"l":29768.5,"c":29787,"v":23.597}
{"ts":1652863860000,"o":29787,"h":29793,"l":29786.5,"c":29790,"v":4.793}
{"ts":1652863920000,"o":29790,"h":29790.5,"l":29763,"c":29770,"v":28.729}
{"ts":1652863980000,"o":29770,"h":29816.5,"l":29770,"c":29806.5,"v":57.501}
{"ts":1652864040000,"o":29806.5,"h":29840,"l":29805,"c":29839.5,"v":191.647}
{"ts":1652864100000,"o":29839.5,"h":29854.5,"l":29839.5,"c":29854.5,"v":92.205}
{"ts":1652864160000,"o":29854.5,"h":29869,"l":29845,"c":29845,"v":46.7}
{"ts":1652864220000,"o":29845,"h":29859.5,"l":29826,"c":29859.5,"v":40.283}
{"ts":1652864280000,"o":29859.5,"h":29865.5,"l":29827,"c":29834,"v":102.686}
{"ts":1652864340000,"o":29834,"h":29859,"l":29834,"c":29858.5,"v":25.58}
{"ts":1652864400000,"o":29858.5,"h":29864.5,"l":29841.5,"c":29841.5,"v":95.657}
{"ts":1652864460000,"o":29841.5,"h":29842,"l":29827.5,"c":29828.5,"v":16.984}
{"ts":1652864520000,"o":29828.5,"h":29848.5,"l":29828.5,"c":29848.5,"v":25.675}
{"ts":1652864580000,"o":29848.5,"h":29850,"l":29847,"c":29847,"v":14.821}
{"ts":1652864640000,"o":29847,"h":29847.5,"l":29839.5,"c":29840.5,"v":9.343}
{"ts":1652864700000,"o":29840.5,"h":29851.5,"l":29840.5,"c":29851,"v":12.599}
{"ts":1652864760000,"o":29851,"h":29851,"l":29847.5,"c":29847.5,"v":28.531}
{"ts":1652864820000,"o":29847.5,"h":29847.5,"l":29818.5,"c":29819,"v":19.256}
{"ts":1652864880000,"o":29819,"h":29836.5,"l":29818.5,"c":29836.5,"v":26.34}
{"ts":1652864940000,"o":29836.5,"h":29861.5,"l":29836,"c":29861.5,"v":23.203}
{"ts":1652865000000,"o":29861.5,"h":29897.5,"l":29861,"c":29897.5,"v":106.201}
{"ts":1652865060000,"o":29897.5,"h":29897.5,"l":29852.5,"c":29856,"v":55.832}
{"ts":1652865120000,"o":29856,"h":29859,"l":29838,"c":29838,"v":19.134}
{"ts":1652865180000,"o":29838,"h":29843,"l":29838,"c":29842.5,"v":12.151}
{"ts":1652865240000,"o":29842.5,"h":29855,"l":29833.5,"c":29854.5,"v":18.864}
{"ts":1652865300000,"o":29854.5,"h":29855,"l":29842,"c":29842,"v":25.314}
{"ts":1652865360000,"o":29842,"h":29842.5,"l":29824,"c":29824,"v":11.802}
{"ts":1652865420000,"o":29824,"h":29824,"l":29760.5,"c":29761,"v":85.196}
{"ts":1652865480000,"o":29761,"h":29783,"l":29725,"c":29750,"v":115.508}
{"ts":1652865540000,"o":29750,"h":29769,"l":29749.5,"c":29763.5,"v":35.61}
{"ts":1652865600000,"o":29763.5,"h":29784.5,"l":29763,"c":29784.5,"v":23.692}
{"ts":1652865660000,"o":29784.5,"h":29805.5,"l":29781.5,"c":29781.5,"v":78.09}
{"ts":1652865720000,"o":29781.5,"h":29809.5,"l":29763,"c":29763,"v":27.623}
{"ts":1652865780000,"o":29763,"h":29778,"l":29750,"c":29774.5,"v":48.301}
{"ts":1652865840000,"o":29774.5,"h":29794,"l":29774.5,"c":29793.5,"v":15.08}
{"ts":1652865900000,"o":29793.5,"h":29822,"l":29793.5,"c":29818.5,"v":44.205}
{"ts":1652865960000,"o":29818.5,"h":29840,"l":29818,"c":29824,"v":29.971}
{"ts":1652866020000,"o":29824,"h":29854,"l":29823.5,"c":29853.5,"v":34.233}
{"ts":1652866080000,"o":29853.5,"h":29854,"l":29838,"c":29839.5,"v":41.696}
{"ts":1652866140000,"o":29839.5,"h":29840,"l":29817,"c":29838,"v":26.219}
{"ts":1652866200000,"o":29838,"h":29838,"l":29800,"c":29807.5,"v":23.414}
{"ts":1652866260000,"o":29807.5,"h":29822,"l":29779.5,"c":29822,"v":72.718}
{"ts":1652866320000,"o":29822,"h":29880,"l":29822,"c":29852,"v":119.776}
{"ts":1652866380000,"o":29852,"h":29856,"l":29843.5,"c":29856,"v":21.302}
{"ts":1652866440000,"o":29856,"h":29856,"l":29850,"c":29856,"v":15.69}
{"ts":1652866500000,"o":29856,"h":29871.5,"l":29855.5,"c":29871.5,"v":16.299}
{"ts":1652866560000,"o":29871.5,"h":29875,"l":29850,"c":29875,"v":50.196}
{"ts":1652866620000,"o":29875,"h":29875,"l":29854.5,"c":29867,"v":23.039}
{"ts":1652866680000,"o":29867,"h":29872,"l":29862.5,"c":29862.5,"v":6.965}
{"ts":1652866740000,"o":29862.5,"h":29869,"l":29853.5,"c":29853.5,"v":20.077}
{"ts":1652866800000,"o":29853.5,"h":29860.5,"l":29836.5,"c":29860.5,"v":18.996}
{"ts":1652866860000,"o":29860.5,"h":29870,"l":29860,"c":29870,"v":25.358}
{"ts":1652866920000,"o":29870,"h":29879.5,"l":29868,"c":29868,"v":61.604}
{"ts":1652866980000,"o":29868,"h":29887,"l":29868,"c":29886,"v":38.922}
{"ts":1652867040000,"o":29886,"h":29901,"l":29883.5,"c":29899.5,"v":83.605}
{"ts":1652867100000,"o":29899.5,"h":29899.5,"l":29885.5,"c":29885.5,"v":24.81}
{"ts":1652867160000,"o":29885.5,"h":29960,"l":29885.5,"c":29955.5,"v":229.446}
{"ts":1652867220000,"o":29955.5,"h":29960,"l":29941.5,"c":29956,"v":70.658}
{"ts":1652867280000,"o":29956,"h":29980,"l":29940,"c":29966,"v":128.75}
{"ts":1652867340000,"o":29966,"h":29997,"l":29941.5,"c":29967.5,"v":171.892}
{"ts":1652867400000,"o":29967.5,"h":29978,"l":29937.5,"c":29937.5,"v":72.091}
{"ts":1652867460000,"o":29937.5,"h":29940,"l":29925.5,"c":29925.5,"v":29.519}
{"ts":1652867520000,"o":29925.5,"h":29932,"l":29914.5,"c":29914.5,"v":36.217}
{"ts":1652867580000,"o":29914.5,"h":29934.5,"l":29914.5,"c":29928,"v":45.946}
{"ts":1652867640000,"o":29928,"h":29930.5,"l":29907,"c":29907.5,"v":41.338}
{"ts":1652867700000,"o":29907.5,"h":29928.5,"l":29905,"c":29915.5,"v":46.776}
{"ts":1652867760000,"o":29915.5,"h":29920,"l":29915,"c":29917.5,"v":11.206}
{"ts":1652867820000,"o":29917.5,"h":29925,"l":29893,"c":29893,"v":54.049}
{"ts":1652867880000,"o":29893,"h":29903.5,"l":29882,"c":29882,"v":68.958}
{"ts":1652867940000,"o":29882,"h":29944,"l":29882,"c":29940,"v":77.782}
{"ts":1652868000000,"o":29940,"h":29953,"l":29931.5,"c":29953,"v":31.945}
{"ts":1652868060000,"o":29953,"h":29986.5,"l":29950,"c":29986,"v":90.325}
{"ts":1652868120000,"o":29986,"h":30015,"l":29981.5,"c":30008,"v":153.121}
{"ts":1652868180000,"o":30008,"h":30008,"l":29976,"c":29981.5,"v":88.541}
{"ts":1652868240000,"o":29981.5,"h":30005.5,"l":29981,"c":30004.5,"v":57.708}
{"ts":1652868300000,"o":30004.5,"h":30005,"l":29984,"c":29984.5,"v":74.386}
{"ts":1652868360000,"o":29984.5,"h":29992.5,"l":29980,"c":29989,"v":51.977}
{"ts":1652868420000,"o":29989,"h":29996,"l":29978,"c":29993.5,"v":48.928}
{"ts":1652868480000,"o":29993.5,"h":29993.5,"l":29993,"c":29993,"v":12.038}
{"ts":1652868540000,"o":29993,"h":29993.5,"l":29987.5,"c":29987.5,"v":43.965}
{"ts":1652868600000,"o":29987.5,"h":29988,"l":29952,"c":29955,"v":53.034}
{"ts":1652868660000,"o":29955,"h":29970,"l":29955,"c":29965.5,"v":35.926}
{"ts":1652868720000,"o":29965.5,"h":29965.5,"l":29961,"c":29965,"v":22.785}
{"ts":1652868780000,"o":29965,"h":29987.5,"l":29964.5,"c":29969,"v":123.841}
{"ts":1652868840000,"o":29969,"h":29987.5,"l":29969,"c":29982,"v":12.342}
{"ts":1652868900000,"o":29982,"h":29982.5,"l":29971.5,"c":29971.5,"v":9.828}
{"ts":1652868960000,"o":29971.5,"h":29972,"l":29955,"c":29955,"v":13.531}
{"ts":1652869020000,"o":29955,"h":29955.5,"l":29928,"c":29928,"v":95.851}
{"ts":1652869080000,"o":29928,"h":29964.5,"l":29928,"c":29953,"v":25.3}
{"ts":1652869140000,"o":29953,"h":29962,"l":29952.5,"c":29961.5,"v":19.663}
{"ts":1652869200000,"o":29961.5,"h":29965,"l":29954,"c":29961,"v":87.413}
{"ts":1652869260000,"o":29961,"h":29961,"l":29954,"c":29958.5,"v":10.257}
{"ts":1652869320000,"o":29958.5,"h":29990.5,"l":29958,"c":29989,"v":27.565}
{"ts":1652869380000,"o":29989,"h":29989,"l":29954,"c":29954,"v":25.827}
{"ts":1652869440000,"o":29954,"h":29963,"l":29954,"c":29963,"v":13.213}
{"ts":1652869500000,"o":29963,"h":29978.5,"l":29962.5,"c":29978,"v":11.998}
{"ts":1652869560000,"o":29978,"h":29985,"l":29972,"c":29972.5,"v":12.392}
{"ts":1652869620000,"o":29972.5,"h":29985,"l":29972,"c":29985,"v":28.995}
{"ts":1652869680000,"o":29985,"h":30010,"l":29984.5,"c":30004,"v":52.316}
{"ts":1652869740000,"o":30004,"h":30020,"l":30004,"c":30012,"v":54.184}
{"ts":1652869800000,"o":30012,"h":30012.5,"l":29991.5,"c":29991.5,"v":36.457}
{"ts":1652869860000,"o":29991.5,"h":29992,"l":29986.5,"c":29986.5,"v":19.619}
{"ts":1652869920000,"o":29986.5,"h":29987,"l":29968.5,"c":29969,"v":19.128}
{"ts":1652869980000,"o":29969,"h":29969,"l":29960,"c":29960,"v":15.958}
{"ts":1652870040000,"o":29960,"h":29960.5,"l":29960,"c":29960,"v":13.568}
{"ts":1652870100000,"o":29960,"h":29960.5,"l":29935.5,"c":29935.5,"v":33.771}
{"ts":1652870160000,"o":29935.5,"h":29936,"l":29931,"c":29931,"v":51.749}
{"ts":1652870220000,"o":29931,"h":29932.5,"l":29920.5,"c":29920.5,"v":22.51}
{"ts":1652870280000,"o":29920.5,"h":29928,"l":29920.5,"c":29921,"v":49.851}
{"ts":1652870340000,"o":29921,"h":29926.5,"l":29909.5,"c":29926.5,"v":50.652}
{"ts":1652870400000,"o":29926.5,"h":29926.5,"l":29903,"c":29908.5,"v":45.419}
{"ts":1652870460000,"o":29908.5,"h":29908.5,"l":29904,"c":29904,"v":40.174}
{"ts":1652870520000,"o":29904,"h":29904,"l":29903.5,"c":29904,"v":28.562}
{"ts":1652870580000,"o":29904,"h":29916,"l":29901.5,"c":29915.5,"v":92.138}
{"ts":1652870640000,"o":29915.5,"h":29916,"l":29900.5,"c":29900.5,"v":19.107}
{"ts":1652870700000,"o":29900.5,"h":29901,"l":29883.5,"c":29887,"v":80.028}
{"ts":1652870760000,"o":29887,"h":29887.5,"l":29887,"c":29887.5,"v":14.672}
{"ts":1652870820000,"o":29887.5,"h":29887.5,"l":29875,"c":29885.5,"v":74.382}
{"ts":1652870880000,"o":29885.5,"h":29885.5,"l":29885,"c":29885.5,"v":24.712}
{"ts":1652870940000,"o":29885.5,"h":29885.5,"l":29880,"c":29880,"v":18.097}
{"ts":1652871000000,"o":29880,"h":29884.5,"l":29880,"c":29884,"v":21.288}
{"ts":1652871060000,"o":29884,"h":29910,"l":29884,"c":29910,"v":31.86}
{"ts":1652871120000,"o":29910,"h":29945,"l":29909.5,"c":29942.5,"v":54.586}
{"ts":1652871180000,"o":29942.5,"h":29943,"l":29926.5,"c":29927,"v":36.213}
{"ts":1652871240000,"o":29927,"h":29937.5,"l":29927,"c":29937.5,"v":9.211}
{"ts":1652871300000,"o":29937.5,"h":29937.5,"l":29901,"c":29928.5,"v":16.756}
{"ts":1652871360000,"o":29928.5,"h":29937.5,"l":29927,"c":29937.5,"v":13.574}
{"ts":1652871420000,"o":29937.5,"h":29937.5,"l":29920.5,"c":29921,"v":11.204}
{"ts":1652871480000,"o":29921,"h":29926.5,"l":29920.5,"c":29926,"v":8.616}
{"ts":1652871540000,"o":29926,"h":29933.5,"l":29926,"c":29932.5,"v":17.024}
{"ts":1652871600000,"o":29932.5,"h":29947.5,"l":29931.5,"c":29947.5,"v":24.329}
{"ts":1652871660000,"o":29947.5,"h":29947.5,"l":29932.5,"c":29932.5,"v":37.472}
{"ts":1652871720000,"o":29932.5,"h":29932.5,"l":29900.5,"c":29900.5,"v":35.133}
{"ts":1652871780000,"o":29900.5,"h":29901,"l":29890.5,"c":29897.5,"v":33.713}
{"ts":1652871840000,"o":29897.5,"h":29898,"l":29854,"c":29863.5,"v":90.572}
{"ts":1652871900000,"o":29863.5,"h":29863.5,"l":29818,"c":29830.5,"v":139.738}
{"ts":1652871960000,"o":29830.5,"h":29850,"l":29830,"c":29845,"v":73.077}
{"ts":1652872020000,"o":29845,"h":29850,"l":29832.5,"c":29839,"v":83.04}
{"ts":1652872080000,"o":29839,"h":29840.5,"l":29823,"c":29823,"v":55.211}
{"ts":1652872140000,"o":29823,"h":29826,"l":29820,"c":29825.5,"v":30.231}
{"ts":1652872200000,"o":29825.5,"h":29835,"l":29825.5,"c":29830,"v":52.806}
{"ts":1652872260000,"o":29830,"h":29830,"l":29820,"c":29825,"v":61.51}
{"ts":1652872320000,"o":29825,"h":29825,"l":29815,"c":29815,"v":31.554}
{"ts":1652872380000,"o":29815,"h":29833,"l":29815,"c":29832.5,"v":40.68}
{"ts":1652872440000,"o":29832.5,"h":29833,"l":29817,"c":29817.5,"v":38.608}
{"ts":1652872500000,"o":29817.5,"h":29842.5,"l":29816,"c":29833.5,"v":44.371}
{"ts":1652872560000,"o":29833.5,"h":29846,"l":29827.5,"c":29838.5,"v":49.732}
{"ts":1652872620000,"o":29838.5,"h":29840.5,"l":29813.5,"c":29814,"v":74.247}
{"ts":1652872680000,"o":29814,"h":29814,"l":29782,"c":29789,"v":97.329}
{"ts":1652872740000,"o":29789,"h":29824.5,"l":29788.5,"c":29824.5,"v":58.193}
{"ts":1652872800000,"o":29824.5,"h":29841,"l":29824,"c":29833.5,"v":73.881}
{"ts":1652872860000,"o":29833.5,"h":29834,"l":29814,"c":29814.5,"v":24.811}
{"ts":1652872920000,"o":29814.5,"h":29830,"l":29814,"c":29829.5,"v":42.894}
{"ts":1652872980000,"o":29829.5,"h":29845,"l":29829.5,"c":29833.5,"v":30.362}
{"ts":1652873040000,"o":29833.5,"h":29833.5,"l":29820.5,"c":29824.5,"v":16.008}
{"ts":1652873100000,"o":29824.5,"h":29838.5,"l":29824,"c":29838.5,"v":11.816}
{"ts":1652873160000,"o":29838.5,"h":29838.5,"l":29838,"c":29838,"v":7.355}
{"ts":1652873220000,"o":29838,"h":29838.5,"l":29824,"c":29824,"v":14.878}
{"ts":1652873280000,"o":29824,"h":29824.5,"l":29755.5,"c":29780.5,"v":222.302}
{"ts":1652873340000,"o":29780.5,"h":29780.5,"l":29763,"c":29774,"v":40.437}
{"ts":1652873400000,"o":29774,"h":29817,"l":29772.5,"c":29817,"v":133.772}
{"ts":1652873460000,"o":29817,"h":29828,"l":29794.5,"c":29803,"v":32.798}
{"ts":1652873520000,"o":29803,"h":29803,"l":29788,"c":29794,"v":27.884}
{"ts":1652873580000,"o":29794,"h":29794,"l":29750,"c":29784.5,"v":126.158}
{"ts":1652873640000,"o":29784.5,"h":29812,"l":29784.5,"c":29805,"v":56.8}
{"ts":1652873700000,"o":29805,"h":29805.5,"l":29786,"c":29804.5,"v":34.694}
{"ts":1652873760000,"o":29804.5,"h":29823.5,"l":29802,"c":29823.5,"v":48.262}
{"ts":1652873820000,"o":29823.5,"h":29837,"l":29814,"c":29820.5,"v":50.375}
{"ts":1652873880000,"o":29820.5,"h":29820.5,"l":29802,"c":29802.5,"v":12.157}
{"ts":1652873940000,"o":29802.5,"h":29808.5,"l":29795.5,"c":29795.5,"v":15.257}
{"ts":1652874000000,"o":29795.5,"h":29796,"l":29766,"c":29768,"v":59.142}
{"ts":1652874060000,"o":29768,"h":29768,"l":29725,"c":29754.5,"v":198.782}
{"ts":1652874120000,"o":29754.5,"h":29782,"l":29754.5,"c":29781.5,"v":63.452}
{"ts":1652874180000,"o":29781.5,"h":29803,"l":29781,"c":29791.5,"v":42.676}
{"ts":1652874240000,"o":29791.5,"h":29797.5,"l":29784.5,"c":29790,"v":16.557}
{"ts":1652874300000,"o":29790,"h":29794,"l":29781.5,"c":29781.5,"v":21.733}
{"ts":1652874360000,"o":29781.5,"h":29800,"l":29753.5,"c":29800,"v":80.642}
{"ts":1652874420000,"o":29800,"h":29832,"l":29799.5,"c":29804,"v":85.446}
{"ts":1652874480000,"o":29804,"h":29814,"l":29802,"c":29814,"v":12.782}
{"ts":1652874540000,"o":29814,"h":29822,"l":29811.5,"c":29818,"v":35.185}
{"ts":1652874600000,"o":29818,"h":29828.5,"l":29817.5,"c":29818,"v":35.662}
{"ts":1652874660000,"o":29818,"h":29818,"l":29803,"c":29803,"v":13.163}
{"ts":1652874720000,"o":29803,"h":29803.5,"l":29792,"c":29796.5,"v":16.361}
{"ts":1652874780000,"o":29796.5,"h":29830,"l":29796,"c":29830,"v":37.635}
{"ts":1652874840000,"o":29830,"h":29842,"l":29818.5,"c":29842,"v":38.485}
{"ts":1652874900000,"o":29842,"h":29846.5,"l":29837,"c":29837.5,"v":66.27}
{"ts":1652874960000,"o":29837.5,"h":29837.5,"l":29822,"c":29822,"v":22.718}
{"ts":1652875020000,"o":29822,"h":29830.5,"l":29809.5,"c":29830.5,"v":31.611}
{"ts":1652875080000,"o":29830.5,"h":29830.5,"l":29823.5,"c":29823.5,"v":17.343}
{"ts":1652875140000,"o":29823.5,"h":29824,"l":29811,"c":29811.5,"v":30.171}
{"ts":1652875200000,"o":29811.5,"h":29820,"l":29802,"c":29802,"v":34.41}
{"ts":1652875260000,"o":29802,"h":29802,"l":29778,"c":29789,"v":52.663}
{"ts":1652875320000,"o":29789,"h":29792.5,"l":29788.5,"c":29792.5,"v":9.757}
{"ts":1652875380000,"o":29792.5,"h":29798,"l":29792,"c":29797.5,"v":11.431}
{"ts":1652875440000,"o":29797.5,"h":29798,"l":29794,"c":29794.5,"v":13.295}
{"ts":1652875500000,"o":29794.5,"h":29822.5,"l":29794,"c":29822.5,"v":47.441}
{"ts":1652875560000,"o":29822.5,"h":29841.5,"l":29822,"c":29841,"v":31.179}
{"ts":1652875620000,"o":29841,"h":29841.5,"l":29830,"c":29830.5,"v":24.061}
{"ts":1652875680000,"o":29830.5,"h":29830.5,"l":29804,"c":29804,"v":31.74}
{"ts":1652875740000,"o":29804,"h":29808,"l":29793.5,"c":29793.5,"v":34.063}
{"ts":1652875800000,"o":29793.5,"h":29794,"l":29769,"c":29769.5,"v":80.989}
{"ts":1652875860000,"o":29769.5,"h":29769.5,"l":29729.5,"c":29747,"v":77.957}
{"ts":1652875920000,"o":29747,"h":29760,"l":29738,"c":29748,"v":66.759}
{"ts":1652875980000,"o":29748,"h":29760.5,"l":29748,"c":29748,"v":22.269}
{"ts":1652876040000,"o":29748,"h":29748.5,"l":29713,"c":29718.5,"v":124.233}
{"ts":1652876100000,"o":29718.5,"h":29774,"l":29713,"c":29751.5,"v":102.66}
{"ts":1652876160000,"o":29751.5,"h":29791,"l":29750,"c":29791,"v":61.972}
{"ts":1652876220000,"o":29791,"h":29836,"l":29791,"c":29820,"v":120.115}
{"ts":1652876280000,"o":29820,"h":29836,"l":29801.5,"c":29820.5,"v":55.324}
{"ts":1652876340000,"o":29820.5,"h":29820.5,"l":29811.5,"c":29811.5,"v":13.489}
{"ts":1652876400000,"o":29811.5,"h":29822.5,"l":29811.5,"c":29822.5,"v":20.198}
{"ts":1652876460000,"o":29822.5,"h":29878,"l":29822.5,"c":29871.5,"v":173.748}
{"ts":1652876520000,"o":29871.5,"h":29877,"l":29850,"c":29869.5,"v":72.664}
{"ts":1652876580000,"o":29869.5,"h":29875,"l":29847,"c":29847.5,"v":60.752}
{"ts":1652876640000,"o":29847.5,"h":29858,"l":29847,"c":29857,"v":37.333}
{"ts":1652876700000,"o":29857,"h":29877,"l":29856.5,"c":29877,"v":37.696}
{"ts":1652876760000,"o":29877,"h":29880,"l":29869.5,"c":29879.5,"v":55.126}
{"ts":1652876820000,"o":29879.5,"h":29880,"l":29859.5,"c":29878.5,"v":59.223}
{"ts":1652876880000,"o":29878.5,"h":29879,"l":29856,"c":29862,"v":45.322}
{"ts":1652876940000,"o":29862,"h":29866.5,"l":29847,"c":29857.5,"v":34.037}
{"ts":1652877000000,"o":29857.5,"h":29862.5,"l":29832.5,"c":29834,"v":47.872}
{"ts":1652877060000,"o":29834,"h":29834.5,"l":29797.5,"c":29820,"v":82.406}
{"ts":1652877120000,"o":29820,"h":29830,"l":29808,"c":29830,"v":16.618}
{"ts":1652877180000,"o":29830,"h":29857,"l":29829.5,"c":29852.5,"v":25.355}
{"ts":1652877240000,"o":29852.5,"h":29863.5,"l":29852,"c":29863.5,"v":15.697}
{"ts":1652877300000,"o":29863.5,"h":29863.5,"l":29823.5,"c":29823.5,"v":20.391}
{"ts":1652877360000,"o":29823.5,"h":29830.5,"l":29799.5,"c":29813.5,"v":63.728}
{"ts":1652877420000,"o":29813.5,"h":29814,"l":29780,"c":29781.5,"v":56.716}
{"ts":1652877480000,"o":29781.5,"h":29782,"l":29773,"c":29778,"v":38.577}
{"ts":1652877540000,"o":29778,"h":29778,"l":29773,"c":29773,"v":61.323}
{"ts":1652877600000,"o":29773,"h":29773.5,"l":29765,"c":29766.5,"v":34.071}
{"ts":1652877660000,"o":29766.5,"h":29778.5,"l":29760.5,"c":29763,"v":27.598}
{"ts":1652877720000,"o":29763,"h":29763.5,"l":29744,"c":29746,"v":58.027}
{"ts":1652877780000,"o":29746,"h":29769.5,"l":29746,"c":29769,"v":40.794}
{"ts":1652877840000,"o":29769,"h":29797.5,"l":29769,"c":29783,"v":83.488}
{"ts":1652877900000,"o":29783,"h":29822,"l":29770,"c":29804,"v":102.512}
{"ts":1652877960000,"o":29804,"h":29804,"l":29760.5,"c":29765,"v":96.869}
{"ts":1652878020000,"o":29765,"h":29765.5,"l":29738.5,"c":29744,"v":88.199}
{"ts":1652878080000,"o":29744,"h":29744.5,"l":29676.5,"c":29676.5,"v":367.462}
{"ts":1652878140000,"o":29676.5,"h":29678.5,"l":29624.5,"c":29644.5,"v":477.875}
{"ts":1652878200000,"o":29644.5,"h":29680.5,"l":29644.5,"c":29661.5,"v":122.016}
{"ts":1652878260000,"o":29661.5,"h":29661.5,"l":29531,"c":29563.5,"v":768.62}
{"ts":1652878320000,"o":29563.5,"h":29589,"l":29557.5,"c":29585,"v":164.649}
{"ts":1652878380000,"o":29585,"h":29593,"l":29503.5,"c":29510.5,"v":304.257}
{"ts":1652878440000,"o":29510.5,"h":29548.5,"l":29503.5,"c":29542.5,"v":162.634}
{"ts":1652878500000,"o":29542.5,"h":29558.5,"l":29512,"c":29558,"v":127.86}
{"ts":1652878560000,"o":29558,"h":29575,"l":29524,"c":29567,"v":113.145}
{"ts":1652878620000,"o":29567,"h":29568,"l":29489.5,"c":29508,"v":356.597}
{"ts":1652878680000,"o":29508,"h":29525,"l":29500,"c":29524.5,"v":114.046}
{"ts":1652878740000,"o":29524.5,"h":29548.5,"l":29505,"c":29521.5,"v":256.596}
{"ts":1652878800000,"o":29521.5,"h":29595,"l":29501,"c":29592.5,"v":276.708}
{"ts":1652878860000,"o":29592.5,"h":29592.5,"l":29578,"c":29578.5,"v":104.912}
{"ts":1652878920000,"o":29578.5,"h":29587,"l":29548.5,"c":29584.5,"v":94.264}
{"ts":1652878980000,"o":29584.5,"h":29584.5,"l":29560,"c":29569.5,"v":71.445}
{"ts":1652879040000,"o":29569.5,"h":29570,"l":29503,"c":29537,"v":162.557}
{"ts":1652879100000,"o":29537,"h":29537,"l":29445,"c":29489.5,"v":525.592}
{"ts":1652879160000,"o":29489.5,"h":29507,"l":29468,"c":29496,"v":144.932}
{"ts":1652879220000,"o":29496,"h":29554,"l":29495.5,"c":29539.5,"v":148.074}
{"ts":1652879280000,"o":29539.5,"h":29539.5,"l":29485,"c":29485,"v":152.306}
{"ts":1652879340000,"o":29485,"h":29496.5,"l":29480,"c":29489.5,"v":59.802}
{"ts":1652879400000,"o":29489.5,"h":29550,"l":29489,"c":29534.5,"v":207.337}
{"ts":1652879460000,"o":29534.5,"h":29548,"l":29522.5,"c":29548,"v":118.401}
{"ts":1652879520000,"o":29548,"h":29550,"l":29535,"c":29549,"v":115.917}
{"ts":1652879580000,"o":29549,"h":29568,"l":29535.5,"c":29567.5,"v":99.35}
{"ts":1652879640000,"o":29567.5,"h":29621.5,"l":29562.5,"c":29605.5,"v":378.34}
{"ts":1652879700000,"o":29605.5,"h":29677.5,"l":29587,"c":29646,"v":395.815}
{"ts":1652879760000,"o":29646,"h":29646,"l":29576,"c":29576.5,"v":148.407}
{"ts":1652879820000,"o":29576.5,"h":29589,"l":29550,"c":29580,"v":90.647}
{"ts":1652879880000,"o":29580,"h":29608,"l":29551.5,"c":29603,"v":103.451}
{"ts":1652879940000,"o":29603,"h":29606.5,"l":29580.5,"c":29600,"v":50.354}
{"ts":1652880000000,"o":29600,"h":29600,"l":29561,"c":29578,"v":36.591}
{"ts":1652880060000,"o":29578,"h":29578.5,"l":29562.5,"c":29576.5,"v":30.428}
{"ts":1652880120000,"o":29576.5,"h":29578,"l":29561,"c":29568,"v":28.61}
{"ts":1652880180000,"o":29568,"h":29575,"l":29519.5,"c":29520.5,"v":74.478}
{"ts":1652880240000,"o":29520.5,"h":29534,"l":29500.5,"c":29503,"v":93.025}
{"ts":1652880300000,"o":29503,"h":29530.5,"l":29501,"c":29514.5,"v":77.609}
{"ts":1652880360000,"o":29514.5,"h":29515,"l":29502,"c":29502,"v":52.04}
{"ts":1652880420000,"o":29502,"h":29502.5,"l":29411.5,"c":29415,"v":411.541}
{"ts":1652880480000,"o":29415,"h":29508.5,"l":29369.5,"c":29490,"v":626.671}
{"ts":1652880540000,"o":29490,"h":29529.5,"l":29460,"c":29500,"v":190.706}
{"ts":1652880600000,"o":29500,"h":29530,"l":29402.5,"c":29440,"v":207.582}
{"ts":1652880660000,"o":29440,"h":29515.5,"l":29440,"c":29480,"v":213.832}
{"ts":1652880720000,"o":29480,"h":29541,"l":29474,"c":29538.5,"v":167.721}
{"ts":1652880780000,"o":29538.5,"h":29583.5,"l":29527,"c":29560,"v":260.557}
{"ts":1652880840000,"o":29560,"h":29560.5,"l":29490,"c":29534.5,"v":223.089}
{"ts":1652880900000,"o":29534.5,"h":29555,"l":29485,"c":29555,"v":147.307}
{"ts":1652880960000,"o":29555,"h":29590,"l":29540,"c":29560,"v":150.287}
{"ts":1652881020000,"o":29560,"h":29571,"l":29533.5,"c":29555.5,"v":64.397}
{"ts":1652881080000,"o":29555.5,"h":29585,"l":29531.5,"c":29535.5,"v":120.304}
{"ts":1652881140000,"o":29535.5,"h":29535.5,"l":29457,"c":29475,"v":320.71}
{"ts":1652881200000,"o":29475,"h":29487.5,"l":29400,"c":29415,"v":267.024}
{"ts":1652881260000,"o":29415,"h":29415.5,"l":29336,"c":29359,"v":598.141}
{"ts":1652881320000,"o":29359,"h":29359.5,"l":29257.5,"c":29319.5,"v":644.058}
{"ts":1652881380000,"o":29319.5,"h":29351.5,"l":29263.5,"c":29332.5,"v":510.799}
{"ts":1652881440000,"o":29332.5,"h":29373,"l":29312.5,"c":29327,"v":270.448}
{"ts":1652881500000,"o":29327,"h":29395,"l":29326,"c":29395,"v":343.434}
{"ts":1652881560000,"o":29395,"h":29395,"l":29355,"c":29355,"v":136.149}
{"ts":1652881620000,"o":29355,"h":29412,"l":29355,"c":29404,"v":177.856}
{"ts":1652881680000,"o":29404,"h":29421,"l":29383,"c":29399.5,"v":169.456}
{"ts":1652881740000,"o":29399.5,"h":29400,"l":29362,"c":29399,"v":90.583}
{"ts":1652881800000,"o":29399,"h":29400,"l":29351,"c":29358,"v":107.942}
{"ts":1652881860000,"o":29358,"h":29410,"l":29358,"c":29396.5,"v":92.1}
{"ts":1652881920000,"o":29396.5,"h":29431.5,"l":29387.5,"c":29431.5,"v":136.554}
{"ts":1652881980000,"o":29431.5,"h":29453.5,"l":29423.5,"c":29446.5,"v":131.531}
{"ts":1652882040000,"o":29446.5,"h":29447,"l":29400,"c":29400,"v":136.016}
{"ts":1652882100000,"o":29400,"h":29424,"l":29391.5,"c":29410.5,"v":91.254}
{"ts":1652882160000,"o":29410.5,"h":29410.5,"l":29364,"c":29364.5,"v":65.842}
{"ts":1652882220000,"o":29364.5,"h":29372,"l":29325,"c":29325.5,"v":254.42}
{"ts":1652882280000,"o":29325.5,"h":29338.5,"l":29300,"c":29334.5,"v":151.522}
{"ts":1652882340000,"o":29334.5,"h":29367,"l":29313,"c":29320,"v":87.845}
{"ts":1652882400000,"o":29320,"h":29352,"l":29300,"c":29346,"v":202.3}
{"ts":1652882460000,"o":29346,"h":29346,"l":29307,"c":29321,"v":158.863}
{"ts":1652882520000,"o":29321,"h":29321.5,"l":29295.5,"c":29310,"v":213.634}
{"ts":1652882580000,"o":29310,"h":29370,"l":29309.5,"c":29370,"v":159.651}
{"ts":1652882640000,"o":29370,"h":29375,"l":29346,"c":29346.5,"v":92.911}
{"ts":1652882700000,"o":29346.5,"h":29405,"l":29340.5,"c":29405,"v":153.229}
{"ts":1652882760000,"o":29405,"h":29420.5,"l":29387,"c":29419,"v":206.91}
{"ts":1652882820000,"o":29419,"h":29423,"l":29404.5,"c":29418.5,"v":104.593}
{"ts":1652882880000,"o":29418.5,"h":29420,"l":29387.5,"c":29401.5,"v":65.07}
{"ts":1652882940000,"o":29401.5,"h":29408,"l":29355,"c":29355,"v":70.032}
{"ts":1652883000000,"o":29355,"h":29400,"l":29345,"c":29364.5,"v":77.905}
{"ts":1652883060000,"o":29364.5,"h":29364.5,"l":29327.5,"c":29350.5,"v":60.348}
{"ts":1652883120000,"o":29350.5,"h":29362.5,"l":29320,"c":29320.5,"v":75.547}
{"ts":1652883180000,"o":29320.5,"h":29378.5,"l":29313,"c":29375.5,"v":55.245}
{"ts":1652883240000,"o":29375.5,"h":29412,"l":29375.5,"c":29394.5,"v":64.563}
{"ts":1652883300000,"o":29394.5,"h":29472.5,"l":29371,"c":29455,"v":184.297}
{"ts":1652883360000,"o":29455,"h":29481.5,"l":29450,"c":29466,"v":133.622}
{"ts":1652883420000,"o":29466,"h":29472.5,"l":29433.5,"c":29460,"v":101.325}
{"ts":1652883480000,"o":29460,"h":29460,"l":29450,"c":29451,"v":75.067}
{"ts":1652883540000,"o":29451,"h":29463.5,"l":29431.5,"c":29463.5,"v":50.062}
{"ts":1652883600000,"o":29463.5,"h":29480,"l":29439,"c":29463.5,"v":62.953}
{"ts":1652883660000,"o":29463.5,"h":29471.5,"l":29430,"c":29430,"v":74.034}
{"ts":1652883720000,"o":29430,"h":29448.5,"l":29430,"c":29430,"v":35.386}
{"ts":1652883780000,"o":29430,"h":29436,"l":29421.5,"c":29422,"v":51.946}
{"ts":1652883840000,"o":29422,"h":29436,"l":29400,"c":29436,"v":63.765}
{"ts":1652883900000,"o":29436,"h":29437.5,"l":29428,"c":29431.5,"v":19.286}
{"ts":1652883960000,"o":29431.5,"h":29460,"l":29423.5,"c":29437.5,"v":46.02}
{"ts":1652884020000,"o":29437.5,"h":29437.5,"l":29401,"c":29405.5,"v":50.704}
{"ts":1652884080000,"o":29405.5,"h":29420,"l":29391,"c":29391,"v":49.054}
{"ts":1652884140000,"o":29391,"h":29391.5,"l":29355,"c":29355,"v":83.195}
{"ts":1652884200000,"o":29355,"h":29405,"l":29313.5,"c":29396.5,"v":246.239}
{"ts":1652884260000,"o":29396.5,"h":29396.5,"l":29376,"c":29382,"v":26.914}
{"ts":1652884320000,"o":29382,"h":29392.5,"l":29364.5,"c":29365,"v":43.491}
{"ts":1652884380000,"o":29365,"h":29380,"l":29342.5,"c":29374.5,"v":59.237}
{"ts":1652884440000,"o":29374.5,"h":29374.5,"l":29333.5,"c":29340.5,"v":65.708}
{"ts":1652884500000,"o":29340.5,"h":29340.5,"l":29276.5,"c":29290,"v":180.856}
{"ts":1652884560000,"o":29290,"h":29305,"l":29240,"c":29248,"v":393.872}
{"ts":1652884620000,"o":29248,"h":29275,"l":29181,"c":29199,"v":458.48}
{"ts":1652884680000,"o":29199,"h":29261.5,"l":29198.5,"c":29241,"v":253.067}
{"ts":1652884740000,"o":29241,"h":29259,"l":29235.5,"c":29249.5,"v":93.889}
{"ts":1652884800000,"o":29249.5,"h":29261,"l":29150,"c":29182.5,"v":340.364}
{"ts":1652884860000,"o":29182.5,"h":29192.5,"l":29136,"c":29164,"v":277.593}
{"ts":1652884920000,"o":29164,"h":29164.5,"l":29100,"c":29119,"v":448.941}
{"ts":1652884980000,"o":29119,"h":29168,"l":29110,"c":29148,"v":228.114}
{"ts":1652885040000,"o":29148,"h":29168,"l":29130,"c":29130.5,"v":126.821}
{"ts":1652885100000,"o":29130.5,"h":29130.5,"l":29036,"c":29071.5,"v":579.873}
{"ts":1652885160000,"o":29071.5,"h":29136,"l":29050,"c":29117,"v":255.769}
{"ts":1652885220000,"o":29117,"h":29174,"l":29078.5,"c":29174,"v":363.665}
{"ts":1652885280000,"o":29174,"h":29220,"l":29164.5,"c":29209,"v":327.34}
{"ts":1652885340000,"o":29209,"h":29239,"l":29183.5,"c":29212,"v":207.026}
{"ts":1652885400000,"o":29212,"h":29212.5,"l":29162.5,"c":29162.5,"v":155.14}
{"ts":1652885460000,"o":29162.5,"h":29200,"l":29155.5,"c":29192.5,"v":105.997}
{"ts":1652885520000,"o":29192.5,"h":29215,"l":29159.5,"c":29159.5,"v":104.061}
{"ts":1652885580000,"o":29159.5,"h":29200,"l":29153,"c":29182,"v":62.241}
{"ts":1652885640000,"o":29182,"h":29208,"l":29163,"c":29176.5,"v":107.984}
{"ts":1652885700000,"o":29176.5,"h":29176.5,"l":29150,"c":29150.5,"v":62.051}
{"ts":1652885760000,"o":29150.5,"h":29181,"l":29143,"c":29181,"v":94.657}
{"ts":1652885820000,"o":29181,"h":29208,"l":29180.5,"c":29206,"v":62.697}
{"ts":1652885880000,"o":29206,"h":29230.5,"l":29203.5,"c":29210.5,"v":134.56}
{"ts":1652885940000,"o":29210.5,"h":29214.5,"l":29186.5,"c":29214,"v":55.404}
{"ts":1652886000000,"o":29214,"h":29215,"l":29186,"c":29186.5,"v":113.148}
{"ts":1652886060000,"o":29186.5,"h":29186.5,"l":29141.5,"c":29160.5,"v":148.94}
{"ts":1652886120000,"o":29160.5,"h":29172,"l":29127.5,"c":29127.5,"v":145.341}
{"ts":1652886180000,"o":29127.5,"h":29170,"l":29127.5,"c":29153,"v":59.167}
{"ts":1652886240000,"o":29153,"h":29177,"l":29135.5,"c":29158,"v":112.838}
{"ts":1652886300000,"o":29158,"h":29170.5,"l":29143.5,"c":29168,"v":81.21}
{"ts":1652886360000,"o":29168,"h":29185,"l":29151,"c":29151,"v":77.084}
{"ts":1652886420000,"o":29151,"h":29151,"l":29127,"c":29133,"v":83.276}
{"ts":1652886480000,"o":29133,"h":29133,"l":29110,"c":29131.5,"v":75.636}
{"ts":1652886540000,"o":29131.5,"h":29182.5,"l":29131,"c":29159.5,"v":58.955}
{"ts":1652886600000,"o":29159.5,"h":29159.5,"l":29103,"c":29103.5,"v":54.797}
{"ts":1652886660000,"o":29103.5,"h":29130,"l":29076,"c":29130,"v":232.746}
{"ts":1652886720000,"o":29130,"h":29150,"l":29112,"c":29124,"v":67.553}
{"ts":1652886780000,"o":29124,"h":29138.5,"l":29123.5,"c":29138,"v":37.255}
{"ts":1652886840000,"o":29138,"h":29164.5,"l":29138,"c":29164.5,"v":64.162}
{"ts":1652886900000,"o":29164.5,"h":29170,"l":29131.5,"c":29161.5,"v":49.276}
{"ts":1652886960000,"o":29161.5,"h":29161.5,"l":29107.5,"c":29107.5,"v":67.853}
{"ts":1652887020000,"o":29107.5,"h":29110,"l":29080,"c":29088,"v":105.691}
{"ts":1652887080000,"o":29088,"h":29088,"l":29010,"c":29031.5,"v":491.504}
{"ts":1652887140000,"o":29031.5,"h":29065.5,"l":29031,"c":29035.5,"v":134.891}
{"ts":1652887200000,"o":29035.5,"h":29036,"l":28920,"c":28958.5,"v":908.622}
{"ts":1652887260000,"o":28958.5,"h":28958.5,"l":28855,"c":28900,"v":489.331}
{"ts":1652887320000,"o":28900,"h":28937.5,"l":28872.5,"c":28872.5,"v":267.98}
{"ts":1652887380000,"o":28872.5,"h":28920,"l":28833,"c":28900.5,"v":336.7}
{"ts":1652887440000,"o":28900.5,"h":28927,"l":28850,"c":28914,"v":209.751}
{"ts":1652887500000,"o":28914,"h":28970,"l":28914,"c":28965,"v":324.79}
{"ts":1652887560000,"o":28965,"h":28965,"l":28877.5,"c":28878.5,"v":287.238}
{"ts":1652887620000,"o":28878.5,"h":28987,"l":28878.5,"c":28986.5,"v":138.777}
{"ts":1652887680000,"o":28986.5,"h":28989,"l":28944.5,"c":28974,"v":150.919}
{"ts":1652887740000,"o":28974,"h":28984.5,"l":28943,"c":28984.5,"v":120.388}
{"ts":1652887800000,"o":28984.5,"h":28987.5,"l":28879,"c":28884.5,"v":122.268}
{"ts":1652887860000,"o":28884.5,"h":28942,"l":28861.5,"c":28942,"v":240.536}
{"ts":1652887920000,"o":28942,"h":28970,"l":28940,"c":28954,"v":88.612}
{"ts":1652887980000,"o":28954,"h":28971.5,"l":28931.5,"c":28967.5,"v":86.218}
{"ts":1652888040000,"o":28967.5,"h":29005,"l":28951.5,"c":29005,"v":135.282}
{"ts":1652888100000,"o":29005,"h":29050,"l":28993.5,"c":29049.5,"v":265.45}
{"ts":1652888160000,"o":29049.5,"h":29050,"l":29021.5,"c":29029,"v":105.432}
{"ts":1652888220000,"o":29029,"h":29045.5,"l":29012.5,"c":29045.5,"v":74.857}
{"ts":1652888280000,"o":29045.5,"h":29060,"l":29040.5,"c":29049.5,"v":124.258}
{"ts":1652888340000,"o":29049.5,"h":29050,"l":29010,"c":29010,"v":68.12}
{"ts":1652888400000,"o":29010,"h":29010.5,"l":28955,"c":28967.5,"v":126.092}
{"ts":1652888460000,"o":28967.5,"h":29020,"l":28967.5,"c":29010,"v":55.061}
{"ts":1652888520000,"o":29010,"h":29023.5,"l":29000,"c":29023.5,"v":57.751}
{"ts":1652888580000,"o":29023.5,"h":29023.5,"l":28970.5,"c":28971,"v":68.056}
{"ts":1652888640000,"o":28971,"h":29015.5,"l":28969,"c":29015.5,"v":64.512}
{"ts":1652888700000,"o":29015.5,"h":29029.5,"l":28962.5,"c":28962.5,"v":68.001}
{"ts":1652888760000,"o":28962.5,"h":29019.5,"l":28962.5,"c":29019,"v":68.675}
{"ts":1652888820000,"o":29019,"h":29019.5,"l":28990,"c":28998.5,"v":39.763}
{"ts":1652888880000,"o":28998.5,"h":29018.5,"l":28997.5,"c":29000,"v":43.69}
{"ts":1652888940000,"o":29000,"h":29018,"l":28990,"c":29009,"v":81.723}
{"ts":1652889000000,"o":29009,"h":29037.5,"l":28993.5,"c":29037.5,"v":66.558}
{"ts":1652889060000,"o":29037.5,"h":29042.5,"l":28991,"c":28995.5,"v":130.082}
{"ts":1652889120000,"o":28995.5,"h":29001,"l":28922.5,"c":28958,"v":230.731}
{"ts":1652889180000,"o":28958,"h":28962.5,"l":28888,"c":28918.5,"v":271.483}
{"ts":1652889240000,"o":28918.5,"h":28947,"l":28902,"c":28905.5,"v":137.416}
{"ts":1652889300000,"o":28905.5,"h":28940,"l":28901.5,"c":28928,"v":186.81}
{"ts":1652889360000,"o":28928,"h":28959,"l":28927.5,"c":28930.5,"v":69.698}
{"ts":1652889420000,"o":28930.5,"h":28977,"l":28930.5,"c":28970.5,"v":119.218}
{"ts":1652889480000,"o":28970.5,"h":28971,"l":28938.5,"c":28939.5,"v":71.867}
{"ts":1652889540000,"o":28939.5,"h":28975,"l":28939.5,"c":28964.5,"v":54.724}
{"ts":1652889600000,"o":28964.5,"h":28970.5,"l":28939,"c":28970,"v":77.734}
{"ts":1652889660000,"o":28970,"h":28970.5,"l":28925,"c":28937.5,"v":108.924}
{"ts":1652889720000,"o":28937.5,"h":28937.5,"l":28912,"c":28912.5,"v":51.701}
{"ts":1652889780000,"o":28912.5,"h":28932.5,"l":28896,"c":28931,"v":173.028}
{"ts":1652889840000,"o":28931,"h":28944.5,"l":28850,"c":28867.5,"v":255.43}
{"ts":1652889900000,"o":28867.5,"h":28907,"l":28827,"c":28852,"v":312.844}
{"ts":1652889960000,"o":28852,"h":28872,"l":28789.5,"c":28814.5,"v":413.184}
{"ts":1652890020000,"o":28814.5,"h":28850,"l":28807,"c":28807,"v":158.332}
{"ts":1652890080000,"o":28807,"h":28807.5,"l":28736,"c":28784,"v":564.59}
{"ts":1652890140000,"o":28784,"h":28820,"l":28784,"c":28820,"v":150.473}
{"ts":1652890200000,"o":28820,"h":28820,"l":28793.5,"c":28800,"v":148.585}
{"ts":1652890260000,"o":28800,"h":28804,"l":28752,"c":28783.5,"v":199.707}
{"ts":1652890320000,"o":28783.5,"h":28783.5,"l":28715,"c":28738.5,"v":287.536}
{"ts":1652890380000,"o":28738.5,"h":28772.5,"l":28735,"c":28764,"v":95.892}
{"ts":1652890440000,"o":28764,"h":28883,"l":28764,"c":28883,"v":505.7}
{"ts":1652890500000,"o":28883,"h":28921,"l":28850,"c":28900.5,"v":293.622}
{"ts":1652890560000,"o":28900.5,"h":28985,"l":28890.5,"c":28967,"v":253.006}
{"ts":1652890620000,"o":28967,"h":29014,"l":28953,"c":28997,"v":304.122}
{"ts":1652890680000,"o":28997,"h":28997,"l":28930,"c":28938.5,"v":234.191}
{"ts":1652890740000,"o":28938.5,"h":28972.5,"l":28910.5,"c":28962,"v":181.562}
{"ts":1652890800000,"o":28962,"h":28975,"l":28942,"c":28949.5,"v":77.797}
{"ts":1652890860000,"o":28949.5,"h":28950,"l":28884.5,"c":28884.5,"v":195.345}
{"ts":1652890920000,"o":28884.5,"h":28897,"l":28821.5,"c":28833.5,"v":244.607}
{"ts":1652890980000,"o":28833.5,"h":28840,"l":28816,"c":28827,"v":127.66}
{"ts":1652891040000,"o":28827,"h":28872,"l":28826.5,"c":28830.5,"v":99.21}
{"ts":1652891100000,"o":28830.5,"h":28892.5,"l":28823,"c":28875,"v":113.163}
{"ts":1652891160000,"o":28875,"h":28922,"l":28865,"c":28922,"v":144.491}
{"ts":1652891220000,"o":28922,"h":28970,"l":28922,"c":28959.5,"v":170.799}
{"ts":1652891280000,"o":28959.5,"h":29001,"l":28938.5,"c":29001,"v":198.408}
{"ts":1652891340000,"o":29001,"h":29001,"l":28951,"c":28971,"v":103.863}
{"ts":1652891400000,"o":28971,"h":28978.5,"l":28905,"c":28908,"v":124.41}
{"ts":1652891460000,"o":28908,"h":28973.5,"l":28905,"c":28968.5,"v":125.065}
{"ts":1652891520000,"o":28968.5,"h":28993.5,"l":28957.5,"c":28992.5,"v":81.258}
{"ts":1652891580000,"o":28992.5,"h":28993,"l":28963,"c":28980,"v":43.324}
{"ts":1652891640000,"o":28980,"h":29220,"l":28980,"c":29215.5,"v":1558.924}
{"ts":1652891700000,"o":29215.5,"h":29252.5,"l":29110,"c":29140,"v":865.255}
{"ts":1652891760000,"o":29140,"h":29140.5,"l":29114.5,"c":29135,"v":171.564}
{"ts":1652891820000,"o":29135,"h":29135,"l":29074,"c":29082,"v":220.018}
{"ts":1652891880000,"o":29082,"h":29099,"l":29035,"c":29059.5,"v":192.642}
{"ts":1652891940000,"o":29059.5,"h":29068,"l":29006,"c":29040,"v":216.332}
{"ts":1652892000000,"o":29040,"h":29040,"l":28978,"c":28994.5,"v":193.736}
{"ts":1652892060000,"o":28994.5,"h":29008.5,"l":28970,"c":28990,"v":130.435}
{"ts":1652892120000,"o":28990,"h":29035,"l":28970,"c":29034,"v":142.788}
{"ts":1652892180000,"o":29034,"h":29034,"l":28979,"c":29007.5,"v":158.015}
{"ts":1652892240000,"o":29007.5,"h":29007.5,"l":28965.5,"c":28990,"v":71.532}
{"ts":1652892300000,"o":28990,"h":29021,"l":28970.5,"c":29021,"v":75.839}
{"ts":1652892360000,"o":29021,"h":29093,"l":29021,"c":29087,"v":331.201}
{"ts":1652892420000,"o":29087,"h":29138,"l":29061,"c":29134,"v":195.155}
{"ts":1652892480000,"o":29134,"h":29134,"l":29067,"c":29078.5,"v":91.887}
{"ts":1652892540000,"o":29078.5,"h":29129,"l":29078.5,"c":29128,"v":52.821}
{"ts":1652892600000,"o":29128,"h":29171,"l":29118.5,"c":29154,"v":235.302}
{"ts":1652892660000,"o":29154,"h":29219.5,"l":29154,"c":29176.5,"v":263.343}
{"ts":1652892720000,"o":29176.5,"h":29221.5,"l":29158.5,"c":29218.5,"v":167.993}
{"ts":1652892780000,"o":29218.5,"h":29237.5,"l":29176.5,"c":29177,"v":260.742}
{"ts":1652892840000,"o":29177,"h":29178,"l":29145,"c":29178,"v":124.986}
{"ts":1652892900000,"o":29178,"h":29180,"l":29129.5,"c":29137,"v":110.957}
{"ts":1652892960000,"o":29137,"h":29137,"l":29110.5,"c":29114.5,"v":148.405}
{"ts":1652893020000,"o":29114.5,"h":29171.5,"l":29114,"c":29147.5,"v":131.966}
{"ts":1652893080000,"o":29147.5,"h":29210,"l":29147.5,"c":29207.5,"v":293.971}
{"ts":1652893140000,"o":29207.5,"h":29213.5,"l":29193,"c":29213.5,"v":65.838}
{"ts":1652893200000,"o":29213.5,"h":29215,"l":29163,"c":29163,"v":84.466}
{"ts":1652893260000,"o":29163,"h":29180.5,"l":29138.5,"c":29138.5,"v":106.942}
{"ts":1652893320000,"o":29138.5,"h":29180,"l":29138.5,"c":29177,"v":42.209}
{"ts":1652893380000,"o":29177,"h":29184,"l":29160,"c":29160,"v":50.306}
{"ts":1652893440000,"o":29160,"h":29165.5,"l":29142,"c":29144.5,"v":38.145}
{"ts":1652893500000,"o":29144.5,"h":29145,"l":29077.5,"c":29078,"v":349.245}
{"ts":1652893560000,"o":29078,"h":29106.5,"l":29075,"c":29092.5,"v":95.971}
{"ts":1652893620000,"o":29092.5,"h":29093,"l":29060.5,"c":29060.5,"v":42.258}
{"ts":1652893680000,"o":29060.5,"h":29094.5,"l":29058.5,"c":29061,"v":76.737}
{"ts":1652893740000,"o":29061,"h":29061.5,"l":29034,"c":29048.5,"v":105.608}
{"ts":1652893800000,"o":29048.5,"h":29095.5,"l":29035.5,"c":29079,"v":156.37}
{"ts":1652893860000,"o":29079,"h":29079,"l":29023.5,"c":29023.5,"v":133.392}
{"ts":1652893920000,"o":29023.5,"h":29043.5,"l":29010,"c":29010.5,"v":73.368}
{"ts":1652893980000,"o":29010.5,"h":29047.5,"l":29004.5,"c":29038,"v":62.293}
{"ts":1652894040000,"o":29038,"h":29053.5,"l":29026,"c":29026.5,"v":55.831}
{"ts":1652894100000,"o":29026.5,"h":29054.5,"l":29013,"c":29054.5,"v":49.795}
{"ts":1652894160000,"o":29054.5,"h":29063,"l":29050,"c":29056.5,"v":47.998}
{"ts":1652894220000,"o":29056.5,"h":29057,"l":29020,"c":29034.5,"v":39.859}
{"ts":1652894280000,"o":29034.5,"h":29063,"l":29022.5,"c":29062.5,"v":75.134}
{"ts":1652894340000,"o":29062.5,"h":29067.5,"l":29037,"c":29047.5,"v":38.816}
{"ts":1652894400000,"o":29047.5,"h":29074,"l":29031.5,"c":29070.5,"v":33.527}
{"ts":1652894460000,"o":29070.5,"h":29128.5,"l":29070.5,"c":29112.5,"v":119.789}
{"ts":1652894520000,"o":29112.5,"h":29160,"l":29095.5,"c":29136,"v":82.332}
{"ts":1652894580000,"o":29136,"h":29136.5,"l":29085.5,"c":29085.5,"v":91.84}
{"ts":1652894640000,"o":29085.5,"h":29093,"l":29050,"c":29073.5,"v":72.224}
{"ts":1652894700000,"o":29073.5,"h":29111.5,"l":29070,"c":29083,"v":107.646}
{"ts":1652894760000,"o":29083,"h":29083,"l":29050,"c":29052,"v":81.746}
{"ts":1652894820000,"o":29052,"h":29060.5,"l":29047.5,"c":29053.5,"v":25.516}
{"ts":1652894880000,"o":29053.5,"h":29112,"l":29053.5,"c":29110.5,"v":55.965}
{"ts":1652894940000,"o":29110.5,"h":29110.5,"l":29092.5,"c":29099.5,"v":33.411}
{"ts":1652895000000,"o":29099.5,"h":29099.5,"l":29055.5,"c":29072.5,"v":86.635}
{"ts":1652895060000,"o":29072.5,"h":29134.5,"l":29072.5,"c":29126.5,"v":41.566}
{"ts":1652895120000,"o":29126.5,"h":29133.5,"l":29109.5,"c":29117.5,"v":21.359}
{"ts":1652895180000,"o":29117.5,"h":29120.5,"l":29106.5,"c":29117,"v":24.297}
{"ts":1652895240000,"o":29117,"h":29183,"l":29116.5,"c":29163.5,"v":133.971}
{"ts":1652895300000,"o":29163.5,"h":29163.5,"l":29140,"c":29140.5,"v":28.291}
{"ts":1652895360000,"o":29140.5,"h":29151.5,"l":29127.5,"c":29144.5,"v":33.417}
{"ts":1652895420000,"o":29144.5,"h":29178,"l":29144.5,"c":29154.5,"v":41.162}
{"ts":1652895480000,"o":29154.5,"h":29154.5,"l":29121,"c":29129.5,"v":106.448}
{"ts":1652895540000,"o":29129.5,"h":29161,"l":29129.5,"c":29157.5,"v":13.526}
{"ts":1652895600000,"o":29157.5,"h":29158,"l":29127.5,"c":29127.5,"v":24.278}
{"ts":1652895660000,"o":29127.5,"h":29128,"l":29105.5,"c":29116.5,"v":106.265}
{"ts":1652895720000,"o":29116.5,"h":29117,"l":29100,"c":29100.5,"v":30.652}
{"ts":1652895780000,"o":29100.5,"h":29100.5,"l":29027.5,"c":29040.5,"v":413.468}
{"ts":1652895840000,"o":29040.5,"h":29064,"l":29013.5,"c":29045,"v":86.504}
{"ts":1652895900000,"o":29045,"h":29065,"l":29031.5,"c":29050,"v":77.874}
{"ts":1652895960000,"o":29050,"h":29066,"l":29031,"c":29034,"v":84.366}
{"ts":1652896020000,"o":29034,"h":29034,"l":28991,"c":28999,"v":124.282}
{"ts":1652896080000,"o":28999,"h":29033.5,"l":28992,"c":29010,"v":81.917}
{"ts":1652896140000,"o":29010,"h":29019.5,"l":29008,"c":29014,"v":35.011}
{"ts":1652896200000,"o":29014,"h":29034.5,"l":29004.5,"c":29007,"v":61.37}
{"ts":1652896260000,"o":29007,"h":29007.5,"l":28943,"c":28948.5,"v":356.928}
{"ts":1652896320000,"o":28948.5,"h":28968.5,"l":28890,"c":28931.5,"v":458.868}
{"ts":1652896380000,"o":28931.5,"h":28945,"l":28912.5,"c":28942,"v":212.034}
{"ts":1652896440000,"o":28942,"h":28978.5,"l":28934,"c":28978,"v":157.811}
{"ts":1652896500000,"o":28978,"h":28978.5,"l":28925,"c":28925.5,"v":55.204}
{"ts":1652896560000,"o":28925.5,"h":28954.5,"l":28925,"c":28954.5,"v":52.566}
{"ts":1652896620000,"o":28954.5,"h":28954.5,"l":28930,"c":28945,"v":42.606}
{"ts":1652896680000,"o":28945,"h":28974,"l":28945,"c":28960.5,"v":57.633}
{"ts":1652896740000,"o":28960.5,"h":28977,"l":28941,"c":28977,"v":35.957}
{"ts":1652896800000,"o":28977,"h":28980,"l":28956,"c":28980,"v":37.985}
{"ts":1652896860000,"o":28980,"h":29023.5,"l":28960,"c":28960,"v":255.64}
{"ts":1652896920000,"o":28960,"h":28981,"l":28944.5,"c":28944.5,"v":61.803}
{"ts":1652896980000,"o":28944.5,"h":28954.5,"l":28916,"c":28928,"v":159.612}
{"ts":1652897040000,"o":28928,"h":28994,"l":28927.5,"c":28970,"v":81.305}
{"ts":1652897100000,"o":28970,"h":28978.5,"l":28934.5,"c":28944.5,"v":17.39}
{"ts":1652897160000,"o":28944.5,"h":28946,"l":28923.5,"c":28923.5,"v":46.565}
{"ts":1652897220000,"o":28923.5,"h":28935,"l":28882,"c":28886,"v":225.52}
{"ts":1652897280000,"o":28886,"h":28926.5,"l":28850,"c":28922,"v":337.194}
{"ts":1652897340000,"o":28922,"h":28952.5,"l":28911,"c":28936,"v":64.674}
{"ts":1652897400000,"o":28936,"h":28956,"l":28911,"c":28925,"v":38.061}
{"ts":1652897460000,"o":28925,"h":28950,"l":28920,"c":28930,"v":18.411}
{"ts":1652897520000,"o":28930,"h":28941,"l":28915.5,"c":28925.5,"v":37.358}
{"ts":1652897580000,"o":28925.5,"h":28950,"l":28925.5,"c":28944,"v":22.416}
{"ts":1652897640000,"o":28944,"h":28948,"l":28930.5,"c":28947,"v":23.88}
{"ts":1652897700000,"o":28947,"h":28966,"l":28932,"c":28941.5,"v":41.27}
{"ts":1652897760000,"o":28941.5,"h":29017.5,"l":28930.5,"c":28990.5,"v":112.468}
{"ts":1652897820000,"o":28990.5,"h":29019,"l":28990.5,"c":29013,"v":137.746}
{"ts":1652897880000,"o":29013,"h":29037.5,"l":28993,"c":28996.5,"v":95.343}
{"ts":1652897940000,"o":28996.5,"h":29025,"l":28994,"c":29004.5,"v":94.8}
{"ts":1652898000000,"o":29004.5,"h":29062,"l":29004,"c":29041,"v":68.199}
{"ts":1652898060000,"o":29041,"h":29061.5,"l":29010.5,"c":29054,"v":49.5}
{"ts":1652898120000,"o":29054,"h":29075,"l":29040,"c":29060,"v":86.403}
{"ts":1652898180000,"o":29060,"h":29083,"l":29055.5,"c":29082,"v":62.005}
{"ts":1652898240000,"o":29082,"h":29082,"l":29059.5,"c":29071,"v":43.897}
{"ts":1652898300000,"o":29071,"h":29100,"l":29070.5,"c":29098,"v":98.272}
{"ts":1652898360000,"o":29098,"h":29098.5,"l":29074,"c":29086,"v":35.918}
{"ts":1652898420000,"o":29086,"h":29117,"l":29081.5,"c":29107,"v":36.544}
{"ts":1652898480000,"o":29107,"h":29148.5,"l":29106.5,"c":29128.5,"v":191.591}
{"ts":1652898540000,"o":29128.5,"h":29152.5,"l":29114.5,"c":29152.5,"v":71.844}
{"ts":1652898600000,"o":29152.5,"h":29155.5,"l":29120,"c":29141.5,"v":80.25}
{"ts":1652898660000,"o":29141.5,"h":29141.5,"l":29090,"c":29106.5,"v":77.331}
{"ts":1652898720000,"o":29106.5,"h":29128,"l":29103.5,"c":29109,"v":57.336}
{"ts":1652898780000,"o":29109,"h":29128,"l":29101,"c":29109.5,"v":33.547}
{"ts":1652898840000,"o":29109.5,"h":29109.5,"l":29073,"c":29103,"v":51.062}
{"ts":1652898900000,"o":29103,"h":29103.5,"l":29072,"c":29072.5,"v":40.318}
{"ts":1652898960000,"o":29072.5,"h":29080.5,"l":29052.5,"c":29057.5,"v":42.649}
{"ts":1652899020000,"o":29057.5,"h":29099.5,"l":29056,"c":29084,"v":26.125}
{"ts":1652899080000,"o":29084,"h":29117,"l":29084,"c":29117,"v":44.933}
{"ts":1652899140000,"o":29117,"h":29129,"l":29093.5,"c":29094.5,"v":34.805}
{"ts":1652899200000,"o":29094.5,"h":29147,"l":29094.5,"c":29147,"v":169.418}
{"ts":1652899260000,"o":29147,"h":29147,"l":29140,"c":29140,"v":18.686}
{"ts":1652899320000,"o":29140,"h":29150,"l":29134.5,"c":29146.5,"v":17.642}
{"ts":1652899380000,"o":29146.5,"h":29149.5,"l":29130,"c":29130,"v":26.061}
{"ts":1652899440000,"o":29130,"h":29152.5,"l":29123.5,"c":29149.5,"v":31.044}
{"ts":1652899500000,"o":29149.5,"h":29178.5,"l":29142.5,"c":29178,"v":157.714}
{"ts":1652899560000,"o":29178,"h":29197.5,"l":29173.5,"c":29173.5,"v":105.475}
{"ts":1652899620000,"o":29173.5,"h":29174,"l":29128.5,"c":29129,"v":46.578}
{"ts":1652899680000,"o":29129,"h":29180,"l":29106,"c":29174,"v":77.751}
{"ts":1652899740000,"o":29174,"h":29195,"l":29168,"c":29182,"v":80.226}
{"ts":1652899800000,"o":29182,"h":29199,"l":29181,"c":29181,"v":46.607}
{"ts":1652899860000,"o":29181,"h":29272.5,"l":29180.5,"c":29189,"v":538.183}
{"ts":1652899920000,"o":29189,"h":29189.5,"l":29141,"c":29166,"v":151.271}
{"ts":1652899980000,"o":29166,"h":29176.5,"l":29140.5,"c":29170.5,"v":82.18}
{"ts":1652900040000,"o":29170.5,"h":29170.5,"l":29140,"c":29140.5,"v":73.922}
{"ts":1652900100000,"o":29140.5,"h":29150,"l":29094,"c":29138.5,"v":218.919}
{"ts":1652900160000,"o":29138.5,"h":29148.5,"l":29127.5,"c":29130,"v":121.898}
{"ts":1652900220000,"o":29130,"h":29239.5,"l":29130,"c":29239.5,"v":240.452}
{"ts":1652900280000,"o":29239.5,"h":29244,"l":29182,"c":29182,"v":90.977}
{"ts":1652900340000,"o":29182,"h":29206,"l":29168,"c":29193,"v":38.085}
{"ts":1652900400000,"o":29193,"h":29238.5,"l":29193,"c":29219,"v":86.649}
{"ts":1652900460000,"o":29219,"h":29259,"l":29212,"c":29232.5,"v":201.654}
{"ts":1652900520000,"o":29232.5,"h":29239,"l":29220.5,"c":29231,"v":56.81}
{"ts":1652900580000,"o":29231,"h":29374,"l":29224,"c":29299.5,"v":913.15}
{"ts":1652900640000,"o":29299.5,"h":29466.5,"l":29299,"c":29424.5,"v":1000.677}
{"ts":1652900700000,"o":29424.5,"h":29536.5,"l":29376.5,"c":29467,"v":790.986}
{"ts":1652900760000,"o":29467,"h":29519,"l":29436,"c":29488,"v":283.003}
{"ts":1652900820000,"o":29488,"h":29490,"l":29430,"c":29430,"v":144.344}
{"ts":1652900880000,"o":29430,"h":29435.5,"l":29385,"c":29393.5,"v":262.527}
{"ts":1652900940000,"o":29393.5,"h":29409,"l":29380.5,"c":29381.5,"v":122.834}
{"ts":1652901000000,"o":29381.5,"h":29383,"l":29328.5,"c":29336.5,"v":246.269}
{"ts":1652901060000,"o":29336.5,"h":29339,"l":29288.5,"c":29307.5,"v":182.397}
{"ts":1652901120000,"o":29307.5,"h":29314.5,"l":29296.5,"c":29297.5,"v":75.896}
{"ts":1652901180000,"o":29297.5,"h":29297.5,"l":29235.5,"c":29255.5,"v":269.106}
{"ts":1652901240000,"o":29255.5,"h":29290.5,"l":29255.5,"c":29270.5,"v":74.486}
{"ts":1652901300000,"o":29270.5,"h":29318,"l":29266.5,"c":29318,"v":123.316}
{"ts":1652901360000,"o":29318,"h":29318,"l":29288.5,"c":29310.5,"v":48.113}
{"ts":1652901420000,"o":29310.5,"h":29310.5,"l":29291.5,"c":29293.5,"v":37.577}
{"ts":1652901480000,"o":29293.5,"h":29301.5,"l":29276,"c":29276,"v":38.198}
{"ts":1652901540000,"o":29276,"h":29276.5,"l":29243,"c":29253,"v":72.29}
{"ts":1652901600000,"o":29253,"h":29289.5,"l":29253,"c":29279.5,"v":27.915}
{"ts":1652901660000,"o":29279.5,"h":29293.5,"l":29272,"c":29279.5,"v":83.546}
{"ts":1652901720000,"o":29279.5,"h":29280,"l":29204.5,"c":29240.5,"v":137.33}
{"ts":1652901780000,"o":29240.5,"h":29255.5,"l":29212,"c":29212,"v":46.707}
{"ts":1652901840000,"o":29212,"h":29212.5,"l":29153,"c":29177.5,"v":342.816}
{"ts":1652901900000,"o":29177.5,"h":29201.5,"l":29169.5,"c":29174,"v":85.268}
{"ts":1652901960000,"o":29174,"h":29210,"l":29173.5,"c":29187,"v":81.288}
{"ts":1652902020000,"o":29187,"h":29200.5,"l":29170,"c":29191,"v":106.536}
{"ts":1652902080000,"o":29191,"h":29237,"l":29177.5,"c":29220,"v":131.273}
{"ts":1652902140000,"o":29220,"h":29224.5,"l":29202,"c":29222.5,"v":41.147}
{"ts":1652902200000,"o":29222.5,"h":29263.5,"l":29184,"c":29184.5,"v":183.125}
{"ts":1652902260000,"o":29184.5,"h":29214,"l":29175,"c":29214,"v":39.249}
{"ts":1652902320000,"o":29214,"h":29228,"l":29191.5,"c":29191.5,"v":22.612}
{"ts":1652902380000,"o":29191.5,"h":29206.5,"l":29187,"c":29187,"v":21.935}
{"ts":1652902440000,"o":29187,"h":29205.5,"l":29180,"c":29180,"v":23.661}
{"ts":1652902500000,"o":29180,"h":29214,"l":29172.5,"c":29214,"v":33.281}
{"ts":1652902560000,"o":29214,"h":29280,"l":29213.5,"c":29271.5,"v":123.398}
{"ts":1652902620000,"o":29271.5,"h":29340.5,"l":29265.5,"c":29334.5,"v":360.673}
{"ts":1652902680000,"o":29334.5,"h":29365.5,"l":29298,"c":29306.5,"v":210.724}
{"ts":1652902740000,"o":29306.5,"h":29330.5,"l":29306,"c":29306,"v":57.402}
{"ts":1652902800000,"o":29306,"h":29334,"l":29305.5,"c":29319.5,"v":23.026}
{"ts":1652902860000,"o":29319.5,"h":29350,"l":29296,"c":29316.5,"v":66.811}
{"ts":1652902920000,"o":29316.5,"h":29320,"l":29255.5,"c":29270,"v":188.489}
{"ts":1652902980000,"o":29270,"h":29270,"l":29246,"c":29265.5,"v":34.792}
{"ts":1652903040000,"o":29265.5,"h":29274.5,"l":29250,"c":29255,"v":32.996}
{"ts":1652903100000,"o":29255,"h":29283,"l":29249.5,"c":29272.5,"v":60.385}
{"ts":1652903160000,"o":29272.5,"h":29290,"l":29264.5,"c":29286,"v":43.868}
{"ts":1652903220000,"o":29286,"h":29307,"l":29285.5,"c":29306,"v":27.846}
{"ts":1652903280000,"o":29306,"h":29321.5,"l":29263,"c":29307.5,"v":202.253}
{"ts":1652903340000,"o":29307.5,"h":29307.5,"l":29282.5,"c":29289.5,"v":15.007}
{"ts":1652903400000,"o":29289.5,"h":29340.5,"l":29284,"c":29306.5,"v":140.864}
{"ts":1652903460000,"o":29306.5,"h":29316.5,"l":29300,"c":29316.5,"v":10.8}
{"ts":1652903520000,"o":29316.5,"h":29337,"l":29312,"c":29337,"v":114.351}
{"ts":1652903580000,"o":29337,"h":29337,"l":29307.5,"c":29313.5,"v":89.568}
{"ts":1652903640000,"o":29313.5,"h":29322.5,"l":29281.5,"c":29288,"v":25.773}
{"ts":1652903700000,"o":29288,"h":29327.5,"l":29288,"c":29327.5,"v":27.42}
{"ts":1652903760000,"o":29327.5,"h":29327.5,"l":29304.5,"c":29317.5,"v":19.516}
{"ts":1652903820000,"o":29317.5,"h":29322.5,"l":29303.5,"c":29304.5,"v":43.153}
{"ts":1652903880000,"o":29304.5,"h":29322,"l":29304,"c":29322,"v":30.426}
{"ts":1652903940000,"o":29322,"h":29322,"l":29256.5,"c":29257.5,"v":46.682}
{"ts":1652904000000,"o":29257.5,"h":29268.5,"l":29246.5,"c":29246.5,"v":25.405}
{"ts":1652904060000,"o":29246.5,"h":29256.5,"l":29241.5,"c":29241.5,"v":61.297}
{"ts":1652904120000,"o":29241.5,"h":29253.5,"l":29228,"c":29228.5,"v":42.618}
{"ts":1652904180000,"o":29228.5,"h":29261.5,"l":29209,"c":29244.5,"v":357.79}
{"ts":1652904240000,"o":29244.5,"h":29244.5,"l":29199,"c":29199,"v":74.491}
{"ts":1652904300000,"o":29199,"h":29199,"l":29118.5,"c":29157,"v":275.696}
{"ts":1652904360000,"o":29157,"h":29179.5,"l":29150,"c":29163,"v":29.166}
{"ts":1652904420000,"o":29163,"h":29186.5,"l":29142,"c":29147,"v":89.89}
{"ts":1652904480000,"o":29147,"h":29156,"l":29126.5,"c":29133,"v":53.177}
{"ts":1652904540000,"o":29133,"h":29133.5,"l":29106,"c":29117.5,"v":61.285}
{"ts":1652904600000,"o":29117.5,"h":29118,"l":29061.5,"c":29101.5,"v":278.074}
{"ts":1652904660000,"o":29101.5,"h":29126.5,"l":29100,"c":29101,"v":51.905}
{"ts":1652904720000,"o":29101,"h":29124,"l":29096.5,"c":29123,"v":55.742}
{"ts":1652904780000,"o":29123,"h":29150,"l":29123,"c":29146.5,"v":50.046}
{"ts":1652904840000,"o":29146.5,"h":29147,"l":29135.5,"c":29137.5,"v":10.366}
{"ts":1652904900000,"o":29137.5,"h":29139,"l":29118,"c":29139,"v":15.13}
{"ts":1652904960000,"o":29139,"h":29139,"l":29122.5,"c":29122.5,"v":15.605}
{"ts":1652905020000,"o":29122.5,"h":29122.5,"l":29103.5,"c":29118.5,"v":31.907}
{"ts":1652905080000,"o":29118.5,"h":29132,"l":29115.5,"c":29132,"v":7.813}
{"ts":1652905140000,"o":29132,"h":29155,"l":29131.5,"c":29155,"v":30.201}
{"ts":1652905200000,"o":29155,"h":29155,"l":29129.5,"c":29130,"v":15.227}
{"ts":1652905260000,"o":29130,"h":29149,"l":29126.5,"c":29147,"v":15.196}
{"ts":1652905320000,"o":29147,"h":29147,"l":29131,"c":29131,"v":30.774}
{"ts":1652905380000,"o":29131,"h":29131.5,"l":29100,"c":29100,"v":24.264}
{"ts":1652905440000,"o":29100,"h":29100,"l":29050.5,"c":29050.5,"v":163.816}
{"ts":1652905500000,"o":29050.5,"h":29106.5,"l":29040,"c":29068,"v":118.766}
{"ts":1652905560000,"o":29068,"h":29088,"l":29064.5,"c":29072,"v":47.982}
{"ts":1652905620000,"o":29072,"h":29092,"l":29071.5,"c":29084.5,"v":9.105}
{"ts":1652905680000,"o":29084.5,"h":29100,"l":29076,"c":29099.5,"v":14.959}
{"ts":1652905740000,"o":29099.5,"h":29100,"l":29067.5,"c":29084.5,"v":49.012}
{"ts":1652905800000,"o":29084.5,"h":29109,"l":29084.5,"c":29109,"v":26.28}
{"ts":1652905860000,"o":29109,"h":29122,"l":29108.5,"c":29119,"v":22.59}
{"ts":1652905920000,"o":29119,"h":29119,"l":29095.5,"c":29095.5,"v":19.163}
{"ts":1652905980000,"o":29095.5,"h":29108,"l":29082,"c":29082.5,"v":19.857}
{"ts":1652906040000,"o":29082.5,"h":29082.5,"l":29002.5,"c":29028,"v":174.557}
{"ts":1652906100000,"o":29028,"h":29030.5,"l":28982,"c":29024.5,"v":115.004}
{"ts":1652906160000,"o":29024.5,"h":29040,"l":29024,"c":29028.5,"v":41.921}
{"ts":1652906220000,"o":29028.5,"h":29030,"l":28957,"c":28975.5,"v":111.693}
{"ts":1652906280000,"o":28975.5,"h":29008,"l":28940,"c":28993,"v":122.46}
{"ts":1652906340000,"o":28993,"h":29027.5,"l":28985.5,"c":29010,"v":77.116}
{"ts":1652906400000,"o":29010,"h":29037.5,"l":29010,"c":29037.5,"v":24.661}
{"ts":1652906460000,"o":29037.5,"h":29037.5,"l":29013.5,"c":29035.5,"v":46.216}
{"ts":1652906520000,"o":29035.5,"h":29035.5,"l":29028,"c":29033.5,"v":40.42}
{"ts":1652906580000,"o":29033.5,"h":29074.5,"l":29028.5,"c":29074.5,"v":43.238}
{"ts":1652906640000,"o":29074.5,"h":29134,"l":29067.5,"c":29099.5,"v":135.697}
{"ts":1652906700000,"o":29099.5,"h":29127.5,"l":29093.5,"c":29114.5,"v":52.757}
{"ts":1652906760000,"o":29114.5,"h":29114.5,"l":29107,"c":29107.5,"v":12.13}
{"ts":1652906820000,"o":29107.5,"h":29153.5,"l":29107,"c":29150,"v":90.668}
{"ts":1652906880000,"o":29150,"h":29155,"l":29127,"c":29140.5,"v":40.302}
{"ts":1652906940000,"o":29140.5,"h":29157.5,"l":29134,"c":29150.5,"v":32.235}
{"ts":1652907000000,"o":29150.5,"h":29215.5,"l":29140,"c":29209.5,"v":150.133}
{"ts":1652907060000,"o":29209.5,"h":29218,"l":29180.5,"c":29198,"v":92.994}
{"ts":1652907120000,"o":29198,"h":29198,"l":29159.5,"c":29184,"v":52.651}
{"ts":1652907180000,"o":29184,"h":29234.5,"l":29184,"c":29224,"v":74.761}
{"ts":1652907240000,"o":29224,"h":29232,"l":29189.5,"c":29191,"v":100.804}
{"ts":1652907300000,"o":29191,"h":29204.5,"l":29190,"c":29200.5,"v":25.116}
{"ts":1652907360000,"o":29200.5,"h":29200.5,"l":29182,"c":29182.5,"v":23.423}
{"ts":1652907420000,"o":29182.5,"h":29216.5,"l":29180,"c":29216.5,"v":27.017}
{"ts":1652907480000,"o":29216.5,"h":29224.5,"l":29200.5,"c":29200.5,"v":22.768}
{"ts":1652907540000,"o":29200.5,"h":29222,"l":29200.5,"c":29216,"v":14.087}
{"ts":1652907600000,"o":29216,"h":29216.5,"l":29200,"c":29216,"v":31.73}
{"ts":1652907660000,"o":29216,"h":29216.5,"l":29191.5,"c":29191.5,"v":28.642}
{"ts":1652907720000,"o":29191.5,"h":29200,"l":29191.5,"c":29195.5,"v":12.501}
{"ts":1652907780000,"o":29195.5,"h":29196,"l":29167,"c":29167,"v":69.099}
{"ts":1652907840000,"o":29167,"h":29178,"l":29167,"c":29177.5,"v":27.968}
{"ts":1652907900000,"o":29177.5,"h":29203.5,"l":29177.5,"c":29203.5,"v":31.539}
{"ts":1652907960000,"o":29203.5,"h":29222.5,"l":29203,"c":29222.5,"v":77.17}
{"ts":1652908020000,"o":29222.5,"h":29222.5,"l":29176.5,"c":29177,"v":36.441}
{"ts":1652908080000,"o":29177,"h":29230,"l":29169,"c":29230,"v":110.424}
{"ts":1652908140000,"o":29230,"h":29230,"l":29217.5,"c":29218,"v":100.188}
{"ts":1652908200000,"o":29218,"h":29218,"l":29193.5,"c":29193.5,"v":22.616}
{"ts":1652908260000,"o":29193.5,"h":29213.5,"l":29192,"c":29207,"v":18.071}
{"ts":1652908320000,"o":29207,"h":29234,"l":29206.5,"c":29234,"v":45.15}
{"ts":1652908380000,"o":29234,"h":29282,"l":29220.5,"c":29281.5,"v":159.73}
{"ts":1652908440000,"o":29281.5,"h":29297.5,"l":29265,"c":29291.5,"v":120.872}
{"ts":1652908500000,"o":29291.5,"h":29291.5,"l":29264.5,"c":29264.5,"v":39.952}
{"ts":1652908560000,"o":29264.5,"h":29264.5,"l":29232.5,"c":29253.5,"v":89.786}
{"ts":1652908620000,"o":29253.5,"h":29253.5,"l":29234,"c":29244,"v":14.417}
{"ts":1652908680000,"o":29244,"h":29251,"l":29230,"c":29244.5,"v":75.182}
{"ts":1652908740000,"o":29244.5,"h":29255,"l":29242,"c":29243,"v":9.376}
{"ts":1652908800000,"o":29243,"h":29249.5,"l":29241,"c":29245,"v":17.732}
{"ts":1652908860000,"o":29245,"h":29278.5,"l":29245,"c":29275.5,"v":41.867}
{"ts":1652908920000,"o":29275.5,"h":29275.5,"l":29267.5,"c":29269.5,"v":8.523}
{"ts":1652908980000,"o":29269.5,"h":29336.5,"l":29269.5,"c":29317.5,"v":150.561}
{"ts":1652909040000,"o":29317.5,"h":29344,"l":29286.5,"c":29332,"v":112.375}
{"ts":1652909100000,"o":29332,"h":29332,"l":29290,"c":29301.5,"v":66.129}
{"ts":1652909160000,"o":29301.5,"h":29306,"l":29292.5,"c":29300,"v":10.661}
{"ts":1652909220000,"o":29300,"h":29300.5,"l":29286.5,"c":29286.5,"v":26.11}
{"ts":1652909280000,"o":29286.5,"h":29294,"l":29274.5,"c":29275,"v":14.745}
{"ts":1652909340000,"o":29275,"h":29285,"l":29275,"c":29280.5,"v":11.814}
{"ts":1652909400000,"o":29280.5,"h":29281,"l":29243,"c":29248,"v":74.726}
{"ts":1652909460000,"o":29248,"h":29248.5,"l":29215.5,"c":29223.5,"v":41.927}
{"ts":1652909520000,"o":29223.5,"h":29227.5,"l":29222,"c":29226.5,"v":10.353}
{"ts":1652909580000,"o":29226.5,"h":29227.5,"l":29181,"c":29181.5,"v":54.408}
{"ts":1652909640000,"o":29181.5,"h":29181.5,"l":29158,"c":29165,"v":32.637}
{"ts":1652909700000,"o":29165,"h":29186,"l":29165,"c":29186,"v":11.338}
{"ts":1652909760000,"o":29186,"h":29198,"l":29186,"c":29198,"v":14.295}
{"ts":1652909820000,"o":29198,"h":29202,"l":29197.5,"c":29202,"v":16.902}
{"ts":1652909880000,"o":29202,"h":29202,"l":29181.5,"c":29196,"v":19.358}
{"ts":1652909940000,"o":29196,"h":29205,"l":29196,"c":29205,"v":12.66}
{"ts":1652910000000,"o":29205,"h":29228.5,"l":29204.5,"c":29228.5,"v":17.838}
{"ts":1652910060000,"o":29228.5,"h":29256,"l":29228.5,"c":29256,"v":30.413}
{"ts":1652910120000,"o":29256,"h":29259.5,"l":29252.5,"c":29253,"v":13.341}
{"ts":1652910180000,"o":29253,"h":29253,"l":29252,"c":29252.5,"v":11.049}
{"ts":1652910240000,"o":29252.5,"h":29252.5,"l":29204.5,"c":29204.5,"v":14.562}
{"ts":1652910300000,"o":29204.5,"h":29207,"l":29185,"c":29192.5,"v":41.594}
{"ts":1652910360000,"o":29192.5,"h":29228,"l":29185,"c":29228,"v":21.671}
{"ts":1652910420000,"o":29228,"h":29228,"l":29195,"c":29221,"v":14.911}
{"ts":1652910480000,"o":29221,"h":29221,"l":29183,"c":29196,"v":18.957}
{"ts":1652910540000,"o":29196,"h":29209.5,"l":29196,"c":29196,"v":20.729}
{"ts":1652910600000,"o":29196,"h":29200,"l":29196,"c":29199.5,"v":7.228}
{"ts":1652910660000,"o":29199.5,"h":29200,"l":29197,"c":29197,"v":38.275}
{"ts":1652910720000,"o":29197,"h":29197,"l":29076.5,"c":29087.5,"v":214.293}
{"ts":1652910780000,"o":29087.5,"h":29118.5,"l":29062,"c":29100,"v":96.267}
{"ts":1652910840000,"o":29100,"h":29118.5,"l":29086,"c":29090.5,"v":55.201}
{"ts":1652910900000,"o":29090.5,"h":29112,"l":29090.5,"c":29110,"v":20.254}
{"ts":1652910960000,"o":29110,"h":29131.5,"l":29110,"c":29131.5,"v":16.061}
{"ts":1652911020000,"o":29131.5,"h":29131.5,"l":29118,"c":29121,"v":27.318}
{"ts":1652911080000,"o":29121,"h":29121.5,"l":29121,"c":29121,"v":3.7}
{"ts":1652911140000,"o":29121,"h":29187.5,"l":29121,"c":29187.5,"v":45.07}
{"ts":1652911200000,"o":29187.5,"h":29192,"l":29135,"c":29160,"v":58.071}
{"ts":1652911260000,"o":29160,"h":29171.5,"l":29141.5,"c":29171,"v":19.565}
{"ts":1652911320000,"o":29171,"h":29192,"l":29164,"c":29184,"v":44.88}
{"ts":1652911380000,"o":29184,"h":29184.5,"l":29129,"c":29129,"v":34.739}
{"ts":1652911440000,"o":29129,"h":29129.5,"l":29094,"c":29094,"v":27.579}
{"ts":1652911500000,"o":29094,"h":29123,"l":29092,"c":29092,"v":59.918}
{"ts":1652911560000,"o":29092,"h":29128.5,"l":29092,"c":29128,"v":24.376}
{"ts":1652911620000,"o":29128,"h":29136.5,"l":29127,"c":29127,"v":18.681}
{"ts":1652911680000,"o":29127,"h":29127,"l":29085.5,"c":29101.5,"v":21.077}
{"ts":1652911740000,"o":29101.5,"h":29133,"l":29093.5,"c":29133,"v":49.292}
{"ts":1652911800000,"o":29133,"h":29140,"l":29132.5,"c":29134,"v":6.371}
{"ts":1652911860000,"o":29134,"h":29145,"l":29134,"c":29143,"v":13.091}
{"ts":1652911920000,"o":29143,"h":29159.5,"l":29142.5,"c":29151.5,"v":37.69}
{"ts":1652911980000,"o":29151.5,"h":29153.5,"l":29140,"c":29143,"v":15.485}
{"ts":1652912040000,"o":29143,"h":29180,"l":29142.5,"c":29180,"v":17.281}
{"ts":1652912100000,"o":29180,"h":29180,"l":29161.5,"c":29167,"v":26.207}
{"ts":1652912160000,"o":29167,"h":29167.5,"l":29143,"c":29151,"v":10.751}
{"ts":1652912220000,"o":29151,"h":29168.5,"l":29151,"c":29168.5,"v":17.473}
{"ts":1652912280000,"o":29168.5,"h":29250,"l":29168,"c":29237.5,"v":152.883}
{"ts":1652912340000,"o":29237.5,"h":29265,"l":29220,"c":29264.5,"v":93.88}
{"ts":1652912400000,"o":29264.5,"h":29327,"l":29264.5,"c":29302,"v":197.21}
{"ts":1652912460000,"o":29302,"h":29326,"l":29290,"c":29302,"v":59.851}
{"ts":1652912520000,"o":29302,"h":29403,"l":29302,"c":29361.5,"v":352.563}
{"ts":1652912580000,"o":29361.5,"h":29370,"l":29341,"c":29368.5,"v":46.704}
{"ts":1652912640000,"o":29368.5,"h":29368.5,"l":29326.5,"c":29340,"v":95.614}
{"ts":1652912700000,"o":29340,"h":29356,"l":29190.5,"c":29238,"v":364.204}
{"ts":1652912760000,"o":29238,"h":29249.5,"l":29131.5,"c":29142.5,"v":235.87}
{"ts":1652912820000,"o":29142.5,"h":29155,"l":29130,"c":29130,"v":87.615}
{"ts":1652912880000,"o":29130,"h":29130.5,"l":29028,"c":29028,"v":189.288}
{"ts":1652912940000,"o":29028,"h":29075,"l":29028,"c":29069,"v":138.579}
{"ts":1652913000000,"o":29069,"h":29141,"l":29068.5,"c":29125,"v":82.252}
{"ts":1652913060000,"o":29125,"h":29130.5,"l":29077,"c":29105.5,"v":37.301}
{"ts":1652913120000,"o":29105.5,"h":29126.5,"l":29105.5,"c":29115.5,"v":27.458}
{"ts":1652913180000,"o":29115.5,"h":29115.5,"l":29088,"c":29091.5,"v":37.821}
{"ts":1652913240000,"o":29091.5,"h":29092,"l":29061,"c":29061.5,"v":48.237}
{"ts":1652913300000,"o":29061.5,"h":29089,"l":29061,"c":29074.5,"v":36.069}
{"ts":1652913360000,"o":29074.5,"h":29074.5,"l":29050,"c":29050.5,"v":52.711}
{"ts":1652913420000,"o":29050.5,"h":29050.5,"l":29040,"c":29040,"v":41.507}
{"ts":1652913480000,"o":29040,"h":29040.5,"l":28962,"c":29004.5,"v":165.595}
{"ts":1652913540000,"o":29004.5,"h":29047,"l":29001.5,"c":29029.5,"v":74.103}
{"ts":1652913600000,"o":29029.5,"h":29035,"l":28938.5,"c":28955,"v":125.934}
{"ts":1652913660000,"o":28955,"h":28994.5,"l":28952,"c":28994.5,"v":76.692}
{"ts":1652913720000,"o":28994.5,"h":29012,"l":28988.5,"c":29009,"v":43.588}
{"ts":1652913780000,"o":29009,"h":29024.5,"l":28972,"c":28981,"v":47.907}
{"ts":1652913840000,"o":28981,"h":28981.5,"l":28956,"c":28967,"v":56.263}
{"ts":1652913900000,"o":28967,"h":28976.5,"l":28962.5,"c":28976.5,"v":23.967}
{"ts":1652913960000,"o":28976.5,"h":29010,"l":28976.5,"c":28990,"v":55.165}
{"ts":1652914020000,"o":28990,"h":29009,"l":28940,"c":28943,"v":85.691}
{"ts":1652914080000,"o":28943,"h":28946,"l":28910.5,"c":28936.5,"v":85.124}
{"ts":1652914140000,"o":28936.5,"h":28983,"l":28927,"c":28974.5,"v":47.407}
{"ts":1652914200000,"o":28974.5,"h":28998,"l":28974,"c":28998,"v":18.991}
{"ts":1652914260000,"o":28998,"h":29006.5,"l":28981.5,"c":28981.5,"v":36.033}
{"ts":1652914320000,"o":28981.5,"h":28985.5,"l":28973.5,"c":28974,"v":15.575}
{"ts":1652914380000,"o":28974,"h":28974,"l":28926,"c":28941.5,"v":42.848}
{"ts":1652914440000,"o":28941.5,"h":28960,"l":28929.5,"c":28959.5,"v":32.865}
{"ts":1652914500000,"o":28959.5,"h":28969.5,"l":28927,"c":28927,"v":27.508}
{"ts":1652914560000,"o":28927,"h":28958.5,"l":28927,"c":28958.5,"v":25.741}
{"ts":1652914620000,"o":28958.5,"h":28989,"l":28885,"c":28984,"v":231.554}
{"ts":1652914680000,"o":28984,"h":29007,"l":28960,"c":29007,"v":55.623}
{"ts":1652914740000,"o":29007,"h":29007,"l":28965.5,"c":28965.5,"v":24.622}
{"ts":1652914800000,"o":28965.5,"h":29032,"l":28965,"c":29031.5,"v":92.445}
{"ts":1652914860000,"o":29031.5,"h":29045.5,"l":29031.5,"c":29040,"v":63.542}
{"ts":1652914920000,"o":29040,"h":29040,"l":29027,"c":29027,"v":35.796}
{"ts":1652914980000,"o":29027,"h":29038.5,"l":29022,"c":29038,"v":15.26}
{"ts":1652915040000,"o":29038,"h":29082.5,"l":29038,"c":29075,"v":142.691}
{"ts":1652915100000,"o":29075,"h":29090,"l":29063.5,"c":29063.5,"v":40.153}
{"ts":1652915160000,"o":29063.5,"h":29085,"l":29063.5,"c":29069,"v":14.932}
{"ts":1652915220000,"o":29069,"h":29069,"l":29068.5,"c":29069,"v":19.646}
{"ts":1652915280000,"o":29069,"h":29076.5,"l":29053.5,"c":29066.5,"v":24.103}
{"ts":1652915340000,"o":29066.5,"h":29066.5,"l":29040.5,"c":29041,"v":95.228}
{"ts":1652915400000,"o":29041,"h":29041,"l":29022,"c":29036,"v":24.155}
{"ts":1652915460000,"o":29036,"h":29058.5,"l":29036,"c":29036,"v":32.257}
{"ts":1652915520000,"o":29036,"h":29036.5,"l":28978,"c":28978,"v":67.379}
{"ts":1652915580000,"o":28978,"h":29008,"l":28977.5,"c":29007.5,"v":20.921}
{"ts":1652915640000,"o":29007.5,"h":29024.5,"l":28990,"c":29024,"v":30.61}
{"ts":1652915700000,"o":29024,"h":29025,"l":29003.5,"c":29020,"v":21.863}
{"ts":1652915760000,"o":29020,"h":29020,"l":29010,"c":29014,"v":6.034}
{"ts":1652915820000,"o":29014,"h":29059.5,"l":29013.5,"c":29049,"v":41.038}
{"ts":1652915880000,"o":29049,"h":29055,"l":29038.5,"c":29050,"v":18.509}
{"ts":1652915940000,"o":29050,"h":29050.5,"l":29034,"c":29045.5,"v":7.485}
{"ts":1652916000000,"o":29045.5,"h":29049.5,"l":29037,"c":29037,"v":27.283}
{"ts":1652916060000,"o":29037,"h":29037.5,"l":28995.5,"c":28995.5,"v":70.288}
{"ts":1652916120000,"o":28995.5,"h":28996,"l":28995.5,"c":28996,"v":13.22}
{"ts":1652916180000,"o":28996,"h":29000,"l":28987,"c":28987,"v":21.375}
{"ts":1652916240000,"o":28987,"h":28987,"l":28949.5,"c":28949.5,"v":52.016}
{"ts":1652916300000,"o":28949.5,"h":28950,"l":28901,"c":28903.5,"v":89.968}
{"ts":1652916360000,"o":28903.5,"h":28904,"l":28760.5,"c":28815.5,"v":639.178}
{"ts":1652916420000,"o":28815.5,"h":28836.5,"l":28755.5,"c":28767,"v":178.939}
{"ts":1652916480000,"o":28767,"h":28829.5,"l":28767,"c":28820.5,"v":108.356}
{"ts":1652916540000,"o":28820.5,"h":28834,"l":28800,"c":28830.5,"v":54.701}
{"ts":1652916600000,"o":28830.5,"h":28839,"l":28800,"c":28800.5,"v":82.011}
{"ts":1652916660000,"o":28800.5,"h":28818.5,"l":28800,"c":28800.5,"v":36.652}
{"ts":1652916720000,"o":28800.5,"h":28880,"l":28800,"c":28879.5,"v":126.471}
{"ts":1652916780000,"o":28879.5,"h":28887.5,"l":28866,"c":28866.5,"v":85.803}
{"ts":1652916840000,"o":28866.5,"h":28900,"l":28866,"c":28875.5,"v":76.215}
{"ts":1652916900000,"o":28875.5,"h":28912,"l":28855,"c":28904.5,"v":48.224}
{"ts":1652916960000,"o":28904.5,"h":28905,"l":28853.5,"c":28859.5,"v":78.544}
{"ts":1652917020000,"o":28859.5,"h":28865,"l":28779.5,"c":28802,"v":98.816}
{"ts":1652917080000,"o":28802,"h":28802,"l":28666,"c":28744,"v":622.715}
{"ts":1652917140000,"o":28744,"h":28779,"l":28690,"c":28778.5,"v":209.992}
{"ts":1652917200000,"o":28778.5,"h":28778.5,"l":28704,"c":28704,"v":142.617}
{"ts":1652917260000,"o":28704,"h":28731,"l":28699,"c":28717.5,"v":184.162}
{"ts":1652917320000,"o":28717.5,"h":28740,"l":28711.5,"c":28721.5,"v":56.602}
{"ts":1652917380000,"o":28721.5,"h":28779.5,"l":28721,"c":28779,"v":59.923}
{"ts":1652917440000,"o":28779,"h":28799,"l":28757.5,"c":28787.5,"v":104.314}
{"ts":1652917500000,"o":28787.5,"h":28793.5,"l":28750,"c":28756.5,"v":71.571}
{"ts":1652917560000,"o":28756.5,"h":28798,"l":28756.5,"c":28797.5,"v":36.663}
{"ts":1652917620000,"o":28797.5,"h":28835.5,"l":28797.5,"c":28809.5,"v":85.849}
{"ts":1652917680000,"o":28809.5,"h":28810,"l":28784,"c":28784,"v":46.097}
{"ts":1652917740000,"o":28784,"h":28794.5,"l":28755.5,"c":28774,"v":44.299}
{"ts":1652917800000,"o":28774,"h":28790,"l":28753.5,"c":28753.5,"v":87.579}
{"ts":1652917860000,"o":28753.5,"h":28766,"l":28733,"c":28733.5,"v":41.208}
{"ts":1652917920000,"o":28733.5,"h":28762.5,"l":28731,"c":28762.5,"v":35.325}
{"ts":1652917980000,"o":28762.5,"h":28776.5,"l":28758,"c":28772.5,"v":21.365}
{"ts":1652918040000,"o":28772.5,"h":28772.5,"l":28739,"c":28739,"v":107.317}
{"ts":1652918100000,"o":28739,"h":28760,"l":28735,"c":28735.5,"v":16.673}
{"ts":1652918160000,"o":28735.5,"h":28745.5,"l":28727,"c":28729,"v":23.047}
{"ts":1652918220000,"o":28729,"h":28729,"l":28692,"c":28692.5,"v":65.095}
{"ts":1652918280000,"o":28692.5,"h":28693,"l":28633,"c":28647,"v":239.287}
{"ts":1652918340000,"o":28647,"h":28714,"l":28646.5,"c":28694,"v":200.279}
{"ts":1652918400000,"o":28694,"h":28785,"l":28689,"c":28783.5,"v":236.772}
{"ts":1652918460000,"o":28783.5,"h":28798,"l":28770,"c":28796.5,"v":101.502}
{"ts":1652918520000,"o":28796.5,"h":28805,"l":28754.5,"c":28768.5,"v":153.738}
{"ts":1652918580000,"o":28768.5,"h":28797.5,"l":28735,"c":28742.5,"v":89.596}
{"ts":1652918640000,"o":28742.5,"h":28752.5,"l":28725,"c":28725.5,"v":31.187}
{"ts":1652918700000,"o":28725.5,"h":28750,"l":28687,"c":28689,"v":72.721}
{"ts":1652918760000,"o":28689,"h":28740,"l":28686,"c":28740,"v":93.261}
{"ts":1652918820000,"o":28740,"h":28780,"l":28739.5,"c":28770,"v":66.126}
{"ts":1652918880000,"o":28770,"h":28795,"l":28762,"c":28787.5,"v":49.542}
{"ts":1652918940000,"o":28787.5,"h":28878,"l":28784.5,"c":28828.5,"v":377.472}
{"ts":1652919000000,"o":28828.5,"h":28846,"l":28796.5,"c":28796.5,"v":96.092}
{"ts":1652919060000,"o":28796.5,"h":28864.5,"l":28796.5,"c":28850,"v":76.64}
{"ts":1652919120000,"o":28850,"h":28934,"l":28844,"c":28906,"v":246.584}
{"ts":1652919180000,"o":28906,"h":28906.5,"l":28862.5,"c":28882,"v":43.42}
{"ts":1652919240000,"o":28882,"h":28895,"l":28863.5,"c":28894.5,"v":50.943}
{"ts":1652919300000,"o":28894.5,"h":29007,"l":28894.5,"c":28974,"v":355.39}
{"ts":1652919360000,"o":28974,"h":28979,"l":28941.5,"c":28955,"v":183.812}
{"ts":1652919420000,"o":28955,"h":28955,"l":28908,"c":28914,"v":87.401}
{"ts":1652919480000,"o":28914,"h":28944,"l":28895,"c":28895,"v":82.586}
{"ts":1652919540000,"o":28895,"h":28931.5,"l":28895,"c":28913.5,"v":24.586}
{"ts":1652919600000,"o":28913.5,"h":28913.5,"l":28890,"c":28900,"v":48.654}
{"ts":1652919660000,"o":28900,"h":28919.5,"l":28892.5,"c":28892.5,"v":52.316}
{"ts":1652919720000,"o":28892.5,"h":28893,"l":28863,"c":28866,"v":142.273}
{"ts":1652919780000,"o":28866,"h":28872,"l":28845,"c":28862,"v":122.795}
{"ts":1652919840000,"o":28862,"h":28912.5,"l":28862,"c":28907,"v":50.311}
{"ts":1652919900000,"o":28907,"h":28929.5,"l":28906.5,"c":28916,"v":29.553}
{"ts":1652919960000,"o":28916,"h":28916,"l":28905.5,"c":28915.5,"v":76.128}
{"ts":1652920020000,"o":28915.5,"h":28915.5,"l":28885.5,"c":28885.5,"v":24.44}
{"ts":1652920080000,"o":28885.5,"h":28906,"l":28885.5,"c":28898,"v":20.144}
{"ts":1652920140000,"o":28898,"h":28906,"l":28890,"c":28906,"v":12.372}
{"ts":1652920200000,"o":28906,"h":28939,"l":28893.5,"c":28939,"v":49.261}
{"ts":1652920260000,"o":28939,"h":28941,"l":28925.5,"c":28926,"v":22.372}
{"ts":1652920320000,"o":28926,"h":28936,"l":28925.5,"c":28933,"v":16.795}
{"ts":1652920380000,"o":28933,"h":28957.5,"l":28933,"c":28957,"v":61.479}
{"ts":1652920440000,"o":28957,"h":28957.5,"l":28945,"c":28949.5,"v":29.823}
{"ts":1652920500000,"o":28949.5,"h":29046.5,"l":28946,"c":28987,"v":182.496}
{"ts":1652920560000,"o":28987,"h":28999.5,"l":28987,"c":28992,"v":45.598}
{"ts":1652920620000,"o":28992,"h":28999.5,"l":28991.5,"c":28994,"v":25.143}
{"ts":1652920680000,"o":28994,"h":28994.5,"l":28975,"c":28975,"v":41.337}
{"ts":1652920740000,"o":28975,"h":28975.5,"l":28941,"c":28961,"v":65.87}
{"ts":1652920800000,"o":28961,"h":28973.5,"l":28940.5,"c":28941,"v":15.295}
{"ts":1652920860000,"o":28941,"h":28977,"l":28940.5,"c":28965,"v":49.516}
{"ts":1652920920000,"o":28965,"h":28965.5,"l":28911.5,"c":28912,"v":39.19}
{"ts":1652920980000,"o":28912,"h":28920.5,"l":28900,"c":28904.5,"v":41.871}
{"ts":1652921040000,"o":28904.5,"h":28904.5,"l":28865,"c":28877.5,"v":83.161}
{"ts":1652921100000,"o":28877.5,"h":28910.5,"l":28877,"c":28885,"v":53.376}
{"ts":1652921160000,"o":28885,"h":28904.5,"l":28885,"c":28889.5,"v":68.517}
{"ts":1652921220000,"o":28889.5,"h":28912,"l":28889.5,"c":28911.5,"v":30.575}
{"ts":1652921280000,"o":28911.5,"h":28944,"l":28911.5,"c":28943.5,"v":46.971}
{"ts":1652921340000,"o":28943.5,"h":28944,"l":28932,"c":28941,"v":18.071}
{"ts":1652921400000,"o":28941,"h":28941,"l":28903,"c":28914,"v":54.859}
{"ts":1652921460000,"o":28914,"h":28914,"l":28905,"c":28905,"v":18.572}
{"ts":1652921520000,"o":28905,"h":28959.5,"l":28905,"c":28959.5,"v":52.104}
{"ts":1652921580000,"o":28959.5,"h":28959.5,"l":28918.5,"c":28919,"v":22.4}
{"ts":1652921640000,"o":28919,"h":28932.5,"l":28918.5,"c":28932.5,"v":13.754}
{"ts":1652921700000,"o":28932.5,"h":28932.5,"l":28882.5,"c":28886.5,"v":183.639}
{"ts":1652921760000,"o":28886.5,"h":28886.5,"l":28871.5,"c":28877.5,"v":22.803}
{"ts":1652921820000,"o":28877.5,"h":28890.5,"l":28877,"c":28877.5,"v":24.535}
{"ts":1652921880000,"o":28877.5,"h":28888.5,"l":28867,"c":28870,"v":40.118}
{"ts":1652921940000,"o":28870,"h":28892.5,"l":28870,"c":28892.5,"v":22.257}
{"ts":1652922000000,"o":28892.5,"h":28913.5,"l":28879,"c":28897,"v":30.013}
{"ts":1652922060000,"o":28897,"h":28915,"l":28897,"c":28913.5,"v":20.873}
{"ts":1652922120000,"o":28913.5,"h":28928.5,"l":28900,"c":28928.5,"v":37.054}
{"ts":1652922180000,"o":28928.5,"h":28938,"l":28913.5,"c":28938,"v":16.857}
{"ts":1652922240000,"o":28938,"h":28960,"l":28938,"c":28958.5,"v":37.642}
{"ts":1652922300000,"o":28958.5,"h":28958.5,"l":28933,"c":28933,"v":41.231}
{"ts":1652922360000,"o":28933,"h":28936.5,"l":28916,"c":28924,"v":16.81}
{"ts":1652922420000,"o":28924,"h":28946,"l":28920,"c":28945.5,"v":10.651}
{"ts":1652922480000,"o":28945.5,"h":28946,"l":28928,"c":28928,"v":30.846}
{"ts":1652922540000,"o":28928,"h":28933.5,"l":28906.5,"c":28906.5,"v":14.804}
{"ts":1652922600000,"o":28906.5,"h":28950,"l":28906.5,"c":28950,"v":57.866}
{"ts":1652922660000,"o":28950,"h":28971.5,"l":28948,"c":28962,"v":49.329}
{"ts":1652922720000,"o":28962,"h":28975,"l":28962,"c":28973,"v":24.362}
{"ts":1652922780000,"o":28973,"h":29018,"l":28972.5,"c":29006.5,"v":98.521}
{"ts":1652922840000,"o":29006.5,"h":29007,"l":28989,"c":28989.5,"v":51.168}
{"ts":1652922900000,"o":28989.5,"h":28999.5,"l":28987.5,"c":28987.5,"v":28.878}
{"ts":1652922960000,"o":28987.5,"h":29020,"l":28987.5,"c":29017,"v":58.254}
{"ts":1652923020000,"o":29017,"h":29017,"l":28995.5,"c":29002,"v":51.406}
{"ts":1652923080000,"o":29002,"h":29006,"l":28982,"c":28982.5,"v":92.252}
{"ts":1652923140000,"o":28982.5,"h":28986,"l":28974.5,"c":28985.5,"v":13.669}
{"ts":1652923200000,"o":28985.5,"h":28986,"l":28945,"c":28964.5,"v":47.479}
{"ts":1652923260000,"o":28964.5,"h":29010.5,"l":28964,"c":28998.5,"v":52.611}
{"ts":1652923320000,"o":28998.5,"h":29024.5,"l":28993,"c":29018.5,"v":69.427}
{"ts":1652923380000,"o":29018.5,"h":29018.5,"l":28969.5,"c":28970,"v":21.251}
{"ts":1652923440000,"o":28970,"h":28970,"l":28943.5,"c":28943.5,"v":32.743}
{"ts":1652923500000,"o":28943.5,"h":28972,"l":28943.5,"c":28958.5,"v":25.981}
{"ts":1652923560000,"o":28958.5,"h":28968.5,"l":28957,"c":28968.5,"v":14.47}
{"ts":1652923620000,"o":28968.5,"h":28980,"l":28958,"c":28960,"v":9.448}
{"ts":1652923680000,"o":28960,"h":28960,"l":28959.5,"c":28960,"v":1.767}
{"ts":1652923740000,"o":28960,"h":28963.5,"l":28959.5,"c":28963,"v":16.484}
{"ts":1652923800000,"o":28963,"h":28963,"l":28930,"c":28941.5,"v":36.717}
{"ts":1652923860000,"o":28941.5,"h":28950,"l":28931,"c":28950,"v":13.173}
{"ts":1652923920000,"o":28950,"h":28959,"l":28949.5,"c":28958.5,"v":11.8}
{"ts":1652923980000,"o":28958.5,"h":28959,"l":28935,"c":28935,"v":8.862}
{"ts":1652924040000,"o":28935,"h":28935,"l":28905.5,"c":28905.5,"v":29.104}
{"ts":1652924100000,"o":28905.5,"h":28920,"l":28900,"c":28919.5,"v":28.435}
{"ts":1652924160000,"o":28919.5,"h":28920,"l":28901,"c":28918,"v":17.961}
{"ts":1652924220000,"o":28918,"h":28922,"l":28909.5,"c":28914,"v":67.531}
{"ts":1652924280000,"o":28914,"h":28929,"l":28910,"c":28925.5,"v":10.912}
{"ts":1652924340000,"o":28925.5,"h":28925.5,"l":28899,"c":28910,"v":17.635}
{"ts":1652924400000,"o":28910,"h":28910.5,"l":28890,"c":28895,"v":91.969}
{"ts":1652924460000,"o":28895,"h":28895,"l":28884,"c":28884,"v":57.622}
{"ts":1652924520000,"o":28884,"h":28884,"l":28860,"c":28860.5,"v":75.49}
{"ts":1652924580000,"o":28860.5,"h":28890.5,"l":28843.5,"c":28852.5,"v":51.688}
{"ts":1652924640000,"o":28852.5,"h":28883.5,"l":28844,"c":28883.5,"v":55.244}
{"ts":1652924700000,"o":28883.5,"h":28889.5,"l":28873.5,"c":28889.5,"v":22.099}
{"ts":1652924760000,"o":28889.5,"h":28889.5,"l":28844,"c":28844,"v":21.349}
{"ts":1652924820000,"o":28844,"h":28856.5,"l":28844,"c":28856.5,"v":18.152}
{"ts":1652924880000,"o":28856.5,"h":28871.5,"l":28821,"c":28821.5,"v":126.174}
{"ts":1652924940000,"o":28821.5,"h":28846.5,"l":28821,"c":28839,"v":29.977}
{"ts":1652925000000,"o":28839,"h":28849,"l":28822.5,"c":28822.5,"v":40.702}
{"ts":1652925060000,"o":28822.5,"h":28830.5,"l":28817.5,"c":28830.5,"v":70.982}
{"ts":1652925120000,"o":28830.5,"h":28830.5,"l":28808,"c":28810.5,"v":34.281}
{"ts":1652925180000,"o":28810.5,"h":28810.5,"l":28803,"c":28809,"v":25.547}
{"ts":1652925240000,"o":28809,"h":28835,"l":28809,"c":28820.5,"v":46.209}
{"ts":1652925300000,"o":28820.5,"h":28824.5,"l":28814,"c":28820.5,"v":67.998}
{"ts":1652925360000,"o":28820.5,"h":28821,"l":28734,"c":28786.5,"v":231.288}
{"ts":1652925420000,"o":28786.5,"h":28786.5,"l":28726.5,"c":28748.5,"v":122.223}
{"ts":1652925480000,"o":28748.5,"h":28767.5,"l":28727.5,"c":28728,"v":87.436}
{"ts":1652925540000,"o":28728,"h":28755.5,"l":28706.5,"c":28755,"v":83.675}
{"ts":1652925600000,"o":28755,"h":28777,"l":28754.5,"c":28777,"v":53.324}
{"ts":1652925660000,"o":28777,"h":28797.5,"l":28776.5,"c":28783.5,"v":77.831}
{"ts":1652925720000,"o":28783.5,"h":28783.5,"l":28746.5,"c":28746.5,"v":71.627}
{"ts":1652925780000,"o":28746.5,"h":28768,"l":28740.5,"c":28764,"v":42.186}
{"ts":1652925840000,"o":28764,"h":28785,"l":28763.5,"c":28763.5,"v":18.53}
{"ts":1652925900000,"o":28763.5,"h":28764,"l":28748,"c":28752.5,"v":33.613}
{"ts":1652925960000,"o":28752.5,"h":28787.5,"l":28752.5,"c":28772.5,"v":35.472}
{"ts":1652926020000,"o":28772.5,"h":28790,"l":28765.5,"c":28790,"v":55.355}
{"ts":1652926080000,"o":28790,"h":28799,"l":28775.5,"c":28776,"v":24.534}
{"ts":1652926140000,"o":28776,"h":28776,"l":28750.5,"c":28750.5,"v":57.327}
{"ts":1652926200000,"o":28750.5,"h":28750.5,"l":28730,"c":28740,"v":42.068}
{"ts":1652926260000,"o":28740,"h":28740,"l":28685,"c":28699.5,"v":186.547}
{"ts":1652926320000,"o":28699.5,"h":28706,"l":28681.5,"c":28682,"v":120.965}
{"ts":1652926380000,"o":28682,"h":28692.5,"l":28681,"c":28691.5,"v":68.668}
{"ts":1652926440000,"o":28691.5,"h":28692,"l":28678.5,"c":28684.5,"v":50.273}
{"ts":1652926500000,"o":28684.5,"h":28721,"l":28676,"c":28719.5,"v":58.42}
{"ts":1652926560000,"o":28719.5,"h":28719.5,"l":28714.5,"c":28715,"v":30.41}
{"ts":1652926620000,"o":28715,"h":28723,"l":28695.5,"c":28698,"v":85.179}
{"ts":1652926680000,"o":28698,"h":28716.5,"l":28697.5,"c":28716.5,"v":16.492}
{"ts":1652926740000,"o":28716.5,"h":28739.5,"l":28716.5,"c":28739.5,"v":62.738}
{"ts":1652926800000,"o":28739.5,"h":28741,"l":28706,"c":28706,"v":37.843}
{"ts":1652926860000,"o":28706,"h":28734,"l":28706,"c":28732,"v":26.479}
{"ts":1652926920000,"o":28732,"h":28736,"l":28719.5,"c":28721.5,"v":23.559}
{"ts":1652926980000,"o":28721.5,"h":28820,"l":28721,"c":28808.5,"v":226.832}
{"ts":1652927040000,"o":28808.5,"h":28854.5,"l":28787.5,"c":28832,"v":200.023}
{"ts":1652927100000,"o":28832,"h":28833.5,"l":28806.5,"c":28806.5,"v":62.104}
{"ts":1652927160000,"o":28806.5,"h":28822.5,"l":28804.5,"c":28809,"v":54.966}
{"ts":1652927220000,"o":28809,"h":28820,"l":28806.5,"c":28820,"v":37.164}
{"ts":1652927280000,"o":28820,"h":28820,"l":28811.5,"c":28811.5,"v":29.169}
{"ts":1652927340000,"o":28811.5,"h":28812,"l":28795,"c":28804,"v":35.127}
{"ts":1652927400000,"o":28804,"h":28806,"l":28788.5,"c":28789,"v":13.789}
{"ts":1652927460000,"o":28789,"h":28890,"l":28788.5,"c":28886,"v":113.138}
{"ts":1652927520000,"o":28886,"h":28897.5,"l":28851.5,"c":28852,"v":100.39}
{"ts":1652927580000,"o":28852,"h":28868,"l":28833.5,"c":28833.5,"v":76.789}
{"ts":1652927640000,"o":28833.5,"h":28840,"l":28829.5,"c":28835,"v":18.871}
{"ts":1652927700000,"o":28835,"h":28840,"l":28811.5,"c":28834.5,"v":42.082}
{"ts":1652927760000,"o":28834.5,"h":28838.5,"l":28825,"c":28825,"v":30.955}
{"ts":1652927820000,"o":28825,"h":28825,"l":28805.5,"c":28806,"v":22.724}
{"ts":1652927880000,"o":28806,"h":28836,"l":28805.5,"c":28836,"v":17.764}
{"ts":1652927940000,"o":28836,"h":28855.5,"l":28836,"c":28855.5,"v":40.19}
{"ts":1652928000000,"o":28855.5,"h":28855.5,"l":28818,"c":28826,"v":42.902}
{"ts":1652928060000,"o":28826,"h":28838.5,"l":28812,"c":28838.5,"v":11.141}
{"ts":1652928120000,"o":28838.5,"h":28852,"l":28838,"c":28851,"v":33.501}
{"ts":1652928180000,"o":28851,"h":28862.5,"l":28850.5,"c":28862,"v":45.777}
{"ts":1652928240000,"o":28862,"h":28881,"l":28862,"c":28873.5,"v":91.752}
{"ts":1652928300000,"o":28873.5,"h":29290,"l":28873.5,"c":29226.5,"v":1871.577}
{"ts":1652928360000,"o":29226.5,"h":29322,"l":29167,"c":29254.5,"v":1133.914}
{"ts":1652928420000,"o":29254.5,"h":29263.5,"l":29175,"c":29175,"v":273.782}
{"ts":1652928480000,"o":29175,"h":29182.5,"l":29134.5,"c":29169,"v":232.558}
{"ts":1652928540000,"o":29169,"h":29169,"l":29118,"c":29122,"v":116.581}
{"ts":1652928600000,"o":29122,"h":29181,"l":29111,"c":29139.5,"v":178.493}
{"ts":1652928660000,"o":29139.5,"h":29172.5,"l":29120,"c":29120,"v":110.385}
{"ts":1652928720000,"o":29120,"h":29146.5,"l":29103.5,"c":29132,"v":75.334}
{"ts":1652928780000,"o":29132,"h":29140,"l":29035.5,"c":29035.5,"v":532.876}
{"ts":1652928840000,"o":29035.5,"h":29049,"l":29024,"c":29024,"v":106.985}
{"ts":1652928900000,"o":29024,"h":29071,"l":29018,"c":29066,"v":91.838}
{"ts":1652928960000,"o":29066,"h":29080.5,"l":29015.5,"c":29040.5,"v":119.248}
{"ts":1652929020000,"o":29040.5,"h":29104.5,"l":29040,"c":29097,"v":54.822}
{"ts":1652929080000,"o":29097,"h":29180,"l":29090,"c":29156,"v":211.495}
{"ts":1652929140000,"o":29156,"h":29165.5,"l":29128,"c":29158.5,"v":92.514}
{"ts":1652929200000,"o":29158.5,"h":29180,"l":29137.5,"c":29180,"v":126.625}
{"ts":1652929260000,"o":29180,"h":29205,"l":29175.5,"c":29178,"v":146.648}
{"ts":1652929320000,"o":29178,"h":29178,"l":29123,"c":29138,"v":89.446}
{"ts":1652929380000,"o":29138,"h":29138.5,"l":29123.5,"c":29123.5,"v":35.443}
{"ts":1652929440000,"o":29123.5,"h":29184,"l":29117.5,"c":29183.5,"v":69.471}
{"ts":1652929500000,"o":29183.5,"h":29208.5,"l":29179,"c":29207,"v":55.313}
{"ts":1652929560000,"o":29207,"h":29300,"l":29207,"c":29272,"v":338.164}
{"ts":1652929620000,"o":29272,"h":29290,"l":29236.5,"c":29252,"v":177.936}
{"ts":1652929680000,"o":29252,"h":29255,"l":29220,"c":29224.5,"v":68.582}
{"ts":1652929740000,"o":29224.5,"h":29249.5,"l":29223.5,"c":29249,"v":44.413}
{"ts":1652929800000,"o":29249,"h":29249.5,"l":29215,"c":29234.5,"v":73.685}
{"ts":1652929860000,"o":29234.5,"h":29243,"l":29234.5,"c":29243,"v":52.549}
{"ts":1652929920000,"o":29243,"h":29243,"l":29087.5,"c":29092,"v":391.619}
{"ts":1652929980000,"o":29092,"h":29130.5,"l":29087,"c":29104,"v":139.309}
{"ts":1652930040000,"o":29104,"h":29104.5,"l":29075,"c":29093.5,"v":135.919}
{"ts":1652930100000,"o":29093.5,"h":29111.5,"l":29087,"c":29091,"v":27.986}
{"ts":1652930160000,"o":29091,"h":29092,"l":29087,"c":29087,"v":32.342}
{"ts":1652930220000,"o":29087,"h":29105,"l":29082.5,"c":29083,"v":49.569}
{"ts":1652930280000,"o":29083,"h":29110.5,"l":29082.5,"c":29100,"v":42.725}
{"ts":1652930340000,"o":29100,"h":29100,"l":29074.5,"c":29074.5,"v":38.95}
{"ts":1652930400000,"o":29074.5,"h":29110.5,"l":29074.5,"c":29110.5,"v":46.713}
{"ts":1652930460000,"o":29110.5,"h":29165,"l":29110.5,"c":29147.5,"v":53.107}
{"ts":1652930520000,"o":29147.5,"h":29160,"l":29137.5,"c":29145,"v":38.982}
{"ts":1652930580000,"o":29145,"h":29145.5,"l":29127,"c":29127,"v":79.639}
{"ts":1652930640000,"o":29127,"h":29206,"l":29127,"c":29182,"v":151.534}
{"ts":1652930700000,"o":29182,"h":29182,"l":29152.5,"c":29152.5,"v":58.824}
{"ts":1652930760000,"o":29152.5,"h":29157.5,"l":29142,"c":29157.5,"v":30.221}
{"ts":1652930820000,"o":29157.5,"h":29164,"l":29140,"c":29140,"v":31.894}
{"ts":1652930880000,"o":29140,"h":29170.5,"l":29132,"c":29170.5,"v":43.324}
{"ts":1652930940000,"o":29170.5,"h":29175,"l":29169.5,"c":29171.5,"v":75.933}
{"ts":1652931000000,"o":29171.5,"h":29174,"l":29147,"c":29153.5,"v":35.84}
{"ts":1652931060000,"o":29153.5,"h":29197,"l":29153.5,"c":29197,"v":27.933}
{"ts":1652931120000,"o":29197,"h":29197,"l":29189.5,"c":29190,"v":43.325}
{"ts":1652931180000,"o":29190,"h":29190.5,"l":29162,"c":29162,"v":22.053}
{"ts":1652931240000,"o":29162,"h":29166,"l":29158.5,"c":29158.5,"v":16.294}
{"ts":1652931300000,"o":29158.5,"h":29195,"l":29145.5,"c":29195,"v":71.55}
{"ts":1652931360000,"o":29195,"h":29217,"l":29185,"c":29185.5,"v":58.303}
{"ts":1652931420000,"o":29185.5,"h":29230,"l":29185.5,"c":29226,"v":46.467}
{"ts":1652931480000,"o":29226,"h":29229.5,"l":29204,"c":29219,"v":37.657}
{"ts":1652931540000,"o":29219,"h":29230,"l":29211.5,"c":29230,"v":66.517}
{"ts":1652931600000,"o":29230,"h":29235,"l":29220,"c":29235,"v":34.711}
{"ts":1652931660000,"o":29235,"h":29258,"l":29223,"c":29226,"v":57.432}
{"ts":1652931720000,"o":29226,"h":29226,"l":29210,"c":29220,"v":31.329}
{"ts":1652931780000,"o":29220,"h":29220.5,"l":29205,"c":29205.5,"v":15.897}
{"ts":1652931840000,"o":29205.5,"h":29230,"l":29200.5,"c":29205.5,"v":26.38}
{"ts":1652931900000,"o":29205.5,"h":29228,"l":29205,"c":29228,"v":16.596}
{"ts":1652931960000,"o":29228,"h":29278,"l":29227.5,"c":29261,"v":137.585}
{"ts":1652932020000,"o":29261,"h":29267,"l":29224.5,"c":29235,"v":76.168}
{"ts":1652932080000,"o":29235,"h":29249,"l":29235,"c":29249,"v":24.054}
{"ts":1652932140000,"o":29249,"h":29259.5,"l":29245,"c":29246,"v":31.985}
{"ts":1652932200000,"o":29246,"h":29246.5,"l":29232.5,"c":29241,"v":20.144}
{"ts":1652932260000,"o":29241,"h":29241.5,"l":29225,"c":29230,"v":22.021}
{"ts":1652932320000,"o":29230,"h":29235,"l":29185.5,"c":29188.5,"v":59.751}
{"ts":1652932380000,"o":29188.5,"h":29193,"l":29175,"c":29175,"v":39.896}
{"ts":1652932440000,"o":29175,"h":29175.5,"l":29160,"c":29161,"v":72.707}
{"ts":1652932500000,"o":29161,"h":29207,"l":29161,"c":29182,"v":75.229}
{"ts":1652932560000,"o":29182,"h":29182.5,"l":29166,"c":29170.5,"v":52.015}
{"ts":1652932620000,"o":29170.5,"h":29170.5,"l":29170,"c":29170.5,"v":9.936}
{"ts":1652932680000,"o":29170.5,"h":29170.5,"l":29161.5,"c":29166,"v":26.897}
{"ts":1652932740000,"o":29166,"h":29171,"l":29165,"c":29167,"v":21.207}
{"ts":1652932800000,"o":29167,"h":29199.5,"l":29166.5,"c":29189.5,"v":51.133}
{"ts":1652932860000,"o":29189.5,"h":29200,"l":29184.5,"c":29200,"v":19.279}
{"ts":1652932920000,"o":29200,"h":29200,"l":29177,"c":29177,"v":25.786}
{"ts":1652932980000,"o":29177,"h":29185,"l":29149.5,"c":29185,"v":85.744}
{"ts":1652933040000,"o":29185,"h":29216.5,"l":29184.5,"c":29208.5,"v":35.154}
{"ts":1652933100000,"o":29208.5,"h":29230,"l":29208.5,"c":29222.5,"v":39.285}
{"ts":1652933160000,"o":29222.5,"h":29241,"l":29222.5,"c":29240.5,"v":33.374}
{"ts":1652933220000,"o":29240.5,"h":29262.5,"l":29240.5,"c":29254,"v":86.262}
{"ts":1652933280000,"o":29254,"h":29262.5,"l":29240.5,"c":29254,"v":94.942}
{"ts":1652933340000,"o":29254,"h":29257,"l":29247,"c":29247,"v":25.401}
{"ts":1652933400000,"o":29247,"h":29263,"l":29246,"c":29263,"v":31.011}
{"ts":1652933460000,"o":29263,"h":29263,"l":29247.5,"c":29247.5,"v":26.693}
{"ts":1652933520000,"o":29247.5,"h":29248,"l":29226,"c":29226,"v":10.629}
{"ts":1652933580000,"o":29226,"h":29226.5,"l":29209,"c":29209.5,"v":25.779}
{"ts":1652933640000,"o":29209.5,"h":29209.5,"l":29190,"c":29190,"v":45.017}
{"ts":1652933700000,"o":29190,"h":29208,"l":29190,"c":29207.5,"v":40.805}
{"ts":1652933760000,"o":29207.5,"h":29263,"l":29207.5,"c":29237.5,"v":63.204}
{"ts":1652933820000,"o":29237.5,"h":29272.5,"l":29237.5,"c":29261,"v":41.804}
{"ts":1652933880000,"o":29261,"h":29261,"l":29244.5,"c":29244.5,"v":26.554}
{"ts":1652933940000,"o":29244.5,"h":29261.5,"l":29244.5,"c":29247,"v":51.606}
{"ts":1652934000000,"o":29247,"h":29247.5,"l":29225.5,"c":29225.5,"v":13.716}
{"ts":1652934060000,"o":29225.5,"h":29255,"l":29225.5,"c":29241.5,"v":23.22}
{"ts":1652934120000,"o":29241.5,"h":29241.5,"l":29206.5,"c":29210,"v":59.695}
{"ts":1652934180000,"o":29210,"h":29214.5,"l":29205,"c":29205.5,"v":13.235}
{"ts":1652934240000,"o":29205.5,"h":29205.5,"l":29194,"c":29194,"v":20.871}
{"ts":1652934300000,"o":29194,"h":29194,"l":29155.5,"c":29164,"v":124.281}
{"ts":1652934360000,"o":29164,"h":29186.5,"l":29163.5,"c":29170.5,"v":100.545}
{"ts":1652934420000,"o":29170.5,"h":29171,"l":29151.5,"c":29151.5,"v":80.477}
{"ts":1652934480000,"o":29151.5,"h":29166.5,"l":29151.5,"c":29152,"v":38.23}
{"ts":1652934540000,"o":29152,"h":29157,"l":29122,"c":29130.5,"v":110.018}
{"ts":1652934600000,"o":29130.5,"h":29144.5,"l":29101.5,"c":29101.5,"v":88.787}
{"ts":1652934660000,"o":29101.5,"h":29118.5,"l":29101.5,"c":29116,"v":61.846}
{"ts":1652934720000,"o":29116,"h":29134.5,"l":29111,"c":29120.5,"v":54.743}
{"ts":1652934780000,"o":29120.5,"h":29120.5,"l":29100,"c":29107.5,"v":70.315}
{"ts":1652934840000,"o":29107.5,"h":29128.5,"l":29104,"c":29128,"v":36.144}
{"ts":1652934900000,"o":29128,"h":29128.5,"l":29110.5,"c":29126.5,"v":19.841}
{"ts":1652934960000,"o":29126.5,"h":29128.5,"l":29125,"c":29125,"v":17.043}
{"ts":1652935020000,"o":29125,"h":29144.5,"l":29124.5,"c":29124.5,"v":63.224}
{"ts":1652935080000,"o":29124.5,"h":29125,"l":29124.5,"c":29125,"v":14.156}
{"ts":1652935140000,"o":29125,"h":29125,"l":29112,"c":29112,"v":40.52}
{"ts":1652935200000,"o":29112,"h":29112,"l":29103.5,"c":29104,"v":23.082}
{"ts":1652935260000,"o":29104,"h":29109.5,"l":29103.5,"c":29107.5,"v":60.49}
{"ts":1652935320000,"o":29107.5,"h":29107.5,"l":29099,"c":29099,"v":26.887}
{"ts":1652935380000,"o":29099,"h":29102.5,"l":29076,"c":29082.5,"v":134.148}
{"ts":1652935440000,"o":29082.5,"h":29107,"l":29082.5,"c":29107,"v":35.467}
{"ts":1652935500000,"o":29107,"h":29120,"l":29093,"c":29120,"v":38.388}
{"ts":1652935560000,"o":29120,"h":29130.5,"l":29100,"c":29100,"v":39.998}
{"ts":1652935620000,"o":29100,"h":29100,"l":29090,"c":29091,"v":28.381}
{"ts":1652935680000,"o":29091,"h":29097.5,"l":29086,"c":29097,"v":35.34}
{"ts":1652935740000,"o":29097,"h":29111,"l":29097,"c":29109,"v":40.842}
{"ts":1652935800000,"o":29109,"h":29109,"l":29096,"c":29096,"v":21.399}
{"ts":1652935860000,"o":29096,"h":29114,"l":29096,"c":29114,"v":17.103}
{"ts":1652935920000,"o":29114,"h":29114,"l":29090,"c":29094,"v":26.463}
{"ts":1652935980000,"o":29094,"h":29094.5,"l":29094,"c":29094,"v":7.543}
{"ts":1652936040000,"o":29094,"h":29094.5,"l":29094,"c":29094,"v":15.124}
{"ts":1652936100000,"o":29094,"h":29106.5,"l":29094,"c":29106,"v":15.151}
{"ts":1652936160000,"o":29106,"h":29114.5,"l":29087.5,"c":29087.5,"v":135.815}
{"ts":1652936220000,"o":29087.5,"h":29093.5,"l":29079.5,"c":29083.5,"v":120.013}
{"ts":1652936280000,"o":29083.5,"h":29083.5,"l":29057.5,"c":29058.5,"v":148.559}
{"ts":1652936340000,"o":29058.5,"h":29080.5,"l":29058.5,"c":29073,"v":56.275}
{"ts":1652936400000,"o":29073,"h":29085,"l":29073,"c":29082,"v":19.107}
{"ts":1652936460000,"o":29082,"h":29098,"l":29081.5,"c":29093,"v":36.429}
{"ts":1652936520000,"o":29093,"h":29093.5,"l":29087,"c":29087.5,"v":15.461}
{"ts":1652936580000,"o":29087.5,"h":29087.5,"l":29070,"c":29070,"v":35.274}
{"ts":1652936640000,"o":29070,"h":29070.5,"l":29061,"c":29065,"v":20.354}
{"ts":1652936700000,"o":29065,"h":29080.5,"l":29064.5,"c":29080.5,"v":11.642}
{"ts":1652936760000,"o":29080.5,"h":29127.5,"l":29080.5,"c":29127.5,"v":129.575}
{"ts":1652936820000,"o":29127.5,"h":29128.5,"l":29118,"c":29118.5,"v":53.698}
{"ts":1652936880000,"o":29118.5,"h":29121.5,"l":29097,"c":29114,"v":58.044}
{"ts":1652936940000,"o":29114,"h":29114,"l":29097,"c":29097.5,"v":25.748}
{"ts":1652937000000,"o":29097.5,"h":29102,"l":29097,"c":29097.5,"v":18.603}
{"ts":1652937060000,"o":29097.5,"h":29097.5,"l":29092.5,"c":29097,"v":13.38}
{"ts":1652937120000,"o":29097,"h":29121,"l":29097,"c":29105,"v":42.765}
{"ts":1652937180000,"o":29105,"h":29127,"l":29105,"c":29117.5,"v":33.276}
{"ts":1652937240000,"o":29117.5,"h":29189,"l":29113.5,"c":29170,"v":271.874}
{"ts":1652937300000,"o":29170,"h":29191.5,"l":29146.5,"c":29190,"v":101.895}
{"ts":1652937360000,"o":29190,"h":29190,"l":29160.5,"c":29160.5,"v":40.067}
{"ts":1652937420000,"o":29160.5,"h":29161,"l":29150,"c":29150,"v":60.57}
{"ts":1652937480000,"o":29150,"h":29150,"l":29137,"c":29141.5,"v":35.928}
{"ts":1652937540000,"o":29141.5,"h":29142,"l":29128,"c":29128,"v":18.307}
{"ts":1652937600000,"o":29128,"h":29141.5,"l":29122.5,"c":29122.5,"v":15.507}
{"ts":1652937660000,"o":29122.5,"h":29123,"l":29118.5,"c":29119,"v":7.379}
{"ts":1652937720000,"o":29119,"h":29119,"l":29109.5,"c":29110,"v":28.407}
{"ts":1652937780000,"o":29110,"h":29110,"l":29088.5,"c":29108.5,"v":97.41}
{"ts":1652937840000,"o":29108.5,"h":29108.5,"l":29085,"c":29085.5,"v":34.695}
{"ts":1652937900000,"o":29085.5,"h":29085.5,"l":29081,"c":29083,"v":30.002}
{"ts":1652937960000,"o":29083,"h":29083.5,"l":29050,"c":29050,"v":54.103}
{"ts":1652938020000,"o":29050,"h":29064.5,"l":29050,"c":29064.5,"v":38.734}
{"ts":1652938080000,"o":29064.5,"h":29084,"l":29064.5,"c":29083.5,"v":58.564}
{"ts":1652938140000,"o":29083.5,"h":29085,"l":29073.5,"c":29085,"v":38.394}
{"ts":1652938200000,"o":29085,"h":29092,"l":29075.5,"c":29076,"v":15.732}
{"ts":1652938260000,"o":29076,"h":29076,"l":29051,"c":29051,"v":39.693}
{"ts":1652938320000,"o":29051,"h":29061.5,"l":29051,"c":29052.5,"v":27.806}
{"ts":1652938380000,"o":29052.5,"h":29058,"l":29050,"c":29057.5,"v":25.948}
{"ts":1652938440000,"o":29057.5,"h":29071.5,"l":29057.5,"c":29071,"v":17.004}
{"ts":1652938500000,"o":29071,"h":29089,"l":29071,"c":29072,"v":36.502}
{"ts":1652938560000,"o":29072,"h":29072,"l":29034,"c":29040.5,"v":81.684}
{"ts":1652938620000,"o":29040.5,"h":29052.5,"l":29031,"c":29031,"v":63.603}
{"ts":1652938680000,"o":29031,"h":29037,"l":29023,"c":29023,"v":49.273}
{"ts":1652938740000,"o":29023,"h":29028.5,"l":29011.5,"c":29028,"v":78.131}
{"ts":1652938800000,"o":29028,"h":29028.5,"l":29022,"c":29022.5,"v":15.837}
{"ts":1652938860000,"o":29022.5,"h":29022.5,"l":29022,"c":29022.5,"v":13.702}
{"ts":1652938920000,"o":29022.5,"h":29049,"l":29022,"c":29041.5,"v":44.599}
{"ts":1652938980000,"o":29041.5,"h":29050,"l":29039.5,"c":29050,"v":27.48}
{"ts":1652939040000,"o":29050,"h":29059.5,"l":29049.5,"c":29059.5,"v":20.097}
{"ts":1652939100000,"o":29059.5,"h":29079.5,"l":29052.5,"c":29052.5,"v":52.228}
{"ts":1652939160000,"o":29052.5,"h":29083,"l":29052.5,"c":29075,"v":67.864}
{"ts":1652939220000,"o":29075,"h":29075.5,"l":29074.5,"c":29074.5,"v":44.374}
{"ts":1652939280000,"o":29074.5,"h":29074.5,"l":29055,"c":29055.5,"v":39.974}
{"ts":1652939340000,"o":29055.5,"h":29055.5,"l":29040,"c":29044,"v":65.679}
{"ts":1652939400000,"o":29044,"h":29062.5,"l":29044,"c":29062.5,"v":12.976}
{"ts":1652939460000,"o":29062.5,"h":29065.5,"l":29062,"c":29065.5,"v":9.897}
{"ts":1652939520000,"o":29065.5,"h":29065.5,"l":29065,"c":29065.5,"v":5.603}
{"ts":1652939580000,"o":29065.5,"h":29065.5,"l":29051,"c":29051,"v":13.818}
{"ts":1652939640000,"o":29051,"h":29051,"l":29020.5,"c":29029,"v":66.947}
{"ts":1652939700000,"o":29029,"h":29071.5,"l":29029,"c":29062.5,"v":50.364}
{"ts":1652939760000,"o":29062.5,"h":29066.5,"l":29062.5,"c":29066.5,"v":9.573}
{"ts":1652939820000,"o":29066.5,"h":29076.5,"l":29058,"c":29058,"v":26.559}
{"ts":1652939880000,"o":29058,"h":29058.5,"l":29045,"c":29045.5,"v":14.821}
{"ts":1652939940000,"o":29045.5,"h":29055.5,"l":29045,"c":29051,"v":21.317}
{"ts":1652940000000,"o":29051,"h":29070,"l":29051,"c":29060,"v":34.161}
{"ts":1652940060000,"o":29060,"h":29065,"l":29052,"c":29052.5,"v":15.252}
{"ts":1652940120000,"o":29052.5,"h":29060,"l":29051,"c":29051.5,"v":23.763}
{"ts":1652940180000,"o":29051.5,"h":29079.5,"l":29051,"c":29071,"v":44.785}
{"ts":1652940240000,"o":29071,"h":29096,"l":29070,"c":29096,"v":34.432}
{"ts":1652940300000,"o":29096,"h":29100,"l":29092,"c":29092.5,"v":63.751}
{"ts":1652940360000,"o":29092.5,"h":29110,"l":29092,"c":29110,"v":43.919}
{"ts":1652940420000,"o":29110,"h":29143.5,"l":29109.5,"c":29128.5,"v":106.826}
{"ts":1652940480000,"o":29128.5,"h":29151,"l":29128,"c":29150.5,"v":84.151}
{"ts":1652940540000,"o":29150.5,"h":29163.5,"l":29139,"c":29157.5,"v":44}
{"ts":1652940600000,"o":29157.5,"h":29171.5,"l":29151,"c":29151.5,"v":75.825}
{"ts":1652940660000,"o":29151.5,"h":29151.5,"l":29128,"c":29129,"v":33.311}
{"ts":1652940720000,"o":29129,"h":29129.5,"l":29114,"c":29126,"v":33.652}
{"ts":1652940780000,"o":29126,"h":29150.5,"l":29126,"c":29150,"v":22.724}
{"ts":1652940840000,"o":29150,"h":29150.5,"l":29145,"c":29145.5,"v":15.031}
{"ts":1652940900000,"o":29145.5,"h":29150.5,"l":29145,"c":29150.5,"v":21.276}
{"ts":1652940960000,"o":29150.5,"h":29156.5,"l":29146,"c":29146,"v":21.814}
{"ts":1652941020000,"o":29146,"h":29225,"l":29146,"c":29208,"v":195.451}
{"ts":1652941080000,"o":29208,"h":29235.5,"l":29179.5,"c":29227,"v":155.186}
{"ts":1652941140000,"o":29227,"h":29227,"l":29200,"c":29208,"v":51.737}
{"ts":1652941200000,"o":29208,"h":29208,"l":29202,"c":29202,"v":23.923}
{"ts":1652941260000,"o":29202,"h":29202.5,"l":29177.5,"c":29177.5,"v":76.456}
{"ts":1652941320000,"o":29177.5,"h":29215,"l":29175.5,"c":29214.5,"v":169.312}
{"ts":1652941380000,"o":29214.5,"h":29214.5,"l":29188,"c":29188,"v":20.104}
{"ts":1652941440000,"o":29188,"h":29188.5,"l":29181.5,"c":29181.5,"v":18.187}
{"ts":1652941500000,"o":29181.5,"h":29206,"l":29181.5,"c":29206,"v":29.836}
{"ts":1652941560000,"o":29206,"h":29232,"l":29205.5,"c":29229,"v":51.926}
{"ts":1652941620000,"o":29229,"h":29229,"l":29205,"c":29205,"v":24.035}
{"ts":1652941680000,"o":29205,"h":29219.5,"l":29184.5,"c":29219,"v":178.154}
{"ts":1652941740000,"o":29219,"h":29219,"l":29201.5,"c":29206.5,"v":18.992}
{"ts":1652941800000,"o":29206.5,"h":29210,"l":29190.5,"c":29191,"v":26.877}
{"ts":1652941860000,"o":29191,"h":29229.5,"l":29190,"c":29229,"v":29.968}
{"ts":1652941920000,"o":29229,"h":29229,"l":29207.5,"c":29226,"v":39.686}
{"ts":1652941980000,"o":29226,"h":29246,"l":29226,"c":29245,"v":43.89}
{"ts":1652942040000,"o":29245,"h":29245.5,"l":29221.5,"c":29221.5,"v":28.212}
{"ts":1652942100000,"o":29221.5,"h":29222,"l":29201,"c":29201.5,"v":18.869}
{"ts":1652942160000,"o":29201.5,"h":29224.5,"l":29201,"c":29224.5,"v":36.466}
{"ts":1652942220000,"o":29224.5,"h":29224.5,"l":29190.5,"c":29206.5,"v":45.814}
{"ts":1652942280000,"o":29206.5,"h":29220,"l":29206.5,"c":29211,"v":17.95}
{"ts":1652942340000,"o":29211,"h":29211.5,"l":29202,"c":29202.5,"v":22.856}
{"ts":1652942400000,"o":29202.5,"h":29207.5,"l":29202.5,"c":29207.5,"v":7.475}
{"ts":1652942460000,"o":29207.5,"h":29207.5,"l":29203.5,"c":29203.5,"v":8.124}
{"ts":1652942520000,"o":29203.5,"h":29204,"l":29203.5,"c":29203.5,"v":10.625}
{"ts":1652942580000,"o":29203.5,"h":29203.5,"l":29157.5,"c":29160,"v":178.613}
{"ts":1652942640000,"o":29160,"h":29160,"l":29123,"c":29128,"v":73.929}
{"ts":1652942700000,"o":29128,"h":29142.5,"l":29117,"c":29117,"v":92.538}
{"ts":1652942760000,"o":29117,"h":29145.5,"l":29117,"c":29144,"v":68.967}
{"ts":1652942820000,"o":29144,"h":29150,"l":29137.5,"c":29150,"v":22.066}
{"ts":1652942880000,"o":29150,"h":29172.5,"l":29149.5,"c":29156.5,"v":45.544}
{"ts":1652942940000,"o":29156.5,"h":29166,"l":29156,"c":29165.5,"v":15.578}
{"ts":1652943000000,"o":29165.5,"h":29175,"l":29165.5,"c":29174.5,"v":23.052}
{"ts":1652943060000,"o":29174.5,"h":29219,"l":29174.5,"c":29207.5,"v":181.737}
{"ts":1652943120000,"o":29207.5,"h":29207.5,"l":29197.5,"c":29203.5,"v":16.647}
{"ts":1652943180000,"o":29203.5,"h":29220,"l":29203.5,"c":29219.5,"v":16.454}
{"ts":1652943240000,"o":29219.5,"h":29285.5,"l":29219.5,"c":29241,"v":304.412}
{"ts":1652943300000,"o":29241,"h":29252,"l":29232,"c":29240,"v":92.386}
{"ts":1652943360000,"o":29240,"h":29424,"l":29240,"c":29338.5,"v":1304.173}
{"ts":1652943420000,"o":29338.5,"h":29358.5,"l":29312,"c":29318.5,"v":127.948}
{"ts":1652943480000,"o":29318.5,"h":29325,"l":29294,"c":29302.5,"v":92.669}
{"ts":1652943540000,"o":29302.5,"h":29302.5,"l":29294,"c":29294,"v":23.423}
{"ts":1652943600000,"o":29294,"h":29310,"l":29290,"c":29310,"v":120.455}
{"ts":1652943660000,"o":29310,"h":29325,"l":29310,"c":29325,"v":48.778}
{"ts":1652943720000,"o":29325,"h":29330,"l":29295,"c":29295,"v":124.556}
{"ts":1652943780000,"o":29295,"h":29295,"l":29250,"c":29250.5,"v":109.804}
{"ts":1652943840000,"o":29250.5,"h":29264.5,"l":29250,"c":29264.5,"v":38.936}
{"ts":1652943900000,"o":29264.5,"h":29309,"l":29264.5,"c":29308.5,"v":52.714}
{"ts":1652943960000,"o":29308.5,"h":29318.5,"l":29305,"c":29306,"v":46.062}
{"ts":1652944020000,"o":29306,"h":29306,"l":29287.5,"c":29301.5,"v":41.474}
{"ts":1652944080000,"o":29301.5,"h":29317,"l":29300,"c":29317,"v":34.171}
{"ts":1652944140000,"o":29317,"h":29320,"l":29308,"c":29320,"v":15.452}
{"ts":1652944200000,"o":29320,"h":29320,"l":29286.5,"c":29286.5,"v":42.663}
{"ts":1652944260000,"o":29286.5,"h":29295,"l":29280.5,"c":29281,"v":15.945}
{"ts":1652944320000,"o":29281,"h":29281,"l":29259.5,"c":29260,"v":20.806}
{"ts":1652944380000,"o":29260,"h":29265.5,"l":29251,"c":29258,"v":38.751}
{"ts":1652944440000,"o":29258,"h":29258.5,"l":29250,"c":29252.5,"v":16.987}
{"ts":1652944500000,"o":29252.5,"h":29280,"l":29244.5,"c":29244.5,"v":49.457}
{"ts":1652944560000,"o":29244.5,"h":29266.5,"l":29244.5,"c":29259.5,"v":40.797}
{"ts":1652944620000,"o":29259.5,"h":29266,"l":29246,"c":29251,"v":42.089}
{"ts":1652944680000,"o":29251,"h":29251,"l":29206.5,"c":29228.5,"v":114.383}
{"ts":1652944740000,"o":29228.5,"h":29240,"l":29228,"c":29230.5,"v":25.753}
{"ts":1652944800000,"o":29230.5,"h":29230.5,"l":29224.5,"c":29225,"v":9.15}
{"ts":1652944860000,"o":29225,"h":29239,"l":29224.5,"c":29226.5,"v":38.316}
{"ts":1652944920000,"o":29226.5,"h":29226.5,"l":29200,"c":29210,"v":71.168}
{"ts":1652944980000,"o":29210,"h":29210,"l":29187.5,"c":29198.5,"v":141.144}
{"ts":1652945040000,"o":29198.5,"h":29199,"l":29186.5,"c":29186.5,"v":60.978}
{"ts":1652945100000,"o":29186.5,"h":29189,"l":29180,"c":29189,"v":30.543}
{"ts":1652945160000,"o":29189,"h":29201.5,"l":29188.5,"c":29195.5,"v":47.825}
{"ts":1652945220000,"o":29195.5,"h":29224,"l":29195.5,"c":29208.5,"v":34.996}
{"ts":1652945280000,"o":29208.5,"h":29208.5,"l":29200,"c":29200.5,"v":17.906}
{"ts":1652945340000,"o":29200.5,"h":29220,"l":29196,"c":29203.5,"v":30.252}
{"ts":1652945400000,"o":29203.5,"h":29203.5,"l":29182.5,"c":29185.5,"v":36.411}
{"ts":1652945460000,"o":29185.5,"h":29189.5,"l":29181,"c":29189.5,"v":24.289}
{"ts":1652945520000,"o":29189.5,"h":29200,"l":29177,"c":29182.5,"v":43.064}
{"ts":1652945580000,"o":29182.5,"h":29182.5,"l":29147,"c":29147,"v":191.129}
{"ts":1652945640000,"o":29147,"h":29151,"l":29135,"c":29146,"v":92.75}
{"ts":1652945700000,"o":29146,"h":29146,"l":29115.5,"c":29115.5,"v":158.063}
{"ts":1652945760000,"o":29115.5,"h":29116,"l":29068.5,"c":29070.5,"v":212.229}
{"ts":1652945820000,"o":29070.5,"h":29130,"l":29067.5,"c":29124,"v":182.891}
{"ts":1652945880000,"o":29124,"h":29124,"l":29088.5,"c":29100.5,"v":76.947}
{"ts":1652945940000,"o":29100.5,"h":29113,"l":29091,"c":29099.5,"v":46.33}
{"ts":1652946000000,"o":29099.5,"h":29126.5,"l":29099.5,"c":29119.5,"v":34.973}
{"ts":1652946060000,"o":29119.5,"h":29159,"l":29119.5,"c":29144.5,"v":86.395}
{"ts":1652946120000,"o":29144.5,"h":29147,"l":29132,"c":29137.5,"v":38.46}
{"ts":1652946180000,"o":29137.5,"h":29138,"l":29098.5,"c":29109,"v":68.012}
{"ts":1652946240000,"o":29109,"h":29137.5,"l":29108.5,"c":29112,"v":62.911}
{"ts":1652946300000,"o":29112,"h":29149,"l":29112,"c":29146,"v":51.754}
{"ts":1652946360000,"o":29146,"h":29146,"l":29129,"c":29140.5,"v":36.163}
{"ts":1652946420000,"o":29140.5,"h":29140.5,"l":29128.5,"c":29140,"v":20.725}
{"ts":1652946480000,"o":29140,"h":29160,"l":29139.5,"c":29146.5,"v":103.101}
{"ts":1652946540000,"o":29146.5,"h":29154,"l":29140,"c":29147.5,"v":51.468}
{"ts":1652946600000,"o":29147.5,"h":29177,"l":29147.5,"c":29147.5,"v":116.999}
{"ts":1652946660000,"o":29147.5,"h":29150,"l":29135,"c":29150,"v":20.709}
{"ts":1652946720000,"o":29150,"h":29150,"l":29135,"c":29135.5,"v":12.775}
{"ts":1652946780000,"o":29135.5,"h":29146,"l":29130.5,"c":29145.5,"v":22.973}
{"ts":1652946840000,"o":29145.5,"h":29150,"l":29137,"c":29143.5,"v":52.358}
{"ts":1652946900000,"o":29143.5,"h":29172,"l":29143.5,"c":29172,"v":74.328}
{"ts":1652946960000,"o":29172,"h":29172,"l":29149,"c":29172,"v":43.164}
{"ts":1652947020000,"o":29172,"h":29172,"l":29160,"c":29169,"v":15.694}
{"ts":1652947080000,"o":29169,"h":29185.5,"l":29168.5,"c":29184.5,"v":32.891}
{"ts":1652947140000,"o":29184.5,"h":29185,"l":29184.5,"c":29185,"v":31.402}
{"ts":1652947200000,"o":29185,"h":29195,"l":29177,"c":29183.5,"v":47.455}
{"ts":1652947260000,"o":29183.5,"h":29186.5,"l":29178.5,"c":29186,"v":10.313}
{"ts":1652947320000,"o":29186,"h":29186.5,"l":29165,"c":29165,"v":21.271}
{"ts":1652947380000,"o":29165,"h":29179,"l":29142,"c":29142,"v":38.192}
{"ts":1652947440000,"o":29142,"h":29162,"l":29136,"c":29136,"v":26.306}
{"ts":1652947500000,"o":29136,"h":29136,"l":29106.5,"c":29106.5,"v":135.189}
{"ts":1652947560000,"o":29106.5,"h":29126,"l":29087.5,"c":29092.5,"v":150.546}
{"ts":1652947620000,"o":29092.5,"h":29093,"l":29090,"c":29090.5,"v":16.427}
{"ts":1652947680000,"o":29090.5,"h":29092.5,"l":29070,"c":29092,"v":85.854}
{"ts":1652947740000,"o":29092,"h":29113,"l":29092,"c":29112.5,"v":56.053}
{"ts":1652947800000,"o":29112.5,"h":29118,"l":29107,"c":29113.5,"v":26.251}
{"ts":1652947860000,"o":29113.5,"h":29120,"l":29074.5,"c":29120,"v":76.712}
{"ts":1652947920000,"o":29120,"h":29192.5,"l":29117,"c":29170,"v":171.491}
{"ts":1652947980000,"o":29170,"h":29181,"l":29167.5,"c":29168.5,"v":29.397}
{"ts":1652948040000,"o":29168.5,"h":29226,"l":29168.5,"c":29225.5,"v":165.354}
{"ts":1652948100000,"o":29225.5,"h":29252.5,"l":29202,"c":29205,"v":203.698}
{"ts":1652948160000,"o":29205,"h":29217.5,"l":29200,"c":29200,"v":56.368}
{"ts":1652948220000,"o":29200,"h":29200.5,"l":29188,"c":29194,"v":50.034}
{"ts":1652948280000,"o":29194,"h":29207,"l":29194,"c":29206.5,"v":25.199}
{"ts":1652948340000,"o":29206.5,"h":29207,"l":29180,"c":29180,"v":14.947}
{"ts":1652948400000,"o":29180,"h":29183.5,"l":29160,"c":29160,"v":38.422}
{"ts":1652948460000,"o":29160,"h":29160.5,"l":29154,"c":29154,"v":26.531}
{"ts":1652948520000,"o":29154,"h":29179,"l":29147,"c":29177,"v":38.879}
{"ts":1652948580000,"o":29177,"h":29188,"l":29153,"c":29163,"v":22.488}
{"ts":1652948640000,"o":29163,"h":29165,"l":29163,"c":29164,"v":7.264}
{"ts":1652948700000,"o":29164,"h":29206,"l":29164,"c":29194.5,"v":40.235}
{"ts":1652948760000,"o":29194.5,"h":29204,"l":29188,"c":29188,"v":48.857}
{"ts":1652948820000,"o":29188,"h":29188,"l":29170,"c":29182,"v":16.654}
{"ts":1652948880000,"o":29182,"h":29192,"l":29174,"c":29192,"v":7.81}
{"ts":1652948940000,"o":29192,"h":29196.5,"l":29174,"c":29179.5,"v":12.85}
{"ts":1652949000000,"o":29179.5,"h":29198.5,"l":29151,"c":29151,"v":37.365}
{"ts":1652949060000,"o":29151,"h":29167,"l":29147,"c":29163,"v":17.639}
{"ts":1652949120000,"o":29163,"h":29163.5,"l":29135,"c":29135,"v":73.601}
{"ts":1652949180000,"o":29135,"h":29135.5,"l":29127,"c":29127,"v":51.86}
{"ts":1652949240000,"o":29127,"h":29127,"l":29080,"c":29080.5,"v":213.44}
{"ts":1652949300000,"o":29080.5,"h":29118,"l":29080,"c":29080,"v":125.043}
{"ts":1652949360000,"o":29080,"h":29094,"l":29080,"c":29086,"v":35.892}
{"ts":1652949420000,"o":29086,"h":29086.5,"l":29078,"c":29078,"v":37.277}
{"ts":1652949480000,"o":29078,"h":29094,"l":29078,"c":29093.5,"v":33.5}
{"ts":1652949540000,"o":29093.5,"h":29132,"l":29093.5,"c":29132,"v":44.11}
{"ts":1652949600000,"o":29132,"h":29132,"l":29116,"c":29116.5,"v":22.601}
{"ts":1652949660000,"o":29116.5,"h":29116.5,"l":29100.5,"c":29109,"v":31.16}
{"ts":1652949720000,"o":29109,"h":29123.5,"l":29103.5,"c":29121,"v":10.041}
{"ts":1652949780000,"o":29121,"h":29121,"l":29096,"c":29102,"v":27.254}
{"ts":1652949840000,"o":29102,"h":29108.5,"l":29096,"c":29108,"v":11.197}
{"ts":1652949900000,"o":29108,"h":29118.5,"l":29097,"c":29100,"v":14.37}
{"ts":1652949960000,"o":29100,"h":29119.5,"l":29100,"c":29119.5,"v":17.527}
{"ts":1652950020000,"o":29119.5,"h":29119.5,"l":29096,"c":29096,"v":21.16}
{"ts":1652950080000,"o":29096,"h":29114.5,"l":29096,"c":29104.5,"v":16.648}
{"ts":1652950140000,"o":29104.5,"h":29104.5,"l":29084.5,"c":29084.5,"v":31.772}
{"ts":1652950200000,"o":29084.5,"h":29091.5,"l":29084.5,"c":29091.5,"v":19.546}
{"ts":1652950260000,"o":29091.5,"h":29105,"l":29090,"c":29104.5,"v":41.194}
{"ts":1652950320000,"o":29104.5,"h":29105,"l":29081.5,"c":29081.5,"v":34.343}
{"ts":1652950380000,"o":29081.5,"h":29081.5,"l":28952,"c":29005.5,"v":730.357}
{"ts":1652950440000,"o":29005.5,"h":29049.5,"l":28985,"c":28992.5,"v":191.764}
{"ts":1652950500000,"o":28992.5,"h":29038.5,"l":28986,"c":29027.5,"v":155.609}
{"ts":1652950560000,"o":29027.5,"h":29029.5,"l":29003,"c":29003,"v":57.162}
{"ts":1652950620000,"o":29003,"h":29005.5,"l":28980,"c":28990.5,"v":93.425}
{"ts":1652950680000,"o":28990.5,"h":29010.5,"l":28990.5,"c":28999.5,"v":42.903}
{"ts":1652950740000,"o":28999.5,"h":28999.5,"l":28955,"c":28955,"v":75.233}
{"ts":1652950800000,"o":28955,"h":28987.5,"l":28930,"c":28964,"v":215.25}
{"ts":1652950860000,"o":28964,"h":28995,"l":28963.5,"c":28992.5,"v":95.014}
{"ts":1652950920000,"o":28992.5,"h":28993,"l":28976,"c":28977,"v":33.573}
{"ts":1652950980000,"o":28977,"h":28977,"l":28966,"c":28977,"v":55.996}
{"ts":1652951040000,"o":28977,"h":28990,"l":28976.5,"c":28990,"v":29.645}
{"ts":1652951100000,"o":28990,"h":28995,"l":28987.5,"c":28995,"v":89.772}
{"ts":1652951160000,"o":28995,"h":29015.5,"l":28984.5,"c":29015.5,"v":59.042}
{"ts":1652951220000,"o":29015.5,"h":29026,"l":28999.5,"c":29026,"v":115.945}
{"ts":1652951280000,"o":29026,"h":29033,"l":29019.5,"c":29031,"v":49.91}
{"ts":1652951340000,"o":29031,"h":29040,"l":28981,"c":29018.5,"v":182.085}
{"ts":1652951400000,"o":29018.5,"h":29018.5,"l":29000,"c":29006,"v":36.728}
{"ts":1652951460000,"o":29006,"h":29010.5,"l":28990,"c":29010.5,"v":78.128}
{"ts":1652951520000,"o":29010.5,"h":29010.5,"l":28993.5,"c":29000.5,"v":59.881}
{"ts":1652951580000,"o":29000.5,"h":29000.5,"l":28991.5,"c":28991.5,"v":18.778}
{"ts":1652951640000,"o":28991.5,"h":28995.5,"l":28991.5,"c":28995,"v":26.48}
{"ts":1652951700000,"o":28995,"h":28996.5,"l":28995,"c":28996.5,"v":11.102}
{"ts":1652951760000,"o":28996.5,"h":28996.5,"l":28995,"c":28995,"v":21.659}
{"ts":1652951820000,"o":28995,"h":28995.5,"l":28981,"c":28981,"v":31.527}
{"ts":1652951880000,"o":28981,"h":28981.5,"l":28970,"c":28975,"v":27.656}
{"ts":1652951940000,"o":28975,"h":28975,"l":28974.5,"c":28974.5,"v":28.159}
{"ts":1652952000000,"o":28974.5,"h":28992,"l":28974.5,"c":28991.5,"v":51.224}
{"ts":1652952060000,"o":28991.5,"h":28998,"l":28991,"c":28998,"v":52.011}
{"ts":1652952120000,"o":28998,"h":29006,"l":28998,"c":29005.5,"v":27.197}
{"ts":1652952180000,"o":29005.5,"h":29006,"l":28996.5,"c":28996.5,"v":31.639}
{"ts":1652952240000,"o":28996.5,"h":28997,"l":28959.5,"c":28960,"v":138.849}
{"ts":1652952300000,"o":28960,"h":28981,"l":28901.5,"c":28957,"v":386.265}
{"ts":1652952360000,"o":28957,"h":28971,"l":28925.5,"c":28930,"v":160.737}
{"ts":1652952420000,"o":28930,"h":28950,"l":28929.5,"c":28947,"v":69.46}
{"ts":1652952480000,"o":28947,"h":28947.5,"l":28912.5,"c":28915,"v":121.457}
{"ts":1652952540000,"o":28915,"h":28915,"l":28883.5,"c":28900,"v":233.953}
{"ts":1652952600000,"o":28900,"h":28900,"l":28875,"c":28875.5,"v":179.495}
{"ts":1652952660000,"o":28875.5,"h":28882.5,"l":28851,"c":28858,"v":130.202}
{"ts":1652952720000,"o":28858,"h":28872,"l":28847,"c":28853.5,"v":87.929}
{"ts":1652952780000,"o":28853.5,"h":28900,"l":28853,"c":28890,"v":70.371}
{"ts":1652952840000,"o":28890,"h":28938,"l":28890,"c":28924,"v":75.775}
{"ts":1652952900000,"o":28924,"h":28947,"l":28923.5,"c":28925,"v":45.575}
{"ts":1652952960000,"o":28925,"h":28935,"l":28925,"c":28935,"v":23.897}
{"ts":1652953020000,"o":28935,"h":28935,"l":28892,"c":28900.5,"v":57.756}
{"ts":1652953080000,"o":28900.5,"h":28908.5,"l":28890,"c":28908.5,"v":30.831}
{"ts":1652953140000,"o":28908.5,"h":28936.5,"l":28908,"c":28911,"v":86.192}
{"ts":1652953200000,"o":28911,"h":28934.5,"l":28884.5,"c":28885.5,"v":105.974}
{"ts":1652953260000,"o":28885.5,"h":28886,"l":28835,"c":28864.5,"v":283.327}
{"ts":1652953320000,"o":28864.5,"h":28878,"l":28846,"c":28877.5,"v":48.698}
{"ts":1652953380000,"o":28877.5,"h":28887,"l":28877,"c":28880.5,"v":95.117}
{"ts":1652953440000,"o":28880.5,"h":28905,"l":28880,"c":28897,"v":45.74}
{"ts":1652953500000,"o":28897,"h":28928,"l":28896.5,"c":28920,"v":49.36}
{"ts":1652953560000,"o":28920,"h":28932,"l":28917,"c":28917,"v":46.821}
{"ts":1652953620000,"o":28917,"h":28917,"l":28900,"c":28900,"v":40.512}
{"ts":1652953680000,"o":28900,"h":28900.5,"l":28872,"c":28897.5,"v":36.276}
{"ts":1652953740000,"o":28897.5,"h":28985,"l":28897.5,"c":28963.5,"v":212.79}
{"ts":1652953800000,"o":28963.5,"h":29028,"l":28959.5,"c":28984.5,"v":249.866}
{"ts":1652953860000,"o":28984.5,"h":28990,"l":28974.5,"c":28989.5,"v":34.743}
{"ts":1652953920000,"o":28989.5,"h":29021.5,"l":28978.5,"c":29003.5,"v":227.697}
{"ts":1652953980000,"o":29003.5,"h":29024.5,"l":29000,"c":29010.5,"v":30.84}
{"ts":1652954040000,"o":29010.5,"h":29023.5,"l":29010.5,"c":29023,"v":35.975}
{"ts":1652954100000,"o":29023,"h":29023.5,"l":28987.5,"c":28994,"v":58.362}
{"ts":1652954160000,"o":28994,"h":28994,"l":28972,"c":28972,"v":79.178}
{"ts":1652954220000,"o":28972,"h":28991,"l":28970,"c":28978,"v":22.704}
{"ts":1652954280000,"o":28978,"h":29000,"l":28964.5,"c":28964.5,"v":35.771}
{"ts":1652954340000,"o":28964.5,"h":28990.5,"l":28964,"c":28988,"v":27.956}
{"ts":1652954400000,"o":28988,"h":28994,"l":28974,"c":28977.5,"v":25.049}
{"ts":1652954460000,"o":28977.5,"h":29044,"l":28977.5,"c":29002,"v":108.573}
{"ts":1652954520000,"o":29002,"h":29038,"l":29002,"c":29033,"v":41.652}
{"ts":1652954580000,"o":29033,"h":29057.5,"l":29032.5,"c":29057.5,"v":82.801}
{"ts":1652954640000,"o":29057.5,"h":29067,"l":29036.5,"c":29037,"v":65.564}
{"ts":1652954700000,"o":29037,"h":29037.5,"l":29018,"c":29037.5,"v":20.786}
{"ts":1652954760000,"o":29037.5,"h":29052,"l":29037.5,"c":29049.5,"v":21.245}
{"ts":1652954820000,"o":29049.5,"h":29052.5,"l":29016.5,"c":29017,"v":19.105}
{"ts":1652954880000,"o":29017,"h":29056,"l":29017,"c":29055.5,"v":73.706}
{"ts":1652954940000,"o":29055.5,"h":29056,"l":29041,"c":29041,"v":19.836}
{"ts":1652955000000,"o":29041,"h":29083,"l":29041,"c":29079.5,"v":249.596}
{"ts":1652955060000,"o":29079.5,"h":29079.5,"l":29048,"c":29052.5,"v":54.65}
{"ts":1652955120000,"o":29052.5,"h":29053,"l":29039,"c":29043,"v":34.968}
{"ts":1652955180000,"o":29043,"h":29065,"l":29034.5,"c":29065,"v":23.41}
{"ts":1652955240000,"o":29065,"h":29074,"l":29032.5,"c":29032.5,"v":48.877}
{"ts":1652955300000,"o":29032.5,"h":29062.5,"l":29032.5,"c":29062,"v":29.046}
{"ts":1652955360000,"o":29062,"h":29062.5,"l":29062,"c":29062,"v":5.734}
{"ts":1652955420000,"o":29062,"h":29118,"l":29062,"c":29098,"v":177.387}
{"ts":1652955480000,"o":29098,"h":29126.5,"l":29076,"c":29087,"v":97.627}
{"ts":1652955540000,"o":29087,"h":29087.5,"l":29069,"c":29072.5,"v":26.961}
{"ts":1652955600000,"o":29072.5,"h":29072.5,"l":29068,"c":29068,"v":32.038}
{"ts":1652955660000,"o":29068,"h":29104,"l":29063.5,"c":29099.5,"v":35.228}
{"ts":1652955720000,"o":29099.5,"h":29107.5,"l":29095,"c":29095.5,"v":63.306}
{"ts":1652955780000,"o":29095.5,"h":29099.5,"l":29075.5,"c":29075.5,"v":12.447}
{"ts":1652955840000,"o":29075.5,"h":29076,"l":29062,"c":29063,"v":30.269}
{"ts":1652955900000,"o":29063,"h":29063,"l":29048,"c":29048,"v":39.416}
{"ts":1652955960000,"o":29048,"h":29048,"l":29031.5,"c":29036,"v":28.478}
{"ts":1652956020000,"o":29036,"h":29036,"l":29032.5,"c":29033,"v":23.886}
{"ts":1652956080000,"o":29033,"h":29033,"l":29030,"c":29030,"v":21.461}
{"ts":1652956140000,"o":29030,"h":29030,"l":29004,"c":29020,"v":107.298}
{"ts":1652956200000,"o":29020,"h":29025,"l":28996,"c":28996.5,"v":51.441}
{"ts":1652956260000,"o":28996.5,"h":28996.5,"l":28972,"c":28988.5,"v":54.152}
{"ts":1652956320000,"o":28988.5,"h":28993.5,"l":28986,"c":28988.5,"v":28.407}
{"ts":1652956380000,"o":28988.5,"h":28997.5,"l":28961.5,"c":28980,"v":64.129}
{"ts":1652956440000,"o":28980,"h":28985,"l":28920,"c":28934,"v":133.211}
{"ts":1652956500000,"o":28934,"h":28962.5,"l":28919,"c":28962,"v":95.527}
{"ts":1652956560000,"o":28962,"h":28962.5,"l":28959.5,"c":28960.5,"v":18.372}
{"ts":1652956620000,"o":28960.5,"h":28985.5,"l":28960,"c":28976.5,"v":39.306}
{"ts":1652956680000,"o":28976.5,"h":28983.5,"l":28972.5,"c":28983,"v":49.218}
{"ts":1652956740000,"o":28983,"h":29075,"l":28983,"c":29066,"v":162.216}
{"ts":1652956800000,"o":29066,"h":29170,"l":29066,"c":29126,"v":443.159}
{"ts":1652956860000,"o":29126,"h":29177,"l":29120.5,"c":29142,"v":202.312}
{"ts":1652956920000,"o":29142,"h":29150,"l":29122.5,"c":29147,"v":66.092}
{"ts":1652956980000,"o":29147,"h":29160,"l":29134,"c":29160,"v":122.494}
{"ts":1652957040000,"o":29160,"h":29163,"l":29140,"c":29141,"v":101.095}
{"ts":1652957100000,"o":29141,"h":29201.5,"l":29138,"c":29201,"v":162.249}
{"ts":1652957160000,"o":29201,"h":29201.5,"l":29156.5,"c":29164,"v":69.372}
{"ts":1652957220000,"o":29164,"h":29197,"l":29139,"c":29197,"v":89.591}
{"ts":1652957280000,"o":29197,"h":29197.5,"l":29168,"c":29182.5,"v":45.8}
{"ts":1652957340000,"o":29182.5,"h":29182.5,"l":29161,"c":29167,"v":27.768}
{"ts":1652957400000,"o":29167,"h":29175,"l":29156,"c":29156,"v":25.322}
{"ts":1652957460000,"o":29156,"h":29156,"l":29112,"c":29112.5,"v":89.02}
{"ts":1652957520000,"o":29112.5,"h":29139.5,"l":29112,"c":29136,"v":70.552}
{"ts":1652957580000,"o":29136,"h":29143.5,"l":29126,"c":29126.5,"v":63.826}
{"ts":1652957640000,"o":29126.5,"h":29238,"l":29126,"c":29199.5,"v":348.479}
{"ts":1652957700000,"o":29199.5,"h":29206.5,"l":29189,"c":29205.5,"v":78.283}
{"ts":1652957760000,"o":29205.5,"h":29250,"l":29205.5,"c":29226,"v":208.01}
{"ts":1652957820000,"o":29226,"h":29233.5,"l":29167,"c":29186,"v":75.68}
{"ts":1652957880000,"o":29186,"h":29191.5,"l":29168.5,"c":29184.5,"v":95.363}
{"ts":1652957940000,"o":29184.5,"h":29194,"l":29184,"c":29194,"v":22.073}
{"ts":1652958000000,"o":29194,"h":29208,"l":29172,"c":29183,"v":75.193}
{"ts":1652958060000,"o":29183,"h":29183.5,"l":29162,"c":29163,"v":110.243}
{"ts":1652958120000,"o":29163,"h":29176,"l":29162,"c":29174.5,"v":19.092}
{"ts":1652958180000,"o":29174.5,"h":29178,"l":29162,"c":29168,"v":23.787}
{"ts":1652958240000,"o":29168,"h":29168,"l":29154,"c":29154,"v":28.975}
{"ts":1652958300000,"o":29154,"h":29158,"l":29150,"c":29150,"v":94.605}
{"ts":1652958360000,"o":29150,"h":29168,"l":29140.5,"c":29140.5,"v":46.06}
{"ts":1652958420000,"o":29140.5,"h":29141.5,"l":29140.5,"c":29141,"v":15.313}
{"ts":1652958480000,"o":29141,"h":29148.5,"l":29135.5,"c":29136,"v":37.44}
{"ts":1652958540000,"o":29136,"h":29136,"l":29110,"c":29118.5,"v":99.522}
{"ts":1652958600000,"o":29118.5,"h":29150,"l":29118.5,"c":29133,"v":33.632}
{"ts":1652958660000,"o":29133,"h":29133.5,"l":29125,"c":29125.5,"v":25.641}
{"ts":1652958720000,"o":29125.5,"h":29169,"l":29111,"c":29169,"v":107.132}
{"ts":1652958780000,"o":29169,"h":29169,"l":29141.5,"c":29142,"v":31.091}
{"ts":1652958840000,"o":29142,"h":29165.5,"l":29139.5,"c":29165,"v":15.762}
{"ts":1652958900000,"o":29165,"h":29189.5,"l":29165,"c":29189.5,"v":32.498}
{"ts":1652958960000,"o":29189.5,"h":29189.5,"l":29159.5,"c":29159.5,"v":18.081}
{"ts":1652959020000,"o":29159.5,"h":29160,"l":29144,"c":29149,"v":9.95}
{"ts":1652959080000,"o":29149,"h":29169,"l":29149,"c":29162,"v":32.573}
{"ts":1652959140000,"o":29162,"h":29222,"l":29157.5,"c":29218,"v":184.808}
{"ts":1652959200000,"o":29218,"h":29256.5,"l":29217.5,"c":29240.5,"v":170.348}
{"ts":1652959260000,"o":29240.5,"h":29292.5,"l":29240.5,"c":29278,"v":194.099}
{"ts":1652959320000,"o":29278,"h":29340,"l":29269.5,"c":29306.5,"v":389.741}
{"ts":1652959380000,"o":29306.5,"h":29307,"l":29277.5,"c":29278.5,"v":100.072}
{"ts":1652959440000,"o":29278.5,"h":29340,"l":29278.5,"c":29278.5,"v":118.85}
{"ts":1652959500000,"o":29278.5,"h":29289.5,"l":29235.5,"c":29250,"v":145.958}
{"ts":1652959560000,"o":29250,"h":29269,"l":29239,"c":29268,"v":57.469}
{"ts":1652959620000,"o":29268,"h":29280,"l":29251,"c":29280,"v":31.991}
{"ts":1652959680000,"o":29280,"h":29332,"l":29274,"c":29278,"v":205.18}
{"ts":1652959740000,"o":29278,"h":29300.5,"l":29256,"c":29294.5,"v":58.582}
{"ts":1652959800000,"o":29294.5,"h":29321,"l":29250,"c":29250,"v":179.378}
{"ts":1652959860000,"o":29250,"h":29250,"l":29218.5,"c":29228,"v":103.09}
{"ts":1652959920000,"o":29228,"h":29260.5,"l":29223.5,"c":29249,"v":57.593}
{"ts":1652959980000,"o":29249,"h":29253.5,"l":29237.5,"c":29253,"v":27.86}
{"ts":1652960040000,"o":29253,"h":29253,"l":29233.5,"c":29238,"v":31.497}
{"ts":1652960100000,"o":29238,"h":29262.5,"l":29233.5,"c":29262.5,"v":64.877}
{"ts":1652960160000,"o":29262.5,"h":29330,"l":29262,"c":29313.5,"v":100.723}
{"ts":1652960220000,"o":29313.5,"h":29350,"l":29310,"c":29310,"v":188.291}
{"ts":1652960280000,"o":29310,"h":29324,"l":29303.5,"c":29316.5,"v":70.781}
{"ts":1652960340000,"o":29316.5,"h":29345,"l":29316.5,"c":29344.5,"v":104.239}
{"ts":1652960400000,"o":29344.5,"h":29371,"l":29325,"c":29362.5,"v":154.567}
{"ts":1652960460000,"o":29362.5,"h":29374,"l":29359,"c":29369.5,"v":112.363}
{"ts":1652960520000,"o":29369.5,"h":29395,"l":29356,"c":29384,"v":120.005}
{"ts":1652960580000,"o":29384,"h":29389.5,"l":29351,"c":29371,"v":79.783}
{"ts":1652960640000,"o":29371,"h":29387,"l":29356.5,"c":29362,"v":64.032}
{"ts":1652960700000,"o":29362,"h":29362.5,"l":29327.5,"c":29335.5,"v":72.792}
{"ts":1652960760000,"o":29335.5,"h":29369.5,"l":29335.5,"c":29369,"v":66.657}
{"ts":1652960820000,"o":29369,"h":29373,"l":29339,"c":29339,"v":41.276}
{"ts":1652960880000,"o":29339,"h":29375,"l":29335,"c":29374.5,"v":83.27}
{"ts":1652960940000,"o":29374.5,"h":29479.5,"l":29374.5,"c":29450.5,"v":616.5}
{"ts":1652961000000,"o":29450.5,"h":29451,"l":29387,"c":29400,"v":139.707}
{"ts":1652961060000,"o":29400,"h":29400,"l":29360,"c":29360.5,"v":119.66}
{"ts":1652961120000,"o":29360.5,"h":29408.5,"l":29360.5,"c":29380.5,"v":140.165}
{"ts":1652961180000,"o":29380.5,"h":29392.5,"l":29369,"c":29386,"v":65.627}
{"ts":1652961240000,"o":29386,"h":29392,"l":29385,"c":29392,"v":58.294}
{"ts":1652961300000,"o":29392,"h":29473,"l":29391.5,"c":29470.5,"v":284.058}
{"ts":1652961360000,"o":29470.5,"h":29506,"l":29470.5,"c":29497.5,"v":404.966}
{"ts":1652961420000,"o":29497.5,"h":29498,"l":29455,"c":29479.5,"v":187.578}
{"ts":1652961480000,"o":29479.5,"h":29498.5,"l":29479.5,"c":29498,"v":58.703}
{"ts":1652961540000,"o":29498,"h":29505,"l":29465,"c":29471,"v":115.005}
{"ts":1652961600000,"o":29471,"h":29499.5,"l":29465.5,"c":29465.5,"v":82.742}
{"ts":1652961660000,"o":29465.5,"h":29466,"l":29426.5,"c":29437,"v":152.795}
{"ts":1652961720000,"o":29437,"h":29446,"l":29424.5,"c":29429,"v":91.68}
{"ts":1652961780000,"o":29429,"h":29436.5,"l":29415,"c":29415,"v":62.325}
{"ts":1652961840000,"o":29415,"h":29425,"l":29415,"c":29421.5,"v":53.542}
{"ts":1652961900000,"o":29421.5,"h":29421.5,"l":29401.5,"c":29401.5,"v":78.862}
{"ts":1652961960000,"o":29401.5,"h":29406,"l":29370,"c":29377.5,"v":217.988}
{"ts":1652962020000,"o":29377.5,"h":29399.5,"l":29351.5,"c":29399,"v":115.555}
{"ts":1652962080000,"o":29399,"h":29421.5,"l":29399,"c":29421.5,"v":66.791}
{"ts":1652962140000,"o":29421.5,"h":29421.5,"l":29402,"c":29402,"v":39.63}
{"ts":1652962200000,"o":29402,"h":29437,"l":29387,"c":29437,"v":72.892}
{"ts":1652962260000,"o":29437,"h":29462,"l":29436.5,"c":29461.5,"v":72.361}
{"ts":1652962320000,"o":29461.5,"h":29483,"l":29459.5,"c":29483,"v":108.692}
{"ts":1652962380000,"o":29483,"h":29500,"l":29465.5,"c":29499.5,"v":106.351}
{"ts":1652962440000,"o":29499.5,"h":29500,"l":29451.5,"c":29458,"v":94.889}
{"ts":1652962500000,"o":29458,"h":29470,"l":29376.5,"c":29376.5,"v":486.689}
{"ts":1652962560000,"o":29376.5,"h":29411.5,"l":29343.5,"c":29411.5,"v":390.659}
{"ts":1652962620000,"o":29411.5,"h":29422,"l":29400,"c":29400.5,"v":82.589}
{"ts":1652962680000,"o":29400.5,"h":29421,"l":29397.5,"c":29413,"v":40.532}
{"ts":1652962740000,"o":29413,"h":29418.5,"l":29400,"c":29400.5,"v":30.886}
{"ts":1652962800000,"o":29400.5,"h":29452,"l":29398.5,"c":29450,"v":130.242}
{"ts":1652962860000,"o":29450,"h":29490,"l":29450,"c":29489.5,"v":107.298}
{"ts":1652962920000,"o":29489.5,"h":29525,"l":29488,"c":29490.5,"v":587.705}
{"ts":1652962980000,"o":29490.5,"h":29500,"l":29475.5,"c":29499.5,"v":112.41}
{"ts":1652963040000,"o":29499.5,"h":29500,"l":29462,"c":29467,"v":141.329}
{"ts":1652963100000,"o":29467,"h":29490,"l":29467,"c":29487.5,"v":45.096}
{"ts":1652963160000,"o":29487.5,"h":29581,"l":29487.5,"c":29561.5,"v":605.089}
{"ts":1652963220000,"o":29561.5,"h":29634,"l":29561,"c":29615.5,"v":453.29}
{"ts":1652963280000,"o":29615.5,"h":29615.5,"l":29552.5,"c":29585.5,"v":219.331}
{"ts":1652963340000,"o":29585.5,"h":29585.5,"l":29527,"c":29527,"v":201.929}
{"ts":1652963400000,"o":29527,"h":29564,"l":29500.5,"c":29502.5,"v":229.607}
{"ts":1652963460000,"o":29502.5,"h":29508.5,"l":29458.5,"c":29470.5,"v":216.146}
{"ts":1652963520000,"o":29470.5,"h":29483.5,"l":29450.5,"c":29480,"v":88.975}
{"ts":1652963580000,"o":29480,"h":29480,"l":29444,"c":29458,"v":89.945}
{"ts":1652963640000,"o":29458,"h":29458,"l":29427,"c":29427,"v":97.527}
{"ts":1652963700000,"o":29427,"h":29440,"l":29400,"c":29400,"v":113.987}
{"ts":1652963760000,"o":29400,"h":29435,"l":29396,"c":29435,"v":136.249}
{"ts":1652963820000,"o":29435,"h":29435,"l":29390,"c":29390,"v":58.836}
{"ts":1652963880000,"o":29390,"h":29411,"l":29384.5,"c":29403.5,"v":71.42}
{"ts":1652963940000,"o":29403.5,"h":29403.5,"l":29379,"c":29379.5,"v":58.874}
{"ts":1652964000000,"o":29379.5,"h":29404.5,"l":29379,"c":29404.5,"v":59.118}
{"ts":1652964060000,"o":29404.5,"h":29404.5,"l":29387,"c":29387,"v":35.94}
{"ts":1652964120000,"o":29387,"h":29408.5,"l":29387,"c":29403.5,"v":40.69}
{"ts":1652964180000,"o":29403.5,"h":29424.5,"l":29403.5,"c":29424.5,"v":60.576}
{"ts":1652964240000,"o":29424.5,"h":29462,"l":29424.5,"c":29438.5,"v":121.615}
{"ts":1652964300000,"o":29438.5,"h":29453,"l":29401,"c":29403.5,"v":125.887}
{"ts":1652964360000,"o":29403.5,"h":29415.5,"l":29403.5,"c":29412,"v":19.733}
{"ts":1652964420000,"o":29412,"h":29447.5,"l":29405,"c":29447.5,"v":44.49}
{"ts":1652964480000,"o":29447.5,"h":29455,"l":29447,"c":29447,"v":46.743}
{"ts":1652964540000,"o":29447,"h":29447,"l":29429.5,"c":29434,"v":66.835}
{"ts":1652964600000,"o":29434,"h":29445,"l":29423,"c":29444.5,"v":49.797}
{"ts":1652964660000,"o":29444.5,"h":29496.5,"l":29444.5,"c":29472.5,"v":119.165}
{"ts":1652964720000,"o":29472.5,"h":29489.5,"l":29466,"c":29466,"v":68.037}
{"ts":1652964780000,"o":29466,"h":29494.5,"l":29459.5,"c":29489,"v":67.115}
{"ts":1652964840000,"o":29489,"h":29507.5,"l":29481.5,"c":29481.5,"v":90.776}
{"ts":1652964900000,"o":29481.5,"h":29500,"l":29481.5,"c":29500,"v":32.899}
{"ts":1652964960000,"o":29500,"h":29532,"l":29499.5,"c":29527,"v":72.36}
{"ts":1652965020000,"o":29527,"h":29549,"l":29516.5,"c":29516.5,"v":209.613}
{"ts":1652965080000,"o":29516.5,"h":29516.5,"l":29490,"c":29494.5,"v":76.58}
{"ts":1652965140000,"o":29494.5,"h":29495,"l":29472,"c":29472.5,"v":48.422}
{"ts":1652965200000,"o":29472.5,"h":29495,"l":29472,"c":29492,"v":26.885}
{"ts":1652965260000,"o":29492,"h":29492.5,"l":29490,"c":29490,"v":26.795}
{"ts":1652965320000,"o":29490,"h":29515,"l":29489.5,"c":29515,"v":112.027}
{"ts":1652965380000,"o":29515,"h":29515,"l":29507,"c":29507,"v":14.231}
{"ts":1652965440000,"o":29507,"h":29507.5,"l":29501,"c":29501.5,"v":19.269}
{"ts":1652965500000,"o":29501.5,"h":29507.5,"l":29501,"c":29507.5,"v":16.832}
{"ts":1652965560000,"o":29507.5,"h":29534,"l":29507.5,"c":29528.5,"v":123.277}
{"ts":1652965620000,"o":29528.5,"h":29546.5,"l":29527,"c":29546.5,"v":43.02}
{"ts":1652965680000,"o":29546.5,"h":29551,"l":29546,"c":29551,"v":82.47}
{"ts":1652965740000,"o":29551,"h":29551,"l":29548,"c":29548,"v":26.088}
{"ts":1652965800000,"o":29548,"h":29600.5,"l":29546,"c":29600.5,"v":212.337}
{"ts":1652965860000,"o":29600.5,"h":29711,"l":29600.5,"c":29650,"v":970.756}
{"ts":1652965920000,"o":29650,"h":29679,"l":29629,"c":29641.5,"v":196.276}
{"ts":1652965980000,"o":29641.5,"h":29720,"l":29641.5,"c":29683,"v":421.514}
{"ts":1652966040000,"o":29683,"h":29702,"l":29661,"c":29661,"v":159.101}
{"ts":1652966100000,"o":29661,"h":29661.5,"l":29605,"c":29624.5,"v":159.677}
{"ts":1652966160000,"o":29624.5,"h":29685,"l":29624,"c":29683.5,"v":126.9}
{"ts":1652966220000,"o":29683.5,"h":29712.5,"l":29666.5,"c":29667,"v":173.565}
{"ts":1652966280000,"o":29667,"h":29678,"l":29649.5,"c":29650,"v":72.522}
{"ts":1652966340000,"o":29650,"h":29650,"l":29613.5,"c":29613.5,"v":69.583}
{"ts":1652966400000,"o":29613.5,"h":29638,"l":29613.5,"c":29626.5,"v":65.225}
{"ts":1652966460000,"o":29626.5,"h":29642,"l":29616,"c":29642,"v":71.353}
{"ts":1652966520000,"o":29642,"h":29642,"l":29591.5,"c":29591.5,"v":174.752}
{"ts":1652966580000,"o":29591.5,"h":29599.5,"l":29584,"c":29584,"v":94.9}
{"ts":1652966640000,"o":29584,"h":29594.5,"l":29584,"c":29584.5,"v":60.184}
{"ts":1652966700000,"o":29584.5,"h":29584.5,"l":29546.5,"c":29572,"v":222.076}
{"ts":1652966760000,"o":29572,"h":29585,"l":29571.5,"c":29572,"v":68.537}
{"ts":1652966820000,"o":29572,"h":29620,"l":29571.5,"c":29619.5,"v":106.739}
{"ts":1652966880000,"o":29619.5,"h":29650.5,"l":29619,"c":29620.5,"v":149.599}
{"ts":1652966940000,"o":29620.5,"h":29633,"l":29594.5,"c":29600,"v":107.318}
{"ts":1652967000000,"o":29600,"h":29648,"l":29557.5,"c":29581.5,"v":161.699}
{"ts":1652967060000,"o":29581.5,"h":29647,"l":29581,"c":29646.5,"v":93.757}
{"ts":1652967120000,"o":29646.5,"h":29706.5,"l":29634.5,"c":29654.5,"v":332.69}
{"ts":1652967180000,"o":29654.5,"h":29704,"l":29654.5,"c":29693.5,"v":90.338}
{"ts":1652967240000,"o":29693.5,"h":29700,"l":29667,"c":29678,"v":83.635}
{"ts":1652967300000,"o":29678,"h":29686,"l":29623,"c":29662.5,"v":109.631}
{"ts":1652967360000,"o":29662.5,"h":29719.5,"l":29662.5,"c":29716.5,"v":161.227}
{"ts":1652967420000,"o":29716.5,"h":29750,"l":29690,"c":29726.5,"v":467.513}
{"ts":1652967480000,"o":29726.5,"h":29726.5,"l":29667.5,"c":29674.5,"v":227.301}
{"ts":1652967540000,"o":29674.5,"h":29674.5,"l":29643.5,"c":29665.5,"v":166.971}
{"ts":1652967600000,"o":29665.5,"h":29676.5,"l":29640,"c":29648.5,"v":80.103}
{"ts":1652967660000,"o":29648.5,"h":29648.5,"l":29607.5,"c":29620,"v":149.344}
{"ts":1652967720000,"o":29620,"h":29632.5,"l":29604,"c":29606.5,"v":62.655}
{"ts":1652967780000,"o":29606.5,"h":29606.5,"l":29531,"c":29541.5,"v":290.715}
{"ts":1652967840000,"o":29541.5,"h":29574,"l":29474,"c":29499,"v":451.309}
{"ts":1652967900000,"o":29499,"h":29499,"l":29450,"c":29464,"v":400.847}
{"ts":1652967960000,"o":29464,"h":29464.5,"l":29399,"c":29409,"v":280.395}
{"ts":1652968020000,"o":29409,"h":29418.5,"l":29369,"c":29408.5,"v":530.322}
{"ts":1652968080000,"o":29408.5,"h":29409,"l":29349,"c":29373,"v":300.734}
{"ts":1652968140000,"o":29373,"h":29407.5,"l":29373,"c":29401.5,"v":292.348}
{"ts":1652968200000,"o":29401.5,"h":29401.5,"l":29320,"c":29333.5,"v":478.339}
{"ts":1652968260000,"o":29333.5,"h":29376,"l":29333,"c":29360,"v":209.49}
{"ts":1652968320000,"o":29360,"h":29376,"l":29331.5,"c":29332,"v":158.085}
{"ts":1652968380000,"o":29332,"h":29377.5,"l":29331.5,"c":29374,"v":123.774}
{"ts":1652968440000,"o":29374,"h":29460.5,"l":29367.5,"c":29428.5,"v":303.468}
{"ts":1652968500000,"o":29428.5,"h":29505,"l":29428.5,"c":29502,"v":315.952}
{"ts":1652968560000,"o":29502,"h":29558,"l":29502,"c":29557.5,"v":382.978}
{"ts":1652968620000,"o":29557.5,"h":29627,"l":29512.5,"c":29512.5,"v":407.172}
{"ts":1652968680000,"o":29512.5,"h":29522,"l":29450,"c":29470.5,"v":231.309}
{"ts":1652968740000,"o":29470.5,"h":29494,"l":29455,"c":29494,"v":63.58}
{"ts":1652968800000,"o":29494,"h":29550,"l":29484,"c":29541,"v":173.642}
{"ts":1652968860000,"o":29541,"h":29726,"l":29540.5,"c":29709,"v":508.888}
{"ts":1652968920000,"o":29709,"h":29793.5,"l":29656,"c":29686,"v":826.744}
{"ts":1652968980000,"o":29686,"h":29742,"l":29671.5,"c":29684,"v":244.571}
{"ts":1652969040000,"o":29684,"h":29695,"l":29629,"c":29640.5,"v":250.301}
{"ts":1652969100000,"o":29640.5,"h":29694.5,"l":29619,"c":29680.5,"v":140.365}
{"ts":1652969160000,"o":29680.5,"h":29681,"l":29606,"c":29610.5,"v":166.749}
{"ts":1652969220000,"o":29610.5,"h":29664,"l":29610.5,"c":29622,"v":104.012}
{"ts":1652969280000,"o":29622,"h":29659,"l":29620,"c":29649.5,"v":91.225}
{"ts":1652969340000,"o":29649.5,"h":29658,"l":29611,"c":29624,"v":122.582}
{"ts":1652969400000,"o":29624,"h":29700,"l":29611.5,"c":29677.5,"v":269.682}
{"ts":1652969460000,"o":29677.5,"h":29725,"l":29677.5,"c":29716.5,"v":257.518}
{"ts":1652969520000,"o":29716.5,"h":29721,"l":29670,"c":29714.5,"v":246.461}
{"ts":1652969580000,"o":29714.5,"h":29720,"l":29695,"c":29696.5,"v":86.683}
{"ts":1652969640000,"o":29696.5,"h":29705,"l":29678,"c":29689.5,"v":94.5}
{"ts":1652969700000,"o":29689.5,"h":29723.5,"l":29689.5,"c":29712.5,"v":168.644}
{"ts":1652969760000,"o":29712.5,"h":29770,"l":29703.5,"c":29745,"v":225.303}
{"ts":1652969820000,"o":29745,"h":29850,"l":29745,"c":29800.5,"v":975.826}
{"ts":1652969880000,"o":29800.5,"h":29815,"l":29780,"c":29807.5,"v":240.529}
{"ts":1652969940000,"o":29807.5,"h":29808,"l":29744,"c":29765,"v":154.751}
{"ts":1652970000000,"o":29765,"h":29879,"l":29765,"c":29873.5,"v":478.359}
{"ts":1652970060000,"o":29873.5,"h":29874,"l":29820,"c":29821,"v":314.262}
{"ts":1652970120000,"o":29821,"h":29830.5,"l":29799,"c":29800,"v":174.563}
{"ts":1652970180000,"o":29800,"h":29841,"l":29797,"c":29840.5,"v":189.008}
{"ts":1652970240000,"o":29840.5,"h":29845,"l":29815,"c":29833,"v":111.778}
{"ts":1652970300000,"o":29833,"h":29839.5,"l":29782,"c":29789,"v":80.069}
{"ts":1652970360000,"o":29789,"h":29800,"l":29754,"c":29756.5,"v":135.44}
{"ts":1652970420000,"o":29756.5,"h":29766.5,"l":29709.5,"c":29727,"v":242.86}
{"ts":1652970480000,"o":29727,"h":29760.5,"l":29720,"c":29720.5,"v":121.794}
{"ts":1652970540000,"o":29720.5,"h":29750,"l":29700.5,"c":29722,"v":192.447}
{"ts":1652970600000,"o":29722,"h":29745,"l":29684,"c":29710.5,"v":212.904}
{"ts":1652970660000,"o":29710.5,"h":29746.5,"l":29694,"c":29746,"v":84.282}
{"ts":1652970720000,"o":29746,"h":29799.5,"l":29744.5,"c":29786.5,"v":109.193}
{"ts":1652970780000,"o":29786.5,"h":29804.5,"l":29786,"c":29800,"v":107.874}
{"ts":1652970840000,"o":29800,"h":29815,"l":29799,"c":29813,"v":51.403}
{"ts":1652970900000,"o":29813,"h":29830,"l":29793.5,"c":29794,"v":116.588}
{"ts":1652970960000,"o":29794,"h":29802,"l":29758,"c":29762,"v":134.063}
{"ts":1652971020000,"o":29762,"h":29786.5,"l":29756,"c":29756,"v":58.422}
{"ts":1652971080000,"o":29756,"h":29756,"l":29720.5,"c":29724.5,"v":97.77}
{"ts":1652971140000,"o":29724.5,"h":29765,"l":29715,"c":29755,"v":126.635}
{"ts":1652971200000,"o":29755,"h":29755,"l":29720,"c":29720,"v":37.91}
{"ts":1652971260000,"o":29720,"h":29728.5,"l":29682,"c":29686.5,"v":152.188}
{"ts":1652971320000,"o":29686.5,"h":29743.5,"l":29686.5,"c":29697.5,"v":99.542}
{"ts":1652971380000,"o":29697.5,"h":29724,"l":29695.5,"c":29707,"v":119.375}
{"ts":1652971440000,"o":29707,"h":29743,"l":29706.5,"c":29740,"v":54.566}
{"ts":1652971500000,"o":29740,"h":29755.5,"l":29720,"c":29739.5,"v":85.613}
{"ts":1652971560000,"o":29739.5,"h":29749,"l":29727.5,"c":29744,"v":37.447}
{"ts":1652971620000,"o":29744,"h":29744,"l":29700.5,"c":29706,"v":103.361}
{"ts":1652971680000,"o":29706,"h":29730,"l":29706,"c":29714,"v":39.93}
{"ts":1652971740000,"o":29714,"h":29714.5,"l":29682,"c":29699,"v":119.236}
{"ts":1652971800000,"o":29699,"h":29715,"l":29687.5,"c":29709.5,"v":57.799}
{"ts":1652971860000,"o":29709.5,"h":29717,"l":29684.5,"c":29684.5,"v":76.473}
{"ts":1652971920000,"o":29684.5,"h":29729,"l":29682.5,"c":29729,"v":98.609}
{"ts":1652971980000,"o":29729,"h":29784.5,"l":29729,"c":29784.5,"v":117.939}
{"ts":1652972040000,"o":29784.5,"h":29812,"l":29775,"c":29812,"v":122.663}
{"ts":1652972100000,"o":29812,"h":29850,"l":29787.5,"c":29840.5,"v":163.866}
{"ts":1652972160000,"o":29840.5,"h":29841.5,"l":29805,"c":29816,"v":104.558}
{"ts":1652972220000,"o":29816,"h":29816,"l":29786,"c":29798,"v":166.759}
{"ts":1652972280000,"o":29798,"h":29820,"l":29784.5,"c":29809.5,"v":46.83}
{"ts":1652972340000,"o":29809.5,"h":29830,"l":29809,"c":29830,"v":115.769}
{"ts":1652972400000,"o":29830,"h":29863,"l":29830,"c":29860,"v":106.34}
{"ts":1652972460000,"o":29860,"h":29900,"l":29855,"c":29855,"v":333.514}
{"ts":1652972520000,"o":29855,"h":29855.5,"l":29814.5,"c":29814.5,"v":136.128}
{"ts":1652972580000,"o":29814.5,"h":29839,"l":29789.5,"c":29828.5,"v":141.353}
{"ts":1652972640000,"o":29828.5,"h":29848,"l":29819,"c":29833.5,"v":76.981}
{"ts":1652972700000,"o":29833.5,"h":29838.5,"l":29778.5,"c":29778.5,"v":178.349}
{"ts":1652972760000,"o":29778.5,"h":29806,"l":29773,"c":29806,"v":75.353}
{"ts":1652972820000,"o":29806,"h":29806,"l":29772.5,"c":29792,"v":71.822}
{"ts":1652972880000,"o":29792,"h":29792.5,"l":29766.5,"c":29775.5,"v":50.997}
{"ts":1652972940000,"o":29775.5,"h":29848,"l":29775.5,"c":29840,"v":86.768}
{"ts":1652973000000,"o":29840,"h":29960,"l":29839.5,"c":29937,"v":625.267}
{"ts":1652973060000,"o":29937,"h":29937,"l":29897.5,"c":29936.5,"v":191.362}
{"ts":1652973120000,"o":29936.5,"h":29967,"l":29936.5,"c":29966.5,"v":372.31}
{"ts":1652973180000,"o":29966.5,"h":29967,"l":29913,"c":29924,"v":268.418}
{"ts":1652973240000,"o":29924,"h":29946.5,"l":29923.5,"c":29946.5,"v":86.796}
{"ts":1652973300000,"o":29946.5,"h":29946.5,"l":29897,"c":29897,"v":96.351}
{"ts":1652973360000,"o":29897,"h":29907.5,"l":29878,"c":29901,"v":74.609}
{"ts":1652973420000,"o":29901,"h":29919,"l":29880.5,"c":29909.5,"v":69.886}
{"ts":1652973480000,"o":29909.5,"h":29941.5,"l":29909,"c":29926,"v":87.977}
{"ts":1652973540000,"o":29926,"h":29975,"l":29912.5,"c":29957,"v":154.151}
{"ts":1652973600000,"o":29957,"h":29966.5,"l":29931.5,"c":29931.5,"v":85.668}
{"ts":1652973660000,"o":29931.5,"h":29947,"l":29920,"c":29946.5,"v":64.602}
{"ts":1652973720000,"o":29946.5,"h":30150,"l":29946.5,"c":30070,"v":1716.94}
{"ts":1652973780000,"o":30070,"h":30080.5,"l":30020,"c":30030.5,"v":313.3}
{"ts":1652973840000,"o":30030.5,"h":30214.5,"l":30030,"c":30178.5,"v":1217.036}
{"ts":1652973900000,"o":30178.5,"h":30179,"l":30131.5,"c":30160,"v":327.504}
{"ts":1652973960000,"o":30160,"h":30164.5,"l":30091,"c":30128.5,"v":211.994}
{"ts":1652974020000,"o":30128.5,"h":30128.5,"l":30086,"c":30103.5,"v":156.18}
{"ts":1652974080000,"o":30103.5,"h":30104,"l":30073,"c":30082.5,"v":182.149}
{"ts":1652974140000,"o":30082.5,"h":30099,"l":30057,"c":30099,"v":161.065}
{"ts":1652974200000,"o":30099,"h":30150,"l":30098.5,"c":30114,"v":167.258}
{"ts":1652974260000,"o":30114,"h":30249,"l":30105,"c":30216.5,"v":619.335}
{"ts":1652974320000,"o":30216.5,"h":30390,"l":30207,"c":30289.5,"v":1492.262}
{"ts":1652974380000,"o":30289.5,"h":30318.5,"l":30273,"c":30314,"v":280.411}
{"ts":1652974440000,"o":30314,"h":30512,"l":30314,"c":30511.5,"v":1260.862}
{"ts":1652974500000,"o":30511.5,"h":30513,"l":30356.5,"c":30396.5,"v":613.788}
{"ts":1652974560000,"o":30396.5,"h":30400,"l":30355,"c":30400,"v":372.328}
{"ts":1652974620000,"o":30400,"h":30506.5,"l":30390,"c":30467.5,"v":685.8}
{"ts":1652974680000,"o":30467.5,"h":30467.5,"l":30417.5,"c":30426.5,"v":251.389}
{"ts":1652974740000,"o":30426.5,"h":30427,"l":30370,"c":30370,"v":181.33}
{"ts":1652974800000,"o":30370,"h":30430,"l":30370,"c":30429,"v":182.594}
{"ts":1652974860000,"o":30429,"h":30450,"l":30395,"c":30416,"v":168.715}
{"ts":1652974920000,"o":30416,"h":30435.5,"l":30388,"c":30388,"v":82.564}
{"ts":1652974980000,"o":30388,"h":30395.5,"l":30334,"c":30395.5,"v":244.708}
{"ts":1652975040000,"o":30395.5,"h":30400,"l":30340.5,"c":30350,"v":136.786}
{"ts":1652975100000,"o":30350,"h":30353.5,"l":30324,"c":30324.5,"v":115.246}
{"ts":1652975160000,"o":30324.5,"h":30365,"l":30324,"c":30350,"v":123.354}
{"ts":1652975220000,"o":30350,"h":30468,"l":30345,"c":30448,"v":240.314}
{"ts":1652975280000,"o":30448,"h":30551,"l":30409.5,"c":30503,"v":496.87}
{"ts":1652975340000,"o":30503,"h":30517.5,"l":30467.5,"c":30478.5,"v":245.167}
{"ts":1652975400000,"o":30478.5,"h":30479,"l":30399,"c":30399.5,"v":175.785}
{"ts":1652975460000,"o":30399.5,"h":30428,"l":30385.5,"c":30385.5,"v":115.531}
{"ts":1652975520000,"o":30385.5,"h":30390,"l":30370,"c":30370,"v":81.608}
{"ts":1652975580000,"o":30370,"h":30370.5,"l":30334,"c":30337,"v":182.226}
{"ts":1652975640000,"o":30337,"h":30360,"l":30290,"c":30290,"v":188.117}
{"ts":1652975700000,"o":30290,"h":30306,"l":30280.5,"c":30294,"v":248.025}
{"ts":1652975760000,"o":30294,"h":30307,"l":30280.5,"c":30297.5,"v":227.406}
{"ts":1652975820000,"o":30297.5,"h":30309,"l":30290,"c":30301,"v":125.901}
{"ts":1652975880000,"o":30301,"h":30315.5,"l":30257,"c":30310,"v":189.036}
{"ts":1652975940000,"o":30310,"h":30395,"l":30306,"c":30378,"v":237.764}
{"ts":1652976000000,"o":30378,"h":30399,"l":30362,"c":30362,"v":339.531}
{"ts":1652976060000,"o":30362,"h":30369,"l":30331,"c":30334.5,"v":137.859}
{"ts":1652976120000,"o":30334.5,"h":30382.5,"l":30330,"c":30380.5,"v":131.256}
{"ts":1652976180000,"o":30380.5,"h":30432.5,"l":30380.5,"c":30412.5,"v":277.926}
{"ts":1652976240000,"o":30412.5,"h":30432.5,"l":30386.5,"c":30418,"v":103.957}
{"ts":1652976300000,"o":30418,"h":30418.5,"l":30365,"c":30384,"v":103.939}
{"ts":1652976360000,"o":30384,"h":30415.5,"l":30366,"c":30401,"v":110.277}
{"ts":1652976420000,"o":30401,"h":30425,"l":30378,"c":30386.5,"v":71.285}
{"ts":1652976480000,"o":30386.5,"h":30394.5,"l":30375.5,"c":30379.5,"v":25.041}
{"ts":1652976540000,"o":30379.5,"h":30397.5,"l":30324,"c":30352,"v":253.78}
{"ts":1652976600000,"o":30352,"h":30364.5,"l":30286,"c":30286.5,"v":402.011}
{"ts":1652976660000,"o":30286.5,"h":30315.5,"l":30272.5,"c":30285.5,"v":190.8}
{"ts":1652976720000,"o":30285.5,"h":30286,"l":30230,"c":30238,"v":261.455}
{"ts":1652976780000,"o":30238,"h":30243,"l":30198.5,"c":30211,"v":256.444}
{"ts":1652976840000,"o":30211,"h":30268,"l":30198.5,"c":30268,"v":229.333}
{"ts":1652976900000,"o":30268,"h":30293.5,"l":30260.5,"c":30265,"v":199.376}
{"ts":1652976960000,"o":30265,"h":30280,"l":30250,"c":30250,"v":74.826}
{"ts":1652977020000,"o":30250,"h":30293,"l":30242.5,"c":30264,"v":71.035}
{"ts":1652977080000,"o":30264,"h":30299,"l":30263.5,"c":30271.5,"v":127.584}
{"ts":1652977140000,"o":30271.5,"h":30331,"l":30271.5,"c":30330.5,"v":246.556}
{"ts":1652977200000,"o":30330.5,"h":30336,"l":30262,"c":30266,"v":249.912}
{"ts":1652977260000,"o":30266,"h":30290,"l":30238.5,"c":30289.5,"v":185.732}
{"ts":1652977320000,"o":30289.5,"h":30289.5,"l":30229.5,"c":30287,"v":235.704}
{"ts":1652977380000,"o":30287,"h":30287,"l":30238,"c":30238,"v":38.876}
{"ts":1652977440000,"o":30238,"h":30258.5,"l":30238,"c":30241,"v":47.923}
{"ts":1652977500000,"o":30241,"h":30265.5,"l":30241,"c":30250,"v":47.117}
{"ts":1652977560000,"o":30250,"h":30250.5,"l":30212.5,"c":30212.5,"v":42.879}
{"ts":1652977620000,"o":30212.5,"h":30226,"l":30200,"c":30216.5,"v":125.029}
{"ts":1652977680000,"o":30216.5,"h":30227.5,"l":30200,"c":30227.5,"v":74.919}
{"ts":1652977740000,"o":30227.5,"h":30269,"l":30212.5,"c":30251.5,"v":138.755}
{"ts":1652977800000,"o":30251.5,"h":30284,"l":30250.5,"c":30273,"v":135.758}
{"ts":1652977860000,"o":30273,"h":30273,"l":30251.5,"c":30256,"v":57.41}
{"ts":1652977920000,"o":30256,"h":30264,"l":30254,"c":30263.5,"v":33.169}
{"ts":1652977980000,"o":30263.5,"h":30264,"l":30254,"c":30257,"v":26.162}
{"ts":1652978040000,"o":30257,"h":30262,"l":30236,"c":30250,"v":53.07}
{"ts":1652978100000,"o":30250,"h":30250.5,"l":30207.5,"c":30212,"v":83.014}
{"ts":1652978160000,"o":30212,"h":30225,"l":30211.5,"c":30212,"v":59.054}
{"ts":1652978220000,"o":30212,"h":30212,"l":30173,"c":30184,"v":248.914}
{"ts":1652978280000,"o":30184,"h":30193,"l":30167,"c":30167,"v":138.285}
{"ts":1652978340000,"o":30167,"h":30167.5,"l":30141,"c":30141.5,"v":163.32}
{"ts":1652978400000,"o":30141.5,"h":30165,"l":30111.5,"c":30130.5,"v":259.32}
{"ts":1652978460000,"o":30130.5,"h":30148.5,"l":30120.5,"c":30121,"v":135.36}
{"ts":1652978520000,"o":30121,"h":30150,"l":30110.5,"c":30140,"v":103.549}
{"ts":1652978580000,"o":30140,"h":30140,"l":30120,"c":30120,"v":32.638}
{"ts":1652978640000,"o":30120,"h":30120,"l":30094.5,"c":30094.5,"v":131.758}
{"ts":1652978700000,"o":30094.5,"h":30140,"l":30094.5,"c":30138.5,"v":91.038}
{"ts":1652978760000,"o":30138.5,"h":30150,"l":30135.5,"c":30137.5,"v":99.552}
{"ts":1652978820000,"o":30137.5,"h":30147.5,"l":30131,"c":30141.5,"v":36.996}
{"ts":1652978880000,"o":30141.5,"h":30190,"l":30141,"c":30147,"v":224.764}
{"ts":1652978940000,"o":30147,"h":30149,"l":30130,"c":30149,"v":33.993}
{"ts":1652979000000,"o":30149,"h":30212,"l":30148.5,"c":30192,"v":159.189}
{"ts":1652979060000,"o":30192,"h":30192,"l":30169.5,"c":30175.5,"v":45.904}
{"ts":1652979120000,"o":30175.5,"h":30190.5,"l":30152.5,"c":30152.5,"v":59.579}
{"ts":1652979180000,"o":30152.5,"h":30154.5,"l":30135,"c":30150,"v":96.58}
{"ts":1652979240000,"o":30150,"h":30155,"l":30113,"c":30113,"v":49.114}
{"ts":1652979300000,"o":30113,"h":30115,"l":30101,"c":30108,"v":79.521}
{"ts":1652979360000,"o":30108,"h":30114.5,"l":30075,"c":30097.5,"v":235.604}
{"ts":1652979420000,"o":30097.5,"h":30150,"l":30097.5,"c":30147.5,"v":119.191}
{"ts":1652979480000,"o":30147.5,"h":30148,"l":30086.5,"c":30117,"v":106.6}
{"ts":1652979540000,"o":30117,"h":30135,"l":30117,"c":30135,"v":9.181}
{"ts":1652979600000,"o":30135,"h":30163.5,"l":30134.5,"c":30152,"v":90.042}
{"ts":1652979660000,"o":30152,"h":30169,"l":30152,"c":30156,"v":60.095}
{"ts":1652979720000,"o":30156,"h":30156,"l":30127,"c":30149,"v":76.804}
{"ts":1652979780000,"o":30149,"h":30168.5,"l":30148.5,"c":30152,"v":25.257}
{"ts":1652979840000,"o":30152,"h":30165,"l":30151.5,"c":30160,"v":27.021}
{"ts":1652979900000,"o":30160,"h":30206.5,"l":30160,"c":30206.5,"v":155.881}
{"ts":1652979960000,"o":30206.5,"h":30250,"l":30184.5,"c":30184.5,"v":355.824}
{"ts":1652980020000,"o":30184.5,"h":30184.5,"l":30161,"c":30170.5,"v":57.844}
{"ts":1652980080000,"o":30170.5,"h":30170.5,"l":30123.5,"c":30138,"v":110.923}
{"ts":1652980140000,"o":30138,"h":30144,"l":30122.5,"c":30139,"v":73.795}
{"ts":1652980200000,"o":30139,"h":30139.5,"l":30074,"c":30083,"v":234.446}
{"ts":1652980260000,"o":30083,"h":30099.5,"l":30080,"c":30097,"v":82.541}
{"ts":1652980320000,"o":30097,"h":30100,"l":30072.5,"c":30072.5,"v":77.668}
{"ts":1652980380000,"o":30072.5,"h":30076,"l":30050,"c":30056,"v":113.746}
{"ts":1652980440000,"o":30056,"h":30059.5,"l":30022.5,"c":30058.5,"v":203.764}
{"ts":1652980500000,"o":30058.5,"h":30060,"l":30000,"c":30000,"v":363.03}
{"ts":1652980560000,"o":30000,"h":30029,"l":30000,"c":30029,"v":87.157}
{"ts":1652980620000,"o":30029,"h":30032,"l":30006,"c":30009,"v":60.986}
{"ts":1652980680000,"o":30009,"h":30065,"l":30009,"c":30063.5,"v":71.434}
{"ts":1652980740000,"o":30063.5,"h":30085,"l":30063,"c":30063,"v":57.896}
{"ts":1652980800000,"o":30063,"h":30069.5,"l":30025,"c":30057,"v":46.147}
{"ts":1652980860000,"o":30057,"h":30082.5,"l":30041.5,"c":30051.5,"v":79.817}
{"ts":1652980920000,"o":30051.5,"h":30094.5,"l":30050,"c":30086,"v":108.066}
{"ts":1652980980000,"o":30086,"h":30091,"l":30059.5,"c":30066.5,"v":33.572}
{"ts":1652981040000,"o":30066.5,"h":30069,"l":30040,"c":30068.5,"v":41.807}
{"ts":1652981100000,"o":30068.5,"h":30075,"l":30044.5,"c":30068,"v":69.117}
{"ts":1652981160000,"o":30068,"h":30068,"l":30018,"c":30038,"v":70.032}
{"ts":1652981220000,"o":30038,"h":30038,"l":30024.5,"c":30029.5,"v":11.311}
{"ts":1652981280000,"o":30029.5,"h":30030,"l":30018.5,"c":30018.5,"v":41.237}
{"ts":1652981340000,"o":30018.5,"h":30030,"l":30000,"c":30010,"v":74.994}
{"ts":1652981400000,"o":30010,"h":30037,"l":30009.5,"c":30037,"v":75.129}
{"ts":1652981460000,"o":30037,"h":30046.5,"l":30036.5,"c":30043.5,"v":45.714}
{"ts":1652981520000,"o":30043.5,"h":30050,"l":30031,"c":30049.5,"v":13.261}
{"ts":1652981580000,"o":30049.5,"h":30091.5,"l":30049.5,"c":30072,"v":116.286}
{"ts":1652981640000,"o":30072,"h":30072.5,"l":30045.5,"c":30049.5,"v":56.809}
{"ts":1652981700000,"o":30049.5,"h":30085.5,"l":30026,"c":30085.5,"v":43.541}
{"ts":1652981760000,"o":30085.5,"h":30128.5,"l":30076,"c":30114.5,"v":159.61}
{"ts":1652981820000,"o":30114.5,"h":30114.5,"l":30091,"c":30101.5,"v":57.523}
{"ts":1652981880000,"o":30101.5,"h":30113,"l":30083,"c":30112.5,"v":33.193}
{"ts":1652981940000,"o":30112.5,"h":30119.5,"l":30099.5,"c":30115,"v":42.212}
{"ts":1652982000000,"o":30115,"h":30115,"l":30073.5,"c":30087,"v":88.643}
{"ts":1652982060000,"o":30087,"h":30108.5,"l":30087,"c":30088,"v":12.842}
{"ts":1652982120000,"o":30088,"h":30106.5,"l":30088,"c":30089.5,"v":24.874}
{"ts":1652982180000,"o":30089.5,"h":30124,"l":30089,"c":30124,"v":53.565}
{"ts":1652982240000,"o":30124,"h":30156.5,"l":30103.5,"c":30103.5,"v":78.384}
{"ts":1652982300000,"o":30103.5,"h":30124,"l":30091,"c":30124,"v":32.943}
{"ts":1652982360000,"o":30124,"h":30124,"l":30109.5,"c":30109.5,"v":24.134}
{"ts":1652982420000,"o":30109.5,"h":30110,"l":30063,"c":30068.5,"v":65.344}
{"ts":1652982480000,"o":30068.5,"h":30068.5,"l":30031.5,"c":30031.5,"v":34.543}
{"ts":1652982540000,"o":30031.5,"h":30054,"l":30002,"c":30003,"v":104.82}
{"ts":1652982600000,"o":30003,"h":30005,"l":29947,"c":29956,"v":344.533}
{"ts":1652982660000,"o":29956,"h":30040,"l":29955.5,"c":30022,"v":165.294}
{"ts":1652982720000,"o":30022,"h":30086.5,"l":30012.5,"c":30064.5,"v":105.885}
{"ts":1652982780000,"o":30064.5,"h":30090,"l":30041.5,"c":30042,"v":106.563}
{"ts":1652982840000,"o":30042,"h":30097,"l":30041.5,"c":30090,"v":61.735}
{"ts":1652982900000,"o":30090,"h":30191.5,"l":30090,"c":30141.5,"v":288.221}
{"ts":1652982960000,"o":30141.5,"h":30204,"l":30141.5,"c":30184,"v":171.729}
{"ts":1652983020000,"o":30184,"h":30220.5,"l":30165.5,"c":30220.5,"v":226.859}
{"ts":1652983080000,"o":30220.5,"h":30220.5,"l":30190,"c":30191,"v":209.875}
{"ts":1652983140000,"o":30191,"h":30192,"l":30156.5,"c":30172,"v":68.795}
{"ts":1652983200000,"o":30172,"h":30186,"l":30160,"c":30161,"v":89.36}
{"ts":1652983260000,"o":30161,"h":30174,"l":30159.5,"c":30160.5,"v":75.721}
{"ts":1652983320000,"o":30160.5,"h":30194.5,"l":30160,"c":30178,"v":56.852}
{"ts":1652983380000,"o":30178,"h":30182,"l":30158,"c":30158.5,"v":31.34}
{"ts":1652983440000,"o":30158.5,"h":30186.5,"l":30150,"c":30173,"v":31.71}
{"ts":1652983500000,"o":30173,"h":30189.5,"l":30166,"c":30182,"v":30.306}
{"ts":1652983560000,"o":30182,"h":30192,"l":30158,"c":30164.5,"v":32.936}
{"ts":1652983620000,"o":30164.5,"h":30279,"l":30164.5,"c":30259,"v":417.535}
{"ts":1652983680000,"o":30259,"h":30267,"l":30211,"c":30246.5,"v":183.773}
{"ts":1652983740000,"o":30246.5,"h":30320,"l":30227.5,"c":30280.5,"v":338.334}
{"ts":1652983800000,"o":30280.5,"h":30336.5,"l":30256.5,"c":30300,"v":208.248}
{"ts":1652983860000,"o":30300,"h":30323.5,"l":30285.5,"c":30291,"v":94.415}
{"ts":1652983920000,"o":30291,"h":30318.5,"l":30286.5,"c":30286.5,"v":40.727}
{"ts":1652983980000,"o":30286.5,"h":30304.5,"l":30264,"c":30275,"v":70.289}
{"ts":1652984040000,"o":30275,"h":30315.5,"l":30271,"c":30308,"v":55.608}
{"ts":1652984100000,"o":30308,"h":30354,"l":30300,"c":30319,"v":89.467}
{"ts":1652984160000,"o":30319,"h":30361.5,"l":30319,"c":30322.5,"v":209.323}
{"ts":1652984220000,"o":30322.5,"h":30322.5,"l":30269.5,"c":30279.5,"v":139.9}
{"ts":1652984280000,"o":30279.5,"h":30280,"l":30250.5,"c":30252,"v":48.086}
{"ts":1652984340000,"o":30252,"h":30256.5,"l":30240,"c":30241.5,"v":40.827}
{"ts":1652984400000,"o":30241.5,"h":30247.5,"l":30220,"c":30247.5,"v":119.882}
{"ts":1652984460000,"o":30247.5,"h":30265.5,"l":30245,"c":30248,"v":54.548}
{"ts":1652984520000,"o":30248,"h":30259.5,"l":30247.5,"c":30254.5,"v":49.328}
{"ts":1652984580000,"o":30254.5,"h":30255,"l":30215,"c":30220,"v":52.536}
{"ts":1652984640000,"o":30220,"h":30229,"l":30215,"c":30228.5,"v":17.858}
{"ts":1652984700000,"o":30228.5,"h":30230,"l":30210,"c":30210,"v":23.621}
{"ts":1652984760000,"o":30210,"h":30210.5,"l":30185,"c":30199.5,"v":32.4}
{"ts":1652984820000,"o":30199.5,"h":30219.5,"l":30199,"c":30219.5,"v":40.051}
{"ts":1652984880000,"o":30219.5,"h":30263,"l":30219.5,"c":30249.5,"v":47.366}
{"ts":1652984940000,"o":30249.5,"h":30250,"l":30205,"c":30205.5,"v":34.784}
{"ts":1652985000000,"o":30205.5,"h":30205.5,"l":30133,"c":30171,"v":307.467}
{"ts":1652985060000,"o":30171,"h":30216.5,"l":30171,"c":30216.5,"v":41.275}
{"ts":1652985120000,"o":30216.5,"h":30216.5,"l":30172,"c":30177.5,"v":64.717}
{"ts":1652985180000,"o":30177.5,"h":30192.5,"l":30165,"c":30182,"v":55.24}
{"ts":1652985240000,"o":30182,"h":30182,"l":30165.5,"c":30179.5,"v":34.365}
{"ts":1652985300000,"o":30179.5,"h":30180,"l":30149,"c":30163,"v":137.306}
{"ts":1652985360000,"o":30163,"h":30177.5,"l":30148,"c":30170,"v":43.077}
{"ts":1652985420000,"o":30170,"h":30214.5,"l":30170,"c":30214.5,"v":140.541}
{"ts":1652985480000,"o":30214.5,"h":30250,"l":30211.5,"c":30227,"v":107.584}
{"ts":1652985540000,"o":30227,"h":30227,"l":30197,"c":30197,"v":27.851}
{"ts":1652985600000,"o":30197,"h":30197,"l":30159,"c":30168.5,"v":74.699}
{"ts":1652985660000,"o":30168.5,"h":30174.5,"l":30133,"c":30138,"v":67.273}
{"ts":1652985720000,"o":30138,"h":30172.5,"l":30122.5,"c":30162,"v":31.671}
{"ts":1652985780000,"o":30162,"h":30175,"l":30148.5,"c":30175,"v":16.223}
{"ts":1652985840000,"o":30175,"h":30205.5,"l":30174.5,"c":30205,"v":37.655}
{"ts":1652985900000,"o":30205,"h":30205,"l":30179.5,"c":30198,"v":40.111}
{"ts":1652985960000,"o":30198,"h":30219,"l":30190,"c":30195.5,"v":30.828}
{"ts":1652986020000,"o":30195.5,"h":30204.5,"l":30190,"c":30193,"v":36.287}
{"ts":1652986080000,"o":30193,"h":30218.5,"l":30193,"c":30209.5,"v":23.901}
{"ts":1652986140000,"o":30209.5,"h":30232,"l":30200,"c":30232,"v":87.039}
{"ts":1652986200000,"o":30232,"h":30247.5,"l":30222,"c":30231,"v":92.278}
{"ts":1652986260000,"o":30231,"h":30231.5,"l":30190,"c":30194,"v":50.802}
{"ts":1652986320000,"o":30194,"h":30206,"l":30173.5,"c":30188.5,"v":61.581}
{"ts":1652986380000,"o":30188.5,"h":30235,"l":30184,"c":30235,"v":141.994}
{"ts":1652986440000,"o":30235,"h":30237,"l":30221.5,"c":30221.5,"v":24.461}
{"ts":1652986500000,"o":30221.5,"h":30222,"l":30188,"c":30188.5,"v":14.513}
{"ts":1652986560000,"o":30188.5,"h":30230,"l":30188.5,"c":30212,"v":21.498}
{"ts":1652986620000,"o":30212,"h":30226,"l":30172.5,"c":30173,"v":30.413}
{"ts":1652986680000,"o":30173,"h":30202.5,"l":30164,"c":30197,"v":19.47}
{"ts":1652986740000,"o":30197,"h":30211.5,"l":30190.5,"c":30211,"v":11.007}
{"ts":1652986800000,"o":30211,"h":30256.5,"l":30199.5,"c":30246.5,"v":105.828}
{"ts":1652986860000,"o":30246.5,"h":30282,"l":30211,"c":30228,"v":95.844}
{"ts":1652986920000,"o":30228,"h":30277.5,"l":30211.5,"c":30263.5,"v":35.481}
{"ts":1652986980000,"o":30263.5,"h":30289,"l":30263.5,"c":30289,"v":35.681}
{"ts":1652987040000,"o":30289,"h":30304,"l":30229.5,"c":30254.5,"v":86.187}
{"ts":1652987100000,"o":30254.5,"h":30262,"l":30211,"c":30218,"v":32.631}
{"ts":1652987160000,"o":30218,"h":30219.5,"l":30184,"c":30194.5,"v":34.96}
{"ts":1652987220000,"o":30194.5,"h":30195,"l":30171,"c":30184.5,"v":29.226}
{"ts":1652987280000,"o":30184.5,"h":30195,"l":30145,"c":30155.5,"v":73.614}
{"ts":1652987340000,"o":30155.5,"h":30159.5,"l":30092,"c":30100,"v":173.637}
{"ts":1652987400000,"o":30100,"h":30112,"l":30071,"c":30112,"v":88.941}
{"ts":1652987460000,"o":30112,"h":30141,"l":30111.5,"c":30119,"v":77.52}
{"ts":1652987520000,"o":30119,"h":30143,"l":30115.5,"c":30119.5,"v":37.916}
{"ts":1652987580000,"o":30119.5,"h":30119.5,"l":30065,"c":30067.5,"v":83.837}
{"ts":1652987640000,"o":30067.5,"h":30100,"l":30065,"c":30091,"v":47.405}
{"ts":1652987700000,"o":30091,"h":30099.5,"l":30071.5,"c":30071.5,"v":20.263}
{"ts":1652987760000,"o":30071.5,"h":30075.5,"l":30050,"c":30060.5,"v":47.656}
{"ts":1652987820000,"o":30060.5,"h":30096,"l":30060,"c":30084,"v":14.865}
{"ts":1652987880000,"o":30084,"h":30089.5,"l":30022.5,"c":30075,"v":189.739}
{"ts":1652987940000,"o":30075,"h":30082.5,"l":30051.5,"c":30071.5,"v":29.389}
{"ts":1652988000000,"o":30071.5,"h":30071.5,"l":30030,"c":30030.5,"v":47.519}
{"ts":1652988060000,"o":30030.5,"h":30068.5,"l":30021,"c":30051,"v":61.667}
{"ts":1652988120000,"o":30051,"h":30072,"l":30034,"c":30072,"v":23.639}
{"ts":1652988180000,"o":30072,"h":30075,"l":30043,"c":30043,"v":12.974}
{"ts":1652988240000,"o":30043,"h":30051,"l":30041,"c":30041.5,"v":18.442}
{"ts":1652988300000,"o":30041.5,"h":30089,"l":30041,"c":30067.5,"v":139.211}
{"ts":1652988360000,"o":30067.5,"h":30082,"l":30065,"c":30065,"v":23.296}
{"ts":1652988420000,"o":30065,"h":30065.5,"l":30031,"c":30031,"v":26.199}
{"ts":1652988480000,"o":30031,"h":30042,"l":30011,"c":30011,"v":48.742}
{"ts":1652988540000,"o":30011,"h":30011.5,"l":29976,"c":29987.5,"v":149.537}
{"ts":1652988600000,"o":29987.5,"h":30018.5,"l":29979,"c":30018.5,"v":60.803}
{"ts":1652988660000,"o":30018.5,"h":30037.5,"l":30018,"c":30023,"v":37.671}
{"ts":1652988720000,"o":30023,"h":30025,"l":30002,"c":30002,"v":19.906}
{"ts":1652988780000,"o":30002,"h":30015.5,"l":29994,"c":29996.5,"v":16.917}
{"ts":1652988840000,"o":29996.5,"h":29997,"l":29980.5,"c":29983.5,"v":13.655}
{"ts":1652988900000,"o":29983.5,"h":29998.5,"l":29979.5,"c":29985,"v":20.855}
{"ts":1652988960000,"o":29985,"h":29985,"l":29962,"c":29979,"v":132.457}
{"ts":1652989020000,"o":29979,"h":30029,"l":29979,"c":30029,"v":33.854}
{"ts":1652989080000,"o":30029,"h":30035,"l":29985,"c":29994,"v":46.09}
{"ts":1652989140000,"o":29994,"h":29994.5,"l":29974.5,"c":29974.5,"v":8.295}
{"ts":1652989200000,"o":29974.5,"h":29990,"l":29974.5,"c":29987,"v":7.161}
{"ts":1652989260000,"o":29987,"h":30006,"l":29985,"c":29993.5,"v":26.019}
{"ts":1652989320000,"o":29993.5,"h":30031.5,"l":29988,"c":30031,"v":45.944}
{"ts":1652989380000,"o":30031,"h":30055.5,"l":30031,"c":30032,"v":112.164}
{"ts":1652989440000,"o":30032,"h":30032.5,"l":29994,"c":30003,"v":28.63}
{"ts":1652989500000,"o":30003,"h":30027,"l":29992,"c":30023,"v":42.595}
{"ts":1652989560000,"o":30023,"h":30030.5,"l":29990,"c":29995.5,"v":38.851}
{"ts":1652989620000,"o":29995.5,"h":29996,"l":29981.5,"c":29981.5,"v":21.473}
{"ts":1652989680000,"o":29981.5,"h":30023,"l":29981.5,"c":30023,"v":23.011}
{"ts":1652989740000,"o":30023,"h":30028,"l":29985.5,"c":30005.5,"v":19.1}
{"ts":1652989800000,"o":30005.5,"h":30027,"l":29988.5,"c":29997,"v":78.394}
{"ts":1652989860000,"o":29997,"h":29997,"l":29987.5,"c":29988,"v":9.146}
{"ts":1652989920000,"o":29988,"h":29992,"l":29985.5,"c":29989,"v":35.783}
{"ts":1652989980000,"o":29989,"h":30019.5,"l":29989,"c":30019.5,"v":70.772}
{"ts":1652990040000,"o":30019.5,"h":30019.5,"l":30000,"c":30014.5,"v":12.824}
{"ts":1652990100000,"o":30014.5,"h":30036,"l":30013,"c":30016,"v":63.127}
{"ts":1652990160000,"o":30016,"h":30016,"l":30000,"c":30000,"v":11.128}
{"ts":1652990220000,"o":30000,"h":30010,"l":30000,"c":30010,"v":11.237}
{"ts":1652990280000,"o":30010,"h":30014.5,"l":30009.5,"c":30014,"v":15.681}
{"ts":1652990340000,"o":30014,"h":30014.5,"l":29963,"c":29963.5,"v":43.666}
{"ts":1652990400000,"o":29963.5,"h":29967.5,"l":29935,"c":29967,"v":124.338}
{"ts":1652990460000,"o":29967,"h":29993,"l":29967,"c":29992.5,"v":40.861}
{"ts":1652990520000,"o":29992.5,"h":29993.5,"l":29989.5,"c":29990,"v":15.722}
{"ts":1652990580000,"o":29990,"h":30014.5,"l":29989.5,"c":30014.5,"v":26.141}
{"ts":1652990640000,"o":30014.5,"h":30019,"l":30004,"c":30015,"v":32.409}
{"ts":1652990700000,"o":30015,"h":30029.5,"l":30014.5,"c":30019,"v":29.647}
{"ts":1652990760000,"o":30019,"h":30058,"l":30018.5,"c":30055.5,"v":38.532}
{"ts":1652990820000,"o":30055.5,"h":30055.5,"l":30030.5,"c":30031,"v":40.245}
{"ts":1652990880000,"o":30031,"h":30088,"l":30030.5,"c":30072.5,"v":48.233}
{"ts":1652990940000,"o":30072.5,"h":30073,"l":30070,"c":30070,"v":42.189}
{"ts":1652991000000,"o":30070,"h":30075,"l":30070,"c":30070,"v":26.881}
{"ts":1652991060000,"o":30070,"h":30070.5,"l":30070,"c":30070,"v":17.622}
{"ts":1652991120000,"o":30070,"h":30070,"l":30056.5,"c":30056.5,"v":29.047}
{"ts":1652991180000,"o":30056.5,"h":30057,"l":30041,"c":30041,"v":29.298}
{"ts":1652991240000,"o":30041,"h":30049,"l":30024,"c":30049,"v":30.04}
{"ts":1652991300000,"o":30049,"h":30050,"l":30030,"c":30030.5,"v":17.701}
{"ts":1652991360000,"o":30030.5,"h":30030.5,"l":30014,"c":30017.5,"v":16.913}
{"ts":1652991420000,"o":30017.5,"h":30041.5,"l":30017.5,"c":30041.5,"v":22.743}
{"ts":1652991480000,"o":30041.5,"h":30060,"l":30041,"c":30053,"v":18.293}
{"ts":1652991540000,"o":30053,"h":30076.5,"l":30053,"c":30067.5,"v":92.557}
{"ts":1652991600000,"o":30067.5,"h":30068,"l":30055.5,"c":30055.5,"v":14.612}
{"ts":1652991660000,"o":30055.5,"h":30056,"l":30055.5,"c":30055.5,"v":4.765}
{"ts":1652991720000,"o":30055.5,"h":30056,"l":30031.5,"c":30031.5,"v":12.964}
{"ts":1652991780000,"o":30031.5,"h":30039,"l":30031.5,"c":30039,"v":8.757}
{"ts":1652991840000,"o":30039,"h":30039,"l":30038.5,"c":30039,"v":13.349}
{"ts":1652991900000,"o":30039,"h":30050.5,"l":30038.5,"c":30042.5,"v":9.872}
{"ts":1652991960000,"o":30042.5,"h":30042.5,"l":30031.5,"c":30041,"v":13.444}
{"ts":1652992020000,"o":30041,"h":30047.5,"l":30041,"c":30047.5,"v":3.741}
{"ts":1652992080000,"o":30047.5,"h":30047.5,"l":30047,"c":30047,"v":4.682}
{"ts":1652992140000,"o":30047,"h":30047,"l":30035,"c":30035,"v":5.872}
{"ts":1652992200000,"o":30035,"h":30039.5,"l":30035,"c":30039.5,"v":18.282}
{"ts":1652992260000,"o":30039.5,"h":30039.5,"l":30031,"c":30031,"v":14.401}
{"ts":1652992320000,"o":30031,"h":30031.5,"l":30031,"c":30031,"v":3.489}
{"ts":1652992380000,"o":30031,"h":30035,"l":30020,"c":30034.5,"v":30.241}
{"ts":1652992440000,"o":30034.5,"h":30042,"l":30034.5,"c":30042,"v":9.098}
{"ts":1652992500000,"o":30042,"h":30116,"l":30042,"c":30096,"v":102.338}
{"ts":1652992560000,"o":30096,"h":30100.5,"l":30091,"c":30094,"v":45.198}
{"ts":1652992620000,"o":30094,"h":30112,"l":30094,"c":30111.5,"v":15.691}
{"ts":1652992680000,"o":30111.5,"h":30122.5,"l":30111.5,"c":30115.5,"v":24.402}
{"ts":1652992740000,"o":30115.5,"h":30116,"l":30110,"c":30110.5,"v":18.975}
{"ts":1652992800000,"o":30110.5,"h":30112,"l":30100.5,"c":30100.5,"v":19.465}
{"ts":1652992860000,"o":30100.5,"h":30102.5,"l":30096,"c":30102,"v":14.527}
{"ts":1652992920000,"o":30102,"h":30102.5,"l":30100,"c":30100.5,"v":5.64}
{"ts":1652992980000,"o":30100.5,"h":30112.5,"l":30100,"c":30112.5,"v":9.174}
{"ts":1652993040000,"o":30112.5,"h":30122,"l":30112,"c":30122,"v":33.158}
{"ts":1652993100000,"o":30122,"h":30136.5,"l":30121.5,"c":30136.5,"v":27.963}
{"ts":1652993160000,"o":30136.5,"h":30165,"l":30133,"c":30152,"v":57.722}
{"ts":1652993220000,"o":30152,"h":30152,"l":30108,"c":30133.5,"v":189.984}
{"ts":1652993280000,"o":30133.5,"h":30187,"l":30130,"c":30167.5,"v":100.787}
{"ts":1652993340000,"o":30167.5,"h":30175.5,"l":30157.5,"c":30164,"v":23.015}
{"ts":1652993400000,"o":30164,"h":30170,"l":30158,"c":30170,"v":19.452}
{"ts":1652993460000,"o":30170,"h":30193.5,"l":30169.5,"c":30174.5,"v":74.939}
{"ts":1652993520000,"o":30174.5,"h":30176.5,"l":30174.5,"c":30176,"v":15.165}
{"ts":1652993580000,"o":30176,"h":30176.5,"l":30165.5,"c":30165.5,"v":4.756}
{"ts":1652993640000,"o":30165.5,"h":30194,"l":30165.5,"c":30194,"v":52.864}
{"ts":1652993700000,"o":30194,"h":30241,"l":30193.5,"c":30203.5,"v":189.314}
{"ts":1652993760000,"o":30203.5,"h":30203.5,"l":30203,"c":30203,"v":9.148}
{"ts":1652993820000,"o":30203,"h":30203.5,"l":30195,"c":30197,"v":21.827}
{"ts":1652993880000,"o":30197,"h":30233,"l":30197,"c":30233,"v":15.36}
{"ts":1652993940000,"o":30233,"h":30269,"l":30230.5,"c":30269,"v":82.733}
{"ts":1652994000000,"o":30269,"h":30269,"l":30217.5,"c":30217.5,"v":140.14}
{"ts":1652994060000,"o":30217.5,"h":30222.5,"l":30210,"c":30210,"v":33.377}
{"ts":1652994120000,"o":30210,"h":30210.5,"l":30198,"c":30198.5,"v":77.626}
{"ts":1652994180000,"o":30198.5,"h":30198.5,"l":30195.5,"c":30195.5,"v":9.303}
{"ts":1652994240000,"o":30195.5,"h":30221.5,"l":30193.5,"c":30221.5,"v":22.377}
{"ts":1652994300000,"o":30221.5,"h":30221.5,"l":30200,"c":30200,"v":30.721}
{"ts":1652994360000,"o":30200,"h":30204.5,"l":30200,"c":30204,"v":6.722}
{"ts":1652994420000,"o":30204,"h":30210,"l":30204,"c":30210,"v":7.863}
{"ts":1652994480000,"o":30210,"h":30270.5,"l":30210,"c":30241.5,"v":98.132}
{"ts":1652994540000,"o":30241.5,"h":30242,"l":30241.5,"c":30242,"v":13.665}
{"ts":1652994600000,"o":30242,"h":30242,"l":30241.5,"c":30242,"v":24.115}
{"ts":1652994660000,"o":30242,"h":30348.5,"l":30241.5,"c":30341.5,"v":220.916}
{"ts":1652994720000,"o":30341.5,"h":30350.5,"l":30284.5,"c":30350,"v":246.941}
{"ts":1652994780000,"o":30350,"h":30388.5,"l":30329,"c":30375.5,"v":141.463}
{"ts":1652994840000,"o":30375.5,"h":30421,"l":30357,"c":30398.5,"v":185.589}
{"ts":1652994900000,"o":30398.5,"h":30475,"l":30394,"c":30424.5,"v":276.139}
{"ts":1652994960000,"o":30424.5,"h":30444.5,"l":30415,"c":30426,"v":42.38}
{"ts":1652995020000,"o":30426,"h":30426,"l":30376.5,"c":30406,"v":78.374}
{"ts":1652995080000,"o":30406,"h":30406.5,"l":30380,"c":30392.5,"v":52.123}
{"ts":1652995140000,"o":30392.5,"h":30397.5,"l":30389,"c":30389,"v":25.689}
{"ts":1652995200000,"o":30389,"h":30392.5,"l":30364,"c":30364,"v":36.347}
{"ts":1652995260000,"o":30364,"h":30365,"l":30306,"c":30321,"v":138.942}
{"ts":1652995320000,"o":30321,"h":30325,"l":30290.5,"c":30308.5,"v":77.105}
{"ts":1652995380000,"o":30308.5,"h":30317.5,"l":30294.5,"c":30294.5,"v":26.383}
{"ts":1652995440000,"o":30294.5,"h":30297,"l":30270.5,"c":30278,"v":96.09}
{"ts":1652995500000,"o":30278,"h":30350,"l":30278,"c":30340,"v":105.819}
{"ts":1652995560000,"o":30340,"h":30340,"l":30311,"c":30311,"v":44.622}
{"ts":1652995620000,"o":30311,"h":30311.5,"l":30304,"c":30304.5,"v":16.607}
{"ts":1652995680000,"o":30304.5,"h":30304.5,"l":30260,"c":30260,"v":52.488}
{"ts":1652995740000,"o":30260,"h":30288,"l":30251.5,"c":30260,"v":151.037}
{"ts":1652995800000,"o":30260,"h":30270,"l":30251,"c":30252.5,"v":21.558}
{"ts":1652995860000,"o":30252.5,"h":30286,"l":30234.5,"c":30266.5,"v":197.002}
{"ts":1652995920000,"o":30266.5,"h":30266.5,"l":30236,"c":30241.5,"v":42.235}
{"ts":1652995980000,"o":30241.5,"h":30250.5,"l":30241.5,"c":30248.5,"v":12.573}
{"ts":1652996040000,"o":30248.5,"h":30300,"l":30248.5,"c":30300,"v":39.929}
{"ts":1652996100000,"o":30300,"h":30322,"l":30260.5,"c":30260.5,"v":31.23}
{"ts":1652996160000,"o":30260.5,"h":30261,"l":30240,"c":30240.5,"v":20.044}
{"ts":1652996220000,"o":30240.5,"h":30300,"l":30230.5,"c":30300,"v":73.779}
{"ts":1652996280000,"o":30300,"h":30300,"l":30282.5,"c":30282.5,"v":43.644}
{"ts":1652996340000,"o":30282.5,"h":30283,"l":30282.5,"c":30283,"v":9.688}
{"ts":1652996400000,"o":30283,"h":30283,"l":30270,"c":30275,"v":23.776}
{"ts":1652996460000,"o":30275,"h":30275.5,"l":30269.5,"c":30270,"v":12.216}
{"ts":1652996520000,"o":30270,"h":30293.5,"l":30269.5,"c":30281,"v":40.144}
{"ts":1652996580000,"o":30281,"h":30309,"l":30271,"c":30274,"v":42.89}
{"ts":1652996640000,"o":30274,"h":30279,"l":30273,"c":30279,"v":14.871}
{"ts":1652996700000,"o":30279,"h":30279,"l":30278.5,"c":30279,"v":5.395}
{"ts":1652996760000,"o":30279,"h":30279,"l":30276,"c":30276,"v":9.023}
{"ts":1652996820000,"o":30276,"h":30276,"l":30270,"c":30270,"v":8.969}
{"ts":1652996880000,"o":30270,"h":30270.5,"l":30269.5,"c":30270,"v":5.587}
{"ts":1652996940000,"o":30270,"h":30270,"l":30266,"c":30266,"v":7.73}
{"ts":1652997000000,"o":30266,"h":30266.5,"l":30236.5,"c":30238.5,"v":24.828}
{"ts":1652997060000,"o":30238.5,"h":30238.5,"l":30235.5,"c":30238.5,"v":24.672}
{"ts":1652997120000,"o":30238.5,"h":30272,"l":30238,"c":30272,"v":43.212}
{"ts":1652997180000,"o":30272,"h":30325,"l":30271.5,"c":30295,"v":101.735}
{"ts":1652997240000,"o":30295,"h":30295,"l":30255.5,"c":30255.5,"v":16.73}
{"ts":1652997300000,"o":30255.5,"h":30256,"l":30235.5,"c":30247.5,"v":31.895}
{"ts":1652997360000,"o":30247.5,"h":30278,"l":30247,"c":30274.5,"v":58.325}
{"ts":1652997420000,"o":30274.5,"h":30274.5,"l":30270,"c":30271.5,"v":7.747}
{"ts":1652997480000,"o":30271.5,"h":30271.5,"l":30250,"c":30250,"v":6.287}
{"ts":1652997540000,"o":30250,"h":30266,"l":30248,"c":30266,"v":17.616}
{"ts":1652997600000,"o":30266,"h":30266,"l":30265.5,"c":30265.5,"v":11.187}
{"ts":1652997660000,"o":30265.5,"h":30266,"l":30231.5,"c":30231.5,"v":28.55}
{"ts":1652997720000,"o":30231.5,"h":30231.5,"l":30192,"c":30201.5,"v":132.466}
{"ts":1652997780000,"o":30201.5,"h":30206.5,"l":30198.5,"c":30202,"v":17.255}
{"ts":1652997840000,"o":30202,"h":30202,"l":30178.5,"c":30178.5,"v":36.432}
{"ts":1652997900000,"o":30178.5,"h":30217.5,"l":30178.5,"c":30187,"v":95.383}
{"ts":1652997960000,"o":30187,"h":30195,"l":30173,"c":30195,"v":52.754}
{"ts":1652998020000,"o":30195,"h":30195,"l":30173,"c":30173.5,"v":24.759}
{"ts":1652998080000,"o":30173.5,"h":30173.5,"l":30165,"c":30165,"v":22.188}
{"ts":1652998140000,"o":30165,"h":30199,"l":30165,"c":30190,"v":31.587}
{"ts":1652998200000,"o":30190,"h":30193.5,"l":30179.5,"c":30184.5,"v":8.436}
{"ts":1652998260000,"o":30184.5,"h":30189.5,"l":30180,"c":30184,"v":18.037}
{"ts":1652998320000,"o":30184,"h":30185,"l":30183.5,"c":30183.5,"v":11.004}
{"ts":1652998380000,"o":30183.5,"h":30184,"l":30183.5,"c":30184,"v":15.477}
{"ts":1652998440000,"o":30184,"h":30211.5,"l":30183.5,"c":30210.5,"v":26.333}
{"ts":1652998500000,"o":30210.5,"h":30210.5,"l":30195.5,"c":30195.5,"v":17.566}
{"ts":1652998560000,"o":30195.5,"h":30196,"l":30189,"c":30189,"v":12.035}
{"ts":1652998620000,"o":30189,"h":30189.5,"l":30165,"c":30174,"v":51.039}
{"ts":1652998680000,"o":30174,"h":30174,"l":30136.5,"c":30161,"v":103.687}
{"ts":1652998740000,"o":30161,"h":30174,"l":30161,"c":30173.5,"v":24.528}
{"ts":1652998800000,"o":30173.5,"h":30173.5,"l":30163,"c":30163,"v":3.054}
{"ts":1652998860000,"o":30163,"h":30163.5,"l":30159,"c":30159,"v":10.293}
{"ts":1652998920000,"o":30159,"h":30159,"l":30139,"c":30139,"v":23.331}
{"ts":1652998980000,"o":30139,"h":30139.5,"l":30111,"c":30125.5,"v":43.378}
{"ts":1652999040000,"o":30125.5,"h":30144,"l":30125,"c":30144,"v":17.616}
{"ts":1652999100000,"o":30144,"h":30145,"l":30121,"c":30121,"v":14.002}
{"ts":1652999160000,"o":30121,"h":30142.5,"l":30121,"c":30142.5,"v":9.79}
{"ts":1652999220000,"o":30142.5,"h":30142.5,"l":30125.5,"c":30125.5,"v":8.264}
{"ts":1652999280000,"o":30125.5,"h":30126,"l":30120.5,"c":30120.5,"v":31.145}
{"ts":1652999340000,"o":30120.5,"h":30135,"l":30120.5,"c":30135,"v":19.713}
{"ts":1652999400000,"o":30135,"h":30135,"l":30134.5,"c":30135,"v":19.595}
{"ts":1652999460000,"o":30135,"h":30135,"l":30117.5,"c":30117.5,"v":16.758}
{"ts":1652999520000,"o":30117.5,"h":30118,"l":30110,"c":30114.5,"v":23.037}
{"ts":1652999580000,"o":30114.5,"h":30118,"l":30114.5,"c":30117.5,"v":7.602}
{"ts":1652999640000,"o":30117.5,"h":30155,"l":30117.5,"c":30155,"v":22.788}
{"ts":1652999700000,"o":30155,"h":30185,"l":30155,"c":30173,"v":75.308}
{"ts":1652999760000,"o":30173,"h":30173.5,"l":30155,"c":30155,"v":40.777}
{"ts":1652999820000,"o":30155,"h":30155.5,"l":30151,"c":30151,"v":11.994}
{"ts":1652999880000,"o":30151,"h":30151.5,"l":30139,"c":30139,"v":23.007}
{"ts":1652999940000,"o":30139,"h":30139,"l":30122.5,"c":30123,"v":22.525}
{"ts":1653000000000,"o":30123,"h":30123,"l":30121,"c":30121,"v":11.989}
{"ts":1653000060000,"o":30121,"h":30140,"l":30121,"c":30138,"v":38.235}
{"ts":1653000120000,"o":30138,"h":30138.5,"l":30133,"c":30133,"v":5.484}
{"ts":1653000180000,"o":30133,"h":30135,"l":30133,"c":30135,"v":9.645}
{"ts":1653000240000,"o":30135,"h":30135,"l":30134.5,"c":30135,"v":9.444}
{"ts":1653000300000,"o":30135,"h":30135,"l":30113,"c":30121,"v":45.699}
{"ts":1653000360000,"o":30121,"h":30124,"l":30121,"c":30124,"v":6.313}
{"ts":1653000420000,"o":30124,"h":30130,"l":30123.5,"c":30129.5,"v":8.539}
{"ts":1653000480000,"o":30129.5,"h":30130,"l":30128.5,"c":30129,"v":6.35}
{"ts":1653000540000,"o":30129,"h":30129,"l":30128.5,"c":30128.5,"v":8.499}
{"ts":1653000600000,"o":30128.5,"h":30129,"l":30128.5,"c":30128.5,"v":9.312}
{"ts":1653000660000,"o":30128.5,"h":30142,"l":30123.5,"c":30133.5,"v":88.205}
{"ts":1653000720000,"o":30133.5,"h":30163,"l":30133.5,"c":30162.5,"v":39.718}
{"ts":1653000780000,"o":30162.5,"h":30163,"l":30145.5,"c":30146,"v":10.128}
{"ts":1653000840000,"o":30146,"h":30180,"l":30145.5,"c":30180,"v":30.573}
{"ts":1653000900000,"o":30180,"h":30253,"l":30179.5,"c":30245,"v":147.758}
{"ts":1653000960000,"o":30245,"h":30245,"l":30209.5,"c":30210,"v":45.35}
{"ts":1653001020000,"o":30210,"h":30210,"l":30198,"c":30198.5,"v":23.081}
{"ts":1653001080000,"o":30198.5,"h":30198.5,"l":30182.5,"c":30197.5,"v":81.613}
{"ts":1653001140000,"o":30197.5,"h":30197.5,"l":30168.5,"c":30173.5,"v":31.808}
{"ts":1653001200000,"o":30173.5,"h":30282,"l":30173.5,"c":30260.5,"v":211.867}
{"ts":1653001260000,"o":30260.5,"h":30270,"l":30231.5,"c":30245,"v":61.37}
{"ts":1653001320000,"o":30245,"h":30274.5,"l":30236.5,"c":30236.5,"v":81.787}
{"ts":1653001380000,"o":30236.5,"h":30245,"l":30222,"c":30222.5,"v":27.171}
{"ts":1653001440000,"o":30222.5,"h":30244,"l":30209,"c":30240.5,"v":48.064}
{"ts":1653001500000,"o":30240.5,"h":30240.5,"l":30220,"c":30220.5,"v":19.913}
{"ts":1653001560000,"o":30220.5,"h":30220.5,"l":30220,"c":30220.5,"v":6.66}
{"ts":1653001620000,"o":30220.5,"h":30233,"l":30220,"c":30232.5,"v":27.779}
{"ts":1653001680000,"o":30232.5,"h":30233,"l":30215.5,"c":30216,"v":15.994}
{"ts":1653001740000,"o":30216,"h":30216,"l":30157.5,"c":30157.5,"v":53.805}
{"ts":1653001800000,"o":30157.5,"h":30213,"l":30157.5,"c":30213,"v":52.547}
{"ts":1653001860000,"o":30213,"h":30226.5,"l":30213,"c":30214,"v":31.17}
{"ts":1653001920000,"o":30214,"h":30214,"l":30187,"c":30187,"v":18.492}
{"ts":1653001980000,"o":30187,"h":30193,"l":30187,"c":30187.5,"v":12.514}
{"ts":1653002040000,"o":30187.5,"h":30187.5,"l":30175.5,"c":30175.5,"v":8.428}
{"ts":1653002100000,"o":30175.5,"h":30175.5,"l":30156,"c":30156.5,"v":31.627}
{"ts":1653002160000,"o":30156.5,"h":30156.5,"l":30152.5,"c":30152.5,"v":20.025}
{"ts":1653002220000,"o":30152.5,"h":30159,"l":30152.5,"c":30155,"v":11.045}
{"ts":1653002280000,"o":30155,"h":30183.5,"l":30154.5,"c":30183.5,"v":50.803}
{"ts":1653002340000,"o":30183.5,"h":30243.5,"l":30183,"c":30243.5,"v":36.097}
{"ts":1653002400000,"o":30243.5,"h":30243.5,"l":30219.5,"c":30220,"v":60.873}
{"ts":1653002460000,"o":30220,"h":30230,"l":30209.5,"c":30209.5,"v":18.941}
{"ts":1653002520000,"o":30209.5,"h":30220,"l":30209.5,"c":30219.5,"v":8.017}
{"ts":1653002580000,"o":30219.5,"h":30220,"l":30186.5,"c":30186.5,"v":21.129}
{"ts":1653002640000,"o":30186.5,"h":30219.5,"l":30186.5,"c":30217.5,"v":19.491}
{"ts":1653002700000,"o":30217.5,"h":30217.5,"l":30195.5,"c":30195.5,"v":19.733}
{"ts":1653002760000,"o":30195.5,"h":30196,"l":30188.5,"c":30189,"v":6.992}
{"ts":1653002820000,"o":30189,"h":30218.5,"l":30169,"c":30218.5,"v":29.285}
{"ts":1653002880000,"o":30218.5,"h":30238.5,"l":30214.5,"c":30232.5,"v":61.656}
{"ts":1653002940000,"o":30232.5,"h":30240,"l":30232.5,"c":30233,"v":16.569}
{"ts":1653003000000,"o":30233,"h":30267,"l":30217,"c":30262.5,"v":42.865}
{"ts":1653003060000,"o":30262.5,"h":30267.5,"l":30253,"c":30253.5,"v":34.035}
{"ts":1653003120000,"o":30253.5,"h":30275,"l":30237.5,"c":30268.5,"v":32.213}
{"ts":1653003180000,"o":30268.5,"h":30295,"l":30268,"c":30295,"v":40.31}
{"ts":1653003240000,"o":30295,"h":30317.5,"l":30287.5,"c":30315.5,"v":120.496}
{"ts":1653003300000,"o":30315.5,"h":30322,"l":30295.5,"c":30295.5,"v":47.051}
{"ts":1653003360000,"o":30295.5,"h":30309,"l":30295.5,"c":30309,"v":17.868}
{"ts":1653003420000,"o":30309,"h":30314.5,"l":30308.5,"c":30309,"v":44.803}
{"ts":1653003480000,"o":30309,"h":30315,"l":30296.5,"c":30299.5,"v":42.961}
{"ts":1653003540000,"o":30299.5,"h":30303,"l":30299.5,"c":30303,"v":12.064}
{"ts":1653003600000,"o":30303,"h":30303,"l":30267,"c":30267.5,"v":35.619}
{"ts":1653003660000,"o":30267.5,"h":30284,"l":30267,"c":30267.5,"v":28.968}
{"ts":1653003720000,"o":30267.5,"h":30306,"l":30267,"c":30305.5,"v":55.926}
{"ts":1653003780000,"o":30305.5,"h":30306,"l":30305.5,"c":30305.5,"v":15.776}
{"ts":1653003840000,"o":30305.5,"h":30332,"l":30300.5,"c":30332,"v":54.558}
{"ts":1653003900000,"o":30332,"h":30362.5,"l":30321.5,"c":30355.5,"v":129.466}
{"ts":1653003960000,"o":30355.5,"h":30367,"l":30350,"c":30358,"v":44.688}
{"ts":1653004020000,"o":30358,"h":30358.5,"l":30314.5,"c":30348.5,"v":66.108}
{"ts":1653004080000,"o":30348.5,"h":30420,"l":30348,"c":30420,"v":206.715}
{"ts":1653004140000,"o":30420,"h":30420,"l":30375.5,"c":30402.5,"v":100.11}
{"ts":1653004200000,"o":30402.5,"h":30409.5,"l":30398.5,"c":30407.5,"v":59.001}
{"ts":1653004260000,"o":30407.5,"h":30407.5,"l":30363,"c":30399,"v":120.632}
{"ts":1653004320000,"o":30399,"h":30400.5,"l":30394,"c":30394,"v":28.134}
{"ts":1653004380000,"o":30394,"h":30394.5,"l":30370.5,"c":30370.5,"v":17.561}
{"ts":1653004440000,"o":30370.5,"h":30372,"l":30359.5,"c":30359.5,"v":26.886}
{"ts":1653004500000,"o":30359.5,"h":30359.5,"l":30330.5,"c":30335,"v":74.888}
{"ts":1653004560000,"o":30335,"h":30335.5,"l":30318.5,"c":30318.5,"v":37.982}
{"ts":1653004620000,"o":30318.5,"h":30325.5,"l":30313.5,"c":30325.5,"v":36.705}
{"ts":1653004680000,"o":30325.5,"h":30325.5,"l":30307.5,"c":30307.5,"v":39.196}
{"ts":1653004740000,"o":30307.5,"h":30312.5,"l":30307.5,"c":30310,"v":26.452}
{"ts":1653004800000,"o":30310,"h":30319.5,"l":30294,"c":30308,"v":69.042}
{"ts":1653004860000,"o":30308,"h":30308,"l":30264.5,"c":30264.5,"v":82.633}
{"ts":1653004920000,"o":30264.5,"h":30297.5,"l":30255,"c":30291.5,"v":124.765}
{"ts":1653004980000,"o":30291.5,"h":30324.5,"l":30280.5,"c":30280.5,"v":72.373}
{"ts":1653005040000,"o":30280.5,"h":30304.5,"l":30273,"c":30302.5,"v":31.28}
{"ts":1653005100000,"o":30302.5,"h":30309.5,"l":30267,"c":30284,"v":23.471}
{"ts":1653005160000,"o":30284,"h":30317,"l":30283.5,"c":30317,"v":20.443}
{"ts":1653005220000,"o":30317,"h":30350,"l":30317,"c":30319,"v":75.815}
{"ts":1653005280000,"o":30319,"h":30349.5,"l":30319,"c":30349.5,"v":45.982}
{"ts":1653005340000,"o":30349.5,"h":30349.5,"l":30320,"c":30320,"v":37.794}
{"ts":1653005400000,"o":30320,"h":30326.5,"l":30313.5,"c":30321,"v":13.599}
{"ts":1653005460000,"o":30321,"h":30321,"l":30305,"c":30305.5,"v":32.308}
{"ts":1653005520000,"o":30305.5,"h":30310,"l":30252,"c":30253.5,"v":71.792}
{"ts":1653005580000,"o":30253.5,"h":30254,"l":30231.5,"c":30232,"v":66.038}
{"ts":1653005640000,"o":30232,"h":30256,"l":30232,"c":30255.5,"v":39.884}
{"ts":1653005700000,"o":30255.5,"h":30270.5,"l":30240.5,"c":30270.5,"v":19.453}
{"ts":1653005760000,"o":30270.5,"h":30270.5,"l":30253.5,"c":30253.5,"v":21.549}
{"ts":1653005820000,"o":30253.5,"h":30260,"l":30253.5,"c":30260,"v":8.613}
{"ts":1653005880000,"o":30260,"h":30260,"l":30250,"c":30250.5,"v":26.97}
{"ts":1653005940000,"o":30250.5,"h":30257.5,"l":30232,"c":30232.5,"v":38.292}
{"ts":1653006000000,"o":30232.5,"h":30232.5,"l":30182.5,"c":30200,"v":128.726}
{"ts":1653006060000,"o":30200,"h":30211.5,"l":30160,"c":30175.5,"v":179.17}
{"ts":1653006120000,"o":30175.5,"h":30180,"l":30160,"c":30175.5,"v":97.137}
{"ts":1653006180000,"o":30175.5,"h":30185,"l":30172,"c":30184.5,"v":36.718}
{"ts":1653006240000,"o":30184.5,"h":30186,"l":30172.5,"c":30181.5,"v":31.952}
{"ts":1653006300000,"o":30181.5,"h":30181.5,"l":30172,"c":30177.5,"v":13.428}
{"ts":1653006360000,"o":30177.5,"h":30177.5,"l":30175,"c":30175,"v":10.95}
{"ts":1653006420000,"o":30175,"h":30175.5,"l":30158,"c":30158.5,"v":56.861}
{"ts":1653006480000,"o":30158.5,"h":30165,"l":30138.5,"c":30165,"v":97.836}
{"ts":1653006540000,"o":30165,"h":30165,"l":30141,"c":30141,"v":39.516}
{"ts":1653006600000,"o":30141,"h":30168,"l":30131,"c":30167.5,"v":48.375}
{"ts":1653006660000,"o":30167.5,"h":30217.5,"l":30167.5,"c":30213,"v":92.012}
{"ts":1653006720000,"o":30213,"h":30213,"l":30190,"c":30190,"v":36.771}
{"ts":1653006780000,"o":30190,"h":30190.5,"l":30173,"c":30188,"v":26.006}
{"ts":1653006840000,"o":30188,"h":30202.5,"l":30187.5,"c":30202.5,"v":89.335}
{"ts":1653006900000,"o":30202.5,"h":30202.5,"l":30193,"c":30193,"v":25.748}
{"ts":1653006960000,"o":30193,"h":30217.5,"l":30193,"c":30217.5,"v":73.707}
{"ts":1653007020000,"o":30217.5,"h":30229,"l":30217,"c":30218,"v":56.564}
{"ts":1653007080000,"o":30218,"h":30221,"l":30201.5,"c":30221,"v":34.501}
{"ts":1653007140000,"o":30221,"h":30277,"l":30220.5,"c":30250.5,"v":94.661}
{"ts":1653007200000,"o":30250.5,"h":30250.5,"l":30237.5,"c":30238,"v":15.442}
{"ts":1653007260000,"o":30238,"h":30306,"l":30237.5,"c":30305.5,"v":105.097}
{"ts":1653007320000,"o":30305.5,"h":30306,"l":30281,"c":30281,"v":32.062}
{"ts":1653007380000,"o":30281,"h":30281.5,"l":30253,"c":30253,"v":44.519}
{"ts":1653007440000,"o":30253,"h":30293,"l":30253,"c":30292.5,"v":27.863}
{"ts":1653007500000,"o":30292.5,"h":30295.5,"l":30289,"c":30295.5,"v":23.976}
{"ts":1653007560000,"o":30295.5,"h":30295.5,"l":30276,"c":30276.5,"v":38.887}
{"ts":1653007620000,"o":30276.5,"h":30276.5,"l":30266,"c":30276,"v":10.156}
{"ts":1653007680000,"o":30276,"h":30286.5,"l":30276,"c":30286,"v":11.695}
{"ts":1653007740000,"o":30286,"h":30286.5,"l":30277,"c":30277.5,"v":7.74}
{"ts":1653007800000,"o":30277.5,"h":30277.5,"l":30270,"c":30270,"v":10.526}
{"ts":1653007860000,"o":30270,"h":30270,"l":30240,"c":30240,"v":27.416}
{"ts":1653007920000,"o":30240,"h":30262.5,"l":30240,"c":30262,"v":25.464}
{"ts":1653007980000,"o":30262,"h":30273.5,"l":30245.5,"c":30272.5,"v":48.688}
{"ts":1653008040000,"o":30272.5,"h":30280,"l":30272.5,"c":30275.5,"v":26.9}
{"ts":1653008100000,"o":30275.5,"h":30275.5,"l":30274,"c":30274.5,"v":8.445}
{"ts":1653008160000,"o":30274.5,"h":30274.5,"l":30213,"c":30227,"v":243.243}
{"ts":1653008220000,"o":30227,"h":30234,"l":30219.5,"c":30233.5,"v":34.969}
{"ts":1653008280000,"o":30233.5,"h":30248,"l":30233.5,"c":30247.5,"v":10.177}
{"ts":1653008340000,"o":30247.5,"h":30248,"l":30247.5,"c":30248,"v":16.683}
{"ts":1653008400000,"o":30248,"h":30248,"l":30223.5,"c":30224,"v":37.061}
{"ts":1653008460000,"o":30224,"h":30227,"l":30213,"c":30223,"v":34.376}
{"ts":1653008520000,"o":30223,"h":30237.5,"l":30202.5,"c":30202.5,"v":23.333}
{"ts":1653008580000,"o":30202.5,"h":30203,"l":30175,"c":30175,"v":94.511}
{"ts":1653008640000,"o":30175,"h":30175.5,"l":30161,"c":30165,"v":36.246}
{"ts":1653008700000,"o":30165,"h":30165,"l":30123,"c":30125.5,"v":189.336}
{"ts":1653008760000,"o":30125.5,"h":30160,"l":30125.5,"c":30156.5,"v":64.997}
{"ts":1653008820000,"o":30156.5,"h":30189.5,"l":30156,"c":30165.5,"v":52.105}
{"ts":1653008880000,"o":30165.5,"h":30180,"l":30162.5,"c":30180,"v":26.072}
{"ts":1653008940000,"o":30180,"h":30180,"l":30163.5,"c":30169.5,"v":43.128}
{"ts":1653009000000,"o":30169.5,"h":30211.5,"l":30169.5,"c":30188.5,"v":28.603}
{"ts":1653009060000,"o":30188.5,"h":30212.5,"l":30188,"c":30206.5,"v":28.658}
{"ts":1653009120000,"o":30206.5,"h":30210.5,"l":30185.5,"c":30185.5,"v":56.487}
{"ts":1653009180000,"o":30185.5,"h":30221,"l":30178.5,"c":30214.5,"v":27.33}
{"ts":1653009240000,"o":30214.5,"h":30218,"l":30194.5,"c":30195,"v":14.459}
{"ts":1653009300000,"o":30195,"h":30210,"l":30194.5,"c":30210,"v":7.569}
{"ts":1653009360000,"o":30210,"h":30221,"l":30191,"c":30191,"v":29.317}
{"ts":1653009420000,"o":30191,"h":30205,"l":30176,"c":30205,"v":34.975}
{"ts":1653009480000,"o":30205,"h":30205,"l":30162.5,"c":30164,"v":99.943}
{"ts":1653009540000,"o":30164,"h":30204.5,"l":30163.5,"c":30204,"v":32.879}
{"ts":1653009600000,"o":30204,"h":30229,"l":30204,"c":30220,"v":23.243}
{"ts":1653009660000,"o":30220,"h":30225,"l":30205,"c":30205,"v":27.425}
{"ts":1653009720000,"o":30205,"h":30284,"l":30205,"c":30284,"v":117.818}
{"ts":1653009780000,"o":30284,"h":30327,"l":30277,"c":30310.5,"v":111.586}
{"ts":1653009840000,"o":30310.5,"h":30341,"l":30302.5,"c":30336.5,"v":99.476}
{"ts":1653009900000,"o":30336.5,"h":30356,"l":30326,"c":30339.5,"v":125.587}
{"ts":1653009960000,"o":30339.5,"h":30340,"l":30310,"c":30318,"v":24.975}
{"ts":1653010020000,"o":30318,"h":30325.5,"l":30297,"c":30320,"v":46.118}
{"ts":1653010080000,"o":30320,"h":30357,"l":30319.5,"c":30356.5,"v":92.79}
{"ts":1653010140000,"o":30356.5,"h":30360,"l":30323.5,"c":30352,"v":48.346}
{"ts":1653010200000,"o":30352,"h":30360,"l":30345.5,"c":30355,"v":47.463}
{"ts":1653010260000,"o":30355,"h":30398,"l":30355,"c":30397.5,"v":91.618}
{"ts":1653010320000,"o":30397.5,"h":30425,"l":30397.5,"c":30422,"v":188.184}
{"ts":1653010380000,"o":30422,"h":30481,"l":30421.5,"c":30449.5,"v":285.962}
{"ts":1653010440000,"o":30449.5,"h":30449.5,"l":30403.5,"c":30403.5,"v":149.582}
{"ts":1653010500000,"o":30403.5,"h":30405.5,"l":30382,"c":30382.5,"v":64.149}
{"ts":1653010560000,"o":30382.5,"h":30433,"l":30377.5,"c":30420,"v":82.857}
{"ts":1653010620000,"o":30420,"h":30467.5,"l":30397,"c":30466.5,"v":108.896}
{"ts":1653010680000,"o":30466.5,"h":30729.5,"l":30454,"c":30585.5,"v":1458.859}
{"ts":1653010740000,"o":30585.5,"h":30740,"l":30567.5,"c":30700.5,"v":882.485}
{"ts":1653010800000,"o":30700.5,"h":30701.5,"l":30648.5,"c":30689.5,"v":211.474}
{"ts":1653010860000,"o":30689.5,"h":30767,"l":30689.5,"c":30730.5,"v":478.087}
{"ts":1653010920000,"o":30730.5,"h":30730.5,"l":30650,"c":30650,"v":163.539}
{"ts":1653010980000,"o":30650,"h":30658.5,"l":30641,"c":30658.5,"v":129.2}
{"ts":1653011040000,"o":30658.5,"h":30673,"l":30639,"c":30639,"v":110.852}
{"ts":1653011100000,"o":30639,"h":30665,"l":30638,"c":30638,"v":107}
{"ts":1653011160000,"o":30638,"h":30638.5,"l":30574,"c":30574.5,"v":127.024}
{"ts":1653011220000,"o":30574.5,"h":30580.5,"l":30552.5,"c":30569.5,"v":75.737}
{"ts":1653011280000,"o":30569.5,"h":30569.5,"l":30525.5,"c":30525.5,"v":111.633}
{"ts":1653011340000,"o":30525.5,"h":30526,"l":30480,"c":30482,"v":302.019}
{"ts":1653011400000,"o":30482,"h":30482,"l":30376.5,"c":30399.5,"v":825.268}
{"ts":1653011460000,"o":30399.5,"h":30447.5,"l":30374,"c":30384.5,"v":210.72}
{"ts":1653011520000,"o":30384.5,"h":30425,"l":30384,"c":30407,"v":227.764}
{"ts":1653011580000,"o":30407,"h":30417,"l":30385,"c":30410,"v":103.37}
{"ts":1653011640000,"o":30410,"h":30415,"l":30405,"c":30405,"v":52.823}
{"ts":1653011700000,"o":30405,"h":30410.5,"l":30393,"c":30410.5,"v":80.952}
{"ts":1653011760000,"o":30410.5,"h":30448,"l":30410,"c":30439,"v":181.321}
{"ts":1653011820000,"o":30439,"h":30470.5,"l":30438.5,"c":30463,"v":162.409}
{"ts":1653011880000,"o":30463,"h":30493,"l":30462.5,"c":30488.5,"v":113.409}
{"ts":1653011940000,"o":30488.5,"h":30488.5,"l":30466,"c":30477,"v":39.348}
{"ts":1653012000000,"o":30477,"h":30507.5,"l":30472.5,"c":30500,"v":112.054}
{"ts":1653012060000,"o":30500,"h":30500.5,"l":30431.5,"c":30431.5,"v":188.059}
{"ts":1653012120000,"o":30431.5,"h":30432,"l":30365,"c":30365,"v":241.439}
{"ts":1653012180000,"o":30365,"h":30394.5,"l":30365,"c":30381,"v":48.872}
{"ts":1653012240000,"o":30381,"h":30381,"l":30341,"c":30341,"v":142.056}
{"ts":1653012300000,"o":30341,"h":30343.5,"l":30309.5,"c":30343.5,"v":228.021}
{"ts":1653012360000,"o":30343.5,"h":30343.5,"l":30330,"c":30341.5,"v":76.989}
{"ts":1653012420000,"o":30341.5,"h":30373,"l":30322,"c":30324,"v":87.417}
{"ts":1653012480000,"o":30324,"h":30366,"l":30324,"c":30366,"v":49.733}
{"ts":1653012540000,"o":30366,"h":30367,"l":30327,"c":30336,"v":38.847}
{"ts":1653012600000,"o":30336,"h":30347.5,"l":30322,"c":30322,"v":37.753}
{"ts":1653012660000,"o":30322,"h":30327.5,"l":30322,"c":30327.5,"v":47.513}
{"ts":1653012720000,"o":30327.5,"h":30337,"l":30314.5,"c":30314.5,"v":35.26}
{"ts":1653012780000,"o":30314.5,"h":30314.5,"l":30274,"c":30278.5,"v":160.637}
{"ts":1653012840000,"o":30278.5,"h":30280,"l":30222,"c":30240.5,"v":170.333}
{"ts":1653012900000,"o":30240.5,"h":30296,"l":30240.5,"c":30293,"v":68.621}
{"ts":1653012960000,"o":30293,"h":30295.5,"l":30282,"c":30289,"v":46.088}
{"ts":1653013020000,"o":30289,"h":30289,"l":30269.5,"c":30275,"v":60.614}
{"ts":1653013080000,"o":30275,"h":30299,"l":30275,"c":30299,"v":26.469}
{"ts":1653013140000,"o":30299,"h":30303.5,"l":30285.5,"c":30288,"v":24.51}
{"ts":1653013200000,"o":30288,"h":30288.5,"l":30253.5,"c":30258,"v":80.138}
{"ts":1653013260000,"o":30258,"h":30258,"l":30244,"c":30249.5,"v":50.885}
{"ts":1653013320000,"o":30249.5,"h":30255.5,"l":30249.5,"c":30255,"v":23.396}
{"ts":1653013380000,"o":30255,"h":30255.5,"l":30255,"c":30255,"v":10.68}
{"ts":1653013440000,"o":30255,"h":30255.5,"l":30224,"c":30240,"v":66.602}
{"ts":1653013500000,"o":30240,"h":30246.5,"l":30228.5,"c":30246.5,"v":26.24}
{"ts":1653013560000,"o":30246.5,"h":30289.5,"l":30246.5,"c":30279,"v":124.488}
{"ts":1653013620000,"o":30279,"h":30304.5,"l":30268,"c":30304.5,"v":50.588}
{"ts":1653013680000,"o":30304.5,"h":30307,"l":30295,"c":30295.5,"v":31.321}
{"ts":1653013740000,"o":30295.5,"h":30295.5,"l":30276,"c":30295.5,"v":28.589}
{"ts":1653013800000,"o":30295.5,"h":30305,"l":30294.5,"c":30294.5,"v":22.486}
{"ts":1653013860000,"o":30294.5,"h":30295,"l":30273.5,"c":30273.5,"v":16.924}
{"ts":1653013920000,"o":30273.5,"h":30273.5,"l":30260.5,"c":30267.5,"v":34.955}
{"ts":1653013980000,"o":30267.5,"h":30308,"l":30267.5,"c":30308,"v":51.95}
{"ts":1653014040000,"o":30308,"h":30336,"l":30308,"c":30335,"v":100.779}
{"ts":1653014100000,"o":30335,"h":30358.5,"l":30334.5,"c":30358.5,"v":104.241}
{"ts":1653014160000,"o":30358.5,"h":30358.5,"l":30350,"c":30350.5,"v":101.028}
{"ts":1653014220000,"o":30350.5,"h":30350.5,"l":30335,"c":30337,"v":45.046}
{"ts":1653014280000,"o":30337,"h":30350,"l":30337,"c":30350,"v":17.547}
{"ts":1653014340000,"o":30350,"h":30357,"l":30344,"c":30344.5,"v":19.001}
{"ts":1653014400000,"o":30344.5,"h":30344.5,"l":30289.5,"c":30290,"v":68.139}
{"ts":1653014460000,"o":30290,"h":30360,"l":30289.5,"c":30357.5,"v":107.06}
{"ts":1653014520000,"o":30357.5,"h":30358,"l":30335.5,"c":30340,"v":13.812}
{"ts":1653014580000,"o":30340,"h":30341,"l":30328.5,"c":30334.5,"v":24.335}
{"ts":1653014640000,"o":30334.5,"h":30349.5,"l":30334.5,"c":30349.5,"v":14.38}
{"ts":1653014700000,"o":30349.5,"h":30350,"l":30314,"c":30317.5,"v":24.311}
{"ts":1653014760000,"o":30317.5,"h":30369.5,"l":30312,"c":30369.5,"v":55.29}
{"ts":1653014820000,"o":30369.5,"h":30375.5,"l":30349.5,"c":30369.5,"v":52.175}
{"ts":1653014880000,"o":30369.5,"h":30370,"l":30351,"c":30356,"v":13.144}
{"ts":1653014940000,"o":30356,"h":30356,"l":30343,"c":30343,"v":24.413}
{"ts":1653015000000,"o":30343,"h":30356.5,"l":30343,"c":30356.5,"v":13.222}
{"ts":1653015060000,"o":30356.5,"h":30356.5,"l":30320,"c":30320,"v":30.599}
{"ts":1653015120000,"o":30320,"h":30343.5,"l":30305,"c":30343.5,"v":66.328}
{"ts":1653015180000,"o":30343.5,"h":30348.5,"l":30324.5,"c":30324.5,"v":26.756}
{"ts":1653015240000,"o":30324.5,"h":30332.5,"l":30324.5,"c":30325,"v":12.002}
{"ts":1653015300000,"o":30325,"h":30325.5,"l":30310,"c":30310.5,"v":36.594}
{"ts":1653015360000,"o":30310.5,"h":30310.5,"l":30303,"c":30303,"v":13.507}
{"ts":1653015420000,"o":30303,"h":30306.5,"l":30285.5,"c":30306,"v":38.899}
{"ts":1653015480000,"o":30306,"h":30332.5,"l":30306,"c":30332,"v":26.486}
{"ts":1653015540000,"o":30332,"h":30345,"l":30317.5,"c":30317.5,"v":33.602}
{"ts":1653015600000,"o":30317.5,"h":30318,"l":30308.5,"c":30314,"v":41.356}
{"ts":1653015660000,"o":30314,"h":30335,"l":30314,"c":30327,"v":57.451}
{"ts":1653015720000,"o":30327,"h":30327,"l":30293,"c":30299,"v":51.426}
{"ts":1653015780000,"o":30299,"h":30299,"l":30268,"c":30268,"v":34.706}
{"ts":1653015840000,"o":30268,"h":30284,"l":30268,"c":30270,"v":41.505}
{"ts":1653015900000,"o":30270,"h":30270.5,"l":30237,"c":30241,"v":128.693}
{"ts":1653015960000,"o":30241,"h":30261.5,"l":30240.5,"c":30245,"v":25.998}
{"ts":1653016020000,"o":30245,"h":30256,"l":30226,"c":30256,"v":75.048}
{"ts":1653016080000,"o":30256,"h":30285,"l":30252,"c":30285,"v":44.546}
{"ts":1653016140000,"o":30285,"h":30285,"l":30272.5,"c":30275,"v":9.286}
{"ts":1653016200000,"o":30275,"h":30302,"l":30275,"c":30294,"v":34.714}
{"ts":1653016260000,"o":30294,"h":30298,"l":30270,"c":30270,"v":20.279}
{"ts":1653016320000,"o":30270,"h":30270,"l":30207.5,"c":30210,"v":206.406}
{"ts":1653016380000,"o":30210,"h":30225,"l":30207.5,"c":30208.5,"v":37.396}
{"ts":1653016440000,"o":30208.5,"h":30224,"l":30187.5,"c":30224,"v":132.415}
{"ts":1653016500000,"o":30224,"h":30224,"l":30208.5,"c":30210.5,"v":122.61}
{"ts":1653016560000,"o":30210.5,"h":30211,"l":30179,"c":30179,"v":89.812}
{"ts":1653016620000,"o":30179,"h":30179.5,"l":30172,"c":30172.5,"v":83.693}
{"ts":1653016680000,"o":30172.5,"h":30178,"l":30172,"c":30178,"v":22.358}
{"ts":1653016740000,"o":30178,"h":30178,"l":30172,"c":30172,"v":12.186}
{"ts":1653016800000,"o":30172,"h":30183,"l":30172,"c":30182.5,"v":139.847}
{"ts":1653016860000,"o":30182.5,"h":30184.5,"l":30180,"c":30184.5,"v":56.784}
{"ts":1653016920000,"o":30184.5,"h":30184.5,"l":30170,"c":30170,"v":43.001}
{"ts":1653016980000,"o":30170,"h":30208.5,"l":30170,"c":30177,"v":75.904}
{"ts":1653017040000,"o":30177,"h":30196,"l":30170.5,"c":30195.5,"v":32.3}
{"ts":1653017100000,"o":30195.5,"h":30212,"l":30195.5,"c":30204.5,"v":24.865}
{"ts":1653017160000,"o":30204.5,"h":30226,"l":30204,"c":30225.5,"v":80.111}
{"ts":1653017220000,"o":30225.5,"h":30226,"l":30211,"c":30217.5,"v":47.038}
{"ts":1653017280000,"o":30217.5,"h":30242,"l":30206,"c":30242,"v":33.712}
{"ts":1653017340000,"o":30242,"h":30247,"l":30229,"c":30229.5,"v":25.44}
{"ts":1653017400000,"o":30229.5,"h":30229.5,"l":30223.5,"c":30224,"v":8.932}
{"ts":1653017460000,"o":30224,"h":30224,"l":30191.5,"c":30191.5,"v":24.901}
{"ts":1653017520000,"o":30191.5,"h":30206,"l":30179,"c":30206,"v":44.271}
{"ts":1653017580000,"o":30206,"h":30206,"l":30194.5,"c":30196.5,"v":10.348}
{"ts":1653017640000,"o":30196.5,"h":30197,"l":30187,"c":30187,"v":9.124}
{"ts":1653017700000,"o":30187,"h":30195,"l":30179.5,"c":30195,"v":24.136}
{"ts":1653017760000,"o":30195,"h":30199,"l":30190,"c":30199,"v":12.096}
{"ts":1653017820000,"o":30199,"h":30227.5,"l":30198.5,"c":30206.5,"v":88.959}
{"ts":1653017880000,"o":30206.5,"h":30207,"l":30195,"c":30207,"v":51.111}
{"ts":1653017940000,"o":30207,"h":30208.5,"l":30195,"c":30195.5,"v":29.9}
{"ts":1653018000000,"o":30195.5,"h":30199,"l":30190.5,"c":30190.5,"v":23.333}
{"ts":1653018060000,"o":30190.5,"h":30200,"l":30190.5,"c":30193,"v":22.326}
{"ts":1653018120000,"o":30193,"h":30193.5,"l":30187,"c":30187.5,"v":28.083}
{"ts":1653018180000,"o":30187.5,"h":30200,"l":30187,"c":30190,"v":13.1}
{"ts":1653018240000,"o":30190,"h":30192,"l":30185,"c":30187,"v":5.855}
{"ts":1653018300000,"o":30187,"h":30200.5,"l":30187,"c":30200.5,"v":27.127}
{"ts":1653018360000,"o":30200.5,"h":30204,"l":30191.5,"c":30191.5,"v":24.894}
{"ts":1653018420000,"o":30191.5,"h":30192,"l":30191.5,"c":30192,"v":6.046}
{"ts":1653018480000,"o":30192,"h":30205,"l":30182,"c":30205,"v":23.133}
{"ts":1653018540000,"o":30205,"h":30218,"l":30204.5,"c":30218,"v":18.954}
{"ts":1653018600000,"o":30218,"h":30218,"l":30210,"c":30210,"v":28.868}
{"ts":1653018660000,"o":30210,"h":30210.5,"l":30203.5,"c":30203.5,"v":7.822}
{"ts":1653018720000,"o":30203.5,"h":30219.5,"l":30180.5,"c":30198,"v":32.249}
{"ts":1653018780000,"o":30198,"h":30214,"l":30197.5,"c":30201.5,"v":8.525}
{"ts":1653018840000,"o":30201.5,"h":30201.5,"l":30191,"c":30191,"v":22.775}
{"ts":1653018900000,"o":30191,"h":30194.5,"l":30150,"c":30169,"v":205.311}
{"ts":1653018960000,"o":30169,"h":30169.5,"l":30113,"c":30159.5,"v":267.18}
{"ts":1653019020000,"o":30159.5,"h":30176,"l":30159.5,"c":30176,"v":112.081}
{"ts":1653019080000,"o":30176,"h":30179.5,"l":30175.5,"c":30179.5,"v":19.078}
{"ts":1653019140000,"o":30179.5,"h":30186,"l":30169.5,"c":30170,"v":34.66}
{"ts":1653019200000,"o":30170,"h":30170,"l":30163.5,"c":30169.5,"v":27.997}
{"ts":1653019260000,"o":30169.5,"h":30170,"l":30143,"c":30143,"v":37.021}
{"ts":1653019320000,"o":30143,"h":30161,"l":30143,"c":30161,"v":46.228}
{"ts":1653019380000,"o":30161,"h":30196.5,"l":30160.5,"c":30184,"v":134.651}
{"ts":1653019440000,"o":30184,"h":30206,"l":30179,"c":30205,"v":33.867}
{"ts":1653019500000,"o":30205,"h":30218.5,"l":30205,"c":30209.5,"v":80.812}
{"ts":1653019560000,"o":30209.5,"h":30225.5,"l":30206,"c":30225.5,"v":100.276}
{"ts":1653019620000,"o":30225.5,"h":30225.5,"l":30203,"c":30203,"v":29.702}
{"ts":1653019680000,"o":30203,"h":30205,"l":30203,"c":30204.5,"v":8.827}
{"ts":1653019740000,"o":30204.5,"h":30205,"l":30190.5,"c":30200,"v":17.258}
{"ts":1653019800000,"o":30200,"h":30208.5,"l":30200,"c":30208,"v":12.777}
{"ts":1653019860000,"o":30208,"h":30216,"l":30208,"c":30215.5,"v":83.23}
{"ts":1653019920000,"o":30215.5,"h":30215.5,"l":30206,"c":30206,"v":35.06}
{"ts":1653019980000,"o":30206,"h":30206.5,"l":30205,"c":30205,"v":9.704}
{"ts":1653020040000,"o":30205,"h":30210,"l":30205,"c":30210,"v":14.591}
{"ts":1653020100000,"o":30210,"h":30210,"l":30209.5,"c":30209.5,"v":25.26}
{"ts":1653020160000,"o":30209.5,"h":30215,"l":30209.5,"c":30214.5,"v":18.703}
{"ts":1653020220000,"o":30214.5,"h":30228,"l":30214.5,"c":30228,"v":16.111}
{"ts":1653020280000,"o":30228,"h":30228,"l":30185.5,"c":30186,"v":38.941}
{"ts":1653020340000,"o":30186,"h":30186,"l":30150,"c":30150,"v":42.607}
{"ts":1653020400000,"o":30150,"h":30163.5,"l":30150,"c":30163.5,"v":56.89}
{"ts":1653020460000,"o":30163.5,"h":30175,"l":30160,"c":30160,"v":60.961}
{"ts":1653020520000,"o":30160,"h":30160.5,"l":30124.5,"c":30124.5,"v":101.826}
{"ts":1653020580000,"o":30124.5,"h":30138,"l":30103,"c":30103,"v":135.885}
{"ts":1653020640000,"o":30103,"h":30125.5,"l":30103,"c":30106,"v":50.217}
{"ts":1653020700000,"o":30106,"h":30132.5,"l":30106,"c":30126,"v":117.762}
{"ts":1653020760000,"o":30126,"h":30138,"l":30121.5,"c":30137.5,"v":22.427}
{"ts":1653020820000,"o":30137.5,"h":30138,"l":30132.5,"c":30136,"v":57.594}
{"ts":1653020880000,"o":30136,"h":30139,"l":30133.5,"c":30133.5,"v":30.712}
{"ts":1653020940000,"o":30133.5,"h":30139,"l":30122,"c":30139,"v":17.037}
{"ts":1653021000000,"o":30139,"h":30139,"l":30121.5,"c":30135,"v":28.808}
{"ts":1653021060000,"o":30135,"h":30135,"l":30128,"c":30128,"v":18.643}
{"ts":1653021120000,"o":30128,"h":30139,"l":30128,"c":30139,"v":10.365}
{"ts":1653021180000,"o":30139,"h":30155,"l":30138.5,"c":30155,"v":36.438}
{"ts":1653021240000,"o":30155,"h":30159,"l":30154.5,"c":30159,"v":11.889}
{"ts":1653021300000,"o":30159,"h":30179,"l":30158.5,"c":30179,"v":101.222}
{"ts":1653021360000,"o":30179,"h":30179,"l":30173.5,"c":30173.5,"v":20.925}
{"ts":1653021420000,"o":30173.5,"h":30179,"l":30173.5,"c":30179,"v":21.283}
{"ts":1653021480000,"o":30179,"h":30179,"l":30161,"c":30161.5,"v":29.061}
{"ts":1653021540000,"o":30161.5,"h":30161.5,"l":30161,"c":30161,"v":6.317}
{"ts":1653021600000,"o":30161,"h":30161.5,"l":30138.5,"c":30139.5,"v":24.722}
{"ts":1653021660000,"o":30139.5,"h":30141.5,"l":30103,"c":30105,"v":108.035}
{"ts":1653021720000,"o":30105,"h":30118.5,"l":30035.5,"c":30068.5,"v":473.317}
{"ts":1653021780000,"o":30068.5,"h":30081,"l":30065,"c":30065,"v":56.44}
{"ts":1653021840000,"o":30065,"h":30065.5,"l":30045,"c":30055.5,"v":123.996}
{"ts":1653021900000,"o":30055.5,"h":30058.5,"l":30030,"c":30044,"v":67.032}
{"ts":1653021960000,"o":30044,"h":30044.5,"l":30009,"c":30009.5,"v":170.628}
{"ts":1653022020000,"o":30009.5,"h":30045,"l":29983,"c":30038.5,"v":313.602}
{"ts":1653022080000,"o":30038.5,"h":30071.5,"l":30038,"c":30071.5,"v":101.219}
{"ts":1653022140000,"o":30071.5,"h":30096.5,"l":30058,"c":30095,"v":94.784}
{"ts":1653022200000,"o":30095,"h":30095,"l":30073.5,"c":30080.5,"v":39.448}
{"ts":1653022260000,"o":30080.5,"h":30089,"l":30072,"c":30072.5,"v":39.786}
{"ts":1653022320000,"o":30072.5,"h":30105,"l":30071,"c":30100,"v":71.202}
{"ts":1653022380000,"o":30100,"h":30100,"l":30083,"c":30087,"v":63.751}
{"ts":1653022440000,"o":30087,"h":30098,"l":30086,"c":30086,"v":38.28}
{"ts":1653022500000,"o":30086,"h":30092.5,"l":30039.5,"c":30045,"v":60.965}
{"ts":1653022560000,"o":30045,"h":30078.5,"l":30045,"c":30078.5,"v":39.91}
{"ts":1653022620000,"o":30078.5,"h":30078.5,"l":30071.5,"c":30072,"v":10.633}
{"ts":1653022680000,"o":30072,"h":30072,"l":30065,"c":30072,"v":22.274}
{"ts":1653022740000,"o":30072,"h":30084,"l":30071.5,"c":30084,"v":35.477}
{"ts":1653022800000,"o":30084,"h":30084,"l":30060,"c":30067,"v":52.746}
{"ts":1653022860000,"o":30067,"h":30067,"l":30054,"c":30065,"v":27.651}
{"ts":1653022920000,"o":30065,"h":30065.5,"l":30045.5,"c":30046,"v":34.39}
{"ts":1653022980000,"o":30046,"h":30046,"l":30033,"c":30043.5,"v":49.537}
{"ts":1653023040000,"o":30043.5,"h":30049,"l":30028,"c":30028.5,"v":31.218}
{"ts":1653023100000,"o":30028.5,"h":30039,"l":30028,"c":30038.5,"v":14.666}
{"ts":1653023160000,"o":30038.5,"h":30056.5,"l":30038.5,"c":30056,"v":17.192}
{"ts":1653023220000,"o":30056,"h":30066.5,"l":30056,"c":30063,"v":31.592}
{"ts":1653023280000,"o":30063,"h":30071,"l":30056,"c":30070.5,"v":37.069}
{"ts":1653023340000,"o":30070.5,"h":30071,"l":30058.5,"c":30061.5,"v":14.489}
{"ts":1653023400000,"o":30061.5,"h":30066.5,"l":30046,"c":30046,"v":50.939}
{"ts":1653023460000,"o":30046,"h":30073.5,"l":30046,"c":30073,"v":10.867}
{"ts":1653023520000,"o":30073,"h":30079.5,"l":30046,"c":30046,"v":27.055}
{"ts":1653023580000,"o":30046,"h":30055.5,"l":30040.5,"c":30055.5,"v":13.021}
{"ts":1653023640000,"o":30055.5,"h":30058.5,"l":30046.5,"c":30046.5,"v":17.949}
{"ts":1653023700000,"o":30046.5,"h":30050,"l":30046.5,"c":30050,"v":11.567}
{"ts":1653023760000,"o":30050,"h":30050,"l":30045,"c":30045,"v":18.862}
{"ts":1653023820000,"o":30045,"h":30045.5,"l":30045,"c":30045,"v":12.5}
{"ts":1653023880000,"o":30045,"h":30045.5,"l":30027.5,"c":30027.5,"v":38.198}
{"ts":1653023940000,"o":30027.5,"h":30047.5,"l":30020,"c":30047.5,"v":37.303}
{"ts":1653024000000,"o":30047.5,"h":30074,"l":30047,"c":30073.5,"v":25.416}
{"ts":1653024060000,"o":30073.5,"h":30074.5,"l":30073.5,"c":30074.5,"v":62.034}
{"ts":1653024120000,"o":30074.5,"h":30074.5,"l":30049.5,"c":30069.5,"v":27.232}
{"ts":1653024180000,"o":30069.5,"h":30079,"l":30061.5,"c":30061.5,"v":44.492}
{"ts":1653024240000,"o":30061.5,"h":30065,"l":30061.5,"c":30064.5,"v":16.368}
{"ts":1653024300000,"o":30064.5,"h":30086,"l":30064.5,"c":30081,"v":78.693}
{"ts":1653024360000,"o":30081,"h":30105,"l":30080.5,"c":30105,"v":253.604}
{"ts":1653024420000,"o":30105,"h":30107.5,"l":30086.5,"c":30087,"v":85.946}
{"ts":1653024480000,"o":30087,"h":30112.5,"l":30086.5,"c":30112.5,"v":32.766}
{"ts":1653024540000,"o":30112.5,"h":30114,"l":30088,"c":30090,"v":49.805}
{"ts":1653024600000,"o":30090,"h":30102.5,"l":30087.5,"c":30087.5,"v":79.79}
{"ts":1653024660000,"o":30087.5,"h":30089,"l":30076,"c":30089,"v":35.08}
{"ts":1653024720000,"o":30089,"h":30089,"l":30086.5,"c":30086.5,"v":12.857}
{"ts":1653024780000,"o":30086.5,"h":30087,"l":30070.5,"c":30070.5,"v":25.266}
{"ts":1653024840000,"o":30070.5,"h":30100,"l":30070.5,"c":30093,"v":35.043}
{"ts":1653024900000,"o":30093,"h":30093,"l":30090.5,"c":30091,"v":19.346}
{"ts":1653024960000,"o":30091,"h":30091,"l":30074.5,"c":30075,"v":13.026}
{"ts":1653025020000,"o":30075,"h":30075,"l":30071,"c":30071.5,"v":4.288}
{"ts":1653025080000,"o":30071.5,"h":30071.5,"l":30065,"c":30065,"v":11.379}
{"ts":1653025140000,"o":30065,"h":30090,"l":30065,"c":30090,"v":25.503}
{"ts":1653025200000,"o":30090,"h":30125,"l":30089.5,"c":30120,"v":64.072}
{"ts":1653025260000,"o":30120,"h":30131,"l":30115,"c":30115.5,"v":62.423}
{"ts":1653025320000,"o":30115.5,"h":30118,"l":30109.5,"c":30111.5,"v":30.942}
{"ts":1653025380000,"o":30111.5,"h":30120,"l":30111,"c":30120,"v":19.26}
{"ts":1653025440000,"o":30120,"h":30158,"l":30119.5,"c":30158,"v":128.896}
{"ts":1653025500000,"o":30158,"h":30158,"l":30120,"c":30120.5,"v":108.161}
{"ts":1653025560000,"o":30120.5,"h":30134,"l":30118,"c":30127,"v":76.688}
{"ts":1653025620000,"o":30127,"h":30127,"l":30109,"c":30109,"v":34.155}
{"ts":1653025680000,"o":30109,"h":30109.5,"l":30109,"c":30109,"v":13.76}
{"ts":1653025740000,"o":30109,"h":30109.5,"l":30106,"c":30109.5,"v":9.876}
{"ts":1653025800000,"o":30109.5,"h":30119.5,"l":30109,"c":30119.5,"v":21.573}
{"ts":1653025860000,"o":30119.5,"h":30119.5,"l":30110,"c":30110.5,"v":24.902}
{"ts":1653025920000,"o":30110.5,"h":30134,"l":30110,"c":30134,"v":49.41}
{"ts":1653025980000,"o":30134,"h":30149,"l":30129.5,"c":30149,"v":40.618}
{"ts":1653026040000,"o":30149,"h":30176,"l":30148.5,"c":30162,"v":88.187}
{"ts":1653026100000,"o":30162,"h":30181.5,"l":30159.5,"c":30172,"v":65.814}
{"ts":1653026160000,"o":30172,"h":30185.5,"l":30165.5,"c":30185.5,"v":51.242}
{"ts":1653026220000,"o":30185.5,"h":30185.5,"l":30163.5,"c":30163.5,"v":34.703}
{"ts":1653026280000,"o":30163.5,"h":30170,"l":30162,"c":30162.5,"v":21.456}
{"ts":1653026340000,"o":30162.5,"h":30180.5,"l":30162,"c":30180.5,"v":35.941}
{"ts":1653026400000,"o":30180.5,"h":30180.5,"l":30162,"c":30169.5,"v":23.95}
{"ts":1653026460000,"o":30169.5,"h":30169.5,"l":30160,"c":30160.5,"v":20.273}
{"ts":1653026520000,"o":30160.5,"h":30160.5,"l":30160,"c":30160,"v":15.539}
{"ts":1653026580000,"o":30160,"h":30175,"l":30160,"c":30175,"v":15.088}
{"ts":1653026640000,"o":30175,"h":30180,"l":30167.5,"c":30179.5,"v":11.283}
{"ts":1653026700000,"o":30179.5,"h":30180,"l":30167.5,"c":30167.5,"v":14.21}
{"ts":1653026760000,"o":30167.5,"h":30168,"l":30152,"c":30152,"v":34.715}
{"ts":1653026820000,"o":30152,"h":30155,"l":30138,"c":30138,"v":20.54}
{"ts":1653026880000,"o":30138,"h":30150,"l":30138,"c":30150,"v":24.233}
{"ts":1653026940000,"o":30150,"h":30150,"l":30149.5,"c":30150,"v":14.422}
{"ts":1653027000000,"o":30150,"h":30175,"l":30143,"c":30171.5,"v":44.179}
{"ts":1653027060000,"o":30171.5,"h":30174,"l":30171,"c":30171.5,"v":25.868}
{"ts":1653027120000,"o":30171.5,"h":30172,"l":30150,"c":30150,"v":25.445}
{"ts":1653027180000,"o":30150,"h":30150.5,"l":30126,"c":30138,"v":63.831}
{"ts":1653027240000,"o":30138,"h":30147.5,"l":30137.5,"c":30147.5,"v":9.698}
{"ts":1653027300000,"o":30147.5,"h":30147.5,"l":30112,"c":30113.5,"v":25.279}
{"ts":1653027360000,"o":30113.5,"h":30113.5,"l":30090,"c":30090,"v":79.445}
{"ts":1653027420000,"o":30090,"h":30090.5,"l":30071.5,"c":30075,"v":57.514}
{"ts":1653027480000,"o":30075,"h":30089.5,"l":30063.5,"c":30089,"v":43.641}
{"ts":1653027540000,"o":30089,"h":30096,"l":30089,"c":30096,"v":37.154}
{"ts":1653027600000,"o":30096,"h":30096,"l":30061,"c":30068,"v":42.669}
{"ts":1653027660000,"o":30068,"h":30090.5,"l":30067.5,"c":30077,"v":21.719}
{"ts":1653027720000,"o":30077,"h":30081.5,"l":30072.5,"c":30077,"v":27.473}
{"ts":1653027780000,"o":30077,"h":30077,"l":30071.5,"c":30071.5,"v":10.16}
{"ts":1653027840000,"o":30071.5,"h":30079.5,"l":30054.5,"c":30055,"v":32.853}
{"ts":1653027900000,"o":30055,"h":30055,"l":30021.5,"c":30038.5,"v":154.866}
{"ts":1653027960000,"o":30038.5,"h":30039,"l":29981.5,"c":29987,"v":186.425}
{"ts":1653028020000,"o":29987,"h":30030,"l":29987,"c":30012,"v":143.155}
{"ts":1653028080000,"o":30012,"h":30012,"l":29954,"c":29963,"v":237.042}
{"ts":1653028140000,"o":29963,"h":29987,"l":29955.5,"c":29986.5,"v":114.867}
{"ts":1653028200000,"o":29986.5,"h":29987,"l":29856.5,"c":29891,"v":625.544}
{"ts":1653028260000,"o":29891,"h":29907.5,"l":29850,"c":29886.5,"v":294.919}
{"ts":1653028320000,"o":29886.5,"h":29887.5,"l":29841,"c":29878,"v":314.139}
{"ts":1653028380000,"o":29878,"h":29900,"l":29861.5,"c":29872,"v":145.706}
{"ts":1653028440000,"o":29872,"h":29900,"l":29872,"c":29890.5,"v":101.986}
{"ts":1653028500000,"o":29890.5,"h":29924,"l":29885,"c":29924,"v":145.658}
{"ts":1653028560000,"o":29924,"h":29924.5,"l":29895,"c":29910,"v":167.566}
{"ts":1653028620000,"o":29910,"h":29910,"l":29855,"c":29866,"v":107.954}
{"ts":1653028680000,"o":29866,"h":29897,"l":29840.5,"c":29887.5,"v":313.472}
{"ts":1653028740000,"o":29887.5,"h":29899,"l":29884,"c":29898,"v":46.429}
{"ts":1653028800000,"o":29898,"h":29911.5,"l":29898,"c":29900.5,"v":68.677}
{"ts":1653028860000,"o":29900.5,"h":29920,"l":29900,"c":29914,"v":52.349}
{"ts":1653028920000,"o":29914,"h":29951.5,"l":29913.5,"c":29951.5,"v":77.896}
{"ts":1653028980000,"o":29951.5,"h":29951.5,"l":29941.5,"c":29943,"v":69.444}
{"ts":1653029040000,"o":29943,"h":29943.5,"l":29932.5,"c":29935.5,"v":33.904}
{"ts":1653029100000,"o":29935.5,"h":29935.5,"l":29919,"c":29919,"v":51.008}
{"ts":1653029160000,"o":29919,"h":29919.5,"l":29893,"c":29893,"v":67.693}
{"ts":1653029220000,"o":29893,"h":29899,"l":29881.5,"c":29892.5,"v":41.193}
{"ts":1653029280000,"o":29892.5,"h":29892.5,"l":29866,"c":29871.5,"v":120.567}
{"ts":1653029340000,"o":29871.5,"h":29897,"l":29871.5,"c":29897,"v":37.748}
{"ts":1653029400000,"o":29897,"h":29910.5,"l":29895.5,"c":29910.5,"v":50.749}
{"ts":1653029460000,"o":29910.5,"h":29910.5,"l":29895.5,"c":29895.5,"v":22.881}
{"ts":1653029520000,"o":29895.5,"h":29903,"l":29888,"c":29903,"v":33.475}
{"ts":1653029580000,"o":29903,"h":29922,"l":29889.5,"c":29895.5,"v":79.084}
{"ts":1653029640000,"o":29895.5,"h":29935,"l":29889.5,"c":29934.5,"v":30.974}
{"ts":1653029700000,"o":29934.5,"h":29942,"l":29912,"c":29942,"v":63.288}
{"ts":1653029760000,"o":29942,"h":29981.5,"l":29941,"c":29967,"v":175.282}
{"ts":1653029820000,"o":29967,"h":29967,"l":29950.5,"c":29964,"v":37.102}
{"ts":1653029880000,"o":29964,"h":29980,"l":29963.5,"c":29980,"v":28.525}
{"ts":1653029940000,"o":29980,"h":30005,"l":29979.5,"c":30003.5,"v":146.227}
{"ts":1653030000000,"o":30003.5,"h":30020,"l":29982.5,"c":30012.5,"v":167.193}
{"ts":1653030060000,"o":30012.5,"h":30036,"l":30012,"c":30029.5,"v":63.568}
{"ts":1653030120000,"o":30029.5,"h":30029.5,"l":29982.5,"c":29985,"v":73.558}
{"ts":1653030180000,"o":29985,"h":29985.5,"l":29961.5,"c":29961.5,"v":66.073}
{"ts":1653030240000,"o":29961.5,"h":29981,"l":29955.5,"c":29976,"v":67.839}
{"ts":1653030300000,"o":29976,"h":29990,"l":29975.5,"c":29990,"v":33.735}
{"ts":1653030360000,"o":29990,"h":30025,"l":29989.5,"c":30016.5,"v":66.372}
{"ts":1653030420000,"o":30016.5,"h":30017,"l":29972,"c":29982.5,"v":53.304}
{"ts":1653030480000,"o":29982.5,"h":30072,"l":29982.5,"c":30061,"v":272.481}
{"ts":1653030540000,"o":30061,"h":30061,"l":30034,"c":30034,"v":61.356}
{"ts":1653030600000,"o":30034,"h":30122,"l":30034,"c":30111.5,"v":363.438}
{"ts":1653030660000,"o":30111.5,"h":30112,"l":30094.5,"c":30094.5,"v":65.043}
{"ts":1653030720000,"o":30094.5,"h":30128.5,"l":30094.5,"c":30119,"v":162.004}
{"ts":1653030780000,"o":30119,"h":30126,"l":30109,"c":30125.5,"v":30.656}
{"ts":1653030840000,"o":30125.5,"h":30164.5,"l":30125.5,"c":30143.5,"v":145.587}
{"ts":1653030900000,"o":30143.5,"h":30210.5,"l":30143.5,"c":30175.5,"v":302.102}
{"ts":1653030960000,"o":30175.5,"h":30200,"l":30170,"c":30177,"v":152.285}
{"ts":1653031020000,"o":30177,"h":30177.5,"l":30142.5,"c":30156,"v":90.519}
{"ts":1653031080000,"o":30156,"h":30163.5,"l":30115.5,"c":30125.5,"v":119.799}
{"ts":1653031140000,"o":30125.5,"h":30138.5,"l":30125,"c":30138.5,"v":78.102}
{"ts":1653031200000,"o":30138.5,"h":30146.5,"l":30138,"c":30138.5,"v":23.444}
{"ts":1653031260000,"o":30138.5,"h":30139,"l":30113.5,"c":30133.5,"v":74.655}
{"ts":1653031320000,"o":30133.5,"h":30194,"l":30133.5,"c":30191.5,"v":83.601}
{"ts":1653031380000,"o":30191.5,"h":30191.5,"l":30176,"c":30176,"v":50.706}
{"ts":1653031440000,"o":30176,"h":30176,"l":30166,"c":30175,"v":36.937}
{"ts":1653031500000,"o":30175,"h":30229,"l":30174.5,"c":30177,"v":114.139}
{"ts":1653031560000,"o":30177,"h":30194.5,"l":30161,"c":30194.5,"v":63.41}
{"ts":1653031620000,"o":30194.5,"h":30194.5,"l":30178,"c":30178.5,"v":25.531}
{"ts":1653031680000,"o":30178.5,"h":30178.5,"l":30177.5,"c":30177.5,"v":13.461}
{"ts":1653031740000,"o":30177.5,"h":30178,"l":30163.5,"c":30168,"v":16.53}
{"ts":1653031800000,"o":30168,"h":30193,"l":30164,"c":30164,"v":98.95}
{"ts":1653031860000,"o":30164,"h":30170,"l":30161,"c":30161,"v":37.371}
{"ts":1653031920000,"o":30161,"h":30203.5,"l":30161,"c":30196.5,"v":37.836}
{"ts":1653031980000,"o":30196.5,"h":30249,"l":30190,"c":30249,"v":132.844}
{"ts":1653032040000,"o":30249,"h":30276,"l":30228,"c":30233,"v":266.581}
{"ts":1653032100000,"o":30233,"h":30258,"l":30233,"c":30250,"v":51.906}
{"ts":1653032160000,"o":30250,"h":30281.5,"l":30250,"c":30265,"v":141.642}
{"ts":1653032220000,"o":30265,"h":30306,"l":30251.5,"c":30281.5,"v":241.155}
{"ts":1653032280000,"o":30281.5,"h":30281.5,"l":30250,"c":30260,"v":74.182}
{"ts":1653032340000,"o":30260,"h":30260,"l":30246,"c":30246,"v":76.111}
{"ts":1653032400000,"o":30246,"h":30246.5,"l":30227,"c":30227,"v":57.831}
{"ts":1653032460000,"o":30227,"h":30249,"l":30227,"c":30246.5,"v":59.956}
{"ts":1653032520000,"o":30246.5,"h":30246.5,"l":30233.5,"c":30246,"v":70.16}
{"ts":1653032580000,"o":30246,"h":30267.5,"l":30245.5,"c":30254.5,"v":50.089}
{"ts":1653032640000,"o":30254.5,"h":30255,"l":30244.5,"c":30250,"v":21.627}
{"ts":1653032700000,"o":30250,"h":30250.5,"l":30235.5,"c":30245,"v":39.231}
{"ts":1653032760000,"o":30245,"h":30286.5,"l":30245,"c":30260,"v":190.448}
{"ts":1653032820000,"o":30260,"h":30279.5,"l":30244.5,"c":30279,"v":66.255}
{"ts":1653032880000,"o":30279,"h":30279,"l":30260.5,"c":30275,"v":40.622}
{"ts":1653032940000,"o":30275,"h":30298,"l":30257.5,"c":30297.5,"v":107.96}
{"ts":1653033000000,"o":30297.5,"h":30298,"l":30287,"c":30289.5,"v":83.207}
{"ts":1653033060000,"o":30289.5,"h":30290,"l":30279,"c":30285.5,"v":55.352}
{"ts":1653033120000,"o":30285.5,"h":30301,"l":30283,"c":30283,"v":111.39}
{"ts":1653033180000,"o":30283,"h":30341,"l":30283,"c":30338.5,"v":191.538}
{"ts":1653033240000,"o":30338.5,"h":30338.5,"l":30314.5,"c":30321.5,"v":121.399}
{"ts":1653033300000,"o":30321.5,"h":30321.5,"l":30289,"c":30295,"v":33.291}
{"ts":1653033360000,"o":30295,"h":30295,"l":30253,"c":30253.5,"v":71.532}
{"ts":1653033420000,"o":30253.5,"h":30257.5,"l":30220.5,"c":30221,"v":120.864}
{"ts":1653033480000,"o":30221,"h":30230,"l":30220,"c":30225,"v":43.779}
{"ts":1653033540000,"o":30225,"h":30248.5,"l":30225,"c":30248,"v":50.588}
{"ts":1653033600000,"o":30248,"h":30260,"l":30241,"c":30251,"v":96.771}
{"ts":1653033660000,"o":30251,"h":30258.5,"l":30246.5,"c":30250.5,"v":59.288}
{"ts":1653033720000,"o":30250.5,"h":30250.5,"l":30198,"c":30210,"v":144.449}
{"ts":1653033780000,"o":30210,"h":30210.5,"l":30177,"c":30183.5,"v":70.035}
{"ts":1653033840000,"o":30183.5,"h":30196.5,"l":30174,"c":30174,"v":91.214}
{"ts":1653033900000,"o":30174,"h":30194,"l":30174,"c":30193.5,"v":24.925}
{"ts":1653033960000,"o":30193.5,"h":30194,"l":30191,"c":30191,"v":19.835}
{"ts":1653034020000,"o":30191,"h":30209.5,"l":30191,"c":30200,"v":45.161}
{"ts":1653034080000,"o":30200,"h":30233,"l":30200,"c":30232,"v":49.074}
{"ts":1653034140000,"o":30232,"h":30232.5,"l":30216,"c":30216,"v":35.333}
{"ts":1653034200000,"o":30216,"h":30295,"l":30216,"c":30286,"v":161.092}
{"ts":1653034260000,"o":30286,"h":30289.5,"l":30267,"c":30274,"v":54.887}
{"ts":1653034320000,"o":30274,"h":30294,"l":30261,"c":30278,"v":55.387}
{"ts":1653034380000,"o":30278,"h":30285,"l":30278,"c":30284.5,"v":33.787}
{"ts":1653034440000,"o":30284.5,"h":30285,"l":30280.5,"c":30285,"v":48.953}
{"ts":1653034500000,"o":30285,"h":30295,"l":30284.5,"c":30295,"v":18.666}
{"ts":1653034560000,"o":30295,"h":30296,"l":30269.5,"c":30270,"v":25.716}
{"ts":1653034620000,"o":30270,"h":30270,"l":30259,"c":30259.5,"v":26.383}
{"ts":1653034680000,"o":30259.5,"h":30270,"l":30257.5,"c":30266.5,"v":25.877}
{"ts":1653034740000,"o":30266.5,"h":30284.5,"l":30264.5,"c":30284.5,"v":25.991}
{"ts":1653034800000,"o":30284.5,"h":30290,"l":30272,"c":30279.5,"v":17.579}
{"ts":1653034860000,"o":30279.5,"h":30292,"l":30279.5,"c":30292,"v":37.365}
{"ts":1653034920000,"o":30292,"h":30292,"l":30284,"c":30284,"v":7.624}
{"ts":1653034980000,"o":30284,"h":30284.5,"l":30274.5,"c":30274.5,"v":12.488}
{"ts":1653035040000,"o":30274.5,"h":30300,"l":30269,"c":30299.5,"v":48.794}
{"ts":1653035100000,"o":30299.5,"h":30323,"l":30299.5,"c":30314.5,"v":53.36}
{"ts":1653035160000,"o":30314.5,"h":30320,"l":30297,"c":30297,"v":61.753}
{"ts":1653035220000,"o":30297,"h":30297,"l":30265,"c":30265.5,"v":60.667}
{"ts":1653035280000,"o":30265.5,"h":30293.5,"l":30265,"c":30293.5,"v":46.778}
{"ts":1653035340000,"o":30293.5,"h":30340,"l":30292,"c":30333,"v":118.103}
{"ts":1653035400000,"o":30333,"h":30389.5,"l":30316.5,"c":30340,"v":278.182}
{"ts":1653035460000,"o":30340,"h":30340,"l":30270,"c":30270,"v":68.71}
{"ts":1653035520000,"o":30270,"h":30291,"l":30270,"c":30277.5,"v":35.831}
{"ts":1653035580000,"o":30277.5,"h":30288,"l":30277.5,"c":30277.5,"v":31.006}
{"ts":1653035640000,"o":30277.5,"h":30307.5,"l":30277.5,"c":30307.5,"v":28.32}
{"ts":1653035700000,"o":30307.5,"h":30307.5,"l":30286.5,"c":30302,"v":17.363}
{"ts":1653035760000,"o":30302,"h":30346,"l":30302,"c":30327,"v":73.862}
{"ts":1653035820000,"o":30327,"h":30344,"l":30324,"c":30329,"v":37.726}
{"ts":1653035880000,"o":30329,"h":30329,"l":30308.5,"c":30308.5,"v":24.22}
{"ts":1653035940000,"o":30308.5,"h":30308.5,"l":30293,"c":30293.5,"v":35.986}
{"ts":1653036000000,"o":30293.5,"h":30322,"l":30287.5,"c":30322,"v":33.439}
{"ts":1653036060000,"o":30322,"h":30322,"l":30313,"c":30313,"v":36.678}
{"ts":1653036120000,"o":30313,"h":30313,"l":30293.5,"c":30298.5,"v":31.476}
{"ts":1653036180000,"o":30298.5,"h":30300,"l":30286.5,"c":30299.5,"v":43.328}
{"ts":1653036240000,"o":30299.5,"h":30302.5,"l":30299.5,"c":30299.5,"v":23.236}
{"ts":1653036300000,"o":30299.5,"h":30300,"l":30284,"c":30284,"v":27.53}
{"ts":1653036360000,"o":30284,"h":30285,"l":30280,"c":30281,"v":81.627}
{"ts":1653036420000,"o":30281,"h":30281,"l":30262.5,"c":30262.5,"v":79.102}
{"ts":1653036480000,"o":30262.5,"h":30262.5,"l":30228,"c":30228,"v":99.039}
{"ts":1653036540000,"o":30228,"h":30238.5,"l":30222,"c":30238,"v":45.911}
{"ts":1653036600000,"o":30238,"h":30238.5,"l":30172,"c":30186.5,"v":355.282}
{"ts":1653036660000,"o":30186.5,"h":30192,"l":30186,"c":30192,"v":35.672}
{"ts":1653036720000,"o":30192,"h":30209,"l":30129,"c":30153.5,"v":281.289}
{"ts":1653036780000,"o":30153.5,"h":30176.5,"l":30153.5,"c":30176.5,"v":59.151}
{"ts":1653036840000,"o":30176.5,"h":30183.5,"l":30176,"c":30183,"v":17.477}
{"ts":1653036900000,"o":30183,"h":30183.5,"l":30173.5,"c":30173.5,"v":33.952}
{"ts":1653036960000,"o":30173.5,"h":30185,"l":30173,"c":30185,"v":14.717}
{"ts":1653037020000,"o":30185,"h":30188.5,"l":30174.5,"c":30174.5,"v":62.818}
{"ts":1653037080000,"o":30174.5,"h":30175,"l":30170,"c":30170.5,"v":34.61}
{"ts":1653037140000,"o":30170.5,"h":30170.5,"l":30165,"c":30165,"v":14.934}
{"ts":1653037200000,"o":30165,"h":30165.5,"l":30150,"c":30152,"v":43.792}
{"ts":1653037260000,"o":30152,"h":30168.5,"l":30152,"c":30168.5,"v":31.642}
{"ts":1653037320000,"o":30168.5,"h":30184.5,"l":30168,"c":30184.5,"v":33.722}
{"ts":1653037380000,"o":30184.5,"h":30192,"l":30184,"c":30192,"v":32.719}
{"ts":1653037440000,"o":30192,"h":30199,"l":30192,"c":30197,"v":29.298}
{"ts":1653037500000,"o":30197,"h":30197,"l":30175.5,"c":30177,"v":27.672}
{"ts":1653037560000,"o":30177,"h":30184.5,"l":30176.5,"c":30184,"v":11.906}
{"ts":1653037620000,"o":30184,"h":30184.5,"l":30176.5,"c":30177,"v":18.148}
{"ts":1653037680000,"o":30177,"h":30177,"l":30167.5,"c":30168,"v":16.516}
{"ts":1653037740000,"o":30168,"h":30168,"l":30120.5,"c":30135,"v":98.025}
{"ts":1653037800000,"o":30135,"h":30135,"l":30119,"c":30119,"v":63.906}
{"ts":1653037860000,"o":30119,"h":30132,"l":30095,"c":30120,"v":228.498}
{"ts":1653037920000,"o":30120,"h":30151.5,"l":30119.5,"c":30147.5,"v":80.004}
{"ts":1653037980000,"o":30147.5,"h":30180.5,"l":30147,"c":30178.5,"v":124.495}
{"ts":1653038040000,"o":30178.5,"h":30178.5,"l":30156.5,"c":30156.5,"v":44.363}
{"ts":1653038100000,"o":30156.5,"h":30193.5,"l":30156.5,"c":30190,"v":38.599}
{"ts":1653038160000,"o":30190,"h":30225.5,"l":30189.5,"c":30201.5,"v":91.109}
{"ts":1653038220000,"o":30201.5,"h":30225,"l":30200,"c":30225,"v":47.951}
{"ts":1653038280000,"o":30225,"h":30237.5,"l":30216,"c":30237.5,"v":58.612}
{"ts":1653038340000,"o":30237.5,"h":30245,"l":30230.5,"c":30230.5,"v":38.027}
{"ts":1653038400000,"o":30230.5,"h":30250,"l":30230.5,"c":30250,"v":47.043}
{"ts":1653038460000,"o":30250,"h":30250,"l":30241.5,"c":30242,"v":14.003}
{"ts":1653038520000,"o":30242,"h":30242,"l":30233,"c":30233,"v":27.526}
{"ts":1653038580000,"o":30233,"h":30233.5,"l":30205,"c":30213,"v":39.524}
{"ts":1653038640000,"o":30213,"h":30227,"l":30212.5,"c":30222,"v":24.284}
{"ts":1653038700000,"o":30222,"h":30222,"l":30206,"c":30210.5,"v":10.937}
{"ts":1653038760000,"o":30210.5,"h":30210.5,"l":30203.5,"c":30204,"v":8.962}
{"ts":1653038820000,"o":30204,"h":30204,"l":30182.5,"c":30185,"v":34.853}
{"ts":1653038880000,"o":30185,"h":30196,"l":30184.5,"c":30196,"v":27.66}
{"ts":1653038940000,"o":30196,"h":30196,"l":30178.5,"c":30185.5,"v":12.947}
{"ts":1653039000000,"o":30185.5,"h":30185.5,"l":30179.5,"c":30179.5,"v":7.539}
{"ts":1653039060000,"o":30179.5,"h":30180,"l":30154.5,"c":30164.5,"v":104.353}
{"ts":1653039120000,"o":30164.5,"h":30224,"l":30164.5,"c":30217.5,"v":156.532}
{"ts":1653039180000,"o":30217.5,"h":30237.5,"l":30217,"c":30237.5,"v":54.208}
{"ts":1653039240000,"o":30237.5,"h":30265.5,"l":30230.5,"c":30253,"v":94.326}
{"ts":1653039300000,"o":30253,"h":30285,"l":30247,"c":30272,"v":84.964}
{"ts":1653039360000,"o":30272,"h":30278,"l":30263.5,"c":30277.5,"v":34.983}
{"ts":1653039420000,"o":30277.5,"h":30286,"l":30277.5,"c":30286,"v":18.869}
{"ts":1653039480000,"o":30286,"h":30286,"l":30270,"c":30280.5,"v":35.942}
{"ts":1653039540000,"o":30280.5,"h":30333,"l":30280.5,"c":30311,"v":243.889}
{"ts":1653039600000,"o":30311,"h":30327,"l":30310.5,"c":30318,"v":25.771}
{"ts":1653039660000,"o":30318,"h":30318.5,"l":30306.5,"c":30310.5,"v":54.678}
{"ts":1653039720000,"o":30310.5,"h":30313.5,"l":30306.5,"c":30306.5,"v":39.804}
{"ts":1653039780000,"o":30306.5,"h":30307,"l":30297.5,"c":30297.5,"v":100.876}
{"ts":1653039840000,"o":30297.5,"h":30298,"l":30289,"c":30290,"v":40.396}
{"ts":1653039900000,"o":30290,"h":30290,"l":30263,"c":30264,"v":109.842}
{"ts":1653039960000,"o":30264,"h":30295,"l":30264,"c":30291.5,"v":122.443}
{"ts":1653040020000,"o":30291.5,"h":30291.5,"l":30272.5,"c":30272.5,"v":50.056}
{"ts":1653040080000,"o":30272.5,"h":30280,"l":30272.5,"c":30280,"v":31.117}
{"ts":1653040140000,"o":30280,"h":30280,"l":30279.5,"c":30280,"v":9.181}
{"ts":1653040200000,"o":30280,"h":30313.5,"l":30279.5,"c":30307,"v":46.662}
{"ts":1653040260000,"o":30307,"h":30314,"l":30306.5,"c":30314,"v":18.453}
{"ts":1653040320000,"o":30314,"h":30340,"l":30313.5,"c":30338,"v":187.131}
{"ts":1653040380000,"o":30338,"h":30338.5,"l":30332,"c":30332,"v":22.235}
{"ts":1653040440000,"o":30332,"h":30348,"l":30332,"c":30345,"v":66.24}
{"ts":1653040500000,"o":30345,"h":30382.5,"l":30337.5,"c":30376,"v":116.469}
{"ts":1653040560000,"o":30376,"h":30376.5,"l":30322.5,"c":30322.5,"v":67.965}
{"ts":1653040620000,"o":30322.5,"h":30323,"l":30297.5,"c":30298,"v":140.371}
{"ts":1653040680000,"o":30298,"h":30301.5,"l":30293,"c":30300,"v":43.244}
{"ts":1653040740000,"o":30300,"h":30300,"l":30296.5,"c":30297,"v":29.198}
{"ts":1653040800000,"o":30297,"h":30309.5,"l":30280.5,"c":30280.5,"v":50.202}
{"ts":1653040860000,"o":30280.5,"h":30281,"l":30266.5,"c":30266.5,"v":40.408}
{"ts":1653040920000,"o":30266.5,"h":30272.5,"l":30265.5,"c":30272,"v":29.924}
{"ts":1653040980000,"o":30272,"h":30309.5,"l":30272,"c":30309.5,"v":31.875}
{"ts":1653041040000,"o":30309.5,"h":30319,"l":30309,"c":30313,"v":34.276}
{"ts":1653041100000,"o":30313,"h":30331,"l":30312.5,"c":30329,"v":59.215}
{"ts":1653041160000,"o":30329,"h":30332.5,"l":30313.5,"c":30332.5,"v":17.106}
{"ts":1653041220000,"o":30332.5,"h":30338,"l":30316,"c":30316,"v":39.922}
{"ts":1653041280000,"o":30316,"h":30316.5,"l":30316,"c":30316,"v":5.469}
{"ts":1653041340000,"o":30316,"h":30328,"l":30311.5,"c":30327.5,"v":28.734}
{"ts":1653041400000,"o":30327.5,"h":30343.5,"l":30322,"c":30343.5,"v":63.714}
{"ts":1653041460000,"o":30343.5,"h":30343.5,"l":30340,"c":30340.5,"v":34.235}
{"ts":1653041520000,"o":30340.5,"h":30340.5,"l":30335,"c":30335.5,"v":37.879}
{"ts":1653041580000,"o":30335.5,"h":30336.5,"l":30335,"c":30336.5,"v":19.331}
{"ts":1653041640000,"o":30336.5,"h":30342,"l":30336,"c":30341.5,"v":6.422}
{"ts":1653041700000,"o":30341.5,"h":30348.5,"l":30341.5,"c":30348.5,"v":14.485}
{"ts":1653041760000,"o":30348.5,"h":30356.5,"l":30345.5,"c":30345.5,"v":47.65}
{"ts":1653041820000,"o":30345.5,"h":30346,"l":30304,"c":30304.5,"v":57.771}
{"ts":1653041880000,"o":30304.5,"h":30324.5,"l":30304,"c":30322.5,"v":60.952}
{"ts":1653041940000,"o":30322.5,"h":30350,"l":30322,"c":30346,"v":51.798}
{"ts":1653042000000,"o":30346,"h":30346,"l":30331.5,"c":30332,"v":14.717}
{"ts":1653042060000,"o":30332,"h":30374,"l":30331.5,"c":30374,"v":35.578}
{"ts":1653042120000,"o":30374,"h":30424.5,"l":30341.5,"c":30357,"v":551.013}
{"ts":1653042180000,"o":30357,"h":30357,"l":30310,"c":30310.5,"v":52.405}
{"ts":1653042240000,"o":30310.5,"h":30318.5,"l":30292,"c":30318,"v":62.933}
{"ts":1653042300000,"o":30318,"h":30318,"l":30290.5,"c":30291,"v":32.215}
{"ts":1653042360000,"o":30291,"h":30292,"l":30271.5,"c":30275,"v":63.61}
{"ts":1653042420000,"o":30275,"h":30276,"l":30263.5,"c":30275.5,"v":109.249}
{"ts":1653042480000,"o":30275.5,"h":30276,"l":30256.5,"c":30266,"v":46.716}
{"ts":1653042540000,"o":30266,"h":30267,"l":30255,"c":30255,"v":104.926}
{"ts":1653042600000,"o":30255,"h":30266.5,"l":30254.5,"c":30266,"v":26.033}
{"ts":1653042660000,"o":30266,"h":30266,"l":30246.5,"c":30258,"v":64.978}
{"ts":1653042720000,"o":30258,"h":30258,"l":30257.5,"c":30257.5,"v":20.154}
{"ts":1653042780000,"o":30257.5,"h":30269.5,"l":30257.5,"c":30257.5,"v":52.75}
{"ts":1653042840000,"o":30257.5,"h":30284,"l":30257.5,"c":30279,"v":52.616}
{"ts":1653042900000,"o":30279,"h":30299.5,"l":30272,"c":30299.5,"v":28.71}
{"ts":1653042960000,"o":30299.5,"h":30299.5,"l":30280.5,"c":30280.5,"v":19.303}
{"ts":1653043020000,"o":30280.5,"h":30281,"l":30280.5,"c":30280.5,"v":11.124}
{"ts":1653043080000,"o":30280.5,"h":30281,"l":30272,"c":30272.5,"v":24.65}
{"ts":1653043140000,"o":30272.5,"h":30272.5,"l":30261.5,"c":30272,"v":67.423}
{"ts":1653043200000,"o":30272,"h":30272.5,"l":30272,"c":30272,"v":28.745}
{"ts":1653043260000,"o":30272,"h":30272.5,"l":30266.5,"c":30272.5,"v":11.464}
{"ts":1653043320000,"o":30272.5,"h":30292,"l":30272,"c":30291.5,"v":26.698}
{"ts":1653043380000,"o":30291.5,"h":30322,"l":30281,"c":30306.5,"v":56.335}
{"ts":1653043440000,"o":30306.5,"h":30313.5,"l":30294.5,"c":30294.5,"v":27.245}
{"ts":1653043500000,"o":30294.5,"h":30317,"l":30294.5,"c":30316.5,"v":36.126}
{"ts":1653043560000,"o":30316.5,"h":30339,"l":30316.5,"c":30321.5,"v":88.661}
{"ts":1653043620000,"o":30321.5,"h":30321.5,"l":30272.5,"c":30273,"v":46.075}
{"ts":1653043680000,"o":30273,"h":30317,"l":30272.5,"c":30317,"v":32.9}
{"ts":1653043740000,"o":30317,"h":30335,"l":30316.5,"c":30330,"v":28.925}
{"ts":1653043800000,"o":30330,"h":30330,"l":30305.5,"c":30306,"v":64.242}
{"ts":1653043860000,"o":30306,"h":30306,"l":30295,"c":30300.5,"v":21.625}
{"ts":1653043920000,"o":30300.5,"h":30301,"l":30289,"c":30289,"v":11.065}
{"ts":1653043980000,"o":30289,"h":30305,"l":30289,"c":30305,"v":26.628}
{"ts":1653044040000,"o":30305,"h":30305,"l":30300,"c":30300,"v":7.551}
{"ts":1653044100000,"o":30300,"h":30312.5,"l":30296,"c":30312,"v":42.33}
{"ts":1653044160000,"o":30312,"h":30346,"l":30312,"c":30344,"v":41.508}
{"ts":1653044220000,"o":30344,"h":30346,"l":30333,"c":30333,"v":33.45}
{"ts":1653044280000,"o":30333,"h":30445,"l":30324,"c":30367.5,"v":260.265}
{"ts":1653044340000,"o":30367.5,"h":30428,"l":30367.5,"c":30415,"v":263.803}
{"ts":1653044400000,"o":30415,"h":30415,"l":30374.5,"c":30393,"v":177.496}
{"ts":1653044460000,"o":30393,"h":30420,"l":30393,"c":30409.5,"v":92.778}
{"ts":1653044520000,"o":30409.5,"h":30449.5,"l":30409.5,"c":30428,"v":107.7}
{"ts":1653044580000,"o":30428,"h":30488,"l":30427.5,"c":30473,"v":236.826}
{"ts":1653044640000,"o":30473,"h":30479.5,"l":30446,"c":30453,"v":217.785}
{"ts":1653044700000,"o":30453,"h":30474.5,"l":30445,"c":30445,"v":97.695}
{"ts":1653044760000,"o":30445,"h":30461.5,"l":30445,"c":30461,"v":64.502}
{"ts":1653044820000,"o":30461,"h":30461,"l":30420,"c":30420.5,"v":65.903}
{"ts":1653044880000,"o":30420.5,"h":30420.5,"l":30370.5,"c":30375,"v":128.12}
{"ts":1653044940000,"o":30375,"h":30382,"l":30349.5,"c":30351,"v":98.255}
{"ts":1653045000000,"o":30351,"h":30368.5,"l":30338,"c":30338,"v":83.828}
{"ts":1653045060000,"o":30338,"h":30342.5,"l":30306.5,"c":30320,"v":195.021}
{"ts":1653045120000,"o":30320,"h":30320,"l":30280,"c":30280,"v":149.698}
{"ts":1653045180000,"o":30280,"h":30316,"l":30279,"c":30309,"v":85.075}
{"ts":1653045240000,"o":30309,"h":30309,"l":30287.5,"c":30293.5,"v":43.463}
{"ts":1653045300000,"o":30293.5,"h":30306,"l":30275.5,"c":30275.5,"v":57.822}
{"ts":1653045360000,"o":30275.5,"h":30275.5,"l":30248.5,"c":30272,"v":106.777}
{"ts":1653045420000,"o":30272,"h":30272.5,"l":30256,"c":30259,"v":77.879}
{"ts":1653045480000,"o":30259,"h":30273.5,"l":30258.5,"c":30273.5,"v":35.201}
{"ts":1653045540000,"o":30273.5,"h":30306,"l":30273,"c":30306,"v":106.988}
{"ts":1653045600000,"o":30306,"h":30316,"l":30290,"c":30310,"v":45.178}
{"ts":1653045660000,"o":30310,"h":30310.5,"l":30300,"c":30300.5,"v":37.922}
{"ts":1653045720000,"o":30300.5,"h":30300.5,"l":30283,"c":30283,"v":26.975}
{"ts":1653045780000,"o":30283,"h":30297.5,"l":30281.5,"c":30282,"v":33.399}
{"ts":1653045840000,"o":30282,"h":30282,"l":30260,"c":30260,"v":57.713}
{"ts":1653045900000,"o":30260,"h":30267,"l":30260,"c":30260.5,"v":41.241}
{"ts":1653045960000,"o":30260.5,"h":30309,"l":30225.5,"c":30309,"v":239.864}
{"ts":1653046020000,"o":30309,"h":30310,"l":30281,"c":30289,"v":48.434}
{"ts":1653046080000,"o":30289,"h":30291.5,"l":30288,"c":30290.5,"v":27.862}
{"ts":1653046140000,"o":30290.5,"h":30303.5,"l":30290,"c":30303.5,"v":31.788}
{"ts":1653046200000,"o":30303.5,"h":30342,"l":30303.5,"c":30342,"v":139.761}
{"ts":1653046260000,"o":30342,"h":30342,"l":30328.5,"c":30335,"v":67.334}
{"ts":1653046320000,"o":30335,"h":30351,"l":30334.5,"c":30342,"v":44.099}
{"ts":1653046380000,"o":30342,"h":30347.5,"l":30338,"c":30347.5,"v":16.464}
{"ts":1653046440000,"o":30347.5,"h":30377.5,"l":30347,"c":30375.5,"v":54.403}
{"ts":1653046500000,"o":30375.5,"h":30425,"l":30375.5,"c":30425,"v":139.516}
{"ts":1653046560000,"o":30425,"h":30425,"l":30374.5,"c":30379.5,"v":85.866}
{"ts":1653046620000,"o":30379.5,"h":30386.5,"l":30356,"c":30356,"v":38.351}
{"ts":1653046680000,"o":30356,"h":30364,"l":30340,"c":30340,"v":34.497}
{"ts":1653046740000,"o":30340,"h":30369.5,"l":30340,"c":30369.5,"v":20.748}
{"ts":1653046800000,"o":30369.5,"h":30387,"l":30363,"c":30387,"v":48.924}
{"ts":1653046860000,"o":30387,"h":30387,"l":30373.5,"c":30373.5,"v":21.607}
{"ts":1653046920000,"o":30373.5,"h":30413,"l":30373.5,"c":30399.5,"v":98.206}
{"ts":1653046980000,"o":30399.5,"h":30399.5,"l":30375.5,"c":30375.5,"v":13.728}
{"ts":1653047040000,"o":30375.5,"h":30379,"l":30369.5,"c":30369.5,"v":21.467}
{"ts":1653047100000,"o":30369.5,"h":30385.5,"l":30367,"c":30383.5,"v":25.649}
{"ts":1653047160000,"o":30383.5,"h":30414.5,"l":30371,"c":30413,"v":90.546}
{"ts":1653047220000,"o":30413,"h":30450.5,"l":30398,"c":30450,"v":159.154}
{"ts":1653047280000,"o":30450,"h":30463,"l":30437.5,"c":30459.5,"v":118.776}
{"ts":1653047340000,"o":30459.5,"h":30459.5,"l":30450,"c":30450,"v":61.989}
{"ts":1653047400000,"o":30450,"h":30500,"l":30444,"c":30490,"v":195.599}
{"ts":1653047460000,"o":30490,"h":30499,"l":30455.5,"c":30494,"v":163.001}
{"ts":1653047520000,"o":30494,"h":30524.5,"l":30466,"c":30466,"v":282.612}
{"ts":1653047580000,"o":30466,"h":30466.5,"l":30409,"c":30444.5,"v":280.829}
{"ts":1653047640000,"o":30444.5,"h":30452.5,"l":30413,"c":30432,"v":80.054}
{"ts":1653047700000,"o":30432,"h":30463,"l":30432,"c":30448.5,"v":36.077}
{"ts":1653047760000,"o":30448.5,"h":30489.5,"l":30429,"c":30489.5,"v":97.273}
{"ts":1653047820000,"o":30489.5,"h":30496.5,"l":30410,"c":30438.5,"v":225.226}
{"ts":1653047880000,"o":30438.5,"h":30456.5,"l":30386,"c":30407.5,"v":163.152}
{"ts":1653047940000,"o":30407.5,"h":30423.5,"l":30399.5,"c":30401.5,"v":85.797}
{"ts":1653048000000,"o":30401.5,"h":30403.5,"l":30373,"c":30380,"v":217.012}
{"ts":1653048060000,"o":30380,"h":30418.5,"l":30380,"c":30418.5,"v":221.897}
{"ts":1653048120000,"o":30418.5,"h":30444,"l":30418,"c":30425.5,"v":49.469}
{"ts":1653048180000,"o":30425.5,"h":30427,"l":30395,"c":30395,"v":18.156}
{"ts":1653048240000,"o":30395,"h":30400,"l":30361.5,"c":30363.5,"v":136.342}
{"ts":1653048300000,"o":30363.5,"h":30385,"l":30363.5,"c":30385,"v":31.012}
{"ts":1653048360000,"o":30385,"h":30388.5,"l":30379.5,"c":30388.5,"v":78.751}
{"ts":1653048420000,"o":30388.5,"h":30388.5,"l":30368.5,"c":30369,"v":30.89}
{"ts":1653048480000,"o":30369,"h":30369,"l":30361.5,"c":30361.5,"v":47.296}
{"ts":1653048540000,"o":30361.5,"h":30365,"l":30351,"c":30353.5,"v":61.888}
{"ts":1653048600000,"o":30353.5,"h":30353.5,"l":30337,"c":30337.5,"v":81.583}
{"ts":1653048660000,"o":30337.5,"h":30362.5,"l":30337,"c":30358,"v":114.3}
{"ts":1653048720000,"o":30358,"h":30369.5,"l":30336,"c":30336,"v":45.407}
{"ts":1653048780000,"o":30336,"h":30340,"l":30333,"c":30340,"v":41.385}
{"ts":1653048840000,"o":30340,"h":30340,"l":30303,"c":30303,"v":146.055}
{"ts":1653048900000,"o":30303,"h":30338,"l":30296,"c":30300,"v":135.096}
{"ts":1653048960000,"o":30300,"h":30320,"l":30300,"c":30319.5,"v":49.576}
{"ts":1653049020000,"o":30319.5,"h":30320,"l":30303.5,"c":30304,"v":25.065}
{"ts":1653049080000,"o":30304,"h":30316,"l":30300,"c":30300.5,"v":34.139}
{"ts":1653049140000,"o":30300.5,"h":30310,"l":30269,"c":30274.5,"v":117.602}
{"ts":1653049200000,"o":30274.5,"h":30299,"l":30274.5,"c":30299,"v":94.158}
{"ts":1653049260000,"o":30299,"h":30322.5,"l":30298.5,"c":30306,"v":47.598}
{"ts":1653049320000,"o":30306,"h":30306.5,"l":30292,"c":30295.5,"v":24.123}
{"ts":1653049380000,"o":30295.5,"h":30307.5,"l":30295,"c":30307.5,"v":29.982}
{"ts":1653049440000,"o":30307.5,"h":30307.5,"l":30296,"c":30296,"v":31.767}
{"ts":1653049500000,"o":30296,"h":30306.5,"l":30295.5,"c":30302.5,"v":17.814}
{"ts":1653049560000,"o":30302.5,"h":30303,"l":30295,"c":30295,"v":21.426}
{"ts":1653049620000,"o":30295,"h":30295.5,"l":30277.5,"c":30277.5,"v":55.269}
{"ts":1653049680000,"o":30277.5,"h":30287,"l":30277.5,"c":30286.5,"v":21.308}
{"ts":1653049740000,"o":30286.5,"h":30321,"l":30286.5,"c":30300.5,"v":79.902}
{"ts":1653049800000,"o":30300.5,"h":30300.5,"l":30282,"c":30282.5,"v":38.604}
{"ts":1653049860000,"o":30282.5,"h":30282.5,"l":30278,"c":30278,"v":13.83}
{"ts":1653049920000,"o":30278,"h":30287.5,"l":30277,"c":30277,"v":27.149}
{"ts":1653049980000,"o":30277,"h":30277.5,"l":30276.5,"c":30277,"v":16.48}
{"ts":1653050040000,"o":30277,"h":30277,"l":30257.5,"c":30259,"v":44.054}
{"ts":1653050100000,"o":30259,"h":30260,"l":30244.5,"c":30244.5,"v":64.402}
{"ts":1653050160000,"o":30244.5,"h":30270,"l":30244.5,"c":30269,"v":45.419}
{"ts":1653050220000,"o":30269,"h":30278.5,"l":30260,"c":30268.5,"v":35.466}
{"ts":1653050280000,"o":30268.5,"h":30277,"l":30268.5,"c":30277,"v":46.84}
{"ts":1653050340000,"o":30277,"h":30293,"l":30271,"c":30293,"v":29.734}
{"ts":1653050400000,"o":30293,"h":30293,"l":30272,"c":30272.5,"v":27.279}
{"ts":1653050460000,"o":30272.5,"h":30272.5,"l":30202,"c":30210,"v":225.412}
{"ts":1653050520000,"o":30210,"h":30243,"l":30200,"c":30231,"v":92.425}
{"ts":1653050580000,"o":30231,"h":30242.5,"l":30231,"c":30242,"v":43.029}
{"ts":1653050640000,"o":30242,"h":30242.5,"l":30235,"c":30236,"v":19.5}
{"ts":1653050700000,"o":30236,"h":30245,"l":30209,"c":30209.5,"v":62.837}
{"ts":1653050760000,"o":30209.5,"h":30228.5,"l":30204.5,"c":30228.5,"v":46.159}
{"ts":1653050820000,"o":30228.5,"h":30236,"l":30220,"c":30222.5,"v":59.85}
{"ts":1653050880000,"o":30222.5,"h":30227,"l":30145,"c":30145,"v":205.243}
{"ts":1653050940000,"o":30145,"h":30150,"l":30069,"c":30150,"v":762.152}
{"ts":1653051000000,"o":30150,"h":30189,"l":30127,"c":30188.5,"v":379.384}
{"ts":1653051060000,"o":30188.5,"h":30198.5,"l":30157.5,"c":30166.5,"v":138.694}
{"ts":1653051120000,"o":30166.5,"h":30180,"l":30151,"c":30179.5,"v":49.988}
{"ts":1653051180000,"o":30179.5,"h":30198.5,"l":30175.5,"c":30183,"v":91.412}
{"ts":1653051240000,"o":30183,"h":30190,"l":30149,"c":30179.5,"v":128.446}
{"ts":1653051300000,"o":30179.5,"h":30189.5,"l":30165.5,"c":30173,"v":24.886}
{"ts":1653051360000,"o":30173,"h":30208.5,"l":30172.5,"c":30208,"v":70.238}
{"ts":1653051420000,"o":30208,"h":30215,"l":30201.5,"c":30209,"v":48.813}
{"ts":1653051480000,"o":30209,"h":30260.5,"l":30209,"c":30235,"v":245.871}
{"ts":1653051540000,"o":30235,"h":30258,"l":30223.5,"c":30251.5,"v":104.976}
{"ts":1653051600000,"o":30251.5,"h":30269,"l":30222,"c":30222,"v":90.668}
{"ts":1653051660000,"o":30222,"h":30247,"l":30222,"c":30243,"v":20.859}
{"ts":1653051720000,"o":30243,"h":30243,"l":30217.5,"c":30222.5,"v":66.398}
{"ts":1653051780000,"o":30222.5,"h":30224,"l":30200.5,"c":30200.5,"v":62.005}
{"ts":1653051840000,"o":30200.5,"h":30201,"l":30191,"c":30191,"v":33.639}
{"ts":1653051900000,"o":30191,"h":30191.5,"l":30150.5,"c":30151,"v":180.531}
{"ts":1653051960000,"o":30151,"h":30187.5,"l":30151,"c":30182.5,"v":127.404}
{"ts":1653052020000,"o":30182.5,"h":30225.5,"l":30182.5,"c":30209.5,"v":133.95}
{"ts":1653052080000,"o":30209.5,"h":30222,"l":30195,"c":30208.5,"v":63.825}
{"ts":1653052140000,"o":30208.5,"h":30213,"l":30190,"c":30205,"v":23.414}
{"ts":1653052200000,"o":30205,"h":30243,"l":30200.5,"c":30236,"v":162.116}
{"ts":1653052260000,"o":30236,"h":30266.5,"l":30234,"c":30260,"v":81.925}
{"ts":1653052320000,"o":30260,"h":30295,"l":30259.5,"c":30293.5,"v":132.985}
{"ts":1653052380000,"o":30293.5,"h":30294,"l":30267,"c":30288.5,"v":106.319}
{"ts":1653052440000,"o":30288.5,"h":30320,"l":30288.5,"c":30304,"v":91.923}
{"ts":1653052500000,"o":30304,"h":30343.5,"l":30303.5,"c":30303.5,"v":143.616}
{"ts":1653052560000,"o":30303.5,"h":30304,"l":30264.5,"c":30264.5,"v":45.641}
{"ts":1653052620000,"o":30264.5,"h":30285.5,"l":30254,"c":30282,"v":48.007}
{"ts":1653052680000,"o":30282,"h":30282,"l":30250,"c":30280,"v":46.563}
{"ts":1653052740000,"o":30280,"h":30295,"l":30280,"c":30295,"v":28.986}
{"ts":1653052800000,"o":30295,"h":30295,"l":30290,"c":30290.5,"v":14.265}
{"ts":1653052860000,"o":30290.5,"h":30355.5,"l":30290.5,"c":30343,"v":93.808}
{"ts":1653052920000,"o":30343,"h":30360.5,"l":30339,"c":30351.5,"v":126.421}
{"ts":1653052980000,"o":30351.5,"h":30365,"l":30344,"c":30350.5,"v":71.761}
{"ts":1653053040000,"o":30350.5,"h":30373,"l":30347.5,"c":30373,"v":59.112}
{"ts":1653053100000,"o":30373,"h":30428.5,"l":30370,"c":30375.5,"v":325.016}
{"ts":1653053160000,"o":30375.5,"h":30390,"l":30356.5,"c":30356.5,"v":122.827}
{"ts":1653053220000,"o":30356.5,"h":30407,"l":30356.5,"c":30403,"v":145.315}
{"ts":1653053280000,"o":30403,"h":30403,"l":30332,"c":30356.5,"v":247.391}
{"ts":1653053340000,"o":30356.5,"h":30356.5,"l":30310,"c":30314,"v":76.054}
{"ts":1653053400000,"o":30314,"h":30350,"l":30273,"c":30296.5,"v":189.181}
{"ts":1653053460000,"o":30296.5,"h":30373.5,"l":30272.5,"c":30290.5,"v":167.956}
{"ts":1653053520000,"o":30290.5,"h":30315,"l":30255,"c":30258.5,"v":121.925}
{"ts":1653053580000,"o":30258.5,"h":30272,"l":30224,"c":30227,"v":239.722}
{"ts":1653053640000,"o":30227,"h":30233,"l":30182,"c":30209,"v":205.081}
{"ts":1653053700000,"o":30209,"h":30221.5,"l":30122,"c":30142,"v":451.011}
{"ts":1653053760000,"o":30142,"h":30184.5,"l":30089.5,"c":30105.5,"v":351.079}
{"ts":1653053820000,"o":30105.5,"h":30166.5,"l":30092.5,"c":30145.5,"v":294.206}
{"ts":1653053880000,"o":30145.5,"h":30204,"l":30145.5,"c":30195,"v":185.503}
{"ts":1653053940000,"o":30195,"h":30226.5,"l":30177,"c":30212,"v":153.968}
{"ts":1653054000000,"o":30212,"h":30246,"l":30194,"c":30228.5,"v":138.849}
{"ts":1653054060000,"o":30228.5,"h":30260,"l":30205.5,"c":30214.5,"v":128.579}
{"ts":1653054120000,"o":30214.5,"h":30281,"l":30211,"c":30281,"v":103.346}
{"ts":1653054180000,"o":30281,"h":30355,"l":30280.5,"c":30331,"v":383.359}
{"ts":1653054240000,"o":30331,"h":30382.5,"l":30331,"c":30382.5,"v":191.772}
{"ts":1653054300000,"o":30382.5,"h":30392,"l":30325.5,"c":30339,"v":159.941}
{"ts":1653054360000,"o":30339,"h":30339.5,"l":30302.5,"c":30311,"v":158.016}
{"ts":1653054420000,"o":30311,"h":30337.5,"l":30288,"c":30296.5,"v":114.184}
{"ts":1653054480000,"o":30296.5,"h":30320,"l":30278,"c":30301.5,"v":76.752}
{"ts":1653054540000,"o":30301.5,"h":30318,"l":30289,"c":30300,"v":68.142}
{"ts":1653054600000,"o":30300,"h":30326.5,"l":30295,"c":30309.5,"v":35.006}
{"ts":1653054660000,"o":30309.5,"h":30337.5,"l":30291,"c":30313.5,"v":56.935}
{"ts":1653054720000,"o":30313.5,"h":30348.5,"l":30299,"c":30346,"v":77.794}
{"ts":1653054780000,"o":30346,"h":30360,"l":30318,"c":30318,"v":31.711}
{"ts":1653054840000,"o":30318,"h":30383,"l":30316.5,"c":30363.5,"v":202.986}
{"ts":1653054900000,"o":30363.5,"h":30363.5,"l":30338,"c":30338,"v":45.884}
{"ts":1653054960000,"o":30338,"h":30358.5,"l":30313.5,"c":30347,"v":42.84}
{"ts":1653055020000,"o":30347,"h":30347,"l":30319.5,"c":30340.5,"v":46.3}
{"ts":1653055080000,"o":30340.5,"h":30368,"l":30335,"c":30354,"v":47.663}
{"ts":1653055140000,"o":30354,"h":30357.5,"l":30340,"c":30355,"v":24.458}
{"ts":1653055200000,"o":30355,"h":30355.5,"l":30315,"c":30315,"v":51.714}
{"ts":1653055260000,"o":30315,"h":30348.5,"l":30300,"c":30300,"v":47.103}
{"ts":1653055320000,"o":30300,"h":30307.5,"l":30281,"c":30307,"v":51.912}
{"ts":1653055380000,"o":30307,"h":30307,"l":30279.5,"c":30288,"v":55.3}
{"ts":1653055440000,"o":30288,"h":30294.5,"l":30278.5,"c":30284.5,"v":57.915}
{"ts":1653055500000,"o":30284.5,"h":30289,"l":30243,"c":30243.5,"v":354.757}
{"ts":1653055560000,"o":30243.5,"h":30243.5,"l":30214.5,"c":30214.5,"v":156.265}
{"ts":1653055620000,"o":30214.5,"h":30215,"l":30143,"c":30165.5,"v":421.761}
{"ts":1653055680000,"o":30165.5,"h":30165.5,"l":30126,"c":30140,"v":170.99}
{"ts":1653055740000,"o":30140,"h":30175.5,"l":30139.5,"c":30175,"v":117.26}
{"ts":1653055800000,"o":30175,"h":30175,"l":30140,"c":30141,"v":131.449}
{"ts":1653055860000,"o":30141,"h":30141.5,"l":30100,"c":30126.5,"v":318.519}
{"ts":1653055920000,"o":30126.5,"h":30127.5,"l":30100,"c":30122.5,"v":130.786}
{"ts":1653055980000,"o":30122.5,"h":30134.5,"l":30097.5,"c":30120.5,"v":224.777}
{"ts":1653056040000,"o":30120.5,"h":30121,"l":30075.5,"c":30098.5,"v":225.562}
{"ts":1653056100000,"o":30098.5,"h":30107.5,"l":30074.5,"c":30103.5,"v":191.598}
{"ts":1653056160000,"o":30103.5,"h":30185,"l":30103.5,"c":30164,"v":451.009}
{"ts":1653056220000,"o":30164,"h":30164,"l":30121,"c":30121,"v":94.007}
{"ts":1653056280000,"o":30121,"h":30121.5,"l":30090.5,"c":30104,"v":81.602}
{"ts":1653056340000,"o":30104,"h":30105,"l":30091.5,"c":30100.5,"v":90.662}
{"ts":1653056400000,"o":30100.5,"h":30100.5,"l":29958,"c":29975.5,"v":627.918}
{"ts":1653056460000,"o":29975.5,"h":30011.5,"l":29938,"c":29974.5,"v":511.113}
{"ts":1653056520000,"o":29974.5,"h":30028,"l":29960,"c":30012,"v":404.943}
{"ts":1653056580000,"o":30012,"h":30023.5,"l":29991.5,"c":29993,"v":241.359}
{"ts":1653056640000,"o":29993,"h":30034,"l":29993,"c":30026.5,"v":123.85}
{"ts":1653056700000,"o":30026.5,"h":30026.5,"l":29907,"c":29918.5,"v":473.045}
{"ts":1653056760000,"o":29918.5,"h":29919,"l":29845,"c":29870.5,"v":791.233}
{"ts":1653056820000,"o":29870.5,"h":29946.5,"l":29865.5,"c":29940,"v":342.736}
{"ts":1653056880000,"o":29940,"h":29942.5,"l":29913.5,"c":29937.5,"v":173.165}
{"ts":1653056940000,"o":29937.5,"h":29956,"l":29914,"c":29924.5,"v":171.365}
{"ts":1653057000000,"o":29924.5,"h":29941,"l":29882,"c":29933.5,"v":219.517}
{"ts":1653057060000,"o":29933.5,"h":29950,"l":29912,"c":29950,"v":87.888}
{"ts":1653057120000,"o":29950,"h":30011.5,"l":29942.5,"c":29996,"v":316.821}
{"ts":1653057180000,"o":29996,"h":30025.5,"l":29965,"c":30025.5,"v":201.013}
{"ts":1653057240000,"o":30025.5,"h":30025.5,"l":29971.5,"c":29981,"v":223.768}
{"ts":1653057300000,"o":29981,"h":29982,"l":29950,"c":29960.5,"v":81.528}
{"ts":1653057360000,"o":29960.5,"h":29961,"l":29942,"c":29958.5,"v":64.892}
{"ts":1653057420000,"o":29958.5,"h":29969.5,"l":29900,"c":29922.5,"v":116.472}
{"ts":1653057480000,"o":29922.5,"h":29922.5,"l":29762,"c":29792,"v":732.506}
{"ts":1653057540000,"o":29792,"h":29816.5,"l":29736,"c":29794,"v":616.261}
{"ts":1653057600000,"o":29794,"h":29797,"l":29744,"c":29746.5,"v":241.836}
{"ts":1653057660000,"o":29746.5,"h":29816,"l":29746,"c":29809,"v":219.089}
{"ts":1653057720000,"o":29809,"h":29828,"l":29808.5,"c":29823.5,"v":158.93}
{"ts":1653057780000,"o":29823.5,"h":29839.5,"l":29738,"c":29747.5,"v":341.596}
{"ts":1653057840000,"o":29747.5,"h":29810,"l":29741.5,"c":29780.5,"v":160.428}
{"ts":1653057900000,"o":29780.5,"h":29828,"l":29750,"c":29825,"v":262.136}
{"ts":1653057960000,"o":29825,"h":29850.5,"l":29780,"c":29788.5,"v":193.16}
{"ts":1653058020000,"o":29788.5,"h":29788.5,"l":29712,"c":29720,"v":320.377}
{"ts":1653058080000,"o":29720,"h":29753,"l":29710,"c":29749,"v":129.706}
{"ts":1653058140000,"o":29749,"h":29750,"l":29580.5,"c":29596,"v":1160.867}
{"ts":1653058200000,"o":29596,"h":29675.5,"l":29583.5,"c":29584.5,"v":426.551}
{"ts":1653058260000,"o":29584.5,"h":29620,"l":29520,"c":29521.5,"v":627.589}
{"ts":1653058320000,"o":29521.5,"h":29554.5,"l":29450,"c":29550,"v":1510.646}
{"ts":1653058380000,"o":29550,"h":29571.5,"l":29481.5,"c":29482.5,"v":490.467}
{"ts":1653058440000,"o":29482.5,"h":29520,"l":29452.5,"c":29452.5,"v":270.264}
{"ts":1653058500000,"o":29452.5,"h":29492,"l":29434.5,"c":29452.5,"v":405.384}
{"ts":1653058560000,"o":29452.5,"h":29464.5,"l":29419,"c":29461,"v":537.116}
{"ts":1653058620000,"o":29461,"h":29508,"l":29449.5,"c":29500,"v":308.368}
{"ts":1653058680000,"o":29500,"h":29506.5,"l":29457,"c":29457,"v":216.198}
{"ts":1653058740000,"o":29457,"h":29487.5,"l":29421,"c":29487.5,"v":227.847}
{"ts":1653058800000,"o":29487.5,"h":29491.5,"l":29453,"c":29467.5,"v":162.742}
{"ts":1653058860000,"o":29467.5,"h":29468,"l":29420,"c":29420,"v":193.022}
{"ts":1653058920000,"o":29420,"h":29420.5,"l":29381,"c":29386.5,"v":482.344}
{"ts":1653058980000,"o":29386.5,"h":29387,"l":29307.5,"c":29311,"v":621.471}
{"ts":1653059040000,"o":29311,"h":29344.5,"l":29253.5,"c":29317,"v":626.208}
{"ts":1653059100000,"o":29317,"h":29360,"l":29240,"c":29325.5,"v":628.078}
{"ts":1653059160000,"o":29325.5,"h":29360,"l":29276.5,"c":29356.5,"v":228.444}
{"ts":1653059220000,"o":29356.5,"h":29360,"l":29331,"c":29331,"v":212.471}
{"ts":1653059280000,"o":29331,"h":29377,"l":29290.5,"c":29377,"v":267.66}
{"ts":1653059340000,"o":29377,"h":29416.5,"l":29376.5,"c":29400,"v":400.788}
{"ts":1653059400000,"o":29400,"h":29409.5,"l":29358,"c":29368,"v":304.571}
{"ts":1653059460000,"o":29368,"h":29399.5,"l":29300,"c":29386.5,"v":654.062}
{"ts":1653059520000,"o":29386.5,"h":29397.5,"l":29353,"c":29353.5,"v":237.58}
{"ts":1653059580000,"o":29353.5,"h":29404,"l":29331.5,"c":29388.5,"v":269.333}
{"ts":1653059640000,"o":29388.5,"h":29417,"l":29373,"c":29403,"v":197.072}
{"ts":1653059700000,"o":29403,"h":29403,"l":29320.5,"c":29334,"v":193.915}
{"ts":1653059760000,"o":29334,"h":29334.5,"l":29250,"c":29261.5,"v":464.513}
{"ts":1653059820000,"o":29261.5,"h":29284.5,"l":29250,"c":29250,"v":173.585}
{"ts":1653059880000,"o":29250,"h":29250.5,"l":29103,"c":29219.5,"v":1423.454}
{"ts":1653059940000,"o":29219.5,"h":29220,"l":29179.5,"c":29190.5,"v":205.106}
{"ts":1653060000000,"o":29190.5,"h":29261,"l":29171.5,"c":29253,"v":264.052}
{"ts":1653060060000,"o":29253,"h":29253,"l":29214.5,"c":29243.5,"v":163.967}
{"ts":1653060120000,"o":29243.5,"h":29250,"l":29216,"c":29228,"v":84.399}
{"ts":1653060180000,"o":29228,"h":29283,"l":29178.5,"c":29264.5,"v":340.669}
{"ts":1653060240000,"o":29264.5,"h":29281,"l":29254,"c":29270,"v":110.2}
{"ts":1653060300000,"o":29270,"h":29279.5,"l":29254.5,"c":29279.5,"v":256.937}
{"ts":1653060360000,"o":29279.5,"h":29398.5,"l":29257.5,"c":29368.5,"v":583.413}
{"ts":1653060420000,"o":29368.5,"h":29399,"l":29344.5,"c":29380.5,"v":220.81}
{"ts":1653060480000,"o":29380.5,"h":29380.5,"l":29313.5,"c":29345.5,"v":177.537}
{"ts":1653060540000,"o":29345.5,"h":29345.5,"l":29310,"c":29316.5,"v":50.496}
{"ts":1653060600000,"o":29316.5,"h":29339,"l":29281.5,"c":29339,"v":155.513}
{"ts":1653060660000,"o":29339,"h":29409.5,"l":29339,"c":29400.5,"v":443.484}
{"ts":1653060720000,"o":29400.5,"h":29400.5,"l":29337.5,"c":29364.5,"v":106.033}
{"ts":1653060780000,"o":29364.5,"h":29364.5,"l":29260,"c":29272,"v":343.875}
{"ts":1653060840000,"o":29272,"h":29278.5,"l":29213.5,"c":29242.5,"v":260.785}
{"ts":1653060900000,"o":29242.5,"h":29257.5,"l":29217,"c":29257.5,"v":168.047}
{"ts":1653060960000,"o":29257.5,"h":29263.5,"l":29222.5,"c":29222.5,"v":95.928}
{"ts":1653061020000,"o":29222.5,"h":29230.5,"l":29187,"c":29229.5,"v":268.741}
{"ts":1653061080000,"o":29229.5,"h":29230,"l":29205,"c":29219.5,"v":85.283}
{"ts":1653061140000,"o":29219.5,"h":29222,"l":29193.5,"c":29193.5,"v":61.63}
{"ts":1653061200000,"o":29193.5,"h":29289.5,"l":29191.5,"c":29279.5,"v":274.912}
{"ts":1653061260000,"o":29279.5,"h":29283,"l":29216.5,"c":29238.5,"v":129.931}
{"ts":1653061320000,"o":29238.5,"h":29262.5,"l":29238.5,"c":29245,"v":63.436}
{"ts":1653061380000,"o":29245,"h":29256.5,"l":29221,"c":29225.5,"v":95.47}
{"ts":1653061440000,"o":29225.5,"h":29230.5,"l":29160,"c":29166.5,"v":169.127}
{"ts":1653061500000,"o":29166.5,"h":29230,"l":29166.5,"c":29196.5,"v":145.974}
{"ts":1653061560000,"o":29196.5,"h":29220,"l":29193.5,"c":29210,"v":55.087}
{"ts":1653061620000,"o":29210,"h":29224.5,"l":29204.5,"c":29222.5,"v":74.233}
{"ts":1653061680000,"o":29222.5,"h":29223.5,"l":29187,"c":29195,"v":66.914}
{"ts":1653061740000,"o":29195,"h":29200,"l":29115,"c":29145,"v":256.49}
{"ts":1653061800000,"o":29145,"h":29149.5,"l":29043,"c":29066.5,"v":903.085}
{"ts":1653061860000,"o":29066.5,"h":29109,"l":29062,"c":29108,"v":218.229}
{"ts":1653061920000,"o":29108,"h":29168,"l":29081.5,"c":29157.5,"v":190.87}
{"ts":1653061980000,"o":29157.5,"h":29183.5,"l":29131.5,"c":29167,"v":176.579}
{"ts":1653062040000,"o":29167,"h":29170.5,"l":29116.5,"c":29127,"v":84.671}
{"ts":1653062100000,"o":29127,"h":29149,"l":29116.5,"c":29119.5,"v":119.61}
{"ts":1653062160000,"o":29119.5,"h":29147,"l":29119.5,"c":29146.5,"v":87.262}
{"ts":1653062220000,"o":29146.5,"h":29147,"l":29116.5,"c":29123,"v":26.844}
{"ts":1653062280000,"o":29123,"h":29150,"l":29120.5,"c":29129.5,"v":75.685}
{"ts":1653062340000,"o":29129.5,"h":29149,"l":29120,"c":29130,"v":63.936}
{"ts":1653062400000,"o":29130,"h":29130,"l":29075,"c":29075,"v":266.558}
{"ts":1653062460000,"o":29075,"h":29087,"l":29053.5,"c":29070,"v":270.608}
{"ts":1653062520000,"o":29070,"h":29070.5,"l":29034,"c":29054.5,"v":223.949}
{"ts":1653062580000,"o":29054.5,"h":29112,"l":29045.5,"c":29045.5,"v":234.707}
{"ts":1653062640000,"o":29045.5,"h":29045.5,"l":29000,"c":29016,"v":569.816}
{"ts":1653062700000,"o":29016,"h":29069.5,"l":29015.5,"c":29061.5,"v":225.09}
{"ts":1653062760000,"o":29061.5,"h":29061.5,"l":29032.5,"c":29032.5,"v":102.694}
{"ts":1653062820000,"o":29032.5,"h":29046.5,"l":28990.5,"c":28997.5,"v":190.309}
{"ts":1653062880000,"o":28997.5,"h":29012,"l":28930,"c":28961,"v":832.614}
{"ts":1653062940000,"o":28961,"h":29012,"l":28917.5,"c":28963.5,"v":375.158}
{"ts":1653063000000,"o":28963.5,"h":28977,"l":28879.5,"c":28902,"v":643.559}
{"ts":1653063060000,"o":28902,"h":28995,"l":28879,"c":28995,"v":417.839}
{"ts":1653063120000,"o":28995,"h":29058.5,"l":28990,"c":29046.5,"v":398.934}
{"ts":1653063180000,"o":29046.5,"h":29079,"l":29041.5,"c":29079,"v":275.512}
{"ts":1653063240000,"o":29079,"h":29085,"l":29035,"c":29066.5,"v":156.009}
{"ts":1653063300000,"o":29066.5,"h":29070,"l":28930.5,"c":29008.5,"v":438.072}
{"ts":1653063360000,"o":29008.5,"h":29046.5,"l":28987.5,"c":29046,"v":192.15}
{"ts":1653063420000,"o":29046,"h":29056,"l":29013,"c":29024.5,"v":143.369}
{"ts":1653063480000,"o":29024.5,"h":29027,"l":29008.5,"c":29016.5,"v":47.266}
{"ts":1653063540000,"o":29016.5,"h":29017,"l":28860,"c":28914.5,"v":502.973}
{"ts":1653063600000,"o":28914.5,"h":28976.5,"l":28907,"c":28964,"v":388.869}
{"ts":1653063660000,"o":28964,"h":28975,"l":28936.5,"c":28975,"v":83.675}
{"ts":1653063720000,"o":28975,"h":28999.5,"l":28963,"c":28980,"v":94.282}
{"ts":1653063780000,"o":28980,"h":29008.5,"l":28979.5,"c":29002,"v":74.693}
{"ts":1653063840000,"o":29002,"h":29002,"l":28971,"c":28992,"v":69.976}
{"ts":1653063900000,"o":28992,"h":28992.5,"l":28950,"c":28950,"v":63.563}
{"ts":1653063960000,"o":28950,"h":28958,"l":28920,"c":28934.5,"v":90.027}
{"ts":1653064020000,"o":28934.5,"h":28949.5,"l":28890,"c":28949.5,"v":166.927}
{"ts":1653064080000,"o":28949.5,"h":28979.5,"l":28916,"c":28943.5,"v":161.695}
{"ts":1653064140000,"o":28943.5,"h":28954,"l":28904.5,"c":28920.5,"v":73.264}
{"ts":1653064200000,"o":28920.5,"h":28942,"l":28881,"c":28914.5,"v":135.981}
{"ts":1653064260000,"o":28914.5,"h":28996,"l":28914,"c":28996,"v":225.072}
{"ts":1653064320000,"o":28996,"h":29025,"l":28996,"c":29001,"v":202.739}
{"ts":1653064380000,"o":29001,"h":29001,"l":28969,"c":28982.5,"v":75.811}
{"ts":1653064440000,"o":28982.5,"h":28983.5,"l":28934,"c":28934.5,"v":101.795}
{"ts":1653064500000,"o":28934.5,"h":28934.5,"l":28903.5,"c":28918,"v":196.856}
{"ts":1653064560000,"o":28918,"h":28946,"l":28918,"c":28921.5,"v":86.658}
{"ts":1653064620000,"o":28921.5,"h":28921.5,"l":28887,"c":28896.5,"v":192.378}
{"ts":1653064680000,"o":28896.5,"h":28932,"l":28896.5,"c":28897.5,"v":88.42}
{"ts":1653064740000,"o":28897.5,"h":28908.5,"l":28871.5,"c":28872.5,"v":150.053}
{"ts":1653064800000,"o":28872.5,"h":28872.5,"l":28800,"c":28848.5,"v":884.216}
{"ts":1653064860000,"o":28848.5,"h":28849,"l":28779,"c":28795,"v":341.701}
{"ts":1653064920000,"o":28795,"h":28822,"l":28754,"c":28800,"v":314.215}
{"ts":1653064980000,"o":28800,"h":28846.5,"l":28787,"c":28804,"v":374.786}
{"ts":1653065040000,"o":28804,"h":28815.5,"l":28787,"c":28808.5,"v":69.676}
{"ts":1653065100000,"o":28808.5,"h":28808.5,"l":28770,"c":28799,"v":106.422}
{"ts":1653065160000,"o":28799,"h":28816,"l":28747,"c":28747,"v":250.274}
{"ts":1653065220000,"o":28747,"h":28909,"l":28709,"c":28909,"v":852.346}
{"ts":1653065280000,"o":28909,"h":28952.5,"l":28872.5,"c":28907.5,"v":535.354}
{"ts":1653065340000,"o":28907.5,"h":28957,"l":28907.5,"c":28950.5,"v":224.226}
{"ts":1653065400000,"o":28950.5,"h":28980,"l":28910,"c":28910.5,"v":232.686}
{"ts":1653065460000,"o":28910.5,"h":28926,"l":28905,"c":28907,"v":169.699}
{"ts":1653065520000,"o":28907,"h":28948.5,"l":28896,"c":28937.5,"v":185.331}
{"ts":1653065580000,"o":28937.5,"h":28940,"l":28881,"c":28881,"v":82.955}
{"ts":1653065640000,"o":28881,"h":28913,"l":28874,"c":28904.5,"v":96.848}
{"ts":1653065700000,"o":28904.5,"h":28910.5,"l":28824,"c":28856,"v":241.186}
{"ts":1653065760000,"o":28856,"h":28874.5,"l":28842,"c":28874.5,"v":129.674}
{"ts":1653065820000,"o":28874.5,"h":28875,"l":28831,"c":28855,"v":135.367}
{"ts":1653065880000,"o":28855,"h":28865.5,"l":28834,"c":28842,"v":49.722}
{"ts":1653065940000,"o":28842,"h":28909,"l":28841.5,"c":28888.5,"v":165.403}
{"ts":1653066000000,"o":28888.5,"h":28889,"l":28843,"c":28845,"v":125.096}
{"ts":1653066060000,"o":28845,"h":28858,"l":28799.5,"c":28800,"v":213.804}
{"ts":1653066120000,"o":28800,"h":28836,"l":28799.5,"c":28836,"v":147.562}
{"ts":1653066180000,"o":28836,"h":28888.5,"l":28816,"c":28865.5,"v":248.112}
{"ts":1653066240000,"o":28865.5,"h":28884.5,"l":28860.5,"c":28868,"v":96.139}
{"ts":1653066300000,"o":28868,"h":28881,"l":28833,"c":28835,"v":70.624}
{"ts":1653066360000,"o":28835,"h":28864.5,"l":28835,"c":28852.5,"v":38.034}
{"ts":1653066420000,"o":28852.5,"h":28868.5,"l":28830,"c":28860,"v":56.411}
{"ts":1653066480000,"o":28860,"h":28877.5,"l":28817,"c":28825.5,"v":86.94}
{"ts":1653066540000,"o":28825.5,"h":28870.5,"l":28825,"c":28853.5,"v":39.997}
{"ts":1653066600000,"o":28853.5,"h":28888.5,"l":28852.5,"c":28872,"v":180.043}
{"ts":1653066660000,"o":28872,"h":28874.5,"l":28858.5,"c":28868,"v":40.805}
{"ts":1653066720000,"o":28868,"h":28886.5,"l":28867.5,"c":28877,"v":45.336}
{"ts":1653066780000,"o":28877,"h":28930,"l":28877,"c":28926.5,"v":219.922}
{"ts":1653066840000,"o":28926.5,"h":28941,"l":28922.5,"c":28941,"v":110.286}
{"ts":1653066900000,"o":28941,"h":28943.5,"l":28915.5,"c":28915.5,"v":135.804}
{"ts":1653066960000,"o":28915.5,"h":28935.5,"l":28898,"c":28935.5,"v":118.311}
{"ts":1653067020000,"o":28935.5,"h":28964,"l":28935.5,"c":28936,"v":145.773}
{"ts":1653067080000,"o":28936,"h":28953.5,"l":28931.5,"c":28952,"v":81.447}
{"ts":1653067140000,"o":28952,"h":28970,"l":28940,"c":28945,"v":114.572}
{"ts":1653067200000,"o":28945,"h":28945,"l":28850,"c":28850,"v":187.84}
{"ts":1653067260000,"o":28850,"h":28888.5,"l":28846,"c":28853,"v":202.517}
{"ts":1653067320000,"o":28853,"h":28853,"l":28835.5,"c":28849,"v":106.492}
{"ts":1653067380000,"o":28849,"h":28877.5,"l":28845,"c":28850.5,"v":63.547}
{"ts":1653067440000,"o":28850.5,"h":28864,"l":28840.5,"c":28859.5,"v":69.742}
{"ts":1653067500000,"o":28859.5,"h":28859.5,"l":28800,"c":28801.5,"v":153.88}
{"ts":1653067560000,"o":28801.5,"h":28803,"l":28766,"c":28772,"v":209.601}
{"ts":1653067620000,"o":28772,"h":28796,"l":28738,"c":28738.5,"v":428.032}
{"ts":1653067680000,"o":28738.5,"h":28773.5,"l":28738,"c":28762,"v":81.929}
{"ts":1653067740000,"o":28762,"h":28768.5,"l":28708,"c":28751,"v":269.033}
{"ts":1653067800000,"o":28751,"h":28799,"l":28717,"c":28797.5,"v":181.324}
{"ts":1653067860000,"o":28797.5,"h":28844,"l":28789.5,"c":28795,"v":235.668}
{"ts":1653067920000,"o":28795,"h":28821.5,"l":28779.5,"c":28795,"v":67.994}
{"ts":1653067980000,"o":28795,"h":28870,"l":28795,"c":28859.5,"v":170.88}
{"ts":1653068040000,"o":28859.5,"h":28895,"l":28851.5,"c":28888,"v":159.133}
{"ts":1653068100000,"o":28888,"h":28910,"l":28866.5,"c":28878,"v":123.683}
{"ts":1653068160000,"o":28878,"h":28889,"l":28850,"c":28868,"v":47.936}
{"ts":1653068220000,"o":28868,"h":28930.5,"l":28859.5,"c":28898.5,"v":180.09}
{"ts":1653068280000,"o":28898.5,"h":28940,"l":28898.5,"c":28916.5,"v":158.335}
{"ts":1653068340000,"o":28916.5,"h":28923.5,"l":28900,"c":28915,"v":84.342}
{"ts":1653068400000,"o":28915,"h":28915,"l":28870,"c":28870,"v":170.861}
{"ts":1653068460000,"o":28870,"h":28880,"l":28852.5,"c":28864,"v":68.694}
{"ts":1653068520000,"o":28864,"h":28900,"l":28864,"c":28900,"v":33.425}
{"ts":1653068580000,"o":28900,"h":28908,"l":28884.5,"c":28908,"v":51.738}
{"ts":1653068640000,"o":28908,"h":28908.5,"l":28900,"c":28908.5,"v":20.311}
{"ts":1653068700000,"o":28908.5,"h":28908.5,"l":28864,"c":28908,"v":89.274}
{"ts":1653068760000,"o":28908,"h":28961,"l":28908,"c":28961,"v":156.217}
{"ts":1653068820000,"o":28961,"h":28961,"l":28936,"c":28945,"v":60.368}
{"ts":1653068880000,"o":28945,"h":28949.5,"l":28933.5,"c":28933.5,"v":31.094}
{"ts":1653068940000,"o":28933.5,"h":28934,"l":28913.5,"c":28926.5,"v":50.667}
{"ts":1653069000000,"o":28926.5,"h":28938,"l":28895,"c":28916,"v":56.691}
{"ts":1653069060000,"o":28916,"h":28916.5,"l":28882.5,"c":28899,"v":40.77}
{"ts":1653069120000,"o":28899,"h":28917,"l":28890,"c":28906,"v":61.763}
{"ts":1653069180000,"o":28906,"h":28930,"l":28906,"c":28928.5,"v":30.39}
{"ts":1653069240000,"o":28928.5,"h":29040,"l":28928.5,"c":29013.5,"v":763.416}
{"ts":1653069300000,"o":29013.5,"h":29023.5,"l":28972,"c":28990,"v":104.788}
{"ts":1653069360000,"o":28990,"h":28994.5,"l":28968,"c":28968,"v":71.835}
{"ts":1653069420000,"o":28968,"h":28968,"l":28933,"c":28933.5,"v":180.593}
{"ts":1653069480000,"o":28933.5,"h":28950,"l":28933,"c":28950,"v":52.826}
{"ts":1653069540000,"o":28950,"h":28965,"l":28950,"c":28955,"v":56.102}
{"ts":1653069600000,"o":28955,"h":28955.5,"l":28898.5,"c":28912,"v":287.712}
{"ts":1653069660000,"o":28912,"h":28912,"l":28855,"c":28855.5,"v":134.062}
{"ts":1653069720000,"o":28855.5,"h":28873,"l":28845,"c":28850,"v":79.487}
{"ts":1653069780000,"o":28850,"h":28888,"l":28850,"c":28873.5,"v":71.594}
{"ts":1653069840000,"o":28873.5,"h":28884.5,"l":28873.5,"c":28880.5,"v":21.34}
{"ts":1653069900000,"o":28880.5,"h":28880.5,"l":28847.5,"c":28849.5,"v":39.434}
{"ts":1653069960000,"o":28849.5,"h":28860,"l":28840.5,"c":28840.5,"v":30.793}
{"ts":1653070020000,"o":28840.5,"h":28840.5,"l":28801,"c":28823,"v":121.687}
{"ts":1653070080000,"o":28823,"h":28866,"l":28822.5,"c":28859.5,"v":72.429}
{"ts":1653070140000,"o":28859.5,"h":28881,"l":28859,"c":28881,"v":36.077}
{"ts":1653070200000,"o":28881,"h":28891.5,"l":28852.5,"c":28852.5,"v":79.247}
{"ts":1653070260000,"o":28852.5,"h":28852.5,"l":28830,"c":28842,"v":44.046}
{"ts":1653070320000,"o":28842,"h":28884,"l":28838,"c":28879.5,"v":61.023}
{"ts":1653070380000,"o":28879.5,"h":28885.5,"l":28869,"c":28882.5,"v":21.718}
{"ts":1653070440000,"o":28882.5,"h":28895,"l":28880,"c":28880,"v":75.548}
{"ts":1653070500000,"o":28880,"h":28885,"l":28867,"c":28877.5,"v":37.611}
{"ts":1653070560000,"o":28877.5,"h":28877.5,"l":28864,"c":28874,"v":48.676}
{"ts":1653070620000,"o":28874,"h":28874,"l":28850.5,"c":28850.5,"v":29.405}
{"ts":1653070680000,"o":28850.5,"h":28888,"l":28840,"c":28888,"v":56.072}
{"ts":1653070740000,"o":28888,"h":28899,"l":28882,"c":28882,"v":104.505}
{"ts":1653070800000,"o":28882,"h":28882.5,"l":28859.5,"c":28875.5,"v":70.872}
{"ts":1653070860000,"o":28875.5,"h":28876,"l":28836,"c":28836,"v":67.578}
{"ts":1653070920000,"o":28836,"h":28849,"l":28828,"c":28849,"v":76.143}
{"ts":1653070980000,"o":28849,"h":28849,"l":28826.5,"c":28841,"v":26.044}
{"ts":1653071040000,"o":28841,"h":28883,"l":28840.5,"c":28841,"v":150.628}
{"ts":1653071100000,"o":28841,"h":28842,"l":28835.5,"c":28841,"v":17.912}
{"ts":1653071160000,"o":28841,"h":28852,"l":28840.5,"c":28852,"v":14.253}
{"ts":1653071220000,"o":28852,"h":28867,"l":28851.5,"c":28860.5,"v":39.223}
{"ts":1653071280000,"o":28860.5,"h":28865,"l":28843,"c":28858,"v":18.983}
{"ts":1653071340000,"o":28858,"h":28885.5,"l":28858,"c":28880,"v":45.141}
{"ts":1653071400000,"o":28880,"h":28896,"l":28871,"c":28888.5,"v":33.907}
{"ts":1653071460000,"o":28888.5,"h":28888.5,"l":28840.5,"c":28840.5,"v":48.106}
{"ts":1653071520000,"o":28840.5,"h":28844.5,"l":28810.5,"c":28811,"v":77.474}
{"ts":1653071580000,"o":28811,"h":28844,"l":28805,"c":28843.5,"v":85.185}
{"ts":1653071640000,"o":28843.5,"h":28848,"l":28838,"c":28838.5,"v":11.39}
{"ts":1653071700000,"o":28838.5,"h":28868,"l":28836,"c":28868,"v":37.718}
{"ts":1653071760000,"o":28868,"h":28871,"l":28862,"c":28867,"v":14.615}
{"ts":1653071820000,"o":28867,"h":28870,"l":28842.5,"c":28842.5,"v":63.48}
{"ts":1653071880000,"o":28842.5,"h":28863.5,"l":28840,"c":28863.5,"v":18.496}
{"ts":1653071940000,"o":28863.5,"h":28868,"l":28853.5,"c":28853.5,"v":11.762}
{"ts":1653072000000,"o":28853.5,"h":28880,"l":28846,"c":28875,"v":29.069}
{"ts":1653072060000,"o":28875,"h":28875,"l":28866,"c":28866.5,"v":7.981}
{"ts":1653072120000,"o":28866.5,"h":28909.5,"l":28866.5,"c":28904.5,"v":38.428}
{"ts":1653072180000,"o":28904.5,"h":28904.5,"l":28889,"c":28892,"v":46.633}
{"ts":1653072240000,"o":28892,"h":28952,"l":28891.5,"c":28945,"v":229.144}
{"ts":1653072300000,"o":28945,"h":28950,"l":28917.5,"c":28937,"v":87.648}
{"ts":1653072360000,"o":28937,"h":28937,"l":28926,"c":28935.5,"v":28.351}
{"ts":1653072420000,"o":28935.5,"h":28962,"l":28935.5,"c":28962,"v":63.902}
{"ts":1653072480000,"o":28962,"h":29007,"l":28956,"c":29006.5,"v":322.982}
{"ts":1653072540000,"o":29006.5,"h":29007,"l":28967,"c":28979.5,"v":253.283}
{"ts":1653072600000,"o":28979.5,"h":29025.5,"l":28975,"c":29014.5,"v":148.675}
{"ts":1653072660000,"o":29014.5,"h":29022.5,"l":28954,"c":28963,"v":220.193}
{"ts":1653072720000,"o":28963,"h":29005.5,"l":28963,"c":29005.5,"v":39.778}
{"ts":1653072780000,"o":29005.5,"h":29046,"l":28998,"c":29045.5,"v":181.016}
{"ts":1653072840000,"o":29045.5,"h":29083,"l":29045.5,"c":29073,"v":339.559}
{"ts":1653072900000,"o":29073,"h":29073,"l":29047,"c":29066.5,"v":186.442}
{"ts":1653072960000,"o":29066.5,"h":29066.5,"l":28995.5,"c":29009.5,"v":72.079}
{"ts":1653073020000,"o":29009.5,"h":29039.5,"l":29009,"c":29025.5,"v":87.213}
{"ts":1653073080000,"o":29025.5,"h":29026,"l":29011.5,"c":29012,"v":17.086}
{"ts":1653073140000,"o":29012,"h":29012,"l":28985.5,"c":28996.5,"v":32.022}
{"ts":1653073200000,"o":28996.5,"h":29019,"l":28984.5,"c":29019,"v":49.128}
{"ts":1653073260000,"o":29019,"h":29021.5,"l":28962,"c":28962.5,"v":110.548}
{"ts":1653073320000,"o":28962.5,"h":28962.5,"l":28922.5,"c":28939.5,"v":85.347}
{"ts":1653073380000,"o":28939.5,"h":28946,"l":28924.5,"c":28946,"v":29.223}
{"ts":1653073440000,"o":28946,"h":28956.5,"l":28937.5,"c":28956.5,"v":49.38}
{"ts":1653073500000,"o":28956.5,"h":28965,"l":28938.5,"c":28944,"v":17.747}
{"ts":1653073560000,"o":28944,"h":28989,"l":28944,"c":28984.5,"v":26.921}
{"ts":1653073620000,"o":28984.5,"h":29010.5,"l":28970,"c":29004,"v":63.07}
{"ts":1653073680000,"o":29004,"h":29031.5,"l":28995,"c":29028.5,"v":118.924}
{"ts":1653073740000,"o":29028.5,"h":29063,"l":29028.5,"c":29063,"v":127.125}
{"ts":1653073800000,"o":29063,"h":29063,"l":29036.5,"c":29048,"v":89.897}
{"ts":1653073860000,"o":29048,"h":29079,"l":29047.5,"c":29048,"v":79.015}
{"ts":1653073920000,"o":29048,"h":29079.5,"l":29047.5,"c":29079.5,"v":73.734}
{"ts":1653073980000,"o":29079.5,"h":29113,"l":29077,"c":29098.5,"v":281.017}
{"ts":1653074040000,"o":29098.5,"h":29100,"l":29080,"c":29100,"v":91.029}
{"ts":1653074100000,"o":29100,"h":29111.5,"l":29092,"c":29103.5,"v":54.803}
{"ts":1653074160000,"o":29103.5,"h":29104,"l":29000,"c":29002,"v":240.741}
{"ts":1653074220000,"o":29002,"h":29020.5,"l":28994,"c":29014.5,"v":76.74}
{"ts":1653074280000,"o":29014.5,"h":29030.5,"l":29004,"c":29030.5,"v":78.671}
{"ts":1653074340000,"o":29030.5,"h":29048.5,"l":29014,"c":29015,"v":82.994}
{"ts":1653074400000,"o":29015,"h":29032.5,"l":29010,"c":29010,"v":100.758}
{"ts":1653074460000,"o":29010,"h":29025,"l":28988.5,"c":29020.5,"v":148.045}
{"ts":1653074520000,"o":29020.5,"h":29025,"l":29008.5,"c":29013.5,"v":40.086}
{"ts":1653074580000,"o":29013.5,"h":29013.5,"l":28954,"c":28961.5,"v":109.269}
{"ts":1653074640000,"o":28961.5,"h":28988.5,"l":28955,"c":28988,"v":87.703}
{"ts":1653074700000,"o":28988,"h":29005,"l":28974.5,"c":29005,"v":66.293}
{"ts":1653074760000,"o":29005,"h":29040,"l":29005,"c":29040,"v":46.583}
{"ts":1653074820000,"o":29040,"h":29041.5,"l":29022.5,"c":29041.5,"v":27.487}
{"ts":1653074880000,"o":29041.5,"h":29056,"l":29019,"c":29045,"v":54.871}
{"ts":1653074940000,"o":29045,"h":29064.5,"l":29040,"c":29052.5,"v":18.275}
{"ts":1653075000000,"o":29052.5,"h":29059,"l":29035,"c":29041.5,"v":32.6}
{"ts":1653075060000,"o":29041.5,"h":29041.5,"l":29007.5,"c":29008,"v":71.202}
{"ts":1653075120000,"o":29008,"h":29024.5,"l":29007.5,"c":29024.5,"v":37.669}
{"ts":1653075180000,"o":29024.5,"h":29059,"l":29018,"c":29055.5,"v":29.557}
{"ts":1653075240000,"o":29055.5,"h":29073,"l":29043.5,"c":29059,"v":40.509}
{"ts":1653075300000,"o":29059,"h":29066,"l":29049.5,"c":29056,"v":11.94}
{"ts":1653075360000,"o":29056,"h":29082,"l":29056,"c":29073,"v":37.624}
{"ts":1653075420000,"o":29073,"h":29108,"l":29073,"c":29084,"v":179.739}
{"ts":1653075480000,"o":29084,"h":29088.5,"l":29070.5,"c":29070.5,"v":32.915}
{"ts":1653075540000,"o":29070.5,"h":29099.5,"l":29056,"c":29099.5,"v":66.105}
{"ts":1653075600000,"o":29099.5,"h":29136,"l":29099,"c":29136,"v":172.278}
{"ts":1653075660000,"o":29136,"h":29207,"l":29132,"c":29204,"v":408.193}
{"ts":1653075720000,"o":29204,"h":29296,"l":29200.5,"c":29270.5,"v":666.495}
{"ts":1653075780000,"o":29270.5,"h":29288.5,"l":29218,"c":29259.5,"v":375.812}
{"ts":1653075840000,"o":29259.5,"h":29260,"l":29220,"c":29228.5,"v":123.185}
{"ts":1653075900000,"o":29228.5,"h":29244.5,"l":29180,"c":29198.5,"v":156.884}
{"ts":1653075960000,"o":29198.5,"h":29218,"l":29163.5,"c":29178,"v":134.644}
{"ts":1653076020000,"o":29178,"h":29200,"l":29158,"c":29191.5,"v":161.506}
{"ts":1653076080000,"o":29191.5,"h":29260,"l":29191.5,"c":29256,"v":68.916}
{"ts":1653076140000,"o":29256,"h":29256,"l":29200.5,"c":29203.5,"v":158.009}
{"ts":1653076200000,"o":29203.5,"h":29312,"l":29203.5,"c":29312,"v":502.809}
{"ts":1653076260000,"o":29312,"h":29323,"l":29243.5,"c":29285,"v":281.87}
{"ts":1653076320000,"o":29285,"h":29299.5,"l":29260,"c":29285.5,"v":75.067}
{"ts":1653076380000,"o":29285.5,"h":29299,"l":29263.5,"c":29299,"v":49.001}
{"ts":1653076440000,"o":29299,"h":29325,"l":29299,"c":29325,"v":122.192}
{"ts":1653076500000,"o":29325,"h":29345.5,"l":29296,"c":29331.5,"v":169.235}
{"ts":1653076560000,"o":29331.5,"h":29353,"l":29312,"c":29342.5,"v":99.38}
{"ts":1653076620000,"o":29342.5,"h":29342.5,"l":29266,"c":29331.5,"v":304.619}
{"ts":1653076680000,"o":29331.5,"h":29331.5,"l":29300,"c":29309.5,"v":46.438}
{"ts":1653076740000,"o":29309.5,"h":29310,"l":29273.5,"c":29273.5,"v":110.573}
{"ts":1653076800000,"o":29273.5,"h":29310,"l":29258.5,"c":29258.5,"v":152.207}
{"ts":1653076860000,"o":29258.5,"h":29258.5,"l":29237,"c":29247,"v":156.823}
{"ts":1653076920000,"o":29247,"h":29247.5,"l":29233,"c":29233,"v":44.385}
{"ts":1653076980000,"o":29233,"h":29233.5,"l":29214,"c":29220.5,"v":52.675}
{"ts":1653077040000,"o":29220.5,"h":29221,"l":29190,"c":29216.5,"v":68.161}
{"ts":1653077100000,"o":29216.5,"h":29216.5,"l":29200.5,"c":29205,"v":29.038}
{"ts":1653077160000,"o":29205,"h":29255,"l":29204.5,"c":29248,"v":77.907}
{"ts":1653077220000,"o":29248,"h":29258.5,"l":29226,"c":29231,"v":30.959}
{"ts":1653077280000,"o":29231,"h":29235,"l":29230.5,"c":29235,"v":12.203}
{"ts":1653077340000,"o":29235,"h":29242,"l":29233,"c":29233.5,"v":13.106}
{"ts":1653077400000,"o":29233.5,"h":29234,"l":29227,"c":29233,"v":26.85}
{"ts":1653077460000,"o":29233,"h":29233,"l":29205.5,"c":29211,"v":52.032}
{"ts":1653077520000,"o":29211,"h":29234,"l":29211,"c":29233.5,"v":17.387}
{"ts":1653077580000,"o":29233.5,"h":29275.5,"l":29233.5,"c":29273,"v":45.999}
{"ts":1653077640000,"o":29273,"h":29273,"l":29238.5,"c":29244,"v":21.331}
{"ts":1653077700000,"o":29244,"h":29257.5,"l":29244,"c":29257,"v":11.466}
{"ts":1653077760000,"o":29257,"h":29294.5,"l":29257,"c":29280.5,"v":63.127}
{"ts":1653077820000,"o":29280.5,"h":29326,"l":29280.5,"c":29326,"v":62.602}
{"ts":1653077880000,"o":29326,"h":29326,"l":29305.5,"c":29306,"v":61.465}
{"ts":1653077940000,"o":29306,"h":29341.5,"l":29300,"c":29335,"v":95.813}
{"ts":1653078000000,"o":29335,"h":29335.5,"l":29305.5,"c":29306,"v":61.584}
{"ts":1653078060000,"o":29306,"h":29316.5,"l":29284.5,"c":29316,"v":83.732}
{"ts":1653078120000,"o":29316,"h":29328.5,"l":29312,"c":29312,"v":36.821}
{"ts":1653078180000,"o":29312,"h":29312.5,"l":29300,"c":29300,"v":18.382}
{"ts":1653078240000,"o":29300,"h":29300.5,"l":29271,"c":29271.5,"v":19.607}
{"ts":1653078300000,"o":29271.5,"h":29289,"l":29271.5,"c":29289,"v":17.596}
{"ts":1653078360000,"o":29289,"h":29289,"l":29267,"c":29267,"v":18.893}
{"ts":1653078420000,"o":29267,"h":29267.5,"l":29257,"c":29257.5,"v":24.309}
{"ts":1653078480000,"o":29257.5,"h":29261.5,"l":29257,"c":29261.5,"v":26.714}
{"ts":1653078540000,"o":29261.5,"h":29315,"l":29257,"c":29315,"v":209.796}
{"ts":1653078600000,"o":29315,"h":29320,"l":29297.5,"c":29298,"v":105.088}
{"ts":1653078660000,"o":29298,"h":29298,"l":29276.5,"c":29282,"v":21.782}
{"ts":1653078720000,"o":29282,"h":29305,"l":29282,"c":29305,"v":21.105}
{"ts":1653078780000,"o":29305,"h":29305,"l":29288.5,"c":29288.5,"v":29.423}
{"ts":1653078840000,"o":29288.5,"h":29293.5,"l":29284.5,"c":29285,"v":19.347}
{"ts":1653078900000,"o":29285,"h":29285,"l":29229,"c":29237.5,"v":161.867}
{"ts":1653078960000,"o":29237.5,"h":29242.5,"l":29202.5,"c":29222,"v":117.36}
{"ts":1653079020000,"o":29222,"h":29226.5,"l":29222,"c":29222.5,"v":52.809}
{"ts":1653079080000,"o":29222.5,"h":29222.5,"l":29200.5,"c":29200.5,"v":31.239}
{"ts":1653079140000,"o":29200.5,"h":29210.5,"l":29168,"c":29209.5,"v":218.676}
{"ts":1653079200000,"o":29209.5,"h":29237.5,"l":29200.5,"c":29214.5,"v":159.729}
{"ts":1653079260000,"o":29214.5,"h":29230.5,"l":29214.5,"c":29220,"v":15.559}
{"ts":1653079320000,"o":29220,"h":29223.5,"l":29217,"c":29223.5,"v":38.665}
{"ts":1653079380000,"o":29223.5,"h":29223.5,"l":29219.5,"c":29220,"v":8.221}
{"ts":1653079440000,"o":29220,"h":29220,"l":29218,"c":29218,"v":41.77}
{"ts":1653079500000,"o":29218,"h":29218.5,"l":29156,"c":29156,"v":81.072}
{"ts":1653079560000,"o":29156,"h":29172.5,"l":29128.5,"c":29138.5,"v":258.574}
{"ts":1653079620000,"o":29138.5,"h":29152.5,"l":29112.5,"c":29113.5,"v":88.077}
{"ts":1653079680000,"o":29113.5,"h":29149,"l":29104,"c":29138,"v":85.19}
{"ts":1653079740000,"o":29138,"h":29145.5,"l":29130,"c":29145.5,"v":20.356}
{"ts":1653079800000,"o":29145.5,"h":29145.5,"l":29125.5,"c":29125.5,"v":17.393}
{"ts":1653079860000,"o":29125.5,"h":29126,"l":29119,"c":29119.5,"v":9.078}
{"ts":1653079920000,"o":29119.5,"h":29125,"l":29114.5,"c":29119.5,"v":38.19}
{"ts":1653079980000,"o":29119.5,"h":29145,"l":29119,"c":29138.5,"v":29.703}
{"ts":1653080040000,"o":29138.5,"h":29170.5,"l":29138,"c":29155,"v":103.478}
{"ts":1653080100000,"o":29155,"h":29179,"l":29154.5,"c":29170.5,"v":105.786}
{"ts":1653080160000,"o":29170.5,"h":29177,"l":29150,"c":29150.5,"v":43.591}
{"ts":1653080220000,"o":29150.5,"h":29150.5,"l":29145,"c":29145,"v":8.679}
{"ts":1653080280000,"o":29145,"h":29161.5,"l":29145,"c":29152,"v":18.652}
{"ts":1653080340000,"o":29152,"h":29156,"l":29138.5,"c":29138.5,"v":19.365}
{"ts":1653080400000,"o":29138.5,"h":29166,"l":29123.5,"c":29166,"v":61.294}
{"ts":1653080460000,"o":29166,"h":29184,"l":29165.5,"c":29177,"v":40.308}
{"ts":1653080520000,"o":29177,"h":29216,"l":29176.5,"c":29196,"v":78.62}
{"ts":1653080580000,"o":29196,"h":29215,"l":29192,"c":29205.5,"v":103.794}
{"ts":1653080640000,"o":29205.5,"h":29205.5,"l":29183.5,"c":29199,"v":50.173}
{"ts":1653080700000,"o":29199,"h":29239.5,"l":29199,"c":29231.5,"v":91.822}
{"ts":1653080760000,"o":29231.5,"h":29231.5,"l":29210.5,"c":29210.5,"v":38.371}
{"ts":1653080820000,"o":29210.5,"h":29245,"l":29210.5,"c":29245,"v":21.242}
{"ts":1653080880000,"o":29245,"h":29257.5,"l":29244.5,"c":29246,"v":47.331}
{"ts":1653080940000,"o":29246,"h":29246,"l":29220,"c":29220,"v":55.429}
{"ts":1653081000000,"o":29220,"h":29233.5,"l":29220,"c":29233,"v":14.877}
{"ts":1653081060000,"o":29233,"h":29245,"l":29233,"c":29245,"v":20.335}
{"ts":1653081120000,"o":29245,"h":29248,"l":29230.5,"c":29230.5,"v":43.943}
{"ts":1653081180000,"o":29230.5,"h":29235.5,"l":29230.5,"c":29235,"v":7.112}
{"ts":1653081240000,"o":29235,"h":29235.5,"l":29230,"c":29230,"v":19.133}
{"ts":1653081300000,"o":29230,"h":29230.5,"l":29188,"c":29196.5,"v":130.801}
{"ts":1653081360000,"o":29196.5,"h":29210.5,"l":29192,"c":29203.5,"v":22.317}
{"ts":1653081420000,"o":29203.5,"h":29203.5,"l":29202,"c":29202,"v":22.779}
{"ts":1653081480000,"o":29202,"h":29210.5,"l":29194.5,"c":29210.5,"v":17.129}
{"ts":1653081540000,"o":29210.5,"h":29229,"l":29210.5,"c":29224,"v":21.186}
{"ts":1653081600000,"o":29224,"h":29225.5,"l":29218,"c":29225.5,"v":21.865}
{"ts":1653081660000,"o":29225.5,"h":29233.5,"l":29221.5,"c":29228,"v":18.666}
{"ts":1653081720000,"o":29228,"h":29235.5,"l":29218,"c":29218,"v":16.835}
{"ts":1653081780000,"o":29218,"h":29264.5,"l":29214,"c":29264.5,"v":36.806}
{"ts":1653081840000,"o":29264.5,"h":29287,"l":29255.5,"c":29276.5,"v":66.714}
{"ts":1653081900000,"o":29276.5,"h":29283,"l":29256,"c":29256,"v":64.834}
{"ts":1653081960000,"o":29256,"h":29256.5,"l":29240,"c":29246,"v":34.104}
{"ts":1653082020000,"o":29246,"h":29246,"l":29245,"c":29245.5,"v":6.203}
{"ts":1653082080000,"o":29245.5,"h":29282.5,"l":29245,"c":29275,"v":34.251}
{"ts":1653082140000,"o":29275,"h":29275.5,"l":29261,"c":29265.5,"v":12.671}
{"ts":1653082200000,"o":29265.5,"h":29266,"l":29264,"c":29266,"v":8.229}
{"ts":1653082260000,"o":29266,"h":29269,"l":29265.5,"c":29269,"v":11.912}
{"ts":1653082320000,"o":29269,"h":29270.5,"l":29269,"c":29270.5,"v":2.079}
{"ts":1653082380000,"o":29270.5,"h":29274,"l":29270.5,"c":29274,"v":9.313}
{"ts":1653082440000,"o":29274,"h":29284,"l":29274,"c":29274.5,"v":33.403}
{"ts":1653082500000,"o":29274.5,"h":29279,"l":29213.5,"c":29213.5,"v":80.641}
{"ts":1653082560000,"o":29213.5,"h":29220.5,"l":29204.5,"c":29216,"v":60.136}
{"ts":1653082620000,"o":29216,"h":29254,"l":29216,"c":29243,"v":54.876}
{"ts":1653082680000,"o":29243,"h":29243,"l":29211.5,"c":29212,"v":23.927}
{"ts":1653082740000,"o":29212,"h":29212,"l":29211.5,"c":29212,"v":6.669}
{"ts":1653082800000,"o":29212,"h":29212,"l":29193,"c":29193.5,"v":29.627}
{"ts":1653082860000,"o":29193.5,"h":29205,"l":29193.5,"c":29204.5,"v":27.776}
{"ts":1653082920000,"o":29204.5,"h":29206.5,"l":29200,"c":29200,"v":13.767}
{"ts":1653082980000,"o":29200,"h":29200,"l":29165,"c":29176.5,"v":68.392}
{"ts":1653083040000,"o":29176.5,"h":29177,"l":29176.5,"c":29177,"v":11.129}
{"ts":1653083100000,"o":29177,"h":29177,"l":29150,"c":29154.5,"v":29.259}
{"ts":1653083160000,"o":29154.5,"h":29179.5,"l":29154.5,"c":29179.5,"v":40.046}
{"ts":1653083220000,"o":29179.5,"h":29183.5,"l":29179,"c":29183,"v":13.616}
{"ts":1653083280000,"o":29183,"h":29214,"l":29183,"c":29214,"v":95.321}
{"ts":1653083340000,"o":29214,"h":29223,"l":29213.5,"c":29220.5,"v":37.63}
{"ts":1653083400000,"o":29220.5,"h":29240,"l":29220,"c":29240,"v":5.612}
{"ts":1653083460000,"o":29240,"h":29252,"l":29240,"c":29248,"v":14.866}
{"ts":1653083520000,"o":29248,"h":29248,"l":29206,"c":29212.5,"v":53.988}
{"ts":1653083580000,"o":29212.5,"h":29213,"l":29208,"c":29208.5,"v":10.957}
{"ts":1653083640000,"o":29208.5,"h":29208.5,"l":29186,"c":29186,"v":10.52}
{"ts":1653083700000,"o":29186,"h":29198.5,"l":29186,"c":29190.5,"v":19.988}
{"ts":1653083760000,"o":29190.5,"h":29191,"l":29175,"c":29175,"v":26.923}
{"ts":1653083820000,"o":29175,"h":29175.5,"l":29165,"c":29165,"v":20.743}
{"ts":1653083880000,"o":29165,"h":29176.5,"l":29159,"c":29174,"v":53.886}
{"ts":1653083940000,"o":29174,"h":29174.5,"l":29167,"c":29167,"v":8.533}
{"ts":1653084000000,"o":29167,"h":29208.5,"l":29167,"c":29204,"v":19.427}
{"ts":1653084060000,"o":29204,"h":29211.5,"l":29185.5,"c":29185.5,"v":24.944}
{"ts":1653084120000,"o":29185.5,"h":29186,"l":29159.5,"c":29159.5,"v":25.012}
{"ts":1653084180000,"o":29159.5,"h":29163,"l":29134.5,"c":29163,"v":42.347}
{"ts":1653084240000,"o":29163,"h":29202.5,"l":29162.5,"c":29198.5,"v":36.185}
{"ts":1653084300000,"o":29198.5,"h":29221.5,"l":29198.5,"c":29221,"v":21.146}
{"ts":1653084360000,"o":29221,"h":29237.5,"l":29215,"c":29230,"v":16.958}
{"ts":1653084420000,"o":29230,"h":29240,"l":29214,"c":29214.5,"v":32.798}
{"ts":1653084480000,"o":29214.5,"h":29232,"l":29214,"c":29232,"v":16.445}
{"ts":1653084540000,"o":29232,"h":29233,"l":29231.5,"c":29233,"v":13.479}
{"ts":1653084600000,"o":29233,"h":29238,"l":29227,"c":29237,"v":23.242}
{"ts":1653084660000,"o":29237,"h":29237,"l":29222,"c":29222,"v":4.001}
{"ts":1653084720000,"o":29222,"h":29234,"l":29212,"c":29233.5,"v":27.62}
{"ts":1653084780000,"o":29233.5,"h":29238.5,"l":29217.5,"c":29236.5,"v":18.624}
{"ts":1653084840000,"o":29236.5,"h":29236.5,"l":29228,"c":29228.5,"v":17.459}
{"ts":1653084900000,"o":29228.5,"h":29228.5,"l":29222,"c":29222.5,"v":8.779}
{"ts":1653084960000,"o":29222.5,"h":29223,"l":29222.5,"c":29223,"v":8.119}
{"ts":1653085020000,"o":29223,"h":29233.5,"l":29216.5,"c":29217,"v":25.801}
{"ts":1653085080000,"o":29217,"h":29217,"l":29186,"c":29186.5,"v":35.888}
{"ts":1653085140000,"o":29186.5,"h":29186.5,"l":29172.5,"c":29180,"v":27.1}
{"ts":1653085200000,"o":29180,"h":29180,"l":29179.5,"c":29179.5,"v":12.567}
{"ts":1653085260000,"o":29179.5,"h":29203,"l":29179.5,"c":29201,"v":16.879}
{"ts":1653085320000,"o":29201,"h":29243.5,"l":29201,"c":29243.5,"v":23.635}
{"ts":1653085380000,"o":29243.5,"h":29277.5,"l":29243.5,"c":29260,"v":74.116}
{"ts":1653085440000,"o":29260,"h":29260,"l":29244,"c":29250.5,"v":36.606}
{"ts":1653085500000,"o":29250.5,"h":29250.5,"l":29221,"c":29233,"v":22.384}
{"ts":1653085560000,"o":29233,"h":29241,"l":29219.5,"c":29220,"v":11.739}
{"ts":1653085620000,"o":29220,"h":29220,"l":29201,"c":29202.5,"v":16.089}
{"ts":1653085680000,"o":29202.5,"h":29247.5,"l":29202,"c":29247,"v":22.927}
{"ts":1653085740000,"o":29247,"h":29247.5,"l":29216,"c":29222,"v":13.8}
{"ts":1653085800000,"o":29222,"h":29232.5,"l":29216,"c":29232,"v":14.275}
{"ts":1653085860000,"o":29232,"h":29232.5,"l":29215,"c":29231,"v":28.451}
{"ts":1653085920000,"o":29231,"h":29240,"l":29231,"c":29239.5,"v":38.966}
{"ts":1653085980000,"o":29239.5,"h":29247.5,"l":29239.5,"c":29247.5,"v":28.942}
{"ts":1653086040000,"o":29247.5,"h":29253.5,"l":29232.5,"c":29232.5,"v":11.733}
{"ts":1653086100000,"o":29232.5,"h":29251,"l":29221,"c":29251,"v":14.047}
{"ts":1653086160000,"o":29251,"h":29275,"l":29251,"c":29274.5,"v":27.54}
{"ts":1653086220000,"o":29274.5,"h":29275,"l":29254,"c":29254,"v":52.95}
{"ts":1653086280000,"o":29254,"h":29268,"l":29252,"c":29266.5,"v":22.368}
{"ts":1653086340000,"o":29266.5,"h":29273.5,"l":29266.5,"c":29267.5,"v":9.268}
{"ts":1653086400000,"o":29267.5,"h":29270,"l":29261,"c":29270,"v":15.092}
{"ts":1653086460000,"o":29270,"h":29270,"l":29258,"c":29258.5,"v":7.676}
{"ts":1653086520000,"o":29258.5,"h":29258.5,"l":29250,"c":29250.5,"v":4.2}
{"ts":1653086580000,"o":29250.5,"h":29250.5,"l":29242,"c":29242,"v":6.346}
{"ts":1653086640000,"o":29242,"h":29274.5,"l":29242,"c":29274.5,"v":29.187}
{"ts":1653086700000,"o":29274.5,"h":29320,"l":29274.5,"c":29299.5,"v":125.315}
{"ts":1653086760000,"o":29299.5,"h":29300,"l":29267.5,"c":29268,"v":22.848}
{"ts":1653086820000,"o":29268,"h":29268,"l":29240,"c":29240.5,"v":26.105}
{"ts":1653086880000,"o":29240.5,"h":29253.5,"l":29230.5,"c":29253,"v":14.913}
{"ts":1653086940000,"o":29253,"h":29253,"l":29235,"c":29235,"v":26.742}
{"ts":1653087000000,"o":29235,"h":29235.5,"l":29225.5,"c":29225.5,"v":25.944}
{"ts":1653087060000,"o":29225.5,"h":29225.5,"l":29201,"c":29211,"v":22.005}
{"ts":1653087120000,"o":29211,"h":29211,"l":29190,"c":29190,"v":47.631}
{"ts":1653087180000,"o":29190,"h":29197.5,"l":29170,"c":29170,"v":53.036}
{"ts":1653087240000,"o":29170,"h":29190.5,"l":29170,"c":29170,"v":41.633}
{"ts":1653087300000,"o":29170,"h":29180,"l":29155.5,"c":29155.5,"v":74.887}
{"ts":1653087360000,"o":29155.5,"h":29156,"l":29139,"c":29139.5,"v":77.69}
{"ts":1653087420000,"o":29139.5,"h":29156,"l":29139,"c":29148.5,"v":24.88}
{"ts":1653087480000,"o":29148.5,"h":29148.5,"l":29127,"c":29127,"v":43.091}
{"ts":1653087540000,"o":29127,"h":29148.5,"l":29127,"c":29135.5,"v":32.043}
{"ts":1653087600000,"o":29135.5,"h":29165,"l":29135.5,"c":29158,"v":33.789}
{"ts":1653087660000,"o":29158,"h":29174,"l":29158,"c":29174,"v":19.019}
{"ts":1653087720000,"o":29174,"h":29232,"l":29166.5,"c":29221.5,"v":164.209}
{"ts":1653087780000,"o":29221.5,"h":29247,"l":29218,"c":29221.5,"v":52.405}
{"ts":1653087840000,"o":29221.5,"h":29229,"l":29194.5,"c":29195,"v":24.401}
{"ts":1653087900000,"o":29195,"h":29241,"l":29190,"c":29240.5,"v":51.801}
{"ts":1653087960000,"o":29240.5,"h":29270.5,"l":29240.5,"c":29250.5,"v":44.258}
{"ts":1653088020000,"o":29250.5,"h":29255.5,"l":29250.5,"c":29253,"v":7.842}
{"ts":1653088080000,"o":29253,"h":29253.5,"l":29243,"c":29243.5,"v":13.86}
{"ts":1653088140000,"o":29243.5,"h":29253,"l":29243,"c":29250,"v":9.547}
{"ts":1653088200000,"o":29250,"h":29253,"l":29242,"c":29253,"v":12}
{"ts":1653088260000,"o":29253,"h":29364.5,"l":29252.5,"c":29338,"v":394.335}
{"ts":1653088320000,"o":29338,"h":29360.5,"l":29338,"c":29360.5,"v":46.311}
{"ts":1653088380000,"o":29360.5,"h":29360.5,"l":29335.5,"c":29335.5,"v":68.232}
{"ts":1653088440000,"o":29335.5,"h":29336,"l":29313.5,"c":29313.5,"v":33.928}
{"ts":1653088500000,"o":29313.5,"h":29360,"l":29313.5,"c":29360,"v":42.266}
{"ts":1653088560000,"o":29360,"h":29360,"l":29340,"c":29340,"v":27.323}
{"ts":1653088620000,"o":29340,"h":29366,"l":29323,"c":29360,"v":154.759}
{"ts":1653088680000,"o":29360,"h":29360,"l":29351.5,"c":29352,"v":17.649}
{"ts":1653088740000,"o":29352,"h":29352,"l":29327.5,"c":29327.5,"v":16.251}
{"ts":1653088800000,"o":29327.5,"h":29333,"l":29318,"c":29332.5,"v":41.606}
{"ts":1653088860000,"o":29332.5,"h":29332.5,"l":29291,"c":29291,"v":80.087}
{"ts":1653088920000,"o":29291,"h":29295.5,"l":29281.5,"c":29281.5,"v":27.761}
{"ts":1653088980000,"o":29281.5,"h":29292,"l":29268,"c":29291.5,"v":41.211}
{"ts":1653089040000,"o":29291.5,"h":29313,"l":29291.5,"c":29309,"v":35.94}
{"ts":1653089100000,"o":29309,"h":29309.5,"l":29288,"c":29288.5,"v":29.703}
{"ts":1653089160000,"o":29288.5,"h":29312,"l":29286.5,"c":29312,"v":25.791}
{"ts":1653089220000,"o":29312,"h":29312,"l":29293,"c":29293,"v":17.501}
{"ts":1653089280000,"o":29293,"h":29300.5,"l":29285.5,"c":29285.5,"v":21.323}
{"ts":1653089340000,"o":29285.5,"h":29286,"l":29275.5,"c":29275.5,"v":10.756}
{"ts":1653089400000,"o":29275.5,"h":29293,"l":29275.5,"c":29288,"v":27.62}
{"ts":1653089460000,"o":29288,"h":29288.5,"l":29275,"c":29275,"v":11.418}
{"ts":1653089520000,"o":29275,"h":29275.5,"l":29260.5,"c":29260.5,"v":17.163}
{"ts":1653089580000,"o":29260.5,"h":29261,"l":29256,"c":29256.5,"v":35.652}
{"ts":1653089640000,"o":29256.5,"h":29262.5,"l":29256,"c":29262.5,"v":24.873}
{"ts":1653089700000,"o":29262.5,"h":29284.5,"l":29257,"c":29284.5,"v":55.133}
{"ts":1653089760000,"o":29284.5,"h":29284.5,"l":29281,"c":29281,"v":18.872}
{"ts":1653089820000,"o":29281,"h":29281.5,"l":29258,"c":29258.5,"v":23.639}
{"ts":1653089880000,"o":29258.5,"h":29266,"l":29255.5,"c":29265.5,"v":20.07}
{"ts":1653089940000,"o":29265.5,"h":29266,"l":29264,"c":29264.5,"v":20.176}
{"ts":1653090000000,"o":29264.5,"h":29268.5,"l":29264,"c":29268.5,"v":24.962}
{"ts":1653090060000,"o":29268.5,"h":29268.5,"l":29268,"c":29268.5,"v":2.854}
{"ts":1653090120000,"o":29268.5,"h":29268.5,"l":29255.5,"c":29255.5,"v":8.644}
{"ts":1653090180000,"o":29255.5,"h":29255.5,"l":29248,"c":29249,"v":20.433}
{"ts":1653090240000,"o":29249,"h":29258.5,"l":29248.5,"c":29250,"v":7.007}
{"ts":1653090300000,"o":29250,"h":29250.5,"l":29221,"c":29221,"v":38.132}
{"ts":1653090360000,"o":29221,"h":29225.5,"l":29204.5,"c":29225.5,"v":123.626}
{"ts":1653090420000,"o":29225.5,"h":29225.5,"l":29204.5,"c":29213.5,"v":26.911}
{"ts":1653090480000,"o":29213.5,"h":29213.5,"l":29204,"c":29211.5,"v":18.482}
{"ts":1653090540000,"o":29211.5,"h":29221.5,"l":29211,"c":29221,"v":19.148}
{"ts":1653090600000,"o":29221,"h":29236,"l":29212,"c":29236,"v":36.453}
{"ts":1653090660000,"o":29236,"h":29260.5,"l":29195.5,"c":29212.5,"v":96.885}
{"ts":1653090720000,"o":29212.5,"h":29224.5,"l":29212,"c":29224.5,"v":8.615}
{"ts":1653090780000,"o":29224.5,"h":29224.5,"l":29213.5,"c":29213.5,"v":21.78}
{"ts":1653090840000,"o":29213.5,"h":29214,"l":29213.5,"c":29214,"v":11.374}
{"ts":1653090900000,"o":29214,"h":29217.5,"l":29205,"c":29209,"v":9.007}
{"ts":1653090960000,"o":29209,"h":29209,"l":29197.5,"c":29197.5,"v":8.642}
{"ts":1653091020000,"o":29197.5,"h":29198,"l":29194,"c":29197,"v":16.819}
{"ts":1653091080000,"o":29197,"h":29197.5,"l":29144,"c":29170,"v":111.314}
{"ts":1653091140000,"o":29170,"h":29190.5,"l":29169.5,"c":29185,"v":26.192}
{"ts":1653091200000,"o":29185,"h":29203,"l":29175,"c":29175,"v":77.565}
{"ts":1653091260000,"o":29175,"h":29176,"l":29171.5,"c":29176,"v":19.562}
{"ts":1653091320000,"o":29176,"h":29198,"l":29164,"c":29164,"v":47.029}
{"ts":1653091380000,"o":29164,"h":29166.5,"l":29152,"c":29166.5,"v":41.846}
{"ts":1653091440000,"o":29166.5,"h":29182.5,"l":29164.5,"c":29172.5,"v":54.708}
{"ts":1653091500000,"o":29172.5,"h":29204.5,"l":29172,"c":29204.5,"v":42.008}
{"ts":1653091560000,"o":29204.5,"h":29204.5,"l":29195,"c":29201,"v":18.437}
{"ts":1653091620000,"o":29201,"h":29230,"l":29200.5,"c":29225,"v":56.486}
{"ts":1653091680000,"o":29225,"h":29234,"l":29224.5,"c":29234,"v":17.571}
{"ts":1653091740000,"o":29234,"h":29237.5,"l":29225,"c":29230,"v":32.824}
{"ts":1653091800000,"o":29230,"h":29234,"l":29230,"c":29232,"v":3.613}
{"ts":1653091860000,"o":29232,"h":29239,"l":29231.5,"c":29238.5,"v":7.725}
{"ts":1653091920000,"o":29238.5,"h":29247,"l":29229,"c":29229,"v":36.429}
{"ts":1653091980000,"o":29229,"h":29270,"l":29229,"c":29261,"v":56.399}
{"ts":1653092040000,"o":29261,"h":29261.5,"l":29251.5,"c":29251.5,"v":38.935}
{"ts":1653092100000,"o":29251.5,"h":29285.5,"l":29251.5,"c":29271,"v":47.942}
{"ts":1653092160000,"o":29271,"h":29271.5,"l":29271,"c":29271,"v":55.092}
{"ts":1653092220000,"o":29271,"h":29285,"l":29271,"c":29285,"v":14.736}
{"ts":1653092280000,"o":29285,"h":29285,"l":29272.5,"c":29272.5,"v":26.835}
{"ts":1653092340000,"o":29272.5,"h":29272.5,"l":29253,"c":29270,"v":50.002}
{"ts":1653092400000,"o":29270,"h":29270,"l":29258,"c":29258.5,"v":25.346}
{"ts":1653092460000,"o":29258.5,"h":29278,"l":29249.5,"c":29278,"v":18.183}
{"ts":1653092520000,"o":29278,"h":29285,"l":29266.5,"c":29269,"v":13.342}
{"ts":1653092580000,"o":29269,"h":29269.5,"l":29250,"c":29254.5,"v":55.855}
{"ts":1653092640000,"o":29254.5,"h":29264.5,"l":29247.5,"c":29259.5,"v":26.403}
{"ts":1653092700000,"o":29259.5,"h":29269.5,"l":29254,"c":29269.5,"v":13.062}
{"ts":1653092760000,"o":29269.5,"h":29312.5,"l":29269,"c":29305,"v":93.193}
{"ts":1653092820000,"o":29305,"h":29307.5,"l":29304.5,"c":29304.5,"v":19.12}
{"ts":1653092880000,"o":29304.5,"h":29322,"l":29297,"c":29321.5,"v":38.942}
{"ts":1653092940000,"o":29321.5,"h":29325,"l":29308,"c":29308,"v":31.937}
{"ts":1653093000000,"o":29308,"h":29315,"l":29300,"c":29300.5,"v":21.382}
{"ts":1653093060000,"o":29300.5,"h":29300.5,"l":29285.5,"c":29286,"v":51.985}
{"ts":1653093120000,"o":29286,"h":29295.5,"l":29282.5,"c":29295.5,"v":20.242}
{"ts":1653093180000,"o":29295.5,"h":29295.5,"l":29280,"c":29280.5,"v":18.28}
{"ts":1653093240000,"o":29280.5,"h":29280.5,"l":29242,"c":29242,"v":44.856}
{"ts":1653093300000,"o":29242,"h":29248.5,"l":29242,"c":29245.5,"v":21.356}
{"ts":1653093360000,"o":29245.5,"h":29250,"l":29245.5,"c":29245.5,"v":18.859}
{"ts":1653093420000,"o":29245.5,"h":29245.5,"l":29199,"c":29199,"v":81.166}
{"ts":1653093480000,"o":29199,"h":29218.5,"l":29188,"c":29211,"v":45.239}
{"ts":1653093540000,"o":29211,"h":29211,"l":29191.5,"c":29191.5,"v":24.356}
{"ts":1653093600000,"o":29191.5,"h":29199,"l":29168,"c":29168.5,"v":69.096}
{"ts":1653093660000,"o":29168.5,"h":29194.5,"l":29168,"c":29194,"v":24.038}
{"ts":1653093720000,"o":29194,"h":29238.5,"l":29194,"c":29226.5,"v":29.078}
{"ts":1653093780000,"o":29226.5,"h":29238,"l":29219,"c":29219.5,"v":33.444}
{"ts":1653093840000,"o":29219.5,"h":29267.5,"l":29219.5,"c":29265,"v":33.519}
{"ts":1653093900000,"o":29265,"h":29280,"l":29263.5,"c":29263.5,"v":46.096}
{"ts":1653093960000,"o":29263.5,"h":29263.5,"l":29208.5,"c":29209,"v":30.791}
{"ts":1653094020000,"o":29209,"h":29238.5,"l":29208.5,"c":29238,"v":15.623}
{"ts":1653094080000,"o":29238,"h":29238.5,"l":29233.5,"c":29233.5,"v":4.702}
{"ts":1653094140000,"o":29233.5,"h":29234,"l":29214,"c":29214.5,"v":15.317}
{"ts":1653094200000,"o":29214.5,"h":29220.5,"l":29210,"c":29220,"v":23.61}
{"ts":1653094260000,"o":29220,"h":29220.5,"l":29220,"c":29220.5,"v":6.066}
{"ts":1653094320000,"o":29220.5,"h":29251,"l":29220,"c":29251,"v":24.847}
{"ts":1653094380000,"o":29251,"h":29251,"l":29241.5,"c":29241.5,"v":7.11}
{"ts":1653094440000,"o":29241.5,"h":29273.5,"l":29238.5,"c":29273,"v":15.055}
{"ts":1653094500000,"o":29273,"h":29274.5,"l":29263.5,"c":29274,"v":16.984}
{"ts":1653094560000,"o":29274,"h":29274.5,"l":29263.5,"c":29264,"v":6.957}
{"ts":1653094620000,"o":29264,"h":29268,"l":29257.5,"c":29267.5,"v":58.485}
{"ts":1653094680000,"o":29267.5,"h":29281,"l":29267.5,"c":29274,"v":40.886}
{"ts":1653094740000,"o":29274,"h":29274.5,"l":29264.5,"c":29264.5,"v":13.983}
{"ts":1653094800000,"o":29264.5,"h":29280,"l":29264.5,"c":29279.5,"v":27.549}
{"ts":1653094860000,"o":29279.5,"h":29280,"l":29251.5,"c":29252,"v":43.015}
{"ts":1653094920000,"o":29252,"h":29252,"l":29223.5,"c":29224,"v":26.04}
{"ts":1653094980000,"o":29224,"h":29224,"l":29206,"c":29208.5,"v":46.158}
{"ts":1653095040000,"o":29208.5,"h":29230.5,"l":29208,"c":29224.5,"v":31.693}
{"ts":1653095100000,"o":29224.5,"h":29224.5,"l":29198,"c":29198,"v":34.062}
{"ts":1653095160000,"o":29198,"h":29198.5,"l":29188.5,"c":29188.5,"v":31.312}
{"ts":1653095220000,"o":29188.5,"h":29207,"l":29185,"c":29196,"v":31.124}
{"ts":1653095280000,"o":29196,"h":29196,"l":29180,"c":29180,"v":35.482}
{"ts":1653095340000,"o":29180,"h":29197,"l":29180,"c":29182,"v":26.311}
{"ts":1653095400000,"o":29182,"h":29186.5,"l":29168,"c":29186,"v":110.859}
{"ts":1653095460000,"o":29186,"h":29186.5,"l":29175.5,"c":29176,"v":23.907}
{"ts":1653095520000,"o":29176,"h":29176,"l":29168.5,"c":29168.5,"v":26.347}
{"ts":1653095580000,"o":29168.5,"h":29192,"l":29167,"c":29192,"v":21.968}
{"ts":1653095640000,"o":29192,"h":29214.5,"l":29191.5,"c":29211.5,"v":68.581}
{"ts":1653095700000,"o":29211.5,"h":29234.5,"l":29211,"c":29226,"v":33.103}
{"ts":1653095760000,"o":29226,"h":29226,"l":29184,"c":29184,"v":33.396}
{"ts":1653095820000,"o":29184,"h":29184.5,"l":29183.5,"c":29183.5,"v":44.411}
{"ts":1653095880000,"o":29183.5,"h":29190,"l":29183.5,"c":29188,"v":44.647}
{"ts":1653095940000,"o":29188,"h":29188,"l":29166,"c":29166,"v":48.448}
{"ts":1653096000000,"o":29166,"h":29172,"l":29166,"c":29171.5,"v":26.116}
{"ts":1653096060000,"o":29171.5,"h":29222,"l":29165.5,"c":29215.5,"v":66.213}
{"ts":1653096120000,"o":29215.5,"h":29216,"l":29198.5,"c":29198.5,"v":6.767}
{"ts":1653096180000,"o":29198.5,"h":29199,"l":29179.5,"c":29179.5,"v":12.815}
{"ts":1653096240000,"o":29179.5,"h":29179.5,"l":29161.5,"c":29161.5,"v":18.16}
{"ts":1653096300000,"o":29161.5,"h":29173.5,"l":29161.5,"c":29163.5,"v":36.418}
{"ts":1653096360000,"o":29163.5,"h":29176.5,"l":29161.5,"c":29161.5,"v":26.091}
{"ts":1653096420000,"o":29161.5,"h":29162,"l":29130.5,"c":29131,"v":89.22}
{"ts":1653096480000,"o":29131,"h":29149.5,"l":29041,"c":29054,"v":787.96}
{"ts":1653096540000,"o":29054,"h":29057.5,"l":28920.5,"c":28944,"v":846.686}
{"ts":1653096600000,"o":28944,"h":29017.5,"l":28943.5,"c":29003.5,"v":141.592}
{"ts":1653096660000,"o":29003.5,"h":29043.5,"l":28993.5,"c":29000,"v":161.162}
{"ts":1653096720000,"o":29000,"h":29078.5,"l":28999.5,"c":29068,"v":77.466}
{"ts":1653096780000,"o":29068,"h":29098,"l":29059,"c":29095.5,"v":115.19}
{"ts":1653096840000,"o":29095.5,"h":29116.5,"l":29093.5,"c":29103,"v":88.428}
{"ts":1653096900000,"o":29103,"h":29118.5,"l":29100,"c":29118.5,"v":49.553}
{"ts":1653096960000,"o":29118.5,"h":29118.5,"l":29077.5,"c":29078,"v":103.342}
{"ts":1653097020000,"o":29078,"h":29079,"l":29034.5,"c":29038,"v":102.311}
{"ts":1653097080000,"o":29038,"h":29062,"l":29037,"c":29050,"v":75.705}
{"ts":1653097140000,"o":29050,"h":29050.5,"l":29015.5,"c":29015.5,"v":32.973}
{"ts":1653097200000,"o":29015.5,"h":29050,"l":29015.5,"c":29050,"v":56.361}
{"ts":1653097260000,"o":29050,"h":29050,"l":29025,"c":29025.5,"v":22.891}
{"ts":1653097320000,"o":29025.5,"h":29082,"l":29025,"c":29082,"v":42.435}
{"ts":1653097380000,"o":29082,"h":29086,"l":29072,"c":29073,"v":30.914}
{"ts":1653097440000,"o":29073,"h":29100,"l":29072.5,"c":29100,"v":82.19}
{"ts":1653097500000,"o":29100,"h":29100,"l":29060,"c":29060.5,"v":25.131}
{"ts":1653097560000,"o":29060.5,"h":29113,"l":29060,"c":29104.5,"v":47.108}
{"ts":1653097620000,"o":29104.5,"h":29112,"l":29104,"c":29112,"v":24.083}
{"ts":1653097680000,"o":29112,"h":29143.5,"l":29111.5,"c":29143.5,"v":218.302}
{"ts":1653097740000,"o":29143.5,"h":29173,"l":29143,"c":29160.5,"v":103.178}
{"ts":1653097800000,"o":29160.5,"h":29174.5,"l":29160,"c":29174.5,"v":24.897}
{"ts":1653097860000,"o":29174.5,"h":29175,"l":29152,"c":29158,"v":106.034}
{"ts":1653097920000,"o":29158,"h":29175.5,"l":29157.5,"c":29163,"v":92.513}
{"ts":1653097980000,"o":29163,"h":29163.5,"l":29130.5,"c":29130.5,"v":44.683}
{"ts":1653098040000,"o":29130.5,"h":29145.5,"l":29129.5,"c":29130,"v":37.986}
{"ts":1653098100000,"o":29130,"h":29130,"l":29123.5,"c":29129,"v":21.373}
{"ts":1653098160000,"o":29129,"h":29129,"l":29128.5,"c":29129,"v":5.717}
{"ts":1653098220000,"o":29129,"h":29129,"l":29111.5,"c":29119.5,"v":32.465}
{"ts":1653098280000,"o":29119.5,"h":29120,"l":29104,"c":29104,"v":25.084}
{"ts":1653098340000,"o":29104,"h":29129,"l":29104,"c":29129,"v":36.853}
{"ts":1653098400000,"o":29129,"h":29167,"l":29129,"c":29166.5,"v":98.303}
{"ts":1653098460000,"o":29166.5,"h":29167,"l":29120,"c":29120,"v":44.476}
{"ts":1653098520000,"o":29120,"h":29120.5,"l":29102.5,"c":29103.5,"v":59.309}
{"ts":1653098580000,"o":29103.5,"h":29118.5,"l":29103,"c":29108,"v":27.6}
{"ts":1653098640000,"o":29108,"h":29108.5,"l":29082.5,"c":29082.5,"v":46.74}
{"ts":1653098700000,"o":29082.5,"h":29083,"l":29076,"c":29076.5,"v":34.647}
{"ts":1653098760000,"o":29076.5,"h":29083.5,"l":29075,"c":29076,"v":25.857}
{"ts":1653098820000,"o":29076,"h":29099.5,"l":29076,"c":29099,"v":40.009}
{"ts":1653098880000,"o":29099,"h":29100,"l":29087,"c":29089.5,"v":9.159}
{"ts":1653098940000,"o":29089.5,"h":29090,"l":29072.5,"c":29072.5,"v":17.564}
{"ts":1653099000000,"o":29072.5,"h":29073,"l":29064.5,"c":29072.5,"v":33.587}
{"ts":1653099060000,"o":29072.5,"h":29073,"l":29063,"c":29063.5,"v":27.216}
{"ts":1653099120000,"o":29063.5,"h":29093,"l":29063,"c":29092.5,"v":24.508}
{"ts":1653099180000,"o":29092.5,"h":29093,"l":29083.5,"c":29092,"v":20.867}
{"ts":1653099240000,"o":29092,"h":29092,"l":29091.5,"c":29091.5,"v":15.4}
{"ts":1653099300000,"o":29091.5,"h":29098,"l":29090,"c":29098,"v":17.676}
{"ts":1653099360000,"o":29098,"h":29117.5,"l":29098,"c":29111,"v":37.254}
{"ts":1653099420000,"o":29111,"h":29111,"l":29073,"c":29086,"v":41.682}
{"ts":1653099480000,"o":29086,"h":29086.5,"l":29072.5,"c":29082,"v":14.77}
{"ts":1653099540000,"o":29082,"h":29120,"l":29082,"c":29119.5,"v":26.304}
{"ts":1653099600000,"o":29119.5,"h":29120,"l":29094,"c":29094,"v":14.953}
{"ts":1653099660000,"o":29094,"h":29114.5,"l":29094,"c":29114.5,"v":10.509}
{"ts":1653099720000,"o":29114.5,"h":29155,"l":29114.5,"c":29155,"v":52.3}
{"ts":1653099780000,"o":29155,"h":29198.5,"l":29155,"c":29197,"v":115.212}
{"ts":1653099840000,"o":29197,"h":29197,"l":29182,"c":29197,"v":42.415}
{"ts":1653099900000,"o":29197,"h":29197,"l":29180,"c":29180,"v":49.304}
{"ts":1653099960000,"o":29180,"h":29180,"l":29165,"c":29173,"v":17.424}
{"ts":1653100020000,"o":29173,"h":29185.5,"l":29172.5,"c":29180.5,"v":11.035}
{"ts":1653100080000,"o":29180.5,"h":29186,"l":29172,"c":29186,"v":47.666}
{"ts":1653100140000,"o":29186,"h":29222,"l":29185.5,"c":29222,"v":192.715}
{"ts":1653100200000,"o":29222,"h":29240.5,"l":29213.5,"c":29240.5,"v":109.823}
{"ts":1653100260000,"o":29240.5,"h":29240.5,"l":29223,"c":29223.5,"v":42.11}
{"ts":1653100320000,"o":29223.5,"h":29223.5,"l":29206,"c":29214,"v":30.9}
{"ts":1653100380000,"o":29214,"h":29214,"l":29207.5,"c":29213.5,"v":29.991}
{"ts":1653100440000,"o":29213.5,"h":29223,"l":29213.5,"c":29223,"v":16.473}
{"ts":1653100500000,"o":29223,"h":29223,"l":29210.5,"c":29211,"v":13.922}
{"ts":1653100560000,"o":29211,"h":29222.5,"l":29210.5,"c":29214,"v":19.784}
{"ts":1653100620000,"o":29214,"h":29225,"l":29214,"c":29224,"v":16.867}
{"ts":1653100680000,"o":29224,"h":29230,"l":29223.5,"c":29224.5,"v":26.817}
{"ts":1653100740000,"o":29224.5,"h":29225,"l":29220,"c":29224,"v":8.179}
{"ts":1653100800000,"o":29224,"h":29229,"l":29224,"c":29226,"v":16.862}
{"ts":1653100860000,"o":29226,"h":29230,"l":29225.5,"c":29225.5,"v":8.867}
{"ts":1653100920000,"o":29225.5,"h":29231,"l":29225.5,"c":29231,"v":21.448}
{"ts":1653100980000,"o":29231,"h":29231,"l":29207.5,"c":29219,"v":41.263}
{"ts":1653101040000,"o":29219,"h":29220,"l":29206.5,"c":29206.5,"v":8.808}
{"ts":1653101100000,"o":29206.5,"h":29209.5,"l":29200,"c":29200,"v":18.113}
{"ts":1653101160000,"o":29200,"h":29200.5,"l":29200,"c":29200,"v":10.507}
{"ts":1653101220000,"o":29200,"h":29202.5,"l":29200,"c":29202.5,"v":11.731}
{"ts":1653101280000,"o":29202.5,"h":29219.5,"l":29202.5,"c":29219.5,"v":12.518}
{"ts":1653101340000,"o":29219.5,"h":29240.5,"l":29219,"c":29237.5,"v":38.084}
{"ts":1653101400000,"o":29237.5,"h":29246,"l":29237,"c":29245.5,"v":29.47}
{"ts":1653101460000,"o":29245.5,"h":29246,"l":29224.5,"c":29224.5,"v":60.918}
{"ts":1653101520000,"o":29224.5,"h":29225,"l":29200,"c":29200,"v":28.549}
{"ts":1653101580000,"o":29200,"h":29200.5,"l":29184,"c":29184,"v":44.469}
{"ts":1653101640000,"o":29184,"h":29192,"l":29180.5,"c":29180.5,"v":62.649}
{"ts":1653101700000,"o":29180.5,"h":29181,"l":29180,"c":29180,"v":5.544}
{"ts":1653101760000,"o":29180,"h":29196.5,"l":29180,"c":29189,"v":11.928}
{"ts":1653101820000,"o":29189,"h":29220,"l":29189,"c":29216,"v":29.665}
{"ts":1653101880000,"o":29216,"h":29216.5,"l":29205.5,"c":29209,"v":17.08}
{"ts":1653101940000,"o":29209,"h":29209.5,"l":29209,"c":29209,"v":8.566}
{"ts":1653102000000,"o":29209,"h":29219.5,"l":29209,"c":29212.5,"v":8.768}
{"ts":1653102060000,"o":29212.5,"h":29212.5,"l":29212,"c":29212,"v":14.514}
{"ts":1653102120000,"o":29212,"h":29212.5,"l":29200,"c":29200.5,"v":16.36}
{"ts":1653102180000,"o":29200.5,"h":29200.5,"l":29183,"c":29183,"v":40.086}
{"ts":1653102240000,"o":29183,"h":29183.5,"l":29173,"c":29183,"v":18.577}
{"ts":1653102300000,"o":29183,"h":29187.5,"l":29183,"c":29187,"v":10.619}
{"ts":1653102360000,"o":29187,"h":29197.5,"l":29187,"c":29197.5,"v":18.17}
{"ts":1653102420000,"o":29197.5,"h":29198,"l":29173,"c":29173.5,"v":23.706}
{"ts":1653102480000,"o":29173.5,"h":29173.5,"l":29170,"c":29170,"v":13.717}
{"ts":1653102540000,"o":29170,"h":29170.5,"l":29165,"c":29168,"v":25.978}
{"ts":1653102600000,"o":29168,"h":29175,"l":29167.5,"c":29175,"v":14.668}
{"ts":1653102660000,"o":29175,"h":29175,"l":29154.5,"c":29155,"v":19.234}
{"ts":1653102720000,"o":29155,"h":29159,"l":29154.5,"c":29158.5,"v":4.227}
{"ts":1653102780000,"o":29158.5,"h":29159,"l":29158.5,"c":29158.5,"v":5.168}
{"ts":1653102840000,"o":29158.5,"h":29159,"l":29150,"c":29150,"v":22.623}
{"ts":1653102900000,"o":29150,"h":29154,"l":29150,"c":29154,"v":7.287}
{"ts":1653102960000,"o":29154,"h":29154,"l":29150,"c":29150.5,"v":11.527}
{"ts":1653103020000,"o":29150.5,"h":29150.5,"l":29145.5,"c":29146,"v":8.104}
{"ts":1653103080000,"o":29146,"h":29158.5,"l":29145.5,"c":29158.5,"v":34.657}
{"ts":1653103140000,"o":29158.5,"h":29158.5,"l":29158,"c":29158,"v":6.33}
{"ts":1653103200000,"o":29158,"h":29158.5,"l":29149.5,"c":29149.5,"v":5.311}
{"ts":1653103260000,"o":29149.5,"h":29150,"l":29149.5,"c":29149.5,"v":7.17}
{"ts":1653103320000,"o":29149.5,"h":29165.5,"l":29149.5,"c":29165.5,"v":18.614}
{"ts":1653103380000,"o":29165.5,"h":29175,"l":29165,"c":29174.5,"v":39.158}
{"ts":1653103440000,"o":29174.5,"h":29179.5,"l":29174.5,"c":29179.5,"v":17.932}
{"ts":1653103500000,"o":29179.5,"h":29179.5,"l":29168,"c":29168,"v":14.652}
{"ts":1653103560000,"o":29168,"h":29168,"l":29153,"c":29153,"v":8.779}
{"ts":1653103620000,"o":29153,"h":29153.5,"l":29125.5,"c":29135.5,"v":61.022}
{"ts":1653103680000,"o":29135.5,"h":29135.5,"l":29126.5,"c":29126.5,"v":7.241}
{"ts":1653103740000,"o":29126.5,"h":29127,"l":29126.5,"c":29127,"v":9.655}
{"ts":1653103800000,"o":29127,"h":29146.5,"l":29126.5,"c":29140,"v":91.568}
{"ts":1653103860000,"o":29140,"h":29140,"l":29122,"c":29122,"v":29.665}
{"ts":1653103920000,"o":29122,"h":29122,"l":29111,"c":29117.5,"v":18.458}
{"ts":1653103980000,"o":29117.5,"h":29126.5,"l":29117,"c":29126.5,"v":28.554}
{"ts":1653104040000,"o":29126.5,"h":29126.5,"l":29126,"c":29126,"v":3.723}
{"ts":1653104100000,"o":29126,"h":29126,"l":29119.5,"c":29119.5,"v":2.95}
{"ts":1653104160000,"o":29119.5,"h":29135.5,"l":29119.5,"c":29135.5,"v":9.568}
{"ts":1653104220000,"o":29135.5,"h":29157,"l":29135,"c":29156.5,"v":16.766}
{"ts":1653104280000,"o":29156.5,"h":29157,"l":29138,"c":29144.5,"v":15.34}
{"ts":1653104340000,"o":29144.5,"h":29145,"l":29138,"c":29144.5,"v":4.089}
{"ts":1653104400000,"o":29144.5,"h":29157.5,"l":29144.5,"c":29157,"v":18.611}
{"ts":1653104460000,"o":29157,"h":29174.5,"l":29157,"c":29174.5,"v":21.255}
{"ts":1653104520000,"o":29174.5,"h":29174.5,"l":29163.5,"c":29170.5,"v":20.373}
{"ts":1653104580000,"o":29170.5,"h":29190,"l":29170,"c":29172.5,"v":22.478}
{"ts":1653104640000,"o":29172.5,"h":29189.5,"l":29172,"c":29189.5,"v":6.331}
{"ts":1653104700000,"o":29189.5,"h":29194,"l":29177,"c":29190,"v":22.891}
{"ts":1653104760000,"o":29190,"h":29190.5,"l":29186.5,"c":29186.5,"v":3.323}
{"ts":1653104820000,"o":29186.5,"h":29200,"l":29186.5,"c":29200,"v":22.656}
{"ts":1653104880000,"o":29200,"h":29200,"l":29199.5,"c":29199.5,"v":16.076}
{"ts":1653104940000,"o":29199.5,"h":29200,"l":29185,"c":29185,"v":36.36}
{"ts":1653105000000,"o":29185,"h":29191,"l":29181.5,"c":29190.5,"v":7.423}
{"ts":1653105060000,"o":29190.5,"h":29227.5,"l":29190.5,"c":29227,"v":65.868}
{"ts":1653105120000,"o":29227,"h":29240,"l":29222.5,"c":29239.5,"v":63.161}
{"ts":1653105180000,"o":29239.5,"h":29240,"l":29232.5,"c":29234,"v":24.926}
{"ts":1653105240000,"o":29234,"h":29234,"l":29226.5,"c":29226.5,"v":20.833}
{"ts":1653105300000,"o":29226.5,"h":29231,"l":29226.5,"c":29231,"v":16.092}
{"ts":1653105360000,"o":29231,"h":29250,"l":29231,"c":29240,"v":59.726}
{"ts":1653105420000,"o":29240,"h":29250,"l":29239.5,"c":29244.5,"v":21.297}
{"ts":1653105480000,"o":29244.5,"h":29276,"l":29242,"c":29260,"v":69.286}
{"ts":1653105540000,"o":29260,"h":29260.5,"l":29231,"c":29231.5,"v":16.917}
{"ts":1653105600000,"o":29231.5,"h":29248,"l":29231.5,"c":29238,"v":31.008}
{"ts":1653105660000,"o":29238,"h":29238.5,"l":29238,"c":29238.5,"v":7.364}
{"ts":1653105720000,"o":29238.5,"h":29238.5,"l":29229,"c":29229,"v":19.726}
{"ts":1653105780000,"o":29229,"h":29231.5,"l":29229,"c":29231,"v":15.526}
{"ts":1653105840000,"o":29231,"h":29231.5,"l":29225,"c":29225,"v":5.586}
{"ts":1653105900000,"o":29225,"h":29225,"l":29222.5,"c":29222.5,"v":6.659}
{"ts":1653105960000,"o":29222.5,"h":29223,"l":29213,"c":29213,"v":36.936}
{"ts":1653106020000,"o":29213,"h":29213.5,"l":29213,"c":29213,"v":7.652}
{"ts":1653106080000,"o":29213,"h":29213.5,"l":29213,"c":29213,"v":5.721}
{"ts":1653106140000,"o":29213,"h":29244.5,"l":29213,"c":29244,"v":53.972}
{"ts":1653106200000,"o":29244,"h":29244.5,"l":29231.5,"c":29239,"v":23.662}
{"ts":1653106260000,"o":29239,"h":29242.5,"l":29238.5,"c":29242,"v":15.73}
{"ts":1653106320000,"o":29242,"h":29242.5,"l":29232,"c":29239.5,"v":21.584}
{"ts":1653106380000,"o":29239.5,"h":29249,"l":29239.5,"c":29249,"v":8.552}
{"ts":1653106440000,"o":29249,"h":29249,"l":29247,"c":29247,"v":19.757}
{"ts":1653106500000,"o":29247,"h":29247.5,"l":29227.5,"c":29227.5,"v":24.738}
{"ts":1653106560000,"o":29227.5,"h":29227.5,"l":29198.5,"c":29201.5,"v":97.441}
{"ts":1653106620000,"o":29201.5,"h":29205,"l":29201.5,"c":29204,"v":15.312}
{"ts":1653106680000,"o":29204,"h":29204,"l":29187,"c":29197.5,"v":41.007}
{"ts":1653106740000,"o":29197.5,"h":29220,"l":29197,"c":29220,"v":15.059}
{"ts":1653106800000,"o":29220,"h":29220,"l":29216,"c":29216,"v":3.361}
{"ts":1653106860000,"o":29216,"h":29219.5,"l":29216,"c":29219.5,"v":10.342}
{"ts":1653106920000,"o":29219.5,"h":29219.5,"l":29219,"c":29219,"v":1.657}
{"ts":1653106980000,"o":29219,"h":29219.5,"l":29212,"c":29212,"v":4.098}
{"ts":1653107040000,"o":29212,"h":29219,"l":29211.5,"c":29218.5,"v":6.862}
{"ts":1653107100000,"o":29218.5,"h":29219,"l":29218.5,"c":29219,"v":9.082}
{"ts":1653107160000,"o":29219,"h":29219,"l":29208,"c":29208,"v":15.124}
{"ts":1653107220000,"o":29208,"h":29208.5,"l":29208,"c":29208.5,"v":7.639}
{"ts":1653107280000,"o":29208.5,"h":29208.5,"l":29208,"c":29208,"v":4.761}
{"ts":1653107340000,"o":29208,"h":29208.5,"l":29201,"c":29201.5,"v":16.048}
{"ts":1653107400000,"o":29201.5,"h":29207.5,"l":29201,"c":29207.5,"v":10.876}
{"ts":1653107460000,"o":29207.5,"h":29208,"l":29207,"c":29208,"v":8.264}
{"ts":1653107520000,"o":29208,"h":29208,"l":29197.5,"c":29197.5,"v":11.033}
{"ts":1653107580000,"o":29197.5,"h":29207,"l":29197.5,"c":29207,"v":20.927}
{"ts":1653107640000,"o":29207,"h":29207,"l":29206.5,"c":29207,"v":2.173}
{"ts":1653107700000,"o":29207,"h":29207,"l":29206.5,"c":29207,"v":10.184}
{"ts":1653107760000,"o":29207,"h":29218.5,"l":29206.5,"c":29218.5,"v":23.142}
{"ts":1653107820000,"o":29218.5,"h":29218.5,"l":29218,"c":29218.5,"v":1.623}
{"ts":1653107880000,"o":29218.5,"h":29218.5,"l":29215,"c":29215,"v":7.475}
{"ts":1653107940000,"o":29215,"h":29219.5,"l":29215,"c":29219.5,"v":6.313}
{"ts":1653108000000,"o":29219.5,"h":29237.5,"l":29219.5,"c":29237.5,"v":59.687}
{"ts":1653108060000,"o":29237.5,"h":29249.5,"l":29237,"c":29243,"v":14.37}
{"ts":1653108120000,"o":29243,"h":29243.5,"l":29234.5,"c":29234.5,"v":24.173}
{"ts":1653108180000,"o":29234.5,"h":29235,"l":29234.5,"c":29234.5,"v":16.958}
{"ts":1653108240000,"o":29234.5,"h":29242.5,"l":29234.5,"c":29242.5,"v":5.248}
{"ts":1653108300000,"o":29242.5,"h":29242.5,"l":29236,"c":29236,"v":20.46}
{"ts":1653108360000,"o":29236,"h":29236.5,"l":29222,"c":29222.5,"v":8.374}
{"ts":1653108420000,"o":29222.5,"h":29222.5,"l":29222,"c":29222,"v":1.113}
{"ts":1653108480000,"o":29222,"h":29222.5,"l":29218,"c":29218,"v":22.215}
{"ts":1653108540000,"o":29218,"h":29218,"l":29212.5,"c":29212.5,"v":11.946}
{"ts":1653108600000,"o":29212.5,"h":29213,"l":29212.5,"c":29213,"v":12.875}
{"ts":1653108660000,"o":29213,"h":29213,"l":29212.5,"c":29212.5,"v":1.691}
{"ts":1653108720000,"o":29212.5,"h":29213,"l":29205,"c":29205.5,"v":8.819}
{"ts":1653108780000,"o":29205.5,"h":29205.5,"l":29205,"c":29205,"v":5.085}
{"ts":1653108840000,"o":29205,"h":29205.5,"l":29204,"c":29204,"v":3.601}
{"ts":1653108900000,"o":29204,"h":29220.5,"l":29204,"c":29216.5,"v":8.981}
{"ts":1653108960000,"o":29216.5,"h":29236,"l":29215,"c":29236,"v":17.01}
{"ts":1653109020000,"o":29236,"h":29236,"l":29232,"c":29232,"v":4.168}
{"ts":1653109080000,"o":29232,"h":29232.5,"l":29227,"c":29227,"v":9.543}
{"ts":1653109140000,"o":29227,"h":29234,"l":29227,"c":29234,"v":11.28}
{"ts":1653109200000,"o":29234,"h":29244,"l":29233.5,"c":29243.5,"v":12.087}
{"ts":1653109260000,"o":29243.5,"h":29248.5,"l":29239.5,"c":29240,"v":25.62}
{"ts":1653109320000,"o":29240,"h":29240,"l":29232.5,"c":29236.5,"v":11.396}
{"ts":1653109380000,"o":29236.5,"h":29249.5,"l":29236.5,"c":29244.5,"v":17.552}
{"ts":1653109440000,"o":29244.5,"h":29245,"l":29240,"c":29240,"v":6.505}
{"ts":1653109500000,"o":29240,"h":29240.5,"l":29240,"c":29240,"v":5.617}
{"ts":1653109560000,"o":29240,"h":29240.5,"l":29235,"c":29235.5,"v":9.322}
{"ts":1653109620000,"o":29235.5,"h":29235.5,"l":29227,"c":29227,"v":12.477}
{"ts":1653109680000,"o":29227,"h":29227,"l":29220,"c":29220.5,"v":5.829}
{"ts":1653109740000,"o":29220.5,"h":29220.5,"l":29206.5,"c":29206.5,"v":12.347}
{"ts":1653109800000,"o":29206.5,"h":29255,"l":29206,"c":29255,"v":44.273}
{"ts":1653109860000,"o":29255,"h":29263,"l":29254.5,"c":29262,"v":53.607}
{"ts":1653109920000,"o":29262,"h":29262.5,"l":29249.5,"c":29249.5,"v":12.767}
{"ts":1653109980000,"o":29249.5,"h":29250,"l":29246.5,"c":29248.5,"v":5.79}
{"ts":1653110040000,"o":29248.5,"h":29250,"l":29248.5,"c":29250,"v":12.503}
{"ts":1653110100000,"o":29250,"h":29261.5,"l":29241.5,"c":29241.5,"v":29.081}
{"ts":1653110160000,"o":29241.5,"h":29241.5,"l":29197.5,"c":29197.5,"v":31.175}
{"ts":1653110220000,"o":29197.5,"h":29215,"l":29197.5,"c":29206,"v":22.368}
{"ts":1653110280000,"o":29206,"h":29210,"l":29205.5,"c":29210,"v":22.388}
{"ts":1653110340000,"o":29210,"h":29220,"l":29203.5,"c":29220,"v":22.155}
{"ts":1653110400000,"o":29220,"h":29225.5,"l":29206,"c":29225.5,"v":13.481}
{"ts":1653110460000,"o":29225.5,"h":29225.5,"l":29225,"c":29225.5,"v":15.95}
{"ts":1653110520000,"o":29225.5,"h":29225.5,"l":29204.5,"c":29204.5,"v":22.857}
{"ts":1653110580000,"o":29204.5,"h":29212,"l":29199,"c":29211,"v":37.079}
{"ts":1653110640000,"o":29211,"h":29211,"l":29209,"c":29209,"v":1.604}
{"ts":1653110700000,"o":29209,"h":29216.5,"l":29209,"c":29216,"v":5.22}
{"ts":1653110760000,"o":29216,"h":29222.5,"l":29216,"c":29222.5,"v":16.516}
{"ts":1653110820000,"o":29222.5,"h":29222.5,"l":29216,"c":29216,"v":7.667}
{"ts":1653110880000,"o":29216,"h":29221,"l":29216,"c":29216.5,"v":1.828}
{"ts":1653110940000,"o":29216.5,"h":29216.5,"l":29203.5,"c":29203.5,"v":16.904}
{"ts":1653111000000,"o":29203.5,"h":29237.5,"l":29202,"c":29231.5,"v":27.694}
{"ts":1653111060000,"o":29231.5,"h":29255.5,"l":29231.5,"c":29246.5,"v":78.877}
{"ts":1653111120000,"o":29246.5,"h":29246.5,"l":29243,"c":29243.5,"v":10.828}
{"ts":1653111180000,"o":29243.5,"h":29243.5,"l":29226,"c":29243.5,"v":35.445}
{"ts":1653111240000,"o":29243.5,"h":29304,"l":29243,"c":29270.5,"v":233.751}
{"ts":1653111300000,"o":29270.5,"h":29290.5,"l":29267,"c":29282.5,"v":43.79}
{"ts":1653111360000,"o":29282.5,"h":29282.5,"l":29260,"c":29269,"v":40.184}
{"ts":1653111420000,"o":29269,"h":29269.5,"l":29269,"c":29269.5,"v":4.697}
{"ts":1653111480000,"o":29269.5,"h":29269.5,"l":29247,"c":29251.5,"v":22.358}
{"ts":1653111540000,"o":29251.5,"h":29268,"l":29251,"c":29268,"v":19.107}
{"ts":1653111600000,"o":29268,"h":29268,"l":29267.5,"c":29268,"v":10.981}
{"ts":1653111660000,"o":29268,"h":29268,"l":29250.5,"c":29250.5,"v":10.238}
{"ts":1653111720000,"o":29250.5,"h":29260,"l":29250.5,"c":29260,"v":9.214}
{"ts":1653111780000,"o":29260,"h":29260,"l":29253,"c":29253.5,"v":11.324}
{"ts":1653111840000,"o":29253.5,"h":29254,"l":29241.5,"c":29253.5,"v":8.681}
{"ts":1653111900000,"o":29253.5,"h":29254,"l":29250,"c":29250.5,"v":4.698}
{"ts":1653111960000,"o":29250.5,"h":29253,"l":29250,"c":29253,"v":5.422}
{"ts":1653112020000,"o":29253,"h":29253,"l":29242.5,"c":29242.5,"v":4.899}
{"ts":1653112080000,"o":29242.5,"h":29242.5,"l":29240,"c":29240.5,"v":3.339}
{"ts":1653112140000,"o":29240.5,"h":29240.5,"l":29240,"c":29240.5,"v":3.37}
{"ts":1653112200000,"o":29240.5,"h":29240.5,"l":29232.5,"c":29232.5,"v":11.262}
{"ts":1653112260000,"o":29232.5,"h":29236,"l":29231.5,"c":29236,"v":24.114}
{"ts":1653112320000,"o":29236,"h":29236,"l":29235.5,"c":29236,"v":2.783}
{"ts":1653112380000,"o":29236,"h":29236,"l":29235.5,"c":29235.5,"v":14.208}
{"ts":1653112440000,"o":29235.5,"h":29236,"l":29234,"c":29234,"v":7.312}
{"ts":1653112500000,"o":29234,"h":29234.5,"l":29234,"c":29234.5,"v":6.358}
{"ts":1653112560000,"o":29234.5,"h":29250,"l":29234,"c":29250,"v":8.84}
{"ts":1653112620000,"o":29250,"h":29264,"l":29249.5,"c":29261.5,"v":11.08}
{"ts":1653112680000,"o":29261.5,"h":29276,"l":29261,"c":29276,"v":12.543}
{"ts":1653112740000,"o":29276,"h":29278.5,"l":29268.5,"c":29268.5,"v":17.204}
{"ts":1653112800000,"o":29268.5,"h":29285.5,"l":29268.5,"c":29285.5,"v":21.114}
{"ts":1653112860000,"o":29285.5,"h":29296,"l":29285,"c":29285.5,"v":45.152}
{"ts":1653112920000,"o":29285.5,"h":29286,"l":29276.5,"c":29276.5,"v":14.459}
{"ts":1653112980000,"o":29276.5,"h":29277,"l":29260,"c":29260.5,"v":18.365}
{"ts":1653113040000,"o":29260.5,"h":29260.5,"l":29260,"c":29260.5,"v":3.095}
{"ts":1653113100000,"o":29260.5,"h":29260.5,"l":29260,"c":29260,"v":12.894}
{"ts":1653113160000,"o":29260,"h":29260.5,"l":29260,"c":29260.5,"v":5.319}
{"ts":1653113220000,"o":29260.5,"h":29260.5,"l":29236.5,"c":29236.5,"v":31.605}
{"ts":1653113280000,"o":29236.5,"h":29237,"l":29230,"c":29230,"v":31.264}
{"ts":1653113340000,"o":29230,"h":29243,"l":29230,"c":29243,"v":12.342}
{"ts":1653113400000,"o":29243,"h":29243,"l":29238,"c":29238.5,"v":16.996}
{"ts":1653113460000,"o":29238.5,"h":29238.5,"l":29230,"c":29230,"v":11.855}
{"ts":1653113520000,"o":29230,"h":29230,"l":29223,"c":29223,"v":25.862}
{"ts":1653113580000,"o":29223,"h":29223.5,"l":29223,"c":29223.5,"v":7.436}
{"ts":1653113640000,"o":29223.5,"h":29223.5,"l":29205.5,"c":29209,"v":72.105}
{"ts":1653113700000,"o":29209,"h":29209.5,"l":29209,"c":29209.5,"v":29.825}
{"ts":1653113760000,"o":29209.5,"h":29223.5,"l":29209,"c":29223.5,"v":23.942}
{"ts":1653113820000,"o":29223.5,"h":29223.5,"l":29217,"c":29217,"v":7.482}
{"ts":1653113880000,"o":29217,"h":29229.5,"l":29217,"c":29224.5,"v":73.018}
{"ts":1653113940000,"o":29224.5,"h":29249,"l":29224,"c":29248.5,"v":38.747}
{"ts":1653114000000,"o":29248.5,"h":29262,"l":29248.5,"c":29262,"v":16.267}
{"ts":1653114060000,"o":29262,"h":29262,"l":29251.5,"c":29251.5,"v":19.126}
{"ts":1653114120000,"o":29251.5,"h":29252,"l":29251.5,"c":29252,"v":2.988}
{"ts":1653114180000,"o":29252,"h":29267,"l":29251.5,"c":29266.5,"v":16.694}
{"ts":1653114240000,"o":29266.5,"h":29292.5,"l":29266.5,"c":29289.5,"v":59.233}
{"ts":1653114300000,"o":29289.5,"h":29305,"l":29289.5,"c":29297.5,"v":66.466}
{"ts":1653114360000,"o":29297.5,"h":29307,"l":29297,"c":29307,"v":46.062}
{"ts":1653114420000,"o":29307,"h":29307,"l":29297,"c":29297,"v":39.576}
{"ts":1653114480000,"o":29297,"h":29302,"l":29297,"c":29301.5,"v":23.978}
{"ts":1653114540000,"o":29301.5,"h":29301.5,"l":29293.5,"c":29297.5,"v":36.654}
{"ts":1653114600000,"o":29297.5,"h":29302.5,"l":29296.5,"c":29296.5,"v":19.706}
{"ts":1653114660000,"o":29296.5,"h":29314,"l":29296.5,"c":29314,"v":38.949}
{"ts":1653114720000,"o":29314,"h":29314,"l":29307.5,"c":29307.5,"v":48.722}
{"ts":1653114780000,"o":29307.5,"h":29308,"l":29300,"c":29300.5,"v":49.119}
{"ts":1653114840000,"o":29300.5,"h":29300.5,"l":29281.5,"c":29293.5,"v":36.08}
{"ts":1653114900000,"o":29293.5,"h":29302,"l":29288,"c":29302,"v":28.47}
{"ts":1653114960000,"o":29302,"h":29332,"l":29301.5,"c":29326,"v":82.765}
{"ts":1653115020000,"o":29326,"h":29326,"l":29322.5,"c":29322.5,"v":31.55}
{"ts":1653115080000,"o":29322.5,"h":29323,"l":29291.5,"c":29292,"v":128.042}
{"ts":1653115140000,"o":29292,"h":29296,"l":29291.5,"c":29291.5,"v":25.187}
{"ts":1653115200000,"o":29291.5,"h":29320,"l":29291.5,"c":29320,"v":39.595}
{"ts":1653115260000,"o":29320,"h":29329.5,"l":29309,"c":29310,"v":54.701}
{"ts":1653115320000,"o":29310,"h":29310.5,"l":29306.5,"c":29307,"v":35.234}
{"ts":1653115380000,"o":29307,"h":29307,"l":29306.5,"c":29307,"v":14.244}
{"ts":1653115440000,"o":29307,"h":29309,"l":29306.5,"c":29309,"v":22.016}
{"ts":1653115500000,"o":29309,"h":29309,"l":29297.5,"c":29298,"v":20.836}
{"ts":1653115560000,"o":29298,"h":29298,"l":29292,"c":29292,"v":12.348}
{"ts":1653115620000,"o":29292,"h":29292.5,"l":29292,"c":29292,"v":7.313}
{"ts":1653115680000,"o":29292,"h":29292.5,"l":29275,"c":29275,"v":18.39}
{"ts":1653115740000,"o":29275,"h":29285.5,"l":29271,"c":29285.5,"v":21.751}
{"ts":1653115800000,"o":29285.5,"h":29285.5,"l":29285,"c":29285,"v":8.3}
{"ts":1653115860000,"o":29285,"h":29312.5,"l":29285,"c":29312.5,"v":50.582}
{"ts":1653115920000,"o":29312.5,"h":29312.5,"l":29307.5,"c":29308,"v":25.077}
{"ts":1653115980000,"o":29308,"h":29310,"l":29307.5,"c":29309.5,"v":6.23}
{"ts":1653116040000,"o":29309.5,"h":29319.5,"l":29309.5,"c":29314.5,"v":27.647}
{"ts":1653116100000,"o":29314.5,"h":29315,"l":29314.5,"c":29315,"v":8.173}
{"ts":1653116160000,"o":29315,"h":29350,"l":29314.5,"c":29350,"v":96.969}
{"ts":1653116220000,"o":29350,"h":29350,"l":29331,"c":29333,"v":47.326}
{"ts":1653116280000,"o":29333,"h":29333.5,"l":29333,"c":29333,"v":28.224}
{"ts":1653116340000,"o":29333,"h":29335.5,"l":29333,"c":29335.5,"v":19.197}
{"ts":1653116400000,"o":29335.5,"h":29350,"l":29335.5,"c":29349,"v":45.4}
{"ts":1653116460000,"o":29349,"h":29350,"l":29349,"c":29349.5,"v":20.122}
{"ts":1653116520000,"o":29349.5,"h":29350,"l":29324,"c":29324,"v":50.376}
{"ts":1653116580000,"o":29324,"h":29324,"l":29313,"c":29313,"v":42.261}
{"ts":1653116640000,"o":29313,"h":29313.5,"l":29313,"c":29313,"v":22.491}
{"ts":1653116700000,"o":29313,"h":29313.5,"l":29313,"c":29313.5,"v":9.254}
{"ts":1653116760000,"o":29313.5,"h":29320,"l":29313,"c":29319.5,"v":12.426}
{"ts":1653116820000,"o":29319.5,"h":29320,"l":29319.5,"c":29319.5,"v":26.855}
{"ts":1653116880000,"o":29319.5,"h":29321.5,"l":29319.5,"c":29321.5,"v":9.797}
{"ts":1653116940000,"o":29321.5,"h":29328.5,"l":29321.5,"c":29323.5,"v":28.539}
{"ts":1653117000000,"o":29323.5,"h":29323.5,"l":29315,"c":29315,"v":18.318}
{"ts":1653117060000,"o":29315,"h":29315.5,"l":29315,"c":29315.5,"v":12.881}
{"ts":1653117120000,"o":29315.5,"h":29315.5,"l":29311,"c":29311.5,"v":56.425}
{"ts":1653117180000,"o":29311.5,"h":29311.5,"l":29292,"c":29294.5,"v":31.174}
{"ts":1653117240000,"o":29294.5,"h":29295,"l":29293,"c":29293.5,"v":8.415}
{"ts":1653117300000,"o":29293.5,"h":29295,"l":29293,"c":29295,"v":8.603}
{"ts":1653117360000,"o":29295,"h":29320,"l":29295,"c":29311.5,"v":19.349}
{"ts":1653117420000,"o":29311.5,"h":29311.5,"l":29311,"c":29311,"v":2.186}
{"ts":1653117480000,"o":29311,"h":29311.5,"l":29311,"c":29311,"v":8.733}
{"ts":1653117540000,"o":29311,"h":29311.5,"l":29311,"c":29311,"v":14.934}
{"ts":1653117600000,"o":29311,"h":29337.5,"l":29311,"c":29337,"v":48.893}
{"ts":1653117660000,"o":29337,"h":29362,"l":29337,"c":29357,"v":102.934}
{"ts":1653117720000,"o":29357,"h":29357,"l":29340.5,"c":29341,"v":15.019}
{"ts":1653117780000,"o":29341,"h":29350,"l":29340.5,"c":29349.5,"v":12.965}
{"ts":1653117840000,"o":29349.5,"h":29450,"l":29349.5,"c":29423.5,"v":764.882}
{"ts":1653117900000,"o":29423.5,"h":29462,"l":29412,"c":29444.5,"v":126.858}
{"ts":1653117960000,"o":29444.5,"h":29465.5,"l":29434.5,"c":29434.5,"v":141.204}
{"ts":1653118020000,"o":29434.5,"h":29435,"l":29411.5,"c":29426,"v":93.11}
{"ts":1653118080000,"o":29426,"h":29426.5,"l":29416.5,"c":29416.5,"v":56.196}
{"ts":1653118140000,"o":29416.5,"h":29434.5,"l":29416.5,"c":29434,"v":74.696}
{"ts":1653118200000,"o":29434,"h":29463,"l":29434,"c":29445.5,"v":100.827}
{"ts":1653118260000,"o":29445.5,"h":29446,"l":29392.5,"c":29408,"v":204.7}
{"ts":1653118320000,"o":29408,"h":29408.5,"l":29395,"c":29395,"v":61.711}
{"ts":1653118380000,"o":29395,"h":29399,"l":29390.5,"c":29399,"v":34.949}
{"ts":1653118440000,"o":29399,"h":29409.5,"l":29395.5,"c":29409.5,"v":39.99}
{"ts":1653118500000,"o":29409.5,"h":29463.5,"l":29409,"c":29454.5,"v":122.498}
{"ts":1653118560000,"o":29454.5,"h":29470,"l":29447.5,"c":29460,"v":90.764}
{"ts":1653118620000,"o":29460,"h":29530,"l":29459.5,"c":29494,"v":373.335}
{"ts":1653118680000,"o":29494,"h":29540,"l":29487,"c":29487,"v":263.741}
{"ts":1653118740000,"o":29487,"h":29503.5,"l":29463,"c":29503.5,"v":117.174}
{"ts":1653118800000,"o":29503.5,"h":29503.5,"l":29471,"c":29490,"v":57.504}
{"ts":1653118860000,"o":29490,"h":29525,"l":29489.5,"c":29507,"v":78.508}
{"ts":1653118920000,"o":29507,"h":29507,"l":29481,"c":29481,"v":48.03}
{"ts":1653118980000,"o":29481,"h":29481.5,"l":29470,"c":29470,"v":31.779}
{"ts":1653119040000,"o":29470,"h":29481,"l":29470,"c":29480.5,"v":50.26}
{"ts":1653119100000,"o":29480.5,"h":29499.5,"l":29477,"c":29495,"v":52.958}
{"ts":1653119160000,"o":29495,"h":29495.5,"l":29480,"c":29480.5,"v":32.591}
{"ts":1653119220000,"o":29480.5,"h":29480.5,"l":29466,"c":29473,"v":70.114}
{"ts":1653119280000,"o":29473,"h":29473.5,"l":29440,"c":29440,"v":52.311}
{"ts":1653119340000,"o":29440,"h":29452.5,"l":29439.5,"c":29439.5,"v":36.177}
{"ts":1653119400000,"o":29439.5,"h":29440,"l":29425.5,"c":29425.5,"v":54.493}
{"ts":1653119460000,"o":29425.5,"h":29431.5,"l":29418,"c":29420,"v":27.38}
{"ts":1653119520000,"o":29420,"h":29420.5,"l":29412,"c":29419,"v":60.118}
{"ts":1653119580000,"o":29419,"h":29428.5,"l":29405,"c":29411,"v":64.085}
{"ts":1653119640000,"o":29411,"h":29411.5,"l":29405,"c":29405,"v":34.457}
{"ts":1653119700000,"o":29405,"h":29430,"l":29405,"c":29405,"v":68.779}
{"ts":1653119760000,"o":29405,"h":29419.5,"l":29405,"c":29414,"v":62.351}
{"ts":1653119820000,"o":29414,"h":29414.5,"l":29406,"c":29410,"v":23.593}
{"ts":1653119880000,"o":29410,"h":29417,"l":29410,"c":29417,"v":11.236}
{"ts":1653119940000,"o":29417,"h":29417,"l":29407.5,"c":29407.5,"v":23.414}
{"ts":1653120000000,"o":29407.5,"h":29407.5,"l":29385.5,"c":29390,"v":105.865}
{"ts":1653120060000,"o":29390,"h":29416,"l":29390,"c":29413,"v":90.672}
{"ts":1653120120000,"o":29413,"h":29413,"l":29408,"c":29408,"v":22.554}
{"ts":1653120180000,"o":29408,"h":29428.5,"l":29408,"c":29428.5,"v":63.406}
{"ts":1653120240000,"o":29428.5,"h":29428.5,"l":29410.5,"c":29410.5,"v":38.257}
{"ts":1653120300000,"o":29410.5,"h":29436,"l":29410.5,"c":29436,"v":41.733}
{"ts":1653120360000,"o":29436,"h":29436,"l":29424,"c":29424,"v":13.448}
{"ts":1653120420000,"o":29424,"h":29428.5,"l":29424,"c":29428.5,"v":15.717}
{"ts":1653120480000,"o":29428.5,"h":29428.5,"l":29425.5,"c":29425.5,"v":40.139}
{"ts":1653120540000,"o":29425.5,"h":29426.5,"l":29416,"c":29416,"v":122.978}
{"ts":1653120600000,"o":29416,"h":29416.5,"l":29414.5,"c":29415,"v":27.133}
{"ts":1653120660000,"o":29415,"h":29426.5,"l":29414.5,"c":29426,"v":8.417}
{"ts":1653120720000,"o":29426,"h":29426.5,"l":29426,"c":29426,"v":8.366}
{"ts":1653120780000,"o":29426,"h":29461,"l":29426,"c":29461,"v":71.67}
{"ts":1653120840000,"o":29461,"h":29461,"l":29438.5,"c":29445,"v":17.773}
{"ts":1653120900000,"o":29445,"h":29445.5,"l":29425,"c":29425,"v":21.862}
{"ts":1653120960000,"o":29425,"h":29425,"l":29420,"c":29420,"v":26.942}
{"ts":1653121020000,"o":29420,"h":29421,"l":29420,"c":29421,"v":41.003}
{"ts":1653121080000,"o":29421,"h":29421,"l":29399.5,"c":29399.5,"v":23.944}
{"ts":1653121140000,"o":29399.5,"h":29400,"l":29375,"c":29381,"v":69.612}
{"ts":1653121200000,"o":29381,"h":29381.5,"l":29381,"c":29381.5,"v":33.986}
{"ts":1653121260000,"o":29381.5,"h":29391,"l":29381,"c":29391,"v":29.885}
{"ts":1653121320000,"o":29391,"h":29414.5,"l":29390.5,"c":29411,"v":25.597}
{"ts":1653121380000,"o":29411,"h":29411,"l":29395.5,"c":29396,"v":13.598}
{"ts":1653121440000,"o":29396,"h":29396,"l":29391,"c":29391.5,"v":15.252}
{"ts":1653121500000,"o":29391.5,"h":29411,"l":29388.5,"c":29411,"v":16.65}
{"ts":1653121560000,"o":29411,"h":29418.5,"l":29405,"c":29413,"v":41.39}
{"ts":1653121620000,"o":29413,"h":29430,"l":29412.5,"c":29421.5,"v":45.092}
{"ts":1653121680000,"o":29421.5,"h":29422,"l":29411,"c":29411,"v":37.599}
{"ts":1653121740000,"o":29411,"h":29411,"l":29391,"c":29391,"v":15.56}
{"ts":1653121800000,"o":29391,"h":29391.5,"l":29391,"c":29391,"v":11.21}
{"ts":1653121860000,"o":29391,"h":29391.5,"l":29381,"c":29381.5,"v":10.947}
{"ts":1653121920000,"o":29381.5,"h":29390,"l":29380,"c":29380,"v":31.011}
{"ts":1653121980000,"o":29380,"h":29380.5,"l":29380,"c":29380.5,"v":19.583}
{"ts":1653122040000,"o":29380.5,"h":29380.5,"l":29361.5,"c":29367.5,"v":70.368}
{"ts":1653122100000,"o":29367.5,"h":29391.5,"l":29367,"c":29391.5,"v":25.062}
{"ts":1653122160000,"o":29391.5,"h":29439,"l":29391.5,"c":29434,"v":44.699}
{"ts":1653122220000,"o":29434,"h":29434,"l":29425,"c":29431.5,"v":54.224}
{"ts":1653122280000,"o":29431.5,"h":29431.5,"l":29412.5,"c":29412.5,"v":13.172}
{"ts":1653122340000,"o":29412.5,"h":29413,"l":29412.5,"c":29412.5,"v":4.616}
{"ts":1653122400000,"o":29412.5,"h":29422,"l":29412.5,"c":29422,"v":35.152}
{"ts":1653122460000,"o":29422,"h":29431.5,"l":29422,"c":29431,"v":27.029}
{"ts":1653122520000,"o":29431,"h":29431,"l":29421.5,"c":29421.5,"v":12.414}
{"ts":1653122580000,"o":29421.5,"h":29422,"l":29405,"c":29406,"v":38.361}
{"ts":1653122640000,"o":29406,"h":29406,"l":29385.5,"c":29386,"v":20.544}
{"ts":1653122700000,"o":29386,"h":29386,"l":29360,"c":29360,"v":48.621}
{"ts":1653122760000,"o":29360,"h":29364,"l":29351,"c":29354.5,"v":58.985}
{"ts":1653122820000,"o":29354.5,"h":29371,"l":29354,"c":29358.5,"v":43.384}
{"ts":1653122880000,"o":29358.5,"h":29358.5,"l":29358,"c":29358,"v":44.491}
{"ts":1653122940000,"o":29358,"h":29358.5,"l":29358,"c":29358,"v":10.797}
{"ts":1653123000000,"o":29358,"h":29360,"l":29358,"c":29359.5,"v":21.362}
{"ts":1653123060000,"o":29359.5,"h":29370,"l":29359.5,"c":29370,"v":22.696}
{"ts":1653123120000,"o":29370,"h":29370,"l":29369.5,"c":29370,"v":23.19}
{"ts":1653123180000,"o":29370,"h":29370,"l":29359.5,"c":29359.5,"v":11.363}
{"ts":1653123240000,"o":29359.5,"h":29366,"l":29359.5,"c":29366,"v":10.491}
{"ts":1653123300000,"o":29366,"h":29366,"l":29360,"c":29360.5,"v":6.399}
{"ts":1653123360000,"o":29360.5,"h":29380.5,"l":29360,"c":29377.5,"v":38.419}
{"ts":1653123420000,"o":29377.5,"h":29378,"l":29371,"c":29371.5,"v":20.37}
{"ts":1653123480000,"o":29371.5,"h":29371.5,"l":29360,"c":29360.5,"v":15.744}
{"ts":1653123540000,"o":29360.5,"h":29364,"l":29360,"c":29363.5,"v":13.206}
{"ts":1653123600000,"o":29363.5,"h":29372,"l":29358,"c":29358,"v":22.743}
{"ts":1653123660000,"o":29358,"h":29358.5,"l":29336,"c":29351.5,"v":94.083}
{"ts":1653123720000,"o":29351.5,"h":29356.5,"l":29341.5,"c":29354.5,"v":28.854}
{"ts":1653123780000,"o":29354.5,"h":29355,"l":29340,"c":29340.5,"v":63.627}
{"ts":1653123840000,"o":29340.5,"h":29347,"l":29340,"c":29346.5,"v":39.502}
{"ts":1653123900000,"o":29346.5,"h":29347,"l":29346.5,"c":29346.5,"v":4.082}
{"ts":1653123960000,"o":29346.5,"h":29347,"l":29345.5,"c":29345.5,"v":23.382}
{"ts":1653124020000,"o":29345.5,"h":29345.5,"l":29321,"c":29329,"v":94.801}
{"ts":1653124080000,"o":29329,"h":29341.5,"l":29325.5,"c":29325.5,"v":35.417}
{"ts":1653124140000,"o":29325.5,"h":29326,"l":29320,"c":29322,"v":31.488}
{"ts":1653124200000,"o":29322,"h":29333,"l":29322,"c":29332.5,"v":22.905}
{"ts":1653124260000,"o":29332.5,"h":29333,"l":29323,"c":29323,"v":41.131}
{"ts":1653124320000,"o":29323,"h":29323.5,"l":29321.5,"c":29321.5,"v":29.706}
{"ts":1653124380000,"o":29321.5,"h":29342.5,"l":29321.5,"c":29340.5,"v":79.897}
{"ts":1653124440000,"o":29340.5,"h":29348,"l":29335.5,"c":29336,"v":70.715}
{"ts":1653124500000,"o":29336,"h":29347,"l":29335.5,"c":29346.5,"v":25.964}
{"ts":1653124560000,"o":29346.5,"h":29350,"l":29346.5,"c":29350,"v":19.876}
{"ts":1653124620000,"o":29350,"h":29359,"l":29349.5,"c":29355,"v":69.241}
{"ts":1653124680000,"o":29355,"h":29355,"l":29341,"c":29347,"v":36.094}
{"ts":1653124740000,"o":29347,"h":29347.5,"l":29333.5,"c":29333.5,"v":22.804}
{"ts":1653124800000,"o":29333.5,"h":29335,"l":29333.5,"c":29334.5,"v":31.272}
{"ts":1653124860000,"o":29334.5,"h":29335,"l":29334.5,"c":29334.5,"v":11.377}
{"ts":1653124920000,"o":29334.5,"h":29335,"l":29334.5,"c":29334.5,"v":10.818}
{"ts":1653124980000,"o":29334.5,"h":29335,"l":29334.5,"c":29335,"v":12.034}
{"ts":1653125040000,"o":29335,"h":29335,"l":29334.5,"c":29335,"v":5.197}
{"ts":1653125100000,"o":29335,"h":29335,"l":29334.5,"c":29335,"v":7.433}
{"ts":1653125160000,"o":29335,"h":29335,"l":29326.5,"c":29327,"v":14.097}
{"ts":1653125220000,"o":29327,"h":29327,"l":29268,"c":29293,"v":306.052}
{"ts":1653125280000,"o":29293,"h":29298,"l":29261.5,"c":29268.5,"v":199.905}
{"ts":1653125340000,"o":29268.5,"h":29270,"l":29260,"c":29260,"v":65.429}
{"ts":1653125400000,"o":29260,"h":29260.5,"l":29239,"c":29249.5,"v":226.587}
{"ts":1653125460000,"o":29249.5,"h":29274.5,"l":29249.5,"c":29270.5,"v":156.635}
{"ts":1653125520000,"o":29270.5,"h":29273,"l":29270.5,"c":29272.5,"v":32.41}
{"ts":1653125580000,"o":29272.5,"h":29291,"l":29272.5,"c":29290.5,"v":70.842}
{"ts":1653125640000,"o":29290.5,"h":29300,"l":29287.5,"c":29288,"v":92.692}
{"ts":1653125700000,"o":29288,"h":29288,"l":29284.5,"c":29284.5,"v":13.148}
{"ts":1653125760000,"o":29284.5,"h":29290.5,"l":29284.5,"c":29290,"v":18.53}
{"ts":1653125820000,"o":29290,"h":29292.5,"l":29290,"c":29292,"v":22.352}
{"ts":1653125880000,"o":29292,"h":29292.5,"l":29272.5,"c":29281,"v":37.902}
{"ts":1653125940000,"o":29281,"h":29281,"l":29270.5,"c":29274.5,"v":17.471}
{"ts":1653126000000,"o":29274.5,"h":29278.5,"l":29274.5,"c":29278.5,"v":14.886}
{"ts":1653126060000,"o":29278.5,"h":29285,"l":29278,"c":29278.5,"v":19.647}
{"ts":1653126120000,"o":29278.5,"h":29278.5,"l":29274.5,"c":29275,"v":8.725}
{"ts":1653126180000,"o":29275,"h":29275,"l":29269,"c":29269,"v":10.723}
{"ts":1653126240000,"o":29269,"h":29269.5,"l":29246,"c":29262.5,"v":108.854}
{"ts":1653126300000,"o":29262.5,"h":29280,"l":29261.5,"c":29280,"v":142.288}
{"ts":1653126360000,"o":29280,"h":29300.5,"l":29279.5,"c":29300.5,"v":129.031}
{"ts":1653126420000,"o":29300.5,"h":29306,"l":29297,"c":29297.5,"v":26.135}
{"ts":1653126480000,"o":29297.5,"h":29297.5,"l":29292,"c":29292.5,"v":16.121}
{"ts":1653126540000,"o":29292.5,"h":29292.5,"l":29292,"c":29292.5,"v":12.69}
{"ts":1653126600000,"o":29292.5,"h":29292.5,"l":29286.5,"c":29286.5,"v":17.907}
{"ts":1653126660000,"o":29286.5,"h":29315,"l":29286.5,"c":29314.5,"v":49.127}
{"ts":1653126720000,"o":29314.5,"h":29315,"l":29314.5,"c":29315,"v":33.052}
{"ts":1653126780000,"o":29315,"h":29315.5,"l":29312,"c":29312,"v":60.251}
{"ts":1653126840000,"o":29312,"h":29312.5,"l":29312,"c":29312,"v":7.97}
{"ts":1653126900000,"o":29312,"h":29312.5,"l":29300.5,"c":29301,"v":22.286}
{"ts":1653126960000,"o":29301,"h":29309,"l":29300.5,"c":29309,"v":19.518}
{"ts":1653127020000,"o":29309,"h":29330.5,"l":29301.5,"c":29330.5,"v":32.043}
{"ts":1653127080000,"o":29330.5,"h":29330.5,"l":29323.5,"c":29328,"v":20.31}
{"ts":1653127140000,"o":29328,"h":29328.5,"l":29328,"c":29328,"v":11.519}
{"ts":1653127200000,"o":29328,"h":29421,"l":29328,"c":29404,"v":472.453}
{"ts":1653127260000,"o":29404,"h":29408,"l":29364.5,"c":29371.5,"v":94.086}
{"ts":1653127320000,"o":29371.5,"h":29383.5,"l":29371,"c":29380.5,"v":181.432}
{"ts":1653127380000,"o":29380.5,"h":29404,"l":29380,"c":29403.5,"v":75.002}
{"ts":1653127440000,"o":29403.5,"h":29408,"l":29403.5,"c":29407.5,"v":37.975}
{"ts":1653127500000,"o":29407.5,"h":29408,"l":29402.5,"c":29402.5,"v":29.729}
{"ts":1653127560000,"o":29402.5,"h":29409.5,"l":29394,"c":29394,"v":47.001}
{"ts":1653127620000,"o":29394,"h":29394.5,"l":29369.5,"c":29369.5,"v":97.946}
{"ts":1653127680000,"o":29369.5,"h":29370,"l":29362,"c":29362.5,"v":43.767}
{"ts":1653127740000,"o":29362.5,"h":29362.5,"l":29354.5,"c":29357,"v":38.748}
{"ts":1653127800000,"o":29357,"h":29358,"l":29356.5,"c":29358,"v":61.196}
{"ts":1653127860000,"o":29358,"h":29376.5,"l":29357.5,"c":29376.5,"v":44.702}
{"ts":1653127920000,"o":29376.5,"h":29376.5,"l":29362.5,"c":29367.5,"v":33.437}
{"ts":1653127980000,"o":29367.5,"h":29371,"l":29367.5,"c":29371,"v":9.558}
{"ts":1653128040000,"o":29371,"h":29371,"l":29364,"c":29364,"v":26.401}
{"ts":1653128100000,"o":29364,"h":29364.5,"l":29364,"c":29364,"v":14.858}
{"ts":1653128160000,"o":29364,"h":29364.5,"l":29348,"c":29348,"v":40.247}
{"ts":1653128220000,"o":29348,"h":29348.5,"l":29330.5,"c":29330.5,"v":41.902}
{"ts":1653128280000,"o":29330.5,"h":29342.5,"l":29327.5,"c":29341.5,"v":95.6}
{"ts":1653128340000,"o":29341.5,"h":29342,"l":29341,"c":29341,"v":43.381}
{"ts":1653128400000,"o":29341,"h":29341.5,"l":29327.5,"c":29328,"v":20.627}
{"ts":1653128460000,"o":29328,"h":29334.5,"l":29327.5,"c":29332,"v":25.243}
{"ts":1653128520000,"o":29332,"h":29332,"l":29280.5,"c":29289.5,"v":100.356}
{"ts":1653128580000,"o":29289.5,"h":29289.5,"l":29279,"c":29279.5,"v":41.196}
{"ts":1653128640000,"o":29279.5,"h":29304,"l":29279,"c":29303.5,"v":38.997}
{"ts":1653128700000,"o":29303.5,"h":29304,"l":29283.5,"c":29283.5,"v":19.626}
{"ts":1653128760000,"o":29283.5,"h":29294.5,"l":29283,"c":29285,"v":51.297}
{"ts":1653128820000,"o":29285,"h":29285.5,"l":29277,"c":29277.5,"v":29.134}
{"ts":1653128880000,"o":29277.5,"h":29277.5,"l":29276,"c":29276,"v":17.946}
{"ts":1653128940000,"o":29276,"h":29277,"l":29190,"c":29200.5,"v":494.531}
{"ts":1653129000000,"o":29200.5,"h":29272.5,"l":29200.5,"c":29245.5,"v":145.14}
{"ts":1653129060000,"o":29245.5,"h":29264,"l":29245.5,"c":29260.5,"v":39.339}
{"ts":1653129120000,"o":29260.5,"h":29270,"l":29257,"c":29257,"v":27.734}
{"ts":1653129180000,"o":29257,"h":29257.5,"l":29254,"c":29255.5,"v":25.165}
{"ts":1653129240000,"o":29255.5,"h":29265,"l":29255,"c":29264.5,"v":34.893}
{"ts":1653129300000,"o":29264.5,"h":29265,"l":29256.5,"c":29257,"v":20.213}
{"ts":1653129360000,"o":29257,"h":29302,"l":29256.5,"c":29299.5,"v":77.996}
{"ts":1653129420000,"o":29299.5,"h":29315,"l":29293.5,"c":29299,"v":155.15}
{"ts":1653129480000,"o":29299,"h":29305,"l":29294,"c":29304.5,"v":48.037}
{"ts":1653129540000,"o":29304.5,"h":29305,"l":29295,"c":29295.5,"v":21.497}
{"ts":1653129600000,"o":29295.5,"h":29295.5,"l":29256,"c":29271,"v":102.395}
{"ts":1653129660000,"o":29271,"h":29276,"l":29270.5,"c":29275.5,"v":19.229}
{"ts":1653129720000,"o":29275.5,"h":29276,"l":29275.5,"c":29275.5,"v":7.73}
{"ts":1653129780000,"o":29275.5,"h":29280,"l":29275.5,"c":29280,"v":12.023}
{"ts":1653129840000,"o":29280,"h":29285.5,"l":29279.5,"c":29285,"v":12.26}
{"ts":1653129900000,"o":29285,"h":29299,"l":29285,"c":29299,"v":15.4}
{"ts":1653129960000,"o":29299,"h":29313.5,"l":29298.5,"c":29302,"v":75.573}
{"ts":1653130020000,"o":29302,"h":29302.5,"l":29276.5,"c":29276.5,"v":89.346}
{"ts":1653130080000,"o":29276.5,"h":29277,"l":29276.5,"c":29277,"v":18.732}
{"ts":1653130140000,"o":29277,"h":29282.5,"l":29276.5,"c":29282.5,"v":14.191}
{"ts":1653130200000,"o":29282.5,"h":29290,"l":29282,"c":29289.5,"v":5.251}
{"ts":1653130260000,"o":29289.5,"h":29290,"l":29282.5,"c":29290,"v":21.063}
{"ts":1653130320000,"o":29290,"h":29294.5,"l":29289.5,"c":29294,"v":12.429}
{"ts":1653130380000,"o":29294,"h":29294.5,"l":29294,"c":29294,"v":3.431}
{"ts":1653130440000,"o":29294,"h":29294.5,"l":29294,"c":29294,"v":7.894}
{"ts":1653130500000,"o":29294,"h":29294.5,"l":29294,"c":29294.5,"v":16.352}
{"ts":1653130560000,"o":29294.5,"h":29294.5,"l":29289.5,"c":29289.5,"v":6.486}
{"ts":1653130620000,"o":29289.5,"h":29290,"l":29289.5,"c":29290,"v":9.206}
{"ts":1653130680000,"o":29290,"h":29290,"l":29284.5,"c":29284.5,"v":22.688}
{"ts":1653130740000,"o":29284.5,"h":29285,"l":29284.5,"c":29284.5,"v":4.463}
{"ts":1653130800000,"o":29284.5,"h":29285,"l":29275.5,"c":29275.5,"v":13.199}
{"ts":1653130860000,"o":29275.5,"h":29275.5,"l":29236,"c":29236.5,"v":108.276}
{"ts":1653130920000,"o":29236.5,"h":29262.5,"l":29236,"c":29262.5,"v":56.686}
{"ts":1653130980000,"o":29262.5,"h":29269,"l":29262,"c":29269,"v":30.877}
{"ts":1653131040000,"o":29269,"h":29269,"l":29224.5,"c":29246.5,"v":58.946}
{"ts":1653131100000,"o":29246.5,"h":29280,"l":29246.5,"c":29272,"v":84.39}
{"ts":1653131160000,"o":29272,"h":29281,"l":29271.5,"c":29280.5,"v":21.456}
{"ts":1653131220000,"o":29280.5,"h":29287,"l":29280.5,"c":29281,"v":13.04}
{"ts":1653131280000,"o":29281,"h":29281.5,"l":29281,"c":29281.5,"v":2.917}
{"ts":1653131340000,"o":29281.5,"h":29281.5,"l":29256.5,"c":29256.5,"v":73.338}
{"ts":1653131400000,"o":29256.5,"h":29263,"l":29256.5,"c":29262.5,"v":8.418}
{"ts":1653131460000,"o":29262.5,"h":29262.5,"l":29240,"c":29249.5,"v":30.963}
{"ts":1653131520000,"o":29249.5,"h":29250,"l":29244,"c":29244.5,"v":8.289}
{"ts":1653131580000,"o":29244.5,"h":29244.5,"l":29244,"c":29244,"v":11.784}
{"ts":1653131640000,"o":29244,"h":29256.5,"l":29244,"c":29254,"v":10.738}
{"ts":1653131700000,"o":29254,"h":29254,"l":29253.5,"c":29254,"v":7.89}
{"ts":1653131760000,"o":29254,"h":29256,"l":29253.5,"c":29255.5,"v":55.249}
{"ts":1653131820000,"o":29255.5,"h":29256,"l":29255.5,"c":29255.5,"v":10.839}
{"ts":1653131880000,"o":29255.5,"h":29256,"l":29255.5,"c":29255.5,"v":5.781}
{"ts":1653131940000,"o":29255.5,"h":29256,"l":29255.5,"c":29256,"v":5.675}
{"ts":1653132000000,"o":29256,"h":29256,"l":29255.5,"c":29255.5,"v":7.674}
{"ts":1653132060000,"o":29255.5,"h":29275,"l":29255.5,"c":29262.5,"v":52.155}
{"ts":1653132120000,"o":29262.5,"h":29270,"l":29262.5,"c":29269.5,"v":29.683}
{"ts":1653132180000,"o":29269.5,"h":29271,"l":29269.5,"c":29269.5,"v":21.444}
{"ts":1653132240000,"o":29269.5,"h":29269.5,"l":29268.5,"c":29268.5,"v":6.264}
{"ts":1653132300000,"o":29268.5,"h":29268.5,"l":29244,"c":29244.5,"v":57.989}
{"ts":1653132360000,"o":29244.5,"h":29245.5,"l":29231.5,"c":29231.5,"v":35.87}
{"ts":1653132420000,"o":29231.5,"h":29246,"l":29225,"c":29245.5,"v":43.576}
{"ts":1653132480000,"o":29245.5,"h":29246,"l":29234,"c":29234,"v":27.015}
{"ts":1653132540000,"o":29234,"h":29239,"l":29234,"c":29239,"v":10.175}
{"ts":1653132600000,"o":29239,"h":29239,"l":29238.5,"c":29238.5,"v":9.008}
{"ts":1653132660000,"o":29238.5,"h":29252,"l":29238.5,"c":29249.5,"v":18.198}
{"ts":1653132720000,"o":29249.5,"h":29250,"l":29249.5,"c":29250,"v":3.725}
{"ts":1653132780000,"o":29250,"h":29250,"l":29226.5,"c":29227,"v":49.698}
{"ts":1653132840000,"o":29227,"h":29227,"l":29207,"c":29207,"v":79.292}
{"ts":1653132900000,"o":29207,"h":29219,"l":29151,"c":29163,"v":371.294}
{"ts":1653132960000,"o":29163,"h":29197,"l":29162.5,"c":29192,"v":60.674}
{"ts":1653133020000,"o":29192,"h":29192.5,"l":29173.5,"c":29173.5,"v":43.171}
{"ts":1653133080000,"o":29173.5,"h":29174,"l":29173.5,"c":29174,"v":44.918}
{"ts":1653133140000,"o":29174,"h":29190,"l":29173.5,"c":29189.5,"v":28.778}
{"ts":1653133200000,"o":29189.5,"h":29195,"l":29185,"c":29185,"v":33.544}
{"ts":1653133260000,"o":29185,"h":29202,"l":29185,"c":29202,"v":19.507}
{"ts":1653133320000,"o":29202,"h":29215,"l":29192,"c":29215,"v":104.775}
{"ts":1653133380000,"o":29215,"h":29227,"l":29200,"c":29200,"v":66.16}
{"ts":1653133440000,"o":29200,"h":29260,"l":29200,"c":29254.5,"v":79.506}
{"ts":1653133500000,"o":29254.5,"h":29254.5,"l":29254,"c":29254,"v":48.019}
{"ts":1653133560000,"o":29254,"h":29297.5,"l":29254,"c":29296.5,"v":96.836}
{"ts":1653133620000,"o":29296.5,"h":29319.5,"l":29296,"c":29309.5,"v":142.496}
{"ts":1653133680000,"o":29309.5,"h":29310,"l":29289,"c":29289,"v":49.703}
{"ts":1653133740000,"o":29289,"h":29298,"l":29275.5,"c":29275.5,"v":39.362}
{"ts":1653133800000,"o":29275.5,"h":29300,"l":29275.5,"c":29299.5,"v":16.746}
{"ts":1653133860000,"o":29299.5,"h":29300,"l":29282,"c":29282,"v":18.998}
{"ts":1653133920000,"o":29282,"h":29294.5,"l":29276,"c":29294.5,"v":80.134}
{"ts":1653133980000,"o":29294.5,"h":29298,"l":29285.5,"c":29290,"v":26.297}
{"ts":1653134040000,"o":29290,"h":29293.5,"l":29289.5,"c":29293.5,"v":12.662}
{"ts":1653134100000,"o":29293.5,"h":29293.5,"l":29274.5,"c":29274.5,"v":34.58}
{"ts":1653134160000,"o":29274.5,"h":29275,"l":29272,"c":29272,"v":11.331}
{"ts":1653134220000,"o":29272,"h":29272.5,"l":29263,"c":29263,"v":18.025}
{"ts":1653134280000,"o":29263,"h":29272.5,"l":29263,"c":29272.5,"v":19.581}
{"ts":1653134340000,"o":29272.5,"h":29272.5,"l":29272,"c":29272.5,"v":2.789}
{"ts":1653134400000,"o":29272.5,"h":29297.5,"l":29267,"c":29297.5,"v":64.292}
{"ts":1653134460000,"o":29297.5,"h":29297.5,"l":29288,"c":29294,"v":23.488}
{"ts":1653134520000,"o":29294,"h":29301,"l":29293.5,"c":29300,"v":70.265}
{"ts":1653134580000,"o":29300,"h":29338.5,"l":29299.5,"c":29337,"v":212.877}
{"ts":1653134640000,"o":29337,"h":29337,"l":29323.5,"c":29323.5,"v":53.792}
{"ts":1653134700000,"o":29323.5,"h":29323.5,"l":29312.5,"c":29313,"v":38.703}
{"ts":1653134760000,"o":29313,"h":29313,"l":29312.5,"c":29313,"v":12.735}
{"ts":1653134820000,"o":29313,"h":29313,"l":29312.5,"c":29313,"v":6.785}
{"ts":1653134880000,"o":29313,"h":29331,"l":29313,"c":29331,"v":33.629}
{"ts":1653134940000,"o":29331,"h":29331,"l":29314.5,"c":29314.5,"v":23.012}
{"ts":1653135000000,"o":29314.5,"h":29327,"l":29313.5,"c":29327,"v":19.698}
{"ts":1653135060000,"o":29327,"h":29332,"l":29323.5,"c":29323.5,"v":11.449}
{"ts":1653135120000,"o":29323.5,"h":29324,"l":29308,"c":29308,"v":48.957}
{"ts":1653135180000,"o":29308,"h":29308.5,"l":29297,"c":29297,"v":51.396}
{"ts":1653135240000,"o":29297,"h":29305.5,"l":29296,"c":29305.5,"v":25.764}
{"ts":1653135300000,"o":29305.5,"h":29325.5,"l":29305,"c":29315,"v":15.977}
{"ts":1653135360000,"o":29315,"h":29315,"l":29270,"c":29270,"v":102.624}
{"ts":1653135420000,"o":29270,"h":29270.5,"l":29230,"c":29238,"v":113.736}
{"ts":1653135480000,"o":29238,"h":29257.5,"l":29238,"c":29257,"v":70.549}
{"ts":1653135540000,"o":29257,"h":29257.5,"l":29242,"c":29244.5,"v":41.601}
{"ts":1653135600000,"o":29244.5,"h":29250,"l":29228,"c":29250,"v":49.135}
{"ts":1653135660000,"o":29250,"h":29254,"l":29250,"c":29253.5,"v":26.05}
{"ts":1653135720000,"o":29253.5,"h":29254,"l":29235.5,"c":29235.5,"v":22.938}
{"ts":1653135780000,"o":29235.5,"h":29248,"l":29235.5,"c":29244,"v":40.197}
{"ts":1653135840000,"o":29244,"h":29244,"l":29237.5,"c":29237.5,"v":17.755}
{"ts":1653135900000,"o":29237.5,"h":29237.5,"l":29231.5,"c":29231.5,"v":13.085}
{"ts":1653135960000,"o":29231.5,"h":29232,"l":29230,"c":29230,"v":45.254}
{"ts":1653136020000,"o":29230,"h":29230.5,"l":29230,"c":29230,"v":26.478}
{"ts":1653136080000,"o":29230,"h":29230.5,"l":29217.5,"c":29219,"v":23.928}
{"ts":1653136140000,"o":29219,"h":29227,"l":29217.5,"c":29217.5,"v":62.015}
{"ts":1653136200000,"o":29217.5,"h":29235,"l":29210,"c":29235,"v":63.23}
{"ts":1653136260000,"o":29235,"h":29248,"l":29234.5,"c":29247.5,"v":46.362}
{"ts":1653136320000,"o":29247.5,"h":29248,"l":29247.5,"c":29247.5,"v":1.666}
{"ts":1653136380000,"o":29247.5,"h":29248,"l":29215.5,"c":29216,"v":32.585}
{"ts":1653136440000,"o":29216,"h":29216,"l":29203.5,"c":29204.5,"v":59.891}
{"ts":1653136500000,"o":29204.5,"h":29205,"l":29204.5,"c":29204.5,"v":14.129}
{"ts":1653136560000,"o":29204.5,"h":29205,"l":29197,"c":29197,"v":50.016}
{"ts":1653136620000,"o":29197,"h":29197.5,"l":29180,"c":29180.5,"v":33.077}
{"ts":1653136680000,"o":29180.5,"h":29191.5,"l":29180.5,"c":29191,"v":62.275}
{"ts":1653136740000,"o":29191,"h":29225,"l":29191,"c":29225,"v":49.264}
{"ts":1653136800000,"o":29225,"h":29262,"l":29224.5,"c":29235,"v":135.663}
{"ts":1653136860000,"o":29235,"h":29246.5,"l":29235,"c":29246,"v":20.992}
{"ts":1653136920000,"o":29246,"h":29250,"l":29246,"c":29249.5,"v":29.614}
{"ts":1653136980000,"o":29249.5,"h":29293.5,"l":29249.5,"c":29289,"v":149.339}
{"ts":1653137040000,"o":29289,"h":29289,"l":29279,"c":29283,"v":43.559}
{"ts":1653137100000,"o":29283,"h":29300,"l":29283,"c":29299.5,"v":60.064}
{"ts":1653137160000,"o":29299.5,"h":29334.5,"l":29293,"c":29334,"v":128.075}
{"ts":1653137220000,"o":29334,"h":29337,"l":29313,"c":29313,"v":114.959}
{"ts":1653137280000,"o":29313,"h":29327,"l":29270.5,"c":29284,"v":145.399}
{"ts":1653137340000,"o":29284,"h":29284,"l":29283.5,"c":29284,"v":18.054}
{"ts":1653137400000,"o":29284,"h":29284,"l":29255,"c":29259.5,"v":72.808}
{"ts":1653137460000,"o":29259.5,"h":29266.5,"l":29216.5,"c":29228.5,"v":241.213}
{"ts":1653137520000,"o":29228.5,"h":29251.5,"l":29228.5,"c":29247,"v":38.787}
{"ts":1653137580000,"o":29247,"h":29247,"l":29233.5,"c":29234,"v":22.135}
{"ts":1653137640000,"o":29234,"h":29234,"l":29233.5,"c":29234,"v":6.555}
{"ts":1653137700000,"o":29234,"h":29257.5,"l":29233.5,"c":29257.5,"v":29.111}
{"ts":1653137760000,"o":29257.5,"h":29257.5,"l":29255.5,"c":29255.5,"v":8.019}
{"ts":1653137820000,"o":29255.5,"h":29257.5,"l":29255.5,"c":29257.5,"v":5.149}
{"ts":1653137880000,"o":29257.5,"h":29277.5,"l":29257,"c":29277.5,"v":31.454}
{"ts":1653137940000,"o":29277.5,"h":29277.5,"l":29277,"c":29277,"v":12.295}
{"ts":1653138000000,"o":29277,"h":29282,"l":29272,"c":29272.5,"v":33.573}
{"ts":1653138060000,"o":29272.5,"h":29272.5,"l":29262,"c":29262.5,"v":30.451}
{"ts":1653138120000,"o":29262.5,"h":29269,"l":29262,"c":29267.5,"v":18.231}
{"ts":1653138180000,"o":29267.5,"h":29267.5,"l":29265,"c":29265.5,"v":33.373}
{"ts":1653138240000,"o":29265.5,"h":29265.5,"l":29257.5,"c":29258,"v":9.262}
{"ts":1653138300000,"o":29258,"h":29266,"l":29257.5,"c":29266,"v":11.907}
{"ts":1653138360000,"o":29266,"h":29271.5,"l":29250,"c":29250.5,"v":30.402}
{"ts":1653138420000,"o":29250.5,"h":29250.5,"l":29250,"c":29250,"v":27.072}
{"ts":1653138480000,"o":29250,"h":29250,"l":29241.5,"c":29242,"v":58.875}
{"ts":1653138540000,"o":29242,"h":29242,"l":29232.5,"c":29232.5,"v":18.76}
{"ts":1653138600000,"o":29232.5,"h":29241,"l":29232.5,"c":29240,"v":6.389}
{"ts":1653138660000,"o":29240,"h":29268,"l":29240,"c":29268,"v":23.067}
{"ts":1653138720000,"o":29268,"h":29280,"l":29267.5,"c":29280,"v":14.905}
{"ts":1653138780000,"o":29280,"h":29280,"l":29265.5,"c":29266,"v":16.392}
{"ts":1653138840000,"o":29266,"h":29266,"l":29265.5,"c":29265.5,"v":11.878}
{"ts":1653138900000,"o":29265.5,"h":29266,"l":29250,"c":29250,"v":17.14}
{"ts":1653138960000,"o":29250,"h":29258.5,"l":29250,"c":29255.5,"v":60.587}
{"ts":1653139020000,"o":29255.5,"h":29255.5,"l":29251,"c":29254.5,"v":3.639}
{"ts":1653139080000,"o":29254.5,"h":29270,"l":29254.5,"c":29270,"v":5.675}
{"ts":1653139140000,"o":29270,"h":29270,"l":29269.5,"c":29270,"v":14.624}
{"ts":1653139200000,"o":29270,"h":29273.5,"l":29269.5,"c":29273.5,"v":11.452}
{"ts":1653139260000,"o":29273.5,"h":29287.5,"l":29273.5,"c":29287.5,"v":8.501}
{"ts":1653139320000,"o":29287.5,"h":29287.5,"l":29287,"c":29287.5,"v":10.022}
{"ts":1653139380000,"o":29287.5,"h":29300,"l":29287,"c":29297,"v":38.572}
{"ts":1653139440000,"o":29297,"h":29305,"l":29296.5,"c":29305,"v":23.261}
{"ts":1653139500000,"o":29305,"h":29305,"l":29297,"c":29297,"v":13.701}
{"ts":1653139560000,"o":29297,"h":29297.5,"l":29297,"c":29297,"v":16.644}
{"ts":1653139620000,"o":29297,"h":29297.5,"l":29297,"c":29297.5,"v":20.701}
{"ts":1653139680000,"o":29297.5,"h":29297.5,"l":29297,"c":29297.5,"v":17.641}
{"ts":1653139740000,"o":29297.5,"h":29314.5,"l":29297.5,"c":29314,"v":60.279}
{"ts":1653139800000,"o":29314,"h":29330,"l":29314,"c":29329.5,"v":89.251}
{"ts":1653139860000,"o":29329.5,"h":29363.5,"l":29329.5,"c":29362.5,"v":133.539}
{"ts":1653139920000,"o":29362.5,"h":29363,"l":29337,"c":29347,"v":110.14}
{"ts":1653139980000,"o":29347,"h":29347.5,"l":29337,"c":29337,"v":31.437}
{"ts":1653140040000,"o":29337,"h":29337.5,"l":29337,"c":29337.5,"v":13.054}
{"ts":1653140100000,"o":29337.5,"h":29337.5,"l":29323.5,"c":29324,"v":59.027}
{"ts":1653140160000,"o":29324,"h":29324,"l":29323.5,"c":29323.5,"v":36.749}
{"ts":1653140220000,"o":29323.5,"h":29348,"l":29323.5,"c":29332,"v":67.676}
{"ts":1653140280000,"o":29332,"h":29344,"l":29332,"c":29334.5,"v":33.992}
{"ts":1653140340000,"o":29334.5,"h":29334.5,"l":29332,"c":29332,"v":21.704}
{"ts":1653140400000,"o":29332,"h":29332.5,"l":29332,"c":29332,"v":9.993}
{"ts":1653140460000,"o":29332,"h":29332.5,"l":29326,"c":29326,"v":27.247}
{"ts":1653140520000,"o":29326,"h":29356.5,"l":29326,"c":29349.5,"v":61.392}
{"ts":1653140580000,"o":29349.5,"h":29350,"l":29333,"c":29343,"v":44.72}
{"ts":1653140640000,"o":29343,"h":29343.5,"l":29336.5,"c":29336.5,"v":20.281}
{"ts":1653140700000,"o":29336.5,"h":29336.5,"l":29336,"c":29336,"v":10.196}
{"ts":1653140760000,"o":29336,"h":29336.5,"l":29322.5,"c":29322.5,"v":34.206}
{"ts":1653140820000,"o":29322.5,"h":29329,"l":29322.5,"c":29328.5,"v":46.578}
{"ts":1653140880000,"o":29328.5,"h":29336.5,"l":29328.5,"c":29336.5,"v":19.022}
{"ts":1653140940000,"o":29336.5,"h":29336.5,"l":29336,"c":29336.5,"v":20.451}
{"ts":1653141000000,"o":29336.5,"h":29336.5,"l":29336,"c":29336.5,"v":4.111}
{"ts":1653141060000,"o":29336.5,"h":29356,"l":29336,"c":29356,"v":63.045}
{"ts":1653141120000,"o":29356,"h":29356,"l":29350.5,"c":29350.5,"v":46.757}
{"ts":1653141180000,"o":29350.5,"h":29351,"l":29297,"c":29304,"v":123.98}
{"ts":1653141240000,"o":29304,"h":29313,"l":29304,"c":29310.5,"v":19.988}
{"ts":1653141300000,"o":29310.5,"h":29310.5,"l":29307.5,"c":29307.5,"v":13.061}
{"ts":1653141360000,"o":29307.5,"h":29308,"l":29286,"c":29286.5,"v":72.588}
{"ts":1653141420000,"o":29286.5,"h":29298,"l":29286,"c":29297.5,"v":29.542}
{"ts":1653141480000,"o":29297.5,"h":29298,"l":29288,"c":29288,"v":9.665}
{"ts":1653141540000,"o":29288,"h":29292.5,"l":29288,"c":29292,"v":10.565}
{"ts":1653141600000,"o":29292,"h":29300,"l":29292,"c":29300,"v":15.507}
{"ts":1653141660000,"o":29300,"h":29304.5,"l":29299.5,"c":29304,"v":25.495}
{"ts":1653141720000,"o":29304,"h":29304.5,"l":29295,"c":29295.5,"v":40.315}
{"ts":1653141780000,"o":29295.5,"h":29307,"l":29295,"c":29307,"v":22.421}
{"ts":1653141840000,"o":29307,"h":29320,"l":29306.5,"c":29320,"v":26.605}
{"ts":1653141900000,"o":29320,"h":29320,"l":29319.5,"c":29320,"v":9.222}
{"ts":1653141960000,"o":29320,"h":29338.5,"l":29319.5,"c":29330.5,"v":92.734}
{"ts":1653142020000,"o":29330.5,"h":29355,"l":29330.5,"c":29355,"v":45.683}
{"ts":1653142080000,"o":29355,"h":29355,"l":29354.5,"c":29354.5,"v":23.862}
{"ts":1653142140000,"o":29354.5,"h":29355,"l":29343,"c":29350,"v":28.214}
{"ts":1653142200000,"o":29350,"h":29350,"l":29326,"c":29326,"v":43.057}
{"ts":1653142260000,"o":29326,"h":29326.5,"l":29326,"c":29326,"v":23.12}
{"ts":1653142320000,"o":29326,"h":29326.5,"l":29326,"c":29326.5,"v":9.298}
{"ts":1653142380000,"o":29326.5,"h":29326.5,"l":29306.5,"c":29307,"v":29.301}
{"ts":1653142440000,"o":29307,"h":29307.5,"l":29307,"c":29307,"v":4.811}
{"ts":1653142500000,"o":29307,"h":29307.5,"l":29294.5,"c":29294.5,"v":52.403}
{"ts":1653142560000,"o":29294.5,"h":29300,"l":29294.5,"c":29295,"v":14.191}
{"ts":1653142620000,"o":29295,"h":29295.5,"l":29295,"c":29295.5,"v":5.31}
{"ts":1653142680000,"o":29295.5,"h":29295.5,"l":29295,"c":29295,"v":4.415}
{"ts":1653142740000,"o":29295,"h":29295.5,"l":29295,"c":29295,"v":7.958}
{"ts":1653142800000,"o":29295,"h":29295.5,"l":29295,"c":29295.5,"v":15.178}
{"ts":1653142860000,"o":29295.5,"h":29295.5,"l":29295,"c":29295.5,"v":7.411}
{"ts":1653142920000,"o":29295.5,"h":29295.5,"l":29295,"c":29295.5,"v":10.318}
{"ts":1653142980000,"o":29295.5,"h":29295.5,"l":29284.5,"c":29295,"v":45.892}
{"ts":1653143040000,"o":29295,"h":29295.5,"l":29282.5,"c":29282.5,"v":44.712}
{"ts":1653143100000,"o":29282.5,"h":29283,"l":29262.5,"c":29262.5,"v":66.069}
{"ts":1653143160000,"o":29262.5,"h":29285.5,"l":29262.5,"c":29285.5,"v":50.979}
{"ts":1653143220000,"o":29285.5,"h":29322,"l":29285,"c":29295.5,"v":263.498}
{"ts":1653143280000,"o":29295.5,"h":29303.5,"l":29285,"c":29289,"v":72.856}
{"ts":1653143340000,"o":29289,"h":29289,"l":29263.5,"c":29266,"v":114.085}
{"ts":1653143400000,"o":29266,"h":29290,"l":29250,"c":29290,"v":125.567}
{"ts":1653143460000,"o":29290,"h":29290,"l":29283.5,"c":29284.5,"v":12.2}
{"ts":1653143520000,"o":29284.5,"h":29296.5,"l":29284.5,"c":29296.5,"v":12.395}
{"ts":1653143580000,"o":29296.5,"h":29296.5,"l":29296,"c":29296.5,"v":6.542}
{"ts":1653143640000,"o":29296.5,"h":29324,"l":29296,"c":29316.5,"v":66.642}
{"ts":1653143700000,"o":29316.5,"h":29322,"l":29314.5,"c":29314.5,"v":11.246}
{"ts":1653143760000,"o":29314.5,"h":29315,"l":29310.5,"c":29310.5,"v":30.874}
{"ts":1653143820000,"o":29310.5,"h":29311,"l":29310.5,"c":29310.5,"v":6.541}
{"ts":1653143880000,"o":29310.5,"h":29311,"l":29310.5,"c":29310.5,"v":12.851}
{"ts":1653143940000,"o":29310.5,"h":29311,"l":29310.5,"c":29311,"v":12.319}
{"ts":1653144000000,"o":29311,"h":29328,"l":29310.5,"c":29327.5,"v":13.503}
{"ts":1653144060000,"o":29327.5,"h":29349.5,"l":29327.5,"c":29349,"v":43.046}
{"ts":1653144120000,"o":29349,"h":29350,"l":29339.5,"c":29350,"v":61.534}
{"ts":1653144180000,"o":29350,"h":29403,"l":29350,"c":29396.5,"v":276.025}
{"ts":1653144240000,"o":29396.5,"h":29432.5,"l":29394.5,"c":29399.5,"v":287.728}
{"ts":1653144300000,"o":29399.5,"h":29415,"l":29399.5,"c":29401.5,"v":81.891}
{"ts":1653144360000,"o":29401.5,"h":29412,"l":29356.5,"c":29412,"v":99.024}
{"ts":1653144420000,"o":29412,"h":29480.5,"l":29412,"c":29430.5,"v":461.467}
{"ts":1653144480000,"o":29430.5,"h":29430.5,"l":29416,"c":29416.5,"v":54.308}
{"ts":1653144540000,"o":29416.5,"h":29416.5,"l":29411,"c":29415.5,"v":64.348}
{"ts":1653144600000,"o":29415.5,"h":29426,"l":29415.5,"c":29425.5,"v":44.25}
{"ts":1653144660000,"o":29425.5,"h":29426,"l":29415.5,"c":29415.5,"v":28.436}
{"ts":1653144720000,"o":29415.5,"h":29420.5,"l":29382,"c":29382,"v":79.533}
{"ts":1653144780000,"o":29382,"h":29382,"l":29346,"c":29375.5,"v":203.983}
{"ts":1653144840000,"o":29375.5,"h":29398,"l":29373.5,"c":29398,"v":68.532}
{"ts":1653144900000,"o":29398,"h":29398,"l":29368,"c":29381,"v":48.452}
{"ts":1653144960000,"o":29381,"h":29388.5,"l":29373.5,"c":29373.5,"v":87.522}
{"ts":1653145020000,"o":29373.5,"h":29374,"l":29358.5,"c":29363,"v":31.438}
{"ts":1653145080000,"o":29363,"h":29363.5,"l":29363,"c":29363.5,"v":11.521}
{"ts":1653145140000,"o":29363.5,"h":29394,"l":29363,"c":29389.5,"v":52.204}
{"ts":1653145200000,"o":29389.5,"h":29389.5,"l":29385,"c":29385,"v":25.754}
{"ts":1653145260000,"o":29385,"h":29385,"l":29364.5,"c":29369,"v":36.645}
{"ts":1653145320000,"o":29369,"h":29408.5,"l":29369,"c":29408.5,"v":70.365}
{"ts":1653145380000,"o":29408.5,"h":29448.5,"l":29404.5,"c":29436,"v":195.525}
{"ts":1653145440000,"o":29436,"h":29461,"l":29435.5,"c":29446,"v":93.268}
{"ts":1653145500000,"o":29446,"h":29446.5,"l":29426.5,"c":29426.5,"v":30.5}
{"ts":1653145560000,"o":29426.5,"h":29438.5,"l":29426.5,"c":29438.5,"v":31.414}
{"ts":1653145620000,"o":29438.5,"h":29445.5,"l":29432,"c":29445,"v":27.705}
{"ts":1653145680000,"o":29445,"h":29445.5,"l":29405.5,"c":29407.5,"v":36.674}
{"ts":1653145740000,"o":29407.5,"h":29421,"l":29399,"c":29399,"v":89.808}
{"ts":1653145800000,"o":29399,"h":29399.5,"l":29381.5,"c":29387,"v":59.06}
{"ts":1653145860000,"o":29387,"h":29387.5,"l":29327,"c":29327,"v":200.871}
{"ts":1653145920000,"o":29327,"h":29335.5,"l":29301,"c":29301,"v":270.952}
{"ts":1653145980000,"o":29301,"h":29315.5,"l":29269.5,"c":29289.5,"v":184.557}
{"ts":1653146040000,"o":29289.5,"h":29293,"l":29275,"c":29292.5,"v":76.877}
{"ts":1653146100000,"o":29292.5,"h":29325,"l":29292.5,"c":29314.5,"v":100.702}
{"ts":1653146160000,"o":29314.5,"h":29314.5,"l":29285,"c":29306.5,"v":60.611}
{"ts":1653146220000,"o":29306.5,"h":29315.5,"l":29300,"c":29315.5,"v":30.776}
{"ts":1653146280000,"o":29315.5,"h":29323.5,"l":29315,"c":29323.5,"v":36.725}
{"ts":1653146340000,"o":29323.5,"h":29350,"l":29323,"c":29349.5,"v":53.696}
{"ts":1653146400000,"o":29349.5,"h":29350,"l":29341,"c":29341,"v":30.084}
{"ts":1653146460000,"o":29341,"h":29341,"l":29316.5,"c":29323,"v":33.999}
{"ts":1653146520000,"o":29323,"h":29341,"l":29323,"c":29340.5,"v":27.269}
{"ts":1653146580000,"o":29340.5,"h":29350,"l":29340.5,"c":29345.5,"v":56.005}
{"ts":1653146640000,"o":29345.5,"h":29346,"l":29328.5,"c":29329.5,"v":40.901}
{"ts":1653146700000,"o":29329.5,"h":29330,"l":29310,"c":29310,"v":37.472}
{"ts":1653146760000,"o":29310,"h":29310.5,"l":29310,"c":29310.5,"v":17.504}
{"ts":1653146820000,"o":29310.5,"h":29310.5,"l":29300,"c":29304.5,"v":47.723}
{"ts":1653146880000,"o":29304.5,"h":29310,"l":29304,"c":29310,"v":26.484}
{"ts":1653146940000,"o":29310,"h":29315.5,"l":29300.5,"c":29315.5,"v":29.339}
{"ts":1653147000000,"o":29315.5,"h":29315.5,"l":29296.5,"c":29300,"v":19.633}
{"ts":1653147060000,"o":29300,"h":29347.5,"l":29300,"c":29347.5,"v":40.13}
{"ts":1653147120000,"o":29347.5,"h":29356,"l":29344,"c":29344,"v":91.784}
{"ts":1653147180000,"o":29344,"h":29386.5,"l":29344,"c":29380,"v":110.757}
{"ts":1653147240000,"o":29380,"h":29381,"l":29368.5,"c":29381,"v":43.988}
{"ts":1653147300000,"o":29381,"h":29381,"l":29371.5,"c":29376.5,"v":22.429}
{"ts":1653147360000,"o":29376.5,"h":29383,"l":29358.5,"c":29379,"v":60.056}
{"ts":1653147420000,"o":29379,"h":29387.5,"l":29378.5,"c":29382.5,"v":44.333}
{"ts":1653147480000,"o":29382.5,"h":29389,"l":29382,"c":29388.5,"v":7.47}
{"ts":1653147540000,"o":29388.5,"h":29389,"l":29377,"c":29378.5,"v":23.121}
{"ts":1653147600000,"o":29378.5,"h":29382,"l":29378.5,"c":29382,"v":6.233}
{"ts":1653147660000,"o":29382,"h":29382,"l":29361.5,"c":29361.5,"v":17.288}
{"ts":1653147720000,"o":29361.5,"h":29370.5,"l":29361.5,"c":29369.5,"v":12.33}
{"ts":1653147780000,"o":29369.5,"h":29385,"l":29369.5,"c":29384.5,"v":49.267}
{"ts":1653147840000,"o":29384.5,"h":29385,"l":29384.5,"c":29384.5,"v":11.924}
{"ts":1653147900000,"o":29384.5,"h":29385,"l":29384.5,"c":29384.5,"v":3.091}
{"ts":1653147960000,"o":29384.5,"h":29384.5,"l":29377.5,"c":29384.5,"v":18.468}
{"ts":1653148020000,"o":29384.5,"h":29384.5,"l":29384,"c":29384,"v":5.122}
{"ts":1653148080000,"o":29384,"h":29384.5,"l":29384,"c":29384.5,"v":2.427}
{"ts":1653148140000,"o":29384.5,"h":29438.5,"l":29372.5,"c":29428.5,"v":374.17}
{"ts":1653148200000,"o":29428.5,"h":29470,"l":29419,"c":29433.5,"v":203.884}
{"ts":1653148260000,"o":29433.5,"h":29495,"l":29427.5,"c":29484,"v":264.4}
{"ts":1653148320000,"o":29484,"h":29520,"l":29478,"c":29509.5,"v":298.448}
{"ts":1653148380000,"o":29509.5,"h":29603,"l":29494,"c":29554.5,"v":679.805}
{"ts":1653148440000,"o":29554.5,"h":29635,"l":29550,"c":29550,"v":393.554}
{"ts":1653148500000,"o":29550,"h":29550.5,"l":29511.5,"c":29524.5,"v":159.978}
{"ts":1653148560000,"o":29524.5,"h":29525,"l":29515,"c":29520,"v":48.476}
{"ts":1653148620000,"o":29520,"h":29545,"l":29520,"c":29535,"v":44.614}
{"ts":1653148680000,"o":29535,"h":29535.5,"l":29509,"c":29509,"v":93.9}
{"ts":1653148740000,"o":29509,"h":29529.5,"l":29492,"c":29529.5,"v":135.522}
{"ts":1653148800000,"o":29529.5,"h":29529.5,"l":29496,"c":29496.5,"v":124.483}
{"ts":1653148860000,"o":29496.5,"h":29500,"l":29494,"c":29494,"v":35.963}
{"ts":1653148920000,"o":29494,"h":29500,"l":29482.5,"c":29498,"v":90.238}
{"ts":1653148980000,"o":29498,"h":29577,"l":29497.5,"c":29569,"v":173.324}
{"ts":1653149040000,"o":29569,"h":29590,"l":29552,"c":29590,"v":130.917}
{"ts":1653149100000,"o":29590,"h":29607,"l":29565.5,"c":29570,"v":134.875}
{"ts":1653149160000,"o":29570,"h":29576,"l":29562.5,"c":29562.5,"v":63.843}
{"ts":1653149220000,"o":29562.5,"h":29580,"l":29553,"c":29580,"v":61.342}
{"ts":1653149280000,"o":29580,"h":29580,"l":29568,"c":29568.5,"v":41.191}
{"ts":1653149340000,"o":29568.5,"h":29569.5,"l":29556,"c":29556,"v":44.16}
{"ts":1653149400000,"o":29556,"h":29580,"l":29556,"c":29578.5,"v":45.195}
{"ts":1653149460000,"o":29578.5,"h":29579,"l":29568.5,"c":29570,"v":53.635}
{"ts":1653149520000,"o":29570,"h":29598.5,"l":29567,"c":29593.5,"v":132.688}
{"ts":1653149580000,"o":29593.5,"h":29653.5,"l":29593.5,"c":29620.5,"v":374.807}
{"ts":1653149640000,"o":29620.5,"h":29621,"l":29550,"c":29554.5,"v":128.044}
{"ts":1653149700000,"o":29554.5,"h":29555,"l":29554.5,"c":29554.5,"v":33.658}
{"ts":1653149760000,"o":29554.5,"h":29555,"l":29515,"c":29540,"v":283.187}
{"ts":1653149820000,"o":29540,"h":29540,"l":29517,"c":29525.5,"v":60.016}
{"ts":1653149880000,"o":29525.5,"h":29525.5,"l":29505.5,"c":29506,"v":76.085}
{"ts":1653149940000,"o":29506,"h":29506,"l":29468.5,"c":29470,"v":184.177}
{"ts":1653150000000,"o":29470,"h":29517.5,"l":29470,"c":29485.5,"v":108.804}
{"ts":1653150060000,"o":29485.5,"h":29486,"l":29480,"c":29486,"v":43.01}
{"ts":1653150120000,"o":29486,"h":29520,"l":29485.5,"c":29506.5,"v":62.158}
{"ts":1653150180000,"o":29506.5,"h":29580,"l":29506.5,"c":29572.5,"v":147.639}
{"ts":1653150240000,"o":29572.5,"h":29573,"l":29565.5,"c":29566,"v":38.598}
{"ts":1653150300000,"o":29566,"h":29566,"l":29532.5,"c":29539.5,"v":171.734}
{"ts":1653150360000,"o":29539.5,"h":29546.5,"l":29539.5,"c":29541.5,"v":22.699}
{"ts":1653150420000,"o":29541.5,"h":29546,"l":29540,"c":29540,"v":10.202}
{"ts":1653150480000,"o":29540,"h":29545.5,"l":29537.5,"c":29537.5,"v":32.864}
{"ts":1653150540000,"o":29537.5,"h":29538,"l":29510.5,"c":29510.5,"v":49.404}
{"ts":1653150600000,"o":29510.5,"h":29511.5,"l":29492.5,"c":29511.5,"v":72.577}
{"ts":1653150660000,"o":29511.5,"h":29535,"l":29511,"c":29513.5,"v":53.083}
{"ts":1653150720000,"o":29513.5,"h":29514,"l":29513.5,"c":29513.5,"v":14.646}
{"ts":1653150780000,"o":29513.5,"h":29562,"l":29513.5,"c":29553,"v":108.798}
{"ts":1653150840000,"o":29553,"h":29554,"l":29528.5,"c":29528.5,"v":20.19}
{"ts":1653150900000,"o":29528.5,"h":29553.5,"l":29528.5,"c":29540,"v":38.435}
{"ts":1653150960000,"o":29540,"h":29553.5,"l":29540,"c":29543,"v":12.692}
{"ts":1653151020000,"o":29543,"h":29543.5,"l":29531,"c":29531,"v":15.894}
{"ts":1653151080000,"o":29531,"h":29548,"l":29531,"c":29540,"v":9.521}
{"ts":1653151140000,"o":29540,"h":29540.5,"l":29530,"c":29530.5,"v":7.445}
{"ts":1653151200000,"o":29530.5,"h":29530.5,"l":29506.5,"c":29506.5,"v":13.362}
{"ts":1653151260000,"o":29506.5,"h":29510,"l":29495,"c":29500,"v":41.33}
{"ts":1653151320000,"o":29500,"h":29500.5,"l":29495,"c":29495,"v":9.604}
{"ts":1653151380000,"o":29495,"h":29524.5,"l":29495,"c":29522.5,"v":120.531}
{"ts":1653151440000,"o":29522.5,"h":29522.5,"l":29511,"c":29511.5,"v":11.287}
{"ts":1653151500000,"o":29511.5,"h":29521,"l":29504,"c":29520.5,"v":29.797}
{"ts":1653151560000,"o":29520.5,"h":29521,"l":29507.5,"c":29507.5,"v":10.117}
{"ts":1653151620000,"o":29507.5,"h":29524.5,"l":29507.5,"c":29524.5,"v":20.799}
{"ts":1653151680000,"o":29524.5,"h":29550,"l":29524.5,"c":29541,"v":77.327}
{"ts":1653151740000,"o":29541,"h":29541.5,"l":29541,"c":29541.5,"v":13.58}
{"ts":1653151800000,"o":29541.5,"h":29541.5,"l":29541,"c":29541.5,"v":10.83}
{"ts":1653151860000,"o":29541.5,"h":29541.5,"l":29532,"c":29532,"v":28.46}
{"ts":1653151920000,"o":29532,"h":29566.5,"l":29532,"c":29564.5,"v":46.65}
{"ts":1653151980000,"o":29564.5,"h":29564.5,"l":29560.5,"c":29561,"v":17.698}
{"ts":1653152040000,"o":29561,"h":29561,"l":29550,"c":29550,"v":23.907}
{"ts":1653152100000,"o":29550,"h":29550,"l":29543,"c":29547,"v":9.863}
{"ts":1653152160000,"o":29547,"h":29562.5,"l":29546.5,"c":29562.5,"v":19.122}
{"ts":1653152220000,"o":29562.5,"h":29566,"l":29562,"c":29566,"v":19.255}
{"ts":1653152280000,"o":29566,"h":29566,"l":29562.5,"c":29562.5,"v":25.583}
{"ts":1653152340000,"o":29562.5,"h":29562.5,"l":29546,"c":29546,"v":16.772}
{"ts":1653152400000,"o":29546,"h":29549.5,"l":29541,"c":29541,"v":17.077}
{"ts":1653152460000,"o":29541,"h":29541.5,"l":29516.5,"c":29516.5,"v":127.064}
{"ts":1653152520000,"o":29516.5,"h":29517,"l":29514,"c":29514,"v":30.227}
{"ts":1653152580000,"o":29514,"h":29524,"l":29514,"c":29520,"v":29.73}
{"ts":1653152640000,"o":29520,"h":29520,"l":29519.5,"c":29520,"v":19.054}
{"ts":1653152700000,"o":29520,"h":29528,"l":29519.5,"c":29527.5,"v":16.105}
{"ts":1653152760000,"o":29527.5,"h":29528,"l":29527.5,"c":29528,"v":3.828}
{"ts":1653152820000,"o":29528,"h":29559,"l":29527.5,"c":29559,"v":29.426}
{"ts":1653152880000,"o":29559,"h":29567.5,"l":29555.5,"c":29556,"v":24.21}
{"ts":1653152940000,"o":29556,"h":29560,"l":29549.5,"c":29549.5,"v":9.548}
{"ts":1653153000000,"o":29549.5,"h":29555,"l":29548.5,"c":29555,"v":11.612}
{"ts":1653153060000,"o":29555,"h":29560,"l":29554.5,"c":29559.5,"v":14.982}
{"ts":1653153120000,"o":29559.5,"h":29559.5,"l":29547,"c":29552.5,"v":13.064}
{"ts":1653153180000,"o":29552.5,"h":29565.5,"l":29552.5,"c":29565.5,"v":23.823}
{"ts":1653153240000,"o":29565.5,"h":29583,"l":29562.5,"c":29562.5,"v":61.499}
{"ts":1653153300000,"o":29562.5,"h":29563,"l":29559,"c":29559,"v":17.956}
{"ts":1653153360000,"o":29559,"h":29559,"l":29542,"c":29542.5,"v":32.472}
{"ts":1653153420000,"o":29542.5,"h":29542.5,"l":29509,"c":29509.5,"v":21.457}
{"ts":1653153480000,"o":29509.5,"h":29518,"l":29509,"c":29510,"v":46.844}
{"ts":1653153540000,"o":29510,"h":29510,"l":29486,"c":29486,"v":41.276}
{"ts":1653153600000,"o":29486,"h":29486.5,"l":29455.5,"c":29463.5,"v":109.843}
{"ts":1653153660000,"o":29463.5,"h":29478.5,"l":29463,"c":29466.5,"v":75.489}
{"ts":1653153720000,"o":29466.5,"h":29466.5,"l":29430,"c":29445.5,"v":225.062}
{"ts":1653153780000,"o":29445.5,"h":29460,"l":29445.5,"c":29460,"v":41.619}
{"ts":1653153840000,"o":29460,"h":29487.5,"l":29460,"c":29471.5,"v":108.38}
{"ts":1653153900000,"o":29471.5,"h":29476.5,"l":29463,"c":29476,"v":63.59}
{"ts":1653153960000,"o":29476,"h":29476,"l":29467.5,"c":29468,"v":15.103}
{"ts":1653154020000,"o":29468,"h":29468,"l":29467.5,"c":29467.5,"v":17.309}
{"ts":1653154080000,"o":29467.5,"h":29477,"l":29465,"c":29473,"v":32.799}
{"ts":1653154140000,"o":29473,"h":29484,"l":29473,"c":29484,"v":9.214}
{"ts":1653154200000,"o":29484,"h":29484,"l":29483.5,"c":29484,"v":5.987}
{"ts":1653154260000,"o":29484,"h":29484,"l":29462,"c":29483,"v":74.907}
{"ts":1653154320000,"o":29483,"h":29492.5,"l":29483,"c":29492.5,"v":28.651}
{"ts":1653154380000,"o":29492.5,"h":29492.5,"l":29476.5,"c":29476.5,"v":15.966}
{"ts":1653154440000,"o":29476.5,"h":29477,"l":29476.5,"c":29477,"v":8.321}
{"ts":1653154500000,"o":29477,"h":29477,"l":29460,"c":29460,"v":22.32}
{"ts":1653154560000,"o":29460,"h":29460.5,"l":29382,"c":29401,"v":321.958}
{"ts":1653154620000,"o":29401,"h":29418.5,"l":29382.5,"c":29382.5,"v":204.591}
{"ts":1653154680000,"o":29382.5,"h":29397,"l":29382.5,"c":29388,"v":84.02}
{"ts":1653154740000,"o":29388,"h":29404.5,"l":29387.5,"c":29400,"v":94.757}
{"ts":1653154800000,"o":29400,"h":29419.5,"l":29399.5,"c":29408.5,"v":98.295}
{"ts":1653154860000,"o":29408.5,"h":29414,"l":29408,"c":29413.5,"v":73.332}
{"ts":1653154920000,"o":29413.5,"h":29419.5,"l":29413.5,"c":29413.5,"v":35.336}
{"ts":1653154980000,"o":29413.5,"h":29414,"l":29394,"c":29394,"v":55.018}
{"ts":1653155040000,"o":29394,"h":29405.5,"l":29394,"c":29403,"v":31.849}
{"ts":1653155100000,"o":29403,"h":29411.5,"l":29403,"c":29411.5,"v":20.82}
{"ts":1653155160000,"o":29411.5,"h":29421.5,"l":29411.5,"c":29414,"v":23.644}
{"ts":1653155220000,"o":29414,"h":29414,"l":29407.5,"c":29410,"v":10.949}
{"ts":1653155280000,"o":29410,"h":29430,"l":29409.5,"c":29430,"v":50.423}
{"ts":1653155340000,"o":29430,"h":29431,"l":29429.5,"c":29430,"v":42.769}
{"ts":1653155400000,"o":29430,"h":29430,"l":29420.5,"c":29420.5,"v":29.455}
{"ts":1653155460000,"o":29420.5,"h":29421,"l":29407.5,"c":29407.5,"v":8.911}
{"ts":1653155520000,"o":29407.5,"h":29414,"l":29407.5,"c":29408,"v":12.074}
{"ts":1653155580000,"o":29408,"h":29408.5,"l":29408,"c":29408,"v":10.889}
{"ts":1653155640000,"o":29408,"h":29408.5,"l":29408,"c":29408,"v":4.263}
{"ts":1653155700000,"o":29408,"h":29429.5,"l":29408,"c":29423.5,"v":47.039}
{"ts":1653155760000,"o":29423.5,"h":29424,"l":29408.5,"c":29409,"v":20.034}
{"ts":1653155820000,"o":29409,"h":29411.5,"l":29408.5,"c":29411.5,"v":5.922}
{"ts":1653155880000,"o":29411.5,"h":29412,"l":29411.5,"c":29412,"v":2.325}
{"ts":1653155940000,"o":29412,"h":29412,"l":29393.5,"c":29393.5,"v":46.131}
{"ts":1653156000000,"o":29393.5,"h":29418.5,"l":29393.5,"c":29418.5,"v":54.773}
{"ts":1653156060000,"o":29418.5,"h":29420,"l":29411.5,"c":29411.5,"v":9.213}
{"ts":1653156120000,"o":29411.5,"h":29412,"l":29387.5,"c":29387.5,"v":61.664}
{"ts":1653156180000,"o":29387.5,"h":29403.5,"l":29387.5,"c":29403.5,"v":23.561}
{"ts":1653156240000,"o":29403.5,"h":29420,"l":29403,"c":29420,"v":8.972}
{"ts":1653156300000,"o":29420,"h":29443.5,"l":29419.5,"c":29443.5,"v":29.902}
{"ts":1653156360000,"o":29443.5,"h":29472,"l":29443.5,"c":29463,"v":191.655}
{"ts":1653156420000,"o":29463,"h":29475.5,"l":29454,"c":29454,"v":33.285}
{"ts":1653156480000,"o":29454,"h":29470,"l":29454,"c":29460.5,"v":23.148}
{"ts":1653156540000,"o":29460.5,"h":29475,"l":29460.5,"c":29475,"v":24.958}
{"ts":1653156600000,"o":29475,"h":29475,"l":29474.5,"c":29474.5,"v":23.082}
{"ts":1653156660000,"o":29474.5,"h":29475,"l":29447.5,"c":29459.5,"v":48.664}
{"ts":1653156720000,"o":29459.5,"h":29459.5,"l":29438.5,"c":29439,"v":24.992}
{"ts":1653156780000,"o":29439,"h":29445.5,"l":29438.5,"c":29440,"v":11.88}
{"ts":1653156840000,"o":29440,"h":29440.5,"l":29440,"c":29440.5,"v":19.605}
{"ts":1653156900000,"o":29440.5,"h":29440.5,"l":29438.5,"c":29439,"v":11.43}
{"ts":1653156960000,"o":29439,"h":29440.5,"l":29432,"c":29440,"v":6.226}
{"ts":1653157020000,"o":29440,"h":29450,"l":29440,"c":29446.5,"v":20.958}
{"ts":1653157080000,"o":29446.5,"h":29450,"l":29446.5,"c":29449.5,"v":8.956}
{"ts":1653157140000,"o":29449.5,"h":29450,"l":29442.5,"c":29442.5,"v":10.024}
{"ts":1653157200000,"o":29442.5,"h":29442.5,"l":29422.5,"c":29429,"v":24.794}
{"ts":1653157260000,"o":29429,"h":29445,"l":29429,"c":29444.5,"v":36.351}
{"ts":1653157320000,"o":29444.5,"h":29475,"l":29444.5,"c":29475,"v":35.342}
{"ts":1653157380000,"o":29475,"h":29475,"l":29470.5,"c":29470.5,"v":17.549}
{"ts":1653157440000,"o":29470.5,"h":29472,"l":29467.5,"c":29467.5,"v":30.612}
{"ts":1653157500000,"o":29467.5,"h":29467.5,"l":29457.5,"c":29458,"v":19.946}
{"ts":1653157560000,"o":29458,"h":29458,"l":29457.5,"c":29458,"v":3.501}
{"ts":1653157620000,"o":29458,"h":29458,"l":29435.5,"c":29436,"v":10.231}
{"ts":1653157680000,"o":29436,"h":29440,"l":29435.5,"c":29439.5,"v":6.065}
{"ts":1653157740000,"o":29439.5,"h":29440,"l":29422,"c":29422,"v":5.686}
{"ts":1653157800000,"o":29422,"h":29444,"l":29422,"c":29443.5,"v":5.399}
{"ts":1653157860000,"o":29443.5,"h":29454.5,"l":29443.5,"c":29451,"v":10.478}
{"ts":1653157920000,"o":29451,"h":29456.5,"l":29451,"c":29456.5,"v":6.656}
{"ts":1653157980000,"o":29456.5,"h":29458,"l":29456,"c":29458,"v":1.846}
{"ts":1653158040000,"o":29458,"h":29473,"l":29458,"c":29472.5,"v":19.201}
{"ts":1653158100000,"o":29472.5,"h":29473,"l":29465,"c":29465,"v":25.547}
{"ts":1653158160000,"o":29465,"h":29465.5,"l":29465,"c":29465,"v":0.609}
{"ts":1653158220000,"o":29465,"h":29465.5,"l":29465,"c":29465.5,"v":16.178}
{"ts":1653158280000,"o":29465.5,"h":29465.5,"l":29463,"c":29463,"v":3.943}
{"ts":1653158340000,"o":29463,"h":29465.5,"l":29460,"c":29465.5,"v":19.023}
{"ts":1653158400000,"o":29465.5,"h":29465.5,"l":29457.5,"c":29465.5,"v":10.303}
{"ts":1653158460000,"o":29465.5,"h":29466,"l":29458,"c":29463,"v":5.427}
{"ts":1653158520000,"o":29463,"h":29465.5,"l":29435,"c":29435,"v":24.616}
{"ts":1653158580000,"o":29435,"h":29435.5,"l":29435,"c":29435,"v":9.62}
{"ts":1653158640000,"o":29435,"h":29435.5,"l":29435,"c":29435,"v":3.524}
{"ts":1653158700000,"o":29435,"h":29435.5,"l":29430,"c":29430.5,"v":9.433}
{"ts":1653158760000,"o":29430.5,"h":29430.5,"l":29420,"c":29420,"v":11.678}
{"ts":1653158820000,"o":29420,"h":29420.5,"l":29420,"c":29420,"v":13.122}
{"ts":1653158880000,"o":29420,"h":29420.5,"l":29412.5,"c":29415.5,"v":13.37}
{"ts":1653158940000,"o":29415.5,"h":29416,"l":29415.5,"c":29416,"v":15.14}
{"ts":1653159000000,"o":29416,"h":29419,"l":29415.5,"c":29419,"v":25.611}
{"ts":1653159060000,"o":29419,"h":29420.5,"l":29418.5,"c":29420.5,"v":6.916}
{"ts":1653159120000,"o":29420.5,"h":29420.5,"l":29420,"c":29420,"v":6.204}
{"ts":1653159180000,"o":29420,"h":29420.5,"l":29420,"c":29420.5,"v":13.931}
{"ts":1653159240000,"o":29420.5,"h":29420.5,"l":29420,"c":29420.5,"v":4.059}
{"ts":1653159300000,"o":29420.5,"h":29420.5,"l":29420,"c":29420,"v":5.839}
{"ts":1653159360000,"o":29420,"h":29450,"l":29420,"c":29450,"v":175.571}
{"ts":1653159420000,"o":29450,"h":29465,"l":29449.5,"c":29465,"v":32.809}
{"ts":1653159480000,"o":29465,"h":29474,"l":29464.5,"c":29469.5,"v":23.562}
{"ts":1653159540000,"o":29469.5,"h":29469.5,"l":29469,"c":29469,"v":8.596}
{"ts":1653159600000,"o":29469,"h":29492.5,"l":29469,"c":29492.5,"v":54.475}
{"ts":1653159660000,"o":29492.5,"h":29495.5,"l":29492,"c":29495.5,"v":35.051}
{"ts":1653159720000,"o":29495.5,"h":29495.5,"l":29481,"c":29481,"v":43.786}
{"ts":1653159780000,"o":29481,"h":29515,"l":29481,"c":29505.5,"v":68.107}
{"ts":1653159840000,"o":29505.5,"h":29517,"l":29503,"c":29503,"v":30.127}
{"ts":1653159900000,"o":29503,"h":29583.5,"l":29491,"c":29536,"v":308.807}
{"ts":1653159960000,"o":29536,"h":29536.5,"l":29510,"c":29524.5,"v":74.417}
{"ts":1653160020000,"o":29524.5,"h":29525,"l":29516,"c":29516,"v":17.298}
{"ts":1653160080000,"o":29516,"h":29516.5,"l":29515,"c":29515,"v":8.046}
{"ts":1653160140000,"o":29515,"h":29515.5,"l":29510.5,"c":29510.5,"v":3.493}
{"ts":1653160200000,"o":29510.5,"h":29515,"l":29504,"c":29515,"v":33.192}
{"ts":1653160260000,"o":29515,"h":29515.5,"l":29510.5,"c":29515,"v":9.021}
{"ts":1653160320000,"o":29515,"h":29515.5,"l":29515,"c":29515,"v":5.134}
{"ts":1653160380000,"o":29515,"h":29515.5,"l":29512,"c":29514,"v":16.614}
{"ts":1653160440000,"o":29514,"h":29514,"l":29513.5,"c":29513.5,"v":5.485}
{"ts":1653160500000,"o":29513.5,"h":29514,"l":29513.5,"c":29514,"v":5.505}
{"ts":1653160560000,"o":29514,"h":29514,"l":29504,"c":29505,"v":51.556}
{"ts":1653160620000,"o":29505,"h":29509.5,"l":29504.5,"c":29509,"v":18.681}
{"ts":1653160680000,"o":29509,"h":29509.5,"l":29509,"c":29509,"v":6.185}
{"ts":1653160740000,"o":29509,"h":29509.5,"l":29504.5,"c":29504.5,"v":8.861}
{"ts":1653160800000,"o":29504.5,"h":29509,"l":29504.5,"c":29508.5,"v":18.128}
{"ts":1653160860000,"o":29508.5,"h":29509,"l":29508.5,"c":29509,"v":4.779}
{"ts":1653160920000,"o":29509,"h":29509,"l":29508.5,"c":29508.5,"v":2.773}
{"ts":1653160980000,"o":29508.5,"h":29509,"l":29502,"c":29502.5,"v":19.874}
{"ts":1653161040000,"o":29502.5,"h":29514.5,"l":29502,"c":29514,"v":13.4}
{"ts":1653161100000,"o":29514,"h":29515,"l":29504.5,"c":29504.5,"v":37.219}
{"ts":1653161160000,"o":29504.5,"h":29504.5,"l":29461.5,"c":29461.5,"v":64.049}
{"ts":1653161220000,"o":29461.5,"h":29462,"l":29435,"c":29442.5,"v":37.388}
{"ts":1653161280000,"o":29442.5,"h":29445.5,"l":29442.5,"c":29445.5,"v":12.666}
{"ts":1653161340000,"o":29445.5,"h":29451,"l":29443.5,"c":29451,"v":34.865}
{"ts":1653161400000,"o":29451,"h":29451,"l":29427.5,"c":29427.5,"v":59.576}
{"ts":1653161460000,"o":29427.5,"h":29428,"l":29427.5,"c":29427.5,"v":21.528}
{"ts":1653161520000,"o":29427.5,"h":29433,"l":29427.5,"c":29433,"v":52.648}
{"ts":1653161580000,"o":29433,"h":29433,"l":29432.5,"c":29433,"v":5.867}
{"ts":1653161640000,"o":29433,"h":29433.5,"l":29432.5,"c":29433,"v":13.202}
{"ts":1653161700000,"o":29433,"h":29433.5,"l":29433,"c":29433,"v":3.49}
{"ts":1653161760000,"o":29433,"h":29443,"l":29433,"c":29442.5,"v":31.601}
{"ts":1653161820000,"o":29442.5,"h":29443,"l":29426,"c":29426,"v":23.387}
{"ts":1653161880000,"o":29426,"h":29440,"l":29426,"c":29440,"v":24.294}
{"ts":1653161940000,"o":29440,"h":29462.5,"l":29439.5,"c":29462,"v":25.998}
{"ts":1653162000000,"o":29462,"h":29479,"l":29459.5,"c":29474,"v":54.937}
{"ts":1653162060000,"o":29474,"h":29474.5,"l":29468,"c":29468.5,"v":4.231}
{"ts":1653162120000,"o":29468.5,"h":29468.5,"l":29456,"c":29462.5,"v":14.663}
{"ts":1653162180000,"o":29462.5,"h":29473.5,"l":29462.5,"c":29473.5,"v":3.878}
{"ts":1653162240000,"o":29473.5,"h":29473.5,"l":29473,"c":29473.5,"v":3.164}
{"ts":1653162300000,"o":29473.5,"h":29473.5,"l":29473,"c":29473,"v":3.98}
{"ts":1653162360000,"o":29473,"h":29473.5,"l":29473,"c":29473,"v":2.841}
{"ts":1653162420000,"o":29473,"h":29473.5,"l":29473,"c":29473.5,"v":1.843}
{"ts":1653162480000,"o":29473.5,"h":29481.5,"l":29473,"c":29481,"v":17.737}
{"ts":1653162540000,"o":29481,"h":29481,"l":29463,"c":29463,"v":7.923}
{"ts":1653162600000,"o":29463,"h":29463.5,"l":29452,"c":29452,"v":12.721}
{"ts":1653162660000,"o":29452,"h":29452,"l":29427.5,"c":29436,"v":16.296}
{"ts":1653162720000,"o":29436,"h":29436.5,"l":29432,"c":29432,"v":10.136}
{"ts":1653162780000,"o":29432,"h":29436,"l":29432,"c":29436,"v":6.302}
{"ts":1653162840000,"o":29436,"h":29437,"l":29435.5,"c":29437,"v":2.743}
{"ts":1653162900000,"o":29437,"h":29437.5,"l":29437,"c":29437.5,"v":4.297}
{"ts":1653162960000,"o":29437.5,"h":29440.5,"l":29437,"c":29440.5,"v":3.025}
{"ts":1653163020000,"o":29440.5,"h":29464,"l":29440,"c":29464,"v":11.126}
{"ts":1653163080000,"o":29464,"h":29467,"l":29461.5,"c":29461.5,"v":10.199}
{"ts":1653163140000,"o":29461.5,"h":29461.5,"l":29449.5,"c":29449.5,"v":7.005}
{"ts":1653163200000,"o":29449.5,"h":29450,"l":29435.5,"c":29436,"v":10.552}
{"ts":1653163260000,"o":29436,"h":29436,"l":29420.5,"c":29420.5,"v":23.147}
{"ts":1653163320000,"o":29420.5,"h":29443,"l":29420.5,"c":29442.5,"v":13.542}
{"ts":1653163380000,"o":29442.5,"h":29454,"l":29442.5,"c":29454,"v":9.277}
{"ts":1653163440000,"o":29454,"h":29461.5,"l":29453.5,"c":29461,"v":5.481}
{"ts":1653163500000,"o":29461,"h":29461.5,"l":29454,"c":29454.5,"v":9.143}
{"ts":1653163560000,"o":29454.5,"h":29454.5,"l":29454,"c":29454.5,"v":6.653}
{"ts":1653163620000,"o":29454.5,"h":29470.5,"l":29454.5,"c":29470.5,"v":15.469}
{"ts":1653163680000,"o":29470.5,"h":29480,"l":29470.5,"c":29479.5,"v":54.591}
{"ts":1653163740000,"o":29479.5,"h":29480,"l":29479.5,"c":29479.5,"v":4.139}
{"ts":1653163800000,"o":29479.5,"h":29489,"l":29479.5,"c":29485.5,"v":22.471}
{"ts":1653163860000,"o":29485.5,"h":29495,"l":29485.5,"c":29494.5,"v":104.207}
{"ts":1653163920000,"o":29494.5,"h":29504,"l":29494.5,"c":29504,"v":14.323}
{"ts":1653163980000,"o":29504,"h":29504.5,"l":29503.5,"c":29504.5,"v":19.335}
{"ts":1653164040000,"o":29504.5,"h":29504.5,"l":29495,"c":29495.5,"v":45.083}
{"ts":1653164100000,"o":29495.5,"h":29500.5,"l":29495,"c":29500,"v":50.443}
{"ts":1653164160000,"o":29500,"h":29500.5,"l":29500,"c":29500,"v":4.065}
{"ts":1653164220000,"o":29500,"h":29510.5,"l":29500,"c":29510.5,"v":14.571}
{"ts":1653164280000,"o":29510.5,"h":29510.5,"l":29498,"c":29505.5,"v":65.385}
{"ts":1653164340000,"o":29505.5,"h":29506,"l":29482.5,"c":29483,"v":20.47}
{"ts":1653164400000,"o":29483,"h":29483,"l":29476,"c":29476.5,"v":12.953}
{"ts":1653164460000,"o":29476.5,"h":29476.5,"l":29476,"c":29476,"v":3.631}
{"ts":1653164520000,"o":29476,"h":29509.5,"l":29476,"c":29509,"v":45.207}
{"ts":1653164580000,"o":29509,"h":29509.5,"l":29504.5,"c":29504.5,"v":16.072}
{"ts":1653164640000,"o":29504.5,"h":29505,"l":29504.5,"c":29505,"v":4.053}
{"ts":1653164700000,"o":29505,"h":29505,"l":29485.5,"c":29485.5,"v":10.177}
{"ts":1653164760000,"o":29485.5,"h":29486,"l":29478,"c":29478,"v":12.527}
{"ts":1653164820000,"o":29478,"h":29478.5,"l":29478,"c":29478.5,"v":2.919}
{"ts":1653164880000,"o":29478.5,"h":29478.5,"l":29472,"c":29472,"v":10.142}
{"ts":1653164940000,"o":29472,"h":29482,"l":29472,"c":29475.5,"v":84.058}
{"ts":1653165000000,"o":29475.5,"h":29494,"l":29475,"c":29490,"v":45.134}
{"ts":1653165060000,"o":29490,"h":29490,"l":29477,"c":29477.5,"v":3.852}
{"ts":1653165120000,"o":29477.5,"h":29477.5,"l":29457,"c":29457,"v":30.209}
{"ts":1653165180000,"o":29457,"h":29457.5,"l":29457,"c":29457.5,"v":6.847}
{"ts":1653165240000,"o":29457.5,"h":29457.5,"l":29445,"c":29445,"v":21.8}
{"ts":1653165300000,"o":29445,"h":29448,"l":29437.5,"c":29443.5,"v":22.359}
{"ts":1653165360000,"o":29443.5,"h":29443.5,"l":29426,"c":29426,"v":25.111}
{"ts":1653165420000,"o":29426,"h":29426.5,"l":29413,"c":29414,"v":45.747}
{"ts":1653165480000,"o":29414,"h":29414,"l":29397,"c":29397.5,"v":123.02}
{"ts":1653165540000,"o":29397.5,"h":29412,"l":29397.5,"c":29412,"v":24.912}
{"ts":1653165600000,"o":29412,"h":29414.5,"l":29400,"c":29400,"v":17.78}
{"ts":1653165660000,"o":29400,"h":29400.5,"l":29398,"c":29398.5,"v":9.548}
{"ts":1653165720000,"o":29398.5,"h":29398.5,"l":29389.5,"c":29390,"v":32.094}
{"ts":1653165780000,"o":29390,"h":29390,"l":29360,"c":29360.5,"v":117.881}
{"ts":1653165840000,"o":29360.5,"h":29377.5,"l":29327,"c":29371.5,"v":218.898}
{"ts":1653165900000,"o":29371.5,"h":29371.5,"l":29365,"c":29369.5,"v":35.964}
{"ts":1653165960000,"o":29369.5,"h":29391.5,"l":29355,"c":29391.5,"v":102.979}
{"ts":1653166020000,"o":29391.5,"h":29391.5,"l":29383,"c":29383,"v":20.005}
{"ts":1653166080000,"o":29383,"h":29383.5,"l":29379,"c":29379,"v":13.343}
{"ts":1653166140000,"o":29379,"h":29383,"l":29376,"c":29383,"v":11.337}
{"ts":1653166200000,"o":29383,"h":29383,"l":29382.5,"c":29383,"v":5.335}
{"ts":1653166260000,"o":29383,"h":29418,"l":29383,"c":29403,"v":76.997}
{"ts":1653166320000,"o":29403,"h":29403.5,"l":29394,"c":29394,"v":13.304}
{"ts":1653166380000,"o":29394,"h":29394.5,"l":29375.5,"c":29375.5,"v":38.192}
{"ts":1653166440000,"o":29375.5,"h":29375.5,"l":29372,"c":29372.5,"v":70.876}
{"ts":1653166500000,"o":29372.5,"h":29379,"l":29372,"c":29378.5,"v":19.48}
{"ts":1653166560000,"o":29378.5,"h":29379,"l":29378.5,"c":29379,"v":4.671}
{"ts":1653166620000,"o":29379,"h":29379,"l":29378.5,"c":29379,"v":2.451}
{"ts":1653166680000,"o":29379,"h":29402,"l":29378.5,"c":29402,"v":26.107}
{"ts":1653166740000,"o":29402,"h":29415,"l":29401.5,"c":29410.5,"v":35.363}
{"ts":1653166800000,"o":29410.5,"h":29410.5,"l":29393,"c":29393.5,"v":32.616}
{"ts":1653166860000,"o":29393.5,"h":29393.5,"l":29391.5,"c":29391.5,"v":8.548}
{"ts":1653166920000,"o":29391.5,"h":29412,"l":29391.5,"c":29412,"v":28.292}
{"ts":1653166980000,"o":29412,"h":29412,"l":29411.5,"c":29411.5,"v":3.958}
{"ts":1653167040000,"o":29411.5,"h":29412,"l":29411.5,"c":29412,"v":5.359}
{"ts":1653167100000,"o":29412,"h":29420,"l":29411.5,"c":29420,"v":20.019}
{"ts":1653167160000,"o":29420,"h":29420,"l":29419.5,"c":29419.5,"v":4.244}
{"ts":1653167220000,"o":29419.5,"h":29420,"l":29419.5,"c":29420,"v":9.205}
{"ts":1653167280000,"o":29420,"h":29420,"l":29411,"c":29411,"v":23.757}
{"ts":1653167340000,"o":29411,"h":29411.5,"l":29411,"c":29411.5,"v":6.606}
{"ts":1653167400000,"o":29411.5,"h":29411.5,"l":29402,"c":29405.5,"v":67.103}
{"ts":1653167460000,"o":29405.5,"h":29410.5,"l":29405.5,"c":29410.5,"v":4.061}
{"ts":1653167520000,"o":29410.5,"h":29410.5,"l":29410,"c":29410,"v":5.215}
{"ts":1653167580000,"o":29410,"h":29413,"l":29410,"c":29412.5,"v":3.753}
{"ts":1653167640000,"o":29412.5,"h":29414,"l":29412.5,"c":29413.5,"v":17.505}
{"ts":1653167700000,"o":29413.5,"h":29413.5,"l":29412.5,"c":29413,"v":2.006}
{"ts":1653167760000,"o":29413,"h":29413,"l":29408,"c":29408,"v":6.825}
{"ts":1653167820000,"o":29408,"h":29408,"l":29390.5,"c":29398,"v":63.037}
{"ts":1653167880000,"o":29398,"h":29398,"l":29374.5,"c":29374.5,"v":11.969}
{"ts":1653167940000,"o":29374.5,"h":29374.5,"l":29348,"c":29357,"v":99.013}
{"ts":1653168000000,"o":29357,"h":29357.5,"l":29347.5,"c":29354.5,"v":22.344}
{"ts":1653168060000,"o":29354.5,"h":29390,"l":29354,"c":29389.5,"v":26.388}
{"ts":1653168120000,"o":29389.5,"h":29400,"l":29388,"c":29400,"v":6.953}
{"ts":1653168180000,"o":29400,"h":29408.5,"l":29392.5,"c":29392.5,"v":18.902}
{"ts":1653168240000,"o":29392.5,"h":29421,"l":29392.5,"c":29421,"v":25.07}
{"ts":1653168300000,"o":29421,"h":29425,"l":29417,"c":29425,"v":17.232}
{"ts":1653168360000,"o":29425,"h":29432.5,"l":29425,"c":29427,"v":13.254}
{"ts":1653168420000,"o":29427,"h":29434,"l":29427,"c":29433.5,"v":7.461}
{"ts":1653168480000,"o":29433.5,"h":29436.5,"l":29432.5,"c":29432.5,"v":14.768}
{"ts":1653168540000,"o":29432.5,"h":29433,"l":29420,"c":29420.5,"v":19.543}
{"ts":1653168600000,"o":29420.5,"h":29420.5,"l":29403.5,"c":29409,"v":9.292}
{"ts":1653168660000,"o":29409,"h":29409.5,"l":29400,"c":29400.5,"v":7.003}
{"ts":1653168720000,"o":29400.5,"h":29400.5,"l":29391.5,"c":29391.5,"v":11.294}
{"ts":1653168780000,"o":29391.5,"h":29391.5,"l":29389.5,"c":29389.5,"v":3.504}
{"ts":1653168840000,"o":29389.5,"h":29395,"l":29389,"c":29395,"v":5.412}
{"ts":1653168900000,"o":29395,"h":29400,"l":29394.5,"c":29399.5,"v":4.08}
{"ts":1653168960000,"o":29399.5,"h":29400,"l":29399.5,"c":29400,"v":5.459}
{"ts":1653169020000,"o":29400,"h":29412,"l":29399.5,"c":29412,"v":10.016}
{"ts":1653169080000,"o":29412,"h":29415.5,"l":29411.5,"c":29415.5,"v":2.368}
{"ts":1653169140000,"o":29415.5,"h":29435,"l":29415.5,"c":29435,"v":20.127}
{"ts":1653169200000,"o":29435,"h":29438.5,"l":29434.5,"c":29438.5,"v":7.989}
{"ts":1653169260000,"o":29438.5,"h":29438.5,"l":29435,"c":29435.5,"v":2.569}
{"ts":1653169320000,"o":29435.5,"h":29435.5,"l":29435,"c":29435.5,"v":4.379}
{"ts":1653169380000,"o":29435.5,"h":29435.5,"l":29435,"c":29435.5,"v":1.832}
{"ts":1653169440000,"o":29435.5,"h":29442.5,"l":29435,"c":29441,"v":28.747}
{"ts":1653169500000,"o":29441,"h":29441.5,"l":29437.5,"c":29441,"v":11.195}
{"ts":1653169560000,"o":29441,"h":29441.5,"l":29398.5,"c":29398.5,"v":50.957}
{"ts":1653169620000,"o":29398.5,"h":29399,"l":29377.5,"c":29377.5,"v":32.618}
{"ts":1653169680000,"o":29377.5,"h":29388,"l":29369,"c":29369,"v":20.225}
{"ts":1653169740000,"o":29369,"h":29369.5,"l":29369,"c":29369,"v":7.369}
{"ts":1653169800000,"o":29369,"h":29375,"l":29369,"c":29375,"v":9.49}
{"ts":1653169860000,"o":29375,"h":29382.5,"l":29374.5,"c":29382.5,"v":15.915}
{"ts":1653169920000,"o":29382.5,"h":29382.5,"l":29370,"c":29379,"v":27.294}
{"ts":1653169980000,"o":29379,"h":29382,"l":29378.5,"c":29381.5,"v":12.629}
{"ts":1653170040000,"o":29381.5,"h":29382,"l":29372,"c":29372.5,"v":11.891}
{"ts":1653170100000,"o":29372.5,"h":29372.5,"l":29314.5,"c":29336,"v":203.827}
{"ts":1653170160000,"o":29336,"h":29336.5,"l":29328,"c":29331.5,"v":42.972}
{"ts":1653170220000,"o":29331.5,"h":29343,"l":29331.5,"c":29336.5,"v":39.193}
{"ts":1653170280000,"o":29336.5,"h":29336.5,"l":29336,"c":29336.5,"v":9.22}
{"ts":1653170340000,"o":29336.5,"h":29336.5,"l":29336,"c":29336.5,"v":7.151}
{"ts":1653170400000,"o":29336.5,"h":29336.5,"l":29294.5,"c":29308,"v":155.004}
{"ts":1653170460000,"o":29308,"h":29336,"l":29307.5,"c":29335.5,"v":49.806}
{"ts":1653170520000,"o":29335.5,"h":29338,"l":29330,"c":29330.5,"v":26.419}
{"ts":1653170580000,"o":29330.5,"h":29330.5,"l":29315,"c":29324.5,"v":29.696}
{"ts":1653170640000,"o":29324.5,"h":29362.5,"l":29324.5,"c":29362,"v":47.517}
{"ts":1653170700000,"o":29362,"h":29362.5,"l":29338,"c":29338,"v":30.682}
{"ts":1653170760000,"o":29338,"h":29338,"l":29327.5,"c":29327.5,"v":18.436}
{"ts":1653170820000,"o":29327.5,"h":29335,"l":29304.5,"c":29311,"v":55.46}
{"ts":1653170880000,"o":29311,"h":29311.5,"l":29311,"c":29311,"v":23.383}
{"ts":1653170940000,"o":29311,"h":29326.5,"l":29311,"c":29326.5,"v":22.333}
{"ts":1653171000000,"o":29326.5,"h":29329.5,"l":29318,"c":29318,"v":26.698}
{"ts":1653171060000,"o":29318,"h":29318.5,"l":29302.5,"c":29312.5,"v":35.666}
{"ts":1653171120000,"o":29312.5,"h":29321.5,"l":29312,"c":29321,"v":7.361}
{"ts":1653171180000,"o":29321,"h":29321.5,"l":29307.5,"c":29307.5,"v":14.083}
{"ts":1653171240000,"o":29307.5,"h":29323,"l":29307.5,"c":29323,"v":14.056}
{"ts":1653171300000,"o":29323,"h":29323,"l":29318.5,"c":29319,"v":26.592}
{"ts":1653171360000,"o":29319,"h":29343.5,"l":29318.5,"c":29343,"v":26.592}
{"ts":1653171420000,"o":29343,"h":29343.5,"l":29324,"c":29324.5,"v":25.194}
{"ts":1653171480000,"o":29324.5,"h":29324.5,"l":29324,"c":29324.5,"v":3.881}
{"ts":1653171540000,"o":29324.5,"h":29330.5,"l":29324.5,"c":29330.5,"v":8.432}
{"ts":1653171600000,"o":29330.5,"h":29339.5,"l":29330,"c":29339.5,"v":12.831}
{"ts":1653171660000,"o":29339.5,"h":29339.5,"l":29331,"c":29335.5,"v":18.643}
{"ts":1653171720000,"o":29335.5,"h":29349.5,"l":29335.5,"c":29349.5,"v":11.281}
{"ts":1653171780000,"o":29349.5,"h":29355.5,"l":29324,"c":29332,"v":51.715}
{"ts":1653171840000,"o":29332,"h":29332,"l":29331.5,"c":29331.5,"v":5.914}
{"ts":1653171900000,"o":29331.5,"h":29332,"l":29314,"c":29316,"v":33.39}
{"ts":1653171960000,"o":29316,"h":29316.5,"l":29316,"c":29316.5,"v":5.087}
{"ts":1653172020000,"o":29316.5,"h":29333,"l":29316,"c":29333,"v":3.11}
{"ts":1653172080000,"o":29333,"h":29333.5,"l":29333,"c":29333.5,"v":2.151}
{"ts":1653172140000,"o":29333.5,"h":29333.5,"l":29333,"c":29333,"v":0.968}
{"ts":1653172200000,"o":29333,"h":29349.5,"l":29333,"c":29349.5,"v":38.97}
{"ts":1653172260000,"o":29349.5,"h":29354,"l":29346,"c":29346.5,"v":20.74}
{"ts":1653172320000,"o":29346.5,"h":29350.5,"l":29346,"c":29350.5,"v":4.968}
{"ts":1653172380000,"o":29350.5,"h":29350.5,"l":29345,"c":29345.5,"v":6.238}
{"ts":1653172440000,"o":29345.5,"h":29345.5,"l":29345,"c":29345,"v":7.422}
{"ts":1653172500000,"o":29345,"h":29364.5,"l":29345,"c":29364.5,"v":27.468}
{"ts":1653172560000,"o":29364.5,"h":29367.5,"l":29364,"c":29367.5,"v":19.742}
{"ts":1653172620000,"o":29367.5,"h":29370,"l":29367,"c":29370,"v":44.626}
{"ts":1653172680000,"o":29370,"h":29380,"l":29369.5,"c":29371,"v":44.616}
{"ts":1653172740000,"o":29371,"h":29371,"l":29370.5,"c":29371,"v":1.807}
{"ts":1653172800000,"o":29371,"h":29371,"l":29370.5,"c":29370.5,"v":13.91}
{"ts":1653172860000,"o":29370.5,"h":29371,"l":29370.5,"c":29370.5,"v":6.027}
{"ts":1653172920000,"o":29370.5,"h":29371,"l":29357,"c":29357.5,"v":38.783}
{"ts":1653172980000,"o":29357.5,"h":29361.5,"l":29357,"c":29361.5,"v":8.136}
{"ts":1653173040000,"o":29361.5,"h":29390,"l":29361,"c":29389,"v":50.402}
{"ts":1653173100000,"o":29389,"h":29389,"l":29377.5,"c":29384.5,"v":14.068}
{"ts":1653173160000,"o":29384.5,"h":29385,"l":29377.5,"c":29379.5,"v":61.67}
{"ts":1653173220000,"o":29379.5,"h":29380,"l":29377.5,"c":29380,"v":33.711}
{"ts":1653173280000,"o":29380,"h":29380,"l":29376.5,"c":29377,"v":22.865}
{"ts":1653173340000,"o":29377,"h":29377,"l":29376.5,"c":29377,"v":3.794}
{"ts":1653173400000,"o":29377,"h":29377,"l":29361.5,"c":29361.5,"v":23.266}
{"ts":1653173460000,"o":29361.5,"h":29362,"l":29361.5,"c":29362,"v":2.819}
{"ts":1653173520000,"o":29362,"h":29362,"l":29357,"c":29357,"v":10.345}
{"ts":1653173580000,"o":29357,"h":29357,"l":29345,"c":29350.5,"v":30.299}
{"ts":1653173640000,"o":29350.5,"h":29368,"l":29350,"c":29368,"v":13.961}
{"ts":1653173700000,"o":29368,"h":29368,"l":29364.5,"c":29366,"v":20.605}
{"ts":1653173760000,"o":29366,"h":29380,"l":29366,"c":29380,"v":11.704}
{"ts":1653173820000,"o":29380,"h":29382.5,"l":29380,"c":29382.5,"v":2.851}
{"ts":1653173880000,"o":29382.5,"h":29394,"l":29382,"c":29393.5,"v":96.547}
{"ts":1653173940000,"o":29393.5,"h":29394,"l":29393.5,"c":29394,"v":29.158}
{"ts":1653174000000,"o":29394,"h":29394,"l":29389,"c":29392,"v":6.124}
{"ts":1653174060000,"o":29392,"h":29407,"l":29391.5,"c":29406.5,"v":70.329}
{"ts":1653174120000,"o":29406.5,"h":29412.5,"l":29406,"c":29412.5,"v":7.81}
{"ts":1653174180000,"o":29412.5,"h":29433.5,"l":29412,"c":29419,"v":138.746}
{"ts":1653174240000,"o":29419,"h":29419,"l":29418.5,"c":29418.5,"v":5.292}
{"ts":1653174300000,"o":29418.5,"h":29419,"l":29418.5,"c":29418.5,"v":7.71}
{"ts":1653174360000,"o":29418.5,"h":29419,"l":29401,"c":29401.5,"v":40.266}
{"ts":1653174420000,"o":29401.5,"h":29402,"l":29390.5,"c":29402,"v":10.621}
{"ts":1653174480000,"o":29402,"h":29402,"l":29401.5,"c":29402,"v":4.604}
{"ts":1653174540000,"o":29402,"h":29402,"l":29386,"c":29387,"v":29.658}
{"ts":1653174600000,"o":29387,"h":29403,"l":29387,"c":29403,"v":10.744}
{"ts":1653174660000,"o":29403,"h":29416,"l":29403,"c":29416,"v":25.561}
{"ts":1653174720000,"o":29416,"h":29419,"l":29407,"c":29407.5,"v":21.05}
{"ts":1653174780000,"o":29407.5,"h":29410,"l":29407,"c":29410,"v":1.812}
{"ts":1653174840000,"o":29410,"h":29410,"l":29409.5,"c":29410,"v":4.246}
{"ts":1653174900000,"o":29410,"h":29410,"l":29400,"c":29400,"v":10.457}
{"ts":1653174960000,"o":29400,"h":29413.5,"l":29400,"c":29413,"v":15.505}
{"ts":1653175020000,"o":29413,"h":29413.5,"l":29413,"c":29413.5,"v":1.439}
{"ts":1653175080000,"o":29413.5,"h":29413.5,"l":29413,"c":29413,"v":4.648}
{"ts":1653175140000,"o":29413,"h":29413,"l":29405.5,"c":29406,"v":8.436}
{"ts":1653175200000,"o":29406,"h":29406,"l":29405.5,"c":29406,"v":5.881}
{"ts":1653175260000,"o":29406,"h":29415,"l":29405.5,"c":29415,"v":6.463}
{"ts":1653175320000,"o":29415,"h":29424.5,"l":29414.5,"c":29424.5,"v":13.895}
{"ts":1653175380000,"o":29424.5,"h":29425,"l":29413.5,"c":29414,"v":11.398}
{"ts":1653175440000,"o":29414,"h":29418.5,"l":29413.5,"c":29418.5,"v":9.314}
{"ts":1653175500000,"o":29418.5,"h":29418.5,"l":29418,"c":29418.5,"v":2.095}
{"ts":1653175560000,"o":29418.5,"h":29426.5,"l":29408,"c":29426.5,"v":20.853}
{"ts":1653175620000,"o":29426.5,"h":29507.5,"l":29426.5,"c":29487.5,"v":329.867}
{"ts":1653175680000,"o":29487.5,"h":29493.5,"l":29460,"c":29493.5,"v":79.939}
{"ts":1653175740000,"o":29493.5,"h":29503,"l":29479.5,"c":29479.5,"v":70.272}
{"ts":1653175800000,"o":29479.5,"h":29509,"l":29479.5,"c":29495.5,"v":78.934}
{"ts":1653175860000,"o":29495.5,"h":29500,"l":29489,"c":29489,"v":16.378}
{"ts":1653175920000,"o":29489,"h":29489.5,"l":29479.5,"c":29479.5,"v":44.694}
{"ts":1653175980000,"o":29479.5,"h":29479.5,"l":29469.5,"c":29469.5,"v":21.791}
{"ts":1653176040000,"o":29469.5,"h":29470,"l":29460,"c":29460,"v":23.528}
{"ts":1653176100000,"o":29460,"h":29462,"l":29442,"c":29442,"v":44.415}
{"ts":1653176160000,"o":29442,"h":29452.5,"l":29442,"c":29452,"v":18.72}
{"ts":1653176220000,"o":29452,"h":29452,"l":29450,"c":29450,"v":5.17}
{"ts":1653176280000,"o":29450,"h":29450.5,"l":29444.5,"c":29444.5,"v":4.275}
{"ts":1653176340000,"o":29444.5,"h":29445,"l":29444.5,"c":29444.5,"v":8.727}
{"ts":1653176400000,"o":29444.5,"h":29453.5,"l":29444.5,"c":29453.5,"v":9.398}
{"ts":1653176460000,"o":29453.5,"h":29453.5,"l":29453,"c":29453.5,"v":5.77}
{"ts":1653176520000,"o":29453.5,"h":29453.5,"l":29453,"c":29453.5,"v":2.304}
{"ts":1653176580000,"o":29453.5,"h":29456.5,"l":29453,"c":29456.5,"v":12.702}
{"ts":1653176640000,"o":29456.5,"h":29456.5,"l":29445,"c":29445,"v":5.406}
{"ts":1653176700000,"o":29445,"h":29462.5,"l":29426,"c":29432,"v":68.116}
{"ts":1653176760000,"o":29432,"h":29444.5,"l":29432,"c":29444,"v":11.295}
{"ts":1653176820000,"o":29444,"h":29452,"l":29444,"c":29452,"v":9.261}
{"ts":1653176880000,"o":29452,"h":29452,"l":29444,"c":29444,"v":3.263}
{"ts":1653176940000,"o":29444,"h":29444.5,"l":29444,"c":29444,"v":3.348}
{"ts":1653177000000,"o":29444,"h":29444.5,"l":29434,"c":29434,"v":4.933}
{"ts":1653177060000,"o":29434,"h":29434,"l":29433,"c":29433.5,"v":4.391}
{"ts":1653177120000,"o":29433.5,"h":29433.5,"l":29417.5,"c":29418,"v":17.377}
{"ts":1653177180000,"o":29418,"h":29430.5,"l":29417.5,"c":29430,"v":9.077}
{"ts":1653177240000,"o":29430,"h":29430,"l":29419,"c":29419,"v":4.789}
{"ts":1653177300000,"o":29419,"h":29430.5,"l":29410,"c":29430,"v":27.705}
{"ts":1653177360000,"o":29430,"h":29430.5,"l":29430,"c":29430,"v":6.621}
{"ts":1653177420000,"o":29430,"h":29430.5,"l":29430,"c":29430.5,"v":1.401}
{"ts":1653177480000,"o":29430.5,"h":29430.5,"l":29430,"c":29430.5,"v":3.363}
{"ts":1653177540000,"o":29430.5,"h":29430.5,"l":29420.5,"c":29420.5,"v":4.779}
{"ts":1653177600000,"o":29420.5,"h":29440,"l":29412,"c":29440,"v":79.671}
{"ts":1653177660000,"o":29440,"h":29440,"l":29439.5,"c":29440,"v":9.716}
{"ts":1653177720000,"o":29440,"h":29440,"l":29408.5,"c":29415,"v":41.256}
{"ts":1653177780000,"o":29415,"h":29415.5,"l":29415,"c":29415,"v":8.464}
{"ts":1653177840000,"o":29415,"h":29415.5,"l":29409.5,"c":29410,"v":10.784}
{"ts":1653177900000,"o":29410,"h":29434.5,"l":29409.5,"c":29434,"v":15.887}
{"ts":1653177960000,"o":29434,"h":29434.5,"l":29434,"c":29434.5,"v":5.763}
{"ts":1653178020000,"o":29434.5,"h":29434.5,"l":29417.5,"c":29417.5,"v":12.043}
{"ts":1653178080000,"o":29417.5,"h":29418,"l":29405,"c":29405.5,"v":36.097}
{"ts":1653178140000,"o":29405.5,"h":29405.5,"l":29397,"c":29398,"v":35.733}
{"ts":1653178200000,"o":29398,"h":29414.5,"l":29398,"c":29414,"v":14.829}
{"ts":1653178260000,"o":29414,"h":29414.5,"l":29407,"c":29407,"v":23.069}
{"ts":1653178320000,"o":29407,"h":29407.5,"l":29400.5,"c":29401,"v":7.341}
{"ts":1653178380000,"o":29401,"h":29406,"l":29392,"c":29392,"v":88.974}
{"ts":1653178440000,"o":29392,"h":29392.5,"l":29386,"c":29387,"v":19.247}
{"ts":1653178500000,"o":29387,"h":29387.5,"l":29387,"c":29387,"v":21.038}
{"ts":1653178560000,"o":29387,"h":29400,"l":29387,"c":29399.5,"v":9.709}
{"ts":1653178620000,"o":29399.5,"h":29406,"l":29399.5,"c":29405.5,"v":8.15}
{"ts":1653178680000,"o":29405.5,"h":29433,"l":29405.5,"c":29433,"v":58.6}
{"ts":1653178740000,"o":29433,"h":29433,"l":29432.5,"c":29433,"v":2.316}
{"ts":1653178800000,"o":29433,"h":29467.5,"l":29432.5,"c":29460.5,"v":147.592}
{"ts":1653178860000,"o":29460.5,"h":29461,"l":29451.5,"c":29452,"v":10.159}
{"ts":1653178920000,"o":29452,"h":29455.5,"l":29451.5,"c":29451.5,"v":24.929}
{"ts":1653178980000,"o":29451.5,"h":29452,"l":29447.5,"c":29448,"v":4.982}
{"ts":1653179040000,"o":29448,"h":29466.5,"l":29447.5,"c":29466.5,"v":45.052}
{"ts":1653179100000,"o":29466.5,"h":29468,"l":29462.5,"c":29468,"v":36.765}
{"ts":1653179160000,"o":29468,"h":29482.5,"l":29467.5,"c":29482.5,"v":33.753}
{"ts":1653179220000,"o":29482.5,"h":29482.5,"l":29457,"c":29457.5,"v":64.752}
{"ts":1653179280000,"o":29457.5,"h":29457.5,"l":29457,"c":29457.5,"v":7.591}
{"ts":1653179340000,"o":29457.5,"h":29457.5,"l":29457,"c":29457,"v":1.93}
{"ts":1653179400000,"o":29457,"h":29457.5,"l":29457,"c":29457.5,"v":9.377}
{"ts":1653179460000,"o":29457.5,"h":29472.5,"l":29457,"c":29472.5,"v":38.337}
{"ts":1653179520000,"o":29472.5,"h":29476.5,"l":29472,"c":29476,"v":5.26}
{"ts":1653179580000,"o":29476,"h":29490,"l":29476,"c":29476.5,"v":20.844}
{"ts":1653179640000,"o":29476.5,"h":29476.5,"l":29472,"c":29472.5,"v":8.278}
{"ts":1653179700000,"o":29472.5,"h":29477,"l":29472,"c":29472,"v":15.135}
{"ts":1653179760000,"o":29472,"h":29472.5,"l":29472,"c":29472.5,"v":4.54}
{"ts":1653179820000,"o":29472.5,"h":29472.5,"l":29472,"c":29472.5,"v":6.415}
{"ts":1653179880000,"o":29472.5,"h":29472.5,"l":29472,"c":29472,"v":3.387}
{"ts":1653179940000,"o":29472,"h":29472.5,"l":29472,"c":29472,"v":1.193}
{"ts":1653180000000,"o":29472,"h":29472.5,"l":29472,"c":29472,"v":2.604}
{"ts":1653180060000,"o":29472,"h":29472,"l":29437.5,"c":29437.5,"v":39.884}
{"ts":1653180120000,"o":29437.5,"h":29452.5,"l":29437.5,"c":29452.5,"v":9.123}
{"ts":1653180180000,"o":29452.5,"h":29453,"l":29452.5,"c":29452.5,"v":7.676}
{"ts":1653180240000,"o":29452.5,"h":29452.5,"l":29437,"c":29437.5,"v":8.896}
{"ts":1653180300000,"o":29437.5,"h":29437.5,"l":29424.5,"c":29434,"v":30.157}
{"ts":1653180360000,"o":29434,"h":29448.5,"l":29434,"c":29448,"v":7.955}
{"ts":1653180420000,"o":29448,"h":29456.5,"l":29448,"c":29456.5,"v":5.686}
{"ts":1653180480000,"o":29456.5,"h":29456.5,"l":29453,"c":29453.5,"v":3.257}
{"ts":1653180540000,"o":29453.5,"h":29458.5,"l":29453.5,"c":29458,"v":4.525}
{"ts":1653180600000,"o":29458,"h":29458.5,"l":29458,"c":29458.5,"v":1.032}
{"ts":1653180660000,"o":29458.5,"h":29458.5,"l":29458,"c":29458,"v":0.88}
{"ts":1653180720000,"o":29458,"h":29458.5,"l":29458,"c":29458.5,"v":0.986}
{"ts":1653180780000,"o":29458.5,"h":29477.5,"l":29458,"c":29477,"v":35.881}
{"ts":1653180840000,"o":29477,"h":29477.5,"l":29470.5,"c":29470.5,"v":4.789}
{"ts":1653180900000,"o":29470.5,"h":29475,"l":29470.5,"c":29474.5,"v":6.68}
{"ts":1653180960000,"o":29474.5,"h":29475,"l":29471,"c":29471,"v":11.198}
{"ts":1653181020000,"o":29471,"h":29471.5,"l":29471,"c":29471.5,"v":7.834}
{"ts":1653181080000,"o":29471.5,"h":29471.5,"l":29464.5,"c":29464.5,"v":2.979}
{"ts":1653181140000,"o":29464.5,"h":29465,"l":29464.5,"c":29464.5,"v":9.993}
{"ts":1653181200000,"o":29464.5,"h":29500,"l":29464.5,"c":29485,"v":60.171}
{"ts":1653181260000,"o":29485,"h":29495.5,"l":29484.5,"c":29495.5,"v":15.116}
{"ts":1653181320000,"o":29495.5,"h":29495.5,"l":29489.5,"c":29489.5,"v":10.369}
{"ts":1653181380000,"o":29489.5,"h":29497.5,"l":29484,"c":29484,"v":13.166}
{"ts":1653181440000,"o":29484,"h":29484.5,"l":29484,"c":29484,"v":3.26}
{"ts":1653181500000,"o":29484,"h":29484.5,"l":29484,"c":29484,"v":5.989}
{"ts":1653181560000,"o":29484,"h":29484.5,"l":29484,"c":29484.5,"v":3.594}
{"ts":1653181620000,"o":29484.5,"h":29484.5,"l":29484,"c":29484.5,"v":16.223}
{"ts":1653181680000,"o":29484.5,"h":29489.5,"l":29484,"c":29489.5,"v":16.68}
{"ts":1653181740000,"o":29489.5,"h":29489.5,"l":29489,"c":29489,"v":8.657}
{"ts":1653181800000,"o":29489,"h":29489.5,"l":29485.5,"c":29486,"v":5.901}
{"ts":1653181860000,"o":29486,"h":29486,"l":29485.5,"c":29485.5,"v":8.637}
{"ts":1653181920000,"o":29485.5,"h":29486,"l":29485.5,"c":29486,"v":14.39}
{"ts":1653181980000,"o":29486,"h":29486,"l":29485.5,"c":29486,"v":4.317}
{"ts":1653182040000,"o":29486,"h":29486,"l":29485.5,"c":29486,"v":2.369}
{"ts":1653182100000,"o":29486,"h":29498,"l":29485.5,"c":29497.5,"v":24.721}
{"ts":1653182160000,"o":29497.5,"h":29498,"l":29480,"c":29480,"v":30.866}
{"ts":1653182220000,"o":29480,"h":29480.5,"l":29480,"c":29480,"v":2.875}
{"ts":1653182280000,"o":29480,"h":29540,"l":29480,"c":29519.5,"v":144.632}
{"ts":1653182340000,"o":29519.5,"h":29519.5,"l":29502,"c":29502.5,"v":20.17}
{"ts":1653182400000,"o":29502.5,"h":29502.5,"l":29500.5,"c":29500.5,"v":7.515}
{"ts":1653182460000,"o":29500.5,"h":29501,"l":29491.5,"c":29500,"v":12.926}
{"ts":1653182520000,"o":29500,"h":29500,"l":29499.5,"c":29500,"v":7.928}
{"ts":1653182580000,"o":29500,"h":29500,"l":29471,"c":29471,"v":17.944}
{"ts":1653182640000,"o":29471,"h":29478.5,"l":29461.5,"c":29478,"v":27.842}
{"ts":1653182700000,"o":29478,"h":29478.5,"l":29472,"c":29472,"v":7.382}
{"ts":1653182760000,"o":29472,"h":29472.5,"l":29454,"c":29454.5,"v":68.931}
{"ts":1653182820000,"o":29454.5,"h":29468,"l":29454.5,"c":29460.5,"v":51.298}
{"ts":1653182880000,"o":29460.5,"h":29466,"l":29460,"c":29466,"v":16.287}
{"ts":1653182940000,"o":29466,"h":29466,"l":29465.5,"c":29466,"v":11.699}
{"ts":1653183000000,"o":29466,"h":29466,"l":29465.5,"c":29466,"v":8.157}
{"ts":1653183060000,"o":29466,"h":29479.5,"l":29465.5,"c":29479,"v":38.122}
{"ts":1653183120000,"o":29479,"h":29495.5,"l":29475,"c":29495,"v":41.383}
{"ts":1653183180000,"o":29495,"h":29504.5,"l":29495,"c":29504,"v":42.138}
{"ts":1653183240000,"o":29504,"h":29504.5,"l":29504,"c":29504,"v":3.015}
{"ts":1653183300000,"o":29504,"h":29510,"l":29504,"c":29510,"v":24.646}
{"ts":1653183360000,"o":29510,"h":29514,"l":29509.5,"c":29514,"v":13.4}
{"ts":1653183420000,"o":29514,"h":29514,"l":29513.5,"c":29514,"v":31.934}
{"ts":1653183480000,"o":29514,"h":29514,"l":29513,"c":29513.5,"v":13.052}
{"ts":1653183540000,"o":29513.5,"h":29513.5,"l":29488,"c":29488.5,"v":51.631}
{"ts":1653183600000,"o":29488.5,"h":29488.5,"l":29484.5,"c":29485,"v":23.567}
{"ts":1653183660000,"o":29485,"h":29485,"l":29461,"c":29468.5,"v":107.552}
{"ts":1653183720000,"o":29468.5,"h":29468.5,"l":29468,"c":29468,"v":31.931}
{"ts":1653183780000,"o":29468,"h":29482.5,"l":29468,"c":29482,"v":29.676}
{"ts":1653183840000,"o":29482,"h":29485,"l":29482,"c":29485,"v":5.869}
{"ts":1653183900000,"o":29485,"h":29485,"l":29481,"c":29481,"v":17.898}
{"ts":1653183960000,"o":29481,"h":29481,"l":29475.5,"c":29475.5,"v":6.718}
{"ts":1653184020000,"o":29475.5,"h":29476,"l":29465,"c":29465.5,"v":55.221}
{"ts":1653184080000,"o":29465.5,"h":29470.5,"l":29465,"c":29469.5,"v":24.169}
{"ts":1653184140000,"o":29469.5,"h":29469.5,"l":29465,"c":29465.5,"v":38.23}
{"ts":1653184200000,"o":29465.5,"h":29479.5,"l":29465,"c":29479,"v":10.753}
{"ts":1653184260000,"o":29479,"h":29479.5,"l":29479,"c":29479.5,"v":1.476}
{"ts":1653184320000,"o":29479.5,"h":29479.5,"l":29471,"c":29471.5,"v":1.642}
{"ts":1653184380000,"o":29471.5,"h":29471.5,"l":29468.5,"c":29469,"v":2.121}
{"ts":1653184440000,"o":29469,"h":29469,"l":29468.5,"c":29468.5,"v":1.803}
{"ts":1653184500000,"o":29468.5,"h":29469,"l":29468.5,"c":29468.5,"v":1.855}
{"ts":1653184560000,"o":29468.5,"h":29469,"l":29468.5,"c":29469,"v":2.242}
{"ts":1653184620000,"o":29469,"h":29479,"l":29468.5,"c":29479,"v":10.924}
{"ts":1653184680000,"o":29479,"h":29481,"l":29478.5,"c":29481,"v":16.396}
{"ts":1653184740000,"o":29481,"h":29481,"l":29480.5,"c":29481,"v":4.704}
{"ts":1653184800000,"o":29481,"h":29481,"l":29474,"c":29474,"v":7.405}
{"ts":1653184860000,"o":29474,"h":29474.5,"l":29474,"c":29474.5,"v":5.609}
{"ts":1653184920000,"o":29474.5,"h":29474.5,"l":29474,"c":29474,"v":17.099}
{"ts":1653184980000,"o":29474,"h":29474,"l":29471.5,"c":29471.5,"v":19.094}
{"ts":1653185040000,"o":29471.5,"h":29472,"l":29453.5,"c":29460.5,"v":59.117}
{"ts":1653185100000,"o":29460.5,"h":29460.5,"l":29460,"c":29460,"v":3.595}
{"ts":1653185160000,"o":29460,"h":29469.5,"l":29460,"c":29469.5,"v":9.407}
{"ts":1653185220000,"o":29469.5,"h":29470.5,"l":29469,"c":29469,"v":24.738}
{"ts":1653185280000,"o":29469,"h":29469.5,"l":29469,"c":29469,"v":3.879}
{"ts":1653185340000,"o":29469,"h":29469.5,"l":29469,"c":29469,"v":3.759}
{"ts":1653185400000,"o":29469,"h":29469.5,"l":29469,"c":29469.5,"v":6.313}
{"ts":1653185460000,"o":29469.5,"h":29470,"l":29469,"c":29470,"v":12.983}
{"ts":1653185520000,"o":29470,"h":29473,"l":29469.5,"c":29473,"v":6.438}
{"ts":1653185580000,"o":29473,"h":29483.5,"l":29472.5,"c":29483.5,"v":39.541}
{"ts":1653185640000,"o":29483.5,"h":29496,"l":29483,"c":29494,"v":37.697}
{"ts":1653185700000,"o":29494,"h":29494.5,"l":29442.5,"c":29443,"v":72.752}
{"ts":1653185760000,"o":29443,"h":29443,"l":29442.5,"c":29442.5,"v":26.911}
{"ts":1653185820000,"o":29442.5,"h":29443,"l":29430,"c":29430,"v":52.489}
{"ts":1653185880000,"o":29430,"h":29430.5,"l":29425,"c":29425.5,"v":77.062}
{"ts":1653185940000,"o":29425.5,"h":29425.5,"l":29396,"c":29396,"v":107.603}
{"ts":1653186000000,"o":29396,"h":29434,"l":29396,"c":29433.5,"v":64.031}
{"ts":1653186060000,"o":29433.5,"h":29434,"l":29423,"c":29428.5,"v":25.258}
{"ts":1653186120000,"o":29428.5,"h":29432.5,"l":29428.5,"c":29432,"v":5.315}
{"ts":1653186180000,"o":29432,"h":29432.5,"l":29432,"c":29432.5,"v":14.713}
{"ts":1653186240000,"o":29432.5,"h":29432.5,"l":29432,"c":29432.5,"v":4.732}
{"ts":1653186300000,"o":29432.5,"h":29442,"l":29432,"c":29441.5,"v":18.394}
{"ts":1653186360000,"o":29441.5,"h":29442,"l":29441.5,"c":29442,"v":4.073}
{"ts":1653186420000,"o":29442,"h":29442,"l":29441.5,"c":29442,"v":11.42}
{"ts":1653186480000,"o":29442,"h":29442,"l":29441.5,"c":29441.5,"v":1.544}
{"ts":1653186540000,"o":29441.5,"h":29442,"l":29423,"c":29423.5,"v":19.243}
{"ts":1653186600000,"o":29423.5,"h":29432.5,"l":29421,"c":29432,"v":8.355}
{"ts":1653186660000,"o":29432,"h":29432.5,"l":29432,"c":29432,"v":15.125}
{"ts":1653186720000,"o":29432,"h":29432,"l":29384.5,"c":29390.5,"v":67.186}
{"ts":1653186780000,"o":29390.5,"h":29390.5,"l":29377,"c":29389.5,"v":58.311}
{"ts":1653186840000,"o":29389.5,"h":29400,"l":29385,"c":29385.5,"v":15.168}
{"ts":1653186900000,"o":29385.5,"h":29385.5,"l":29377.5,"c":29377.5,"v":14.767}
{"ts":1653186960000,"o":29377.5,"h":29378,"l":29365,"c":29365,"v":54.009}
{"ts":1653187020000,"o":29365,"h":29373,"l":29356,"c":29366,"v":70.013}
{"ts":1653187080000,"o":29366,"h":29372.5,"l":29365.5,"c":29372,"v":62.933}
{"ts":1653187140000,"o":29372,"h":29383.5,"l":29372,"c":29372.5,"v":45.898}
{"ts":1653187200000,"o":29372.5,"h":29372.5,"l":29372,"c":29372,"v":5.725}
{"ts":1653187260000,"o":29372,"h":29372.5,"l":29366.5,"c":29366.5,"v":7.83}
{"ts":1653187320000,"o":29366.5,"h":29367,"l":29366.5,"c":29366.5,"v":9.459}
{"ts":1653187380000,"o":29366.5,"h":29367,"l":29366.5,"c":29366.5,"v":4.162}
{"ts":1653187440000,"o":29366.5,"h":29367,"l":29364.5,"c":29364.5,"v":9.03}
{"ts":1653187500000,"o":29364.5,"h":29365,"l":29364.5,"c":29365,"v":17.61}
{"ts":1653187560000,"o":29365,"h":29365.5,"l":29364.5,"c":29365.5,"v":18.003}
{"ts":1653187620000,"o":29365.5,"h":29390,"l":29365,"c":29374,"v":44.622}
{"ts":1653187680000,"o":29374,"h":29385,"l":29374,"c":29385,"v":23.629}
{"ts":1653187740000,"o":29385,"h":29385,"l":29380,"c":29380.5,"v":6.433}
{"ts":1653187800000,"o":29380.5,"h":29380.5,"l":29380,"c":29380.5,"v":4.032}
{"ts":1653187860000,"o":29380.5,"h":29380.5,"l":29380,"c":29380,"v":6.826}
{"ts":1653187920000,"o":29380,"h":29380.5,"l":29380,"c":29380.5,"v":6.723}
{"ts":1653187980000,"o":29380.5,"h":29380.5,"l":29380,"c":29380.5,"v":3.874}
{"ts":1653188040000,"o":29380.5,"h":29380.5,"l":29380,"c":29380.5,"v":3.963}
{"ts":1653188100000,"o":29380.5,"h":29380.5,"l":29380,"c":29380.5,"v":6.677}
{"ts":1653188160000,"o":29380.5,"h":29390,"l":29380.5,"c":29390,"v":6.25}
{"ts":1653188220000,"o":29390,"h":29390,"l":29389.5,"c":29389.5,"v":8.026}
{"ts":1653188280000,"o":29389.5,"h":29390,"l":29380,"c":29380,"v":13.404}
{"ts":1653188340000,"o":29380,"h":29380.5,"l":29380,"c":29380.5,"v":4.981}
{"ts":1653188400000,"o":29380.5,"h":29380.5,"l":29368.5,"c":29368.5,"v":37.216}
{"ts":1653188460000,"o":29368.5,"h":29386,"l":29368.5,"c":29386,"v":14.804}
{"ts":1653188520000,"o":29386,"h":29386,"l":29385.5,"c":29386,"v":4.149}
{"ts":1653188580000,"o":29386,"h":29389,"l":29386,"c":29388.5,"v":9.265}
{"ts":1653188640000,"o":29388.5,"h":29389,"l":29388.5,"c":29388.5,"v":4.205}
{"ts":1653188700000,"o":29388.5,"h":29389,"l":29385,"c":29385,"v":3.643}
{"ts":1653188760000,"o":29385,"h":29385.5,"l":29385,"c":29385.5,"v":2.432}
{"ts":1653188820000,"o":29385.5,"h":29420,"l":29385,"c":29420,"v":29.511}
{"ts":1653188880000,"o":29420,"h":29424,"l":29419.5,"c":29422,"v":16.433}
{"ts":1653188940000,"o":29422,"h":29463,"l":29422,"c":29459,"v":115.8}
{"ts":1653189000000,"o":29459,"h":29482,"l":29458.5,"c":29464.5,"v":208.751}
{"ts":1653189060000,"o":29464.5,"h":29465,"l":29461.5,"c":29461.5,"v":19.54}
{"ts":1653189120000,"o":29461.5,"h":29461.5,"l":29445,"c":29445,"v":70.44}
{"ts":1653189180000,"o":29445,"h":29445.5,"l":29444,"c":29444,"v":17.164}
{"ts":1653189240000,"o":29444,"h":29448.5,"l":29437,"c":29448.5,"v":31.066}
{"ts":1653189300000,"o":29448.5,"h":29448.5,"l":29448,"c":29448,"v":3.924}
{"ts":1653189360000,"o":29448,"h":29460,"l":29448,"c":29459.5,"v":30.567}
{"ts":1653189420000,"o":29459.5,"h":29460,"l":29442.5,"c":29442.5,"v":13.952}
{"ts":1653189480000,"o":29442.5,"h":29442.5,"l":29428.5,"c":29429,"v":8.189}
{"ts":1653189540000,"o":29429,"h":29429,"l":29403,"c":29409.5,"v":99.837}
{"ts":1653189600000,"o":29409.5,"h":29410,"l":29409.5,"c":29409.5,"v":4.271}
{"ts":1653189660000,"o":29409.5,"h":29410,"l":29395,"c":29395,"v":24.737}
{"ts":1653189720000,"o":29395,"h":29395.5,"l":29390,"c":29390.5,"v":28.677}
{"ts":1653189780000,"o":29390.5,"h":29406.5,"l":29390,"c":29406,"v":32.839}
{"ts":1653189840000,"o":29406,"h":29406.5,"l":29404,"c":29404,"v":6.528}
{"ts":1653189900000,"o":29404,"h":29404.5,"l":29404,"c":29404.5,"v":17.632}
{"ts":1653189960000,"o":29404.5,"h":29412,"l":29404,"c":29407,"v":18.879}
{"ts":1653190020000,"o":29407,"h":29407,"l":29406.5,"c":29407,"v":11.103}
{"ts":1653190080000,"o":29407,"h":29407,"l":29406.5,"c":29407,"v":18.725}
{"ts":1653190140000,"o":29407,"h":29420,"l":29407,"c":29419.5,"v":35.561}
{"ts":1653190200000,"o":29419.5,"h":29420,"l":29408,"c":29408.5,"v":1.909}
{"ts":1653190260000,"o":29408.5,"h":29408.5,"l":29407,"c":29407.5,"v":7.555}
{"ts":1653190320000,"o":29407.5,"h":29415,"l":29407,"c":29415,"v":7.2}
{"ts":1653190380000,"o":29415,"h":29426.5,"l":29415,"c":29426.5,"v":18.144}
{"ts":1653190440000,"o":29426.5,"h":29426.5,"l":29417.5,"c":29417.5,"v":14.25}
{"ts":1653190500000,"o":29417.5,"h":29422,"l":29417.5,"c":29422,"v":11.576}
{"ts":1653190560000,"o":29422,"h":29425.5,"l":29415,"c":29415,"v":9.261}
{"ts":1653190620000,"o":29415,"h":29415,"l":29404,"c":29404.5,"v":6.208}
{"ts":1653190680000,"o":29404.5,"h":29404.5,"l":29394.5,"c":29395,"v":26.937}
{"ts":1653190740000,"o":29395,"h":29395,"l":29394.5,"c":29395,"v":4.506}
{"ts":1653190800000,"o":29395,"h":29395,"l":29383,"c":29383,"v":60.89}
{"ts":1653190860000,"o":29383,"h":29383.5,"l":29383,"c":29383,"v":11.87}
{"ts":1653190920000,"o":29383,"h":29383.5,"l":29383,"c":29383,"v":2.363}
{"ts":1653190980000,"o":29383,"h":29383.5,"l":29383,"c":29383.5,"v":4.258}
{"ts":1653191040000,"o":29383.5,"h":29383.5,"l":29383,"c":29383,"v":6.627}
{"ts":1653191100000,"o":29383,"h":29383.5,"l":29383,"c":29383,"v":2.483}
{"ts":1653191160000,"o":29383,"h":29383.5,"l":29370,"c":29370,"v":33.417}
{"ts":1653191220000,"o":29370,"h":29370.5,"l":29351.5,"c":29354,"v":96.025}
{"ts":1653191280000,"o":29354,"h":29363,"l":29354,"c":29360,"v":24.344}
{"ts":1653191340000,"o":29360,"h":29364.5,"l":29333,"c":29333.5,"v":117.228}
{"ts":1653191400000,"o":29333.5,"h":29337,"l":29333,"c":29337,"v":51.53}
{"ts":1653191460000,"o":29337,"h":29337,"l":29314,"c":29325,"v":70.963}
{"ts":1653191520000,"o":29325,"h":29332.5,"l":29325,"c":29327.5,"v":51.8}
{"ts":1653191580000,"o":29327.5,"h":29336,"l":29326.5,"c":29326.5,"v":73.497}
{"ts":1653191640000,"o":29326.5,"h":29343,"l":29326.5,"c":29343,"v":28.045}
{"ts":1653191700000,"o":29343,"h":29360.5,"l":29343,"c":29360.5,"v":32.215}
{"ts":1653191760000,"o":29360.5,"h":29364,"l":29360,"c":29364,"v":8.724}
{"ts":1653191820000,"o":29364,"h":29367.5,"l":29360.5,"c":29361,"v":30.531}
{"ts":1653191880000,"o":29361,"h":29367,"l":29344.5,"c":29367,"v":44.288}
{"ts":1653191940000,"o":29367,"h":29367,"l":29354.5,"c":29354.5,"v":19.698}
{"ts":1653192000000,"o":29354.5,"h":29354.5,"l":29338.5,"c":29349,"v":30.577}
{"ts":1653192060000,"o":29349,"h":29349.5,"l":29331.5,"c":29335.5,"v":43.096}
{"ts":1653192120000,"o":29335.5,"h":29346.5,"l":29335,"c":29346,"v":8.333}
{"ts":1653192180000,"o":29346,"h":29346.5,"l":29346,"c":29346.5,"v":3.042}
{"ts":1653192240000,"o":29346.5,"h":29346.5,"l":29346,"c":29346.5,"v":3.841}
{"ts":1653192300000,"o":29346.5,"h":29346.5,"l":29346,"c":29346.5,"v":7.146}
{"ts":1653192360000,"o":29346.5,"h":29346.5,"l":29346,"c":29346,"v":8.772}
{"ts":1653192420000,"o":29346,"h":29346.5,"l":29337.5,"c":29337.5,"v":20.349}
{"ts":1653192480000,"o":29337.5,"h":29338,"l":29327.5,"c":29327.5,"v":44.738}
{"ts":1653192540000,"o":29327.5,"h":29328,"l":29327.5,"c":29327.5,"v":9.194}
{"ts":1653192600000,"o":29327.5,"h":29330,"l":29327.5,"c":29330,"v":18.004}
{"ts":1653192660000,"o":29330,"h":29348.5,"l":29329.5,"c":29348,"v":25.977}
{"ts":1653192720000,"o":29348,"h":29348,"l":29343.5,"c":29344,"v":2.888}
{"ts":1653192780000,"o":29344,"h":29344,"l":29343.5,"c":29344,"v":17.953}
{"ts":1653192840000,"o":29344,"h":29344,"l":29343.5,"c":29344,"v":2.992}
{"ts":1653192900000,"o":29344,"h":29347.5,"l":29343.5,"c":29347.5,"v":40.651}
{"ts":1653192960000,"o":29347.5,"h":29349.5,"l":29347,"c":29349,"v":12.162}
{"ts":1653193020000,"o":29349,"h":29349,"l":29321,"c":29321.5,"v":75.027}
{"ts":1653193080000,"o":29321.5,"h":29321.5,"l":29220.5,"c":29258.5,"v":560.854}
{"ts":1653193140000,"o":29258.5,"h":29287.5,"l":29258.5,"c":29273.5,"v":74.151}
{"ts":1653193200000,"o":29273.5,"h":29295,"l":29273.5,"c":29288,"v":79.677}
{"ts":1653193260000,"o":29288,"h":29293.5,"l":29276,"c":29289.5,"v":64.41}
{"ts":1653193320000,"o":29289.5,"h":29333,"l":29289.5,"c":29333,"v":72.621}
{"ts":1653193380000,"o":29333,"h":29334,"l":29315.5,"c":29316,"v":46.262}
{"ts":1653193440000,"o":29316,"h":29316,"l":29301.5,"c":29302,"v":55.027}
{"ts":1653193500000,"o":29302,"h":29334,"l":29301.5,"c":29334,"v":77.327}
{"ts":1653193560000,"o":29334,"h":29334,"l":29312.5,"c":29312.5,"v":27.888}
{"ts":1653193620000,"o":29312.5,"h":29330.5,"l":29312,"c":29330.5,"v":91.765}
{"ts":1653193680000,"o":29330.5,"h":29330.5,"l":29307.5,"c":29307.5,"v":31.859}
{"ts":1653193740000,"o":29307.5,"h":29307.5,"l":29303,"c":29304.5,"v":20.353}
{"ts":1653193800000,"o":29304.5,"h":29305,"l":29304.5,"c":29304.5,"v":41.733}
{"ts":1653193860000,"o":29304.5,"h":29304.5,"l":29285,"c":29293.5,"v":40.297}
{"ts":1653193920000,"o":29293.5,"h":29298,"l":29293.5,"c":29298,"v":15.25}
{"ts":1653193980000,"o":29298,"h":29318,"l":29297.5,"c":29318,"v":81.806}
{"ts":1653194040000,"o":29318,"h":29332,"l":29318,"c":29332,"v":12.083}
{"ts":1653194100000,"o":29332,"h":29340,"l":29316,"c":29316.5,"v":24.695}
{"ts":1653194160000,"o":29316.5,"h":29325.5,"l":29316,"c":29325.5,"v":25.971}
{"ts":1653194220000,"o":29325.5,"h":29328,"l":29318,"c":29318.5,"v":6.974}
{"ts":1653194280000,"o":29318.5,"h":29318.5,"l":29310,"c":29310.5,"v":8.947}
{"ts":1653194340000,"o":29310.5,"h":29310.5,"l":29310,"c":29310.5,"v":8.545}
{"ts":1653194400000,"o":29310.5,"h":29317,"l":29310,"c":29317,"v":6.725}
{"ts":1653194460000,"o":29317,"h":29321.5,"l":29316.5,"c":29320,"v":25.366}
{"ts":1653194520000,"o":29320,"h":29320,"l":29317,"c":29317.5,"v":20.385}
{"ts":1653194580000,"o":29317.5,"h":29317.5,"l":29317,"c":29317.5,"v":2.299}
{"ts":1653194640000,"o":29317.5,"h":29317.5,"l":29317,"c":29317,"v":2.649}
{"ts":1653194700000,"o":29317,"h":29326,"l":29317,"c":29326,"v":9.775}
{"ts":1653194760000,"o":29326,"h":29340,"l":29326,"c":29339,"v":46.582}
{"ts":1653194820000,"o":29339,"h":29339,"l":29330,"c":29337,"v":9.971}
{"ts":1653194880000,"o":29337,"h":29338.5,"l":29337,"c":29338.5,"v":10.7}
{"ts":1653194940000,"o":29338.5,"h":29338.5,"l":29338,"c":29338,"v":7.458}
{"ts":1653195000000,"o":29338,"h":29338.5,"l":29338,"c":29338,"v":18.227}
{"ts":1653195060000,"o":29338,"h":29338.5,"l":29338,"c":29338.5,"v":5.018}
{"ts":1653195120000,"o":29338.5,"h":29338.5,"l":29338,"c":29338.5,"v":25.701}
{"ts":1653195180000,"o":29338.5,"h":29338.5,"l":29321.5,"c":29322,"v":37.425}
{"ts":1653195240000,"o":29322,"h":29322,"l":29280,"c":29280,"v":83.442}
{"ts":1653195300000,"o":29280,"h":29286,"l":29277,"c":29280,"v":59.379}
{"ts":1653195360000,"o":29280,"h":29299.5,"l":29280,"c":29292,"v":34.336}
{"ts":1653195420000,"o":29292,"h":29297.5,"l":29277,"c":29277,"v":12.72}
{"ts":1653195480000,"o":29277,"h":29285,"l":29277,"c":29284.5,"v":30.781}
{"ts":1653195540000,"o":29284.5,"h":29285,"l":29276.5,"c":29276.5,"v":19.2}
{"ts":1653195600000,"o":29276.5,"h":29284.5,"l":29276.5,"c":29284.5,"v":22.792}
{"ts":1653195660000,"o":29284.5,"h":29284.5,"l":29284,"c":29284.5,"v":9.913}
{"ts":1653195720000,"o":29284.5,"h":29286.5,"l":29280,"c":29286.5,"v":19.582}
{"ts":1653195780000,"o":29286.5,"h":29294.5,"l":29286,"c":29294,"v":14.301}
{"ts":1653195840000,"o":29294,"h":29306,"l":29286,"c":29306,"v":28.759}
{"ts":1653195900000,"o":29306,"h":29306,"l":29305.5,"c":29305.5,"v":7.352}
{"ts":1653195960000,"o":29305.5,"h":29310,"l":29305.5,"c":29310,"v":34.976}
{"ts":1653196020000,"o":29310,"h":29310,"l":29309.5,"c":29310,"v":22.628}
{"ts":1653196080000,"o":29310,"h":29310,"l":29309.5,"c":29310,"v":8.73}
{"ts":1653196140000,"o":29310,"h":29326,"l":29309.5,"c":29325.5,"v":36.035}
{"ts":1653196200000,"o":29325.5,"h":29326,"l":29325.5,"c":29326,"v":6.089}
{"ts":1653196260000,"o":29326,"h":29326,"l":29325.5,"c":29326,"v":4.053}
{"ts":1653196320000,"o":29326,"h":29338.5,"l":29325.5,"c":29338.5,"v":15.455}
{"ts":1653196380000,"o":29338.5,"h":29338.5,"l":29338,"c":29338,"v":12.991}
{"ts":1653196440000,"o":29338,"h":29338.5,"l":29326.5,"c":29327,"v":7.474}
{"ts":1653196500000,"o":29327,"h":29327,"l":29326.5,"c":29327,"v":5.731}
{"ts":1653196560000,"o":29327,"h":29328.5,"l":29326.5,"c":29328.5,"v":20.201}
{"ts":1653196620000,"o":29328.5,"h":29340,"l":29328.5,"c":29339.5,"v":8.987}
{"ts":1653196680000,"o":29339.5,"h":29370.5,"l":29326,"c":29326,"v":167.304}
{"ts":1653196740000,"o":29326,"h":29326.5,"l":29325,"c":29325,"v":59.061}
{"ts":1653196800000,"o":29325,"h":29325.5,"l":29324,"c":29324.5,"v":2.554}
{"ts":1653196860000,"o":29324.5,"h":29324.5,"l":29309,"c":29309.5,"v":29.214}
{"ts":1653196920000,"o":29309.5,"h":29309.5,"l":29309,"c":29309,"v":6.023}
{"ts":1653196980000,"o":29309,"h":29340,"l":29308.5,"c":29340,"v":17.742}
{"ts":1653197040000,"o":29340,"h":29344,"l":29340,"c":29344,"v":4.55}
{"ts":1653197100000,"o":29344,"h":29378,"l":29343.5,"c":29368.5,"v":91.981}
{"ts":1653197160000,"o":29368.5,"h":29373.5,"l":29368.5,"c":29369,"v":56.496}
{"ts":1653197220000,"o":29369,"h":29380,"l":29363,"c":29379.5,"v":71.499}
{"ts":1653197280000,"o":29379.5,"h":29380,"l":29373.5,"c":29373.5,"v":47.992}
{"ts":1653197340000,"o":29373.5,"h":29373.5,"l":29368,"c":29368.5,"v":14.456}
{"ts":1653197400000,"o":29368.5,"h":29374.5,"l":29368,"c":29374,"v":42.151}
{"ts":1653197460000,"o":29374,"h":29397,"l":29374,"c":29396.5,"v":92.454}
{"ts":1653197520000,"o":29396.5,"h":29397,"l":29379,"c":29380.5,"v":62.436}
{"ts":1653197580000,"o":29380.5,"h":29381,"l":29380,"c":29380.5,"v":7.275}
{"ts":1653197640000,"o":29380.5,"h":29400,"l":29376,"c":29385,"v":47.859}
{"ts":1653197700000,"o":29385,"h":29392.5,"l":29374.5,"c":29391.5,"v":49.88}
{"ts":1653197760000,"o":29391.5,"h":29392,"l":29387,"c":29387,"v":30.425}
{"ts":1653197820000,"o":29387,"h":29387.5,"l":29387,"c":29387,"v":6.756}
{"ts":1653197880000,"o":29387,"h":29387.5,"l":29387,"c":29387.5,"v":11.633}
{"ts":1653197940000,"o":29387.5,"h":29387.5,"l":29385,"c":29385,"v":33.684}
{"ts":1653198000000,"o":29385,"h":29385,"l":29384.5,"c":29384.5,"v":8.5}
{"ts":1653198060000,"o":29384.5,"h":29385,"l":29372,"c":29372,"v":16.439}
{"ts":1653198120000,"o":29372,"h":29372.5,"l":29372,"c":29372,"v":2.367}
{"ts":1653198180000,"o":29372,"h":29372.5,"l":29367.5,"c":29368,"v":7.653}
{"ts":1653198240000,"o":29368,"h":29368,"l":29360.5,"c":29360.5,"v":31.422}
{"ts":1653198300000,"o":29360.5,"h":29378,"l":29360.5,"c":29378,"v":10.311}
{"ts":1653198360000,"o":29378,"h":29378,"l":29375,"c":29375,"v":26.815}
{"ts":1653198420000,"o":29375,"h":29375.5,"l":29375,"c":29375,"v":3.843}
{"ts":1653198480000,"o":29375,"h":29375.5,"l":29368,"c":29368,"v":13.629}
{"ts":1653198540000,"o":29368,"h":29368.5,"l":29340,"c":29345.5,"v":61.444}
{"ts":1653198600000,"o":29345.5,"h":29345.5,"l":29345,"c":29345,"v":12.175}
{"ts":1653198660000,"o":29345,"h":29349.5,"l":29345,"c":29349.5,"v":9.913}
{"ts":1653198720000,"o":29349.5,"h":29352.5,"l":29349,"c":29349,"v":7.002}
{"ts":1653198780000,"o":29349,"h":29349.5,"l":29346,"c":29346,"v":3.652}
{"ts":1653198840000,"o":29346,"h":29346.5,"l":29346,"c":29346.5,"v":12.861}
{"ts":1653198900000,"o":29346.5,"h":29346.5,"l":29346,"c":29346.5,"v":5.5}
{"ts":1653198960000,"o":29346.5,"h":29346.5,"l":29346,"c":29346,"v":3.986}
{"ts":1653199020000,"o":29346,"h":29346.5,"l":29346,"c":29346,"v":7.905}
{"ts":1653199080000,"o":29346,"h":29346.5,"l":29346,"c":29346.5,"v":3.019}
{"ts":1653199140000,"o":29346.5,"h":29346.5,"l":29346,"c":29346,"v":2.735}
{"ts":1653199200000,"o":29346,"h":29366,"l":29346,"c":29366,"v":28.838}
{"ts":1653199260000,"o":29366,"h":29366,"l":29364,"c":29364,"v":10.794}
{"ts":1653199320000,"o":29364,"h":29364,"l":29363.5,"c":29363.5,"v":8.131}
{"ts":1653199380000,"o":29363.5,"h":29364,"l":29362,"c":29362,"v":22.345}
{"ts":1653199440000,"o":29362,"h":29362.5,"l":29362,"c":29362,"v":14.803}
{"ts":1653199500000,"o":29362,"h":29362.5,"l":29362,"c":29362.5,"v":18.824}
{"ts":1653199560000,"o":29362.5,"h":29362.5,"l":29350.5,"c":29350.5,"v":9.416}
{"ts":1653199620000,"o":29350.5,"h":29350.5,"l":29343,"c":29343,"v":7.039}
{"ts":1653199680000,"o":29343,"h":29343,"l":29342,"c":29342.5,"v":2.646}
{"ts":1653199740000,"o":29342.5,"h":29342.5,"l":29342,"c":29342,"v":3.79}
{"ts":1653199800000,"o":29342,"h":29342.5,"l":29342,"c":29342.5,"v":6.315}
{"ts":1653199860000,"o":29342.5,"h":29342.5,"l":29342,"c":29342,"v":2.466}
{"ts":1653199920000,"o":29342,"h":29355,"l":29342,"c":29353.5,"v":26.337}
{"ts":1653199980000,"o":29353.5,"h":29356,"l":29353.5,"c":29356,"v":16.564}
{"ts":1653200040000,"o":29356,"h":29371,"l":29355.5,"c":29371,"v":57.563}
{"ts":1653200100000,"o":29371,"h":29377.5,"l":29368.5,"c":29369,"v":17.312}
{"ts":1653200160000,"o":29369,"h":29375,"l":29367.5,"c":29374.5,"v":8.049}
{"ts":1653200220000,"o":29374.5,"h":29375,"l":29374.5,"c":29374.5,"v":10.176}
{"ts":1653200280000,"o":29374.5,"h":29375,"l":29367.5,"c":29367.5,"v":7.596}
{"ts":1653200340000,"o":29367.5,"h":29367.5,"l":29365.5,"c":29365.5,"v":12.632}
{"ts":1653200400000,"o":29365.5,"h":29374.5,"l":29365.5,"c":29374.5,"v":4.09}
{"ts":1653200460000,"o":29374.5,"h":29374.5,"l":29369,"c":29369.5,"v":6.354}
{"ts":1653200520000,"o":29369.5,"h":29369.5,"l":29369,"c":29369.5,"v":3.737}
{"ts":1653200580000,"o":29369.5,"h":29369.5,"l":29369,"c":29369.5,"v":3.788}
{"ts":1653200640000,"o":29369.5,"h":29369.5,"l":29369,"c":29369,"v":4.503}
{"ts":1653200700000,"o":29369,"h":29370,"l":29369,"c":29370,"v":6.948}
{"ts":1653200760000,"o":29370,"h":29378.5,"l":29370,"c":29377.5,"v":23.423}
{"ts":1653200820000,"o":29377.5,"h":29377.5,"l":29377,"c":29377,"v":3.924}
{"ts":1653200880000,"o":29377,"h":29377.5,"l":29377,"c":29377.5,"v":0.954}
{"ts":1653200940000,"o":29377.5,"h":29384,"l":29377,"c":29383.5,"v":22.711}
{"ts":1653201000000,"o":29383.5,"h":29390,"l":29383.5,"c":29390,"v":13.523}
{"ts":1653201060000,"o":29390,"h":29390,"l":29380.5,"c":29380.5,"v":19.558}
{"ts":1653201120000,"o":29380.5,"h":29381,"l":29380.5,"c":29381,"v":2.968}
{"ts":1653201180000,"o":29381,"h":29388,"l":29380.5,"c":29387.5,"v":8.55}
{"ts":1653201240000,"o":29387.5,"h":29388,"l":29387.5,"c":29387.5,"v":2.573}
{"ts":1653201300000,"o":29387.5,"h":29388,"l":29387.5,"c":29388,"v":3.527}
{"ts":1653201360000,"o":29388,"h":29388,"l":29382,"c":29382.5,"v":12.854}
{"ts":1653201420000,"o":29382.5,"h":29383,"l":29382.5,"c":29382.5,"v":9.682}
{"ts":1653201480000,"o":29382.5,"h":29383,"l":29382.5,"c":29383,"v":4.727}
{"ts":1653201540000,"o":29383,"h":29383,"l":29382.5,"c":29383,"v":2.321}
{"ts":1653201600000,"o":29383,"h":29388,"l":29382.5,"c":29388,"v":8.573}
{"ts":1653201660000,"o":29388,"h":29393,"l":29388,"c":29393,"v":19.991}
{"ts":1653201720000,"o":29393,"h":29393,"l":29392.5,"c":29393,"v":5.914}
{"ts":1653201780000,"o":29393,"h":29393,"l":29392.5,"c":29393,"v":12.213}
{"ts":1653201840000,"o":29393,"h":29393,"l":29392.5,"c":29392.5,"v":7.959}
{"ts":1653201900000,"o":29392.5,"h":29393,"l":29392.5,"c":29392.5,"v":10.73}
{"ts":1653201960000,"o":29392.5,"h":29392.5,"l":29384,"c":29384.5,"v":13.046}
{"ts":1653202020000,"o":29384.5,"h":29384.5,"l":29384,"c":29384.5,"v":12.605}
{"ts":1653202080000,"o":29384.5,"h":29384.5,"l":29378,"c":29378.5,"v":13.86}
{"ts":1653202140000,"o":29378.5,"h":29378.5,"l":29365,"c":29367.5,"v":79.447}
{"ts":1653202200000,"o":29367.5,"h":29368,"l":29367.5,"c":29367.5,"v":6.376}
{"ts":1653202260000,"o":29367.5,"h":29368,"l":29367.5,"c":29367.5,"v":5.935}
{"ts":1653202320000,"o":29367.5,"h":29368,"l":29367.5,"c":29367.5,"v":1.639}
{"ts":1653202380000,"o":29367.5,"h":29368,"l":29367.5,"c":29367.5,"v":2.672}
{"ts":1653202440000,"o":29367.5,"h":29382,"l":29367.5,"c":29382,"v":12.778}
{"ts":1653202500000,"o":29382,"h":29382,"l":29376.5,"c":29376.5,"v":2.628}
{"ts":1653202560000,"o":29376.5,"h":29382,"l":29376.5,"c":29382,"v":7.492}
{"ts":1653202620000,"o":29382,"h":29382,"l":29380.5,"c":29380.5,"v":4.229}
{"ts":1653202680000,"o":29380.5,"h":29380.5,"l":29380,"c":29380.5,"v":5.688}
{"ts":1653202740000,"o":29380.5,"h":29385,"l":29380,"c":29384.5,"v":39.28}
{"ts":1653202800000,"o":29384.5,"h":29385,"l":29384.5,"c":29384.5,"v":6.347}
{"ts":1653202860000,"o":29384.5,"h":29385,"l":29384.5,"c":29384.5,"v":1.988}
{"ts":1653202920000,"o":29384.5,"h":29385,"l":29384.5,"c":29385,"v":5.716}
{"ts":1653202980000,"o":29385,"h":29385,"l":29384.5,"c":29385,"v":12.964}
{"ts":1653203040000,"o":29385,"h":29385,"l":29384.5,"c":29385,"v":12.246}
{"ts":1653203100000,"o":29385,"h":29385,"l":29384.5,"c":29385,"v":10.075}
{"ts":1653203160000,"o":29385,"h":29385,"l":29384.5,"c":29384.5,"v":24.595}
{"ts":1653203220000,"o":29384.5,"h":29385,"l":29380,"c":29380,"v":41.066}
{"ts":1653203280000,"o":29380,"h":29380.5,"l":29380,"c":29380,"v":5.324}
{"ts":1653203340000,"o":29380,"h":29380.5,"l":29380,"c":29380,"v":2.564}
{"ts":1653203400000,"o":29380,"h":29380.5,"l":29380,"c":29380,"v":2.204}
{"ts":1653203460000,"o":29380,"h":29380.5,"l":29380,"c":29380,"v":4.623}
{"ts":1653203520000,"o":29380,"h":29380.5,"l":29356,"c":29368,"v":80.746}
{"ts":1653203580000,"o":29368,"h":29368,"l":29357,"c":29365,"v":23.023}
{"ts":1653203640000,"o":29365,"h":29365,"l":29364.5,"c":29364.5,"v":4.172}
{"ts":1653203700000,"o":29364.5,"h":29365,"l":29364.5,"c":29365,"v":6.656}
{"ts":1653203760000,"o":29365,"h":29365,"l":29364.5,"c":29364.5,"v":5.995}
{"ts":1653203820000,"o":29364.5,"h":29365,"l":29364.5,"c":29364.5,"v":5.366}
{"ts":1653203880000,"o":29364.5,"h":29371.5,"l":29364.5,"c":29371.5,"v":6.414}
{"ts":1653203940000,"o":29371.5,"h":29377.5,"l":29371.5,"c":29377,"v":14.673}
{"ts":1653204000000,"o":29377,"h":29377.5,"l":29377,"c":29377.5,"v":5.774}
{"ts":1653204060000,"o":29377.5,"h":29377.5,"l":29373,"c":29373,"v":9.092}
{"ts":1653204120000,"o":29373,"h":29373.5,"l":29368.5,"c":29369,"v":13.221}
{"ts":1653204180000,"o":29369,"h":29371,"l":29368.5,"c":29371,"v":8.52}
{"ts":1653204240000,"o":29371,"h":29380,"l":29371,"c":29380,"v":6.881}
{"ts":1653204300000,"o":29380,"h":29380,"l":29379.5,"c":29380,"v":1.353}
{"ts":1653204360000,"o":29380,"h":29380,"l":29379.5,"c":29380,"v":0.96}
{"ts":1653204420000,"o":29380,"h":29380,"l":29379.5,"c":29379.5,"v":2.094}
{"ts":1653204480000,"o":29379.5,"h":29380,"l":29379.5,"c":29380,"v":1.355}
{"ts":1653204540000,"o":29380,"h":29380,"l":29356.5,"c":29356.5,"v":28.622}
{"ts":1653204600000,"o":29356.5,"h":29357,"l":29339,"c":29342,"v":32.977}
{"ts":1653204660000,"o":29342,"h":29353,"l":29341.5,"c":29353,"v":29.686}
{"ts":1653204720000,"o":29353,"h":29361,"l":29352.5,"c":29360.5,"v":20.852}
{"ts":1653204780000,"o":29360.5,"h":29373,"l":29360.5,"c":29373,"v":23.47}
{"ts":1653204840000,"o":29373,"h":29373,"l":29372.5,"c":29372.5,"v":5.783}
{"ts":1653204900000,"o":29372.5,"h":29373,"l":29372.5,"c":29372.5,"v":3.492}
{"ts":1653204960000,"o":29372.5,"h":29373,"l":29372.5,"c":29373,"v":9.433}
{"ts":1653205020000,"o":29373,"h":29373,"l":29372.5,"c":29372.5,"v":1.739}
{"ts":1653205080000,"o":29372.5,"h":29373,"l":29372.5,"c":29372.5,"v":3.8}
{"ts":1653205140000,"o":29372.5,"h":29373,"l":29357.5,"c":29357.5,"v":23.079}
{"ts":1653205200000,"o":29357.5,"h":29364,"l":29350.5,"c":29363.5,"v":5.797}
{"ts":1653205260000,"o":29363.5,"h":29368.5,"l":29363.5,"c":29368.5,"v":2.657}
{"ts":1653205320000,"o":29368.5,"h":29368.5,"l":29368,"c":29368.5,"v":6.382}
{"ts":1653205380000,"o":29368.5,"h":29368.5,"l":29368,"c":29368.5,"v":6.055}
{"ts":1653205440000,"o":29368.5,"h":29373,"l":29368,"c":29373,"v":6.638}
{"ts":1653205500000,"o":29373,"h":29382.5,"l":29372.5,"c":29382.5,"v":11.823}
{"ts":1653205560000,"o":29382.5,"h":29429,"l":29382,"c":29424,"v":156.553}
{"ts":1653205620000,"o":29424,"h":29424.5,"l":29415,"c":29415.5,"v":28.59}
{"ts":1653205680000,"o":29415.5,"h":29415.5,"l":29415,"c":29415.5,"v":7.332}
{"ts":1653205740000,"o":29415.5,"h":29439.5,"l":29415,"c":29431.5,"v":58.444}
{"ts":1653205800000,"o":29431.5,"h":29432,"l":29424,"c":29424,"v":48.718}
{"ts":1653205860000,"o":29424,"h":29426.5,"l":29424,"c":29426,"v":14.922}
{"ts":1653205920000,"o":29426,"h":29428,"l":29392.5,"c":29402,"v":96.493}
{"ts":1653205980000,"o":29402,"h":29402.5,"l":29390,"c":29390,"v":34.574}
{"ts":1653206040000,"o":29390,"h":29393.5,"l":29380.5,"c":29393,"v":22.507}
{"ts":1653206100000,"o":29393,"h":29393.5,"l":29393,"c":29393.5,"v":14.472}
{"ts":1653206160000,"o":29393.5,"h":29431,"l":29393,"c":29426,"v":70.634}
{"ts":1653206220000,"o":29426,"h":29426.5,"l":29408.5,"c":29408.5,"v":17.24}
{"ts":1653206280000,"o":29408.5,"h":29410,"l":29405.5,"c":29409.5,"v":5.67}
{"ts":1653206340000,"o":29409.5,"h":29418.5,"l":29409.5,"c":29418.5,"v":9.601}
{"ts":1653206400000,"o":29418.5,"h":29420,"l":29416,"c":29420,"v":34.224}
{"ts":1653206460000,"o":29420,"h":29420,"l":29419.5,"c":29420,"v":11.448}
{"ts":1653206520000,"o":29420,"h":29420,"l":29419.5,"c":29420,"v":5.016}
{"ts":1653206580000,"o":29420,"h":29420,"l":29414,"c":29414,"v":14.255}
{"ts":1653206640000,"o":29414,"h":29414.5,"l":29414,"c":29414.5,"v":7.744}
{"ts":1653206700000,"o":29414.5,"h":29414.5,"l":29413,"c":29413.5,"v":11.038}
{"ts":1653206760000,"o":29413.5,"h":29413.5,"l":29413,"c":29413.5,"v":26.172}
{"ts":1653206820000,"o":29413.5,"h":29417.5,"l":29413,"c":29417.5,"v":14.846}
{"ts":1653206880000,"o":29417.5,"h":29438,"l":29417.5,"c":29432.5,"v":71.198}
{"ts":1653206940000,"o":29432.5,"h":29432.5,"l":29423.5,"c":29423.5,"v":17.409}
{"ts":1653207000000,"o":29423.5,"h":29424,"l":29423.5,"c":29423.5,"v":6.5}
{"ts":1653207060000,"o":29423.5,"h":29424,"l":29411.5,"c":29412,"v":17.314}
{"ts":1653207120000,"o":29412,"h":29417.5,"l":29411.5,"c":29413.5,"v":43.234}
{"ts":1653207180000,"o":29413.5,"h":29413.5,"l":29408.5,"c":29408.5,"v":20.394}
{"ts":1653207240000,"o":29408.5,"h":29408.5,"l":29405.5,"c":29405.5,"v":9.486}
{"ts":1653207300000,"o":29405.5,"h":29416,"l":29405.5,"c":29416,"v":10.066}
{"ts":1653207360000,"o":29416,"h":29416,"l":29415.5,"c":29415.5,"v":11.587}
{"ts":1653207420000,"o":29415.5,"h":29428,"l":29415.5,"c":29428,"v":21.324}
{"ts":1653207480000,"o":29428,"h":29428.5,"l":29427.5,"c":29428.5,"v":11.762}
{"ts":1653207540000,"o":29428.5,"h":29428.5,"l":29428,"c":29428,"v":10.665}
{"ts":1653207600000,"o":29428,"h":29428.5,"l":29428,"c":29428,"v":2.553}
{"ts":1653207660000,"o":29428,"h":29428.5,"l":29428,"c":29428,"v":12.867}
{"ts":1653207720000,"o":29428,"h":29428.5,"l":29419.5,"c":29419.5,"v":9.487}
{"ts":1653207780000,"o":29419.5,"h":29420,"l":29416,"c":29416.5,"v":3.623}
{"ts":1653207840000,"o":29416.5,"h":29416.5,"l":29416,"c":29416,"v":2.885}
{"ts":1653207900000,"o":29416,"h":29440,"l":29416,"c":29440,"v":38.698}
{"ts":1653207960000,"o":29440,"h":29440,"l":29439.5,"c":29439.5,"v":14.678}
{"ts":1653208020000,"o":29439.5,"h":29439.5,"l":29430,"c":29430,"v":17.023}
{"ts":1653208080000,"o":29430,"h":29430.5,"l":29430,"c":29430,"v":7.324}
{"ts":1653208140000,"o":29430,"h":29430.5,"l":29430,"c":29430,"v":9.621}
{"ts":1653208200000,"o":29430,"h":29430.5,"l":29430,"c":29430.5,"v":12.668}
{"ts":1653208260000,"o":29430.5,"h":29430.5,"l":29430,"c":29430.5,"v":10.312}
{"ts":1653208320000,"o":29430.5,"h":29431,"l":29430,"c":29430.5,"v":9.297}
{"ts":1653208380000,"o":29430.5,"h":29500,"l":29430.5,"c":29466.5,"v":344.487}
{"ts":1653208440000,"o":29466.5,"h":29498,"l":29466,"c":29489.5,"v":129.213}
{"ts":1653208500000,"o":29489.5,"h":29489.5,"l":29450,"c":29467.5,"v":92.684}
{"ts":1653208560000,"o":29467.5,"h":29470,"l":29467.5,"c":29470,"v":9.337}
{"ts":1653208620000,"o":29470,"h":29480,"l":29469.5,"c":29480,"v":44.315}
{"ts":1653208680000,"o":29480,"h":29484,"l":29472,"c":29472,"v":58.688}
{"ts":1653208740000,"o":29472,"h":29472.5,"l":29458.5,"c":29470.5,"v":82.013}
{"ts":1653208800000,"o":29470.5,"h":29470.5,"l":29470,"c":29470,"v":24.17}
{"ts":1653208860000,"o":29470,"h":29470.5,"l":29463,"c":29463.5,"v":29.218}
{"ts":1653208920000,"o":29463.5,"h":29498,"l":29456.5,"c":29498,"v":115.837}
{"ts":1653208980000,"o":29498,"h":29498,"l":29485.5,"c":29489.5,"v":59.991}
{"ts":1653209040000,"o":29489.5,"h":29489.5,"l":29481,"c":29481,"v":67.244}
{"ts":1653209100000,"o":29481,"h":29494,"l":29477,"c":29494,"v":36.325}
{"ts":1653209160000,"o":29494,"h":29537,"l":29493.5,"c":29530,"v":346.219}
{"ts":1653209220000,"o":29530,"h":29549,"l":29529,"c":29540.5,"v":237.337}
{"ts":1653209280000,"o":29540.5,"h":29550,"l":29530.5,"c":29530.5,"v":128.43}
{"ts":1653209340000,"o":29530.5,"h":29531,"l":29524,"c":29524.5,"v":30.019}
{"ts":1653209400000,"o":29524.5,"h":29554,"l":29524,"c":29535,"v":77.521}
{"ts":1653209460000,"o":29535,"h":29535.5,"l":29499.5,"c":29500,"v":81.93}
{"ts":1653209520000,"o":29500,"h":29500,"l":29487.5,"c":29487.5,"v":100.054}
{"ts":1653209580000,"o":29487.5,"h":29512,"l":29487.5,"c":29504.5,"v":36.771}
{"ts":1653209640000,"o":29504.5,"h":29504.5,"l":29488,"c":29490.5,"v":147.189}
{"ts":1653209700000,"o":29490.5,"h":29497,"l":29490,"c":29495.5,"v":34.228}
{"ts":1653209760000,"o":29495.5,"h":29550,"l":29495.5,"c":29527.5,"v":233.806}
{"ts":1653209820000,"o":29527.5,"h":29540.5,"l":29522,"c":29524,"v":37.552}
{"ts":1653209880000,"o":29524,"h":29569,"l":29514,"c":29540,"v":127.836}
{"ts":1653209940000,"o":29540,"h":29540.5,"l":29531,"c":29533,"v":67.014}
{"ts":1653210000000,"o":29533,"h":29544.5,"l":29533,"c":29544.5,"v":29.391}
{"ts":1653210060000,"o":29544.5,"h":29550,"l":29544,"c":29549.5,"v":48.707}
{"ts":1653210120000,"o":29549.5,"h":29550,"l":29549.5,"c":29549.5,"v":29.253}
{"ts":1653210180000,"o":29549.5,"h":29550,"l":29522,"c":29522,"v":64.234}
{"ts":1653210240000,"o":29522,"h":29522.5,"l":29515.5,"c":29515.5,"v":16.836}
{"ts":1653210300000,"o":29515.5,"h":29520,"l":29515.5,"c":29519.5,"v":38.13}
{"ts":1653210360000,"o":29519.5,"h":29520,"l":29515,"c":29515,"v":13.622}
{"ts":1653210420000,"o":29515,"h":29515.5,"l":29508,"c":29508,"v":33.349}
{"ts":1653210480000,"o":29508,"h":29517,"l":29508,"c":29517,"v":47.015}
{"ts":1653210540000,"o":29517,"h":29551,"l":29516.5,"c":29546,"v":51.5}
{"ts":1653210600000,"o":29546,"h":29546.5,"l":29531.5,"c":29533.5,"v":27.716}
{"ts":1653210660000,"o":29533.5,"h":29546,"l":29533.5,"c":29545.5,"v":14.648}
{"ts":1653210720000,"o":29545.5,"h":29551.5,"l":29545.5,"c":29551.5,"v":46.627}
{"ts":1653210780000,"o":29551.5,"h":29555,"l":29551,"c":29555,"v":51.759}
{"ts":1653210840000,"o":29555,"h":29558.5,"l":29554.5,"c":29558,"v":25.088}
{"ts":1653210900000,"o":29558,"h":29599.5,"l":29558,"c":29558,"v":198.77}
{"ts":1653210960000,"o":29558,"h":29558.5,"l":29550,"c":29550,"v":40.754}
{"ts":1653211020000,"o":29550,"h":29550.5,"l":29536.5,"c":29543.5,"v":101.797}
{"ts":1653211080000,"o":29543.5,"h":29543.5,"l":29533,"c":29533,"v":19.56}
{"ts":1653211140000,"o":29533,"h":29540.5,"l":29524,"c":29540.5,"v":38.424}
{"ts":1653211200000,"o":29540.5,"h":29540.5,"l":29535,"c":29535.5,"v":16.564}
{"ts":1653211260000,"o":29535.5,"h":29535.5,"l":29525,"c":29525,"v":49.788}
{"ts":1653211320000,"o":29525,"h":29525,"l":29524,"c":29524.5,"v":34.313}
{"ts":1653211380000,"o":29524.5,"h":29548,"l":29524,"c":29547,"v":46.903}
{"ts":1653211440000,"o":29547,"h":29547.5,"l":29540,"c":29540,"v":29.73}
{"ts":1653211500000,"o":29540,"h":29540.5,"l":29540,"c":29540.5,"v":14.193}
{"ts":1653211560000,"o":29540.5,"h":29554.5,"l":29540,"c":29554.5,"v":30.076}
{"ts":1653211620000,"o":29554.5,"h":29593.5,"l":29554,"c":29593,"v":93.837}
{"ts":1653211680000,"o":29593,"h":29593,"l":29567,"c":29567,"v":94.573}
{"ts":1653211740000,"o":29567,"h":29568.5,"l":29567,"c":29568.5,"v":23.373}
{"ts":1653211800000,"o":29568.5,"h":29568.5,"l":29567.5,"c":29567.5,"v":51.426}
{"ts":1653211860000,"o":29567.5,"h":29896,"l":29567.5,"c":29750.5,"v":2594.315}
{"ts":1653211920000,"o":29750.5,"h":29848.5,"l":29690,"c":29734.5,"v":601.014}
{"ts":1653211980000,"o":29734.5,"h":29894,"l":29734.5,"c":29824,"v":834.978}
{"ts":1653212040000,"o":29824,"h":29945.5,"l":29800,"c":29869.5,"v":894.388}
{"ts":1653212100000,"o":29869.5,"h":29882.5,"l":29836,"c":29841.5,"v":197.897}
{"ts":1653212160000,"o":29841.5,"h":30039,"l":29839.5,"c":30030.5,"v":766.409}
{"ts":1653212220000,"o":30030.5,"h":30031,"l":29942.5,"c":29975.5,"v":532.829}
{"ts":1653212280000,"o":29975.5,"h":29999.5,"l":29892.5,"c":29892.5,"v":557.723}
{"ts":1653212340000,"o":29892.5,"h":29929.5,"l":29872,"c":29900,"v":283.073}
{"ts":1653212400000,"o":29900,"h":29923,"l":29893.5,"c":29914.5,"v":166.959}
{"ts":1653212460000,"o":29914.5,"h":29965.5,"l":29893.5,"c":29951,"v":211.731}
{"ts":1653212520000,"o":29951,"h":29965,"l":29910,"c":29950,"v":211.876}
{"ts":1653212580000,"o":29950,"h":29950.5,"l":29910,"c":29910,"v":86.52}
{"ts":1653212640000,"o":29910,"h":29965,"l":29893.5,"c":29964.5,"v":229.015}
{"ts":1653212700000,"o":29964.5,"h":29965,"l":29925,"c":29925,"v":112.385}
{"ts":1653212760000,"o":29925,"h":29955,"l":29925,"c":29939.5,"v":132.26}
{"ts":1653212820000,"o":29939.5,"h":29940,"l":29891,"c":29897.5,"v":165.715}
{"ts":1653212880000,"o":29897.5,"h":29920,"l":29883,"c":29898.5,"v":193.682}
{"ts":1653212940000,"o":29898.5,"h":29914.5,"l":29878,"c":29882.5,"v":123.446}
{"ts":1653213000000,"o":29882.5,"h":29909.5,"l":29882.5,"c":29896.5,"v":55.708}
{"ts":1653213060000,"o":29896.5,"h":29935.5,"l":29896.5,"c":29931,"v":73.554}
{"ts":1653213120000,"o":29931,"h":29944,"l":29921.5,"c":29937.5,"v":42.69}
{"ts":1653213180000,"o":29937.5,"h":30029,"l":29937.5,"c":30014,"v":312.347}
{"ts":1653213240000,"o":30014,"h":30030,"l":29993,"c":30006.5,"v":264.682}
{"ts":1653213300000,"o":30006.5,"h":30006.5,"l":30004.5,"c":30005,"v":46.721}
{"ts":1653213360000,"o":30005,"h":30179,"l":30004.5,"c":30074.5,"v":1268.502}
{"ts":1653213420000,"o":30074.5,"h":30096.5,"l":30074.5,"c":30075.5,"v":123.957}
{"ts":1653213480000,"o":30075.5,"h":30101,"l":30072.5,"c":30101,"v":180.007}
{"ts":1653213540000,"o":30101,"h":30207,"l":30100.5,"c":30125.5,"v":421.281}
{"ts":1653213600000,"o":30125.5,"h":30189,"l":30125.5,"c":30160.5,"v":286.353}
{"ts":1653213660000,"o":30160.5,"h":30249,"l":30160,"c":30229,"v":538.297}
{"ts":1653213720000,"o":30229,"h":30277,"l":30189.5,"c":30192,"v":504.031}
{"ts":1653213780000,"o":30192,"h":30192.5,"l":30110,"c":30158,"v":374.986}
{"ts":1653213840000,"o":30158,"h":30197,"l":30138,"c":30138.5,"v":212.211}
{"ts":1653213900000,"o":30138.5,"h":30159,"l":30129.5,"c":30146,"v":85.812}
{"ts":1653213960000,"o":30146,"h":30146,"l":30111.5,"c":30111.5,"v":180.046}
{"ts":1653214020000,"o":30111.5,"h":30172.5,"l":30090.5,"c":30172.5,"v":391.224}
{"ts":1653214080000,"o":30172.5,"h":30176.5,"l":30138.5,"c":30139,"v":196.867}
{"ts":1653214140000,"o":30139,"h":30151,"l":30118,"c":30150.5,"v":98.032}
{"ts":1653214200000,"o":30150.5,"h":30166,"l":30107,"c":30133.5,"v":193.612}
{"ts":1653214260000,"o":30133.5,"h":30167.5,"l":30130,"c":30167.5,"v":154.478}
{"ts":1653214320000,"o":30167.5,"h":30200,"l":30167.5,"c":30190,"v":96.901}
{"ts":1653214380000,"o":30190,"h":30200,"l":30171.5,"c":30179,"v":240.338}
{"ts":1653214440000,"o":30179,"h":30184,"l":30160,"c":30169,"v":97.757}
{"ts":1653214500000,"o":30169,"h":30200,"l":30169,"c":30198,"v":91.338}
{"ts":1653214560000,"o":30198,"h":30198,"l":30170.5,"c":30171,"v":107.164}
{"ts":1653214620000,"o":30171,"h":30179.5,"l":30168.5,"c":30174,"v":40.017}
{"ts":1653214680000,"o":30174,"h":30174,"l":30131,"c":30131,"v":85.574}
{"ts":1653214740000,"o":30131,"h":30149.5,"l":30131,"c":30132.5,"v":49.16}
{"ts":1653214800000,"o":30132.5,"h":30132.5,"l":30112,"c":30119.5,"v":146.868}
{"ts":1653214860000,"o":30119.5,"h":30135.5,"l":30119,"c":30135.5,"v":79.372}
{"ts":1653214920000,"o":30135.5,"h":30188.5,"l":30135,"c":30188,"v":114.64}
{"ts":1653214980000,"o":30188,"h":30200,"l":30188,"c":30200,"v":42.261}
{"ts":1653215040000,"o":30200,"h":30200,"l":30165.5,"c":30165.5,"v":69.557}
{"ts":1653215100000,"o":30165.5,"h":30184,"l":30165.5,"c":30183.5,"v":44.116}
{"ts":1653215160000,"o":30183.5,"h":30195,"l":30178,"c":30178,"v":37.479}
{"ts":1653215220000,"o":30178,"h":30215.5,"l":30178,"c":30211.5,"v":93.157}
{"ts":1653215280000,"o":30211.5,"h":30237.5,"l":30201.5,"c":30201.5,"v":165.732}
{"ts":1653215340000,"o":30201.5,"h":30202,"l":30186.5,"c":30186.5,"v":73.327}
{"ts":1653215400000,"o":30186.5,"h":30187,"l":30186.5,"c":30186.5,"v":13.178}
{"ts":1653215460000,"o":30186.5,"h":30219.5,"l":30186.5,"c":30219.5,"v":52.51}
{"ts":1653215520000,"o":30219.5,"h":30258,"l":30208.5,"c":30218.5,"v":278.947}
{"ts":1653215580000,"o":30218.5,"h":30218.5,"l":30166,"c":30166,"v":92.104}
{"ts":1653215640000,"o":30166,"h":30166,"l":30150,"c":30152.5,"v":81.931}
{"ts":1653215700000,"o":30152.5,"h":30153,"l":30136.5,"c":30136.5,"v":49.748}
{"ts":1653215760000,"o":30136.5,"h":30148,"l":30130.5,"c":30141,"v":83.288}
{"ts":1653215820000,"o":30141,"h":30182.5,"l":30141,"c":30182,"v":51.866}
{"ts":1653215880000,"o":30182,"h":30182,"l":30171.5,"c":30171.5,"v":30.484}
{"ts":1653215940000,"o":30171.5,"h":30172,"l":30171.5,"c":30171.5,"v":11.804}
{"ts":1653216000000,"o":30171.5,"h":30172,"l":30154,"c":30154.5,"v":49.079}
{"ts":1653216060000,"o":30154.5,"h":30154.5,"l":30154,"c":30154.5,"v":41.598}
{"ts":1653216120000,"o":30154.5,"h":30215,"l":30154,"c":30215,"v":88.303}
{"ts":1653216180000,"o":30215,"h":30234,"l":30194,"c":30226,"v":114.913}
{"ts":1653216240000,"o":30226,"h":30226.5,"l":30200,"c":30207,"v":66.262}
{"ts":1653216300000,"o":30207,"h":30226.5,"l":30207,"c":30226.5,"v":74.313}
{"ts":1653216360000,"o":30226.5,"h":30226.5,"l":30212.5,"c":30216,"v":55.57}
{"ts":1653216420000,"o":30216,"h":30314,"l":30216,"c":30307.5,"v":485.613}
{"ts":1653216480000,"o":30307.5,"h":30314,"l":30266.5,"c":30270.5,"v":162.865}
{"ts":1653216540000,"o":30270.5,"h":30271,"l":30237,"c":30237,"v":144.249}
{"ts":1653216600000,"o":30237,"h":30246.5,"l":30237,"c":30246,"v":64.642}
{"ts":1653216660000,"o":30246,"h":30246.5,"l":30241,"c":30241,"v":31.814}
{"ts":1653216720000,"o":30241,"h":30259,"l":30241,"c":30258.5,"v":24.537}
{"ts":1653216780000,"o":30258.5,"h":30259,"l":30229.5,"c":30229.5,"v":72.268}
{"ts":1653216840000,"o":30229.5,"h":30230,"l":30180,"c":30185.5,"v":206.502}
{"ts":1653216900000,"o":30185.5,"h":30218.5,"l":30185,"c":30190.5,"v":84.145}
{"ts":1653216960000,"o":30190.5,"h":30200,"l":30161.5,"c":30161.5,"v":93.953}
{"ts":1653217020000,"o":30161.5,"h":30184.5,"l":30161.5,"c":30177.5,"v":87.045}
{"ts":1653217080000,"o":30177.5,"h":30184.5,"l":30177.5,"c":30184.5,"v":22.359}
{"ts":1653217140000,"o":30184.5,"h":30184.5,"l":30177,"c":30177,"v":34.68}
{"ts":1653217200000,"o":30177,"h":30184,"l":30159,"c":30184,"v":114.056}
{"ts":1653217260000,"o":30184,"h":30192,"l":30183.5,"c":30192,"v":28.902}
{"ts":1653217320000,"o":30192,"h":30218,"l":30191.5,"c":30218,"v":58.763}
{"ts":1653217380000,"o":30218,"h":30218,"l":30217.5,"c":30217.5,"v":20.619}
{"ts":1653217440000,"o":30217.5,"h":30220,"l":30194.5,"c":30197.5,"v":151.469}
{"ts":1653217500000,"o":30197.5,"h":30202.5,"l":30194,"c":30194.5,"v":113.622}
{"ts":1653217560000,"o":30194.5,"h":30194.5,"l":30180,"c":30180.5,"v":33.605}
{"ts":1653217620000,"o":30180.5,"h":30225,"l":30180,"c":30224.5,"v":40.673}
{"ts":1653217680000,"o":30224.5,"h":30224.5,"l":30213,"c":30213,"v":40.345}
{"ts":1653217740000,"o":30213,"h":30214,"l":30209,"c":30209.5,"v":16.287}
{"ts":1653217800000,"o":30209.5,"h":30209.5,"l":30200.5,"c":30200.5,"v":17.362}
{"ts":1653217860000,"o":30200.5,"h":30200.5,"l":30182.5,"c":30182.5,"v":29.204}
{"ts":1653217920000,"o":30182.5,"h":30220,"l":30181.5,"c":30204.5,"v":65.6}
{"ts":1653217980000,"o":30204.5,"h":30240,"l":30204.5,"c":30233.5,"v":90.015}
{"ts":1653218040000,"o":30233.5,"h":30234,"l":30224.5,"c":30224.5,"v":27.764}
{"ts":1653218100000,"o":30224.5,"h":30225,"l":30196.5,"c":30197,"v":79.379}
{"ts":1653218160000,"o":30197,"h":30197,"l":30195.5,"c":30196,"v":22.736}
{"ts":1653218220000,"o":30196,"h":30211,"l":30195.5,"c":30210.5,"v":38.603}
{"ts":1653218280000,"o":30210.5,"h":30211,"l":30202.5,"c":30203,"v":41.925}
{"ts":1653218340000,"o":30203,"h":30203,"l":30202.5,"c":30202.5,"v":9.801}
{"ts":1653218400000,"o":30202.5,"h":30203,"l":30200,"c":30200,"v":7.325}
{"ts":1653218460000,"o":30200,"h":30209,"l":30200,"c":30209,"v":14.669}
{"ts":1653218520000,"o":30209,"h":30245,"l":30208.5,"c":30221,"v":57.771}
{"ts":1653218580000,"o":30221,"h":30221,"l":30208,"c":30208,"v":23.633}
{"ts":1653218640000,"o":30208,"h":30208.5,"l":30199.5,"c":30199.5,"v":17.623}
{"ts":1653218700000,"o":30199.5,"h":30200,"l":30151.5,"c":30163.5,"v":201.6}
{"ts":1653218760000,"o":30163.5,"h":30164,"l":30080,"c":30080,"v":394.327}
{"ts":1653218820000,"o":30080,"h":30126.5,"l":30068,"c":30070.5,"v":187.08}
{"ts":1653218880000,"o":30070.5,"h":30090,"l":30053,"c":30061.5,"v":196.007}
{"ts":1653218940000,"o":30061.5,"h":30062,"l":30033.5,"c":30049.5,"v":327.047}
{"ts":1653219000000,"o":30049.5,"h":30050,"l":29974.5,"c":29990,"v":524.628}
{"ts":1653219060000,"o":29990,"h":30007,"l":29936,"c":29941.5,"v":487.406}
{"ts":1653219120000,"o":29941.5,"h":29960,"l":29786.5,"c":29870,"v":1054.425}
{"ts":1653219180000,"o":29870,"h":29985.5,"l":29843,"c":29977,"v":665.787}
{"ts":1653219240000,"o":29977,"h":30000,"l":29923.5,"c":29924,"v":322.531}
{"ts":1653219300000,"o":29924,"h":29942,"l":29871.5,"c":29888.5,"v":340.486}
{"ts":1653219360000,"o":29888.5,"h":29900,"l":29851,"c":29862.5,"v":282.962}
{"ts":1653219420000,"o":29862.5,"h":29900,"l":29862,"c":29886,"v":112.203}
{"ts":1653219480000,"o":29886,"h":29934,"l":29885.5,"c":29930.5,"v":111.93}
{"ts":1653219540000,"o":29930.5,"h":29930.5,"l":29910.5,"c":29910.5,"v":76.285}
{"ts":1653219600000,"o":29910.5,"h":29938.5,"l":29910.5,"c":29938.5,"v":41.178}
{"ts":1653219660000,"o":29938.5,"h":29948.5,"l":29938,"c":29945,"v":122.551}
{"ts":1653219720000,"o":29945,"h":29945,"l":29914,"c":29914,"v":98.224}
{"ts":1653219780000,"o":29914,"h":29919,"l":29910.5,"c":29919,"v":50.428}
{"ts":1653219840000,"o":29919,"h":29950,"l":29919,"c":29949.5,"v":90.251}
{"ts":1653219900000,"o":29949.5,"h":29950,"l":29923.5,"c":29944.5,"v":111.407}
{"ts":1653219960000,"o":29944.5,"h":29944.5,"l":29920.5,"c":29920.5,"v":40.018}
{"ts":1653220020000,"o":29920.5,"h":29921,"l":29897.5,"c":29904.5,"v":93.92}
{"ts":1653220080000,"o":29904.5,"h":29905,"l":29861,"c":29861.5,"v":112.178}
{"ts":1653220140000,"o":29861.5,"h":29889,"l":29861,"c":29877.5,"v":99.76}
{"ts":1653220200000,"o":29877.5,"h":29902.5,"l":29871.5,"c":29895.5,"v":79.8}
{"ts":1653220260000,"o":29895.5,"h":29918,"l":29895.5,"c":29915.5,"v":63.944}
{"ts":1653220320000,"o":29915.5,"h":29915.5,"l":29904.5,"c":29904.5,"v":46.504}
{"ts":1653220380000,"o":29904.5,"h":29905,"l":29890,"c":29893,"v":29.165}
{"ts":1653220440000,"o":29893,"h":29893,"l":29846,"c":29855,"v":103.125}
{"ts":1653220500000,"o":29855,"h":29879,"l":29847.5,"c":29858.5,"v":115.333}
{"ts":1653220560000,"o":29858.5,"h":29878,"l":29858,"c":29878,"v":19.424}
{"ts":1653220620000,"o":29878,"h":29878,"l":29838.5,"c":29860,"v":143.415}
{"ts":1653220680000,"o":29860,"h":29878,"l":29860,"c":29878,"v":40.864}
{"ts":1653220740000,"o":29878,"h":29909.5,"l":29877.5,"c":29887,"v":63.41}
{"ts":1653220800000,"o":29887,"h":29903,"l":29887,"c":29902.5,"v":34.775}
{"ts":1653220860000,"o":29902.5,"h":29930,"l":29902.5,"c":29920.5,"v":101.792}
{"ts":1653220920000,"o":29920.5,"h":29928,"l":29917.5,"c":29918,"v":30.035}
{"ts":1653220980000,"o":29918,"h":29979.5,"l":29917.5,"c":29979.5,"v":216.891}
{"ts":1653221040000,"o":29979.5,"h":29994,"l":29953.5,"c":29953.5,"v":219.767}
{"ts":1653221100000,"o":29953.5,"h":29959,"l":29953,"c":29953,"v":106.758}
{"ts":1653221160000,"o":29953,"h":29953,"l":29950,"c":29950,"v":51.097}
{"ts":1653221220000,"o":29950,"h":29950.5,"l":29940.5,"c":29944.5,"v":84.779}
{"ts":1653221280000,"o":29944.5,"h":29944.5,"l":29926.5,"c":29926.5,"v":98.478}
{"ts":1653221340000,"o":29926.5,"h":29985,"l":29926.5,"c":29984.5,"v":123.108}
{"ts":1653221400000,"o":29984.5,"h":29985,"l":29963.5,"c":29964,"v":40.903}
{"ts":1653221460000,"o":29964,"h":29964,"l":29963.5,"c":29964,"v":11.894}
{"ts":1653221520000,"o":29964,"h":29964,"l":29960,"c":29960.5,"v":20.277}
{"ts":1653221580000,"o":29960.5,"h":29960.5,"l":29950,"c":29950,"v":21.428}
{"ts":1653221640000,"o":29950,"h":29972.5,"l":29950,"c":29972,"v":24.71}
{"ts":1653221700000,"o":29972,"h":29993.5,"l":29972,"c":29975,"v":99.35}
{"ts":1653221760000,"o":29975,"h":29975.5,"l":29971,"c":29971,"v":20.253}
{"ts":1653221820000,"o":29971,"h":29971.5,"l":29971,"c":29971.5,"v":9.868}
{"ts":1653221880000,"o":29971.5,"h":29985,"l":29971,"c":29983,"v":50.585}
{"ts":1653221940000,"o":29983,"h":30072,"l":29982.5,"c":30046.5,"v":460.238}
{"ts":1653222000000,"o":30046.5,"h":30180,"l":30046.5,"c":30165,"v":746.201}
{"ts":1653222060000,"o":30165,"h":30175,"l":30121.5,"c":30129,"v":237.067}
{"ts":1653222120000,"o":30129,"h":30136,"l":30118,"c":30136,"v":126.953}
{"ts":1653222180000,"o":30136,"h":30136,"l":30112.5,"c":30112.5,"v":45.527}
{"ts":1653222240000,"o":30112.5,"h":30170,"l":30112.5,"c":30159.5,"v":219.359}
{"ts":1653222300000,"o":30159.5,"h":30175.5,"l":30158.5,"c":30172,"v":181.502}
{"ts":1653222360000,"o":30172,"h":30187.5,"l":30161,"c":30165,"v":189.954}
{"ts":1653222420000,"o":30165,"h":30165,"l":30159,"c":30159,"v":65.337}
{"ts":1653222480000,"o":30159,"h":30160,"l":30127.5,"c":30133.5,"v":184.248}
{"ts":1653222540000,"o":30133.5,"h":30144,"l":30085,"c":30086,"v":201.845}
{"ts":1653222600000,"o":30086,"h":30115,"l":30084.5,"c":30114.5,"v":51.113}
{"ts":1653222660000,"o":30114.5,"h":30115,"l":30073,"c":30073,"v":122.029}
{"ts":1653222720000,"o":30073,"h":30096,"l":30061.5,"c":30096,"v":84.525}
{"ts":1653222780000,"o":30096,"h":30096,"l":30095.5,"c":30095.5,"v":13.893}
{"ts":1653222840000,"o":30095.5,"h":30096,"l":30093.5,"c":30093.5,"v":22.498}
{"ts":1653222900000,"o":30093.5,"h":30166,"l":30093.5,"c":30151,"v":250.985}
{"ts":1653222960000,"o":30151,"h":30151,"l":30117,"c":30121.5,"v":64.865}
{"ts":1653223020000,"o":30121.5,"h":30139.5,"l":30121.5,"c":30127,"v":28.164}
{"ts":1653223080000,"o":30127,"h":30127.5,"l":30118.5,"c":30119,"v":24.973}
{"ts":1653223140000,"o":30119,"h":30119,"l":30114,"c":30114,"v":20.09}
{"ts":1653223200000,"o":30114,"h":30127,"l":30114,"c":30127,"v":33.207}
{"ts":1653223260000,"o":30127,"h":30127,"l":30118.5,"c":30119,"v":34.281}
{"ts":1653223320000,"o":30119,"h":30147.5,"l":30080,"c":30087,"v":129.33}
{"ts":1653223380000,"o":30087,"h":30087.5,"l":30033,"c":30038,"v":217.363}
{"ts":1653223440000,"o":30038,"h":30063,"l":30030,"c":30063,"v":92.062}
{"ts":1653223500000,"o":30063,"h":30079,"l":30030.5,"c":30079,"v":158.397}
{"ts":1653223560000,"o":30079,"h":30121.5,"l":30079,"c":30099,"v":124.24}
{"ts":1653223620000,"o":30099,"h":30130,"l":30099,"c":30128,"v":89.636}
{"ts":1653223680000,"o":30128,"h":30128.5,"l":30122,"c":30122,"v":44.309}
{"ts":1653223740000,"o":30122,"h":30122.5,"l":30118.5,"c":30119,"v":38.202}
{"ts":1653223800000,"o":30119,"h":30127.5,"l":30119,"c":30127,"v":25.085}
{"ts":1653223860000,"o":30127,"h":30127.5,"l":30127,"c":30127.5,"v":21.426}
{"ts":1653223920000,"o":30127.5,"h":30127.5,"l":30127,"c":30127.5,"v":35.151}
{"ts":1653223980000,"o":30127.5,"h":30170,"l":30127,"c":30168.5,"v":109.354}
{"ts":1653224040000,"o":30168.5,"h":30168.5,"l":30159.5,"c":30165,"v":35.785}
{"ts":1653224100000,"o":30165,"h":30241,"l":30164.5,"c":30192.5,"v":474.135}
{"ts":1653224160000,"o":30192.5,"h":30192.5,"l":30160.5,"c":30160.5,"v":68.426}
{"ts":1653224220000,"o":30160.5,"h":30176,"l":30155.5,"c":30175.5,"v":35.468}
{"ts":1653224280000,"o":30175.5,"h":30176,"l":30164,"c":30168,"v":32.183}
{"ts":1653224340000,"o":30168,"h":30168.5,"l":30160,"c":30160,"v":33.08}
{"ts":1653224400000,"o":30160,"h":30160.5,"l":30145,"c":30145,"v":96.662}
{"ts":1653224460000,"o":30145,"h":30145,"l":30127,"c":30133.5,"v":134.447}
{"ts":1653224520000,"o":30133.5,"h":30153,"l":30133,"c":30136.5,"v":92.018}
{"ts":1653224580000,"o":30136.5,"h":30136.5,"l":30132,"c":30132,"v":56.112}
{"ts":1653224640000,"o":30132,"h":30172,"l":30132,"c":30140.5,"v":89.48}
{"ts":1653224700000,"o":30140.5,"h":30140.5,"l":30128.5,"c":30133,"v":40.773}
{"ts":1653224760000,"o":30133,"h":30139,"l":30129.5,"c":30129.5,"v":12.005}
{"ts":1653224820000,"o":30129.5,"h":30130,"l":30125.5,"c":30126,"v":29.913}
{"ts":1653224880000,"o":30126,"h":30126,"l":30119,"c":30119.5,"v":49.449}
{"ts":1653224940000,"o":30119.5,"h":30119.5,"l":30119,"c":30119,"v":15.229}
{"ts":1653225000000,"o":30119,"h":30119.5,"l":30119,"c":30119,"v":17.208}
{"ts":1653225060000,"o":30119,"h":30119.5,"l":30119,"c":30119,"v":24.38}
{"ts":1653225120000,"o":30119,"h":30119.5,"l":30119,"c":30119,"v":24.612}
{"ts":1653225180000,"o":30119,"h":30119.5,"l":30114,"c":30114,"v":28.175}
{"ts":1653225240000,"o":30114,"h":30154,"l":30114,"c":30130.5,"v":159.296}
{"ts":1653225300000,"o":30130.5,"h":30133.5,"l":30082,"c":30082,"v":242.744}
{"ts":1653225360000,"o":30082,"h":30082.5,"l":30060.5,"c":30060.5,"v":142.587}
{"ts":1653225420000,"o":30060.5,"h":30078.5,"l":30060.5,"c":30063.5,"v":85.506}
{"ts":1653225480000,"o":30063.5,"h":30087,"l":30061.5,"c":30087,"v":93.728}
{"ts":1653225540000,"o":30087,"h":30121,"l":30086.5,"c":30097.5,"v":84.582}
{"ts":1653225600000,"o":30097.5,"h":30098,"l":30054.5,"c":30061.5,"v":168.506}
{"ts":1653225660000,"o":30061.5,"h":30076,"l":30055,"c":30076,"v":107.043}
{"ts":1653225720000,"o":30076,"h":30076,"l":30075.5,"c":30076,"v":19.173}
{"ts":1653225780000,"o":30076,"h":30076,"l":30070,"c":30070.5,"v":19.976}
{"ts":1653225840000,"o":30070.5,"h":30129,"l":30070,"c":30129,"v":51.582}
{"ts":1653225900000,"o":30129,"h":30129,"l":30114,"c":30114,"v":32.118}
{"ts":1653225960000,"o":30114,"h":30114.5,"l":30101,"c":30101,"v":57.444}
{"ts":1653226020000,"o":30101,"h":30101,"l":30063.5,"c":30081,"v":83.739}
{"ts":1653226080000,"o":30081,"h":30081.5,"l":30071.5,"c":30071.5,"v":31.93}
{"ts":1653226140000,"o":30071.5,"h":30078,"l":30065,"c":30078,"v":91.388}
{"ts":1653226200000,"o":30078,"h":30078,"l":30060.5,"c":30061,"v":43.553}
{"ts":1653226260000,"o":30061,"h":30061,"l":30040,"c":30043.5,"v":133.006}
{"ts":1653226320000,"o":30043.5,"h":30044.5,"l":30019.5,"c":30025.5,"v":99.786}
{"ts":1653226380000,"o":30025.5,"h":30036.5,"l":30025,"c":30030,"v":63.735}
{"ts":1653226440000,"o":30030,"h":30062,"l":30030,"c":30048.5,"v":50.724}
{"ts":1653226500000,"o":30048.5,"h":30054.5,"l":30040,"c":30054.5,"v":48.781}
{"ts":1653226560000,"o":30054.5,"h":30054.5,"l":30049.5,"c":30050,"v":9.059}
{"ts":1653226620000,"o":30050,"h":30051,"l":30044.5,"c":30051,"v":36.243}
{"ts":1653226680000,"o":30051,"h":30051,"l":30023.5,"c":30024,"v":131.638}
{"ts":1653226740000,"o":30024,"h":30027.5,"l":30018.5,"c":30027,"v":78.977}
{"ts":1653226800000,"o":30027,"h":30040.5,"l":30023,"c":30023,"v":50.793}
{"ts":1653226860000,"o":30023,"h":30023,"l":30020,"c":30020,"v":56.827}
{"ts":1653226920000,"o":30020,"h":30054.5,"l":30020,"c":30054.5,"v":85.844}
{"ts":1653226980000,"o":30054.5,"h":30099.5,"l":30041,"c":30050,"v":102.782}
{"ts":1653227040000,"o":30050,"h":30058,"l":30047,"c":30047.5,"v":25.34}
{"ts":1653227100000,"o":30047.5,"h":30056,"l":30042.5,"c":30049.5,"v":48.222}
{"ts":1653227160000,"o":30049.5,"h":30050,"l":30035,"c":30040,"v":32.308}
{"ts":1653227220000,"o":30040,"h":30040,"l":30037.5,"c":30038,"v":13.443}
{"ts":1653227280000,"o":30038,"h":30044.5,"l":30037.5,"c":30044.5,"v":34.04}
{"ts":1653227340000,"o":30044.5,"h":30044.5,"l":30044,"c":30044,"v":19.346}
{"ts":1653227400000,"o":30044,"h":30044.5,"l":30015,"c":30015,"v":120.276}
{"ts":1653227460000,"o":30015,"h":30015,"l":29967.5,"c":29968,"v":224.593}
{"ts":1653227520000,"o":29968,"h":29983.5,"l":29950,"c":29983.5,"v":230.863}
{"ts":1653227580000,"o":29983.5,"h":30027.5,"l":29983,"c":30012.5,"v":87.558}
{"ts":1653227640000,"o":30012.5,"h":30013,"l":29981,"c":29989.5,"v":59.38}
{"ts":1653227700000,"o":29989.5,"h":29990,"l":29982,"c":29982,"v":36.073}
{"ts":1653227760000,"o":29982,"h":30016,"l":29982,"c":30008.5,"v":75.634}
{"ts":1653227820000,"o":30008.5,"h":30028.5,"l":29997,"c":30011.5,"v":99.693}
{"ts":1653227880000,"o":30011.5,"h":30015.5,"l":30011,"c":30011,"v":24.602}
{"ts":1653227940000,"o":30011,"h":30070,"l":30011,"c":30070,"v":211.69}
{"ts":1653228000000,"o":30070,"h":30070.5,"l":30064,"c":30064.5,"v":49.654}
{"ts":1653228060000,"o":30064.5,"h":30117.5,"l":30064,"c":30117.5,"v":255.956}
{"ts":1653228120000,"o":30117.5,"h":30125,"l":30102,"c":30124.5,"v":183.354}
{"ts":1653228180000,"o":30124.5,"h":30140,"l":30123,"c":30125,"v":134.272}
{"ts":1653228240000,"o":30125,"h":30125,"l":30115,"c":30124,"v":58.231}
{"ts":1653228300000,"o":30124,"h":30124.5,"l":30106,"c":30109.5,"v":55.008}
{"ts":1653228360000,"o":30109.5,"h":30110,"l":30085,"c":30085,"v":103.967}
{"ts":1653228420000,"o":30085,"h":30097,"l":30079.5,"c":30080,"v":66.331}
{"ts":1653228480000,"o":30080,"h":30096.5,"l":30079.5,"c":30096.5,"v":42.421}
{"ts":1653228540000,"o":30096.5,"h":30096.5,"l":29950,"c":29958.5,"v":592.086}
{"ts":1653228600000,"o":29958.5,"h":30024,"l":29912.5,"c":29996,"v":525.528}
{"ts":1653228660000,"o":29996,"h":29996.5,"l":29959,"c":29973.5,"v":139.931}
{"ts":1653228720000,"o":29973.5,"h":30006.5,"l":29973.5,"c":29984,"v":102.905}
{"ts":1653228780000,"o":29984,"h":29996.5,"l":29984,"c":29996.5,"v":60.957}
{"ts":1653228840000,"o":29996.5,"h":29996.5,"l":29996,"c":29996.5,"v":21.807}
{"ts":1653228900000,"o":29996.5,"h":29997,"l":29986.5,"c":29986.5,"v":22.293}
{"ts":1653228960000,"o":29986.5,"h":29987,"l":29986.5,"c":29986.5,"v":32.075}
{"ts":1653229020000,"o":29986.5,"h":29995.5,"l":29980,"c":29980,"v":44.025}
{"ts":1653229080000,"o":29980,"h":29980,"l":29958.5,"c":29960.5,"v":66.574}
{"ts":1653229140000,"o":29960.5,"h":29985,"l":29960,"c":29962,"v":73.817}
{"ts":1653229200000,"o":29962,"h":29985.5,"l":29961.5,"c":29985,"v":54.04}
{"ts":1653229260000,"o":29985,"h":29985.5,"l":29984.5,"c":29985,"v":26.294}
{"ts":1653229320000,"o":29985,"h":29997,"l":29984.5,"c":29997,"v":27.689}
{"ts":1653229380000,"o":29997,"h":29997,"l":29989.5,"c":29989.5,"v":48.449}
{"ts":1653229440000,"o":29989.5,"h":30003,"l":29989.5,"c":30001,"v":38.846}
{"ts":1653229500000,"o":30001,"h":30004,"l":30000.5,"c":30004,"v":11.79}
{"ts":1653229560000,"o":30004,"h":30041,"l":30003.5,"c":30040.5,"v":203.51}
{"ts":1653229620000,"o":30040.5,"h":30051.5,"l":30040.5,"c":30051.5,"v":58.32}
{"ts":1653229680000,"o":30051.5,"h":30051.5,"l":30015.5,"c":30016,"v":157.884}
{"ts":1653229740000,"o":30016,"h":30016,"l":29990,"c":29997,"v":110.028}
{"ts":1653229800000,"o":29997,"h":30016,"l":29997,"c":30003.5,"v":35.632}
{"ts":1653229860000,"o":30003.5,"h":30004,"l":29994,"c":29994,"v":17.89}
{"ts":1653229920000,"o":29994,"h":29994.5,"l":29987,"c":29987,"v":22.381}
{"ts":1653229980000,"o":29987,"h":29987.5,"l":29967.5,"c":29967.5,"v":51.461}
{"ts":1653230040000,"o":29967.5,"h":29976.5,"l":29966,"c":29974.5,"v":25.054}
{"ts":1653230100000,"o":29974.5,"h":29987.5,"l":29965,"c":29977,"v":42.502}
{"ts":1653230160000,"o":29977,"h":29980,"l":29947.5,"c":29970,"v":131.094}
{"ts":1653230220000,"o":29970,"h":29970,"l":29917.5,"c":29940,"v":155.877}
{"ts":1653230280000,"o":29940,"h":29956,"l":29940,"c":29945,"v":44.329}
{"ts":1653230340000,"o":29945,"h":29978,"l":29940,"c":29977.5,"v":40.264}
{"ts":1653230400000,"o":29977.5,"h":29987.5,"l":29975.5,"c":29982.5,"v":49.723}
{"ts":1653230460000,"o":29982.5,"h":29987.5,"l":29982.5,"c":29987.5,"v":10.156}
{"ts":1653230520000,"o":29987.5,"h":30000,"l":29987,"c":29999.5,"v":33.388}
{"ts":1653230580000,"o":29999.5,"h":30000,"l":29995,"c":29995.5,"v":18.424}
{"ts":1653230640000,"o":29995.5,"h":29995.5,"l":29972,"c":29974,"v":50.384}
{"ts":1653230700000,"o":29974,"h":29974.5,"l":29962,"c":29962.5,"v":23.736}
{"ts":1653230760000,"o":29962.5,"h":29995,"l":29962,"c":29982,"v":22.927}
{"ts":1653230820000,"o":29982,"h":29982,"l":29981.5,"c":29982,"v":6.424}
{"ts":1653230880000,"o":29982,"h":29982,"l":29959,"c":29964.5,"v":93.053}
{"ts":1653230940000,"o":29964.5,"h":29969,"l":29964,"c":29969,"v":25.89}
{"ts":1653231000000,"o":29969,"h":29969,"l":29966.5,"c":29966.5,"v":11.885}
{"ts":1653231060000,"o":29966.5,"h":29966.5,"l":29935.5,"c":29936,"v":36.467}
{"ts":1653231120000,"o":29936,"h":29955,"l":29936,"c":29955,"v":44.279}
{"ts":1653231180000,"o":29955,"h":29955,"l":29947,"c":29947.5,"v":7.573}
{"ts":1653231240000,"o":29947.5,"h":29947.5,"l":29937.5,"c":29938,"v":24.849}
{"ts":1653231300000,"o":29938,"h":29938,"l":29926.5,"c":29930,"v":64.996}
{"ts":1653231360000,"o":29930,"h":29957.5,"l":29929.5,"c":29957,"v":86.118}
{"ts":1653231420000,"o":29957,"h":29963,"l":29956.5,"c":29962.5,"v":18.074}
{"ts":1653231480000,"o":29962.5,"h":29963,"l":29962.5,"c":29963,"v":11.394}
{"ts":1653231540000,"o":29963,"h":29967.5,"l":29962.5,"c":29967.5,"v":55.548}
{"ts":1653231600000,"o":29967.5,"h":29976.5,"l":29967,"c":29976.5,"v":41.201}
{"ts":1653231660000,"o":29976.5,"h":29976.5,"l":29976,"c":29976.5,"v":24.59}
{"ts":1653231720000,"o":29976.5,"h":29977,"l":29925.5,"c":29925.5,"v":60.994}
{"ts":1653231780000,"o":29925.5,"h":29928.5,"l":29903.5,"c":29903.5,"v":134.94}
{"ts":1653231840000,"o":29903.5,"h":29929,"l":29903.5,"c":29917.5,"v":69.682}
{"ts":1653231900000,"o":29917.5,"h":29931.5,"l":29917,"c":29931.5,"v":67.228}
{"ts":1653231960000,"o":29931.5,"h":29933,"l":29922.5,"c":29932.5,"v":28.998}
{"ts":1653232020000,"o":29932.5,"h":29933,"l":29932,"c":29933,"v":11.452}
{"ts":1653232080000,"o":29933,"h":29933,"l":29932,"c":29932.5,"v":33.234}
{"ts":1653232140000,"o":29932.5,"h":29932.5,"l":29925,"c":29925,"v":15.046}
{"ts":1653232200000,"o":29925,"h":29935.5,"l":29924.5,"c":29935.5,"v":80.632}
{"ts":1653232260000,"o":29935.5,"h":29946,"l":29931,"c":29931,"v":38.726}
{"ts":1653232320000,"o":29931,"h":29931.5,"l":29931,"c":29931,"v":6.266}
{"ts":1653232380000,"o":29931,"h":29931,"l":29914,"c":29923.5,"v":88.48}
{"ts":1653232440000,"o":29923.5,"h":29926,"l":29890,"c":29898,"v":146.841}
{"ts":1653232500000,"o":29898,"h":29912,"l":29896.5,"c":29912,"v":43.909}
{"ts":1653232560000,"o":29912,"h":29912.5,"l":29900.5,"c":29900.5,"v":50.84}
{"ts":1653232620000,"o":29900.5,"h":29901,"l":29864.5,"c":29867.5,"v":161.177}
{"ts":1653232680000,"o":29867.5,"h":29878.5,"l":29748,"c":29764,"v":1305.976}
{"ts":1653232740000,"o":29764,"h":29813.5,"l":29764,"c":29800,"v":205.286}
{"ts":1653232800000,"o":29800,"h":29801.5,"l":29661.5,"c":29691.5,"v":704.378}
{"ts":1653232860000,"o":29691.5,"h":29738.5,"l":29663,"c":29707.5,"v":338.879}
{"ts":1653232920000,"o":29707.5,"h":29749.5,"l":29707,"c":29727.5,"v":130.605}
{"ts":1653232980000,"o":29727.5,"h":29728,"l":29680,"c":29680,"v":107.082}
{"ts":1653233040000,"o":29680,"h":29760.5,"l":29680,"c":29738,"v":374.156}
{"ts":1653233100000,"o":29738,"h":29765,"l":29725,"c":29725.5,"v":93.496}
{"ts":1653233160000,"o":29725.5,"h":29730,"l":29704.5,"c":29730,"v":189.878}
{"ts":1653233220000,"o":29730,"h":29764.5,"l":29723,"c":29758.5,"v":141.746}
{"ts":1653233280000,"o":29758.5,"h":29759,"l":29709.5,"c":29714.5,"v":90.767}
{"ts":1653233340000,"o":29714.5,"h":29725.5,"l":29706.5,"c":29724.5,"v":56.942}
{"ts":1653233400000,"o":29724.5,"h":29778,"l":29722,"c":29778,"v":140.23}
{"ts":1653233460000,"o":29778,"h":29778,"l":29732.5,"c":29743,"v":131.481}
{"ts":1653233520000,"o":29743,"h":29743,"l":29726,"c":29737.5,"v":50.106}
{"ts":1653233580000,"o":29737.5,"h":29738,"l":29737.5,"c":29737.5,"v":15.416}
{"ts":1653233640000,"o":29737.5,"h":29738,"l":29730,"c":29731.5,"v":79.515}
{"ts":1653233700000,"o":29731.5,"h":29735.5,"l":29709,"c":29711,"v":54.533}
{"ts":1653233760000,"o":29711,"h":29735,"l":29700,"c":29735,"v":56.168}
{"ts":1653233820000,"o":29735,"h":29810,"l":29734.5,"c":29790,"v":142.059}
{"ts":1653233880000,"o":29790,"h":29805,"l":29788,"c":29788,"v":103.391}
{"ts":1653233940000,"o":29788,"h":29788.5,"l":29754,"c":29775,"v":49.696}
{"ts":1653234000000,"o":29775,"h":29782.5,"l":29775,"c":29782,"v":19.283}
{"ts":1653234060000,"o":29782,"h":29782.5,"l":29763.5,"c":29763.5,"v":47.841}
{"ts":1653234120000,"o":29763.5,"h":29764,"l":29760.5,"c":29760.5,"v":25.581}
{"ts":1653234180000,"o":29760.5,"h":29773,"l":29760.5,"c":29763.5,"v":25.171}
{"ts":1653234240000,"o":29763.5,"h":29792,"l":29753,"c":29792,"v":79.221}
{"ts":1653234300000,"o":29792,"h":29824,"l":29791.5,"c":29812,"v":128.374}
{"ts":1653234360000,"o":29812,"h":29818,"l":29795.5,"c":29795.5,"v":33.204}
{"ts":1653234420000,"o":29795.5,"h":29832.5,"l":29795.5,"c":29832.5,"v":124.925}
{"ts":1653234480000,"o":29832.5,"h":29927,"l":29808.5,"c":29884,"v":443.724}
{"ts":1653234540000,"o":29884,"h":29939.5,"l":29881.5,"c":29882.5,"v":249.908}
{"ts":1653234600000,"o":29882.5,"h":29883,"l":29863,"c":29875,"v":111.897}
{"ts":1653234660000,"o":29875,"h":29875.5,"l":29860,"c":29863,"v":30.542}
{"ts":1653234720000,"o":29863,"h":29865,"l":29862.5,"c":29862.5,"v":34.307}
{"ts":1653234780000,"o":29862.5,"h":29863,"l":29853,"c":29858,"v":26.425}
{"ts":1653234840000,"o":29858,"h":29870,"l":29858,"c":29870,"v":24.638}
{"ts":1653234900000,"o":29870,"h":29870,"l":29856.5,"c":29857,"v":18.497}
{"ts":1653234960000,"o":29857,"h":29857,"l":29814.5,"c":29828,"v":66.705}
{"ts":1653235020000,"o":29828,"h":29828,"l":29789,"c":29817.5,"v":85.292}
{"ts":1653235080000,"o":29817.5,"h":29829,"l":29804,"c":29829,"v":37.924}
{"ts":1653235140000,"o":29829,"h":29833,"l":29829,"c":29833,"v":10.222}
{"ts":1653235200000,"o":29833,"h":29833,"l":29814,"c":29828,"v":51.032}
{"ts":1653235260000,"o":29828,"h":29880,"l":29828,"c":29867,"v":104.31}
{"ts":1653235320000,"o":29867,"h":29880,"l":29867,"c":29880,"v":76.804}
{"ts":1653235380000,"o":29880,"h":29892.5,"l":29870,"c":29892.5,"v":47.854}
{"ts":1653235440000,"o":29892.5,"h":29892.5,"l":29878.5,"c":29878.5,"v":40.36}
{"ts":1653235500000,"o":29878.5,"h":29879,"l":29850.5,"c":29861.5,"v":69.103}
{"ts":1653235560000,"o":29861.5,"h":29862,"l":29853,"c":29853,"v":12.549}
{"ts":1653235620000,"o":29853,"h":29866,"l":29853,"c":29860,"v":33.355}
{"ts":1653235680000,"o":29860,"h":29860,"l":29847.5,"c":29848,"v":23.94}
{"ts":1653235740000,"o":29848,"h":29865,"l":29847.5,"c":29861,"v":30.88}
{"ts":1653235800000,"o":29861,"h":29861.5,"l":29831,"c":29831,"v":33.664}
{"ts":1653235860000,"o":29831,"h":29831.5,"l":29814,"c":29814.5,"v":36.047}
{"ts":1653235920000,"o":29814.5,"h":29814.5,"l":29762,"c":29772.5,"v":455.77}
{"ts":1653235980000,"o":29772.5,"h":29773,"l":29721,"c":29745,"v":198.013}
{"ts":1653236040000,"o":29745,"h":29766.5,"l":29742.5,"c":29745.5,"v":112.887}
{"ts":1653236100000,"o":29745.5,"h":29801,"l":29745.5,"c":29799.5,"v":150.352}
{"ts":1653236160000,"o":29799.5,"h":29826,"l":29799,"c":29804.5,"v":79.996}
{"ts":1653236220000,"o":29804.5,"h":29804.5,"l":29785.5,"c":29799.5,"v":40.121}
{"ts":1653236280000,"o":29799.5,"h":29833.5,"l":29799.5,"c":29833.5,"v":37.101}
{"ts":1653236340000,"o":29833.5,"h":29845,"l":29804.5,"c":29821,"v":138.967}
{"ts":1653236400000,"o":29821,"h":29826,"l":29800,"c":29815.5,"v":24.21}
{"ts":1653236460000,"o":29815.5,"h":29824.5,"l":29815.5,"c":29824.5,"v":53.175}
{"ts":1653236520000,"o":29824.5,"h":29825,"l":29808,"c":29815.5,"v":70.536}
{"ts":1653236580000,"o":29815.5,"h":29816,"l":29805,"c":29805,"v":22.558}
{"ts":1653236640000,"o":29805,"h":29841.5,"l":29805,"c":29841.5,"v":30.52}
{"ts":1653236700000,"o":29841.5,"h":29880.5,"l":29841,"c":29865.5,"v":144.198}
{"ts":1653236760000,"o":29865.5,"h":29866,"l":29849.5,"c":29850,"v":48.053}
{"ts":1653236820000,"o":29850,"h":29864,"l":29850,"c":29863,"v":38.851}
{"ts":1653236880000,"o":29863,"h":29863.5,"l":29833.5,"c":29850,"v":71.441}
{"ts":1653236940000,"o":29850,"h":29852.5,"l":29843.5,"c":29852.5,"v":66.095}
{"ts":1653237000000,"o":29852.5,"h":29855,"l":29849,"c":29855,"v":12.557}
{"ts":1653237060000,"o":29855,"h":29885,"l":29855,"c":29885,"v":53.241}
{"ts":1653237120000,"o":29885,"h":29891,"l":29885,"c":29889,"v":43.057}
{"ts":1653237180000,"o":29889,"h":29889,"l":29870.5,"c":29887.5,"v":79.421}
{"ts":1653237240000,"o":29887.5,"h":29930,"l":29878,"c":29927,"v":148.232}
{"ts":1653237300000,"o":29927,"h":29927,"l":29899.5,"c":29908.5,"v":81.842}
{"ts":1653237360000,"o":29908.5,"h":29909,"l":29875,"c":29878,"v":24.477}
{"ts":1653237420000,"o":29878,"h":29900,"l":29875,"c":29893.5,"v":23.506}
{"ts":1653237480000,"o":29893.5,"h":29893.5,"l":29881,"c":29884,"v":24.095}
{"ts":1653237540000,"o":29884,"h":29889,"l":29872,"c":29872.5,"v":43.825}
{"ts":1653237600000,"o":29872.5,"h":29872.5,"l":29870,"c":29870,"v":23.092}
{"ts":1653237660000,"o":29870,"h":29884,"l":29862.5,"c":29884,"v":18.523}
{"ts":1653237720000,"o":29884,"h":29884,"l":29881,"c":29881,"v":28}
{"ts":1653237780000,"o":29881,"h":29881.5,"l":29880,"c":29880,"v":2.815}
{"ts":1653237840000,"o":29880,"h":29909.5,"l":29880,"c":29895,"v":36.709}
{"ts":1653237900000,"o":29895,"h":29895,"l":29885,"c":29885,"v":33.01}
{"ts":1653237960000,"o":29885,"h":29885.5,"l":29875.5,"c":29876,"v":22.276}
{"ts":1653238020000,"o":29876,"h":29876,"l":29875,"c":29875,"v":33.196}
{"ts":1653238080000,"o":29875,"h":29875.5,"l":29875,"c":29875,"v":4.235}
{"ts":1653238140000,"o":29875,"h":29907.5,"l":29875,"c":29907,"v":36.003}
{"ts":1653238200000,"o":29907,"h":29907.5,"l":29901.5,"c":29901.5,"v":15.099}
{"ts":1653238260000,"o":29901.5,"h":29902,"l":29901.5,"c":29902,"v":8.844}
{"ts":1653238320000,"o":29902,"h":29905,"l":29900,"c":29904.5,"v":62.483}
{"ts":1653238380000,"o":29904.5,"h":29905,"l":29904.5,"c":29904.5,"v":3.927}
{"ts":1653238440000,"o":29904.5,"h":29958.5,"l":29904.5,"c":29934.5,"v":102.954}
{"ts":1653238500000,"o":29934.5,"h":29950,"l":29927,"c":29928,"v":63.771}
{"ts":1653238560000,"o":29928,"h":29928.5,"l":29907,"c":29923,"v":75.872}
{"ts":1653238620000,"o":29923,"h":29925,"l":29914,"c":29918.5,"v":36.814}
{"ts":1653238680000,"o":29918.5,"h":29918.5,"l":29912,"c":29912.5,"v":11.59}
{"ts":1653238740000,"o":29912.5,"h":29912.5,"l":29911,"c":29911.5,"v":44.207}
{"ts":1653238800000,"o":29911.5,"h":29911.5,"l":29880,"c":29880,"v":54.214}
{"ts":1653238860000,"o":29880,"h":29880.5,"l":29875,"c":29875.5,"v":43.184}
{"ts":1653238920000,"o":29875.5,"h":29901,"l":29873,"c":29900,"v":53.61}
{"ts":1653238980000,"o":29900,"h":29910.5,"l":29900,"c":29903.5,"v":11.498}
{"ts":1653239040000,"o":29903.5,"h":29921.5,"l":29903,"c":29921.5,"v":55.521}
{"ts":1653239100000,"o":29921.5,"h":30094.5,"l":29921,"c":30013.5,"v":782.152}
{"ts":1653239160000,"o":30013.5,"h":30016.5,"l":29994,"c":30016,"v":76.922}
{"ts":1653239220000,"o":30016,"h":30020.5,"l":30005,"c":30005,"v":87.874}
{"ts":1653239280000,"o":30005,"h":30060,"l":29988.5,"c":30060,"v":110.05}
{"ts":1653239340000,"o":30060,"h":30072,"l":30029.5,"c":30035,"v":98.673}
{"ts":1653239400000,"o":30035,"h":30041.5,"l":30009.5,"c":30040.5,"v":142.229}
{"ts":1653239460000,"o":30040.5,"h":30041,"l":30019,"c":30019,"v":54.565}
{"ts":1653239520000,"o":30019,"h":30019,"l":29984,"c":30001,"v":75.063}
{"ts":1653239580000,"o":30001,"h":30006,"l":29962.5,"c":29979,"v":53.892}
{"ts":1653239640000,"o":29979,"h":29984,"l":29978.5,"c":29983.5,"v":16.007}
{"ts":1653239700000,"o":29983.5,"h":30006,"l":29983.5,"c":30006,"v":49.875}
{"ts":1653239760000,"o":30006,"h":30019,"l":29955,"c":29958.5,"v":168.237}
{"ts":1653239820000,"o":29958.5,"h":29981.5,"l":29958.5,"c":29981,"v":56.1}
{"ts":1653239880000,"o":29981,"h":30005,"l":29981,"c":30004.5,"v":19.326}
{"ts":1653239940000,"o":30004.5,"h":30099.5,"l":30004.5,"c":30099.5,"v":221.467}
{"ts":1653240000000,"o":30099.5,"h":30099.5,"l":30060,"c":30077,"v":130.78}
{"ts":1653240060000,"o":30077,"h":30089,"l":30076.5,"c":30081,"v":64.531}
{"ts":1653240120000,"o":30081,"h":30081.5,"l":30076.5,"c":30076.5,"v":39.75}
{"ts":1653240180000,"o":30076.5,"h":30134,"l":30076.5,"c":30119,"v":359.261}
{"ts":1653240240000,"o":30119,"h":30169,"l":30111.5,"c":30150.5,"v":214.646}
{"ts":1653240300000,"o":30150.5,"h":30151,"l":30110,"c":30110,"v":86.224}
{"ts":1653240360000,"o":30110,"h":30120,"l":30101,"c":30101,"v":62.707}
{"ts":1653240420000,"o":30101,"h":30115,"l":30101,"c":30105,"v":20.756}
{"ts":1653240480000,"o":30105,"h":30108.5,"l":30081,"c":30081,"v":130.083}
{"ts":1653240540000,"o":30081,"h":30100,"l":30077.5,"c":30095.5,"v":48.119}
{"ts":1653240600000,"o":30095.5,"h":30096,"l":30080.5,"c":30080.5,"v":27.33}
{"ts":1653240660000,"o":30080.5,"h":30080.5,"l":30064.5,"c":30066,"v":57.58}
{"ts":1653240720000,"o":30066,"h":30073,"l":30061.5,"c":30073,"v":39.791}
{"ts":1653240780000,"o":30073,"h":30078,"l":30068.5,"c":30070,"v":17.999}
{"ts":1653240840000,"o":30070,"h":30070.5,"l":30043,"c":30043.5,"v":41.343}
{"ts":1653240900000,"o":30043.5,"h":30066,"l":30000.5,"c":30001,"v":104.414}
{"ts":1653240960000,"o":30001,"h":30026.5,"l":29998,"c":30011,"v":80.877}
{"ts":1653241020000,"o":30011,"h":30018.5,"l":29999,"c":30018.5,"v":54.154}
{"ts":1653241080000,"o":30018.5,"h":30018.5,"l":30018,"c":30018.5,"v":10.733}
{"ts":1653241140000,"o":30018.5,"h":30024.5,"l":29987.5,"c":30002.5,"v":37.846}
{"ts":1653241200000,"o":30002.5,"h":30002.5,"l":29984,"c":29984.5,"v":70.845}
{"ts":1653241260000,"o":29984.5,"h":29984.5,"l":29963.5,"c":29965,"v":34.866}
{"ts":1653241320000,"o":29965,"h":29996.5,"l":29965,"c":29987.5,"v":42.587}
{"ts":1653241380000,"o":29987.5,"h":30000,"l":29987,"c":29996,"v":12.212}
{"ts":1653241440000,"o":29996,"h":29996.5,"l":29980,"c":29991,"v":58.562}
{"ts":1653241500000,"o":29991,"h":29995,"l":29890.5,"c":29906,"v":423.242}
{"ts":1653241560000,"o":29906,"h":29937,"l":29862,"c":29926,"v":262.341}
{"ts":1653241620000,"o":29926,"h":29939,"l":29911,"c":29933.5,"v":41.803}
{"ts":1653241680000,"o":29933.5,"h":29937.5,"l":29933,"c":29937,"v":33.91}
{"ts":1653241740000,"o":29937,"h":29937,"l":29882,"c":29897.5,"v":77.205}
{"ts":1653241800000,"o":29897.5,"h":29924,"l":29897.5,"c":29916,"v":29.865}
{"ts":1653241860000,"o":29916,"h":29916.5,"l":29905,"c":29912.5,"v":16.225}
{"ts":1653241920000,"o":29912.5,"h":29917,"l":29906.5,"c":29906.5,"v":11.556}
{"ts":1653241980000,"o":29906.5,"h":29907,"l":29902.5,"c":29902.5,"v":16.553}
{"ts":1653242040000,"o":29902.5,"h":29923.5,"l":29902.5,"c":29923.5,"v":55.757}
{"ts":1653242100000,"o":29923.5,"h":29959,"l":29918,"c":29939.5,"v":36.501}
{"ts":1653242160000,"o":29939.5,"h":29940,"l":29923.5,"c":29939.5,"v":26.121}
{"ts":1653242220000,"o":29939.5,"h":29940,"l":29934,"c":29934,"v":12.867}
{"ts":1653242280000,"o":29934,"h":29958,"l":29934,"c":29948.5,"v":22.075}
{"ts":1653242340000,"o":29948.5,"h":29948.5,"l":29915.5,"c":29917,"v":32.532}
{"ts":1653242400000,"o":29917,"h":29917.5,"l":29917,"c":29917,"v":15.244}
{"ts":1653242460000,"o":29917,"h":29917,"l":29873.5,"c":29881.5,"v":87.558}
{"ts":1653242520000,"o":29881.5,"h":29904.5,"l":29854,"c":29904,"v":88.265}
{"ts":1653242580000,"o":29904,"h":29904.5,"l":29901,"c":29904,"v":47.715}
{"ts":1653242640000,"o":29904,"h":29931,"l":29904,"c":29931,"v":27.319}
{"ts":1653242700000,"o":29931,"h":29935,"l":29910,"c":29910,"v":35.141}
{"ts":1653242760000,"o":29910,"h":29928,"l":29910,"c":29928,"v":11.117}
{"ts":1653242820000,"o":29928,"h":29928,"l":29927,"c":29927,"v":3.808}
{"ts":1653242880000,"o":29927,"h":29936,"l":29921,"c":29935.5,"v":84.427}
{"ts":1653242940000,"o":29935.5,"h":29947.5,"l":29935.5,"c":29947.5,"v":58.026}
{"ts":1653243000000,"o":29947.5,"h":29947.5,"l":29927.5,"c":29927.5,"v":16.315}
{"ts":1653243060000,"o":29927.5,"h":29928,"l":29927.5,"c":29927.5,"v":4.716}
{"ts":1653243120000,"o":29927.5,"h":29937.5,"l":29927.5,"c":29931,"v":63.216}
{"ts":1653243180000,"o":29931,"h":29931.5,"l":29931,"c":29931.5,"v":2.197}
{"ts":1653243240000,"o":29931.5,"h":29931.5,"l":29900,"c":29904,"v":66.086}
{"ts":1653243300000,"o":29904,"h":29910,"l":29904,"c":29910,"v":8.019}
{"ts":1653243360000,"o":29910,"h":29916,"l":29909.5,"c":29915.5,"v":11.352}
{"ts":1653243420000,"o":29915.5,"h":29916,"l":29896.5,"c":29896.5,"v":14.412}
{"ts":1653243480000,"o":29896.5,"h":29896.5,"l":29822,"c":29842,"v":188.604}
{"ts":1653243540000,"o":29842,"h":29864.5,"l":29827.5,"c":29853.5,"v":148.795}
{"ts":1653243600000,"o":29853.5,"h":29869,"l":29853.5,"c":29868.5,"v":47.045}
{"ts":1653243660000,"o":29868.5,"h":29879,"l":29868.5,"c":29878.5,"v":12.635}
{"ts":1653243720000,"o":29878.5,"h":29878.5,"l":29876,"c":29876.5,"v":15.75}
{"ts":1653243780000,"o":29876.5,"h":29908,"l":29876.5,"c":29908,"v":22.499}
{"ts":1653243840000,"o":29908,"h":29912,"l":29907.5,"c":29912,"v":21.129}
{"ts":1653243900000,"o":29912,"h":29912,"l":29885,"c":29885,"v":30.42}
{"ts":1653243960000,"o":29885,"h":29897,"l":29885,"c":29897,"v":5.69}
{"ts":1653244020000,"o":29897,"h":29897,"l":29896.5,"c":29896.5,"v":4.327}
{"ts":1653244080000,"o":29896.5,"h":29897,"l":29896.5,"c":29897,"v":2.23}
{"ts":1653244140000,"o":29897,"h":29966,"l":29897,"c":29953,"v":128.584}
{"ts":1653244200000,"o":29953,"h":29953,"l":29929.5,"c":29937.5,"v":33.79}
{"ts":1653244260000,"o":29937.5,"h":29937.5,"l":29930,"c":29930.5,"v":13.838}
{"ts":1653244320000,"o":29930.5,"h":29992,"l":29930.5,"c":29988.5,"v":124.864}
{"ts":1653244380000,"o":29988.5,"h":30018,"l":29978,"c":30018,"v":74.639}
{"ts":1653244440000,"o":30018,"h":30018,"l":30001.5,"c":30011,"v":59.231}
{"ts":1653244500000,"o":30011,"h":30011.5,"l":29979,"c":29982.5,"v":60.509}
{"ts":1653244560000,"o":29982.5,"h":30019.5,"l":29982,"c":30013,"v":40.054}
{"ts":1653244620000,"o":30013,"h":30013,"l":29993.5,"c":30005.5,"v":26.737}
{"ts":1653244680000,"o":30005.5,"h":30006,"l":30002.5,"c":30005.5,"v":31.679}
{"ts":1653244740000,"o":30005.5,"h":30006,"l":29999,"c":29999.5,"v":25.796}
{"ts":1653244800000,"o":29999.5,"h":29999.5,"l":29987.5,"c":29987.5,"v":8.584}
{"ts":1653244860000,"o":29987.5,"h":29988,"l":29971,"c":29971,"v":23.111}
{"ts":1653244920000,"o":29971,"h":29998,"l":29971,"c":29998,"v":13.99}
{"ts":1653244980000,"o":29998,"h":29998,"l":29993,"c":29993,"v":6.685}
{"ts":1653245040000,"o":29993,"h":29995,"l":29993,"c":29995,"v":4.787}
{"ts":1653245100000,"o":29995,"h":29995,"l":29994.5,"c":29995,"v":5.641}
{"ts":1653245160000,"o":29995,"h":30018.5,"l":29988.5,"c":30006,"v":29.394}
{"ts":1653245220000,"o":30006,"h":30019.5,"l":30006,"c":30014.5,"v":8.542}
{"ts":1653245280000,"o":30014.5,"h":30020.5,"l":29993.5,"c":29993.5,"v":69.654}
{"ts":1653245340000,"o":29993.5,"h":29993.5,"l":29961.5,"c":29990.5,"v":75.422}
{"ts":1653245400000,"o":29990.5,"h":29991,"l":29990.5,"c":29990.5,"v":51.493}
{"ts":1653245460000,"o":29990.5,"h":30044,"l":29990.5,"c":30028,"v":70.908}
{"ts":1653245520000,"o":30028,"h":30035,"l":30028,"c":30028,"v":13.91}
{"ts":1653245580000,"o":30028,"h":30028.5,"l":30011.5,"c":30011.5,"v":13.863}
{"ts":1653245640000,"o":30011.5,"h":30018,"l":30011.5,"c":30016.5,"v":13.183}
{"ts":1653245700000,"o":30016.5,"h":30017,"l":30015,"c":30015,"v":20.598}
{"ts":1653245760000,"o":30015,"h":30017,"l":30011,"c":30017,"v":6.222}
{"ts":1653245820000,"o":30017,"h":30038.5,"l":30016.5,"c":30038,"v":68.672}
{"ts":1653245880000,"o":30038,"h":30038.5,"l":30017.5,"c":30018.5,"v":39.542}
{"ts":1653245940000,"o":30018.5,"h":30020,"l":30018.5,"c":30020,"v":4.04}
{"ts":1653246000000,"o":30020,"h":30020,"l":30019.5,"c":30020,"v":4.868}
{"ts":1653246060000,"o":30020,"h":30048,"l":30019.5,"c":30048,"v":23.839}
{"ts":1653246120000,"o":30048,"h":30067,"l":30047.5,"c":30056,"v":47.538}
{"ts":1653246180000,"o":30056,"h":30056,"l":30045,"c":30045.5,"v":15.935}
{"ts":1653246240000,"o":30045.5,"h":30076.5,"l":30045,"c":30076.5,"v":31.144}
{"ts":1653246300000,"o":30076.5,"h":30080,"l":30042.5,"c":30043,"v":70.511}
{"ts":1653246360000,"o":30043,"h":30043,"l":30031,"c":30031,"v":61.557}
{"ts":1653246420000,"o":30031,"h":30031,"l":30013,"c":30013,"v":15.886}
{"ts":1653246480000,"o":30013,"h":30013.5,"l":30011.5,"c":30012,"v":11.93}
{"ts":1653246540000,"o":30012,"h":30012,"l":29973,"c":29992,"v":60.315}
{"ts":1653246600000,"o":29992,"h":29992.5,"l":29981,"c":29981,"v":21.593}
{"ts":1653246660000,"o":29981,"h":29981.5,"l":29981,"c":29981,"v":9.88}
{"ts":1653246720000,"o":29981,"h":30001.5,"l":29981,"c":30001,"v":30.462}
{"ts":1653246780000,"o":30001,"h":30001.5,"l":29985.5,"c":29999.5,"v":9.349}
{"ts":1653246840000,"o":29999.5,"h":30000,"l":29999,"c":29999,"v":12.366}
{"ts":1653246900000,"o":29999,"h":29999.5,"l":29999,"c":29999.5,"v":8.98}
{"ts":1653246960000,"o":29999.5,"h":30000,"l":29991.5,"c":29992,"v":18.947}
{"ts":1653247020000,"o":29992,"h":29998.5,"l":29991.5,"c":29998,"v":5.808}
{"ts":1653247080000,"o":29998,"h":30002.5,"l":29998,"c":30002.5,"v":11.834}
{"ts":1653247140000,"o":30002.5,"h":30002.5,"l":29988.5,"c":29989,"v":6.901}
{"ts":1653247200000,"o":29989,"h":29998.5,"l":29988.5,"c":29989.5,"v":9.709}
{"ts":1653247260000,"o":29989.5,"h":29989.5,"l":29989,"c":29989.5,"v":20.159}
{"ts":1653247320000,"o":29989.5,"h":30002.5,"l":29989,"c":30002.5,"v":6.146}
{"ts":1653247380000,"o":30002.5,"h":30016,"l":30002,"c":30012.5,"v":15.968}
{"ts":1653247440000,"o":30012.5,"h":30012.5,"l":30012,"c":30012,"v":8.957}
{"ts":1653247500000,"o":30012,"h":30012.5,"l":30012,"c":30012.5,"v":6.012}
{"ts":1653247560000,"o":30012.5,"h":30012.5,"l":29954,"c":29954,"v":84.233}
{"ts":1653247620000,"o":29954,"h":29954.5,"l":29936,"c":29936.5,"v":74.604}
{"ts":1653247680000,"o":29936.5,"h":29960,"l":29936.5,"c":29959.5,"v":78.603}
{"ts":1653247740000,"o":29959.5,"h":29960,"l":29958,"c":29958,"v":20.254}
{"ts":1653247800000,"o":29958,"h":29960,"l":29953,"c":29953.5,"v":14.973}
{"ts":1653247860000,"o":29953.5,"h":29960,"l":29953,"c":29957.5,"v":11.956}
{"ts":1653247920000,"o":29957.5,"h":29957.5,"l":29952.5,"c":29955,"v":8.542}
{"ts":1653247980000,"o":29955,"h":29976.5,"l":29955,"c":29976,"v":25.925}
{"ts":1653248040000,"o":29976,"h":29976.5,"l":29960,"c":29960,"v":10.885}
{"ts":1653248100000,"o":29960,"h":29960.5,"l":29950,"c":29956,"v":12.218}
{"ts":1653248160000,"o":29956,"h":29962,"l":29955.5,"c":29962,"v":3.081}
{"ts":1653248220000,"o":29962,"h":29978,"l":29962,"c":29978,"v":30.346}
{"ts":1653248280000,"o":29978,"h":30001.5,"l":29977.5,"c":30001,"v":77.482}
{"ts":1653248340000,"o":30001,"h":30001,"l":29995.5,"c":29995.5,"v":24.07}
{"ts":1653248400000,"o":29995.5,"h":29996.5,"l":29959.5,"c":29980.5,"v":65.663}
{"ts":1653248460000,"o":29980.5,"h":29983,"l":29980.5,"c":29982.5,"v":9.339}
{"ts":1653248520000,"o":29982.5,"h":29983,"l":29982.5,"c":29983,"v":0.958}
{"ts":1653248580000,"o":29983,"h":29983,"l":29978,"c":29980.5,"v":18.977}
{"ts":1653248640000,"o":29980.5,"h":29998.5,"l":29980.5,"c":29998,"v":13.767}
{"ts":1653248700000,"o":29998,"h":29998.5,"l":29986.5,"c":29986.5,"v":8.368}
{"ts":1653248760000,"o":29986.5,"h":29987,"l":29974.5,"c":29975,"v":7.163}
{"ts":1653248820000,"o":29975,"h":30016.5,"l":29974.5,"c":30016.5,"v":12.093}
{"ts":1653248880000,"o":30016.5,"h":30016.5,"l":30007,"c":30007.5,"v":12.631}
{"ts":1653248940000,"o":30007.5,"h":30007.5,"l":29999.5,"c":30000,"v":10.374}
{"ts":1653249000000,"o":30000,"h":30000,"l":29970,"c":29970.5,"v":4.202}
{"ts":1653249060000,"o":29970.5,"h":29970.5,"l":29917.5,"c":29920,"v":86.147}
{"ts":1653249120000,"o":29920,"h":29924.5,"l":29888,"c":29896.5,"v":89.09}
{"ts":1653249180000,"o":29896.5,"h":29915,"l":29896,"c":29902.5,"v":21.924}
{"ts":1653249240000,"o":29902.5,"h":29902.5,"l":29902,"c":29902.5,"v":5.208}
{"ts":1653249300000,"o":29902.5,"h":29915.5,"l":29899,"c":29915.5,"v":63.137}
{"ts":1653249360000,"o":29915.5,"h":29917.5,"l":29915.5,"c":29917,"v":17.019}
{"ts":1653249420000,"o":29917,"h":29924.5,"l":29917,"c":29924.5,"v":27.589}
{"ts":1653249480000,"o":29924.5,"h":29924.5,"l":29924,"c":29924.5,"v":7.954}
{"ts":1653249540000,"o":29924.5,"h":29924.5,"l":29924,"c":29924,"v":8.658}
{"ts":1653249600000,"o":29924,"h":29959,"l":29924,"c":29948.5,"v":64.682}
{"ts":1653249660000,"o":29948.5,"h":29948.5,"l":29935,"c":29935.5,"v":13.174}
{"ts":1653249720000,"o":29935.5,"h":29935.5,"l":29924.5,"c":29925,"v":5.759}
{"ts":1653249780000,"o":29925,"h":29925,"l":29910.5,"c":29914,"v":69.981}
{"ts":1653249840000,"o":29914,"h":29914.5,"l":29914,"c":29914.5,"v":12.657}
{"ts":1653249900000,"o":29914.5,"h":29914.5,"l":29902.5,"c":29902.5,"v":22.318}
{"ts":1653249960000,"o":29902.5,"h":29903,"l":29892,"c":29892,"v":35.051}
{"ts":1653250020000,"o":29892,"h":29913,"l":29892,"c":29913,"v":15.853}
{"ts":1653250080000,"o":29913,"h":29918.5,"l":29912.5,"c":29912.5,"v":16.539}
{"ts":1653250140000,"o":29912.5,"h":29913,"l":29912.5,"c":29913,"v":8.38}
{"ts":1653250200000,"o":29913,"h":29913,"l":29908.5,"c":29909,"v":62.211}
{"ts":1653250260000,"o":29909,"h":29948.5,"l":29908.5,"c":29948,"v":59.837}
{"ts":1653250320000,"o":29948,"h":29959,"l":29939.5,"c":29939.5,"v":41.173}
{"ts":1653250380000,"o":29939.5,"h":29940,"l":29939.5,"c":29939.5,"v":2.865}
{"ts":1653250440000,"o":29939.5,"h":29946.5,"l":29939.5,"c":29946.5,"v":5.625}
{"ts":1653250500000,"o":29946.5,"h":29970,"l":29946.5,"c":29969.5,"v":21.511}
{"ts":1653250560000,"o":29969.5,"h":29974.5,"l":29969.5,"c":29974,"v":9.643}
{"ts":1653250620000,"o":29974,"h":29983,"l":29974,"c":29980,"v":6.649}
{"ts":1653250680000,"o":29980,"h":29980,"l":29979.5,"c":29980,"v":4.083}
{"ts":1653250740000,"o":29980,"h":29984,"l":29979.5,"c":29983.5,"v":7.391}
{"ts":1653250800000,"o":29983.5,"h":29984,"l":29980.5,"c":29981,"v":3.153}
{"ts":1653250860000,"o":29981,"h":29981,"l":29962.5,"c":29967.5,"v":33.209}
{"ts":1653250920000,"o":29967.5,"h":29968,"l":29967.5,"c":29968,"v":2.704}
{"ts":1653250980000,"o":29968,"h":29986,"l":29967.5,"c":29985.5,"v":29.127}
{"ts":1653251040000,"o":29985.5,"h":30025,"l":29985.5,"c":30014.5,"v":125.386}
{"ts":1653251100000,"o":30014.5,"h":30015,"l":30010,"c":30010,"v":24.575}
{"ts":1653251160000,"o":30010,"h":30013,"l":30010,"c":30013,"v":38.217}
{"ts":1653251220000,"o":30013,"h":30013,"l":30012.5,"c":30012.5,"v":21.902}
{"ts":1653251280000,"o":30012.5,"h":30013,"l":30012.5,"c":30013,"v":2.271}
{"ts":1653251340000,"o":30013,"h":30045,"l":30012.5,"c":30043,"v":57.115}
{"ts":1653251400000,"o":30043,"h":30101.5,"l":30043,"c":30044,"v":165.601}
{"ts":1653251460000,"o":30044,"h":30050,"l":30032.5,"c":30033,"v":29.585}
{"ts":1653251520000,"o":30033,"h":30033,"l":30012.5,"c":30012.5,"v":41.64}
{"ts":1653251580000,"o":30012.5,"h":30020.5,"l":30012.5,"c":30020,"v":9.926}
{"ts":1653251640000,"o":30020,"h":30050,"l":30019,"c":30039,"v":34.718}
{"ts":1653251700000,"o":30039,"h":30041.5,"l":30018,"c":30018,"v":17.933}
{"ts":1653251760000,"o":30018,"h":30037,"l":30000.5,"c":30000.5,"v":53.469}
{"ts":1653251820000,"o":30000.5,"h":30010,"l":30000.5,"c":30009.5,"v":17.304}
{"ts":1653251880000,"o":30009.5,"h":30010,"l":30009.5,"c":30010,"v":3.316}
{"ts":1653251940000,"o":30010,"h":30010,"l":30007,"c":30007,"v":15.425}
{"ts":1653252000000,"o":30007,"h":30014.5,"l":30007,"c":30014,"v":10.016}
{"ts":1653252060000,"o":30014,"h":30014.5,"l":30012.5,"c":30012.5,"v":14.873}
{"ts":1653252120000,"o":30012.5,"h":30013,"l":30012.5,"c":30012.5,"v":8.107}
{"ts":1653252180000,"o":30012.5,"h":30013,"l":30010,"c":30010,"v":15.419}
{"ts":1653252240000,"o":30010,"h":30010.5,"l":30004.5,"c":30010,"v":7.523}
{"ts":1653252300000,"o":30010,"h":30017.5,"l":30010,"c":30016,"v":15.278}
{"ts":1653252360000,"o":30016,"h":30016,"l":30015.5,"c":30016,"v":23.031}
{"ts":1653252420000,"o":30016,"h":30016,"l":30015.5,"c":30015.5,"v":1.743}
{"ts":1653252480000,"o":30015.5,"h":30016,"l":30015.5,"c":30015.5,"v":4.128}
{"ts":1653252540000,"o":30015.5,"h":30016,"l":29975,"c":29975,"v":45.212}
{"ts":1653252600000,"o":29975,"h":29981,"l":29975,"c":29981,"v":14.027}
{"ts":1653252660000,"o":29981,"h":29981,"l":29980.5,"c":29981,"v":11.663}
{"ts":1653252720000,"o":29981,"h":29981,"l":29980.5,"c":29980.5,"v":31.672}
{"ts":1653252780000,"o":29980.5,"h":29981,"l":29980.5,"c":29980.5,"v":3.723}
{"ts":1653252840000,"o":29980.5,"h":29981,"l":29970,"c":29970,"v":4.645}
{"ts":1653252900000,"o":29970,"h":29970.5,"l":29932,"c":29932,"v":104.841}
{"ts":1653252960000,"o":29932,"h":29944.5,"l":29932,"c":29932,"v":47.711}
{"ts":1653253020000,"o":29932,"h":29932.5,"l":29932,"c":29932.5,"v":8.057}
{"ts":1653253080000,"o":29932.5,"h":29932.5,"l":29912.5,"c":29916.5,"v":68.368}
{"ts":1653253140000,"o":29916.5,"h":29926,"l":29916.5,"c":29926,"v":17.433}
{"ts":1653253200000,"o":29926,"h":29926,"l":29900,"c":29900.5,"v":74.707}
{"ts":1653253260000,"o":29900.5,"h":29900.5,"l":29900,"c":29900.5,"v":37.667}
{"ts":1653253320000,"o":29900.5,"h":29907.5,"l":29900,"c":29907.5,"v":18.765}
{"ts":1653253380000,"o":29907.5,"h":29922.5,"l":29907,"c":29922.5,"v":21.491}
{"ts":1653253440000,"o":29922.5,"h":29922.5,"l":29922,"c":29922.5,"v":9.633}
{"ts":1653253500000,"o":29922.5,"h":29922.5,"l":29908,"c":29908,"v":5.887}
{"ts":1653253560000,"o":29908,"h":29912.5,"l":29903,"c":29912,"v":21.029}
{"ts":1653253620000,"o":29912,"h":29937,"l":29912,"c":29937,"v":45.614}
{"ts":1653253680000,"o":29937,"h":29937,"l":29927.5,"c":29928,"v":16.629}
{"ts":1653253740000,"o":29928,"h":29951.5,"l":29927.5,"c":29951.5,"v":50.966}
{"ts":1653253800000,"o":29951.5,"h":29952,"l":29946,"c":29946.5,"v":40.849}
{"ts":1653253860000,"o":29946.5,"h":29958,"l":29946.5,"c":29958,"v":43.237}
{"ts":1653253920000,"o":29958,"h":29958,"l":29957.5,"c":29958,"v":17.789}
{"ts":1653253980000,"o":29958,"h":29961,"l":29952.5,"c":29953.5,"v":21.086}
{"ts":1653254040000,"o":29953.5,"h":29960.5,"l":29952,"c":29960.5,"v":6.109}
{"ts":1653254100000,"o":29960.5,"h":29970,"l":29952,"c":29952,"v":17.527}
{"ts":1653254160000,"o":29952,"h":29956,"l":29947.5,"c":29955.5,"v":3.352}
{"ts":1653254220000,"o":29955.5,"h":29970.5,"l":29955.5,"c":29970.5,"v":5.335}
{"ts":1653254280000,"o":29970.5,"h":29975,"l":29970,"c":29975,"v":11.156}
{"ts":1653254340000,"o":29975,"h":29984.5,"l":29975,"c":29982.5,"v":23.609}
{"ts":1653254400000,"o":29982.5,"h":29982.5,"l":29976.5,"c":29977,"v":17.788}
{"ts":1653254460000,"o":29977,"h":29989,"l":29976.5,"c":29989,"v":5.647}
{"ts":1653254520000,"o":29989,"h":29989,"l":29985.5,"c":29986,"v":4.114}
{"ts":1653254580000,"o":29986,"h":30009.5,"l":29985.5,"c":30004,"v":53.099}
{"ts":1653254640000,"o":30004,"h":30030,"l":30004,"c":30016.5,"v":55.77}
{"ts":1653254700000,"o":30016.5,"h":30016.5,"l":29988,"c":29991.5,"v":26.557}
{"ts":1653254760000,"o":29991.5,"h":29992,"l":29983,"c":29983.5,"v":10.258}
{"ts":1653254820000,"o":29983.5,"h":29983.5,"l":29980.5,"c":29983.5,"v":11.193}
{"ts":1653254880000,"o":29983.5,"h":29986.5,"l":29975,"c":29984.5,"v":13.059}
{"ts":1653254940000,"o":29984.5,"h":29985,"l":29982,"c":29982.5,"v":3.387}
{"ts":1653255000000,"o":29982.5,"h":29993,"l":29982,"c":29993,"v":16.904}
{"ts":1653255060000,"o":29993,"h":30005,"l":29989,"c":30002.5,"v":18.47}
{"ts":1653255120000,"o":30002.5,"h":30002.5,"l":29991,"c":29996,"v":17.995}
{"ts":1653255180000,"o":29996,"h":29996,"l":29995.5,"c":29995.5,"v":5.308}
{"ts":1653255240000,"o":29995.5,"h":30049.5,"l":29995.5,"c":30020,"v":56.59}
{"ts":1653255300000,"o":30020,"h":30020,"l":30015.5,"c":30016,"v":19.651}
{"ts":1653255360000,"o":30016,"h":30070,"l":30014.5,"c":30027,"v":67.973}
{"ts":1653255420000,"o":30027,"h":30027,"l":30026.5,"c":30026.5,"v":5.123}
{"ts":1653255480000,"o":30026.5,"h":30027,"l":30014.5,"c":30015,"v":23.291}
{"ts":1653255540000,"o":30015,"h":30015,"l":29990,"c":29990.5,"v":34.45}
{"ts":1653255600000,"o":29990.5,"h":29990.5,"l":29956,"c":29956,"v":55.308}
{"ts":1653255660000,"o":29956,"h":29997,"l":29952,"c":29997,"v":43.382}
{"ts":1653255720000,"o":29997,"h":30049.5,"l":29997,"c":30049.5,"v":30.749}
{"ts":1653255780000,"o":30049.5,"h":30050,"l":30013,"c":30019,"v":38.694}
{"ts":1653255840000,"o":30019,"h":30068.5,"l":30019,"c":30068,"v":52.361}
{"ts":1653255900000,"o":30068,"h":30068.5,"l":30048,"c":30048.5,"v":27.949}
{"ts":1653255960000,"o":30048.5,"h":30048.5,"l":30048,"c":30048,"v":11.317}
{"ts":1653256020000,"o":30048,"h":30048.5,"l":30018.5,"c":30034,"v":27.842}
{"ts":1653256080000,"o":30034,"h":30034.5,"l":30009,"c":30009,"v":37.729}
{"ts":1653256140000,"o":30009,"h":30037.5,"l":29996.5,"c":30037,"v":27.378}
{"ts":1653256200000,"o":30037,"h":30037.5,"l":30015,"c":30015,"v":8.877}
{"ts":1653256260000,"o":30015,"h":30015.5,"l":30009.5,"c":30010,"v":4.297}
{"ts":1653256320000,"o":30010,"h":30012,"l":30003,"c":30011.5,"v":25.653}
{"ts":1653256380000,"o":30011.5,"h":30012,"l":30011.5,"c":30012,"v":4.664}
{"ts":1653256440000,"o":30012,"h":30034.5,"l":30011.5,"c":30034.5,"v":14.411}
{"ts":1653256500000,"o":30034.5,"h":30037.5,"l":30015,"c":30015,"v":28.706}
{"ts":1653256560000,"o":30015,"h":30017.5,"l":30005,"c":30017.5,"v":11.553}
{"ts":1653256620000,"o":30017.5,"h":30018,"l":30011.5,"c":30017.5,"v":30.185}
{"ts":1653256680000,"o":30017.5,"h":30017.5,"l":30010,"c":30010,"v":5.865}
{"ts":1653256740000,"o":30010,"h":30010,"l":30007,"c":30007,"v":4.692}
{"ts":1653256800000,"o":30007,"h":30150,"l":30007,"c":30099,"v":360.528}
{"ts":1653256860000,"o":30099,"h":30115.5,"l":30085,"c":30107,"v":88.305}
{"ts":1653256920000,"o":30107,"h":30152.5,"l":30107,"c":30152.5,"v":96.206}
{"ts":1653256980000,"o":30152.5,"h":30223,"l":30152,"c":30189.5,"v":599.013}
{"ts":1653257040000,"o":30189.5,"h":30208.5,"l":30154,"c":30179,"v":122.488}
{"ts":1653257100000,"o":30179,"h":30198.5,"l":30162,"c":30162,"v":115.473}
{"ts":1653257160000,"o":30162,"h":30173,"l":30121.5,"c":30140.5,"v":118.379}
{"ts":1653257220000,"o":30140.5,"h":30141,"l":30125,"c":30125.5,"v":39.843}
{"ts":1653257280000,"o":30125.5,"h":30125.5,"l":30081.5,"c":30082,"v":106.987}
{"ts":1653257340000,"o":30082,"h":30125,"l":30081.5,"c":30124.5,"v":63.433}
{"ts":1653257400000,"o":30124.5,"h":30157.5,"l":30124.5,"c":30150.5,"v":93.122}
{"ts":1653257460000,"o":30150.5,"h":30152.5,"l":30135.5,"c":30142.5,"v":112.028}
{"ts":1653257520000,"o":30142.5,"h":30142.5,"l":30114,"c":30114,"v":28.177}
{"ts":1653257580000,"o":30114,"h":30153.5,"l":30110,"c":30153.5,"v":41.872}
{"ts":1653257640000,"o":30153.5,"h":30191.5,"l":30153,"c":30174.5,"v":106.128}
{"ts":1653257700000,"o":30174.5,"h":30213.5,"l":30171,"c":30171,"v":114.719}
{"ts":1653257760000,"o":30171,"h":30171.5,"l":30160.5,"c":30160.5,"v":62.809}
{"ts":1653257820000,"o":30160.5,"h":30161,"l":30124,"c":30134.5,"v":135.061}
{"ts":1653257880000,"o":30134.5,"h":30186,"l":30134.5,"c":30178.5,"v":57.615}
{"ts":1653257940000,"o":30178.5,"h":30207.5,"l":30178,"c":30205,"v":65}
{"ts":1653258000000,"o":30205,"h":30239,"l":30205,"c":30219,"v":211.326}
{"ts":1653258060000,"o":30219,"h":30298,"l":30219,"c":30284,"v":307.026}
{"ts":1653258120000,"o":30284,"h":30499,"l":30283.5,"c":30410,"v":1839.973}
{"ts":1653258180000,"o":30410,"h":30432,"l":30355.5,"c":30366.5,"v":247.625}
{"ts":1653258240000,"o":30366.5,"h":30377,"l":30342,"c":30370,"v":95.957}
{"ts":1653258300000,"o":30370,"h":30370,"l":30317,"c":30336.5,"v":148.073}
{"ts":1653258360000,"o":30336.5,"h":30336.5,"l":30275.5,"c":30287,"v":89.894}
{"ts":1653258420000,"o":30287,"h":30287.5,"l":30232,"c":30232.5,"v":192.122}
{"ts":1653258480000,"o":30232.5,"h":30275,"l":30227.5,"c":30260,"v":92.322}
{"ts":1653258540000,"o":30260,"h":30265,"l":30246,"c":30253,"v":82.382}
{"ts":1653258600000,"o":30253,"h":30313.5,"l":30253,"c":30284,"v":105.259}
{"ts":1653258660000,"o":30284,"h":30335.5,"l":30274.5,"c":30335.5,"v":155.178}
{"ts":1653258720000,"o":30335.5,"h":30336,"l":30299.5,"c":30311.5,"v":56.39}
{"ts":1653258780000,"o":30311.5,"h":30349,"l":30297,"c":30340.5,"v":106.901}
{"ts":1653258840000,"o":30340.5,"h":30343,"l":30289.5,"c":30299,"v":220.11}
{"ts":1653258900000,"o":30299,"h":30333.5,"l":30299,"c":30333,"v":69.545}
{"ts":1653258960000,"o":30333,"h":30350,"l":30333,"c":30350,"v":37.369}
{"ts":1653259020000,"o":30350,"h":30350,"l":30296.5,"c":30296.5,"v":73.902}
{"ts":1653259080000,"o":30296.5,"h":30324.5,"l":30249,"c":30324.5,"v":127.343}
{"ts":1653259140000,"o":30324.5,"h":30350,"l":30300.5,"c":30308.5,"v":105.36}
{"ts":1653259200000,"o":30308.5,"h":30330,"l":30308.5,"c":30325,"v":35.936}
{"ts":1653259260000,"o":30325,"h":30325.5,"l":30285,"c":30285,"v":72.867}
{"ts":1653259320000,"o":30285,"h":30321,"l":30285,"c":30300,"v":81.277}
{"ts":1653259380000,"o":30300,"h":30327,"l":30299.5,"c":30327,"v":60.614}
{"ts":1653259440000,"o":30327,"h":30327,"l":30286,"c":30289.5,"v":47.315}
{"ts":1653259500000,"o":30289.5,"h":30299,"l":30289.5,"c":30295,"v":34.046}
{"ts":1653259560000,"o":30295,"h":30295.5,"l":30254.5,"c":30276.5,"v":59.54}
{"ts":1653259620000,"o":30276.5,"h":30299,"l":30272.5,"c":30292,"v":62.993}
{"ts":1653259680000,"o":30292,"h":30320,"l":30292,"c":30317,"v":27.172}
{"ts":1653259740000,"o":30317,"h":30325,"l":30314,"c":30318.5,"v":23.187}
{"ts":1653259800000,"o":30318.5,"h":30335,"l":30318.5,"c":30324.5,"v":40.417}
{"ts":1653259860000,"o":30324.5,"h":30335,"l":30322.5,"c":30335,"v":15.591}
{"ts":1653259920000,"o":30335,"h":30335,"l":30319.5,"c":30319.5,"v":12.713}
{"ts":1653259980000,"o":30319.5,"h":30319.5,"l":30290.5,"c":30304.5,"v":22.971}
{"ts":1653260040000,"o":30304.5,"h":30334,"l":30290,"c":30290.5,"v":101.142}
{"ts":1653260100000,"o":30290.5,"h":30290.5,"l":30278,"c":30278.5,"v":30.628}
{"ts":1653260160000,"o":30278.5,"h":30278.5,"l":30271,"c":30271.5,"v":31.576}
{"ts":1653260220000,"o":30271.5,"h":30271.5,"l":30228.5,"c":30228.5,"v":100.893}
{"ts":1653260280000,"o":30228.5,"h":30258.5,"l":30228.5,"c":30254,"v":46.865}
{"ts":1653260340000,"o":30254,"h":30274,"l":30254,"c":30255,"v":36.172}
{"ts":1653260400000,"o":30255,"h":30300,"l":30255,"c":30284.5,"v":60.028}
{"ts":1653260460000,"o":30284.5,"h":30331.5,"l":30284.5,"c":30331.5,"v":71.153}
{"ts":1653260520000,"o":30331.5,"h":30352.5,"l":30322.5,"c":30352.5,"v":77.366}
{"ts":1653260580000,"o":30352.5,"h":30352.5,"l":30327,"c":30344.5,"v":59.667}
{"ts":1653260640000,"o":30344.5,"h":30413,"l":30344,"c":30389.5,"v":276.601}
{"ts":1653260700000,"o":30389.5,"h":30389.5,"l":30359,"c":30360,"v":139.405}
{"ts":1653260760000,"o":30360,"h":30387,"l":30360,"c":30387,"v":34.845}
{"ts":1653260820000,"o":30387,"h":30424,"l":30386.5,"c":30407,"v":126.283}
{"ts":1653260880000,"o":30407,"h":30407.5,"l":30373.5,"c":30374,"v":59.197}
{"ts":1653260940000,"o":30374,"h":30420,"l":30373.5,"c":30402.5,"v":63.751}
{"ts":1653261000000,"o":30402.5,"h":30412.5,"l":30399,"c":30412.5,"v":72.678}
{"ts":1653261060000,"o":30412.5,"h":30412.5,"l":30367,"c":30367.5,"v":56.868}
{"ts":1653261120000,"o":30367.5,"h":30399.5,"l":30367,"c":30383,"v":39.265}
{"ts":1653261180000,"o":30383,"h":30392.5,"l":30369,"c":30392,"v":40.778}
{"ts":1653261240000,"o":30392,"h":30392.5,"l":30383,"c":30383,"v":13.765}
{"ts":1653261300000,"o":30383,"h":30392.5,"l":30380,"c":30390,"v":30.095}
{"ts":1653261360000,"o":30390,"h":30390.5,"l":30342,"c":30353.5,"v":108.263}
{"ts":1653261420000,"o":30353.5,"h":30366.5,"l":30334.5,"c":30344.5,"v":31.131}
{"ts":1653261480000,"o":30344.5,"h":30370.5,"l":30344,"c":30355.5,"v":29.975}
{"ts":1653261540000,"o":30355.5,"h":30400,"l":30355,"c":30385,"v":45.995}
{"ts":1653261600000,"o":30385,"h":30388.5,"l":30379.5,"c":30388,"v":28.853}
{"ts":1653261660000,"o":30388,"h":30388.5,"l":30364.5,"c":30364.5,"v":29.8}
{"ts":1653261720000,"o":30364.5,"h":30368,"l":30347.5,"c":30367.5,"v":30.592}
{"ts":1653261780000,"o":30367.5,"h":30386.5,"l":30361.5,"c":30386.5,"v":48.67}
{"ts":1653261840000,"o":30386.5,"h":30386.5,"l":30375,"c":30375.5,"v":28.106}
{"ts":1653261900000,"o":30375.5,"h":30390,"l":30372.5,"c":30390,"v":38.088}
{"ts":1653261960000,"o":30390,"h":30478,"l":30389.5,"c":30466,"v":246.557}
{"ts":1653262020000,"o":30466,"h":30466,"l":30420,"c":30420.5,"v":77.222}
{"ts":1653262080000,"o":30420.5,"h":30420.5,"l":30381,"c":30386,"v":241.481}
{"ts":1653262140000,"o":30386,"h":30386,"l":30362,"c":30369.5,"v":42.858}
{"ts":1653262200000,"o":30369.5,"h":30395.5,"l":30369.5,"c":30382,"v":64.295}
{"ts":1653262260000,"o":30382,"h":30382,"l":30349,"c":30352.5,"v":64.913}
{"ts":1653262320000,"o":30352.5,"h":30367.5,"l":30327,"c":30340,"v":86.397}
{"ts":1653262380000,"o":30340,"h":30343,"l":30331.5,"c":30331.5,"v":84.89}
{"ts":1653262440000,"o":30331.5,"h":30332,"l":30322.5,"c":30325,"v":76.818}
{"ts":1653262500000,"o":30325,"h":30346,"l":30325,"c":30331,"v":49.354}
{"ts":1653262560000,"o":30331,"h":30331.5,"l":30321.5,"c":30322,"v":26.046}
{"ts":1653262620000,"o":30322,"h":30353,"l":30321.5,"c":30343.5,"v":23.295}
{"ts":1653262680000,"o":30343.5,"h":30353,"l":30343.5,"c":30352.5,"v":36.212}
{"ts":1653262740000,"o":30352.5,"h":30353,"l":30333.5,"c":30347,"v":43.919}
{"ts":1653262800000,"o":30347,"h":30347.5,"l":30347,"c":30347.5,"v":5.924}
{"ts":1653262860000,"o":30347.5,"h":30347.5,"l":30325.5,"c":30330.5,"v":36.185}
{"ts":1653262920000,"o":30330.5,"h":30362.5,"l":30330.5,"c":30362.5,"v":41.762}
{"ts":1653262980000,"o":30362.5,"h":30362.5,"l":30340.5,"c":30340.5,"v":25.148}
{"ts":1653263040000,"o":30340.5,"h":30341,"l":30333,"c":30333,"v":44.372}
{"ts":1653263100000,"o":30333,"h":30351.5,"l":30333,"c":30351,"v":14.611}
{"ts":1653263160000,"o":30351,"h":30351.5,"l":30333,"c":30334.5,"v":32.821}
{"ts":1653263220000,"o":30334.5,"h":30355,"l":30334.5,"c":30348,"v":46.873}
{"ts":1653263280000,"o":30348,"h":30348,"l":30342,"c":30342,"v":23.826}
{"ts":1653263340000,"o":30342,"h":30342,"l":30337.5,"c":30340.5,"v":9.412}
{"ts":1653263400000,"o":30340.5,"h":30340.5,"l":30336,"c":30336.5,"v":11.03}
{"ts":1653263460000,"o":30336.5,"h":30353.5,"l":30331,"c":30342,"v":46.607}
{"ts":1653263520000,"o":30342,"h":30348,"l":30341.5,"c":30347.5,"v":31.174}
{"ts":1653263580000,"o":30347.5,"h":30348,"l":30342.5,"c":30342.5,"v":9.583}
{"ts":1653263640000,"o":30342.5,"h":30343,"l":30342.5,"c":30343,"v":8.888}
{"ts":1653263700000,"o":30343,"h":30359.5,"l":30340,"c":30354,"v":66.237}
{"ts":1653263760000,"o":30354,"h":30354,"l":30319.5,"c":30333,"v":37.312}
{"ts":1653263820000,"o":30333,"h":30333,"l":30316,"c":30316,"v":19.16}
{"ts":1653263880000,"o":30316,"h":30316.5,"l":30266,"c":30268.5,"v":253.291}
{"ts":1653263940000,"o":30268.5,"h":30274.5,"l":30250,"c":30269.5,"v":135.467}
{"ts":1653264000000,"o":30269.5,"h":30270,"l":30223,"c":30227,"v":223.066}
{"ts":1653264060000,"o":30227,"h":30243.5,"l":30204,"c":30204,"v":136.851}
{"ts":1653264120000,"o":30204,"h":30246.5,"l":30168,"c":30246,"v":230.389}
{"ts":1653264180000,"o":30246,"h":30270,"l":30243.5,"c":30243.5,"v":92.042}
{"ts":1653264240000,"o":30243.5,"h":30267,"l":30233.5,"c":30267,"v":66.351}
{"ts":1653264300000,"o":30267,"h":30288.5,"l":30252,"c":30253.5,"v":160.328}
{"ts":1653264360000,"o":30253.5,"h":30286.5,"l":30253.5,"c":30286.5,"v":32.596}
{"ts":1653264420000,"o":30286.5,"h":30307.5,"l":30286,"c":30307,"v":40.694}
{"ts":1653264480000,"o":30307,"h":30398,"l":30307,"c":30387.5,"v":216.685}
{"ts":1653264540000,"o":30387.5,"h":30396,"l":30362,"c":30372.5,"v":113.956}
{"ts":1653264600000,"o":30372.5,"h":30373,"l":30311.5,"c":30312,"v":71.768}
{"ts":1653264660000,"o":30312,"h":30332.5,"l":30300.5,"c":30311,"v":63.566}
{"ts":1653264720000,"o":30311,"h":30368.5,"l":30311,"c":30368.5,"v":111.168}
{"ts":1653264780000,"o":30368.5,"h":30368.5,"l":30351.5,"c":30352,"v":36.072}
{"ts":1653264840000,"o":30352,"h":30384.5,"l":30352,"c":30367.5,"v":44.16}
{"ts":1653264900000,"o":30367.5,"h":30375,"l":30356.5,"c":30361,"v":21.156}
{"ts":1653264960000,"o":30361,"h":30361,"l":30331.5,"c":30333.5,"v":43.265}
{"ts":1653265020000,"o":30333.5,"h":30365,"l":30326,"c":30365,"v":35.936}
{"ts":1653265080000,"o":30365,"h":30390,"l":30365,"c":30378,"v":51.784}
{"ts":1653265140000,"o":30378,"h":30445,"l":30377.5,"c":30400.5,"v":200.085}
{"ts":1653265200000,"o":30400.5,"h":30402.5,"l":30354.5,"c":30377,"v":50.025}
{"ts":1653265260000,"o":30377,"h":30377,"l":30352,"c":30352,"v":26.534}
{"ts":1653265320000,"o":30352,"h":30352.5,"l":30300.5,"c":30314.5,"v":122.982}
{"ts":1653265380000,"o":30314.5,"h":30314.5,"l":30265,"c":30265,"v":69.015}
{"ts":1653265440000,"o":30265,"h":30295,"l":30265,"c":30280,"v":85.53}
{"ts":1653265500000,"o":30280,"h":30280.5,"l":30234.5,"c":30242.5,"v":88.894}
{"ts":1653265560000,"o":30242.5,"h":30263.5,"l":30242.5,"c":30258.5,"v":45.128}
{"ts":1653265620000,"o":30258.5,"h":30261.5,"l":30222.5,"c":30226,"v":113.334}
{"ts":1653265680000,"o":30226,"h":30247,"l":30213.5,"c":30247,"v":90.623}
{"ts":1653265740000,"o":30247,"h":30250,"l":30194,"c":30208,"v":159.128}
{"ts":1653265800000,"o":30208,"h":30238.5,"l":30207.5,"c":30213.5,"v":67.222}
{"ts":1653265860000,"o":30213.5,"h":30230.5,"l":30195.5,"c":30230.5,"v":69.655}
{"ts":1653265920000,"o":30230.5,"h":30230.5,"l":30215,"c":30215,"v":22.884}
{"ts":1653265980000,"o":30215,"h":30220,"l":30211,"c":30218.5,"v":14.864}
{"ts":1653266040000,"o":30218.5,"h":30227.5,"l":30217.5,"c":30227.5,"v":61.191}
{"ts":1653266100000,"o":30227.5,"h":30275.5,"l":30227,"c":30275,"v":106.147}
{"ts":1653266160000,"o":30275,"h":30275.5,"l":30220,"c":30224,"v":47.09}
{"ts":1653266220000,"o":30224,"h":30261,"l":30219.5,"c":30257.5,"v":48.52}
{"ts":1653266280000,"o":30257.5,"h":30262,"l":30237,"c":30237.5,"v":22.138}
{"ts":1653266340000,"o":30237.5,"h":30241,"l":30237,"c":30240.5,"v":18.585}
{"ts":1653266400000,"o":30240.5,"h":30256.5,"l":30240.5,"c":30256.5,"v":16.969}
{"ts":1653266460000,"o":30256.5,"h":30261.5,"l":30256,"c":30261.5,"v":19.228}
{"ts":1653266520000,"o":30261.5,"h":30293.5,"l":30261,"c":30281.5,"v":42.272}
{"ts":1653266580000,"o":30281.5,"h":30282,"l":30263,"c":30263.5,"v":39.413}
{"ts":1653266640000,"o":30263.5,"h":30271,"l":30260,"c":30270.5,"v":17.674}
{"ts":1653266700000,"o":30270.5,"h":30271,"l":30241.5,"c":30242,"v":81.25}
{"ts":1653266760000,"o":30242,"h":30253.5,"l":30235.5,"c":30253.5,"v":46.123}
{"ts":1653266820000,"o":30253.5,"h":30307,"l":30253,"c":30301.5,"v":72.888}
{"ts":1653266880000,"o":30301.5,"h":30303.5,"l":30289.5,"c":30303.5,"v":21.97}
{"ts":1653266940000,"o":30303.5,"h":30303.5,"l":30290,"c":30300,"v":21.012}
{"ts":1653267000000,"o":30300,"h":30300,"l":30284,"c":30284.5,"v":18.2}
{"ts":1653267060000,"o":30284.5,"h":30286.5,"l":30274.5,"c":30282,"v":24.863}
{"ts":1653267120000,"o":30282,"h":30282,"l":30265,"c":30265,"v":14.727}
{"ts":1653267180000,"o":30265,"h":30268,"l":30256,"c":30267.5,"v":15.429}
{"ts":1653267240000,"o":30267.5,"h":30282.5,"l":30267.5,"c":30275.5,"v":10.556}
{"ts":1653267300000,"o":30275.5,"h":30299,"l":30275,"c":30294.5,"v":16.497}
{"ts":1653267360000,"o":30294.5,"h":30294.5,"l":30275,"c":30280.5,"v":11.737}
{"ts":1653267420000,"o":30280.5,"h":30281.5,"l":30267.5,"c":30267.5,"v":9.801}
{"ts":1653267480000,"o":30267.5,"h":30275.5,"l":30267.5,"c":30275.5,"v":3.063}
{"ts":1653267540000,"o":30275.5,"h":30275.5,"l":30268,"c":30268,"v":13.296}
{"ts":1653267600000,"o":30268,"h":30268.5,"l":30239.5,"c":30249.5,"v":80.949}
{"ts":1653267660000,"o":30249.5,"h":30250,"l":30232.5,"c":30232.5,"v":24.16}
{"ts":1653267720000,"o":30232.5,"h":30244.5,"l":30232.5,"c":30244,"v":19.334}
{"ts":1653267780000,"o":30244,"h":30244.5,"l":30236,"c":30236.5,"v":7.126}
{"ts":1653267840000,"o":30236.5,"h":30236.5,"l":30220,"c":30220,"v":25.653}
{"ts":1653267900000,"o":30220,"h":30220.5,"l":30207,"c":30207,"v":49.496}
{"ts":1653267960000,"o":30207,"h":30207.5,"l":30177,"c":30187,"v":137.924}
{"ts":1653268020000,"o":30187,"h":30212,"l":30187,"c":30211.5,"v":51.39}
{"ts":1653268080000,"o":30211.5,"h":30211.5,"l":30192,"c":30204.5,"v":23.037}
{"ts":1653268140000,"o":30204.5,"h":30224,"l":30204,"c":30224,"v":25.642}
{"ts":1653268200000,"o":30224,"h":30224,"l":30223,"c":30223.5,"v":7.347}
{"ts":1653268260000,"o":30223.5,"h":30233,"l":30207.5,"c":30216.5,"v":25.199}
{"ts":1653268320000,"o":30216.5,"h":30217,"l":30189,"c":30202.5,"v":86.8}
{"ts":1653268380000,"o":30202.5,"h":30202.5,"l":30199.5,"c":30199.5,"v":17.26}
{"ts":1653268440000,"o":30199.5,"h":30217,"l":30199.5,"c":30206,"v":26.636}
{"ts":1653268500000,"o":30206,"h":30206.5,"l":30202,"c":30202,"v":14.638}
{"ts":1653268560000,"o":30202,"h":30202.5,"l":30169,"c":30178.5,"v":61.855}
{"ts":1653268620000,"o":30178.5,"h":30215,"l":30171,"c":30206,"v":40.943}
{"ts":1653268680000,"o":30206,"h":30206.5,"l":30161.5,"c":30161.5,"v":75.147}
{"ts":1653268740000,"o":30161.5,"h":30185,"l":30161.5,"c":30178,"v":56.954}
{"ts":1653268800000,"o":30178,"h":30178.5,"l":30163,"c":30178.5,"v":56.121}
{"ts":1653268860000,"o":30178.5,"h":30178.5,"l":30175,"c":30175.5,"v":57.113}
{"ts":1653268920000,"o":30175.5,"h":30178.5,"l":30175,"c":30178,"v":27.424}
{"ts":1653268980000,"o":30178,"h":30181,"l":30178,"c":30181,"v":22.893}
{"ts":1653269040000,"o":30181,"h":30203,"l":30180.5,"c":30194.5,"v":29.874}
{"ts":1653269100000,"o":30194.5,"h":30194.5,"l":30182,"c":30182.5,"v":8.121}
{"ts":1653269160000,"o":30182.5,"h":30190.5,"l":30182.5,"c":30190,"v":9.071}
{"ts":1653269220000,"o":30190,"h":30209,"l":30190,"c":30205.5,"v":37.116}
{"ts":1653269280000,"o":30205.5,"h":30215,"l":30205,"c":30215,"v":17.096}
{"ts":1653269340000,"o":30215,"h":30222.5,"l":30215,"c":30222.5,"v":20.648}
{"ts":1653269400000,"o":30222.5,"h":30222.5,"l":30200.5,"c":30208.5,"v":38.68}
{"ts":1653269460000,"o":30208.5,"h":30208.5,"l":30187,"c":30196,"v":74.244}
{"ts":1653269520000,"o":30196,"h":30216.5,"l":30186.5,"c":30216.5,"v":39.36}
{"ts":1653269580000,"o":30216.5,"h":30233,"l":30216,"c":30233,"v":23.704}
{"ts":1653269640000,"o":30233,"h":30233,"l":30216,"c":30216,"v":26.713}
{"ts":1653269700000,"o":30216,"h":30216.5,"l":30201.5,"c":30212,"v":15.025}
{"ts":1653269760000,"o":30212,"h":30230,"l":30211.5,"c":30230,"v":12.219}
{"ts":1653269820000,"o":30230,"h":30230,"l":30205.5,"c":30205.5,"v":19.019}
{"ts":1653269880000,"o":30205.5,"h":30206,"l":30205.5,"c":30205.5,"v":10.923}
{"ts":1653269940000,"o":30205.5,"h":30217,"l":30205,"c":30217,"v":18.833}
{"ts":1653270000000,"o":30217,"h":30217,"l":30190,"c":30190,"v":17.289}
{"ts":1653270060000,"o":30190,"h":30190,"l":30145.5,"c":30166.5,"v":107.039}
{"ts":1653270120000,"o":30166.5,"h":30189,"l":30166.5,"c":30189,"v":24.327}
{"ts":1653270180000,"o":30189,"h":30189,"l":30178.5,"c":30178.5,"v":25.534}
{"ts":1653270240000,"o":30178.5,"h":30179,"l":30178.5,"c":30178.5,"v":9.826}
{"ts":1653270300000,"o":30178.5,"h":30179,"l":30171,"c":30171.5,"v":15.859}
{"ts":1653270360000,"o":30171.5,"h":30188,"l":30171,"c":30188,"v":28.212}
{"ts":1653270420000,"o":30188,"h":30188,"l":30187.5,"c":30188,"v":6.334}
{"ts":1653270480000,"o":30188,"h":30199,"l":30187.5,"c":30199,"v":16.992}
{"ts":1653270540000,"o":30199,"h":30207.5,"l":30198.5,"c":30207,"v":48.63}
{"ts":1653270600000,"o":30207,"h":30208.5,"l":30207,"c":30208.5,"v":21.554}
{"ts":1653270660000,"o":30208.5,"h":30208.5,"l":30188,"c":30188,"v":57.475}
{"ts":1653270720000,"o":30188,"h":30188.5,"l":30176,"c":30176.5,"v":62.13}
{"ts":1653270780000,"o":30176.5,"h":30176.5,"l":30176,"c":30176,"v":8.606}
{"ts":1653270840000,"o":30176,"h":30199.5,"l":30176,"c":30199,"v":10.945}
{"ts":1653270900000,"o":30199,"h":30205,"l":30199,"c":30205,"v":15.547}
{"ts":1653270960000,"o":30205,"h":30205,"l":30196,"c":30196.5,"v":12.196}
{"ts":1653271020000,"o":30196.5,"h":30196.5,"l":30183,"c":30183,"v":20.66}
{"ts":1653271080000,"o":30183,"h":30183.5,"l":30178.5,"c":30178.5,"v":10.593}
{"ts":1653271140000,"o":30178.5,"h":30195.5,"l":30170,"c":30195,"v":23.185}
{"ts":1653271200000,"o":30195,"h":30196.5,"l":30183,"c":30188.5,"v":12.648}
{"ts":1653271260000,"o":30188.5,"h":30188.5,"l":30179.5,"c":30179.5,"v":26.696}
{"ts":1653271320000,"o":30179.5,"h":30179.5,"l":30161.5,"c":30161.5,"v":26.791}
{"ts":1653271380000,"o":30161.5,"h":30176.5,"l":30160,"c":30170,"v":19.743}
{"ts":1653271440000,"o":30170,"h":30170.5,"l":30123.5,"c":30125,"v":143.757}
{"ts":1653271500000,"o":30125,"h":30145,"l":30125,"c":30145,"v":32.439}
{"ts":1653271560000,"o":30145,"h":30145,"l":30143,"c":30143,"v":51.453}
{"ts":1653271620000,"o":30143,"h":30143.5,"l":30125,"c":30125.5,"v":58.933}
{"ts":1653271680000,"o":30125.5,"h":30125.5,"l":30100,"c":30111.5,"v":123.838}
{"ts":1653271740000,"o":30111.5,"h":30118.5,"l":30088.5,"c":30100,"v":121.298}
{"ts":1653271800000,"o":30100,"h":30140,"l":30096.5,"c":30140,"v":51.796}
{"ts":1653271860000,"o":30140,"h":30140,"l":30117,"c":30117.5,"v":28.968}
{"ts":1653271920000,"o":30117.5,"h":30120,"l":30110,"c":30110.5,"v":30.644}
{"ts":1653271980000,"o":30110.5,"h":30110.5,"l":30086.5,"c":30090.5,"v":65.192}
{"ts":1653272040000,"o":30090.5,"h":30102,"l":30069,"c":30077,"v":86.471}
{"ts":1653272100000,"o":30077,"h":30104.5,"l":30077,"c":30104.5,"v":64.548}
{"ts":1653272160000,"o":30104.5,"h":30104.5,"l":30098,"c":30098,"v":33.97}
{"ts":1653272220000,"o":30098,"h":30098,"l":30065,"c":30091,"v":73.829}
{"ts":1653272280000,"o":30091,"h":30109.5,"l":30091,"c":30109.5,"v":27.014}
{"ts":1653272340000,"o":30109.5,"h":30109.5,"l":30100,"c":30100.5,"v":24.443}
{"ts":1653272400000,"o":30100.5,"h":30109.5,"l":30086.5,"c":30102,"v":43.016}
{"ts":1653272460000,"o":30102,"h":30117.5,"l":30101.5,"c":30117.5,"v":40.011}
{"ts":1653272520000,"o":30117.5,"h":30118,"l":30109.5,"c":30110,"v":11.562}
{"ts":1653272580000,"o":30110,"h":30122,"l":30109.5,"c":30122,"v":20.927}
{"ts":1653272640000,"o":30122,"h":30133.5,"l":30122,"c":30131,"v":22.28}
{"ts":1653272700000,"o":30131,"h":30131,"l":30130.5,"c":30130.5,"v":15.417}
{"ts":1653272760000,"o":30130.5,"h":30138,"l":30118.5,"c":30118.5,"v":19.458}
{"ts":1653272820000,"o":30118.5,"h":30119,"l":30103.5,"c":30103.5,"v":22.762}
{"ts":1653272880000,"o":30103.5,"h":30104,"l":30088.5,"c":30088.5,"v":38.601}
{"ts":1653272940000,"o":30088.5,"h":30089,"l":30087,"c":30088.5,"v":16.07}
{"ts":1653273000000,"o":30088.5,"h":30089,"l":30045.5,"c":30060.5,"v":110.311}
{"ts":1653273060000,"o":30060.5,"h":30066,"l":30045,"c":30066,"v":37.278}
{"ts":1653273120000,"o":30066,"h":30076,"l":30065.5,"c":30075.5,"v":59.647}
{"ts":1653273180000,"o":30075.5,"h":30107.5,"l":30060,"c":30060,"v":124.975}
{"ts":1653273240000,"o":30060,"h":30072.5,"l":30035.5,"c":30056,"v":90.107}
{"ts":1653273300000,"o":30056,"h":30068.5,"l":30053,"c":30068.5,"v":31.383}
{"ts":1653273360000,"o":30068.5,"h":30080,"l":30062,"c":30067.5,"v":12.663}
{"ts":1653273420000,"o":30067.5,"h":30085,"l":30067.5,"c":30085,"v":21.423}
{"ts":1653273480000,"o":30085,"h":30095,"l":30084.5,"c":30095,"v":21.377}
{"ts":1653273540000,"o":30095,"h":30099.5,"l":30083,"c":30089.5,"v":44.701}
{"ts":1653273600000,"o":30089.5,"h":30111,"l":30089.5,"c":30103.5,"v":83.43}
{"ts":1653273660000,"o":30103.5,"h":30103.5,"l":30091,"c":30094,"v":24.364}
{"ts":1653273720000,"o":30094,"h":30094,"l":30073.5,"c":30074,"v":31.31}
{"ts":1653273780000,"o":30074,"h":30074,"l":30070.5,"c":30070.5,"v":23.426}
{"ts":1653273840000,"o":30070.5,"h":30092.5,"l":30070.5,"c":30092.5,"v":25.426}
{"ts":1653273900000,"o":30092.5,"h":30093,"l":30092,"c":30092.5,"v":14.762}
{"ts":1653273960000,"o":30092.5,"h":30110.5,"l":30092.5,"c":30102.5,"v":47.047}
{"ts":1653274020000,"o":30102.5,"h":30113.5,"l":30102,"c":30105,"v":37.766}
{"ts":1653274080000,"o":30105,"h":30105,"l":30103,"c":30103,"v":8.768}
{"ts":1653274140000,"o":30103,"h":30119.5,"l":30092,"c":30118.5,"v":34.259}
{"ts":1653274200000,"o":30118.5,"h":30118.5,"l":30107.5,"c":30107.5,"v":19.661}
{"ts":1653274260000,"o":30107.5,"h":30108,"l":30097.5,"c":30097.5,"v":27.002}
{"ts":1653274320000,"o":30097.5,"h":30113.5,"l":30097.5,"c":30113.5,"v":27.96}
{"ts":1653274380000,"o":30113.5,"h":30120,"l":30105.5,"c":30120,"v":53.105}
{"ts":1653274440000,"o":30120,"h":30120,"l":30119.5,"c":30119.5,"v":9.537}
{"ts":1653274500000,"o":30119.5,"h":30126.5,"l":30119.5,"c":30126,"v":45.654}
{"ts":1653274560000,"o":30126,"h":30141.5,"l":30126,"c":30137.5,"v":78.792}
{"ts":1653274620000,"o":30137.5,"h":30137.5,"l":30127,"c":30127.5,"v":46.51}
{"ts":1653274680000,"o":30127.5,"h":30137.5,"l":30127,"c":30127.5,"v":65.679}
{"ts":1653274740000,"o":30127.5,"h":30128,"l":30125,"c":30125,"v":32.619}
{"ts":1653274800000,"o":30125,"h":30144.5,"l":30125,"c":30139,"v":47.88}
{"ts":1653274860000,"o":30139,"h":30150,"l":30138.5,"c":30149.5,"v":91.301}
{"ts":1653274920000,"o":30149.5,"h":30149.5,"l":30138.5,"c":30145.5,"v":52.316}
{"ts":1653274980000,"o":30145.5,"h":30155,"l":30145,"c":30155,"v":22.349}
{"ts":1653275040000,"o":30155,"h":30160,"l":30155,"c":30155,"v":21.562}
{"ts":1653275100000,"o":30155,"h":30155.5,"l":30155,"c":30155,"v":29.06}
{"ts":1653275160000,"o":30155,"h":30155.5,"l":30155,"c":30155,"v":9.003}
{"ts":1653275220000,"o":30155,"h":30159,"l":30155,"c":30155,"v":13.548}
{"ts":1653275280000,"o":30155,"h":30188,"l":30155,"c":30188,"v":57.882}
{"ts":1653275340000,"o":30188,"h":30192.5,"l":30171.5,"c":30171.5,"v":73.784}
{"ts":1653275400000,"o":30171.5,"h":30179,"l":30168,"c":30178.5,"v":39.808}
{"ts":1653275460000,"o":30178.5,"h":30182,"l":30169.5,"c":30181.5,"v":15.505}
{"ts":1653275520000,"o":30181.5,"h":30199.5,"l":30181.5,"c":30196,"v":47.974}
{"ts":1653275580000,"o":30196,"h":30196.5,"l":30177.5,"c":30177.5,"v":38.996}
{"ts":1653275640000,"o":30177.5,"h":30178,"l":30175,"c":30175.5,"v":16.251}
{"ts":1653275700000,"o":30175.5,"h":30183,"l":30175,"c":30182.5,"v":21.988}
{"ts":1653275760000,"o":30182.5,"h":30183,"l":30176,"c":30176,"v":28.251}
{"ts":1653275820000,"o":30176,"h":30176,"l":30133,"c":30133,"v":44.675}
{"ts":1653275880000,"o":30133,"h":30166.5,"l":30130,"c":30166.5,"v":30.331}
{"ts":1653275940000,"o":30166.5,"h":30166.5,"l":30150,"c":30150,"v":20.693}
{"ts":1653276000000,"o":30150,"h":30154,"l":30148,"c":30154,"v":13.436}
{"ts":1653276060000,"o":30154,"h":30154,"l":30150,"c":30150,"v":8.642}
{"ts":1653276120000,"o":30150,"h":30150,"l":30141,"c":30141,"v":8.504}
{"ts":1653276180000,"o":30141,"h":30149,"l":30140,"c":30144.5,"v":9.753}
{"ts":1653276240000,"o":30144.5,"h":30144.5,"l":30129,"c":30129,"v":9.861}
{"ts":1653276300000,"o":30129,"h":30129.5,"l":30096,"c":30105.5,"v":75.86}
{"ts":1653276360000,"o":30105.5,"h":30107.5,"l":30105,"c":30107.5,"v":18.758}
{"ts":1653276420000,"o":30107.5,"h":30110,"l":30100,"c":30100,"v":39.486}
{"ts":1653276480000,"o":30100,"h":30100.5,"l":30075.5,"c":30091,"v":111.841}
{"ts":1653276540000,"o":30091,"h":30114,"l":30091,"c":30110.5,"v":82.153}
{"ts":1653276600000,"o":30110.5,"h":30118.5,"l":30110,"c":30118,"v":25.499}
{"ts":1653276660000,"o":30118,"h":30118.5,"l":30110.5,"c":30111,"v":15.386}
{"ts":1653276720000,"o":30111,"h":30112.5,"l":30110.5,"c":30112,"v":4.943}
{"ts":1653276780000,"o":30112,"h":30148,"l":30112,"c":30140,"v":16.962}
{"ts":1653276840000,"o":30140,"h":30140,"l":30139.5,"c":30140,"v":13.137}
{"ts":1653276900000,"o":30140,"h":30140,"l":30139.5,"c":30139.5,"v":11.273}
{"ts":1653276960000,"o":30139.5,"h":30140,"l":30127.5,"c":30127.5,"v":13.104}
{"ts":1653277020000,"o":30127.5,"h":30128,"l":30100,"c":30100,"v":23.984}
{"ts":1653277080000,"o":30100,"h":30106,"l":30093.5,"c":30106,"v":18.004}
{"ts":1653277140000,"o":30106,"h":30120,"l":30105.5,"c":30120,"v":10.75}
{"ts":1653277200000,"o":30120,"h":30128.5,"l":30120,"c":30124,"v":12.945}
{"ts":1653277260000,"o":30124,"h":30124.5,"l":30110,"c":30110.5,"v":6.55}
{"ts":1653277320000,"o":30110.5,"h":30134.5,"l":30110,"c":30134.5,"v":11.964}
{"ts":1653277380000,"o":30134.5,"h":30136.5,"l":30128,"c":30128.5,"v":18.597}
{"ts":1653277440000,"o":30128.5,"h":30139.5,"l":30128,"c":30139,"v":8.779}
{"ts":1653277500000,"o":30139,"h":30139.5,"l":30130.5,"c":30131,"v":10.392}
{"ts":1653277560000,"o":30131,"h":30131,"l":30121,"c":30126,"v":6.766}
{"ts":1653277620000,"o":30126,"h":30126,"l":30125.5,"c":30125.5,"v":5.06}
{"ts":1653277680000,"o":30125.5,"h":30144.5,"l":30125.5,"c":30144.5,"v":14.344}
{"ts":1653277740000,"o":30144.5,"h":30156,"l":30135,"c":30156,"v":16.487}
{"ts":1653277800000,"o":30156,"h":30177.5,"l":30156,"c":30169,"v":43.551}
{"ts":1653277860000,"o":30169,"h":30169.5,"l":30159.5,"c":30163.5,"v":23.462}
{"ts":1653277920000,"o":30163.5,"h":30164,"l":30163.5,"c":30164,"v":6.073}
{"ts":1653277980000,"o":30164,"h":30164,"l":30151.5,"c":30164,"v":13.326}
{"ts":1653278040000,"o":30164,"h":30169.5,"l":30163.5,"c":30168,"v":37.618}
{"ts":1653278100000,"o":30168,"h":30168,"l":30155.5,"c":30155.5,"v":17.349}
{"ts":1653278160000,"o":30155.5,"h":30156,"l":30154,"c":30154,"v":6.255}
{"ts":1653278220000,"o":30154,"h":30154.5,"l":30149,"c":30149.5,"v":10.62}
{"ts":1653278280000,"o":30149.5,"h":30159.5,"l":30146.5,"c":30159.5,"v":9.305}
{"ts":1653278340000,"o":30159.5,"h":30163.5,"l":30159,"c":30163.5,"v":6.025}
{"ts":1653278400000,"o":30163.5,"h":30170.5,"l":30141.5,"c":30170.5,"v":38.541}
{"ts":1653278460000,"o":30170.5,"h":30175,"l":30170,"c":30175,"v":9.439}
{"ts":1653278520000,"o":30175,"h":30175,"l":30173,"c":30175,"v":15.893}
{"ts":1653278580000,"o":30175,"h":30184.5,"l":30174.5,"c":30184,"v":21.734}
{"ts":1653278640000,"o":30184,"h":30199,"l":30184,"c":30193.5,"v":52.5}
{"ts":1653278700000,"o":30193.5,"h":30210,"l":30193.5,"c":30208,"v":110.99}
{"ts":1653278760000,"o":30208,"h":30221,"l":30207.5,"c":30216,"v":114.644}
{"ts":1653278820000,"o":30216,"h":30216.5,"l":30187.5,"c":30188,"v":67.056}
{"ts":1653278880000,"o":30188,"h":30188,"l":30187.5,"c":30188,"v":28.289}
{"ts":1653278940000,"o":30188,"h":30200,"l":30187.5,"c":30199.5,"v":14.43}
{"ts":1653279000000,"o":30199.5,"h":30199.5,"l":30181,"c":30188,"v":51.401}
{"ts":1653279060000,"o":30188,"h":30220,"l":30178.5,"c":30218.5,"v":47.934}
{"ts":1653279120000,"o":30218.5,"h":30219,"l":30201.5,"c":30206,"v":62.077}
{"ts":1653279180000,"o":30206,"h":30206,"l":30193,"c":30193,"v":57.454}
{"ts":1653279240000,"o":30193,"h":30193.5,"l":30185,"c":30185,"v":13.031}
{"ts":1653279300000,"o":30185,"h":30185.5,"l":30185,"c":30185.5,"v":19.943}
{"ts":1653279360000,"o":30185.5,"h":30185.5,"l":30185,"c":30185.5,"v":17.216}
{"ts":1653279420000,"o":30185.5,"h":30185.5,"l":30185,"c":30185.5,"v":14.042}
{"ts":1653279480000,"o":30185.5,"h":30214,"l":30185.5,"c":30213.5,"v":25.014}
{"ts":1653279540000,"o":30213.5,"h":30231.5,"l":30213.5,"c":30231,"v":129.495}
{"ts":1653279600000,"o":30231,"h":30231.5,"l":30215.5,"c":30215.5,"v":34.202}
{"ts":1653279660000,"o":30215.5,"h":30216,"l":30201.5,"c":30202,"v":6.942}
{"ts":1653279720000,"o":30202,"h":30204.5,"l":30185.5,"c":30204.5,"v":22.468}
{"ts":1653279780000,"o":30204.5,"h":30217,"l":30204,"c":30217,"v":15.21}
{"ts":1653279840000,"o":30217,"h":30217,"l":30210,"c":30210.5,"v":6.7}
{"ts":1653279900000,"o":30210.5,"h":30210.5,"l":30201.5,"c":30203.5,"v":18.317}
{"ts":1653279960000,"o":30203.5,"h":30207,"l":30196,"c":30196,"v":17.675}
{"ts":1653280020000,"o":30196,"h":30196.5,"l":30196,"c":30196,"v":12.27}
{"ts":1653280080000,"o":30196,"h":30215.5,"l":30196,"c":30203.5,"v":12.903}
{"ts":1653280140000,"o":30203.5,"h":30204,"l":30196.5,"c":30196.5,"v":7.577}
{"ts":1653280200000,"o":30196.5,"h":30214,"l":30196.5,"c":30214,"v":9.374}
{"ts":1653280260000,"o":30214,"h":30220,"l":30214,"c":30219.5,"v":12.343}
{"ts":1653280320000,"o":30219.5,"h":30234.5,"l":30219.5,"c":30222,"v":39.924}
{"ts":1653280380000,"o":30222,"h":30222,"l":30203.5,"c":30204,"v":14.47}
{"ts":1653280440000,"o":30204,"h":30204,"l":30190.5,"c":30191,"v":35.757}
{"ts":1653280500000,"o":30191,"h":30196.5,"l":30187,"c":30196.5,"v":23.419}
{"ts":1653280560000,"o":30196.5,"h":30196.5,"l":30196,"c":30196.5,"v":6.773}
{"ts":1653280620000,"o":30196.5,"h":30207.5,"l":30196,"c":30207.5,"v":19.868}
{"ts":1653280680000,"o":30207.5,"h":30207.5,"l":30190,"c":30190,"v":20.673}
{"ts":1653280740000,"o":30190,"h":30190.5,"l":30177,"c":30177,"v":58.448}
{"ts":1653280800000,"o":30177,"h":30177,"l":30158.5,"c":30161.5,"v":53.295}
{"ts":1653280860000,"o":30161.5,"h":30166.5,"l":30148.5,"c":30152.5,"v":32.062}
{"ts":1653280920000,"o":30152.5,"h":30158,"l":30152.5,"c":30158,"v":18.571}
{"ts":1653280980000,"o":30158,"h":30168,"l":30157.5,"c":30168,"v":19.356}
{"ts":1653281040000,"o":30168,"h":30168,"l":30164,"c":30164.5,"v":16.28}
{"ts":1653281100000,"o":30164.5,"h":30168,"l":30164,"c":30167.5,"v":6.913}
{"ts":1653281160000,"o":30167.5,"h":30168,"l":30167.5,"c":30168,"v":7.784}
{"ts":1653281220000,"o":30168,"h":30169,"l":30167.5,"c":30168.5,"v":4.459}
{"ts":1653281280000,"o":30168.5,"h":30169,"l":30168.5,"c":30168.5,"v":5.648}
{"ts":1653281340000,"o":30168.5,"h":30169,"l":30155,"c":30155,"v":21.404}
{"ts":1653281400000,"o":30155,"h":30159,"l":30151,"c":30159,"v":8.871}
{"ts":1653281460000,"o":30159,"h":30159,"l":30153,"c":30153,"v":43.791}
{"ts":1653281520000,"o":30153,"h":30153.5,"l":30142,"c":30142.5,"v":23.193}
{"ts":1653281580000,"o":30142.5,"h":30142.5,"l":30107,"c":30107,"v":152.081}
{"ts":1653281640000,"o":30107,"h":30120.5,"l":30107,"c":30120.5,"v":106.784}
{"ts":1653281700000,"o":30120.5,"h":30122,"l":30117.5,"c":30117.5,"v":33.673}
{"ts":1653281760000,"o":30117.5,"h":30117.5,"l":30103.5,"c":30117.5,"v":41.283}
{"ts":1653281820000,"o":30117.5,"h":30117.5,"l":30117,"c":30117.5,"v":15.803}
{"ts":1653281880000,"o":30117.5,"h":30117.5,"l":30117,"c":30117,"v":2.924}
{"ts":1653281940000,"o":30117,"h":30117.5,"l":30117,"c":30117,"v":6.249}
{"ts":1653282000000,"o":30117,"h":30117.5,"l":30100,"c":30113,"v":45.063}
{"ts":1653282060000,"o":30113,"h":30113.5,"l":30109,"c":30109.5,"v":14.284}
{"ts":1653282120000,"o":30109.5,"h":30114.5,"l":30109,"c":30114,"v":18.104}
{"ts":1653282180000,"o":30114,"h":30129,"l":30114,"c":30129,"v":26.016}
{"ts":1653282240000,"o":30129,"h":30140,"l":30128.5,"c":30138.5,"v":25.067}
{"ts":1653282300000,"o":30138.5,"h":30138.5,"l":30117,"c":30117,"v":29.604}
{"ts":1653282360000,"o":30117,"h":30117.5,"l":30117,"c":30117.5,"v":10.093}
{"ts":1653282420000,"o":30117.5,"h":30141,"l":30117,"c":30140.5,"v":31.378}
{"ts":1653282480000,"o":30140.5,"h":30150,"l":30140.5,"c":30146,"v":18.435}
{"ts":1653282540000,"o":30146,"h":30147,"l":30146,"c":30147,"v":9.119}
{"ts":1653282600000,"o":30147,"h":30147,"l":30146.5,"c":30147,"v":7.375}
{"ts":1653282660000,"o":30147,"h":30151,"l":30141.5,"c":30141.5,"v":16.662}
{"ts":1653282720000,"o":30141.5,"h":30150,"l":30141.5,"c":30150,"v":43.794}
{"ts":1653282780000,"o":30150,"h":30150,"l":30149.5,"c":30149.5,"v":10.306}
{"ts":1653282840000,"o":30149.5,"h":30150,"l":30149.5,"c":30149.5,"v":9.898}
{"ts":1653282900000,"o":30149.5,"h":30170,"l":30149.5,"c":30155,"v":40.802}
{"ts":1653282960000,"o":30155,"h":30155,"l":30149.5,"c":30150,"v":7.433}
{"ts":1653283020000,"o":30150,"h":30150,"l":30140,"c":30140,"v":30.071}
{"ts":1653283080000,"o":30140,"h":30143,"l":30140,"c":30143,"v":14.039}
{"ts":1653283140000,"o":30143,"h":30158.5,"l":30143,"c":30158,"v":5.942}
{"ts":1653283200000,"o":30158,"h":30158.5,"l":30158,"c":30158,"v":1.81}
{"ts":1653283260000,"o":30158,"h":30158.5,"l":30158,"c":30158.5,"v":6.949}
{"ts":1653283320000,"o":30158.5,"h":30189,"l":30158,"c":30188,"v":37.758}
{"ts":1653283380000,"o":30188,"h":30188,"l":30187.5,"c":30187.5,"v":20.098}
{"ts":1653283440000,"o":30187.5,"h":30188,"l":30187.5,"c":30187.5,"v":8.543}
{"ts":1653283500000,"o":30187.5,"h":30195,"l":30181.5,"c":30188,"v":53.383}
{"ts":1653283560000,"o":30188,"h":30188,"l":30184,"c":30188,"v":16.339}
{"ts":1653283620000,"o":30188,"h":30188,"l":30181,"c":30184.5,"v":27.961}
{"ts":1653283680000,"o":30184.5,"h":30185,"l":30184,"c":30184.5,"v":46.804}
{"ts":1653283740000,"o":30184.5,"h":30186,"l":30181.5,"c":30182,"v":47.375}
{"ts":1653283800000,"o":30182,"h":30187.5,"l":30171.5,"c":30187.5,"v":31.901}
{"ts":1653283860000,"o":30187.5,"h":30190,"l":30187,"c":30190,"v":13.617}
{"ts":1653283920000,"o":30190,"h":30190,"l":30175.5,"c":30175.5,"v":16.981}
{"ts":1653283980000,"o":30175.5,"h":30175.5,"l":30150.5,"c":30150.5,"v":19.635}
{"ts":1653284040000,"o":30150.5,"h":30179.5,"l":30150.5,"c":30179,"v":40.419}
{"ts":1653284100000,"o":30179,"h":30190.5,"l":30179,"c":30190.5,"v":53.59}
{"ts":1653284160000,"o":30190.5,"h":30190.5,"l":30165,"c":30165.5,"v":8.614}
{"ts":1653284220000,"o":30165.5,"h":30166.5,"l":30165,"c":30165.5,"v":57.81}
{"ts":1653284280000,"o":30165.5,"h":30170,"l":30165,"c":30168,"v":17.144}
{"ts":1653284340000,"o":30168,"h":30168,"l":30165.5,"c":30165.5,"v":13.214}
{"ts":1653284400000,"o":30165.5,"h":30165.5,"l":30144,"c":30165,"v":34.699}
{"ts":1653284460000,"o":30165,"h":30170,"l":30165,"c":30170,"v":5.801}
{"ts":1653284520000,"o":30170,"h":30174,"l":30169.5,"c":30174,"v":8.91}
{"ts":1653284580000,"o":30174,"h":30174,"l":30173.5,"c":30173.5,"v":4.76}
{"ts":1653284640000,"o":30173.5,"h":30188,"l":30173.5,"c":30188,"v":13.454}
{"ts":1653284700000,"o":30188,"h":30188.5,"l":30187.5,"c":30188.5,"v":4.523}
{"ts":1653284760000,"o":30188.5,"h":30211.5,"l":30188.5,"c":30200,"v":82.579}
{"ts":1653284820000,"o":30200,"h":30205.5,"l":30200,"c":30205,"v":24.951}
{"ts":1653284880000,"o":30205,"h":30222,"l":30205,"c":30221.5,"v":37.007}
{"ts":1653284940000,"o":30221.5,"h":30267,"l":30221.5,"c":30259.5,"v":310.284}
{"ts":1653285000000,"o":30259.5,"h":30276,"l":30238.5,"c":30268,"v":171.505}
{"ts":1653285060000,"o":30268,"h":30299,"l":30268,"c":30285,"v":119.281}
{"ts":1653285120000,"o":30285,"h":30285.5,"l":30248.5,"c":30248.5,"v":42.09}
{"ts":1653285180000,"o":30248.5,"h":30273,"l":30248.5,"c":30250.5,"v":81.651}
{"ts":1653285240000,"o":30250.5,"h":30250.5,"l":30250,"c":30250.5,"v":8.457}
{"ts":1653285300000,"o":30250.5,"h":30250.5,"l":30240,"c":30240,"v":31.606}
{"ts":1653285360000,"o":30240,"h":30291.5,"l":30240,"c":30291,"v":121.155}
{"ts":1653285420000,"o":30291,"h":30300,"l":30268,"c":30300,"v":122.139}
{"ts":1653285480000,"o":30300,"h":30300,"l":30288.5,"c":30294.5,"v":82.8}
{"ts":1653285540000,"o":30294.5,"h":30320.5,"l":30290,"c":30290,"v":146.697}
{"ts":1653285600000,"o":30290,"h":30305,"l":30283,"c":30283,"v":62.627}
{"ts":1653285660000,"o":30283,"h":30318,"l":30279,"c":30318,"v":66.503}
{"ts":1653285720000,"o":30318,"h":30353,"l":30317.5,"c":30343,"v":232.837}
{"ts":1653285780000,"o":30343,"h":30350,"l":30329.5,"c":30336.5,"v":74.497}
{"ts":1653285840000,"o":30336.5,"h":30353.5,"l":30336.5,"c":30347.5,"v":70.823}
{"ts":1653285900000,"o":30347.5,"h":30347.5,"l":30329.5,"c":30330.5,"v":59.72}
{"ts":1653285960000,"o":30330.5,"h":30330.5,"l":30322.5,"c":30330,"v":76.922}
{"ts":1653286020000,"o":30330,"h":30339,"l":30330,"c":30335,"v":39.125}
{"ts":1653286080000,"o":30335,"h":30368,"l":30335,"c":30359.5,"v":89.727}
{"ts":1653286140000,"o":30359.5,"h":30378,"l":30359.5,"c":30377.5,"v":63.425}
{"ts":1653286200000,"o":30377.5,"h":30378,"l":30358,"c":30358,"v":46.819}
{"ts":1653286260000,"o":30358,"h":30358.5,"l":30335,"c":30339.5,"v":162.291}
{"ts":1653286320000,"o":30339.5,"h":30340,"l":30329.5,"c":30330,"v":23.367}
{"ts":1653286380000,"o":30330,"h":30349.5,"l":30330,"c":30343,"v":41.568}
{"ts":1653286440000,"o":30343,"h":30383,"l":30343,"c":30369.5,"v":243.768}
{"ts":1653286500000,"o":30369.5,"h":30369.5,"l":30355.5,"c":30356,"v":36.631}
{"ts":1653286560000,"o":30356,"h":30389.5,"l":30352.5,"c":30389.5,"v":46.155}
{"ts":1653286620000,"o":30389.5,"h":30435,"l":30389.5,"c":30390,"v":459.09}
{"ts":1653286680000,"o":30390,"h":30390.5,"l":30356,"c":30356,"v":63.85}
{"ts":1653286740000,"o":30356,"h":30377.5,"l":30356,"c":30373,"v":87.075}
{"ts":1653286800000,"o":30373,"h":30410,"l":30373,"c":30396.5,"v":161.307}
{"ts":1653286860000,"o":30396.5,"h":30402.5,"l":30396,"c":30397,"v":52.256}
{"ts":1653286920000,"o":30397,"h":30455.5,"l":30397,"c":30445,"v":326.105}
{"ts":1653286980000,"o":30445,"h":30458,"l":30425.5,"c":30425.5,"v":229.089}
{"ts":1653287040000,"o":30425.5,"h":30479,"l":30425.5,"c":30468.5,"v":149.629}
{"ts":1653287100000,"o":30468.5,"h":30469,"l":30425.5,"c":30426,"v":71.604}
{"ts":1653287160000,"o":30426,"h":30426,"l":30401,"c":30416,"v":64.092}
{"ts":1653287220000,"o":30416,"h":30426,"l":30410,"c":30410.5,"v":67.128}
{"ts":1653287280000,"o":30410.5,"h":30410.5,"l":30394,"c":30394,"v":66.995}
{"ts":1653287340000,"o":30394,"h":30394.5,"l":30370,"c":30379.5,"v":93.986}
{"ts":1653287400000,"o":30379.5,"h":30393.5,"l":30370,"c":30370,"v":43.52}
{"ts":1653287460000,"o":30370,"h":30392,"l":30365,"c":30385,"v":71.283}
{"ts":1653287520000,"o":30385,"h":30406.5,"l":30384.5,"c":30406,"v":41.664}
{"ts":1653287580000,"o":30406,"h":30441.5,"l":30406,"c":30441.5,"v":60.132}
{"ts":1653287640000,"o":30441.5,"h":30455,"l":30409,"c":30409.5,"v":61.015}
{"ts":1653287700000,"o":30409.5,"h":30425,"l":30409,"c":30424,"v":47.353}
{"ts":1653287760000,"o":30424,"h":30441,"l":30423.5,"c":30440.5,"v":37.116}
{"ts":1653287820000,"o":30440.5,"h":30449.5,"l":30437.5,"c":30446.5,"v":74.738}
{"ts":1653287880000,"o":30446.5,"h":30470,"l":30446.5,"c":30447,"v":93.316}
{"ts":1653287940000,"o":30447,"h":30473,"l":30446.5,"c":30467,"v":63.342}
{"ts":1653288000000,"o":30467,"h":30470,"l":30463.5,"c":30469.5,"v":56.745}
{"ts":1653288060000,"o":30469.5,"h":30639,"l":30469.5,"c":30579.5,"v":1808.528}
{"ts":1653288120000,"o":30579.5,"h":30654.5,"l":30541.5,"c":30541.5,"v":777.867}
{"ts":1653288180000,"o":30541.5,"h":30607.5,"l":30539.5,"c":30574,"v":269.991}
{"ts":1653288240000,"o":30574,"h":30586.5,"l":30553,"c":30553,"v":220.98}
{"ts":1653288300000,"o":30553,"h":30553,"l":30529,"c":30532,"v":146.375}
{"ts":1653288360000,"o":30532,"h":30532.5,"l":30501,"c":30510.5,"v":229.899}
{"ts":1653288420000,"o":30510.5,"h":30537,"l":30488,"c":30527,"v":130.222}
{"ts":1653288480000,"o":30527,"h":30528,"l":30517.5,"c":30520.5,"v":55.516}
{"ts":1653288540000,"o":30520.5,"h":30520.5,"l":30512.5,"c":30515.5,"v":35.095}
{"ts":1653288600000,"o":30515.5,"h":30516,"l":30469,"c":30480,"v":343.214}
{"ts":1653288660000,"o":30480,"h":30480.5,"l":30453,"c":30472.5,"v":206.218}
{"ts":1653288720000,"o":30472.5,"h":30480,"l":30469,"c":30480,"v":37.45}
{"ts":1653288780000,"o":30480,"h":30482.5,"l":30462.5,"c":30470,"v":65.79}
{"ts":1653288840000,"o":30470,"h":30482,"l":30469.5,"c":30469.5,"v":43.825}
{"ts":1653288900000,"o":30469.5,"h":30469.5,"l":30463,"c":30463,"v":25.202}
{"ts":1653288960000,"o":30463,"h":30482,"l":30462.5,"c":30482,"v":67.192}
{"ts":1653289020000,"o":30482,"h":30482,"l":30468,"c":30468,"v":27.249}
{"ts":1653289080000,"o":30468,"h":30479.5,"l":30468,"c":30479,"v":14.567}
{"ts":1653289140000,"o":30479,"h":30494.5,"l":30477,"c":30477,"v":89.215}
{"ts":1653289200000,"o":30477,"h":30492,"l":30476.5,"c":30488,"v":42.719}
{"ts":1653289260000,"o":30488,"h":30488.5,"l":30487.5,"c":30487.5,"v":32.635}
{"ts":1653289320000,"o":30487.5,"h":30488,"l":30486.5,"c":30487,"v":49.691}
{"ts":1653289380000,"o":30487,"h":30487,"l":30477,"c":30477.5,"v":83.292}
{"ts":1653289440000,"o":30477.5,"h":30477.5,"l":30446.5,"c":30446.5,"v":271.704}
{"ts":1653289500000,"o":30446.5,"h":30446.5,"l":30422,"c":30422,"v":226.972}
{"ts":1653289560000,"o":30422,"h":30430,"l":30422,"c":30423.5,"v":56.641}
{"ts":1653289620000,"o":30423.5,"h":30424,"l":30400,"c":30400,"v":135.164}
{"ts":1653289680000,"o":30400,"h":30415,"l":30400,"c":30414.5,"v":88.408}
{"ts":1653289740000,"o":30414.5,"h":30454,"l":30414.5,"c":30453.5,"v":96.215}
{"ts":1653289800000,"o":30453.5,"h":30454,"l":30434,"c":30434,"v":99.403}
{"ts":1653289860000,"o":30434,"h":30434.5,"l":30412,"c":30422.5,"v":41.267}
{"ts":1653289920000,"o":30422.5,"h":30445,"l":30422.5,"c":30430.5,"v":24.162}
{"ts":1653289980000,"o":30430.5,"h":30443,"l":30430,"c":30443,"v":20.922}
{"ts":1653290040000,"o":30443,"h":30480,"l":30443,"c":30468.5,"v":81.653}
{"ts":1653290100000,"o":30468.5,"h":30480,"l":30468.5,"c":30473.5,"v":30.952}
{"ts":1653290160000,"o":30473.5,"h":30497,"l":30468,"c":30495,"v":61.461}
{"ts":1653290220000,"o":30495,"h":30514,"l":30473,"c":30473,"v":150.815}
{"ts":1653290280000,"o":30473,"h":30473,"l":30469.5,"c":30470,"v":16.251}
{"ts":1653290340000,"o":30470,"h":30499.5,"l":30469.5,"c":30495.5,"v":56.58}
{"ts":1653290400000,"o":30495.5,"h":30505.5,"l":30489.5,"c":30505.5,"v":29.374}
{"ts":1653290460000,"o":30505.5,"h":30527,"l":30505,"c":30515,"v":84.284}
{"ts":1653290520000,"o":30515,"h":30520,"l":30503.5,"c":30503.5,"v":61.564}
{"ts":1653290580000,"o":30503.5,"h":30510,"l":30501.5,"c":30509.5,"v":77.414}
{"ts":1653290640000,"o":30509.5,"h":30573,"l":30509.5,"c":30553.5,"v":265.592}
{"ts":1653290700000,"o":30553.5,"h":30600,"l":30553.5,"c":30600,"v":180.695}
{"ts":1653290760000,"o":30600,"h":30622,"l":30587.5,"c":30612.5,"v":190.026}
{"ts":1653290820000,"o":30612.5,"h":30635,"l":30579,"c":30635,"v":213.014}
{"ts":1653290880000,"o":30635,"h":30646.5,"l":30606,"c":30627.5,"v":163.663}
{"ts":1653290940000,"o":30627.5,"h":30628,"l":30572.5,"c":30573.5,"v":142.357}
{"ts":1653291000000,"o":30573.5,"h":30589,"l":30523,"c":30523,"v":210.033}
{"ts":1653291060000,"o":30523,"h":30582.5,"l":30521.5,"c":30582.5,"v":105.728}
{"ts":1653291120000,"o":30582.5,"h":30600,"l":30581.5,"c":30600,"v":45.505}
{"ts":1653291180000,"o":30600,"h":30624.5,"l":30599.5,"c":30611.5,"v":153.309}
{"ts":1653291240000,"o":30611.5,"h":30612,"l":30558.5,"c":30572,"v":94.56}
{"ts":1653291300000,"o":30572,"h":30587.5,"l":30571.5,"c":30587,"v":67.147}
{"ts":1653291360000,"o":30587,"h":30592,"l":30556,"c":30556,"v":29.272}
{"ts":1653291420000,"o":30556,"h":30561,"l":30548,"c":30560.5,"v":35.843}
{"ts":1653291480000,"o":30560.5,"h":30561,"l":30550,"c":30553,"v":34.073}
{"ts":1653291540000,"o":30553,"h":30571,"l":30553,"c":30570.5,"v":36.59}
{"ts":1653291600000,"o":30570.5,"h":30571,"l":30549.5,"c":30549.5,"v":44.844}
{"ts":1653291660000,"o":30549.5,"h":30549.5,"l":30520.5,"c":30527.5,"v":128.223}
{"ts":1653291720000,"o":30527.5,"h":30527.5,"l":30505.5,"c":30514.5,"v":68.743}
{"ts":1653291780000,"o":30514.5,"h":30515,"l":30477,"c":30488,"v":145.1}
{"ts":1653291840000,"o":30488,"h":30500,"l":30487.5,"c":30489.5,"v":63.173}
{"ts":1653291900000,"o":30489.5,"h":30489.5,"l":30450,"c":30471.5,"v":148.896}
{"ts":1653291960000,"o":30471.5,"h":30475,"l":30461,"c":30461.5,"v":38.281}
{"ts":1653292020000,"o":30461.5,"h":30480.5,"l":30461,"c":30466.5,"v":70.493}
{"ts":1653292080000,"o":30466.5,"h":30472,"l":30466.5,"c":30466.5,"v":17.671}
{"ts":1653292140000,"o":30466.5,"h":30494,"l":30466.5,"c":30482,"v":85.827}
{"ts":1653292200000,"o":30482,"h":30497.5,"l":30482,"c":30492.5,"v":48.517}
{"ts":1653292260000,"o":30492.5,"h":30492.5,"l":30487,"c":30487.5,"v":13.428}
{"ts":1653292320000,"o":30487.5,"h":30499,"l":30476,"c":30476,"v":35.112}
{"ts":1653292380000,"o":30476,"h":30476,"l":30450.5,"c":30450.5,"v":54.649}
{"ts":1653292440000,"o":30450.5,"h":30458.5,"l":30450,"c":30458,"v":32.102}
{"ts":1653292500000,"o":30458,"h":30458.5,"l":30456,"c":30457.5,"v":14.972}
{"ts":1653292560000,"o":30457.5,"h":30457.5,"l":30453.5,"c":30454,"v":13.063}
{"ts":1653292620000,"o":30454,"h":30457.5,"l":30453.5,"c":30457.5,"v":11.706}
{"ts":1653292680000,"o":30457.5,"h":30459,"l":30436,"c":30438.5,"v":46.884}
{"ts":1653292740000,"o":30438.5,"h":30444.5,"l":30438.5,"c":30440,"v":13.123}
{"ts":1653292800000,"o":30440,"h":30470,"l":30440,"c":30455.5,"v":89.613}
{"ts":1653292860000,"o":30455.5,"h":30459.5,"l":30455.5,"c":30459,"v":28.254}
{"ts":1653292920000,"o":30459,"h":30459.5,"l":30438.5,"c":30442,"v":77.956}
{"ts":1653292980000,"o":30442,"h":30465.5,"l":30425.5,"c":30465.5,"v":111.68}
{"ts":1653293040000,"o":30465.5,"h":30465.5,"l":30447.5,"c":30447.5,"v":18.455}
{"ts":1653293100000,"o":30447.5,"h":30475.5,"l":30447.5,"c":30475.5,"v":19.818}
{"ts":1653293160000,"o":30475.5,"h":30478.5,"l":30475,"c":30478,"v":27.928}
{"ts":1653293220000,"o":30478,"h":30487,"l":30478,"c":30486.5,"v":27.172}
{"ts":1653293280000,"o":30486.5,"h":30505,"l":30486.5,"c":30505,"v":33.821}
{"ts":1653293340000,"o":30505,"h":30505,"l":30475,"c":30475.5,"v":29.961}
{"ts":1653293400000,"o":30475.5,"h":30490,"l":30475,"c":30485,"v":25.819}
{"ts":1653293460000,"o":30485,"h":30489.5,"l":30475,"c":30475,"v":129.609}
{"ts":1653293520000,"o":30475,"h":30475,"l":30434.5,"c":30449.5,"v":73.998}
{"ts":1653293580000,"o":30449.5,"h":30455.5,"l":30402,"c":30408,"v":190.672}
{"ts":1653293640000,"o":30408,"h":30425,"l":30408,"c":30424.5,"v":57.481}
{"ts":1653293700000,"o":30424.5,"h":30424.5,"l":30402.5,"c":30402.5,"v":104.111}
{"ts":1653293760000,"o":30402.5,"h":30402.5,"l":30337,"c":30370,"v":414.174}
{"ts":1653293820000,"o":30370,"h":30378.5,"l":30350,"c":30377.5,"v":100.979}
{"ts":1653293880000,"o":30377.5,"h":30377.5,"l":30377,"c":30377.5,"v":28.444}
{"ts":1653293940000,"o":30377.5,"h":30377.5,"l":30355,"c":30355.5,"v":58.944}
{"ts":1653294000000,"o":30355.5,"h":30376.5,"l":30355.5,"c":30374,"v":65.582}
{"ts":1653294060000,"o":30374,"h":30391.5,"l":30373.5,"c":30391.5,"v":65.795}
{"ts":1653294120000,"o":30391.5,"h":30403,"l":30387.5,"c":30403,"v":50.843}
{"ts":1653294180000,"o":30403,"h":30403,"l":30380,"c":30380.5,"v":75.293}
{"ts":1653294240000,"o":30380.5,"h":30400,"l":30380,"c":30399.5,"v":55.65}
{"ts":1653294300000,"o":30399.5,"h":30427,"l":30399.5,"c":30426.5,"v":55.478}
{"ts":1653294360000,"o":30426.5,"h":30427,"l":30418.5,"c":30419,"v":16.206}
{"ts":1653294420000,"o":30419,"h":30419,"l":30403.5,"c":30407,"v":66.777}
{"ts":1653294480000,"o":30407,"h":30407,"l":30400,"c":30400.5,"v":11.185}
{"ts":1653294540000,"o":30400.5,"h":30400.5,"l":30400,"c":30400,"v":15.428}
{"ts":1653294600000,"o":30400,"h":30404.5,"l":30400,"c":30404.5,"v":11.275}
{"ts":1653294660000,"o":30404.5,"h":30408.5,"l":30393,"c":30393,"v":28.626}
{"ts":1653294720000,"o":30393,"h":30393,"l":30382,"c":30386.5,"v":46.553}
{"ts":1653294780000,"o":30386.5,"h":30386.5,"l":30358,"c":30358,"v":88.888}
{"ts":1653294840000,"o":30358,"h":30358.5,"l":30324,"c":30330,"v":131.437}
{"ts":1653294900000,"o":30330,"h":30330,"l":30294,"c":30305.5,"v":299.48}
{"ts":1653294960000,"o":30305.5,"h":30340,"l":30305.5,"c":30313.5,"v":145.103}
{"ts":1653295020000,"o":30313.5,"h":30326,"l":30305.5,"c":30306,"v":77.449}
{"ts":1653295080000,"o":30306,"h":30347,"l":30305.5,"c":30335.5,"v":116.481}
{"ts":1653295140000,"o":30335.5,"h":30350,"l":30315.5,"c":30343.5,"v":70.592}
{"ts":1653295200000,"o":30343.5,"h":30351.5,"l":30303.5,"c":30303.5,"v":43.249}
{"ts":1653295260000,"o":30303.5,"h":30322.5,"l":30296,"c":30316.5,"v":49.364}
{"ts":1653295320000,"o":30316.5,"h":30330,"l":30303,"c":30303,"v":72.575}
{"ts":1653295380000,"o":30303,"h":30311.5,"l":30297.5,"c":30311,"v":32.727}
{"ts":1653295440000,"o":30311,"h":30320,"l":30307,"c":30320,"v":33.137}
{"ts":1653295500000,"o":30320,"h":30328,"l":30315,"c":30328,"v":25.918}
{"ts":1653295560000,"o":30328,"h":30337,"l":30318,"c":30318,"v":28.774}
{"ts":1653295620000,"o":30318,"h":30318.5,"l":30275,"c":30286.5,"v":175.033}
{"ts":1653295680000,"o":30286.5,"h":30330,"l":30286.5,"c":30329.5,"v":62.038}
{"ts":1653295740000,"o":30329.5,"h":30345,"l":30329.5,"c":30336.5,"v":56.781}
{"ts":1653295800000,"o":30336.5,"h":30355,"l":30336,"c":30355,"v":31.37}
{"ts":1653295860000,"o":30355,"h":30355,"l":30339,"c":30339.5,"v":30.539}
{"ts":1653295920000,"o":30339.5,"h":30354,"l":30339,"c":30354,"v":27.686}
{"ts":1653295980000,"o":30354,"h":30354,"l":30326.5,"c":30327,"v":87.6}
{"ts":1653296040000,"o":30327,"h":30340,"l":30316,"c":30340,"v":18.071}
{"ts":1653296100000,"o":30340,"h":30347,"l":30339.5,"c":30346.5,"v":21.361}
{"ts":1653296160000,"o":30346.5,"h":30356,"l":30346.5,"c":30350.5,"v":25.506}
{"ts":1653296220000,"o":30350.5,"h":30358,"l":30334,"c":30358,"v":52.283}
{"ts":1653296280000,"o":30358,"h":30358,"l":30357,"c":30357.5,"v":12.535}
{"ts":1653296340000,"o":30357.5,"h":30357.5,"l":30345,"c":30345.5,"v":25.054}
{"ts":1653296400000,"o":30345.5,"h":30358,"l":30345,"c":30358,"v":53.234}
{"ts":1653296460000,"o":30358,"h":30358,"l":30321.5,"c":30321.5,"v":78.777}
{"ts":1653296520000,"o":30321.5,"h":30321.5,"l":30316,"c":30316.5,"v":36.879}
{"ts":1653296580000,"o":30316.5,"h":30336.5,"l":30310,"c":30330.5,"v":54.719}
{"ts":1653296640000,"o":30330.5,"h":30347,"l":30323,"c":30347,"v":19.361}
{"ts":1653296700000,"o":30347,"h":30348,"l":30340,"c":30342,"v":17.664}
{"ts":1653296760000,"o":30342,"h":30342,"l":30329.5,"c":30335.5,"v":17.337}
{"ts":1653296820000,"o":30335.5,"h":30335.5,"l":30306,"c":30306,"v":96.09}
{"ts":1653296880000,"o":30306,"h":30318.5,"l":30306,"c":30318.5,"v":16.731}
{"ts":1653296940000,"o":30318.5,"h":30328.5,"l":30318,"c":30328,"v":27.125}
{"ts":1653297000000,"o":30328,"h":30328.5,"l":30313,"c":30313.5,"v":51.067}
{"ts":1653297060000,"o":30313.5,"h":30313.5,"l":30305,"c":30305,"v":64.104}
{"ts":1653297120000,"o":30305,"h":30325.5,"l":30305,"c":30325.5,"v":42.64}
{"ts":1653297180000,"o":30325.5,"h":30344,"l":30325,"c":30344,"v":26.081}
{"ts":1653297240000,"o":30344,"h":30348.5,"l":30343.5,"c":30348.5,"v":16.456}
{"ts":1653297300000,"o":30348.5,"h":30348.5,"l":30308.5,"c":30309,"v":36.149}
{"ts":1653297360000,"o":30309,"h":30323.5,"l":30305.5,"c":30323.5,"v":65.022}
{"ts":1653297420000,"o":30323.5,"h":30341,"l":30323,"c":30341,"v":33.302}
{"ts":1653297480000,"o":30341,"h":30343.5,"l":30333.5,"c":30343.5,"v":13.116}
{"ts":1653297540000,"o":30343.5,"h":30343.5,"l":30321.5,"c":30322,"v":15.717}
{"ts":1653297600000,"o":30322,"h":30338.5,"l":30322,"c":30323.5,"v":24.426}
{"ts":1653297660000,"o":30323.5,"h":30330.5,"l":30312.5,"c":30330.5,"v":29.224}
{"ts":1653297720000,"o":30330.5,"h":30335,"l":30330,"c":30334.5,"v":10.957}
{"ts":1653297780000,"o":30334.5,"h":30340,"l":30334.5,"c":30340,"v":11.44}
{"ts":1653297840000,"o":30340,"h":30340,"l":30335,"c":30335.5,"v":13.563}
{"ts":1653297900000,"o":30335.5,"h":30340.5,"l":30335,"c":30336,"v":38.6}
{"ts":1653297960000,"o":30336,"h":30336,"l":30326,"c":30326,"v":18.483}
{"ts":1653298020000,"o":30326,"h":30326.5,"l":30318.5,"c":30319.5,"v":23.839}
{"ts":1653298080000,"o":30319.5,"h":30333,"l":30319,"c":30333,"v":44.664}
{"ts":1653298140000,"o":30333,"h":30360,"l":30332.5,"c":30360,"v":80.313}
{"ts":1653298200000,"o":30360,"h":30418.5,"l":30360,"c":30418.5,"v":271.239}
{"ts":1653298260000,"o":30418.5,"h":30427,"l":30384,"c":30417,"v":139.202}
{"ts":1653298320000,"o":30417,"h":30427,"l":30401.5,"c":30427,"v":82.829}
{"ts":1653298380000,"o":30427,"h":30434.5,"l":30389,"c":30412.5,"v":233.453}
{"ts":1653298440000,"o":30412.5,"h":30412.5,"l":30398.5,"c":30400.5,"v":44.024}
{"ts":1653298500000,"o":30400.5,"h":30400.5,"l":30400,"c":30400.5,"v":41.096}
{"ts":1653298560000,"o":30400.5,"h":30433.5,"l":30400,"c":30433,"v":70.853}
{"ts":1653298620000,"o":30433,"h":30465.5,"l":30432.5,"c":30462,"v":233.87}
{"ts":1653298680000,"o":30462,"h":30462,"l":30428,"c":30428,"v":111.587}
{"ts":1653298740000,"o":30428,"h":30432.5,"l":30428,"c":30430,"v":46.206}
{"ts":1653298800000,"o":30430,"h":30430,"l":30429.5,"c":30429.5,"v":22.865}
{"ts":1653298860000,"o":30429.5,"h":30430,"l":30398.5,"c":30412,"v":45.011}
{"ts":1653298920000,"o":30412,"h":30412,"l":30390,"c":30390,"v":38.769}
{"ts":1653298980000,"o":30390,"h":30390.5,"l":30390,"c":30390,"v":19.48}
{"ts":1653299040000,"o":30390,"h":30390.5,"l":30379.5,"c":30384,"v":50.776}
{"ts":1653299100000,"o":30384,"h":30399,"l":30384,"c":30398.5,"v":45.754}
{"ts":1653299160000,"o":30398.5,"h":30399,"l":30374,"c":30374,"v":63.001}
{"ts":1653299220000,"o":30374,"h":30378.5,"l":30363,"c":30378,"v":83.188}
{"ts":1653299280000,"o":30378,"h":30409.5,"l":30378,"c":30402.5,"v":25.585}
{"ts":1653299340000,"o":30402.5,"h":30416.5,"l":30402,"c":30416,"v":20.017}
{"ts":1653299400000,"o":30416,"h":30420.5,"l":30416,"c":30420.5,"v":22.948}
{"ts":1653299460000,"o":30420.5,"h":30463.5,"l":30420,"c":30463.5,"v":194.144}
{"ts":1653299520000,"o":30463.5,"h":30463.5,"l":30436,"c":30439.5,"v":71.443}
{"ts":1653299580000,"o":30439.5,"h":30500,"l":30439.5,"c":30456.5,"v":260.771}
{"ts":1653299640000,"o":30456.5,"h":30500,"l":30446.5,"c":30486,"v":162.486}
{"ts":1653299700000,"o":30486,"h":30486,"l":30451,"c":30451,"v":54.704}
{"ts":1653299760000,"o":30451,"h":30451.5,"l":30430.5,"c":30450,"v":38.908}
{"ts":1653299820000,"o":30450,"h":30450,"l":30424.5,"c":30427,"v":67.04}
{"ts":1653299880000,"o":30427,"h":30440.5,"l":30426,"c":30440,"v":30.182}
{"ts":1653299940000,"o":30440,"h":30450,"l":30434,"c":30434.5,"v":24.84}
{"ts":1653300000000,"o":30434.5,"h":30441,"l":30422.5,"c":30423,"v":14.456}
{"ts":1653300060000,"o":30423,"h":30423,"l":30422.5,"c":30423,"v":27.958}
{"ts":1653300120000,"o":30423,"h":30423,"l":30420,"c":30420,"v":11.385}
{"ts":1653300180000,"o":30420,"h":30429.5,"l":30420,"c":30429.5,"v":18.033}
{"ts":1653300240000,"o":30429.5,"h":30453,"l":30429,"c":30450.5,"v":31.46}
{"ts":1653300300000,"o":30450.5,"h":30459.5,"l":30450,"c":30459.5,"v":15.982}
{"ts":1653300360000,"o":30459.5,"h":30467.5,"l":30459,"c":30467.5,"v":25.181}
{"ts":1653300420000,"o":30467.5,"h":30489,"l":30467,"c":30486,"v":38.304}
{"ts":1653300480000,"o":30486,"h":30486.5,"l":30475,"c":30475.5,"v":58.062}
{"ts":1653300540000,"o":30475.5,"h":30486,"l":30471.5,"c":30486,"v":30.314}
{"ts":1653300600000,"o":30486,"h":30499,"l":30485.5,"c":30499,"v":36.166}
{"ts":1653300660000,"o":30499,"h":30500,"l":30491,"c":30500,"v":111.678}
{"ts":1653300720000,"o":30500,"h":30553,"l":30499.5,"c":30499.5,"v":370.124}
{"ts":1653300780000,"o":30499.5,"h":30500.5,"l":30471.5,"c":30471.5,"v":72.36}
{"ts":1653300840000,"o":30471.5,"h":30508.5,"l":30456,"c":30508.5,"v":155.644}
{"ts":1653300900000,"o":30508.5,"h":30520.5,"l":30490,"c":30490,"v":135.768}
{"ts":1653300960000,"o":30490,"h":30495.5,"l":30490,"c":30493.5,"v":22.179}
{"ts":1653301020000,"o":30493.5,"h":30500.5,"l":30493.5,"c":30500,"v":38.127}
{"ts":1653301080000,"o":30500,"h":30503,"l":30490,"c":30490.5,"v":38.928}
{"ts":1653301140000,"o":30490.5,"h":30490.5,"l":30465,"c":30465.5,"v":83.441}
{"ts":1653301200000,"o":30465.5,"h":30493.5,"l":30460,"c":30483,"v":70.576}
{"ts":1653301260000,"o":30483,"h":30483,"l":30454.5,"c":30455,"v":34.763}
{"ts":1653301320000,"o":30455,"h":30469.5,"l":30450.5,"c":30452,"v":71.57}
{"ts":1653301380000,"o":30452,"h":30452.5,"l":30420,"c":30420,"v":122.561}
{"ts":1653301440000,"o":30420,"h":30454.5,"l":30420,"c":30454,"v":55.861}
{"ts":1653301500000,"o":30454,"h":30454.5,"l":30454,"c":30454.5,"v":11.287}
{"ts":1653301560000,"o":30454.5,"h":30454.5,"l":30428.5,"c":30443,"v":18.127}
{"ts":1653301620000,"o":30443,"h":30466,"l":30442.5,"c":30462,"v":26.005}
{"ts":1653301680000,"o":30462,"h":30484,"l":30461.5,"c":30483,"v":20.073}
{"ts":1653301740000,"o":30483,"h":30483,"l":30466.5,"c":30466.5,"v":8.442}
{"ts":1653301800000,"o":30466.5,"h":30489,"l":30466.5,"c":30489,"v":13.519}
{"ts":1653301860000,"o":30489,"h":30489,"l":30451.5,"c":30451.5,"v":21.809}
{"ts":1653301920000,"o":30451.5,"h":30451.5,"l":30424.5,"c":30435,"v":53.894}
{"ts":1653301980000,"o":30435,"h":30435,"l":30424.5,"c":30424.5,"v":15.775}
{"ts":1653302040000,"o":30424.5,"h":30425,"l":30420,"c":30420.5,"v":64.569}
{"ts":1653302100000,"o":30420.5,"h":30439,"l":30420,"c":30432.5,"v":33.292}
{"ts":1653302160000,"o":30432.5,"h":30433,"l":30417.5,"c":30417.5,"v":26.364}
{"ts":1653302220000,"o":30417.5,"h":30420,"l":30404,"c":30404,"v":41.69}
{"ts":1653302280000,"o":30404,"h":30431.5,"l":30403.5,"c":30431,"v":66.105}
{"ts":1653302340000,"o":30431,"h":30431.5,"l":30426,"c":30426.5,"v":11.884}
{"ts":1653302400000,"o":30426.5,"h":30439.5,"l":30411.5,"c":30418.5,"v":44.598}
{"ts":1653302460000,"o":30418.5,"h":30426.5,"l":30418,"c":30424.5,"v":19.532}
{"ts":1653302520000,"o":30424.5,"h":30442,"l":30424.5,"c":30438,"v":18.479}
{"ts":1653302580000,"o":30438,"h":30457.5,"l":30438,"c":30457,"v":33.369}
{"ts":1653302640000,"o":30457,"h":30457.5,"l":30457,"c":30457,"v":30.537}
{"ts":1653302700000,"o":30457,"h":30483,"l":30457,"c":30475,"v":52.446}
{"ts":1653302760000,"o":30475,"h":30475.5,"l":30467.5,"c":30468,"v":43.706}
{"ts":1653302820000,"o":30468,"h":30469.5,"l":30447.5,"c":30469.5,"v":37.403}
{"ts":1653302880000,"o":30469.5,"h":30500,"l":30469,"c":30500,"v":56.663}
{"ts":1653302940000,"o":30500,"h":30500,"l":30475.5,"c":30475.5,"v":23.021}
{"ts":1653303000000,"o":30475.5,"h":30476,"l":30440.5,"c":30440.5,"v":25.055}
{"ts":1653303060000,"o":30440.5,"h":30448,"l":30432.5,"c":30432.5,"v":32.752}
{"ts":1653303120000,"o":30432.5,"h":30433,"l":30403,"c":30416,"v":89.338}
{"ts":1653303180000,"o":30416,"h":30426.5,"l":30415.5,"c":30426,"v":26.978}
{"ts":1653303240000,"o":30426,"h":30435,"l":30426,"c":30435,"v":19.41}
{"ts":1653303300000,"o":30435,"h":30437.5,"l":30421,"c":30426.5,"v":30.675}
{"ts":1653303360000,"o":30426.5,"h":30433.5,"l":30422,"c":30433,"v":9.914}
{"ts":1653303420000,"o":30433,"h":30458.5,"l":30433,"c":30458.5,"v":22.213}
{"ts":1653303480000,"o":30458.5,"h":30483,"l":30458.5,"c":30482.5,"v":34.819}
{"ts":1653303540000,"o":30482.5,"h":30483,"l":30466,"c":30475,"v":32.171}
{"ts":1653303600000,"o":30475,"h":30479,"l":30461.5,"c":30470,"v":23.609}
{"ts":1653303660000,"o":30470,"h":30481,"l":30469.5,"c":30481,"v":18.413}
{"ts":1653303720000,"o":30481,"h":30531.5,"l":30481,"c":30531.5,"v":206.698}
{"ts":1653303780000,"o":30531.5,"h":30535.5,"l":30510,"c":30510,"v":68.631}
{"ts":1653303840000,"o":30510,"h":30510,"l":30489.5,"c":30506.5,"v":63.246}
{"ts":1653303900000,"o":30506.5,"h":30507,"l":30501.5,"c":30503.5,"v":21.497}
{"ts":1653303960000,"o":30503.5,"h":30536.5,"l":30503.5,"c":30526,"v":120.286}
{"ts":1653304020000,"o":30526,"h":30526,"l":30508,"c":30515,"v":47.488}
{"ts":1653304080000,"o":30515,"h":30515,"l":30503.5,"c":30503.5,"v":19.312}
{"ts":1653304140000,"o":30503.5,"h":30526,"l":30499.5,"c":30525.5,"v":57.017}
{"ts":1653304200000,"o":30525.5,"h":30530,"l":30520,"c":30521.5,"v":12.679}
{"ts":1653304260000,"o":30521.5,"h":30586,"l":30521,"c":30575.5,"v":289.113}
{"ts":1653304320000,"o":30575.5,"h":30598.5,"l":30543.5,"c":30568,"v":298.972}
{"ts":1653304380000,"o":30568,"h":30594.5,"l":30562,"c":30594,"v":69.022}
{"ts":1653304440000,"o":30594,"h":30594.5,"l":30576,"c":30576,"v":64.535}
{"ts":1653304500000,"o":30576,"h":30576.5,"l":30554.5,"c":30570,"v":60.135}
{"ts":1653304560000,"o":30570,"h":30576.5,"l":30560,"c":30560,"v":64.332}
{"ts":1653304620000,"o":30560,"h":30560.5,"l":30541.5,"c":30541.5,"v":50.001}
{"ts":1653304680000,"o":30541.5,"h":30542,"l":30503.5,"c":30524.5,"v":122.047}
{"ts":1653304740000,"o":30524.5,"h":30535,"l":30524,"c":30527,"v":26.874}
{"ts":1653304800000,"o":30527,"h":30527,"l":30514.5,"c":30518.5,"v":55.333}
{"ts":1653304860000,"o":30518.5,"h":30518.5,"l":30488.5,"c":30491,"v":63.136}
{"ts":1653304920000,"o":30491,"h":30537.5,"l":30491,"c":30520.5,"v":51.554}
{"ts":1653304980000,"o":30520.5,"h":30520.5,"l":30487,"c":30487,"v":41.669}
{"ts":1653305040000,"o":30487,"h":30519,"l":30487,"c":30504.5,"v":87.957}
{"ts":1653305100000,"o":30504.5,"h":30517.5,"l":30504.5,"c":30517.5,"v":59.675}
{"ts":1653305160000,"o":30517.5,"h":30536.5,"l":30517,"c":30531,"v":34.287}
{"ts":1653305220000,"o":30531,"h":30550,"l":30530.5,"c":30537.5,"v":29.457}
{"ts":1653305280000,"o":30537.5,"h":30538,"l":30517.5,"c":30520.5,"v":56.24}
{"ts":1653305340000,"o":30520.5,"h":30525,"l":30520,"c":30524.5,"v":32.97}
{"ts":1653305400000,"o":30524.5,"h":30544.5,"l":30521.5,"c":30539.5,"v":57.747}
{"ts":1653305460000,"o":30539.5,"h":30540,"l":30533.5,"c":30533.5,"v":6.612}
{"ts":1653305520000,"o":30533.5,"h":30533.5,"l":30509,"c":30517.5,"v":32.059}
{"ts":1653305580000,"o":30517.5,"h":30517.5,"l":30459.5,"c":30459.5,"v":122.263}
{"ts":1653305640000,"o":30459.5,"h":30476,"l":30444.5,"c":30445,"v":172.142}
{"ts":1653305700000,"o":30445,"h":30452,"l":30423.5,"c":30423.5,"v":69.651}
{"ts":1653305760000,"o":30423.5,"h":30428,"l":30372.5,"c":30387,"v":237.936}
{"ts":1653305820000,"o":30387,"h":30394.5,"l":30367.5,"c":30389.5,"v":137.788}
{"ts":1653305880000,"o":30389.5,"h":30411.5,"l":30389.5,"c":30405,"v":113.538}
{"ts":1653305940000,"o":30405,"h":30422.5,"l":30402,"c":30422.5,"v":93.204}
{"ts":1653306000000,"o":30422.5,"h":30422.5,"l":30400.5,"c":30419.5,"v":57.239}
{"ts":1653306060000,"o":30419.5,"h":30452,"l":30419.5,"c":30438.5,"v":73.271}
{"ts":1653306120000,"o":30438.5,"h":30450,"l":30432,"c":30432,"v":30.359}
{"ts":1653306180000,"o":30432,"h":30432.5,"l":30414.5,"c":30415,"v":28.994}
{"ts":1653306240000,"o":30415,"h":30456,"l":30414.5,"c":30456,"v":63.738}
{"ts":1653306300000,"o":30456,"h":30456,"l":30427,"c":30427.5,"v":31.084}
{"ts":1653306360000,"o":30427.5,"h":30440,"l":30422.5,"c":30434.5,"v":30.15}
{"ts":1653306420000,"o":30434.5,"h":30434.5,"l":30412,"c":30412.5,"v":37.004}
{"ts":1653306480000,"o":30412.5,"h":30412.5,"l":30396,"c":30396,"v":39.525}
{"ts":1653306540000,"o":30396,"h":30396,"l":30377,"c":30383.5,"v":85.961}
{"ts":1653306600000,"o":30383.5,"h":30403.5,"l":30356,"c":30356,"v":110.488}
{"ts":1653306660000,"o":30356,"h":30382,"l":30322,"c":30382,"v":318.338}
{"ts":1653306720000,"o":30382,"h":30396,"l":30381.5,"c":30384,"v":64.866}
{"ts":1653306780000,"o":30384,"h":30387,"l":30384,"c":30387,"v":14.796}
{"ts":1653306840000,"o":30387,"h":30390,"l":30384.5,"c":30390,"v":23.366}
{"ts":1653306900000,"o":30390,"h":30390,"l":30389.5,"c":30390,"v":17.222}
{"ts":1653306960000,"o":30390,"h":30391.5,"l":30389.5,"c":30391.5,"v":23.569}
{"ts":1653307020000,"o":30391.5,"h":30391.5,"l":30375,"c":30375,"v":54.959}
{"ts":1653307080000,"o":30375,"h":30388.5,"l":30375,"c":30388.5,"v":19.601}
{"ts":1653307140000,"o":30388.5,"h":30397,"l":30379.5,"c":30379.5,"v":38.561}
{"ts":1653307200000,"o":30379.5,"h":30380,"l":30375,"c":30375.5,"v":22.633}
{"ts":1653307260000,"o":30375.5,"h":30375.5,"l":30327.5,"c":30370.5,"v":123.197}
{"ts":1653307320000,"o":30370.5,"h":30395.5,"l":30370.5,"c":30395.5,"v":45.116}
{"ts":1653307380000,"o":30395.5,"h":30420,"l":30395.5,"c":30418,"v":70.195}
{"ts":1653307440000,"o":30418,"h":30442,"l":30418,"c":30442,"v":123.768}
{"ts":1653307500000,"o":30442,"h":30465.5,"l":30434,"c":30465.5,"v":75.842}
{"ts":1653307560000,"o":30465.5,"h":30500.5,"l":30465,"c":30485,"v":123.437}
{"ts":1653307620000,"o":30485,"h":30495.5,"l":30476.5,"c":30476.5,"v":55.933}
{"ts":1653307680000,"o":30476.5,"h":30490.5,"l":30475,"c":30475,"v":58.59}
{"ts":1653307740000,"o":30475,"h":30480,"l":30473,"c":30474.5,"v":22.524}
{"ts":1653307800000,"o":30474.5,"h":30474.5,"l":30447.5,"c":30452.5,"v":46.019}
{"ts":1653307860000,"o":30452.5,"h":30472.5,"l":30450.5,"c":30465,"v":50.913}
{"ts":1653307920000,"o":30465,"h":30477.5,"l":30464.5,"c":30477.5,"v":26.444}
{"ts":1653307980000,"o":30477.5,"h":30500,"l":30477,"c":30497.5,"v":71.907}
{"ts":1653308040000,"o":30497.5,"h":30503,"l":30489,"c":30502.5,"v":109.683}
{"ts":1653308100000,"o":30502.5,"h":30537,"l":30502.5,"c":30517,"v":276.372}
{"ts":1653308160000,"o":30517,"h":30593.5,"l":30516.5,"c":30568.5,"v":199.871}
{"ts":1653308220000,"o":30568.5,"h":30575,"l":30555.5,"c":30574.5,"v":145.362}
{"ts":1653308280000,"o":30574.5,"h":30600,"l":30551,"c":30551,"v":355.746}
{"ts":1653308340000,"o":30551,"h":30551.5,"l":30516,"c":30516,"v":84.922}
{"ts":1653308400000,"o":30516,"h":30542.5,"l":30516,"c":30529,"v":54.058}
{"ts":1653308460000,"o":30529,"h":30550,"l":30529,"c":30530,"v":41.247}
{"ts":1653308520000,"o":30530,"h":30530.5,"l":30477.5,"c":30477.5,"v":68.975}
{"ts":1653308580000,"o":30477.5,"h":30495.5,"l":30463.5,"c":30463.5,"v":80.787}
{"ts":1653308640000,"o":30463.5,"h":30495,"l":30463.5,"c":30475.5,"v":37.731}
{"ts":1653308700000,"o":30475.5,"h":30475.5,"l":30440,"c":30450.5,"v":95.905}
{"ts":1653308760000,"o":30450.5,"h":30454.5,"l":30441,"c":30441.5,"v":82.686}
{"ts":1653308820000,"o":30441.5,"h":30443,"l":30431,"c":30443,"v":42.776}
{"ts":1653308880000,"o":30443,"h":30476.5,"l":30442.5,"c":30476.5,"v":27.408}
{"ts":1653308940000,"o":30476.5,"h":30476.5,"l":30461,"c":30464,"v":28.759}
{"ts":1653309000000,"o":30464,"h":30482,"l":30416,"c":30417.5,"v":97.125}
{"ts":1653309060000,"o":30417.5,"h":30422.5,"l":30400,"c":30407,"v":168.344}
{"ts":1653309120000,"o":30407,"h":30407,"l":30392,"c":30393.5,"v":85.063}
{"ts":1653309180000,"o":30393.5,"h":30394,"l":30384.5,"c":30385,"v":51.045}
{"ts":1653309240000,"o":30385,"h":30385,"l":30384.5,"c":30385,"v":47.076}
{"ts":1653309300000,"o":30385,"h":30416,"l":30384.5,"c":30416,"v":148.237}
{"ts":1653309360000,"o":30416,"h":30425,"l":30413.5,"c":30414,"v":50.107}
{"ts":1653309420000,"o":30414,"h":30414,"l":30409.5,"c":30414,"v":18.206}
{"ts":1653309480000,"o":30414,"h":30414,"l":30400.5,"c":30400.5,"v":33.299}
{"ts":1653309540000,"o":30400.5,"h":30401,"l":30400.5,"c":30401,"v":16.254}
{"ts":1653309600000,"o":30401,"h":30401,"l":30350.5,"c":30377,"v":290.965}
{"ts":1653309660000,"o":30377,"h":30410,"l":30376.5,"c":30408.5,"v":88.232}
{"ts":1653309720000,"o":30408.5,"h":30413.5,"l":30403.5,"c":30413,"v":27.586}
{"ts":1653309780000,"o":30413,"h":30413.5,"l":30401,"c":30407,"v":28.226}
{"ts":1653309840000,"o":30407,"h":30413.5,"l":30406.5,"c":30413,"v":56.823}
{"ts":1653309900000,"o":30413,"h":30413,"l":30371,"c":30393.5,"v":49.067}
{"ts":1653309960000,"o":30393.5,"h":30396,"l":30373,"c":30373.5,"v":37.949}
{"ts":1653310020000,"o":30373.5,"h":30408,"l":30372.5,"c":30408,"v":51.271}
{"ts":1653310080000,"o":30408,"h":30448.5,"l":30407.5,"c":30443,"v":68.57}
{"ts":1653310140000,"o":30443,"h":30465.5,"l":30428,"c":30428,"v":68.233}
{"ts":1653310200000,"o":30428,"h":30428.5,"l":30416.5,"c":30423.5,"v":21.185}
{"ts":1653310260000,"o":30423.5,"h":30440.5,"l":30423.5,"c":30435,"v":17.683}
{"ts":1653310320000,"o":30435,"h":30438,"l":30432,"c":30432,"v":26.299}
{"ts":1653310380000,"o":30432,"h":30448,"l":30432,"c":30447.5,"v":26.191}
{"ts":1653310440000,"o":30447.5,"h":30450,"l":30428.5,"c":30428.5,"v":41.853}
{"ts":1653310500000,"o":30428.5,"h":30428.5,"l":30388.5,"c":30394,"v":91.921}
{"ts":1653310560000,"o":30394,"h":30400.5,"l":30340,"c":30342.5,"v":243.647}
{"ts":1653310620000,"o":30342.5,"h":30374,"l":30342.5,"c":30356,"v":91.684}
{"ts":1653310680000,"o":30356,"h":30363.5,"l":30356,"c":30356.5,"v":40.16}
{"ts":1653310740000,"o":30356.5,"h":30370,"l":30350,"c":30370,"v":76.611}
{"ts":1653310800000,"o":30370,"h":30370,"l":30328,"c":30328.5,"v":142.801}
{"ts":1653310860000,"o":30328.5,"h":30335.5,"l":30285,"c":30299,"v":475.242}
{"ts":1653310920000,"o":30299,"h":30325.5,"l":30297,"c":30309,"v":109.203}
{"ts":1653310980000,"o":30309,"h":30312,"l":30257.5,"c":30286.5,"v":354.599}
{"ts":1653311040000,"o":30286.5,"h":30317.5,"l":30282.5,"c":30317,"v":151.109}
{"ts":1653311100000,"o":30317,"h":30337,"l":30317,"c":30323,"v":137.416}
{"ts":1653311160000,"o":30323,"h":30336,"l":30322.5,"c":30335.5,"v":45.899}
{"ts":1653311220000,"o":30335.5,"h":30370,"l":30335.5,"c":30370,"v":98.458}
{"ts":1653311280000,"o":30370,"h":30379,"l":30355.5,"c":30364,"v":63.116}
{"ts":1653311340000,"o":30364,"h":30364.5,"l":30350.5,"c":30360.5,"v":59.343}
{"ts":1653311400000,"o":30360.5,"h":30396,"l":30360.5,"c":30396,"v":109.391}
{"ts":1653311460000,"o":30396,"h":30439,"l":30395.5,"c":30430,"v":164.692}
{"ts":1653311520000,"o":30430,"h":30450,"l":30422.5,"c":30445.5,"v":143.157}
{"ts":1653311580000,"o":30445.5,"h":30445.5,"l":30426.5,"c":30432,"v":43.074}
{"ts":1653311640000,"o":30432,"h":30434.5,"l":30414,"c":30434.5,"v":92.283}
{"ts":1653311700000,"o":30434.5,"h":30447,"l":30402,"c":30402,"v":72.103}
{"ts":1653311760000,"o":30402,"h":30414.5,"l":30380,"c":30414.5,"v":97.94}
{"ts":1653311820000,"o":30414.5,"h":30485.5,"l":30414,"c":30477.5,"v":185.81}
{"ts":1653311880000,"o":30477.5,"h":30481.5,"l":30461,"c":30481.5,"v":128.706}
{"ts":1653311940000,"o":30481.5,"h":30499.5,"l":30460,"c":30476,"v":69.891}
{"ts":1653312000000,"o":30476,"h":30492.5,"l":30476,"c":30483,"v":78.52}
{"ts":1653312060000,"o":30483,"h":30483.5,"l":30444,"c":30445,"v":44.267}
{"ts":1653312120000,"o":30445,"h":30460.5,"l":30432,"c":30439.5,"v":52.784}
{"ts":1653312180000,"o":30439.5,"h":30458.5,"l":30439.5,"c":30443.5,"v":23.717}
{"ts":1653312240000,"o":30443.5,"h":30450,"l":30438,"c":30449.5,"v":52.626}
{"ts":1653312300000,"o":30449.5,"h":30450,"l":30407.5,"c":30410,"v":81.665}
{"ts":1653312360000,"o":30410,"h":30410.5,"l":30395,"c":30409,"v":129.655}
{"ts":1653312420000,"o":30409,"h":30410,"l":30389,"c":30399.5,"v":71.378}
{"ts":1653312480000,"o":30399.5,"h":30407,"l":30373.5,"c":30384,"v":56.106}
{"ts":1653312540000,"o":30384,"h":30400,"l":30360.5,"c":30382,"v":81.381}
{"ts":1653312600000,"o":30382,"h":30403.5,"l":30305,"c":30403.5,"v":230.84}
{"ts":1653312660000,"o":30403.5,"h":30558,"l":30379,"c":30420.5,"v":707.08}
{"ts":1653312720000,"o":30420.5,"h":30420.5,"l":30310,"c":30379,"v":311.916}
{"ts":1653312780000,"o":30379,"h":30451.5,"l":30360,"c":30405.5,"v":195.471}
{"ts":1653312840000,"o":30405.5,"h":30407,"l":30338.5,"c":30407,"v":189.573}
{"ts":1653312900000,"o":30407,"h":30447.5,"l":30368.5,"c":30400,"v":203.899}
{"ts":1653312960000,"o":30400,"h":30423,"l":30348.5,"c":30374.5,"v":126.973}
{"ts":1653313020000,"o":30374.5,"h":30375,"l":30328.5,"c":30354,"v":142.744}
{"ts":1653313080000,"o":30354,"h":30378,"l":30319.5,"c":30319.5,"v":130.573}
{"ts":1653313140000,"o":30319.5,"h":30333,"l":30207,"c":30258.5,"v":788.813}
{"ts":1653313200000,"o":30258.5,"h":30266,"l":30136.5,"c":30227.5,"v":1022.606}
{"ts":1653313260000,"o":30227.5,"h":30345,"l":30227,"c":30345,"v":535.794}
{"ts":1653313320000,"o":30345,"h":30375.5,"l":30291,"c":30342,"v":314.543}
{"ts":1653313380000,"o":30342,"h":30436.5,"l":30342,"c":30424.5,"v":367.895}
{"ts":1653313440000,"o":30424.5,"h":30424.5,"l":30367.5,"c":30400,"v":143.945}
{"ts":1653313500000,"o":30400,"h":30424.5,"l":30354,"c":30418.5,"v":216.15}
{"ts":1653313560000,"o":30418.5,"h":30425,"l":30385,"c":30422,"v":117.719}
{"ts":1653313620000,"o":30422,"h":30525.5,"l":30421.5,"c":30496.5,"v":523.876}
{"ts":1653313680000,"o":30496.5,"h":30533.5,"l":30457.5,"c":30458,"v":281.163}
{"ts":1653313740000,"o":30458,"h":30494.5,"l":30450,"c":30466,"v":145.555}
{"ts":1653313800000,"o":30466,"h":30505.5,"l":30453,"c":30492,"v":254.067}
{"ts":1653313860000,"o":30492,"h":30514,"l":30475.5,"c":30479.5,"v":153.646}
{"ts":1653313920000,"o":30479.5,"h":30509,"l":30479.5,"c":30500.5,"v":98.509}
{"ts":1653313980000,"o":30500.5,"h":30517.5,"l":30435.5,"c":30470.5,"v":217.825}
{"ts":1653314040000,"o":30470.5,"h":30471,"l":30412,"c":30421.5,"v":81.539}
{"ts":1653314100000,"o":30421.5,"h":30440,"l":30400,"c":30400.5,"v":81.891}
{"ts":1653314160000,"o":30400.5,"h":30408.5,"l":30334,"c":30347.5,"v":244.122}
{"ts":1653314220000,"o":30347.5,"h":30381,"l":30324.5,"c":30358.5,"v":188.491}
{"ts":1653314280000,"o":30358.5,"h":30359,"l":30330,"c":30330,"v":111.783}
{"ts":1653314340000,"o":30330,"h":30334,"l":30310,"c":30311,"v":124.921}
{"ts":1653314400000,"o":30311,"h":30311,"l":30201,"c":30201.5,"v":720.909}
{"ts":1653314460000,"o":30201.5,"h":30266,"l":30185,"c":30224,"v":394.38}
{"ts":1653314520000,"o":30224,"h":30226.5,"l":30110,"c":30114.5,"v":687.999}
{"ts":1653314580000,"o":30114.5,"h":30145.5,"l":30077,"c":30145,"v":768.857}
{"ts":1653314640000,"o":30145,"h":30168,"l":30123,"c":30132.5,"v":367.907}
{"ts":1653314700000,"o":30132.5,"h":30152.5,"l":30100,"c":30131.5,"v":345.861}
{"ts":1653314760000,"o":30131.5,"h":30160,"l":30126,"c":30126,"v":288.193}
{"ts":1653314820000,"o":30126,"h":30144.5,"l":30110,"c":30126.5,"v":123.768}
{"ts":1653314880000,"o":30126.5,"h":30126.5,"l":30050,"c":30051.5,"v":452.029}
{"ts":1653314940000,"o":30051.5,"h":30051.5,"l":29941.5,"c":30048.5,"v":1138.547}
{"ts":1653315000000,"o":30048.5,"h":30088,"l":30039,"c":30060,"v":400.88}
{"ts":1653315060000,"o":30060,"h":30089.5,"l":30011.5,"c":30084.5,"v":222.313}
{"ts":1653315120000,"o":30084.5,"h":30143,"l":30060,"c":30129,"v":512.582}
{"ts":1653315180000,"o":30129,"h":30140.5,"l":30090,"c":30114,"v":270.263}
{"ts":1653315240000,"o":30114,"h":30137,"l":30089.5,"c":30100,"v":145.939}
{"ts":1653315300000,"o":30100,"h":30150,"l":30100,"c":30150,"v":302.216}
{"ts":1653315360000,"o":30150,"h":30190,"l":30127,"c":30127.5,"v":474.807}
{"ts":1653315420000,"o":30127.5,"h":30240.5,"l":30115.5,"c":30232.5,"v":540.424}
{"ts":1653315480000,"o":30232.5,"h":30269,"l":30186,"c":30268.5,"v":586.707}
{"ts":1653315540000,"o":30268.5,"h":30269,"l":30205.5,"c":30233.5,"v":246.843}
{"ts":1653315600000,"o":30233.5,"h":30233.5,"l":30158,"c":30159.5,"v":214.298}
{"ts":1653315660000,"o":30159.5,"h":30186,"l":30155,"c":30165,"v":131.754}
{"ts":1653315720000,"o":30165,"h":30238.5,"l":30160,"c":30195.5,"v":168.735}
{"ts":1653315780000,"o":30195.5,"h":30224.5,"l":30167.5,"c":30188,"v":93.101}
{"ts":1653315840000,"o":30188,"h":30197.5,"l":30160.5,"c":30181.5,"v":64.374}
{"ts":1653315900000,"o":30181.5,"h":30185,"l":30136,"c":30141.5,"v":104.57}
{"ts":1653315960000,"o":30141.5,"h":30210,"l":30141.5,"c":30177,"v":130.784}
{"ts":1653316020000,"o":30177,"h":30190,"l":30097,"c":30098,"v":268.206}
{"ts":1653316080000,"o":30098,"h":30127.5,"l":30080,"c":30112,"v":154.819}
{"ts":1653316140000,"o":30112,"h":30215.5,"l":30112,"c":30215,"v":164.953}
{"ts":1653316200000,"o":30215,"h":30225.5,"l":30169,"c":30184.5,"v":179.099}
{"ts":1653316260000,"o":30184.5,"h":30240,"l":30176.5,"c":30220.5,"v":253.117}
{"ts":1653316320000,"o":30220.5,"h":30278.5,"l":30220.5,"c":30267.5,"v":225.446}
{"ts":1653316380000,"o":30267.5,"h":30300,"l":30264.5,"c":30271,"v":248.558}
{"ts":1653316440000,"o":30271,"h":30293.5,"l":30252,"c":30252,"v":129.442}
{"ts":1653316500000,"o":30252,"h":30285,"l":30250,"c":30285,"v":100.987}
{"ts":1653316560000,"o":30285,"h":30300,"l":30244,"c":30244,"v":120.838}
{"ts":1653316620000,"o":30244,"h":30269.5,"l":30209,"c":30209,"v":89.952}
{"ts":1653316680000,"o":30209,"h":30253.5,"l":30202,"c":30252.5,"v":126.606}
{"ts":1653316740000,"o":30252.5,"h":30263,"l":30222.5,"c":30223,"v":102.213}
{"ts":1653316800000,"o":30223,"h":30287,"l":30216,"c":30281,"v":117.128}
{"ts":1653316860000,"o":30281,"h":30298.5,"l":30224,"c":30228.5,"v":135.909}
{"ts":1653316920000,"o":30228.5,"h":30250,"l":30221.5,"c":30233,"v":70.028}
{"ts":1653316980000,"o":30233,"h":30240,"l":30222.5,"c":30239,"v":63.34}
{"ts":1653317040000,"o":30239,"h":30264.5,"l":30230,"c":30259.5,"v":33.73}
{"ts":1653317100000,"o":30259.5,"h":30262,"l":30234,"c":30251.5,"v":41.563}
{"ts":1653317160000,"o":30251.5,"h":30255,"l":30222,"c":30222.5,"v":53.081}
{"ts":1653317220000,"o":30222.5,"h":30280,"l":30202,"c":30277,"v":98.946}
{"ts":1653317280000,"o":30277,"h":30339.5,"l":30277,"c":30319,"v":430.25}
{"ts":1653317340000,"o":30319,"h":30319,"l":30275,"c":30275,"v":216.834}
{"ts":1653317400000,"o":30275,"h":30275,"l":30250,"c":30275,"v":112.382}
{"ts":1653317460000,"o":30275,"h":30286,"l":30227.5,"c":30242,"v":117.215}
{"ts":1653317520000,"o":30242,"h":30244.5,"l":30214,"c":30214,"v":60.68}
{"ts":1653317580000,"o":30214,"h":30237,"l":30200,"c":30237,"v":154.191}
{"ts":1653317640000,"o":30237,"h":30256.5,"l":30210,"c":30229.5,"v":74.384}
{"ts":1653317700000,"o":30229.5,"h":30242.5,"l":30208.5,"c":30208.5,"v":33.38}
{"ts":1653317760000,"o":30208.5,"h":30222,"l":30200,"c":30217,"v":61.233}
{"ts":1653317820000,"o":30217,"h":30223,"l":30171,"c":30184.5,"v":156.258}
{"ts":1653317880000,"o":30184.5,"h":30240.5,"l":30184.5,"c":30233.5,"v":95.81}
{"ts":1653317940000,"o":30233.5,"h":30250,"l":30221.5,"c":30246.5,"v":56.516}
{"ts":1653318000000,"o":30246.5,"h":30247,"l":30220,"c":30228,"v":115.734}
{"ts":1653318060000,"o":30228,"h":30322,"l":30222,"c":30299.5,"v":214.953}
{"ts":1653318120000,"o":30299.5,"h":30311,"l":30295,"c":30310.5,"v":84.505}
{"ts":1653318180000,"o":30310.5,"h":30349.5,"l":30310,"c":30335.5,"v":155.664}
{"ts":1653318240000,"o":30335.5,"h":30369,"l":30320,"c":30368,"v":364.318}
{"ts":1653318300000,"o":30368,"h":30382.5,"l":30335,"c":30364.5,"v":244.02}
{"ts":1653318360000,"o":30364.5,"h":30406.5,"l":30340,"c":30340,"v":215.927}
{"ts":1653318420000,"o":30340,"h":30365.5,"l":30340,"c":30365,"v":84.371}
{"ts":1653318480000,"o":30365,"h":30378.5,"l":30360,"c":30361,"v":151.003}
{"ts":1653318540000,"o":30361,"h":30369.5,"l":30358,"c":30369.5,"v":98.678}
{"ts":1653318600000,"o":30369.5,"h":30379.5,"l":30368,"c":30370.5,"v":34.615}
{"ts":1653318660000,"o":30370.5,"h":30371,"l":30347,"c":30362.5,"v":69.011}
{"ts":1653318720000,"o":30362.5,"h":30370,"l":30351,"c":30370,"v":49.8}
{"ts":1653318780000,"o":30370,"h":30429,"l":30370,"c":30400.5,"v":243.566}
{"ts":1653318840000,"o":30400.5,"h":30454.5,"l":30400,"c":30454,"v":221.506}
{"ts":1653318900000,"o":30454,"h":30466,"l":30425.5,"c":30430.5,"v":236.15}
{"ts":1653318960000,"o":30430.5,"h":30463,"l":30421.5,"c":30430.5,"v":189.905}
{"ts":1653319020000,"o":30430.5,"h":30430.5,"l":30411,"c":30411,"v":113.813}
{"ts":1653319080000,"o":30411,"h":30427.5,"l":30381,"c":30381.5,"v":157.579}
{"ts":1653319140000,"o":30381.5,"h":30388.5,"l":30363.5,"c":30387.5,"v":91.753}
{"ts":1653319200000,"o":30387.5,"h":30398,"l":30368.5,"c":30398,"v":57.691}
{"ts":1653319260000,"o":30398,"h":30413.5,"l":30375,"c":30404,"v":95.918}
{"ts":1653319320000,"o":30404,"h":30417,"l":30400,"c":30417,"v":34.852}
{"ts":1653319380000,"o":30417,"h":30417,"l":30371,"c":30386,"v":84.77}
{"ts":1653319440000,"o":30386,"h":30401,"l":30386,"c":30400,"v":20.953}
{"ts":1653319500000,"o":30400,"h":30416,"l":30380.5,"c":30415.5,"v":111.65}
{"ts":1653319560000,"o":30415.5,"h":30416,"l":30384.5,"c":30396.5,"v":46.87}
{"ts":1653319620000,"o":30396.5,"h":30416,"l":30385,"c":30388.5,"v":62.427}
{"ts":1653319680000,"o":30388.5,"h":30400,"l":30386.5,"c":30399.5,"v":34.79}
{"ts":1653319740000,"o":30399.5,"h":30417,"l":30399.5,"c":30414.5,"v":29.087}
{"ts":1653319800000,"o":30414.5,"h":30426,"l":30399,"c":30399.5,"v":69.629}
{"ts":1653319860000,"o":30399.5,"h":30424,"l":30399,"c":30415.5,"v":85.207}
{"ts":1653319920000,"o":30415.5,"h":30424,"l":30381,"c":30388.5,"v":71.487}
{"ts":1653319980000,"o":30388.5,"h":30425.5,"l":30388.5,"c":30418,"v":77.006}
{"ts":1653320040000,"o":30418,"h":30425.5,"l":30417.5,"c":30418,"v":41.919}
{"ts":1653320100000,"o":30418,"h":30423,"l":30407.5,"c":30408,"v":25.17}
{"ts":1653320160000,"o":30408,"h":30411,"l":30382.5,"c":30382.5,"v":87.533}
{"ts":1653320220000,"o":30382.5,"h":30390.5,"l":30382.5,"c":30384,"v":26.429}
{"ts":1653320280000,"o":30384,"h":30453,"l":30383.5,"c":30421,"v":99.19}
{"ts":1653320340000,"o":30421,"h":30463,"l":30414,"c":30463,"v":125.244}
{"ts":1653320400000,"o":30463,"h":30463,"l":30402.5,"c":30402.5,"v":133.987}
{"ts":1653320460000,"o":30402.5,"h":30423.5,"l":30402.5,"c":30409,"v":20.289}
{"ts":1653320520000,"o":30409,"h":30416.5,"l":30400,"c":30416.5,"v":31.924}
{"ts":1653320580000,"o":30416.5,"h":30416.5,"l":30416,"c":30416,"v":21.211}
{"ts":1653320640000,"o":30416,"h":30416.5,"l":30393,"c":30393,"v":30.929}
{"ts":1653320700000,"o":30393,"h":30434.5,"l":30393,"c":30407.5,"v":35.361}
{"ts":1653320760000,"o":30407.5,"h":30408,"l":30354,"c":30354,"v":122.391}
{"ts":1653320820000,"o":30354,"h":30370.5,"l":30354,"c":30370.5,"v":48.527}
{"ts":1653320880000,"o":30370.5,"h":30370.5,"l":30304,"c":30313,"v":317.888}
{"ts":1653320940000,"o":30313,"h":30354,"l":30305,"c":30330.5,"v":110.849}
{"ts":1653321000000,"o":30330.5,"h":30353.5,"l":30330.5,"c":30341.5,"v":67.939}
{"ts":1653321060000,"o":30341.5,"h":30348.5,"l":30335.5,"c":30348.5,"v":51.015}
{"ts":1653321120000,"o":30348.5,"h":30348.5,"l":30335.5,"c":30335.5,"v":25.413}
{"ts":1653321180000,"o":30335.5,"h":30362.5,"l":30335.5,"c":30348,"v":41.144}
{"ts":1653321240000,"o":30348,"h":30366.5,"l":30348,"c":30358,"v":20.755}
{"ts":1653321300000,"o":30358,"h":30365,"l":30358,"c":30365,"v":23.054}
{"ts":1653321360000,"o":30365,"h":30397,"l":30361.5,"c":30362.5,"v":42.094}
{"ts":1653321420000,"o":30362.5,"h":30375,"l":30362.5,"c":30374.5,"v":13.033}
{"ts":1653321480000,"o":30374.5,"h":30390,"l":30374.5,"c":30389.5,"v":18.876}
{"ts":1653321540000,"o":30389.5,"h":30392.5,"l":30357.5,"c":30357.5,"v":55.109}
{"ts":1653321600000,"o":30357.5,"h":30364,"l":30342,"c":30348.5,"v":72.378}
{"ts":1653321660000,"o":30348.5,"h":30356,"l":30342.5,"c":30342.5,"v":16.812}
{"ts":1653321720000,"o":30342.5,"h":30384.5,"l":30334.5,"c":30370.5,"v":86.334}
{"ts":1653321780000,"o":30370.5,"h":30405,"l":30370,"c":30405,"v":87.715}
{"ts":1653321840000,"o":30405,"h":30409.5,"l":30388,"c":30409.5,"v":52.941}
{"ts":1653321900000,"o":30409.5,"h":30411,"l":30391,"c":30402.5,"v":33.149}
{"ts":1653321960000,"o":30402.5,"h":30412,"l":30376.5,"c":30412,"v":26.592}
{"ts":1653322020000,"o":30412,"h":30443.5,"l":30411.5,"c":30434.5,"v":87.386}
{"ts":1653322080000,"o":30434.5,"h":30492.5,"l":30434.5,"c":30489.5,"v":414.363}
{"ts":1653322140000,"o":30489.5,"h":30490,"l":30447,"c":30450.5,"v":136.642}
{"ts":1653322200000,"o":30450.5,"h":30451,"l":30423,"c":30439,"v":82.3}
{"ts":1653322260000,"o":30439,"h":30469,"l":30436,"c":30440,"v":78.055}
{"ts":1653322320000,"o":30440,"h":30457,"l":30440,"c":30452.5,"v":51.102}
{"ts":1653322380000,"o":30452.5,"h":30452.5,"l":30430,"c":30430,"v":30.601}
{"ts":1653322440000,"o":30430,"h":30430.5,"l":30410,"c":30424,"v":55.974}
{"ts":1653322500000,"o":30424,"h":30446.5,"l":30424,"c":30440.5,"v":25.294}
{"ts":1653322560000,"o":30440.5,"h":30440.5,"l":30413,"c":30413,"v":96.437}
{"ts":1653322620000,"o":30413,"h":30416,"l":30400,"c":30412,"v":17.772}
{"ts":1653322680000,"o":30412,"h":30417,"l":30411.5,"c":30412,"v":25.306}
{"ts":1653322740000,"o":30412,"h":30428,"l":30412,"c":30428,"v":25.518}
{"ts":1653322800000,"o":30428,"h":30450,"l":30427.5,"c":30437,"v":53.819}
{"ts":1653322860000,"o":30437,"h":30465,"l":30437,"c":30464.5,"v":20.664}
{"ts":1653322920000,"o":30464.5,"h":30476,"l":30449,"c":30449,"v":81.078}
{"ts":1653322980000,"o":30449,"h":30495.5,"l":30449,"c":30495,"v":313.366}
{"ts":1653323040000,"o":30495,"h":30531.5,"l":30494.5,"c":30499.5,"v":378.781}
{"ts":1653323100000,"o":30499.5,"h":30502.5,"l":30464,"c":30464.5,"v":125.553}
{"ts":1653323160000,"o":30464.5,"h":30479.5,"l":30464,"c":30479.5,"v":21.137}
{"ts":1653323220000,"o":30479.5,"h":30479.5,"l":30454.5,"c":30456.5,"v":23.744}
{"ts":1653323280000,"o":30456.5,"h":30463,"l":30435,"c":30446.5,"v":126.702}
{"ts":1653323340000,"o":30446.5,"h":30447,"l":30420.5,"c":30420.5,"v":89.787}
{"ts":1653323400000,"o":30420.5,"h":30421,"l":30362.5,"c":30384,"v":208.612}
{"ts":1653323460000,"o":30384,"h":30390,"l":30371,"c":30371.5,"v":105.658}
{"ts":1653323520000,"o":30371.5,"h":30378.5,"l":30351,"c":30378.5,"v":136.421}
{"ts":1653323580000,"o":30378.5,"h":30390,"l":30355,"c":30362,"v":105.932}
{"ts":1653323640000,"o":30362,"h":30368.5,"l":30345,"c":30360,"v":57.744}
{"ts":1653323700000,"o":30360,"h":30367,"l":30345.5,"c":30357.5,"v":27.868}
{"ts":1653323760000,"o":30357.5,"h":30383,"l":30357.5,"c":30371.5,"v":40.626}
{"ts":1653323820000,"o":30371.5,"h":30389.5,"l":30371,"c":30389.5,"v":16.957}
{"ts":1653323880000,"o":30389.5,"h":30424.5,"l":30380,"c":30399,"v":171.259}
{"ts":1653323940000,"o":30399,"h":30423.5,"l":30391,"c":30423,"v":25.854}
{"ts":1653324000000,"o":30423,"h":30455.5,"l":30390.5,"c":30391,"v":192.16}
{"ts":1653324060000,"o":30391,"h":30401.5,"l":30385.5,"c":30390,"v":36.741}
{"ts":1653324120000,"o":30390,"h":30395.5,"l":30385,"c":30389.5,"v":29.737}
{"ts":1653324180000,"o":30389.5,"h":30400,"l":30389.5,"c":30400,"v":8.869}
{"ts":1653324240000,"o":30400,"h":30400,"l":30392,"c":30392.5,"v":10.637}
{"ts":1653324300000,"o":30392.5,"h":30400,"l":30365,"c":30365.5,"v":63.871}
{"ts":1653324360000,"o":30365.5,"h":30380,"l":30356,"c":30356,"v":44.46}
{"ts":1653324420000,"o":30356,"h":30370.5,"l":30348,"c":30348,"v":69.185}
{"ts":1653324480000,"o":30348,"h":30348.5,"l":30320.5,"c":30326,"v":74.585}
{"ts":1653324540000,"o":30326,"h":30351,"l":30325.5,"c":30330.5,"v":77.104}
{"ts":1653324600000,"o":30330.5,"h":30337,"l":30330.5,"c":30334.5,"v":33.103}
{"ts":1653324660000,"o":30334.5,"h":30336.5,"l":30250,"c":30276,"v":820.624}
{"ts":1653324720000,"o":30276,"h":30286,"l":30240,"c":30262,"v":145.623}
{"ts":1653324780000,"o":30262,"h":30268,"l":30237.5,"c":30255,"v":150.988}
{"ts":1653324840000,"o":30255,"h":30255.5,"l":30207.5,"c":30208,"v":369.657}
{"ts":1653324900000,"o":30208,"h":30225,"l":30139,"c":30176,"v":435.974}
{"ts":1653324960000,"o":30176,"h":30215,"l":30150,"c":30215,"v":230.706}
{"ts":1653325020000,"o":30215,"h":30230,"l":30214.5,"c":30229.5,"v":133.895}
{"ts":1653325080000,"o":30229.5,"h":30230,"l":30229,"c":30229.5,"v":65.474}
{"ts":1653325140000,"o":30229.5,"h":30272.5,"l":30229.5,"c":30245.5,"v":196.919}
{"ts":1653325200000,"o":30245.5,"h":30245.5,"l":30185.5,"c":30210.5,"v":191.25}
{"ts":1653325260000,"o":30210.5,"h":30231,"l":30105.5,"c":30118.5,"v":844.38}
{"ts":1653325320000,"o":30118.5,"h":30122,"l":30081,"c":30110,"v":581.511}
{"ts":1653325380000,"o":30110,"h":30149,"l":30081,"c":30085.5,"v":266.348}
{"ts":1653325440000,"o":30085.5,"h":30092.5,"l":30045,"c":30054.5,"v":428.373}
{"ts":1653325500000,"o":30054.5,"h":30076,"l":30010,"c":30061,"v":643.734}
{"ts":1653325560000,"o":30061,"h":30118.5,"l":30061,"c":30086,"v":193.65}
{"ts":1653325620000,"o":30086,"h":30115,"l":30071.5,"c":30092,"v":115.933}
{"ts":1653325680000,"o":30092,"h":30096,"l":30082,"c":30095,"v":41.882}
{"ts":1653325740000,"o":30095,"h":30118.5,"l":30090,"c":30117,"v":49.934}
{"ts":1653325800000,"o":30117,"h":30160.5,"l":30116.5,"c":30134,"v":151.769}
{"ts":1653325860000,"o":30134,"h":30134,"l":30110.5,"c":30110.5,"v":75.555}
{"ts":1653325920000,"o":30110.5,"h":30167,"l":30104,"c":30144,"v":247.742}
{"ts":1653325980000,"o":30144,"h":30169,"l":30137.5,"c":30164,"v":117.305}
{"ts":1653326040000,"o":30164,"h":30164.5,"l":30143,"c":30143.5,"v":118.183}
{"ts":1653326100000,"o":30143.5,"h":30143.5,"l":30091,"c":30091,"v":128.039}
{"ts":1653326160000,"o":30091,"h":30091.5,"l":30041,"c":30086,"v":428.885}
{"ts":1653326220000,"o":30086,"h":30092.5,"l":30061,"c":30071.5,"v":112.729}
{"ts":1653326280000,"o":30071.5,"h":30110,"l":30065,"c":30110,"v":95.04}
{"ts":1653326340000,"o":30110,"h":30118.5,"l":30094,"c":30118,"v":75.889}
{"ts":1653326400000,"o":30118,"h":30120,"l":30080,"c":30080.5,"v":57.058}
{"ts":1653326460000,"o":30080.5,"h":30095,"l":30075,"c":30095,"v":42.011}
{"ts":1653326520000,"o":30095,"h":30116,"l":30085.5,"c":30115,"v":67.176}
{"ts":1653326580000,"o":30115,"h":30126.5,"l":30107.5,"c":30125.5,"v":67.592}
{"ts":1653326640000,"o":30125.5,"h":30126.5,"l":30114.5,"c":30118,"v":80.637}
{"ts":1653326700000,"o":30118,"h":30120,"l":30115,"c":30120,"v":20.454}
{"ts":1653326760000,"o":30120,"h":30120,"l":30111.5,"c":30118.5,"v":44.354}
{"ts":1653326820000,"o":30118.5,"h":30118.5,"l":30099.5,"c":30099.5,"v":49.944}
{"ts":1653326880000,"o":30099.5,"h":30118.5,"l":30099.5,"c":30115.5,"v":41.175}
{"ts":1653326940000,"o":30115.5,"h":30121,"l":30115,"c":30120.5,"v":17.776}
{"ts":1653327000000,"o":30120.5,"h":30121,"l":30071,"c":30071,"v":96.74}
{"ts":1653327060000,"o":30071,"h":30113,"l":30062,"c":30112.5,"v":45.253}
{"ts":1653327120000,"o":30112.5,"h":30127,"l":30108.5,"c":30117.5,"v":102.044}
{"ts":1653327180000,"o":30117.5,"h":30179.5,"l":30117.5,"c":30169.5,"v":226.347}
{"ts":1653327240000,"o":30169.5,"h":30169.5,"l":30137.5,"c":30137.5,"v":65.103}
{"ts":1653327300000,"o":30137.5,"h":30153.5,"l":30128,"c":30148,"v":31.972}
{"ts":1653327360000,"o":30148,"h":30187.5,"l":30145,"c":30166,"v":109.057}
{"ts":1653327420000,"o":30166,"h":30166.5,"l":30141.5,"c":30141.5,"v":45.181}
{"ts":1653327480000,"o":30141.5,"h":30142,"l":30119,"c":30134,"v":55.75}
{"ts":1653327540000,"o":30134,"h":30137,"l":30125,"c":30137,"v":13.784}
{"ts":1653327600000,"o":30137,"h":30137,"l":30110.5,"c":30117.5,"v":110.056}
{"ts":1653327660000,"o":30117.5,"h":30120,"l":30106.5,"c":30120,"v":35.036}
{"ts":1653327720000,"o":30120,"h":30122.5,"l":30091,"c":30091.5,"v":38.532}
{"ts":1653327780000,"o":30091.5,"h":30103.5,"l":30066,"c":30103,"v":67.304}
{"ts":1653327840000,"o":30103,"h":30117,"l":30100.5,"c":30105.5,"v":16.686}
{"ts":1653327900000,"o":30105.5,"h":30105.5,"l":30083.5,"c":30093,"v":19.562}
{"ts":1653327960000,"o":30093,"h":30107,"l":30093,"c":30105.5,"v":42.847}
{"ts":1653328020000,"o":30105.5,"h":30130.5,"l":30104,"c":30130.5,"v":43.803}
{"ts":1653328080000,"o":30130.5,"h":30164,"l":30130.5,"c":30164,"v":101.55}
{"ts":1653328140000,"o":30164,"h":30167.5,"l":30128,"c":30128,"v":87.336}
{"ts":1653328200000,"o":30128,"h":30128,"l":30104,"c":30104.5,"v":36.961}
{"ts":1653328260000,"o":30104.5,"h":30104.5,"l":30097,"c":30099.5,"v":16.706}
{"ts":1653328320000,"o":30099.5,"h":30099.5,"l":30091,"c":30091,"v":23.407}
{"ts":1653328380000,"o":30091,"h":30091.5,"l":30069,"c":30086.5,"v":60.555}
{"ts":1653328440000,"o":30086.5,"h":30107.5,"l":30072,"c":30088,"v":66.542}
{"ts":1653328500000,"o":30088,"h":30094,"l":30088,"c":30089.5,"v":20.524}
{"ts":1653328560000,"o":30089.5,"h":30097,"l":30089.5,"c":30090,"v":16.745}
{"ts":1653328620000,"o":30090,"h":30092,"l":30054.5,"c":30073.5,"v":98.959}
{"ts":1653328680000,"o":30073.5,"h":30097,"l":30073.5,"c":30097,"v":8.681}
{"ts":1653328740000,"o":30097,"h":30104,"l":30090,"c":30093.5,"v":22.375}
{"ts":1653328800000,"o":30093.5,"h":30093.5,"l":30066,"c":30066,"v":34.374}
{"ts":1653328860000,"o":30066,"h":30066,"l":30039.5,"c":30049.5,"v":121.383}
{"ts":1653328920000,"o":30049.5,"h":30071.5,"l":30030,"c":30071,"v":176.122}
{"ts":1653328980000,"o":30071,"h":30084,"l":30050,"c":30050.5,"v":23.094}
{"ts":1653329040000,"o":30050.5,"h":30072,"l":30050,"c":30067,"v":18.913}
{"ts":1653329100000,"o":30067,"h":30073,"l":30059,"c":30060,"v":39.932}
{"ts":1653329160000,"o":30060,"h":30109,"l":30060,"c":30100.5,"v":46.021}
{"ts":1653329220000,"o":30100.5,"h":30122,"l":30100,"c":30120.5,"v":46.925}
{"ts":1653329280000,"o":30120.5,"h":30138.5,"l":30116,"c":30127,"v":86.522}
{"ts":1653329340000,"o":30127,"h":30133,"l":30127,"c":30133,"v":42.323}
{"ts":1653329400000,"o":30133,"h":30154.5,"l":30132.5,"c":30143,"v":92.766}
{"ts":1653329460000,"o":30143,"h":30143,"l":30128,"c":30128,"v":29.413}
{"ts":1653329520000,"o":30128,"h":30128.5,"l":30106,"c":30106.5,"v":23.355}
{"ts":1653329580000,"o":30106.5,"h":30130,"l":30105,"c":30130,"v":30.541}
{"ts":1653329640000,"o":30130,"h":30130.5,"l":30118.5,"c":30118.5,"v":27.14}
{"ts":1653329700000,"o":30118.5,"h":30119,"l":30100,"c":30100,"v":34.112}
{"ts":1653329760000,"o":30100,"h":30100.5,"l":30086,"c":30086,"v":40.905}
{"ts":1653329820000,"o":30086,"h":30086.5,"l":30061,"c":30061.5,"v":44.734}
{"ts":1653329880000,"o":30061.5,"h":30100,"l":30061,"c":30086.5,"v":74.394}
{"ts":1653329940000,"o":30086.5,"h":30099,"l":30086.5,"c":30098.5,"v":12.321}
{"ts":1653330000000,"o":30098.5,"h":30099,"l":30079,"c":30090.5,"v":54.57}
{"ts":1653330060000,"o":30090.5,"h":30090.5,"l":30084,"c":30084.5,"v":5.745}
{"ts":1653330120000,"o":30084.5,"h":30084.5,"l":30077.5,"c":30077.5,"v":6.255}
{"ts":1653330180000,"o":30077.5,"h":30077.5,"l":30038,"c":30050.5,"v":119.851}
{"ts":1653330240000,"o":30050.5,"h":30061.5,"l":30048.5,"c":30053,"v":62.034}
{"ts":1653330300000,"o":30053,"h":30054.5,"l":30045.5,"c":30051,"v":22.567}
{"ts":1653330360000,"o":30051,"h":30070,"l":30044.5,"c":30045,"v":33.716}
{"ts":1653330420000,"o":30045,"h":30045,"l":30044.5,"c":30044.5,"v":10.551}
{"ts":1653330480000,"o":30044.5,"h":30059,"l":30044.5,"c":30058.5,"v":19.535}
{"ts":1653330540000,"o":30058.5,"h":30078.5,"l":30038.5,"c":30073.5,"v":59.57}
{"ts":1653330600000,"o":30073.5,"h":30074,"l":30054.5,"c":30073,"v":60.635}
{"ts":1653330660000,"o":30073,"h":30096.5,"l":30072.5,"c":30096,"v":49.594}
{"ts":1653330720000,"o":30096,"h":30120,"l":30096,"c":30115.5,"v":30.87}
{"ts":1653330780000,"o":30115.5,"h":30120,"l":30102,"c":30120,"v":17.54}
{"ts":1653330840000,"o":30120,"h":30120,"l":30108,"c":30108.5,"v":26.87}
{"ts":1653330900000,"o":30108.5,"h":30108.5,"l":30065.5,"c":30065.5,"v":33.498}
{"ts":1653330960000,"o":30065.5,"h":30066,"l":30050,"c":30057,"v":30.448}
{"ts":1653331020000,"o":30057,"h":30072,"l":30050,"c":30064.5,"v":23.55}
{"ts":1653331080000,"o":30064.5,"h":30064.5,"l":30053.5,"c":30054,"v":11.115}
{"ts":1653331140000,"o":30054,"h":30105.5,"l":30054,"c":30101,"v":133.945}
{"ts":1653331200000,"o":30101,"h":30101.5,"l":30060.5,"c":30083.5,"v":77.807}
{"ts":1653331260000,"o":30083.5,"h":30089.5,"l":30057.5,"c":30058,"v":13.498}
{"ts":1653331320000,"o":30058,"h":30089,"l":30054,"c":30089,"v":16.409}
{"ts":1653331380000,"o":30089,"h":30109.5,"l":30080.5,"c":30109,"v":41.581}
{"ts":1653331440000,"o":30109,"h":30134,"l":30109,"c":30134,"v":58.192}
{"ts":1653331500000,"o":30134,"h":30135,"l":30120.5,"c":30126,"v":62.131}
{"ts":1653331560000,"o":30126,"h":30148.5,"l":30115,"c":30138,"v":39.42}
{"ts":1653331620000,"o":30138,"h":30146,"l":30132.5,"c":30137.5,"v":23.665}
{"ts":1653331680000,"o":30137.5,"h":30137.5,"l":30090.5,"c":30091,"v":44.492}
{"ts":1653331740000,"o":30091,"h":30096.5,"l":30080,"c":30096,"v":29.622}
{"ts":1653331800000,"o":30096,"h":30125,"l":30090,"c":30123.5,"v":98.928}
{"ts":1653331860000,"o":30123.5,"h":30124,"l":30095.5,"c":30096,"v":21.795}
{"ts":1653331920000,"o":30096,"h":30096,"l":30051,"c":30065,"v":117.802}
{"ts":1653331980000,"o":30065,"h":30065,"l":29860,"c":29914.5,"v":1853.743}
{"ts":1653332040000,"o":29914.5,"h":29930,"l":29892,"c":29892,"v":172.036}
{"ts":1653332100000,"o":29892,"h":29908.5,"l":29854,"c":29854,"v":269.284}
{"ts":1653332160000,"o":29854,"h":29889.5,"l":29828,"c":29869.5,"v":281.901}
{"ts":1653332220000,"o":29869.5,"h":29904,"l":29869.5,"c":29904,"v":179.767}
{"ts":1653332280000,"o":29904,"h":29904,"l":29815.5,"c":29834,"v":177.678}
{"ts":1653332340000,"o":29834,"h":29866,"l":29778,"c":29850,"v":470.847}
{"ts":1653332400000,"o":29850,"h":29861,"l":29780,"c":29795.5,"v":353.604}
{"ts":1653332460000,"o":29795.5,"h":29796,"l":29681,"c":29762.5,"v":1312.086}
{"ts":1653332520000,"o":29762.5,"h":29767.5,"l":29712,"c":29725.5,"v":203.22}
{"ts":1653332580000,"o":29725.5,"h":29740,"l":29610,"c":29694.5,"v":826.79}
{"ts":1653332640000,"o":29694.5,"h":29694.5,"l":29553.5,"c":29657.5,"v":1129.421}
{"ts":1653332700000,"o":29657.5,"h":29700,"l":29657,"c":29677,"v":396.668}
{"ts":1653332760000,"o":29677,"h":29745.5,"l":29677,"c":29733,"v":284.426}
{"ts":1653332820000,"o":29733,"h":29733,"l":29687,"c":29690,"v":158.821}
{"ts":1653332880000,"o":29690,"h":29713,"l":29661,"c":29697,"v":133.99}
{"ts":1653332940000,"o":29697,"h":29710.5,"l":29670,"c":29700,"v":83.497}
{"ts":1653333000000,"o":29700,"h":29711,"l":29622,"c":29622.5,"v":237.719}
{"ts":1653333060000,"o":29622.5,"h":29668.5,"l":29621,"c":29621,"v":169.358}
{"ts":1653333120000,"o":29621,"h":29672.5,"l":29606,"c":29621.5,"v":566.609}
{"ts":1653333180000,"o":29621.5,"h":29672.5,"l":29600,"c":29648.5,"v":170.405}
{"ts":1653333240000,"o":29648.5,"h":29653,"l":29616,"c":29616.5,"v":121.63}
{"ts":1653333300000,"o":29616.5,"h":29616.5,"l":29433.5,"c":29475.5,"v":1314.882}
{"ts":1653333360000,"o":29475.5,"h":29499,"l":29261,"c":29337,"v":2177.049}
{"ts":1653333420000,"o":29337,"h":29415,"l":29314,"c":29317.5,"v":515.064}
{"ts":1653333480000,"o":29317.5,"h":29434.5,"l":29317,"c":29431,"v":282.088}
{"ts":1653333540000,"o":29431,"h":29433,"l":29384,"c":29408.5,"v":230.776}
{"ts":1653333600000,"o":29408.5,"h":29436.5,"l":29373.5,"c":29373.5,"v":149.527}
{"ts":1653333660000,"o":29373.5,"h":29390.5,"l":29355,"c":29385,"v":221.842}
{"ts":1653333720000,"o":29385,"h":29405.5,"l":29350,"c":29405.5,"v":202.633}
{"ts":1653333780000,"o":29405.5,"h":29405.5,"l":29235,"c":29244.5,"v":614.81}
{"ts":1653333840000,"o":29244.5,"h":29299.5,"l":29244,"c":29268.5,"v":192.49}
{"ts":1653333900000,"o":29268.5,"h":29270,"l":29223,"c":29233.5,"v":285.393}
{"ts":1653333960000,"o":29233.5,"h":29236,"l":29134,"c":29143,"v":711.674}
{"ts":1653334020000,"o":29143,"h":29291.5,"l":29142.5,"c":29281,"v":406.957}
{"ts":1653334080000,"o":29281,"h":29281,"l":29210,"c":29210,"v":176.92}
{"ts":1653334140000,"o":29210,"h":29233,"l":29200,"c":29221.5,"v":187.827}
{"ts":1653334200000,"o":29221.5,"h":29226.5,"l":29157.5,"c":29158,"v":314.604}
{"ts":1653334260000,"o":29158,"h":29359,"l":29157.5,"c":29356,"v":1123.723}
{"ts":1653334320000,"o":29356,"h":29365.5,"l":29290,"c":29335.5,"v":223.67}
{"ts":1653334380000,"o":29335.5,"h":29354,"l":29300,"c":29314.5,"v":298.76}
{"ts":1653334440000,"o":29314.5,"h":29324.5,"l":29294.5,"c":29305.5,"v":181.979}
{"ts":1653334500000,"o":29305.5,"h":29312.5,"l":29281.5,"c":29281.5,"v":199.254}
{"ts":1653334560000,"o":29281.5,"h":29296.5,"l":29240,"c":29274,"v":216.191}
{"ts":1653334620000,"o":29274,"h":29286,"l":29232,"c":29278,"v":76.025}
{"ts":1653334680000,"o":29278,"h":29278,"l":29236,"c":29238,"v":60.82}
{"ts":1653334740000,"o":29238,"h":29238,"l":29187,"c":29228.5,"v":198.785}
{"ts":1653334800000,"o":29228.5,"h":29229,"l":29195,"c":29212,"v":156.886}
{"ts":1653334860000,"o":29212,"h":29268.5,"l":29212,"c":29236,"v":275.85}
{"ts":1653334920000,"o":29236,"h":29245,"l":29200,"c":29213,"v":84.896}
{"ts":1653334980000,"o":29213,"h":29213.5,"l":29172,"c":29196.5,"v":208.856}
{"ts":1653335040000,"o":29196.5,"h":29223,"l":29157,"c":29222.5,"v":145.996}
{"ts":1653335100000,"o":29222.5,"h":29225,"l":29183,"c":29186,"v":68.754}
{"ts":1653335160000,"o":29186,"h":29235,"l":29185.5,"c":29232.5,"v":113.4}
{"ts":1653335220000,"o":29232.5,"h":29275.5,"l":29223,"c":29261.5,"v":157.445}
{"ts":1653335280000,"o":29261.5,"h":29262,"l":29237.5,"c":29244.5,"v":92.228}
{"ts":1653335340000,"o":29244.5,"h":29244.5,"l":29198.5,"c":29211,"v":54.565}
{"ts":1653335400000,"o":29211,"h":29280,"l":29211,"c":29260.5,"v":284.733}
{"ts":1653335460000,"o":29260.5,"h":29285,"l":29251.5,"c":29251.5,"v":125.958}
{"ts":1653335520000,"o":29251.5,"h":29275,"l":29250.5,"c":29256,"v":96.871}
{"ts":1653335580000,"o":29256,"h":29256.5,"l":29201,"c":29201.5,"v":233.804}
{"ts":1653335640000,"o":29201.5,"h":29216,"l":29172,"c":29204.5,"v":247.415}
{"ts":1653335700000,"o":29204.5,"h":29227.5,"l":29185.5,"c":29190.5,"v":134.457}
{"ts":1653335760000,"o":29190.5,"h":29204.5,"l":29175,"c":29175,"v":101.989}
{"ts":1653335820000,"o":29175,"h":29209,"l":29175,"c":29196.5,"v":35.864}
{"ts":1653335880000,"o":29196.5,"h":29198,"l":29100,"c":29111.5,"v":689.926}
{"ts":1653335940000,"o":29111.5,"h":29111.5,"l":29046,"c":29059.5,"v":574.615}
{"ts":1653336000000,"o":29059.5,"h":29139.5,"l":29000,"c":29119.5,"v":886.658}
{"ts":1653336060000,"o":29119.5,"h":29195,"l":29117,"c":29186,"v":371.935}
{"ts":1653336120000,"o":29186,"h":29186,"l":29119.5,"c":29168,"v":143.234}
{"ts":1653336180000,"o":29168,"h":29188,"l":29139.5,"c":29166.5,"v":136.603}
{"ts":1653336240000,"o":29166.5,"h":29182.5,"l":29129,"c":29140.5,"v":92.462}
{"ts":1653336300000,"o":29140.5,"h":29170,"l":29133,"c":29140.5,"v":117.422}
{"ts":1653336360000,"o":29140.5,"h":29180,"l":29129,"c":29170,"v":134.163}
{"ts":1653336420000,"o":29170,"h":29229,"l":29170,"c":29229,"v":179.678}
{"ts":1653336480000,"o":29229,"h":29268,"l":29219.5,"c":29268,"v":301.719}
{"ts":1653336540000,"o":29268,"h":29275,"l":29215,"c":29225,"v":106.98}
{"ts":1653336600000,"o":29225,"h":29237,"l":29195,"c":29195,"v":56.217}
{"ts":1653336660000,"o":29195,"h":29203,"l":29190,"c":29197.5,"v":179.919}
{"ts":1653336720000,"o":29197.5,"h":29198,"l":29163.5,"c":29189,"v":62.07}
{"ts":1653336780000,"o":29189,"h":29200.5,"l":29150,"c":29167.5,"v":78.47}
{"ts":1653336840000,"o":29167.5,"h":29167.5,"l":29125,"c":29129.5,"v":78.042}
{"ts":1653336900000,"o":29129.5,"h":29157.5,"l":29124,"c":29151.5,"v":69.495}
{"ts":1653336960000,"o":29151.5,"h":29221,"l":29151,"c":29211.5,"v":304.014}
{"ts":1653337020000,"o":29211.5,"h":29263.5,"l":29211.5,"c":29251.5,"v":135.951}
{"ts":1653337080000,"o":29251.5,"h":29295,"l":29251.5,"c":29295,"v":260.345}
{"ts":1653337140000,"o":29295,"h":29300,"l":29211,"c":29221.5,"v":293.365}
{"ts":1653337200000,"o":29221.5,"h":29238,"l":29212,"c":29238,"v":98.284}
{"ts":1653337260000,"o":29238,"h":29241,"l":29226.5,"c":29226.5,"v":32.212}
{"ts":1653337320000,"o":29226.5,"h":29245,"l":29226.5,"c":29231,"v":50.333}
{"ts":1653337380000,"o":29231,"h":29250.5,"l":29231,"c":29250.5,"v":31.376}
{"ts":1653337440000,"o":29250.5,"h":29254.5,"l":29177,"c":29179,"v":133.99}
{"ts":1653337500000,"o":29179,"h":29193,"l":29178.5,"c":29192.5,"v":47.06}
{"ts":1653337560000,"o":29192.5,"h":29202,"l":29167,"c":29176.5,"v":106.306}
{"ts":1653337620000,"o":29176.5,"h":29189,"l":29176.5,"c":29189,"v":20.189}
{"ts":1653337680000,"o":29189,"h":29193,"l":29189,"c":29193,"v":34.779}
{"ts":1653337740000,"o":29193,"h":29229,"l":29175,"c":29219.5,"v":159.967}
{"ts":1653337800000,"o":29219.5,"h":29234.5,"l":29207.5,"c":29226.5,"v":41.504}
{"ts":1653337860000,"o":29226.5,"h":29252.5,"l":29226.5,"c":29245.5,"v":87.812}
{"ts":1653337920000,"o":29245.5,"h":29277,"l":29245.5,"c":29256.5,"v":59.936}
{"ts":1653337980000,"o":29256.5,"h":29285,"l":29256,"c":29279.5,"v":54.992}
{"ts":1653338040000,"o":29279.5,"h":29280,"l":29258.5,"c":29267.5,"v":98.374}
{"ts":1653338100000,"o":29267.5,"h":29279.5,"l":29267.5,"c":29275,"v":30.635}
{"ts":1653338160000,"o":29275,"h":29275,"l":29264,"c":29265.5,"v":36.629}
{"ts":1653338220000,"o":29265.5,"h":29293,"l":29265,"c":29285.5,"v":83.055}
{"ts":1653338280000,"o":29285.5,"h":29286,"l":29285,"c":29285.5,"v":22.471}
{"ts":1653338340000,"o":29285.5,"h":29286,"l":29261,"c":29269,"v":71.697}
{"ts":1653338400000,"o":29269,"h":29277,"l":29261.5,"c":29269.5,"v":24.295}
{"ts":1653338460000,"o":29269.5,"h":29288.5,"l":29269.5,"c":29287,"v":34.666}
{"ts":1653338520000,"o":29287,"h":29355,"l":29286.5,"c":29340,"v":248.914}
{"ts":1653338580000,"o":29340,"h":29383,"l":29339.5,"c":29376.5,"v":180.206}
{"ts":1653338640000,"o":29376.5,"h":29376.5,"l":29336.5,"c":29336.5,"v":73.249}
{"ts":1653338700000,"o":29336.5,"h":29355.5,"l":29312,"c":29322,"v":97.464}
{"ts":1653338760000,"o":29322,"h":29391.5,"l":29310,"c":29375.5,"v":152.525}
{"ts":1653338820000,"o":29375.5,"h":29421,"l":29360.5,"c":29416,"v":297.946}
{"ts":1653338880000,"o":29416,"h":29450,"l":29403,"c":29416.5,"v":224.578}
{"ts":1653338940000,"o":29416.5,"h":29420,"l":29387,"c":29387,"v":75.921}
{"ts":1653339000000,"o":29387,"h":29400,"l":29360,"c":29400,"v":141.468}
{"ts":1653339060000,"o":29400,"h":29406,"l":29390,"c":29400,"v":96.16}
{"ts":1653339120000,"o":29400,"h":29400,"l":29285.5,"c":29297,"v":410.798}
{"ts":1653339180000,"o":29297,"h":29331.5,"l":29297,"c":29318.5,"v":63.673}
{"ts":1653339240000,"o":29318.5,"h":29318.5,"l":29276,"c":29277,"v":58.785}
{"ts":1653339300000,"o":29277,"h":29277,"l":29256,"c":29263,"v":203.31}
{"ts":1653339360000,"o":29263,"h":29294,"l":29262.5,"c":29294,"v":64.508}
{"ts":1653339420000,"o":29294,"h":29319,"l":29286,"c":29286.5,"v":64.613}
{"ts":1653339480000,"o":29286.5,"h":29310,"l":29286,"c":29292.5,"v":29.281}
{"ts":1653339540000,"o":29292.5,"h":29318,"l":29292,"c":29318,"v":55.874}
{"ts":1653339600000,"o":29318,"h":29337.5,"l":29310,"c":29324,"v":69.579}
{"ts":1653339660000,"o":29324,"h":29324.5,"l":29305,"c":29311,"v":29.522}
{"ts":1653339720000,"o":29311,"h":29311,"l":29305,"c":29305,"v":11.266}
{"ts":1653339780000,"o":29305,"h":29305.5,"l":29282,"c":29287,"v":81.584}
{"ts":1653339840000,"o":29287,"h":29293,"l":29282.5,"c":29283,"v":35.965}
{"ts":1653339900000,"o":29283,"h":29291.5,"l":29272,"c":29272,"v":47.562}
{"ts":1653339960000,"o":29272,"h":29308.5,"l":29272,"c":29279.5,"v":27.058}
{"ts":1653340020000,"o":29279.5,"h":29290.5,"l":29279.5,"c":29290.5,"v":74.605}
{"ts":1653340080000,"o":29290.5,"h":29318.5,"l":29290,"c":29318.5,"v":39.814}
{"ts":1653340140000,"o":29318.5,"h":29327,"l":29318,"c":29327,"v":36.044}
{"ts":1653340200000,"o":29327,"h":29368,"l":29326.5,"c":29367,"v":245.327}
{"ts":1653340260000,"o":29367,"h":29373,"l":29359,"c":29373,"v":56.604}
{"ts":1653340320000,"o":29373,"h":29396.5,"l":29370.5,"c":29370.5,"v":97.31}
{"ts":1653340380000,"o":29370.5,"h":29370.5,"l":29354.5,"c":29363.5,"v":55.289}
{"ts":1653340440000,"o":29363.5,"h":29372,"l":29318,"c":29335,"v":75.251}
{"ts":1653340500000,"o":29335,"h":29350.5,"l":29335,"c":29350.5,"v":41.731}
{"ts":1653340560000,"o":29350.5,"h":29373,"l":29350,"c":29373,"v":35.398}
{"ts":1653340620000,"o":29373,"h":29389,"l":29369,"c":29384.5,"v":22.583}
{"ts":1653340680000,"o":29384.5,"h":29385,"l":29382,"c":29382.5,"v":13.185}
{"ts":1653340740000,"o":29382.5,"h":29383,"l":29355,"c":29358,"v":46.193}
{"ts":1653340800000,"o":29358,"h":29358,"l":29329.5,"c":29345,"v":69.069}
{"ts":1653340860000,"o":29345,"h":29345,"l":29343,"c":29343.5,"v":27.045}
{"ts":1653340920000,"o":29343.5,"h":29355,"l":29342.5,"c":29354.5,"v":29.552}
{"ts":1653340980000,"o":29354.5,"h":29391.5,"l":29354.5,"c":29387.5,"v":40.012}
{"ts":1653341040000,"o":29387.5,"h":29387.5,"l":29363.5,"c":29377,"v":26.596}
{"ts":1653341100000,"o":29377,"h":29380,"l":29365.5,"c":29366,"v":23.721}
{"ts":1653341160000,"o":29366,"h":29386.5,"l":29363.5,"c":29383,"v":33.802}
{"ts":1653341220000,"o":29383,"h":29388.5,"l":29382.5,"c":29385.5,"v":33.549}
{"ts":1653341280000,"o":29385.5,"h":29408,"l":29385.5,"c":29400,"v":61.527}
{"ts":1653341340000,"o":29400,"h":29400.5,"l":29398,"c":29398,"v":18.422}
{"ts":1653341400000,"o":29398,"h":29398.5,"l":29395.5,"c":29396,"v":15.06}
{"ts":1653341460000,"o":29396,"h":29396,"l":29395,"c":29395.5,"v":7.861}
{"ts":1653341520000,"o":29395.5,"h":29419.5,"l":29395.5,"c":29419.5,"v":30.241}
{"ts":1653341580000,"o":29419.5,"h":29449.5,"l":29419.5,"c":29449,"v":124.729}
{"ts":1653341640000,"o":29449,"h":29473.5,"l":29447,"c":29454.5,"v":184.128}
{"ts":1653341700000,"o":29454.5,"h":29469.5,"l":29390,"c":29390,"v":174.664}
{"ts":1653341760000,"o":29390,"h":29422,"l":29380,"c":29422,"v":139.023}
{"ts":1653341820000,"o":29422,"h":29422,"l":29401.5,"c":29401.5,"v":36.851}
{"ts":1653341880000,"o":29401.5,"h":29409,"l":29401.5,"c":29401.5,"v":23.529}
{"ts":1653341940000,"o":29401.5,"h":29409,"l":29401.5,"c":29405,"v":20.927}
{"ts":1653342000000,"o":29405,"h":29405.5,"l":29381,"c":29381,"v":57.022}
{"ts":1653342060000,"o":29381,"h":29381,"l":29360.5,"c":29360.5,"v":25.361}
{"ts":1653342120000,"o":29360.5,"h":29398.5,"l":29357,"c":29385,"v":40.516}
{"ts":1653342180000,"o":29385,"h":29396,"l":29377.5,"c":29382.5,"v":37.342}
{"ts":1653342240000,"o":29382.5,"h":29421,"l":29382,"c":29420.5,"v":107.055}
{"ts":1653342300000,"o":29420.5,"h":29440.5,"l":29373,"c":29373,"v":50.633}
{"ts":1653342360000,"o":29373,"h":29385,"l":29370.5,"c":29373.5,"v":48.132}
{"ts":1653342420000,"o":29373.5,"h":29373.5,"l":29370,"c":29370.5,"v":16.501}
{"ts":1653342480000,"o":29370.5,"h":29370.5,"l":29349,"c":29350,"v":46.186}
{"ts":1653342540000,"o":29350,"h":29350,"l":29347.5,"c":29348,"v":54.052}
{"ts":1653342600000,"o":29348,"h":29348.5,"l":29348,"c":29348,"v":19.714}
{"ts":1653342660000,"o":29348,"h":29371,"l":29348,"c":29371,"v":24.663}
{"ts":1653342720000,"o":29371,"h":29371,"l":29352,"c":29353,"v":21.195}
{"ts":1653342780000,"o":29353,"h":29359,"l":29352.5,"c":29358.5,"v":21.887}
{"ts":1653342840000,"o":29358.5,"h":29374,"l":29358.5,"c":29373,"v":22.34}
{"ts":1653342900000,"o":29373,"h":29373.5,"l":29355,"c":29355,"v":19.328}
{"ts":1653342960000,"o":29355,"h":29365,"l":29347,"c":29365,"v":46.512}
{"ts":1653343020000,"o":29365,"h":29365,"l":29358,"c":29358,"v":9.805}
{"ts":1653343080000,"o":29358,"h":29358,"l":29338.5,"c":29339,"v":41.546}
{"ts":1653343140000,"o":29339,"h":29339,"l":29292,"c":29328.5,"v":300.14}
{"ts":1653343200000,"o":29328.5,"h":29328.5,"l":29211,"c":29273.5,"v":522.39}
{"ts":1653343260000,"o":29273.5,"h":29273.5,"l":29191,"c":29206,"v":337.584}
{"ts":1653343320000,"o":29206,"h":29225.5,"l":29206,"c":29207,"v":110.052}
{"ts":1653343380000,"o":29207,"h":29244.5,"l":29190.5,"c":29223.5,"v":110.236}
{"ts":1653343440000,"o":29223.5,"h":29223.5,"l":29178,"c":29186,"v":114.992}
{"ts":1653343500000,"o":29186,"h":29186.5,"l":29122,"c":29148,"v":226.399}
{"ts":1653343560000,"o":29148,"h":29180.5,"l":29148,"c":29180.5,"v":100.411}
{"ts":1653343620000,"o":29180.5,"h":29238.5,"l":29180,"c":29236,"v":133.948}
{"ts":1653343680000,"o":29236,"h":29237.5,"l":29217.5,"c":29233.5,"v":91.745}
{"ts":1653343740000,"o":29233.5,"h":29239,"l":29184.5,"c":29184.5,"v":86.449}
{"ts":1653343800000,"o":29184.5,"h":29237,"l":29184.5,"c":29236.5,"v":120.414}
{"ts":1653343860000,"o":29236.5,"h":29265,"l":29236.5,"c":29261,"v":77.675}
{"ts":1653343920000,"o":29261,"h":29262,"l":29247.5,"c":29253.5,"v":61.592}
{"ts":1653343980000,"o":29253.5,"h":29254.5,"l":29253.5,"c":29254,"v":18.567}
{"ts":1653344040000,"o":29254,"h":29305.5,"l":29250.5,"c":29253.5,"v":126.439}
{"ts":1653344100000,"o":29253.5,"h":29263,"l":29246,"c":29246,"v":28.334}
{"ts":1653344160000,"o":29246,"h":29246,"l":29226,"c":29226,"v":50.124}
{"ts":1653344220000,"o":29226,"h":29226.5,"l":29210.5,"c":29211,"v":25.767}
{"ts":1653344280000,"o":29211,"h":29237.5,"l":29206,"c":29235,"v":60.091}
{"ts":1653344340000,"o":29235,"h":29280.5,"l":29234.5,"c":29280.5,"v":64.23}
{"ts":1653344400000,"o":29280.5,"h":29285,"l":29272.5,"c":29285,"v":33.316}
{"ts":1653344460000,"o":29285,"h":29289.5,"l":29256.5,"c":29268.5,"v":50.365}
{"ts":1653344520000,"o":29268.5,"h":29268.5,"l":29257.5,"c":29261,"v":18.174}
{"ts":1653344580000,"o":29261,"h":29261,"l":29175.5,"c":29181.5,"v":145.357}
{"ts":1653344640000,"o":29181.5,"h":29182,"l":29102,"c":29163.5,"v":410.06}
{"ts":1653344700000,"o":29163.5,"h":29175,"l":29121.5,"c":29139.5,"v":153.785}
{"ts":1653344760000,"o":29139.5,"h":29140,"l":29060.5,"c":29107.5,"v":445.4}
{"ts":1653344820000,"o":29107.5,"h":29113,"l":29074,"c":29080,"v":130.18}
{"ts":1653344880000,"o":29080,"h":29123,"l":29073,"c":29099.5,"v":103.376}
{"ts":1653344940000,"o":29099.5,"h":29133.5,"l":29099.5,"c":29115,"v":72.573}
{"ts":1653345000000,"o":29115,"h":29150,"l":29115,"c":29127.5,"v":77.471}
{"ts":1653345060000,"o":29127.5,"h":29127.5,"l":29100,"c":29102.5,"v":84.253}
{"ts":1653345120000,"o":29102.5,"h":29102.5,"l":29065,"c":29069,"v":182.417}
{"ts":1653345180000,"o":29069,"h":29090.5,"l":29021,"c":29033,"v":367.35}
{"ts":1653345240000,"o":29033,"h":29084,"l":29013,"c":29084,"v":280.082}
{"ts":1653345300000,"o":29084,"h":29084,"l":29050,"c":29050,"v":78.069}
{"ts":1653345360000,"o":29050,"h":29110,"l":29048.5,"c":29110,"v":60.558}
{"ts":1653345420000,"o":29110,"h":29142,"l":29110,"c":29122.5,"v":158.606}
{"ts":1653345480000,"o":29122.5,"h":29167,"l":29122.5,"c":29157.5,"v":155.23}
{"ts":1653345540000,"o":29157.5,"h":29180,"l":29133,"c":29145.5,"v":194.985}
{"ts":1653345600000,"o":29145.5,"h":29181.5,"l":29145.5,"c":29160,"v":89.023}
{"ts":1653345660000,"o":29160,"h":29164,"l":29137,"c":29137.5,"v":56.689}
{"ts":1653345720000,"o":29137.5,"h":29170.5,"l":29137,"c":29152,"v":46.159}
{"ts":1653345780000,"o":29152,"h":29152.5,"l":29124.5,"c":29124.5,"v":50.56}
{"ts":1653345840000,"o":29124.5,"h":29145.5,"l":29124.5,"c":29133.5,"v":46.686}
{"ts":1653345900000,"o":29133.5,"h":29190.5,"l":29133,"c":29181.5,"v":97.698}
{"ts":1653345960000,"o":29181.5,"h":29181.5,"l":29147,"c":29147.5,"v":35.526}
{"ts":1653346020000,"o":29147.5,"h":29147.5,"l":29130.5,"c":29145,"v":25.298}
{"ts":1653346080000,"o":29145,"h":29170.5,"l":29130.5,"c":29139.5,"v":35.094}
{"ts":1653346140000,"o":29139.5,"h":29139.5,"l":29115,"c":29122.5,"v":71.695}
{"ts":1653346200000,"o":29122.5,"h":29123,"l":29115,"c":29115,"v":36.399}
{"ts":1653346260000,"o":29115,"h":29139,"l":29105,"c":29132,"v":73.516}
{"ts":1653346320000,"o":29132,"h":29139,"l":29132,"c":29139,"v":29.472}
{"ts":1653346380000,"o":29139,"h":29152.5,"l":29138.5,"c":29152.5,"v":18.669}
{"ts":1653346440000,"o":29152.5,"h":29177.5,"l":29152,"c":29177,"v":37.507}
{"ts":1653346500000,"o":29177,"h":29177.5,"l":29168.5,"c":29175.5,"v":38.944}
{"ts":1653346560000,"o":29175.5,"h":29210,"l":29175,"c":29175.5,"v":118}
{"ts":1653346620000,"o":29175.5,"h":29196,"l":29175,"c":29194.5,"v":94.577}
{"ts":1653346680000,"o":29194.5,"h":29223,"l":29194,"c":29202,"v":165.943}
{"ts":1653346740000,"o":29202,"h":29202.5,"l":29200,"c":29201.5,"v":33.009}
{"ts":1653346800000,"o":29201.5,"h":29201.5,"l":29142,"c":29147.5,"v":141.086}
{"ts":1653346860000,"o":29147.5,"h":29147.5,"l":29133.5,"c":29139.5,"v":69.993}
{"ts":1653346920000,"o":29139.5,"h":29147,"l":29126,"c":29126,"v":72.634}
{"ts":1653346980000,"o":29126,"h":29126,"l":29120,"c":29123.5,"v":28.208}
{"ts":1653347040000,"o":29123.5,"h":29128.5,"l":29109,"c":29122,"v":32.759}
{"ts":1653347100000,"o":29122,"h":29130.5,"l":29120,"c":29120,"v":50.262}
{"ts":1653347160000,"o":29120,"h":29120.5,"l":29072.5,"c":29093,"v":146.868}
{"ts":1653347220000,"o":29093,"h":29100,"l":29084,"c":29097,"v":51.871}
{"ts":1653347280000,"o":29097,"h":29119.5,"l":29097,"c":29119.5,"v":57.734}
{"ts":1653347340000,"o":29119.5,"h":29119.5,"l":29112.5,"c":29117,"v":23.35}
{"ts":1653347400000,"o":29117,"h":29117,"l":29050,"c":29074.5,"v":370.343}
{"ts":1653347460000,"o":29074.5,"h":29087,"l":29074,"c":29087,"v":53.999}
{"ts":1653347520000,"o":29087,"h":29099,"l":29081.5,"c":29081.5,"v":37.698}
{"ts":1653347580000,"o":29081.5,"h":29094,"l":29050,"c":29056,"v":82.706}
{"ts":1653347640000,"o":29056,"h":29062,"l":29050,"c":29050.5,"v":33.762}
{"ts":1653347700000,"o":29050.5,"h":29084,"l":29046,"c":29083.5,"v":200.153}
{"ts":1653347760000,"o":29083.5,"h":29084,"l":29018,"c":29054,"v":370.61}
{"ts":1653347820000,"o":29054,"h":29056,"l":28988,"c":28993.5,"v":578.31}
{"ts":1653347880000,"o":28993.5,"h":29003,"l":28881.5,"c":28934.5,"v":1262.831}
{"ts":1653347940000,"o":28934.5,"h":28942,"l":28839,"c":28942,"v":778.28}
{"ts":1653348000000,"o":28942,"h":29031.5,"l":28942,"c":29015,"v":325.937}
{"ts":1653348060000,"o":29015,"h":29043.5,"l":29014.5,"c":29022,"v":98.318}
{"ts":1653348120000,"o":29022,"h":29027,"l":28976,"c":29027,"v":145.027}
{"ts":1653348180000,"o":29027,"h":29085,"l":29026.5,"c":29085,"v":182.632}
{"ts":1653348240000,"o":29085,"h":29125.5,"l":29085,"c":29119.5,"v":217.347}
{"ts":1653348300000,"o":29119.5,"h":29125.5,"l":29091,"c":29112.5,"v":86.445}
{"ts":1653348360000,"o":29112.5,"h":29112.5,"l":29058,"c":29083.5,"v":105.119}
{"ts":1653348420000,"o":29083.5,"h":29117.5,"l":29083.5,"c":29106.5,"v":55.757}
{"ts":1653348480000,"o":29106.5,"h":29106.5,"l":29075,"c":29080,"v":61.693}
{"ts":1653348540000,"o":29080,"h":29084.5,"l":29063,"c":29073.5,"v":44.218}
{"ts":1653348600000,"o":29073.5,"h":29111,"l":29065,"c":29111,"v":47.336}
{"ts":1653348660000,"o":29111,"h":29120,"l":29096.5,"c":29119.5,"v":83.886}
{"ts":1653348720000,"o":29119.5,"h":29139,"l":29119.5,"c":29135.5,"v":78.101}
{"ts":1653348780000,"o":29135.5,"h":29152,"l":29125.5,"c":29152,"v":71.563}
{"ts":1653348840000,"o":29152,"h":29171,"l":29125.5,"c":29134,"v":203.494}
{"ts":1653348900000,"o":29134,"h":29152,"l":29127.5,"c":29137.5,"v":109.791}
{"ts":1653348960000,"o":29137.5,"h":29138,"l":29093,"c":29097.5,"v":44.084}
{"ts":1653349020000,"o":29097.5,"h":29104,"l":29091.5,"c":29091.5,"v":26.493}
{"ts":1653349080000,"o":29091.5,"h":29114.5,"l":29091.5,"c":29113.5,"v":78.079}
{"ts":1653349140000,"o":29113.5,"h":29123,"l":29101.5,"c":29123,"v":31.159}
{"ts":1653349200000,"o":29123,"h":29140.5,"l":29122.5,"c":29131.5,"v":37.717}
{"ts":1653349260000,"o":29131.5,"h":29132,"l":29122.5,"c":29129,"v":33.308}
{"ts":1653349320000,"o":29129,"h":29134,"l":29106.5,"c":29123.5,"v":35.976}
{"ts":1653349380000,"o":29123.5,"h":29142.5,"l":29123.5,"c":29135.5,"v":39.059}
{"ts":1653349440000,"o":29135.5,"h":29142,"l":29135,"c":29140.5,"v":16.537}
{"ts":1653349500000,"o":29140.5,"h":29165,"l":29122,"c":29154,"v":102.898}
{"ts":1653349560000,"o":29154,"h":29180,"l":29154,"c":29160,"v":46.433}
{"ts":1653349620000,"o":29160,"h":29160,"l":29136,"c":29141,"v":39.046}
{"ts":1653349680000,"o":29141,"h":29141.5,"l":29115.5,"c":29115.5,"v":27.132}
{"ts":1653349740000,"o":29115.5,"h":29132,"l":29112,"c":29125,"v":24.181}
{"ts":1653349800000,"o":29125,"h":29137.5,"l":29116,"c":29137.5,"v":9.579}
{"ts":1653349860000,"o":29137.5,"h":29152,"l":29137,"c":29141.5,"v":33.775}
{"ts":1653349920000,"o":29141.5,"h":29142,"l":29119,"c":29135,"v":19.201}
{"ts":1653349980000,"o":29135,"h":29135,"l":29102.5,"c":29103.5,"v":56.498}
{"ts":1653350040000,"o":29103.5,"h":29103.5,"l":29093.5,"c":29094.5,"v":53.257}
{"ts":1653350100000,"o":29094.5,"h":29107.5,"l":29090,"c":29090,"v":47.44}
{"ts":1653350160000,"o":29090,"h":29090.5,"l":29085.5,"c":29085.5,"v":13.918}
{"ts":1653350220000,"o":29085.5,"h":29086,"l":29074,"c":29081.5,"v":50.629}
{"ts":1653350280000,"o":29081.5,"h":29099,"l":29081,"c":29081,"v":33.661}
{"ts":1653350340000,"o":29081,"h":29091.5,"l":29081,"c":29091.5,"v":15.026}
{"ts":1653350400000,"o":29091.5,"h":29112,"l":29081,"c":29110,"v":56.331}
{"ts":1653350460000,"o":29110,"h":29136,"l":29109.5,"c":29136,"v":83.673}
{"ts":1653350520000,"o":29136,"h":29137,"l":29088.5,"c":29088.5,"v":98.511}
{"ts":1653350580000,"o":29088.5,"h":29119.5,"l":29044.5,"c":29119.5,"v":176.892}
{"ts":1653350640000,"o":29119.5,"h":29156,"l":29119.5,"c":29135,"v":81.072}
{"ts":1653350700000,"o":29135,"h":29154,"l":29125,"c":29152,"v":41.332}
{"ts":1653350760000,"o":29152,"h":29213,"l":29152,"c":29207,"v":336.391}
{"ts":1653350820000,"o":29207,"h":29214,"l":29184,"c":29214,"v":101.269}
{"ts":1653350880000,"o":29214,"h":29237.5,"l":29185.5,"c":29194.5,"v":176.401}
{"ts":1653350940000,"o":29194.5,"h":29214,"l":29194.5,"c":29214,"v":40.696}
{"ts":1653351000000,"o":29214,"h":29215.5,"l":29190,"c":29194,"v":44.271}
{"ts":1653351060000,"o":29194,"h":29208.5,"l":29186.5,"c":29187,"v":50.762}
{"ts":1653351120000,"o":29187,"h":29187,"l":29157,"c":29169.5,"v":68.503}
{"ts":1653351180000,"o":29169.5,"h":29170,"l":29160,"c":29160,"v":43.641}
{"ts":1653351240000,"o":29160,"h":29206.5,"l":29160,"c":29206,"v":168.864}
{"ts":1653351300000,"o":29206,"h":29220.5,"l":29189.5,"c":29220,"v":75.322}
{"ts":1653351360000,"o":29220,"h":29252,"l":29220,"c":29241.5,"v":112.459}
{"ts":1653351420000,"o":29241.5,"h":29242,"l":29225,"c":29232,"v":60.901}
{"ts":1653351480000,"o":29232,"h":29232,"l":29207.5,"c":29207.5,"v":35.68}
{"ts":1653351540000,"o":29207.5,"h":29225.5,"l":29207.5,"c":29212.5,"v":41.203}
{"ts":1653351600000,"o":29212.5,"h":29212.5,"l":29206,"c":29206.5,"v":42.486}
{"ts":1653351660000,"o":29206.5,"h":29224.5,"l":29206,"c":29209.5,"v":30.228}
{"ts":1653351720000,"o":29209.5,"h":29209.5,"l":29179,"c":29179,"v":100.342}
{"ts":1653351780000,"o":29179,"h":29186,"l":29179,"c":29186,"v":88.136}
{"ts":1653351840000,"o":29186,"h":29192,"l":29178,"c":29178,"v":33.622}
{"ts":1653351900000,"o":29178,"h":29193.5,"l":29178,"c":29193.5,"v":17.115}
{"ts":1653351960000,"o":29193.5,"h":29210,"l":29193,"c":29200,"v":22.467}
{"ts":1653352020000,"o":29200,"h":29200,"l":29181.5,"c":29182,"v":64.286}
{"ts":1653352080000,"o":29182,"h":29210.5,"l":29181.5,"c":29210.5,"v":24.96}
{"ts":1653352140000,"o":29210.5,"h":29221,"l":29210.5,"c":29215.5,"v":36.128}
{"ts":1653352200000,"o":29215.5,"h":29225,"l":29215,"c":29221,"v":55.969}
{"ts":1653352260000,"o":29221,"h":29230,"l":29220.5,"c":29230,"v":31.258}
{"ts":1653352320000,"o":29230,"h":29230,"l":29203,"c":29222.5,"v":51.935}
{"ts":1653352380000,"o":29222.5,"h":29226,"l":29212.5,"c":29216.5,"v":37.761}
{"ts":1653352440000,"o":29216.5,"h":29219.5,"l":29213.5,"c":29219,"v":29.395}
{"ts":1653352500000,"o":29219,"h":29230,"l":29219,"c":29230,"v":22.277}
{"ts":1653352560000,"o":29230,"h":29232,"l":29227,"c":29227,"v":17.148}
{"ts":1653352620000,"o":29227,"h":29227,"l":29210,"c":29210,"v":29.772}
{"ts":1653352680000,"o":29210,"h":29225,"l":29210,"c":29225,"v":18.067}
{"ts":1653352740000,"o":29225,"h":29229.5,"l":29224.5,"c":29229,"v":12.528}
{"ts":1653352800000,"o":29229,"h":29229.5,"l":29215.5,"c":29216,"v":23.865}
{"ts":1653352860000,"o":29216,"h":29216,"l":29208,"c":29213.5,"v":18.386}
{"ts":1653352920000,"o":29213.5,"h":29214,"l":29190.5,"c":29191,"v":32.542}
{"ts":1653352980000,"o":29191,"h":29198.5,"l":29150,"c":29165.5,"v":125.023}
{"ts":1653353040000,"o":29165.5,"h":29170,"l":29165,"c":29170,"v":24.042}
{"ts":1653353100000,"o":29170,"h":29170,"l":29160,"c":29165,"v":30.145}
{"ts":1653353160000,"o":29165,"h":29175,"l":29164.5,"c":29175,"v":29.017}
{"ts":1653353220000,"o":29175,"h":29184.5,"l":29174.5,"c":29184.5,"v":10.475}
{"ts":1653353280000,"o":29184.5,"h":29184.5,"l":29184,"c":29184,"v":4.105}
{"ts":1653353340000,"o":29184,"h":29206,"l":29184,"c":29205,"v":44.147}
{"ts":1653353400000,"o":29205,"h":29205.5,"l":29190,"c":29190,"v":18.99}
{"ts":1653353460000,"o":29190,"h":29190.5,"l":29174.5,"c":29175,"v":15.164}
{"ts":1653353520000,"o":29175,"h":29175,"l":29174.5,"c":29174.5,"v":5.853}
{"ts":1653353580000,"o":29174.5,"h":29178,"l":29159,"c":29164.5,"v":75.056}
{"ts":1653353640000,"o":29164.5,"h":29164.5,"l":29141,"c":29145,"v":98.562}
{"ts":1653353700000,"o":29145,"h":29154,"l":29145,"c":29154,"v":18.692}
{"ts":1653353760000,"o":29154,"h":29154,"l":29126,"c":29126,"v":72.743}
{"ts":1653353820000,"o":29126,"h":29132,"l":29124,"c":29132,"v":27.221}
{"ts":1653353880000,"o":29132,"h":29135,"l":29130,"c":29130.5,"v":34.44}
{"ts":1653353940000,"o":29130.5,"h":29130.5,"l":29126,"c":29126,"v":15.859}
{"ts":1653354000000,"o":29126,"h":29126.5,"l":29121,"c":29121.5,"v":37.966}
{"ts":1653354060000,"o":29121.5,"h":29121.5,"l":29115.5,"c":29115.5,"v":46.086}
{"ts":1653354120000,"o":29115.5,"h":29116,"l":29113,"c":29115.5,"v":15.188}
{"ts":1653354180000,"o":29115.5,"h":29139,"l":29115.5,"c":29139,"v":40.829}
{"ts":1653354240000,"o":29139,"h":29175,"l":29138.5,"c":29160,"v":104.418}
{"ts":1653354300000,"o":29160,"h":29160,"l":29135.5,"c":29136,"v":16.1}
{"ts":1653354360000,"o":29136,"h":29136,"l":29126.5,"c":29126.5,"v":26.042}
{"ts":1653354420000,"o":29126.5,"h":29163,"l":29126.5,"c":29163,"v":15.874}
{"ts":1653354480000,"o":29163,"h":29163,"l":29162.5,"c":29163,"v":7.8}
{"ts":1653354540000,"o":29163,"h":29173,"l":29162.5,"c":29172,"v":13.316}
{"ts":1653354600000,"o":29172,"h":29188,"l":29172,"c":29187.5,"v":50.024}
{"ts":1653354660000,"o":29187.5,"h":29188,"l":29166,"c":29172,"v":32.705}
{"ts":1653354720000,"o":29172,"h":29172,"l":29160.5,"c":29160.5,"v":16.704}
{"ts":1653354780000,"o":29160.5,"h":29161,"l":29143.5,"c":29144,"v":8.997}
{"ts":1653354840000,"o":29144,"h":29157,"l":29143.5,"c":29157,"v":5.472}
{"ts":1653354900000,"o":29157,"h":29160,"l":29144,"c":29144,"v":15.129}
{"ts":1653354960000,"o":29144,"h":29144.5,"l":29131.5,"c":29131.5,"v":117.739}
{"ts":1653355020000,"o":29131.5,"h":29131.5,"l":29104,"c":29111.5,"v":52.584}
{"ts":1653355080000,"o":29111.5,"h":29125.5,"l":29105,"c":29105.5,"v":11.521}
{"ts":1653355140000,"o":29105.5,"h":29105.5,"l":29088,"c":29088,"v":141.123}
{"ts":1653355200000,"o":29088,"h":29096.5,"l":29088,"c":29096.5,"v":24.893}
{"ts":1653355260000,"o":29096.5,"h":29096.5,"l":29096,"c":29096.5,"v":18.086}
{"ts":1653355320000,"o":29096.5,"h":29113,"l":29096.5,"c":29113,"v":46.865}
{"ts":1653355380000,"o":29113,"h":29113.5,"l":29105,"c":29105,"v":30.222}
{"ts":1653355440000,"o":29105,"h":29105.5,"l":29105,"c":29105.5,"v":14.799}
{"ts":1653355500000,"o":29105.5,"h":29112,"l":29105,"c":29112,"v":65.163}
{"ts":1653355560000,"o":29112,"h":29128,"l":29111.5,"c":29128,"v":16.324}
{"ts":1653355620000,"o":29128,"h":29128,"l":29125,"c":29125.5,"v":4.257}
{"ts":1653355680000,"o":29125.5,"h":29125.5,"l":29114,"c":29114,"v":14.086}
{"ts":1653355740000,"o":29114,"h":29120.5,"l":29113,"c":29120.5,"v":8.925}
{"ts":1653355800000,"o":29120.5,"h":29137.5,"l":29114,"c":29114,"v":72.761}
{"ts":1653355860000,"o":29114,"h":29114.5,"l":29095,"c":29095,"v":17.457}
{"ts":1653355920000,"o":29095,"h":29123,"l":29095,"c":29123,"v":10.581}
{"ts":1653355980000,"o":29123,"h":29146,"l":29123,"c":29138,"v":43.429}
{"ts":1653356040000,"o":29138,"h":29147,"l":29137.5,"c":29147,"v":10.905}
{"ts":1653356100000,"o":29147,"h":29157,"l":29143.5,"c":29144,"v":37.563}
{"ts":1653356160000,"o":29144,"h":29144,"l":29143.5,"c":29144,"v":3.235}
{"ts":1653356220000,"o":29144,"h":29148,"l":29131.5,"c":29148,"v":13.4}
{"ts":1653356280000,"o":29148,"h":29157.5,"l":29147.5,"c":29157.5,"v":10.764}
{"ts":1653356340000,"o":29157.5,"h":29168.5,"l":29157,"c":29165,"v":16.194}
{"ts":1653356400000,"o":29165,"h":29165.5,"l":29163,"c":29163,"v":40.048}
{"ts":1653356460000,"o":29163,"h":29163.5,"l":29153,"c":29153.5,"v":21.942}
{"ts":1653356520000,"o":29153.5,"h":29153.5,"l":29153,"c":29153,"v":12.348}
{"ts":1653356580000,"o":29153,"h":29153.5,"l":29134,"c":29134.5,"v":9.783}
{"ts":1653356640000,"o":29134.5,"h":29134.5,"l":29129.5,"c":29129.5,"v":10.551}
{"ts":1653356700000,"o":29129.5,"h":29146.5,"l":29129.5,"c":29146.5,"v":19.312}
{"ts":1653356760000,"o":29146.5,"h":29164.5,"l":29146,"c":29164.5,"v":18.251}
{"ts":1653356820000,"o":29164.5,"h":29165.5,"l":29157,"c":29165.5,"v":11.061}
{"ts":1653356880000,"o":29165.5,"h":29182.5,"l":29165,"c":29175.5,"v":159.02}
{"ts":1653356940000,"o":29175.5,"h":29176,"l":29175.5,"c":29175.5,"v":8.162}
{"ts":1653357000000,"o":29175.5,"h":29200,"l":29175.5,"c":29190.5,"v":65.114}
{"ts":1653357060000,"o":29190.5,"h":29205.5,"l":29190,"c":29205,"v":114.945}
{"ts":1653357120000,"o":29205,"h":29220.5,"l":29200.5,"c":29217,"v":176.928}
{"ts":1653357180000,"o":29217,"h":29222,"l":29208,"c":29208.5,"v":61.521}
{"ts":1653357240000,"o":29208.5,"h":29222.5,"l":29208,"c":29222.5,"v":18.904}
{"ts":1653357300000,"o":29222.5,"h":29224,"l":29219,"c":29224,"v":22.691}
{"ts":1653357360000,"o":29224,"h":29224.5,"l":29224,"c":29224,"v":21.259}
{"ts":1653357420000,"o":29224,"h":29237,"l":29211.5,"c":29236.5,"v":110.662}
{"ts":1653357480000,"o":29236.5,"h":29237,"l":29207.5,"c":29207.5,"v":69.34}
{"ts":1653357540000,"o":29207.5,"h":29210,"l":29207.5,"c":29209.5,"v":26.336}
{"ts":1653357600000,"o":29209.5,"h":29232,"l":29209.5,"c":29232,"v":62.185}
{"ts":1653357660000,"o":29232,"h":29240,"l":29226.5,"c":29227.5,"v":29.372}
{"ts":1653357720000,"o":29227.5,"h":29242.5,"l":29227.5,"c":29242.5,"v":41.857}
{"ts":1653357780000,"o":29242.5,"h":29242.5,"l":29242,"c":29242.5,"v":10.086}
{"ts":1653357840000,"o":29242.5,"h":29242.5,"l":29226.5,"c":29226.5,"v":43.357}
{"ts":1653357900000,"o":29226.5,"h":29227,"l":29214,"c":29223,"v":15.724}
{"ts":1653357960000,"o":29223,"h":29223,"l":29207.5,"c":29207.5,"v":27.428}
{"ts":1653358020000,"o":29207.5,"h":29208,"l":29202,"c":29202.5,"v":14.492}
{"ts":1653358080000,"o":29202.5,"h":29202.5,"l":29202,"c":29202,"v":18.647}
{"ts":1653358140000,"o":29202,"h":29202.5,"l":29187.5,"c":29187.5,"v":21.021}
{"ts":1653358200000,"o":29187.5,"h":29188,"l":29187.5,"c":29187.5,"v":17.281}
{"ts":1653358260000,"o":29187.5,"h":29200,"l":29187.5,"c":29200,"v":50.798}
{"ts":1653358320000,"o":29200,"h":29210,"l":29199.5,"c":29205.5,"v":39.421}
{"ts":1653358380000,"o":29205.5,"h":29205.5,"l":29205,"c":29205,"v":5.428}
{"ts":1653358440000,"o":29205,"h":29205.5,"l":29203,"c":29203.5,"v":36.621}
{"ts":1653358500000,"o":29203.5,"h":29205.5,"l":29203,"c":29205.5,"v":12.655}
{"ts":1653358560000,"o":29205.5,"h":29216.5,"l":29205,"c":29216.5,"v":59.39}
{"ts":1653358620000,"o":29216.5,"h":29219,"l":29190.5,"c":29191,"v":44.037}
{"ts":1653358680000,"o":29191,"h":29191,"l":29190.5,"c":29190.5,"v":6.47}
{"ts":1653358740000,"o":29190.5,"h":29191,"l":29190.5,"c":29191,"v":2.194}
{"ts":1653358800000,"o":29191,"h":29191,"l":29190.5,"c":29191,"v":4.874}
{"ts":1653358860000,"o":29191,"h":29191,"l":29179,"c":29179.5,"v":61.314}
{"ts":1653358920000,"o":29179.5,"h":29209,"l":29179,"c":29209,"v":43.992}
{"ts":1653358980000,"o":29209,"h":29275,"l":29209,"c":29264.5,"v":307.284}
{"ts":1653359040000,"o":29264.5,"h":29278,"l":29250.5,"c":29251,"v":89.798}
{"ts":1653359100000,"o":29251,"h":29257.5,"l":29250.5,"c":29257.5,"v":44.825}
{"ts":1653359160000,"o":29257.5,"h":29290,"l":29257.5,"c":29282,"v":147.153}
{"ts":1653359220000,"o":29282,"h":29290,"l":29281.5,"c":29289.5,"v":21.929}
{"ts":1653359280000,"o":29289.5,"h":29290,"l":29244.5,"c":29245,"v":44.713}
{"ts":1653359340000,"o":29245,"h":29245,"l":29219.5,"c":29219.5,"v":30.394}
{"ts":1653359400000,"o":29219.5,"h":29232,"l":29216.5,"c":29221.5,"v":37.093}
{"ts":1653359460000,"o":29221.5,"h":29221.5,"l":29202.5,"c":29209.5,"v":17.302}
{"ts":1653359520000,"o":29209.5,"h":29219,"l":29209.5,"c":29218.5,"v":27.614}
{"ts":1653359580000,"o":29218.5,"h":29219,"l":29218.5,"c":29218.5,"v":11.763}
{"ts":1653359640000,"o":29218.5,"h":29233,"l":29205.5,"c":29205.5,"v":30.07}
{"ts":1653359700000,"o":29205.5,"h":29215.5,"l":29205.5,"c":29215.5,"v":16.156}
{"ts":1653359760000,"o":29215.5,"h":29221,"l":29215,"c":29221,"v":22.42}
{"ts":1653359820000,"o":29221,"h":29236,"l":29210.5,"c":29235.5,"v":34.22}
{"ts":1653359880000,"o":29235.5,"h":29248.5,"l":29235.5,"c":29239,"v":23.188}
{"ts":1653359940000,"o":29239,"h":29239,"l":29238.5,"c":29239,"v":16.515}
{"ts":1653360000000,"o":29239,"h":29239,"l":29234.5,"c":29234.5,"v":24.913}
{"ts":1653360060000,"o":29234.5,"h":29235,"l":29221.5,"c":29222,"v":20.613}
{"ts":1653360120000,"o":29222,"h":29242.5,"l":29221.5,"c":29242,"v":13.965}
{"ts":1653360180000,"o":29242,"h":29255,"l":29240,"c":29240,"v":26.303}
{"ts":1653360240000,"o":29240,"h":29247,"l":29240,"c":29240.5,"v":11.622}
{"ts":1653360300000,"o":29240.5,"h":29241,"l":29225,"c":29231.5,"v":14.944}
{"ts":1653360360000,"o":29231.5,"h":29244,"l":29231,"c":29244,"v":10.85}
{"ts":1653360420000,"o":29244,"h":29263,"l":29243.5,"c":29255.5,"v":46.281}
{"ts":1653360480000,"o":29255.5,"h":29256,"l":29255.5,"c":29255.5,"v":7.038}
{"ts":1653360540000,"o":29255.5,"h":29256,"l":29249.5,"c":29253,"v":24.611}
{"ts":1653360600000,"o":29253,"h":29258.5,"l":29253,"c":29258.5,"v":12.622}
{"ts":1653360660000,"o":29258.5,"h":29258.5,"l":29255,"c":29257,"v":7.665}
{"ts":1653360720000,"o":29257,"h":29257,"l":29251,"c":29256,"v":16.271}
{"ts":1653360780000,"o":29256,"h":29260,"l":29256,"c":29260,"v":5.361}
{"ts":1653360840000,"o":29260,"h":29260,"l":29255.5,"c":29255.5,"v":8.846}
{"ts":1653360900000,"o":29255.5,"h":29281,"l":29251.5,"c":29280.5,"v":37.842}
{"ts":1653360960000,"o":29280.5,"h":29281,"l":29275,"c":29276,"v":20.292}
{"ts":1653361020000,"o":29276,"h":29278,"l":29264.5,"c":29277.5,"v":20.331}
{"ts":1653361080000,"o":29277.5,"h":29278,"l":29277.5,"c":29278,"v":5.008}
{"ts":1653361140000,"o":29278,"h":29278,"l":29261,"c":29261,"v":19.763}
{"ts":1653361200000,"o":29261,"h":29270,"l":29261,"c":29265,"v":10.405}
{"ts":1653361260000,"o":29265,"h":29265,"l":29255,"c":29255,"v":17.204}
{"ts":1653361320000,"o":29255,"h":29255.5,"l":29233,"c":29240,"v":31.731}
{"ts":1653361380000,"o":29240,"h":29269.5,"l":29240,"c":29266,"v":26.899}
{"ts":1653361440000,"o":29266,"h":29273.5,"l":29265.5,"c":29273.5,"v":17.861}
{"ts":1653361500000,"o":29273.5,"h":29273.5,"l":29269.5,"c":29269.5,"v":8.18}
{"ts":1653361560000,"o":29269.5,"h":29269.5,"l":29266,"c":29266.5,"v":6.256}
{"ts":1653361620000,"o":29266.5,"h":29278,"l":29266,"c":29278,"v":21.811}
{"ts":1653361680000,"o":29278,"h":29288,"l":29278,"c":29287.5,"v":32.679}
{"ts":1653361740000,"o":29287.5,"h":29288,"l":29280.5,"c":29283,"v":22.876}
{"ts":1653361800000,"o":29283,"h":29283,"l":29274.5,"c":29275.5,"v":33.419}
{"ts":1653361860000,"o":29275.5,"h":29282,"l":29275.5,"c":29281.5,"v":9.407}
{"ts":1653361920000,"o":29281.5,"h":29282,"l":29281.5,"c":29282,"v":8.805}
{"ts":1653361980000,"o":29282,"h":29286.5,"l":29281.5,"c":29286.5,"v":13.396}
{"ts":1653362040000,"o":29286.5,"h":29286.5,"l":29282.5,"c":29282.5,"v":18.902}
{"ts":1653362100000,"o":29282.5,"h":29283,"l":29272,"c":29272,"v":25.604}
{"ts":1653362160000,"o":29272,"h":29272,"l":29268.5,"c":29268.5,"v":9.115}
{"ts":1653362220000,"o":29268.5,"h":29300,"l":29268.5,"c":29294,"v":84.245}
{"ts":1653362280000,"o":29294,"h":29294.5,"l":29292,"c":29292.5,"v":9.492}
{"ts":1653362340000,"o":29292.5,"h":29292.5,"l":29280,"c":29282.5,"v":31.047}
{"ts":1653362400000,"o":29282.5,"h":29288,"l":29281,"c":29281,"v":6.887}
{"ts":1653362460000,"o":29281,"h":29281.5,"l":29268,"c":29268.5,"v":50.289}
{"ts":1653362520000,"o":29268.5,"h":29268.5,"l":29268,"c":29268,"v":15.675}
{"ts":1653362580000,"o":29268,"h":29268.5,"l":29268,"c":29268.5,"v":8.209}
{"ts":1653362640000,"o":29268.5,"h":29279.5,"l":29268,"c":29279,"v":11.885}
{"ts":1653362700000,"o":29279,"h":29279,"l":29250,"c":29250,"v":60.441}
{"ts":1653362760000,"o":29250,"h":29250.5,"l":29243,"c":29243,"v":33.517}
{"ts":1653362820000,"o":29243,"h":29243.5,"l":29235.5,"c":29235.5,"v":30.228}
{"ts":1653362880000,"o":29235.5,"h":29236,"l":29225,"c":29225.5,"v":33.048}
{"ts":1653362940000,"o":29225.5,"h":29225.5,"l":29225,"c":29225,"v":16.466}
{"ts":1653363000000,"o":29225,"h":29240,"l":29225,"c":29240,"v":47.021}
{"ts":1653363060000,"o":29240,"h":29240,"l":29239.5,"c":29239.5,"v":7.81}
{"ts":1653363120000,"o":29239.5,"h":29268,"l":29239.5,"c":29260,"v":44.458}
{"ts":1653363180000,"o":29260,"h":29260,"l":29256,"c":29256.5,"v":29.082}
{"ts":1653363240000,"o":29256.5,"h":29256.5,"l":29256,"c":29256.5,"v":4.351}
{"ts":1653363300000,"o":29256.5,"h":29256.5,"l":29254,"c":29254.5,"v":3.608}
{"ts":1653363360000,"o":29254.5,"h":29254.5,"l":29252.5,"c":29252.5,"v":25.499}
{"ts":1653363420000,"o":29252.5,"h":29275,"l":29252.5,"c":29275,"v":30.334}
{"ts":1653363480000,"o":29275,"h":29275,"l":29274.5,"c":29275,"v":23.73}
{"ts":1653363540000,"o":29275,"h":29275,"l":29264,"c":29264,"v":18.918}
{"ts":1653363600000,"o":29264,"h":29264.5,"l":29258.5,"c":29259,"v":7.03}
{"ts":1653363660000,"o":29259,"h":29259,"l":29251.5,"c":29252,"v":9.111}
{"ts":1653363720000,"o":29252,"h":29268.5,"l":29251.5,"c":29268,"v":8.19}
{"ts":1653363780000,"o":29268,"h":29275.5,"l":29268,"c":29275.5,"v":19.203}
{"ts":1653363840000,"o":29275.5,"h":29279.5,"l":29275,"c":29279.5,"v":20.289}
{"ts":1653363900000,"o":29279.5,"h":29299,"l":29279.5,"c":29285,"v":77.875}
{"ts":1653363960000,"o":29285,"h":29285,"l":29275,"c":29275,"v":17.796}
{"ts":1653364020000,"o":29275,"h":29275.5,"l":29275,"c":29275,"v":13.299}
{"ts":1653364080000,"o":29275,"h":29275,"l":29264,"c":29275,"v":48.994}
{"ts":1653364140000,"o":29275,"h":29280,"l":29275,"c":29279.5,"v":30.153}
{"ts":1653364200000,"o":29279.5,"h":29280,"l":29273,"c":29273,"v":14.038}
{"ts":1653364260000,"o":29273,"h":29284.5,"l":29273,"c":29284.5,"v":30.318}
{"ts":1653364320000,"o":29284.5,"h":29289,"l":29277.5,"c":29277.5,"v":18.278}
{"ts":1653364380000,"o":29277.5,"h":29290,"l":29273.5,"c":29290,"v":7.292}
{"ts":1653364440000,"o":29290,"h":29315,"l":29290,"c":29301,"v":95.699}
{"ts":1653364500000,"o":29301,"h":29301.5,"l":29299.5,"c":29300,"v":52.801}
{"ts":1653364560000,"o":29300,"h":29300,"l":29281.5,"c":29281.5,"v":23.68}
{"ts":1653364620000,"o":29281.5,"h":29282,"l":29266.5,"c":29266.5,"v":46.731}
{"ts":1653364680000,"o":29266.5,"h":29312,"l":29266.5,"c":29303.5,"v":36.465}
{"ts":1653364740000,"o":29303.5,"h":29303.5,"l":29282,"c":29282,"v":38.825}
{"ts":1653364800000,"o":29282,"h":29293,"l":29273,"c":29281,"v":18.393}
{"ts":1653364860000,"o":29281,"h":29281,"l":29272.5,"c":29273,"v":21.528}
{"ts":1653364920000,"o":29273,"h":29273,"l":29249,"c":29249,"v":106.884}
{"ts":1653364980000,"o":29249,"h":29249.5,"l":29237,"c":29237.5,"v":37.684}
{"ts":1653365040000,"o":29237.5,"h":29260.5,"l":29237,"c":29253,"v":66.457}
{"ts":1653365100000,"o":29253,"h":29271.5,"l":29252.5,"c":29263.5,"v":25.836}
{"ts":1653365160000,"o":29263.5,"h":29267,"l":29263.5,"c":29266.5,"v":4.984}
{"ts":1653365220000,"o":29266.5,"h":29273,"l":29266.5,"c":29273,"v":6.989}
{"ts":1653365280000,"o":29273,"h":29288,"l":29267.5,"c":29268,"v":41.549}
{"ts":1653365340000,"o":29268,"h":29281.5,"l":29267.5,"c":29281.5,"v":10.72}
{"ts":1653365400000,"o":29281.5,"h":29282,"l":29281.5,"c":29282,"v":28.173}
{"ts":1653365460000,"o":29282,"h":29282,"l":29281.5,"c":29282,"v":18.558}
{"ts":1653365520000,"o":29282,"h":29284,"l":29281.5,"c":29284,"v":7.428}
{"ts":1653365580000,"o":29284,"h":29290,"l":29283.5,"c":29290,"v":73.578}
{"ts":1653365640000,"o":29290,"h":29290,"l":29275,"c":29279,"v":44.989}
{"ts":1653365700000,"o":29279,"h":29285.5,"l":29278,"c":29285.5,"v":31.482}
{"ts":1653365760000,"o":29285.5,"h":29285.5,"l":29278,"c":29278.5,"v":9.493}
{"ts":1653365820000,"o":29278.5,"h":29298,"l":29273.5,"c":29296,"v":85.218}
{"ts":1653365880000,"o":29296,"h":29298,"l":29284.5,"c":29284.5,"v":40.179}
{"ts":1653365940000,"o":29284.5,"h":29298,"l":29275,"c":29295,"v":74.949}
{"ts":1653366000000,"o":29295,"h":29295.5,"l":29289.5,"c":29290,"v":13.499}
{"ts":1653366060000,"o":29290,"h":29300,"l":29280,"c":29299.5,"v":50.295}
{"ts":1653366120000,"o":29299.5,"h":29311.5,"l":29299.5,"c":29311.5,"v":27.972}
{"ts":1653366180000,"o":29311.5,"h":29313,"l":29311,"c":29313,"v":26.558}
{"ts":1653366240000,"o":29313,"h":29339,"l":29312.5,"c":29338.5,"v":123.133}
{"ts":1653366300000,"o":29338.5,"h":29389.5,"l":29338.5,"c":29356.5,"v":611.32}
{"ts":1653366360000,"o":29356.5,"h":29358,"l":29344.5,"c":29358,"v":87.735}
{"ts":1653366420000,"o":29358,"h":29381,"l":29358,"c":29364.5,"v":124.942}
{"ts":1653366480000,"o":29364.5,"h":29373.5,"l":29362,"c":29364.5,"v":105.996}
{"ts":1653366540000,"o":29364.5,"h":29364.5,"l":29335,"c":29335,"v":60.929}
{"ts":1653366600000,"o":29335,"h":29335.5,"l":29335,"c":29335,"v":31.089}
{"ts":1653366660000,"o":29335,"h":29335.5,"l":29334,"c":29334,"v":18.166}
{"ts":1653366720000,"o":29334,"h":29334.5,"l":29326.5,"c":29326.5,"v":38.075}
{"ts":1653366780000,"o":29326.5,"h":29327,"l":29326,"c":29326,"v":20.05}
{"ts":1653366840000,"o":29326,"h":29333,"l":29326,"c":29333,"v":26.155}
{"ts":1653366900000,"o":29333,"h":29333,"l":29326,"c":29326,"v":20.728}
{"ts":1653366960000,"o":29326,"h":29326.5,"l":29316,"c":29320,"v":58.895}
{"ts":1653367020000,"o":29320,"h":29339,"l":29320,"c":29339,"v":35.867}
{"ts":1653367080000,"o":29339,"h":29358.5,"l":29338.5,"c":29358.5,"v":50.554}
{"ts":1653367140000,"o":29358.5,"h":29361.5,"l":29358,"c":29360.5,"v":54.451}
{"ts":1653367200000,"o":29360.5,"h":29360.5,"l":29348,"c":29351.5,"v":48.176}
{"ts":1653367260000,"o":29351.5,"h":29414,"l":29351,"c":29376,"v":372.904}
{"ts":1653367320000,"o":29376,"h":29398.5,"l":29375,"c":29396,"v":84.704}
{"ts":1653367380000,"o":29396,"h":29396,"l":29381.5,"c":29388,"v":52.034}
{"ts":1653367440000,"o":29388,"h":29399.5,"l":29381,"c":29381.5,"v":62.788}
{"ts":1653367500000,"o":29381.5,"h":29400,"l":29370,"c":29378,"v":178.028}
{"ts":1653367560000,"o":29378,"h":29378.5,"l":29370,"c":29370.5,"v":66.517}
{"ts":1653367620000,"o":29370.5,"h":29397.5,"l":29370.5,"c":29397,"v":34.392}
{"ts":1653367680000,"o":29397,"h":29412,"l":29391.5,"c":29399.5,"v":149.388}
{"ts":1653367740000,"o":29399.5,"h":29422,"l":29399.5,"c":29415.5,"v":107.207}
{"ts":1653367800000,"o":29415.5,"h":29415.5,"l":29392,"c":29392.5,"v":40.944}
{"ts":1653367860000,"o":29392.5,"h":29392.5,"l":29382,"c":29382,"v":31.089}
{"ts":1653367920000,"o":29382,"h":29382.5,"l":29375,"c":29375,"v":29.236}
{"ts":1653367980000,"o":29375,"h":29375.5,"l":29375,"c":29375,"v":30.101}
{"ts":1653368040000,"o":29375,"h":29375.5,"l":29372.5,"c":29372.5,"v":10.194}
{"ts":1653368100000,"o":29372.5,"h":29373,"l":29360,"c":29360,"v":37.286}
{"ts":1653368160000,"o":29360,"h":29364.5,"l":29358.5,"c":29364.5,"v":31.409}
{"ts":1653368220000,"o":29364.5,"h":29364.5,"l":29353,"c":29353.5,"v":51.939}
{"ts":1653368280000,"o":29353.5,"h":29353.5,"l":29353,"c":29353,"v":16.161}
{"ts":1653368340000,"o":29353,"h":29353.5,"l":29311,"c":29338.5,"v":408.327}
{"ts":1653368400000,"o":29338.5,"h":29338.5,"l":29338,"c":29338,"v":20.493}
{"ts":1653368460000,"o":29338,"h":29338.5,"l":29288,"c":29312.5,"v":163.873}
{"ts":1653368520000,"o":29312.5,"h":29350,"l":29312.5,"c":29350,"v":54.346}
{"ts":1653368580000,"o":29350,"h":29353,"l":29349.5,"c":29350.5,"v":19.991}
{"ts":1653368640000,"o":29350.5,"h":29350.5,"l":29339,"c":29350.5,"v":20.537}
{"ts":1653368700000,"o":29350.5,"h":29369.5,"l":29350,"c":29366.5,"v":41.323}
{"ts":1653368760000,"o":29366.5,"h":29366.5,"l":29366,"c":29366.5,"v":5.94}
{"ts":1653368820000,"o":29366.5,"h":29366.5,"l":29366,"c":29366.5,"v":7.472}
{"ts":1653368880000,"o":29366.5,"h":29378,"l":29365,"c":29378,"v":56.794}
{"ts":1653368940000,"o":29378,"h":29378,"l":29374.5,"c":29375,"v":28.366}
{"ts":1653369000000,"o":29375,"h":29375,"l":29370,"c":29370.5,"v":8.274}
{"ts":1653369060000,"o":29370.5,"h":29370.5,"l":29349,"c":29355.5,"v":129.982}
{"ts":1653369120000,"o":29355.5,"h":29356,"l":29345.5,"c":29345.5,"v":19.885}
{"ts":1653369180000,"o":29345.5,"h":29354.5,"l":29340,"c":29354.5,"v":38.848}
{"ts":1653369240000,"o":29354.5,"h":29356,"l":29353,"c":29353,"v":15.373}
{"ts":1653369300000,"o":29353,"h":29353,"l":29340,"c":29345,"v":25.669}
{"ts":1653369360000,"o":29345,"h":29373.5,"l":29345,"c":29373,"v":30.833}
{"ts":1653369420000,"o":29373,"h":29373.5,"l":29373,"c":29373.5,"v":11.968}
{"ts":1653369480000,"o":29373.5,"h":29397.5,"l":29373.5,"c":29388,"v":63.842}
{"ts":1653369540000,"o":29388,"h":29390,"l":29385,"c":29390,"v":41.495}
{"ts":1653369600000,"o":29390,"h":29392.5,"l":29389.5,"c":29389.5,"v":39.709}
{"ts":1653369660000,"o":29389.5,"h":29390,"l":29389.5,"c":29390,"v":17.364}
{"ts":1653369720000,"o":29390,"h":29390,"l":29381.5,"c":29381.5,"v":22.249}
{"ts":1653369780000,"o":29381.5,"h":29384.5,"l":29375,"c":29384.5,"v":14.293}
{"ts":1653369840000,"o":29384.5,"h":29390,"l":29384,"c":29390,"v":11.203}
{"ts":1653369900000,"o":29390,"h":29390,"l":29383.5,"c":29383.5,"v":11.501}
{"ts":1653369960000,"o":29383.5,"h":29384,"l":29383.5,"c":29384,"v":6.013}
{"ts":1653370020000,"o":29384,"h":29387,"l":29383.5,"c":29387,"v":5.49}
{"ts":1653370080000,"o":29387,"h":29387,"l":29386.5,"c":29386.5,"v":7.093}
{"ts":1653370140000,"o":29386.5,"h":29387,"l":29383.5,"c":29383.5,"v":8.565}
{"ts":1653370200000,"o":29383.5,"h":29390.5,"l":29383.5,"c":29390.5,"v":7.457}
{"ts":1653370260000,"o":29390.5,"h":29393,"l":29390,"c":29392.5,"v":8.958}
{"ts":1653370320000,"o":29392.5,"h":29410,"l":29390,"c":29390,"v":41.237}
{"ts":1653370380000,"o":29390,"h":29397.5,"l":29390,"c":29391,"v":17.15}
{"ts":1653370440000,"o":29391,"h":29391,"l":29381,"c":29381.5,"v":107.343}
{"ts":1653370500000,"o":29381.5,"h":29381.5,"l":29374,"c":29374,"v":9.712}
{"ts":1653370560000,"o":29374,"h":29374,"l":29361.5,"c":29361.5,"v":16.482}
{"ts":1653370620000,"o":29361.5,"h":29375,"l":29349.5,"c":29369.5,"v":63.811}
{"ts":1653370680000,"o":29369.5,"h":29369.5,"l":29340.5,"c":29354,"v":77.688}
{"ts":1653370740000,"o":29354,"h":29375.5,"l":29354,"c":29375,"v":57.333}
{"ts":1653370800000,"o":29375,"h":29375,"l":29371,"c":29371,"v":6.991}
{"ts":1653370860000,"o":29371,"h":29371,"l":29355.5,"c":29355.5,"v":6.841}
{"ts":1653370920000,"o":29355.5,"h":29356,"l":29341,"c":29341,"v":39.126}
{"ts":1653370980000,"o":29341,"h":29341,"l":29330,"c":29330,"v":26.946}
{"ts":1653371040000,"o":29330,"h":29336,"l":29330,"c":29335.5,"v":14.621}
{"ts":1653371100000,"o":29335.5,"h":29338,"l":29335.5,"c":29338,"v":13.221}
{"ts":1653371160000,"o":29338,"h":29339,"l":29335.5,"c":29335.5,"v":8.821}
{"ts":1653371220000,"o":29335.5,"h":29336,"l":29335.5,"c":29335.5,"v":18.028}
{"ts":1653371280000,"o":29335.5,"h":29336,"l":29335.5,"c":29335.5,"v":9.741}
{"ts":1653371340000,"o":29335.5,"h":29340,"l":29335.5,"c":29339.5,"v":16.242}
{"ts":1653371400000,"o":29339.5,"h":29340,"l":29339.5,"c":29339.5,"v":6.628}
{"ts":1653371460000,"o":29339.5,"h":29340,"l":29339.5,"c":29340,"v":13.581}
{"ts":1653371520000,"o":29340,"h":29340,"l":29335.5,"c":29335.5,"v":22.419}
{"ts":1653371580000,"o":29335.5,"h":29340,"l":29335.5,"c":29340,"v":10.108}
{"ts":1653371640000,"o":29340,"h":29340,"l":29339.5,"c":29339.5,"v":9.517}
{"ts":1653371700000,"o":29339.5,"h":29346,"l":29335.5,"c":29335.5,"v":29.722}
{"ts":1653371760000,"o":29335.5,"h":29335.5,"l":29335,"c":29335.5,"v":11.951}
{"ts":1653371820000,"o":29335.5,"h":29335.5,"l":29333,"c":29333,"v":11.212}
{"ts":1653371880000,"o":29333,"h":29333.5,"l":29315,"c":29315,"v":39.355}
{"ts":1653371940000,"o":29315,"h":29326.5,"l":29314.5,"c":29326,"v":29.363}
{"ts":1653372000000,"o":29326,"h":29344,"l":29326,"c":29344,"v":36.543}
{"ts":1653372060000,"o":29344,"h":29346.5,"l":29340,"c":29340,"v":15.353}
{"ts":1653372120000,"o":29340,"h":29362.5,"l":29340,"c":29362,"v":34.378}
{"ts":1653372180000,"o":29362,"h":29362.5,"l":29360,"c":29360.5,"v":5.027}
{"ts":1653372240000,"o":29360.5,"h":29374,"l":29360,"c":29374,"v":59.667}
{"ts":1653372300000,"o":29374,"h":29374,"l":29373.5,"c":29373.5,"v":16.3}
{"ts":1653372360000,"o":29373.5,"h":29374,"l":29365,"c":29365,"v":19.446}
{"ts":1653372420000,"o":29365,"h":29365.5,"l":29362,"c":29362,"v":11.702}
{"ts":1653372480000,"o":29362,"h":29364.5,"l":29358.5,"c":29364.5,"v":24.158}
{"ts":1653372540000,"o":29364.5,"h":29364.5,"l":29364,"c":29364,"v":4.239}
{"ts":1653372600000,"o":29364,"h":29366.5,"l":29364,"c":29366.5,"v":28.007}
{"ts":1653372660000,"o":29366.5,"h":29366.5,"l":29358.5,"c":29358.5,"v":39.071}
{"ts":1653372720000,"o":29358.5,"h":29359,"l":29350.5,"c":29350.5,"v":49.791}
{"ts":1653372780000,"o":29350.5,"h":29351,"l":29347.5,"c":29347.5,"v":4.459}
{"ts":1653372840000,"o":29347.5,"h":29348,"l":29347,"c":29347,"v":15.724}
{"ts":1653372900000,"o":29347,"h":29356.5,"l":29347,"c":29356.5,"v":20.005}
{"ts":1653372960000,"o":29356.5,"h":29362,"l":29356,"c":29362,"v":8.999}
{"ts":1653373020000,"o":29362,"h":29362,"l":29361.5,"c":29361.5,"v":4.447}
{"ts":1653373080000,"o":29361.5,"h":29362,"l":29361.5,"c":29361.5,"v":3.087}
{"ts":1653373140000,"o":29361.5,"h":29362,"l":29356.5,"c":29357,"v":6.054}
{"ts":1653373200000,"o":29357,"h":29357,"l":29356.5,"c":29357,"v":3.111}
{"ts":1653373260000,"o":29357,"h":29357,"l":29351,"c":29357,"v":11.767}
{"ts":1653373320000,"o":29357,"h":29374,"l":29356.5,"c":29373.5,"v":22.382}
{"ts":1653373380000,"o":29373.5,"h":29374,"l":29360.5,"c":29361,"v":10.997}
{"ts":1653373440000,"o":29361,"h":29361,"l":29360,"c":29360,"v":23.418}
{"ts":1653373500000,"o":29360,"h":29360.5,"l":29360,"c":29360,"v":18.964}
{"ts":1653373560000,"o":29360,"h":29362,"l":29360,"c":29361.5,"v":15.264}
{"ts":1653373620000,"o":29361.5,"h":29362,"l":29361.5,"c":29362,"v":8.411}
{"ts":1653373680000,"o":29362,"h":29362,"l":29361.5,"c":29361.5,"v":8.843}
{"ts":1653373740000,"o":29361.5,"h":29362,"l":29361.5,"c":29361.5,"v":1.897}
{"ts":1653373800000,"o":29361.5,"h":29361.5,"l":29347.5,"c":29347.5,"v":15.902}
{"ts":1653373860000,"o":29347.5,"h":29348,"l":29341,"c":29341,"v":32.138}
{"ts":1653373920000,"o":29341,"h":29341,"l":29340.5,"c":29340.5,"v":12.045}
{"ts":1653373980000,"o":29340.5,"h":29341,"l":29340.5,"c":29340.5,"v":7.504}
{"ts":1653374040000,"o":29340.5,"h":29351.5,"l":29333.5,"c":29351,"v":37.797}
{"ts":1653374100000,"o":29351,"h":29351.5,"l":29351,"c":29351,"v":11.981}
{"ts":1653374160000,"o":29351,"h":29351.5,"l":29312.5,"c":29342,"v":372.219}
{"ts":1653374220000,"o":29342,"h":29342,"l":29314,"c":29314,"v":37.751}
{"ts":1653374280000,"o":29314,"h":29314.5,"l":29256,"c":29270,"v":221.064}
{"ts":1653374340000,"o":29270,"h":29280,"l":29263.5,"c":29276.5,"v":68.932}
{"ts":1653374400000,"o":29276.5,"h":29276.5,"l":29268,"c":29268,"v":43.231}
{"ts":1653374460000,"o":29268,"h":29275,"l":29268,"c":29275,"v":37.375}
{"ts":1653374520000,"o":29275,"h":29275,"l":29274.5,"c":29275,"v":21.315}
{"ts":1653374580000,"o":29275,"h":29283.5,"l":29274.5,"c":29280,"v":30.722}
{"ts":1653374640000,"o":29280,"h":29280,"l":29268.5,"c":29268.5,"v":37.196}
{"ts":1653374700000,"o":29268.5,"h":29269,"l":29255.5,"c":29260,"v":101.789}
{"ts":1653374760000,"o":29260,"h":29260.5,"l":29239.5,"c":29239.5,"v":134.679}
{"ts":1653374820000,"o":29239.5,"h":29258,"l":29238,"c":29258,"v":90.343}
{"ts":1653374880000,"o":29258,"h":29289.5,"l":29257.5,"c":29285.5,"v":115.122}
{"ts":1653374940000,"o":29285.5,"h":29299,"l":29285.5,"c":29299,"v":43.767}
{"ts":1653375000000,"o":29299,"h":29304,"l":29298.5,"c":29304,"v":34.096}
{"ts":1653375060000,"o":29304,"h":29331,"l":29303.5,"c":29323.5,"v":81.871}
{"ts":1653375120000,"o":29323.5,"h":29325.5,"l":29314.5,"c":29325,"v":43.616}
{"ts":1653375180000,"o":29325,"h":29325.5,"l":29313,"c":29313.5,"v":19.607}
{"ts":1653375240000,"o":29313.5,"h":29313.5,"l":29313,"c":29313.5,"v":11.415}
{"ts":1653375300000,"o":29313.5,"h":29313.5,"l":29290,"c":29304,"v":31.444}
{"ts":1653375360000,"o":29304,"h":29318,"l":29304,"c":29318,"v":22.401}
{"ts":1653375420000,"o":29318,"h":29318,"l":29317.5,"c":29317.5,"v":19.32}
{"ts":1653375480000,"o":29317.5,"h":29318,"l":29317.5,"c":29318,"v":7.735}
{"ts":1653375540000,"o":29318,"h":29318,"l":29317.5,"c":29318,"v":8.804}
{"ts":1653375600000,"o":29318,"h":29325,"l":29317.5,"c":29325,"v":70.619}
{"ts":1653375660000,"o":29325,"h":29335,"l":29325,"c":29335,"v":56.777}
{"ts":1653375720000,"o":29335,"h":29335,"l":29317,"c":29317,"v":25.386}
{"ts":1653375780000,"o":29317,"h":29317.5,"l":29315,"c":29316.5,"v":29.319}
{"ts":1653375840000,"o":29316.5,"h":29316.5,"l":29316,"c":29316.5,"v":9.512}
{"ts":1653375900000,"o":29316.5,"h":29316.5,"l":29289.5,"c":29293,"v":101.904}
{"ts":1653375960000,"o":29293,"h":29328,"l":29293,"c":29328,"v":42.601}
{"ts":1653376020000,"o":29328,"h":29338,"l":29327,"c":29338,"v":37.157}
{"ts":1653376080000,"o":29338,"h":29350,"l":29337.5,"c":29350,"v":56.702}
{"ts":1653376140000,"o":29350,"h":29359.5,"l":29339.5,"c":29340,"v":32.672}
{"ts":1653376200000,"o":29340,"h":29340,"l":29339.5,"c":29340,"v":8.368}
{"ts":1653376260000,"o":29340,"h":29350.5,"l":29340,"c":29350.5,"v":14.579}
{"ts":1653376320000,"o":29350.5,"h":29357,"l":29350,"c":29357,"v":17.355}
{"ts":1653376380000,"o":29357,"h":29390,"l":29356.5,"c":29388,"v":106.905}
{"ts":1653376440000,"o":29388,"h":29395.5,"l":29386,"c":29386.5,"v":75}
{"ts":1653376500000,"o":29386.5,"h":29395.5,"l":29386,"c":29395,"v":32.462}
{"ts":1653376560000,"o":29395,"h":29410,"l":29391,"c":29391.5,"v":116.575}
{"ts":1653376620000,"o":29391.5,"h":29391.5,"l":29377,"c":29377.5,"v":138.429}
{"ts":1653376680000,"o":29377.5,"h":29378,"l":29366,"c":29366,"v":37.215}
{"ts":1653376740000,"o":29366,"h":29366.5,"l":29366,"c":29366,"v":10.567}
{"ts":1653376800000,"o":29366,"h":29382,"l":29366,"c":29382,"v":34.998}
{"ts":1653376860000,"o":29382,"h":29383.5,"l":29381.5,"c":29381.5,"v":7.056}
{"ts":1653376920000,"o":29381.5,"h":29382,"l":29374.5,"c":29374.5,"v":20.228}
{"ts":1653376980000,"o":29374.5,"h":29375,"l":29358,"c":29358,"v":25.304}
{"ts":1653377040000,"o":29358,"h":29371,"l":29357,"c":29370.5,"v":13.201}
{"ts":1653377100000,"o":29370.5,"h":29371,"l":29370.5,"c":29371,"v":4.067}
{"ts":1653377160000,"o":29371,"h":29371,"l":29357,"c":29357.5,"v":17.446}
{"ts":1653377220000,"o":29357.5,"h":29357.5,"l":29357,"c":29357.5,"v":11.464}
{"ts":1653377280000,"o":29357.5,"h":29372,"l":29357,"c":29372,"v":19.536}
{"ts":1653377340000,"o":29372,"h":29372,"l":29371.5,"c":29372,"v":11.772}
{"ts":1653377400000,"o":29372,"h":29383,"l":29372,"c":29382.5,"v":39.917}
{"ts":1653377460000,"o":29382.5,"h":29392,"l":29382.5,"c":29392,"v":105.109}
{"ts":1653377520000,"o":29392,"h":29392,"l":29383.5,"c":29383.5,"v":23.554}
{"ts":1653377580000,"o":29383.5,"h":29383.5,"l":29374,"c":29374,"v":40.222}
{"ts":1653377640000,"o":29374,"h":29374.5,"l":29353,"c":29353,"v":71.586}
{"ts":1653377700000,"o":29353,"h":29353.5,"l":29350.5,"c":29351,"v":13.43}
{"ts":1653377760000,"o":29351,"h":29352,"l":29348,"c":29348,"v":65.807}
{"ts":1653377820000,"o":29348,"h":29348.5,"l":29333.5,"c":29333.5,"v":35.241}
{"ts":1653377880000,"o":29333.5,"h":29346.5,"l":29324.5,"c":29336,"v":49.77}
{"ts":1653377940000,"o":29336,"h":29339,"l":29336,"c":29339,"v":16.517}
{"ts":1653378000000,"o":29339,"h":29339,"l":29338.5,"c":29338.5,"v":7.881}
{"ts":1653378060000,"o":29338.5,"h":29351,"l":29338.5,"c":29350.5,"v":13.096}
{"ts":1653378120000,"o":29350.5,"h":29351,"l":29338.5,"c":29338.5,"v":14.139}
{"ts":1653378180000,"o":29338.5,"h":29339,"l":29338,"c":29338.5,"v":9.197}
{"ts":1653378240000,"o":29338.5,"h":29348,"l":29338,"c":29347.5,"v":11.896}
{"ts":1653378300000,"o":29347.5,"h":29348,"l":29347.5,"c":29347.5,"v":5.454}
{"ts":1653378360000,"o":29347.5,"h":29348,"l":29338,"c":29340,"v":29.681}
{"ts":1653378420000,"o":29340,"h":29377.5,"l":29340,"c":29377.5,"v":33.115}
{"ts":1653378480000,"o":29377.5,"h":29378,"l":29367.5,"c":29368,"v":14.07}
{"ts":1653378540000,"o":29368,"h":29368,"l":29367.5,"c":29367.5,"v":5.974}
{"ts":1653378600000,"o":29367.5,"h":29368,"l":29367.5,"c":29368,"v":2.229}
{"ts":1653378660000,"o":29368,"h":29368,"l":29359.5,"c":29359.5,"v":15.249}
{"ts":1653378720000,"o":29359.5,"h":29360,"l":29350,"c":29350.5,"v":10.653}
{"ts":1653378780000,"o":29350.5,"h":29365.5,"l":29350,"c":29365.5,"v":12.067}
{"ts":1653378840000,"o":29365.5,"h":29369,"l":29365,"c":29368.5,"v":7.779}
{"ts":1653378900000,"o":29368.5,"h":29369,"l":29368.5,"c":29369,"v":6.075}
{"ts":1653378960000,"o":29369,"h":29393.5,"l":29369,"c":29379,"v":42.294}
{"ts":1653379020000,"o":29379,"h":29386.5,"l":29379,"c":29386.5,"v":78.186}
{"ts":1653379080000,"o":29386.5,"h":29389,"l":29386,"c":29387.5,"v":9.94}
{"ts":1653379140000,"o":29387.5,"h":29392,"l":29382,"c":29392,"v":35.74}
{"ts":1653379200000,"o":29392,"h":29392,"l":29383,"c":29383,"v":33.451}
{"ts":1653379260000,"o":29383,"h":29383.5,"l":29376,"c":29383,"v":17.442}
{"ts":1653379320000,"o":29383,"h":29383.5,"l":29372,"c":29372,"v":14.983}
{"ts":1653379380000,"o":29372,"h":29372.5,"l":29354,"c":29354,"v":73.485}
{"ts":1653379440000,"o":29354,"h":29356.5,"l":29353,"c":29356,"v":6.854}
{"ts":1653379500000,"o":29356,"h":29356.5,"l":29350,"c":29350,"v":9.773}
{"ts":1653379560000,"o":29350,"h":29356.5,"l":29350,"c":29356.5,"v":14.392}
{"ts":1653379620000,"o":29356.5,"h":29356.5,"l":29356,"c":29356.5,"v":13.905}
{"ts":1653379680000,"o":29356.5,"h":29356.5,"l":29354,"c":29354.5,"v":7.975}
{"ts":1653379740000,"o":29354.5,"h":29360.5,"l":29354,"c":29360.5,"v":11.971}
{"ts":1653379800000,"o":29360.5,"h":29360.5,"l":29350.5,"c":29351,"v":12.924}
{"ts":1653379860000,"o":29351,"h":29377,"l":29350.5,"c":29376.5,"v":25.558}
{"ts":1653379920000,"o":29376.5,"h":29377,"l":29370.5,"c":29371,"v":8.583}
{"ts":1653379980000,"o":29371,"h":29374,"l":29363.5,"c":29374,"v":4.497}
{"ts":1653380040000,"o":29374,"h":29377.5,"l":29373.5,"c":29377,"v":4.429}
{"ts":1653380100000,"o":29377,"h":29377.5,"l":29354,"c":29354,"v":13.843}
{"ts":1653380160000,"o":29354,"h":29354,"l":29326.5,"c":29327.5,"v":103.347}
{"ts":1653380220000,"o":29327.5,"h":29334,"l":29320,"c":29320.5,"v":35.261}
{"ts":1653380280000,"o":29320.5,"h":29320.5,"l":29320,"c":29320,"v":20.533}
{"ts":1653380340000,"o":29320,"h":29332,"l":29320,"c":29332,"v":21.004}
{"ts":1653380400000,"o":29332,"h":29332,"l":29331.5,"c":29332,"v":15.233}
{"ts":1653380460000,"o":29332,"h":29332,"l":29322.5,"c":29327.5,"v":43.269}
{"ts":1653380520000,"o":29327.5,"h":29335,"l":29327.5,"c":29335,"v":19.947}
{"ts":1653380580000,"o":29335,"h":29346.5,"l":29334.5,"c":29346,"v":17.856}
{"ts":1653380640000,"o":29346,"h":29346,"l":29345.5,"c":29346,"v":7.585}
{"ts":1653380700000,"o":29346,"h":29348,"l":29340.5,"c":29348,"v":17.511}
{"ts":1653380760000,"o":29348,"h":29348,"l":29347.5,"c":29348,"v":8.421}
{"ts":1653380820000,"o":29348,"h":29348,"l":29338,"c":29338,"v":16.067}
{"ts":1653380880000,"o":29338,"h":29338.5,"l":29328,"c":29328,"v":11.589}
{"ts":1653380940000,"o":29328,"h":29330.5,"l":29328,"c":29330.5,"v":10.117}
{"ts":1653381000000,"o":29330.5,"h":29330.5,"l":29330,"c":29330.5,"v":11.96}
{"ts":1653381060000,"o":29330.5,"h":29330.5,"l":29311,"c":29311.5,"v":46.594}
{"ts":1653381120000,"o":29311.5,"h":29311.5,"l":29280.5,"c":29283.5,"v":169.217}
{"ts":1653381180000,"o":29283.5,"h":29293,"l":29281,"c":29281.5,"v":45.583}
{"ts":1653381240000,"o":29281.5,"h":29293.5,"l":29281,"c":29293.5,"v":61.565}
{"ts":1653381300000,"o":29293.5,"h":29293.5,"l":29288.5,"c":29288.5,"v":16.504}
{"ts":1653381360000,"o":29288.5,"h":29289,"l":29283.5,"c":29283.5,"v":22.088}
{"ts":1653381420000,"o":29283.5,"h":29284,"l":29282,"c":29282,"v":32.517}
{"ts":1653381480000,"o":29282,"h":29284,"l":29269,"c":29283.5,"v":71.277}
{"ts":1653381540000,"o":29283.5,"h":29289.5,"l":29283.5,"c":29289.5,"v":43.747}
{"ts":1653381600000,"o":29289.5,"h":29310,"l":29289,"c":29300.5,"v":38.549}
{"ts":1653381660000,"o":29300.5,"h":29301,"l":29279,"c":29279,"v":37.024}
{"ts":1653381720000,"o":29279,"h":29279,"l":29251.5,"c":29256.5,"v":97.966}
{"ts":1653381780000,"o":29256.5,"h":29257,"l":29256.5,"c":29257,"v":16.079}
{"ts":1653381840000,"o":29257,"h":29271,"l":29256.5,"c":29263,"v":67.154}
{"ts":1653381900000,"o":29263,"h":29263.5,"l":29256,"c":29256.5,"v":46.024}
{"ts":1653381960000,"o":29256.5,"h":29261.5,"l":29256,"c":29261.5,"v":38.576}
{"ts":1653382020000,"o":29261.5,"h":29270.5,"l":29261,"c":29270.5,"v":44.933}
{"ts":1653382080000,"o":29270.5,"h":29272,"l":29270.5,"c":29272,"v":53.527}
{"ts":1653382140000,"o":29272,"h":29275,"l":29271.5,"c":29275,"v":36.243}
{"ts":1653382200000,"o":29275,"h":29275,"l":29270,"c":29270,"v":29.057}
{"ts":1653382260000,"o":29270,"h":29270,"l":29209.5,"c":29215.5,"v":304.144}
{"ts":1653382320000,"o":29215.5,"h":29229,"l":29215,"c":29229,"v":47.16}
{"ts":1653382380000,"o":29229,"h":29229,"l":29150,"c":29177,"v":733.355}
{"ts":1653382440000,"o":29177,"h":29199,"l":29162,"c":29182.5,"v":145.609}
{"ts":1653382500000,"o":29182.5,"h":29200,"l":29166.5,"c":29167,"v":116.595}
{"ts":1653382560000,"o":29167,"h":29181.5,"l":29165,"c":29181.5,"v":84.735}
{"ts":1653382620000,"o":29181.5,"h":29181.5,"l":29143,"c":29143,"v":83.773}
{"ts":1653382680000,"o":29143,"h":29162,"l":29143,"c":29152,"v":89.84}
{"ts":1653382740000,"o":29152,"h":29152.5,"l":29130,"c":29132,"v":92.323}
{"ts":1653382800000,"o":29132,"h":29169.5,"l":29132,"c":29169.5,"v":111.608}
{"ts":1653382860000,"o":29169.5,"h":29194,"l":29167,"c":29194,"v":168.902}
{"ts":1653382920000,"o":29194,"h":29194,"l":29186.5,"c":29194,"v":78.979}
{"ts":1653382980000,"o":29194,"h":29194,"l":29186,"c":29186,"v":38.092}
{"ts":1653383040000,"o":29186,"h":29204.5,"l":29185,"c":29204.5,"v":66.101}
{"ts":1653383100000,"o":29204.5,"h":29236,"l":29204,"c":29219,"v":58.556}
{"ts":1653383160000,"o":29219,"h":29227.5,"l":29193,"c":29193,"v":49.238}
{"ts":1653383220000,"o":29193,"h":29204.5,"l":29180,"c":29185,"v":90.155}
{"ts":1653383280000,"o":29185,"h":29185,"l":29150.5,"c":29150.5,"v":75.372}
{"ts":1653383340000,"o":29150.5,"h":29150.5,"l":29098.5,"c":29136.5,"v":391.77}
{"ts":1653383400000,"o":29136.5,"h":29217,"l":29136,"c":29190,"v":263.557}
{"ts":1653383460000,"o":29190,"h":29213,"l":29190,"c":29195.5,"v":42.677}
{"ts":1653383520000,"o":29195.5,"h":29213,"l":29195.5,"c":29213,"v":29.113}
{"ts":1653383580000,"o":29213,"h":29250,"l":29213,"c":29250,"v":88.753}
{"ts":1653383640000,"o":29250,"h":29298,"l":29249.5,"c":29255.5,"v":184.58}
{"ts":1653383700000,"o":29255.5,"h":29345,"l":29255.5,"c":29318,"v":253.635}
{"ts":1653383760000,"o":29318,"h":29335,"l":29302,"c":29304,"v":107.812}
{"ts":1653383820000,"o":29304,"h":29320,"l":29272.5,"c":29273,"v":146.857}
{"ts":1653383880000,"o":29273,"h":29315.5,"l":29272,"c":29281,"v":107.426}
{"ts":1653383940000,"o":29281,"h":29303,"l":29281,"c":29297,"v":29.116}
{"ts":1653384000000,"o":29297,"h":29301,"l":29271.5,"c":29297.5,"v":46.427}
{"ts":1653384060000,"o":29297.5,"h":29297.5,"l":29273.5,"c":29279,"v":40.552}
{"ts":1653384120000,"o":29279,"h":29279.5,"l":29244,"c":29249.5,"v":58.303}
{"ts":1653384180000,"o":29249.5,"h":29259.5,"l":29249,"c":29253.5,"v":46.661}
{"ts":1653384240000,"o":29253.5,"h":29258,"l":29251,"c":29251,"v":17.868}
{"ts":1653384300000,"o":29251,"h":29251.5,"l":29235.5,"c":29249.5,"v":41.122}
{"ts":1653384360000,"o":29249.5,"h":29280,"l":29249.5,"c":29271,"v":132.393}
{"ts":1653384420000,"o":29271,"h":29271,"l":29258.5,"c":29258.5,"v":13.665}
{"ts":1653384480000,"o":29258.5,"h":29271.5,"l":29258.5,"c":29271.5,"v":24.859}
{"ts":1653384540000,"o":29271.5,"h":29274.5,"l":29260.5,"c":29266.5,"v":26.771}
{"ts":1653384600000,"o":29266.5,"h":29280,"l":29265,"c":29265.5,"v":31.892}
{"ts":1653384660000,"o":29265.5,"h":29274,"l":29265,"c":29273.5,"v":16.408}
{"ts":1653384720000,"o":29273.5,"h":29277,"l":29273,"c":29273,"v":9.028}
{"ts":1653384780000,"o":29273,"h":29273,"l":29248,"c":29248,"v":21.63}
{"ts":1653384840000,"o":29248,"h":29248,"l":29227.5,"c":29247,"v":85.232}
{"ts":1653384900000,"o":29247,"h":29247,"l":29240.5,"c":29241,"v":20.205}
{"ts":1653384960000,"o":29241,"h":29274.5,"l":29240.5,"c":29270,"v":45.17}
{"ts":1653385020000,"o":29270,"h":29273.5,"l":29270,"c":29273.5,"v":20.918}
{"ts":1653385080000,"o":29273.5,"h":29273.5,"l":29270,"c":29270,"v":40.816}
{"ts":1653385140000,"o":29270,"h":29270.5,"l":29255.5,"c":29255.5,"v":30.93}
{"ts":1653385200000,"o":29255.5,"h":29266,"l":29255.5,"c":29258,"v":13.12}
{"ts":1653385260000,"o":29258,"h":29268.5,"l":29255,"c":29268,"v":13.964}
{"ts":1653385320000,"o":29268,"h":29268.5,"l":29263,"c":29263.5,"v":10.405}
{"ts":1653385380000,"o":29263.5,"h":29263.5,"l":29250.5,"c":29251,"v":35.485}
{"ts":1653385440000,"o":29251,"h":29262,"l":29250.5,"c":29256,"v":16.544}
{"ts":1653385500000,"o":29256,"h":29266,"l":29255,"c":29266,"v":9.477}
{"ts":1653385560000,"o":29266,"h":29266,"l":29265.5,"c":29265.5,"v":5.682}
{"ts":1653385620000,"o":29265.5,"h":29266,"l":29241,"c":29241,"v":54.063}
{"ts":1653385680000,"o":29241,"h":29256,"l":29231,"c":29231,"v":55.305}
{"ts":1653385740000,"o":29231,"h":29244,"l":29228,"c":29239,"v":42.949}
{"ts":1653385800000,"o":29239,"h":29239.5,"l":29220,"c":29222.5,"v":58.781}
{"ts":1653385860000,"o":29222.5,"h":29222.5,"l":29213,"c":29217.5,"v":37.215}
{"ts":1653385920000,"o":29217.5,"h":29218,"l":29213,"c":29216.5,"v":51.529}
{"ts":1653385980000,"o":29216.5,"h":29216.5,"l":29184,"c":29205,"v":96.507}
{"ts":1653386040000,"o":29205,"h":29224,"l":29204.5,"c":29223.5,"v":28.292}
{"ts":1653386100000,"o":29223.5,"h":29224,"l":29223.5,"c":29224,"v":23.727}
{"ts":1653386160000,"o":29224,"h":29261,"l":29224,"c":29261,"v":108.273}
{"ts":1653386220000,"o":29261,"h":29293,"l":29260.5,"c":29293,"v":81.989}
{"ts":1653386280000,"o":29293,"h":29315,"l":29292.5,"c":29315,"v":96.102}
{"ts":1653386340000,"o":29315,"h":29332.5,"l":29297,"c":29332.5,"v":105.805}
{"ts":1653386400000,"o":29332.5,"h":29332.5,"l":29311,"c":29320.5,"v":78.177}
{"ts":1653386460000,"o":29320.5,"h":29324.5,"l":29317.5,"c":29317.5,"v":45.405}
{"ts":1653386520000,"o":29317.5,"h":29317.5,"l":29303,"c":29305,"v":52.159}
{"ts":1653386580000,"o":29305,"h":29308.5,"l":29276.5,"c":29308.5,"v":108.735}
{"ts":1653386640000,"o":29308.5,"h":29308.5,"l":29292.5,"c":29292.5,"v":33.114}
{"ts":1653386700000,"o":29292.5,"h":29293,"l":29286,"c":29286,"v":21.898}
{"ts":1653386760000,"o":29286,"h":29286.5,"l":29276.5,"c":29277,"v":17.371}
{"ts":1653386820000,"o":29277,"h":29301.5,"l":29276.5,"c":29300,"v":96.189}
{"ts":1653386880000,"o":29300,"h":29300.5,"l":29286,"c":29286,"v":15.156}
{"ts":1653386940000,"o":29286,"h":29311,"l":29286,"c":29310,"v":24.631}
{"ts":1653387000000,"o":29310,"h":29310.5,"l":29289.5,"c":29290,"v":25.898}
{"ts":1653387060000,"o":29290,"h":29313,"l":29289.5,"c":29309.5,"v":21.629}
{"ts":1653387120000,"o":29309.5,"h":29312,"l":29302,"c":29312,"v":9.09}
{"ts":1653387180000,"o":29312,"h":29327,"l":29312,"c":29327,"v":93.187}
{"ts":1653387240000,"o":29327,"h":29327,"l":29281.5,"c":29282,"v":76.431}
{"ts":1653387300000,"o":29282,"h":29282,"l":29251,"c":29267.5,"v":84.837}
{"ts":1653387360000,"o":29267.5,"h":29311,"l":29267.5,"c":29307,"v":85.228}
{"ts":1653387420000,"o":29307,"h":29309.5,"l":29307,"c":29309,"v":49.657}
{"ts":1653387480000,"o":29309,"h":29318,"l":29308.5,"c":29309.5,"v":30.541}
{"ts":1653387540000,"o":29309.5,"h":29310,"l":29295.5,"c":29308.5,"v":28.831}
{"ts":1653387600000,"o":29308.5,"h":29312,"l":29308.5,"c":29312,"v":9.926}
{"ts":1653387660000,"o":29312,"h":29317.5,"l":29312,"c":29317.5,"v":10.994}
{"ts":1653387720000,"o":29317.5,"h":29336,"l":29310,"c":29336,"v":70.969}
{"ts":1653387780000,"o":29336,"h":29336,"l":29325.5,"c":29325.5,"v":38.43}
{"ts":1653387840000,"o":29325.5,"h":29329.5,"l":29303.5,"c":29325,"v":136.872}
{"ts":1653387900000,"o":29325,"h":29325,"l":29311.5,"c":29311.5,"v":10.434}
{"ts":1653387960000,"o":29311.5,"h":29312,"l":29311.5,"c":29311.5,"v":15.95}
{"ts":1653388020000,"o":29311.5,"h":29312,"l":29278,"c":29302.5,"v":74.615}
{"ts":1653388080000,"o":29302.5,"h":29318,"l":29302,"c":29312.5,"v":72.077}
{"ts":1653388140000,"o":29312.5,"h":29313,"l":29294.5,"c":29310.5,"v":25.782}
{"ts":1653388200000,"o":29310.5,"h":29318,"l":29289,"c":29290.5,"v":15.476}
{"ts":1653388260000,"o":29290.5,"h":29299.5,"l":29287,"c":29299.5,"v":13.859}
{"ts":1653388320000,"o":29299.5,"h":29307.5,"l":29299.5,"c":29307.5,"v":14.609}
{"ts":1653388380000,"o":29307.5,"h":29320,"l":29307,"c":29320,"v":20.359}
{"ts":1653388440000,"o":29320,"h":29320,"l":29300,"c":29300,"v":22.483}
{"ts":1653388500000,"o":29300,"h":29300,"l":29282.5,"c":29282.5,"v":30.104}
{"ts":1653388560000,"o":29282.5,"h":29289,"l":29275,"c":29288,"v":19.109}
{"ts":1653388620000,"o":29288,"h":29289,"l":29287.5,"c":29288,"v":23.005}
{"ts":1653388680000,"o":29288,"h":29298,"l":29220.5,"c":29298,"v":354.125}
{"ts":1653388740000,"o":29298,"h":29298,"l":29289,"c":29296,"v":15.858}
{"ts":1653388800000,"o":29296,"h":29334.5,"l":29296,"c":29330,"v":271.322}
{"ts":1653388860000,"o":29330,"h":29330.5,"l":29330,"c":29330.5,"v":19.213}
{"ts":1653388920000,"o":29330.5,"h":29330.5,"l":29322.5,"c":29323,"v":19.905}
{"ts":1653388980000,"o":29323,"h":29323,"l":29315.5,"c":29315.5,"v":18.649}
{"ts":1653389040000,"o":29315.5,"h":29316.5,"l":29309.5,"c":29316.5,"v":16.738}
{"ts":1653389100000,"o":29316.5,"h":29318.5,"l":29297.5,"c":29298,"v":12.74}
{"ts":1653389160000,"o":29298,"h":29328,"l":29291,"c":29327.5,"v":82.345}
{"ts":1653389220000,"o":29327.5,"h":29328,"l":29301,"c":29301.5,"v":21.972}
{"ts":1653389280000,"o":29301.5,"h":29314,"l":29301,"c":29313.5,"v":12.847}
{"ts":1653389340000,"o":29313.5,"h":29317.5,"l":29309.5,"c":29310,"v":11.881}
{"ts":1653389400000,"o":29310,"h":29310,"l":29304.5,"c":29309.5,"v":56.936}
{"ts":1653389460000,"o":29309.5,"h":29319,"l":29309.5,"c":29312,"v":11.557}
{"ts":1653389520000,"o":29312,"h":29312.5,"l":29291.5,"c":29292,"v":19.941}
{"ts":1653389580000,"o":29292,"h":29303,"l":29290,"c":29303,"v":23.93}
{"ts":1653389640000,"o":29303,"h":29309.5,"l":29302.5,"c":29309.5,"v":6.803}
{"ts":1653389700000,"o":29309.5,"h":29309.5,"l":29309,"c":29309.5,"v":3.32}
{"ts":1653389760000,"o":29309.5,"h":29330,"l":29309,"c":29323.5,"v":73.799}
{"ts":1653389820000,"o":29323.5,"h":29360,"l":29323,"c":29340.5,"v":251.104}
{"ts":1653389880000,"o":29340.5,"h":29341,"l":29324,"c":29338,"v":42.013}
{"ts":1653389940000,"o":29338,"h":29338.5,"l":29325,"c":29331.5,"v":28.411}
{"ts":1653390000000,"o":29331.5,"h":29360,"l":29331.5,"c":29345,"v":185.951}
{"ts":1653390060000,"o":29345,"h":29345,"l":29337,"c":29337.5,"v":27.601}
{"ts":1653390120000,"o":29337.5,"h":29350.5,"l":29337,"c":29341,"v":36.145}
{"ts":1653390180000,"o":29341,"h":29341,"l":29332,"c":29332,"v":21.359}
{"ts":1653390240000,"o":29332,"h":29332.5,"l":29332,"c":29332,"v":9.304}
{"ts":1653390300000,"o":29332,"h":29346,"l":29332,"c":29343.5,"v":84.562}
{"ts":1653390360000,"o":29343.5,"h":29344,"l":29343,"c":29343,"v":30.839}
{"ts":1653390420000,"o":29343,"h":29343.5,"l":29325,"c":29343.5,"v":50.621}
{"ts":1653390480000,"o":29343.5,"h":29378.5,"l":29343,"c":29376,"v":120.171}
{"ts":1653390540000,"o":29376,"h":29376,"l":29353.5,"c":29370,"v":88.165}
{"ts":1653390600000,"o":29370,"h":29370,"l":29366.5,"c":29367,"v":17.281}
{"ts":1653390660000,"o":29367,"h":29368.5,"l":29366.5,"c":29368.5,"v":11.163}
{"ts":1653390720000,"o":29368.5,"h":29368.5,"l":29357.5,"c":29357.5,"v":25.805}
{"ts":1653390780000,"o":29357.5,"h":29358.5,"l":29357.5,"c":29358.5,"v":9.599}
{"ts":1653390840000,"o":29358.5,"h":29380,"l":29358,"c":29373,"v":45.25}
{"ts":1653390900000,"o":29373,"h":29413.5,"l":29373,"c":29409.5,"v":265.234}
{"ts":1653390960000,"o":29409.5,"h":29431,"l":29390,"c":29395.5,"v":310.35}
{"ts":1653391020000,"o":29395.5,"h":29409,"l":29391,"c":29408.5,"v":55.88}
{"ts":1653391080000,"o":29408.5,"h":29409,"l":29388.5,"c":29393.5,"v":129.582}
{"ts":1653391140000,"o":29393.5,"h":29407,"l":29393.5,"c":29406,"v":30.347}
{"ts":1653391200000,"o":29406,"h":29415.5,"l":29396,"c":29396,"v":83.767}
{"ts":1653391260000,"o":29396,"h":29396.5,"l":29376.5,"c":29379.5,"v":42.461}
{"ts":1653391320000,"o":29379.5,"h":29380,"l":29369,"c":29369.5,"v":27.927}
{"ts":1653391380000,"o":29369.5,"h":29382.5,"l":29358.5,"c":29377.5,"v":51.53}
{"ts":1653391440000,"o":29377.5,"h":29377.5,"l":29345,"c":29345.5,"v":38.461}
{"ts":1653391500000,"o":29345.5,"h":29345.5,"l":29319,"c":29330.5,"v":196.941}
{"ts":1653391560000,"o":29330.5,"h":29331,"l":29308,"c":29308,"v":149.29}
{"ts":1653391620000,"o":29308,"h":29316.5,"l":29293.5,"c":29316,"v":209.839}
{"ts":1653391680000,"o":29316,"h":29327,"l":29312.5,"c":29315.5,"v":53.984}
{"ts":1653391740000,"o":29315.5,"h":29315.5,"l":29282,"c":29282,"v":75.355}
{"ts":1653391800000,"o":29282,"h":29311,"l":29282,"c":29300,"v":69.651}
{"ts":1653391860000,"o":29300,"h":29305,"l":29298.5,"c":29299,"v":30.523}
{"ts":1653391920000,"o":29299,"h":29299,"l":29298,"c":29298.5,"v":23.037}
{"ts":1653391980000,"o":29298.5,"h":29312.5,"l":29298,"c":29312,"v":30.43}
{"ts":1653392040000,"o":29312,"h":29312.5,"l":29301.5,"c":29309,"v":16.403}
{"ts":1653392100000,"o":29309,"h":29322,"l":29301.5,"c":29301.5,"v":35.171}
{"ts":1653392160000,"o":29301.5,"h":29309.5,"l":29301.5,"c":29302.5,"v":8.507}
{"ts":1653392220000,"o":29302.5,"h":29302.5,"l":29295.5,"c":29299,"v":19.316}
{"ts":1653392280000,"o":29299,"h":29299,"l":29266,"c":29281,"v":200}
{"ts":1653392340000,"o":29281,"h":29281,"l":29266.5,"c":29266.5,"v":25.803}
{"ts":1653392400000,"o":29266.5,"h":29270.5,"l":29266.5,"c":29270.5,"v":27.617}
{"ts":1653392460000,"o":29270.5,"h":29281.5,"l":29270,"c":29281.5,"v":54.824}
{"ts":1653392520000,"o":29281.5,"h":29290,"l":29276.5,"c":29290,"v":23.658}
{"ts":1653392580000,"o":29290,"h":29296,"l":29275.5,"c":29275.5,"v":26.99}
{"ts":1653392640000,"o":29275.5,"h":29283,"l":29275.5,"c":29279.5,"v":17.018}
{"ts":1653392700000,"o":29279.5,"h":29280,"l":29278,"c":29278.5,"v":15.791}
{"ts":1653392760000,"o":29278.5,"h":29283,"l":29278.5,"c":29282.5,"v":9.551}
{"ts":1653392820000,"o":29282.5,"h":29284,"l":29269.5,"c":29284,"v":96.616}
{"ts":1653392880000,"o":29284,"h":29288.5,"l":29275,"c":29275,"v":32.493}
{"ts":1653392940000,"o":29275,"h":29275,"l":29250,"c":29264,"v":156.948}
{"ts":1653393000000,"o":29264,"h":29282.5,"l":29264,"c":29282.5,"v":15.538}
{"ts":1653393060000,"o":29282.5,"h":29285,"l":29282,"c":29285,"v":16.798}
{"ts":1653393120000,"o":29285,"h":29285,"l":29284.5,"c":29285,"v":8.003}
{"ts":1653393180000,"o":29285,"h":29285,"l":29258.5,"c":29266.5,"v":59.666}
{"ts":1653393240000,"o":29266.5,"h":29266.5,"l":29253,"c":29257.5,"v":81.724}
{"ts":1653393300000,"o":29257.5,"h":29258,"l":29224,"c":29238.5,"v":126.502}
{"ts":1653393360000,"o":29238.5,"h":29267,"l":29238.5,"c":29241.5,"v":77.054}
{"ts":1653393420000,"o":29241.5,"h":29241.5,"l":29240,"c":29240.5,"v":38.733}
{"ts":1653393480000,"o":29240.5,"h":29245,"l":29240.5,"c":29245,"v":43.474}
{"ts":1653393540000,"o":29245,"h":29293.5,"l":29244.5,"c":29287.5,"v":151.759}
{"ts":1653393600000,"o":29287.5,"h":29304.5,"l":29279,"c":29282,"v":127.318}
{"ts":1653393660000,"o":29282,"h":29282,"l":29272.5,"c":29272.5,"v":14.737}
{"ts":1653393720000,"o":29272.5,"h":29272.5,"l":29264.5,"c":29265,"v":30.345}
{"ts":1653393780000,"o":29265,"h":29298.5,"l":29264.5,"c":29298.5,"v":29.063}
{"ts":1653393840000,"o":29298.5,"h":29339.5,"l":29298.5,"c":29312.5,"v":132.43}
{"ts":1653393900000,"o":29312.5,"h":29324,"l":29310,"c":29310.5,"v":49.786}
{"ts":1653393960000,"o":29310.5,"h":29317,"l":29310.5,"c":29317,"v":22.741}
{"ts":1653394020000,"o":29317,"h":29317,"l":29276.5,"c":29288,"v":63.693}
{"ts":1653394080000,"o":29288,"h":29288,"l":29276.5,"c":29276.5,"v":24.597}
{"ts":1653394140000,"o":29276.5,"h":29277,"l":29247.5,"c":29247.5,"v":71.79}
{"ts":1653394200000,"o":29247.5,"h":29265,"l":29239.5,"c":29242.5,"v":95.731}
{"ts":1653394260000,"o":29242.5,"h":29242.5,"l":29240,"c":29240,"v":16.005}
{"ts":1653394320000,"o":29240,"h":29240.5,"l":29240,"c":29240,"v":24.876}
{"ts":1653394380000,"o":29240,"h":29240.5,"l":29238.5,"c":29238.5,"v":23.888}
{"ts":1653394440000,"o":29238.5,"h":29239,"l":29230,"c":29230.5,"v":35.367}
{"ts":1653394500000,"o":29230.5,"h":29230.5,"l":29211.5,"c":29220.5,"v":86.798}
{"ts":1653394560000,"o":29220.5,"h":29242.5,"l":29220,"c":29242,"v":48.53}
{"ts":1653394620000,"o":29242,"h":29250.5,"l":29242,"c":29250,"v":31.988}
{"ts":1653394680000,"o":29250,"h":29250.5,"l":29241,"c":29250,"v":19.071}
{"ts":1653394740000,"o":29250,"h":29254,"l":29249.5,"c":29254,"v":18.087}
{"ts":1653394800000,"o":29254,"h":29254,"l":29229,"c":29229,"v":28.076}
{"ts":1653394860000,"o":29229,"h":29229.5,"l":29229,"c":29229,"v":20.21}
{"ts":1653394920000,"o":29229,"h":29229.5,"l":29222,"c":29222,"v":23.716}
{"ts":1653394980000,"o":29222,"h":29222.5,"l":29166.5,"c":29173.5,"v":346.636}
{"ts":1653395040000,"o":29173.5,"h":29209.5,"l":29169,"c":29191.5,"v":140.512}
{"ts":1653395100000,"o":29191.5,"h":29192,"l":29127.5,"c":29145,"v":391.01}
{"ts":1653395160000,"o":29145,"h":29185,"l":29144.5,"c":29185,"v":157.382}
{"ts":1653395220000,"o":29185,"h":29186,"l":29179.5,"c":29180,"v":77.544}
{"ts":1653395280000,"o":29180,"h":29196,"l":29179.5,"c":29196,"v":71.42}
{"ts":1653395340000,"o":29196,"h":29200,"l":29174.5,"c":29175,"v":77.767}
{"ts":1653395400000,"o":29175,"h":29175.5,"l":29159.5,"c":29165,"v":71.206}
{"ts":1653395460000,"o":29165,"h":29204,"l":29165,"c":29204,"v":96.223}
{"ts":1653395520000,"o":29204,"h":29221,"l":29203.5,"c":29219.5,"v":153.669}
{"ts":1653395580000,"o":29219.5,"h":29235,"l":29219.5,"c":29228.5,"v":107.232}
{"ts":1653395640000,"o":29228.5,"h":29229,"l":29220,"c":29227.5,"v":27.963}
{"ts":1653395700000,"o":29227.5,"h":29228,"l":29205,"c":29205,"v":38.537}
{"ts":1653395760000,"o":29205,"h":29219.5,"l":29205,"c":29219.5,"v":30.558}
{"ts":1653395820000,"o":29219.5,"h":29242,"l":29219,"c":29242,"v":41.378}
{"ts":1653395880000,"o":29242,"h":29264,"l":29241.5,"c":29244,"v":59.481}
{"ts":1653395940000,"o":29244,"h":29253.5,"l":29243.5,"c":29250.5,"v":22.522}
{"ts":1653396000000,"o":29250.5,"h":29250.5,"l":29241.5,"c":29242,"v":48.091}
{"ts":1653396060000,"o":29242,"h":29261.5,"l":29241.5,"c":29261.5,"v":63.09}
{"ts":1653396120000,"o":29261.5,"h":29262,"l":29248,"c":29250,"v":71.626}
{"ts":1653396180000,"o":29250,"h":29262,"l":29250,"c":29261.5,"v":30.207}
{"ts":1653396240000,"o":29261.5,"h":29262,"l":29255.5,"c":29255.5,"v":52.675}
{"ts":1653396300000,"o":29255.5,"h":29268,"l":29255.5,"c":29268,"v":31.905}
{"ts":1653396360000,"o":29268,"h":29268,"l":29258,"c":29258,"v":34.329}
{"ts":1653396420000,"o":29258,"h":29258.5,"l":29255,"c":29257.5,"v":6.371}
{"ts":1653396480000,"o":29257.5,"h":29258,"l":29246.5,"c":29246.5,"v":20.325}
{"ts":1653396540000,"o":29246.5,"h":29251,"l":29246.5,"c":29251,"v":29.394}
{"ts":1653396600000,"o":29251,"h":29281,"l":29251,"c":29280.5,"v":101.459}
{"ts":1653396660000,"o":29280.5,"h":29281,"l":29268,"c":29268.5,"v":27.983}
{"ts":1653396720000,"o":29268.5,"h":29268.5,"l":29265.5,"c":29266,"v":12.031}
{"ts":1653396780000,"o":29266,"h":29271,"l":29261.5,"c":29271,"v":14.492}
{"ts":1653396840000,"o":29271,"h":29280,"l":29270.5,"c":29279.5,"v":31.844}
{"ts":1653396900000,"o":29279.5,"h":29279.5,"l":29267,"c":29271.5,"v":30.025}
{"ts":1653396960000,"o":29271.5,"h":29277,"l":29269,"c":29269,"v":19.723}
{"ts":1653397020000,"o":29269,"h":29269.5,"l":29267.5,"c":29268,"v":19.834}
{"ts":1653397080000,"o":29268,"h":29268.5,"l":29238,"c":29238.5,"v":62.578}
{"ts":1653397140000,"o":29238.5,"h":29249.5,"l":29238,"c":29249.5,"v":8.485}
{"ts":1653397200000,"o":29249.5,"h":29254.5,"l":29238.5,"c":29238.5,"v":20.035}
{"ts":1653397260000,"o":29238.5,"h":29239,"l":29223,"c":29223,"v":33.686}
{"ts":1653397320000,"o":29223,"h":29223.5,"l":29213,"c":29213,"v":22.227}
{"ts":1653397380000,"o":29213,"h":29230,"l":29211,"c":29230,"v":36.227}
{"ts":1653397440000,"o":29230,"h":29238.5,"l":29229.5,"c":29238,"v":17.122}
{"ts":1653397500000,"o":29238,"h":29250,"l":29238,"c":29250,"v":48.255}
{"ts":1653397560000,"o":29250,"h":29259.5,"l":29249.5,"c":29252,"v":17.691}
{"ts":1653397620000,"o":29252,"h":29252,"l":29244,"c":29244.5,"v":14.153}
{"ts":1653397680000,"o":29244.5,"h":29252,"l":29244,"c":29252,"v":11.447}
{"ts":1653397740000,"o":29252,"h":29272,"l":29251.5,"c":29272,"v":73.659}
{"ts":1653397800000,"o":29272,"h":29272,"l":29259.5,"c":29267.5,"v":46.899}
{"ts":1653397860000,"o":29267.5,"h":29268,"l":29259,"c":29259.5,"v":19.254}
{"ts":1653397920000,"o":29259.5,"h":29259.5,"l":29243.5,"c":29245,"v":10.068}
{"ts":1653397980000,"o":29245,"h":29245.5,"l":29219,"c":29219.5,"v":25.062}
{"ts":1653398040000,"o":29219.5,"h":29273,"l":29219,"c":29273,"v":61.093}
{"ts":1653398100000,"o":29273,"h":29307.5,"l":29272.5,"c":29304,"v":85.351}
{"ts":1653398160000,"o":29304,"h":29304,"l":29288.5,"c":29289,"v":38.044}
{"ts":1653398220000,"o":29289,"h":29289.5,"l":29283,"c":29289,"v":37.05}
{"ts":1653398280000,"o":29289,"h":29289.5,"l":29280,"c":29280,"v":31.098}
{"ts":1653398340000,"o":29280,"h":29280.5,"l":29254,"c":29254,"v":37.012}
{"ts":1653398400000,"o":29254,"h":29289.5,"l":29254,"c":29289.5,"v":23.865}
{"ts":1653398460000,"o":29289.5,"h":29294,"l":29275.5,"c":29276,"v":50.563}
{"ts":1653398520000,"o":29276,"h":29279.5,"l":29275.5,"c":29279.5,"v":17.061}
{"ts":1653398580000,"o":29279.5,"h":29279.5,"l":29255,"c":29255.5,"v":52.624}
{"ts":1653398640000,"o":29255.5,"h":29255.5,"l":29245.5,"c":29254.5,"v":137.457}
{"ts":1653398700000,"o":29254.5,"h":29254.5,"l":29220.5,"c":29230,"v":119.839}
{"ts":1653398760000,"o":29230,"h":29234.5,"l":29222.5,"c":29222.5,"v":107.733}
{"ts":1653398820000,"o":29222.5,"h":29223,"l":29191.5,"c":29210,"v":116.934}
{"ts":1653398880000,"o":29210,"h":29220,"l":29199,"c":29220,"v":55.48}
{"ts":1653398940000,"o":29220,"h":29220,"l":29193,"c":29193,"v":63.384}
{"ts":1653399000000,"o":29193,"h":29255.5,"l":29193,"c":29255,"v":206.398}
{"ts":1653399060000,"o":29255,"h":29255.5,"l":29192.5,"c":29227.5,"v":179.998}
{"ts":1653399120000,"o":29227.5,"h":29310,"l":29227.5,"c":29307.5,"v":209.978}
{"ts":1653399180000,"o":29307.5,"h":29308,"l":29240,"c":29265,"v":130.072}
{"ts":1653399240000,"o":29265,"h":29288.5,"l":29215.5,"c":29252.5,"v":89.406}
{"ts":1653399300000,"o":29252.5,"h":29275,"l":29224.5,"c":29262.5,"v":89.764}
{"ts":1653399360000,"o":29262.5,"h":29265,"l":29232,"c":29234,"v":44.018}
{"ts":1653399420000,"o":29234,"h":29235,"l":29210.5,"c":29216.5,"v":121.103}
{"ts":1653399480000,"o":29216.5,"h":29230,"l":29182.5,"c":29191,"v":281.771}
{"ts":1653399540000,"o":29191,"h":29200,"l":29161.5,"c":29193.5,"v":234.917}
{"ts":1653399600000,"o":29193.5,"h":29205,"l":29185,"c":29194.5,"v":93.284}
{"ts":1653399660000,"o":29194.5,"h":29233.5,"l":29185,"c":29221.5,"v":104.83}
{"ts":1653399720000,"o":29221.5,"h":29251.5,"l":29215.5,"c":29222,"v":107.391}
{"ts":1653399780000,"o":29222,"h":29277,"l":29218.5,"c":29224.5,"v":145.51}
{"ts":1653399840000,"o":29224.5,"h":29239.5,"l":29210,"c":29211,"v":64.598}
{"ts":1653399900000,"o":29211,"h":29269,"l":29197,"c":29245,"v":134.599}
{"ts":1653399960000,"o":29245,"h":29272.5,"l":29239,"c":29259.5,"v":177.388}
{"ts":1653400020000,"o":29259.5,"h":29259.5,"l":29185.5,"c":29198.5,"v":203.645}
{"ts":1653400080000,"o":29198.5,"h":29198.5,"l":29104.5,"c":29112.5,"v":612.878}
{"ts":1653400140000,"o":29112.5,"h":29150.5,"l":29042,"c":29042.5,"v":786.48}
{"ts":1653400200000,"o":29042.5,"h":29100,"l":29019,"c":29076,"v":517.03}
{"ts":1653400260000,"o":29076,"h":29129,"l":29076,"c":29102,"v":334.79}
{"ts":1653400320000,"o":29102,"h":29161.5,"l":29102,"c":29144,"v":291.378}
{"ts":1653400380000,"o":29144,"h":29150,"l":29107.5,"c":29107.5,"v":140.691}
{"ts":1653400440000,"o":29107.5,"h":29111,"l":29057.5,"c":29065.5,"v":220.025}
{"ts":1653400500000,"o":29065.5,"h":29104,"l":29062.5,"c":29073,"v":235.695}
{"ts":1653400560000,"o":29073,"h":29079,"l":28944,"c":28984.5,"v":886.689}
{"ts":1653400620000,"o":28984.5,"h":29016.5,"l":28948.5,"c":28958,"v":466.191}
{"ts":1653400680000,"o":28958,"h":29014.5,"l":28926,"c":28950,"v":368.841}
{"ts":1653400740000,"o":28950,"h":28950,"l":28892,"c":28947.5,"v":604.063}
{"ts":1653400800000,"o":28947.5,"h":28950,"l":28880,"c":28950,"v":555.254}
{"ts":1653400860000,"o":28950,"h":28957.5,"l":28913.5,"c":28913.5,"v":342.067}
{"ts":1653400920000,"o":28913.5,"h":28920.5,"l":28871.5,"c":28920.5,"v":392.481}
{"ts":1653400980000,"o":28920.5,"h":29012,"l":28920.5,"c":28973.5,"v":473.063}
{"ts":1653401040000,"o":28973.5,"h":28973.5,"l":28916.5,"c":28934.5,"v":200.503}
{"ts":1653401100000,"o":28934.5,"h":28978,"l":28900,"c":28907.5,"v":241.435}
{"ts":1653401160000,"o":28907.5,"h":28911.5,"l":28811,"c":28820,"v":897.123}
{"ts":1653401220000,"o":28820,"h":28858.5,"l":28779.5,"c":28799.5,"v":698.216}
{"ts":1653401280000,"o":28799.5,"h":28800,"l":28680,"c":28780,"v":1338.777}
{"ts":1653401340000,"o":28780,"h":28808,"l":28733,"c":28739.5,"v":473.99}
{"ts":1653401400000,"o":28739.5,"h":28740,"l":28659,"c":28686.5,"v":939.806}
{"ts":1653401460000,"o":28686.5,"h":28765,"l":28668,"c":28731,"v":487.797}
{"ts":1653401520000,"o":28731,"h":28807.5,"l":28730.5,"c":28769.5,"v":528.657}
{"ts":1653401580000,"o":28769.5,"h":28797,"l":28727,"c":28797,"v":288.604}
{"ts":1653401640000,"o":28797,"h":28797,"l":28725.5,"c":28761,"v":220.15}
{"ts":1653401700000,"o":28761,"h":28823,"l":28741,"c":28794.5,"v":366.48}
{"ts":1653401760000,"o":28794.5,"h":28836.5,"l":28785.5,"c":28800,"v":330.411}
{"ts":1653401820000,"o":28800,"h":28800.5,"l":28742.5,"c":28794,"v":357.617}
{"ts":1653401880000,"o":28794,"h":28794,"l":28752.5,"c":28776,"v":135.053}
{"ts":1653401940000,"o":28776,"h":28776,"l":28724.5,"c":28743,"v":190.552}
{"ts":1653402000000,"o":28743,"h":28848,"l":28743,"c":28841.5,"v":231.684}
{"ts":1653402060000,"o":28841.5,"h":28904,"l":28833.5,"c":28855.5,"v":521.886}
{"ts":1653402120000,"o":28855.5,"h":28920,"l":28855.5,"c":28916,"v":269.266}
{"ts":1653402180000,"o":28916,"h":28942,"l":28878,"c":28880,"v":318.829}
{"ts":1653402240000,"o":28880,"h":28880,"l":28821.5,"c":28854,"v":254.116}
{"ts":1653402300000,"o":28854,"h":28854.5,"l":28820.5,"c":28825,"v":152.919}
{"ts":1653402360000,"o":28825,"h":28875.5,"l":28824,"c":28853,"v":210.044}
{"ts":1653402420000,"o":28853,"h":28937.5,"l":28851,"c":28907,"v":276.713}
{"ts":1653402480000,"o":28907,"h":28910,"l":28880,"c":28894.5,"v":115.811}
{"ts":1653402540000,"o":28894.5,"h":28933.5,"l":28890.5,"c":28921,"v":175.829}
{"ts":1653402600000,"o":28921,"h":29088,"l":28900.5,"c":29028,"v":1137.933}
{"ts":1653402660000,"o":29028,"h":29114.5,"l":29000,"c":29059.5,"v":625.403}
{"ts":1653402720000,"o":29059.5,"h":29106.5,"l":29029,"c":29056,"v":394.802}
{"ts":1653402780000,"o":29056,"h":29056.5,"l":28986,"c":29005,"v":360.297}
{"ts":1653402840000,"o":29005,"h":29029.5,"l":28978.5,"c":28980.5,"v":196.463}
{"ts":1653402900000,"o":28980.5,"h":29008,"l":28955,"c":28981.5,"v":249.905}
{"ts":1653402960000,"o":28981.5,"h":29040,"l":28968.5,"c":29031,"v":220.438}
{"ts":1653403020000,"o":29031,"h":29031,"l":28973.5,"c":28973.5,"v":132.04}
{"ts":1653403080000,"o":28973.5,"h":28988.5,"l":28961,"c":28977,"v":145.675}
{"ts":1653403140000,"o":28977,"h":28977.5,"l":28914,"c":28925,"v":224.085}
{"ts":1653403200000,"o":28925,"h":28930,"l":28866.5,"c":28892.5,"v":315.528}
{"ts":1653403260000,"o":28892.5,"h":28916,"l":28878.5,"c":28914,"v":124.433}
{"ts":1653403320000,"o":28914,"h":28960,"l":28900,"c":28930,"v":128.122}
{"ts":1653403380000,"o":28930,"h":28984,"l":28930,"c":28975,"v":105.678}
{"ts":1653403440000,"o":28975,"h":28980,"l":28946,"c":28969.5,"v":86.698}
{"ts":1653403500000,"o":28969.5,"h":29000,"l":28969.5,"c":28973.5,"v":136.761}
{"ts":1653403560000,"o":28973.5,"h":29029.5,"l":28927.5,"c":29029.5,"v":179.059}
{"ts":1653403620000,"o":29029.5,"h":29034,"l":28994,"c":28999.5,"v":195.243}
{"ts":1653403680000,"o":28999.5,"h":29000,"l":28935,"c":28935.5,"v":106.386}
{"ts":1653403740000,"o":28935.5,"h":28946,"l":28884.5,"c":28903,"v":177.427}
{"ts":1653403800000,"o":28903,"h":28921,"l":28899,"c":28903.5,"v":123.959}
{"ts":1653403860000,"o":28903.5,"h":28904,"l":28890,"c":28903,"v":89.903}
{"ts":1653403920000,"o":28903,"h":28932.5,"l":28900,"c":28932,"v":79.83}
{"ts":1653403980000,"o":28932,"h":28973.5,"l":28932,"c":28937,"v":107.742}
{"ts":1653404040000,"o":28937,"h":28937,"l":28909.5,"c":28914,"v":66.499}
{"ts":1653404100000,"o":28914,"h":28923.5,"l":28910,"c":28910.5,"v":46.953}
{"ts":1653404160000,"o":28910.5,"h":28921.5,"l":28910,"c":28920,"v":22.496}
{"ts":1653404220000,"o":28920,"h":28960,"l":28920,"c":28959.5,"v":64.124}
{"ts":1653404280000,"o":28959.5,"h":28999.5,"l":28959.5,"c":28997.5,"v":96.343}
{"ts":1653404340000,"o":28997.5,"h":29065,"l":28971.5,"c":29065,"v":241.037}
{"ts":1653404400000,"o":29065,"h":29065,"l":29016,"c":29033.5,"v":151.944}
{"ts":1653404460000,"o":29033.5,"h":29100,"l":29033.5,"c":29097,"v":313.303}
{"ts":1653404520000,"o":29097,"h":29097,"l":29065,"c":29072.5,"v":132.772}
{"ts":1653404580000,"o":29072.5,"h":29085.5,"l":29048,"c":29062.5,"v":115.757}
{"ts":1653404640000,"o":29062.5,"h":29072,"l":29044,"c":29044,"v":74.83}
{"ts":1653404700000,"o":29044,"h":29062,"l":29039,"c":29059,"v":40.59}
{"ts":1653404760000,"o":29059,"h":29090,"l":29045,"c":29045.5,"v":125.254}
{"ts":1653404820000,"o":29045.5,"h":29057.5,"l":29005,"c":29054.5,"v":249.393}
{"ts":1653404880000,"o":29054.5,"h":29080,"l":29034.5,"c":29053,"v":135.519}
{"ts":1653404940000,"o":29053,"h":29062,"l":29040,"c":29046,"v":41.504}
{"ts":1653405000000,"o":29046,"h":29062,"l":29019,"c":29019.5,"v":72.013}
{"ts":1653405060000,"o":29019.5,"h":29043.5,"l":29015,"c":29039,"v":69.03}
{"ts":1653405120000,"o":29039,"h":29049,"l":29029.5,"c":29047.5,"v":45.668}
{"ts":1653405180000,"o":29047.5,"h":29047.5,"l":29015,"c":29033.5,"v":68.348}
{"ts":1653405240000,"o":29033.5,"h":29033.5,"l":29015,"c":29015,"v":41.994}
{"ts":1653405300000,"o":29015,"h":29015.5,"l":28985,"c":29004.5,"v":110.343}
{"ts":1653405360000,"o":29004.5,"h":29108,"l":29004.5,"c":29048,"v":252.434}
{"ts":1653405420000,"o":29048,"h":29080,"l":29038,"c":29038.5,"v":74.194}
{"ts":1653405480000,"o":29038.5,"h":29038.5,"l":29014,"c":29021.5,"v":67.242}
{"ts":1653405540000,"o":29021.5,"h":29028,"l":29003,"c":29003.5,"v":51.415}
{"ts":1653405600000,"o":29003.5,"h":29004.5,"l":28972.5,"c":28987,"v":138.09}
{"ts":1653405660000,"o":28987,"h":28987.5,"l":28968,"c":28973,"v":85.567}
{"ts":1653405720000,"o":28973,"h":28994.5,"l":28969,"c":28975.5,"v":82.068}
{"ts":1653405780000,"o":28975.5,"h":28994,"l":28975.5,"c":28985,"v":44.12}
{"ts":1653405840000,"o":28985,"h":29035,"l":28984.5,"c":29017,"v":82.315}
{"ts":1653405900000,"o":29017,"h":29044.5,"l":29017,"c":29036,"v":53.646}
{"ts":1653405960000,"o":29036,"h":29045,"l":29030,"c":29037,"v":33.931}
{"ts":1653406020000,"o":29037,"h":29071.5,"l":29029.5,"c":29046,"v":90.383}
{"ts":1653406080000,"o":29046,"h":29066,"l":29045.5,"c":29065.5,"v":29.024}
{"ts":1653406140000,"o":29065.5,"h":29135,"l":29053.5,"c":29104,"v":304.731}
{"ts":1653406200000,"o":29104,"h":29158,"l":29092.5,"c":29099.5,"v":299.212}
{"ts":1653406260000,"o":29099.5,"h":29100,"l":29045,"c":29052,"v":175.683}
{"ts":1653406320000,"o":29052,"h":29076.5,"l":29041.5,"c":29076,"v":85.583}
{"ts":1653406380000,"o":29076,"h":29076.5,"l":29061.5,"c":29074.5,"v":36.052}
{"ts":1653406440000,"o":29074.5,"h":29082,"l":29052.5,"c":29081.5,"v":51.407}
{"ts":1653406500000,"o":29081.5,"h":29082,"l":29050.5,"c":29052,"v":63.847}
{"ts":1653406560000,"o":29052,"h":29100,"l":29052,"c":29095,"v":63.019}
{"ts":1653406620000,"o":29095,"h":29099.5,"l":29071,"c":29071,"v":44.922}
{"ts":1653406680000,"o":29071,"h":29072.5,"l":29063,"c":29063,"v":39.752}
{"ts":1653406740000,"o":29063,"h":29068.5,"l":29060,"c":29068.5,"v":47.178}
{"ts":1653406800000,"o":29068.5,"h":29109.5,"l":29068.5,"c":29087.5,"v":127.74}
{"ts":1653406860000,"o":29087.5,"h":29102,"l":29087.5,"c":29100.5,"v":34.203}
{"ts":1653406920000,"o":29100.5,"h":29150,"l":29100,"c":29150,"v":224.895}
{"ts":1653406980000,"o":29150,"h":29233.5,"l":29150,"c":29173,"v":736.302}
{"ts":1653407040000,"o":29173,"h":29273,"l":29160.5,"c":29255.5,"v":538.42}
{"ts":1653407100000,"o":29255.5,"h":29380,"l":29255,"c":29351.5,"v":1095.403}
{"ts":1653407160000,"o":29351.5,"h":29352,"l":29307,"c":29336,"v":253.323}
{"ts":1653407220000,"o":29336,"h":29574,"l":29336,"c":29478,"v":2146.036}
{"ts":1653407280000,"o":29478,"h":29516,"l":29450,"c":29499.5,"v":667.892}
{"ts":1653407340000,"o":29499.5,"h":29657.5,"l":29499.5,"c":29526,"v":1542.662}
{"ts":1653407400000,"o":29526,"h":29531.5,"l":29444,"c":29461.5,"v":454.412}
{"ts":1653407460000,"o":29461.5,"h":29477.5,"l":29433,"c":29456.5,"v":416.732}
{"ts":1653407520000,"o":29456.5,"h":29470,"l":29420,"c":29470,"v":228.99}
{"ts":1653407580000,"o":29470,"h":29528.5,"l":29469.5,"c":29515,"v":238.846}
{"ts":1653407640000,"o":29515,"h":29515,"l":29455.5,"c":29479,"v":188.263}
{"ts":1653407700000,"o":29479,"h":29484,"l":29438,"c":29438.5,"v":114.185}
{"ts":1653407760000,"o":29438.5,"h":29438.5,"l":29334,"c":29372.5,"v":754.688}
{"ts":1653407820000,"o":29372.5,"h":29380,"l":29346.5,"c":29380,"v":146.629}
{"ts":1653407880000,"o":29380,"h":29389.5,"l":29351.5,"c":29389.5,"v":144.567}
{"ts":1653407940000,"o":29389.5,"h":29440,"l":29373,"c":29373,"v":525.142}
{"ts":1653408000000,"o":29373,"h":29443.5,"l":29365.5,"c":29434,"v":253.162}
{"ts":1653408060000,"o":29434,"h":29434.5,"l":29380,"c":29416,"v":169.675}
{"ts":1653408120000,"o":29416,"h":29444,"l":29392,"c":29400,"v":113.687}
{"ts":1653408180000,"o":29400,"h":29424.5,"l":29360,"c":29360.5,"v":188.779}
{"ts":1653408240000,"o":29360.5,"h":29410,"l":29360,"c":29406.5,"v":124.67}
{"ts":1653408300000,"o":29406.5,"h":29411.5,"l":29381,"c":29397,"v":51.754}
{"ts":1653408360000,"o":29397,"h":29397.5,"l":29374,"c":29384,"v":93.541}
{"ts":1653408420000,"o":29384,"h":29435,"l":29383.5,"c":29430,"v":109.199}
{"ts":1653408480000,"o":29430,"h":29484.5,"l":29429.5,"c":29484.5,"v":163.379}
{"ts":1653408540000,"o":29484.5,"h":29499.5,"l":29460,"c":29499.5,"v":227.532}
{"ts":1653408600000,"o":29499.5,"h":29512.5,"l":29467.5,"c":29500,"v":142.127}
{"ts":1653408660000,"o":29500,"h":29513,"l":29465,"c":29486.5,"v":146.404}
{"ts":1653408720000,"o":29486.5,"h":29488,"l":29471.5,"c":29487,"v":76.423}
{"ts":1653408780000,"o":29487,"h":29500,"l":29487,"c":29499.5,"v":77.363}
{"ts":1653408840000,"o":29499.5,"h":29514.5,"l":29493,"c":29501,"v":71.285}
{"ts":1653408900000,"o":29501,"h":29582,"l":29501,"c":29571,"v":396.562}
{"ts":1653408960000,"o":29571,"h":29575,"l":29491,"c":29491,"v":144.121}
{"ts":1653409020000,"o":29491,"h":29500,"l":29423,"c":29448,"v":194.763}
{"ts":1653409080000,"o":29448,"h":29474,"l":29440,"c":29450.5,"v":78.419}
{"ts":1653409140000,"o":29450.5,"h":29485,"l":29450.5,"c":29477,"v":56.396}
{"ts":1653409200000,"o":29477,"h":29477,"l":29427,"c":29438,"v":138.044}
{"ts":1653409260000,"o":29438,"h":29438.5,"l":29403,"c":29408.5,"v":119.774}
{"ts":1653409320000,"o":29408.5,"h":29440,"l":29404,"c":29422,"v":57.813}
{"ts":1653409380000,"o":29422,"h":29432,"l":29421,"c":29428.5,"v":29.349}
{"ts":1653409440000,"o":29428.5,"h":29439,"l":29406.5,"c":29427,"v":65.843}
{"ts":1653409500000,"o":29427,"h":29427.5,"l":29404.5,"c":29426.5,"v":49.376}
{"ts":1653409560000,"o":29426.5,"h":29427,"l":29392,"c":29392,"v":65.98}
{"ts":1653409620000,"o":29392,"h":29411,"l":29390,"c":29396,"v":59.165}
{"ts":1653409680000,"o":29396,"h":29404,"l":29383,"c":29385,"v":45.888}
{"ts":1653409740000,"o":29385,"h":29393,"l":29316,"c":29337,"v":389.92}
{"ts":1653409800000,"o":29337,"h":29377.5,"l":29337,"c":29349,"v":192.067}
{"ts":1653409860000,"o":29349,"h":29352,"l":29283,"c":29285,"v":278.341}
{"ts":1653409920000,"o":29285,"h":29302.5,"l":29280,"c":29290.5,"v":261.308}
{"ts":1653409980000,"o":29290.5,"h":29290.5,"l":29266,"c":29283.5,"v":297.756}
{"ts":1653410040000,"o":29283.5,"h":29312,"l":29277.5,"c":29281.5,"v":103.905}
{"ts":1653410100000,"o":29281.5,"h":29325,"l":29281.5,"c":29317,"v":101.28}
{"ts":1653410160000,"o":29317,"h":29317.5,"l":29266,"c":29272.5,"v":138.812}
{"ts":1653410220000,"o":29272.5,"h":29300.5,"l":29271.5,"c":29292.5,"v":129.599}
{"ts":1653410280000,"o":29292.5,"h":29320,"l":29292.5,"c":29313.5,"v":69.266}
{"ts":1653410340000,"o":29313.5,"h":29313.5,"l":29274,"c":29280.5,"v":84.479}
{"ts":1653410400000,"o":29280.5,"h":29312.5,"l":29280.5,"c":29305.5,"v":142.904}
{"ts":1653410460000,"o":29305.5,"h":29305.5,"l":29291.5,"c":29291.5,"v":39.759}
{"ts":1653410520000,"o":29291.5,"h":29316,"l":29280.5,"c":29316,"v":83.637}
{"ts":1653410580000,"o":29316,"h":29337,"l":29311,"c":29337,"v":93.678}
{"ts":1653410640000,"o":29337,"h":29337,"l":29303.5,"c":29305.5,"v":58.142}
{"ts":1653410700000,"o":29305.5,"h":29314.5,"l":29291,"c":29301.5,"v":58.923}
{"ts":1653410760000,"o":29301.5,"h":29309.5,"l":29295.5,"c":29309.5,"v":49.043}
{"ts":1653410820000,"o":29309.5,"h":29309.5,"l":29302,"c":29302,"v":21.196}
{"ts":1653410880000,"o":29302,"h":29359.5,"l":29302,"c":29326.5,"v":148.521}
{"ts":1653410940000,"o":29326.5,"h":29326.5,"l":29287,"c":29310,"v":146.253}
{"ts":1653411000000,"o":29310,"h":29322.5,"l":29302,"c":29316,"v":33.235}
{"ts":1653411060000,"o":29316,"h":29316,"l":29280,"c":29280,"v":37.641}
{"ts":1653411120000,"o":29280,"h":29280.5,"l":29216,"c":29238,"v":346.704}
{"ts":1653411180000,"o":29238,"h":29275,"l":29224.5,"c":29254,"v":95.625}
{"ts":1653411240000,"o":29254,"h":29271.5,"l":29251.5,"c":29271.5,"v":47.251}
{"ts":1653411300000,"o":29271.5,"h":29298,"l":29271.5,"c":29298,"v":47.091}
{"ts":1653411360000,"o":29298,"h":29330,"l":29297.5,"c":29327,"v":153.362}
{"ts":1653411420000,"o":29327,"h":29344,"l":29326.5,"c":29339.5,"v":57.614}
{"ts":1653411480000,"o":29339.5,"h":29341.5,"l":29330,"c":29332,"v":38.53}
{"ts":1653411540000,"o":29332,"h":29332,"l":29300,"c":29309.5,"v":86.572}
{"ts":1653411600000,"o":29309.5,"h":29310,"l":29281,"c":29281,"v":59.267}
{"ts":1653411660000,"o":29281,"h":29283,"l":29256.5,"c":29283,"v":138.905}
{"ts":1653411720000,"o":29283,"h":29283,"l":29260,"c":29260,"v":23.018}
{"ts":1653411780000,"o":29260,"h":29260.5,"l":29221,"c":29232.5,"v":146.811}
{"ts":1653411840000,"o":29232.5,"h":29232.5,"l":29220,"c":29229.5,"v":65.308}
{"ts":1653411900000,"o":29229.5,"h":29255,"l":29229.5,"c":29255,"v":57.949}
{"ts":1653411960000,"o":29255,"h":29255,"l":29254.5,"c":29255,"v":49.422}
{"ts":1653412020000,"o":29255,"h":29273,"l":29242,"c":29270.5,"v":86.405}
{"ts":1653412080000,"o":29270.5,"h":29270.5,"l":29251,"c":29254,"v":26.113}
{"ts":1653412140000,"o":29254,"h":29254,"l":29243,"c":29243.5,"v":17.386}
{"ts":1653412200000,"o":29243.5,"h":29257.5,"l":29243.5,"c":29244.5,"v":26.559}
{"ts":1653412260000,"o":29244.5,"h":29270.5,"l":29244.5,"c":29268,"v":49.529}
{"ts":1653412320000,"o":29268,"h":29288,"l":29257.5,"c":29257.5,"v":35.337}
{"ts":1653412380000,"o":29257.5,"h":29284.5,"l":29257.5,"c":29284.5,"v":41.819}
{"ts":1653412440000,"o":29284.5,"h":29284.5,"l":29253.5,"c":29254,"v":25.199}
{"ts":1653412500000,"o":29254,"h":29275,"l":29253.5,"c":29266.5,"v":24.802}
{"ts":1653412560000,"o":29266.5,"h":29267,"l":29245,"c":29246.5,"v":30.559}
{"ts":1653412620000,"o":29246.5,"h":29272.5,"l":29246.5,"c":29272.5,"v":27.103}
{"ts":1653412680000,"o":29272.5,"h":29284.5,"l":29272,"c":29283,"v":23.996}
{"ts":1653412740000,"o":29283,"h":29283.5,"l":29260,"c":29265,"v":30.115}
{"ts":1653412800000,"o":29265,"h":29267.5,"l":29237.5,"c":29256,"v":88.474}
{"ts":1653412860000,"o":29256,"h":29273,"l":29220,"c":29221,"v":33.4}
{"ts":1653412920000,"o":29221,"h":29225,"l":29134.5,"c":29172,"v":701.064}
{"ts":1653412980000,"o":29172,"h":29190,"l":29156,"c":29182.5,"v":150.415}
{"ts":1653413040000,"o":29182.5,"h":29190,"l":29165,"c":29165.5,"v":79.534}
{"ts":1653413100000,"o":29165.5,"h":29183.5,"l":29150,"c":29155,"v":142.581}
{"ts":1653413160000,"o":29155,"h":29186.5,"l":29155,"c":29186.5,"v":93.718}
{"ts":1653413220000,"o":29186.5,"h":29214.5,"l":29186,"c":29203,"v":109.42}
{"ts":1653413280000,"o":29203,"h":29204,"l":29177,"c":29177.5,"v":39.271}
{"ts":1653413340000,"o":29177.5,"h":29223.5,"l":29177.5,"c":29216.5,"v":78.706}
{"ts":1653413400000,"o":29216.5,"h":29225,"l":29184.5,"c":29187.5,"v":87.348}
{"ts":1653413460000,"o":29187.5,"h":29198.5,"l":29187.5,"c":29195,"v":34.513}
{"ts":1653413520000,"o":29195,"h":29195.5,"l":29179,"c":29190,"v":34.969}
{"ts":1653413580000,"o":29190,"h":29205,"l":29180,"c":29204.5,"v":21.993}
{"ts":1653413640000,"o":29204.5,"h":29223,"l":29204.5,"c":29214,"v":37.502}
{"ts":1653413700000,"o":29214,"h":29233,"l":29211,"c":29233,"v":37.407}
{"ts":1653413760000,"o":29233,"h":29255,"l":29228,"c":29244.5,"v":68.066}
{"ts":1653413820000,"o":29244.5,"h":29244.5,"l":29217,"c":29240.5,"v":24.68}
{"ts":1653413880000,"o":29240.5,"h":29270,"l":29240,"c":29269.5,"v":119.847}
{"ts":1653413940000,"o":29269.5,"h":29281,"l":29248.5,"c":29259.5,"v":210.819}
{"ts":1653414000000,"o":29259.5,"h":29334,"l":29259.5,"c":29334,"v":343.532}
{"ts":1653414060000,"o":29334,"h":29340.5,"l":29308.5,"c":29313,"v":98.194}
{"ts":1653414120000,"o":29313,"h":29331,"l":29290,"c":29310.5,"v":115.05}
{"ts":1653414180000,"o":29310.5,"h":29310.5,"l":29289,"c":29299.5,"v":109.171}
{"ts":1653414240000,"o":29299.5,"h":29329.5,"l":29298,"c":29310,"v":66.316}
{"ts":1653414300000,"o":29310,"h":29342.5,"l":29305.5,"c":29340,"v":110.823}
{"ts":1653414360000,"o":29340,"h":29353.5,"l":29315.5,"c":29315.5,"v":155.286}
{"ts":1653414420000,"o":29315.5,"h":29316,"l":29285,"c":29287.5,"v":121.648}
{"ts":1653414480000,"o":29287.5,"h":29308.5,"l":29287,"c":29307.5,"v":61.701}
{"ts":1653414540000,"o":29307.5,"h":29315,"l":29294,"c":29295,"v":17.707}
{"ts":1653414600000,"o":29295,"h":29300,"l":29290,"c":29300,"v":64.667}
{"ts":1653414660000,"o":29300,"h":29300,"l":29297,"c":29300,"v":28.227}
{"ts":1653414720000,"o":29300,"h":29300,"l":29285,"c":29297.5,"v":32.733}
{"ts":1653414780000,"o":29297.5,"h":29313,"l":29282.5,"c":29296.5,"v":88.992}
{"ts":1653414840000,"o":29296.5,"h":29318.5,"l":29296,"c":29305,"v":26.38}
{"ts":1653414900000,"o":29305,"h":29319,"l":29295.5,"c":29319,"v":17.869}
{"ts":1653414960000,"o":29319,"h":29390,"l":29319,"c":29390,"v":339.999}
{"ts":1653415020000,"o":29390,"h":29390,"l":29356.5,"c":29356.5,"v":78.313}
{"ts":1653415080000,"o":29356.5,"h":29357,"l":29327,"c":29343.5,"v":125.045}
{"ts":1653415140000,"o":29343.5,"h":29347,"l":29339,"c":29339.5,"v":30.474}
{"ts":1653415200000,"o":29339.5,"h":29360.5,"l":29339.5,"c":29357.5,"v":122.353}
{"ts":1653415260000,"o":29357.5,"h":29357.5,"l":29307.5,"c":29309.5,"v":90.245}
{"ts":1653415320000,"o":29309.5,"h":29328.5,"l":29300.5,"c":29310,"v":67.683}
{"ts":1653415380000,"o":29310,"h":29317.5,"l":29307.5,"c":29307.5,"v":16.225}
{"ts":1653415440000,"o":29307.5,"h":29314.5,"l":29300,"c":29300,"v":34.828}
{"ts":1653415500000,"o":29300,"h":29324,"l":29291,"c":29324,"v":110.078}
{"ts":1653415560000,"o":29324,"h":29346,"l":29320,"c":29325,"v":53.696}
{"ts":1653415620000,"o":29325,"h":29346,"l":29323.5,"c":29345.5,"v":18.279}
{"ts":1653415680000,"o":29345.5,"h":29361.5,"l":29340,"c":29358,"v":20.582}
{"ts":1653415740000,"o":29358,"h":29460.5,"l":29358,"c":29407.5,"v":403.134}
{"ts":1653415800000,"o":29407.5,"h":29442,"l":29395,"c":29425,"v":125.851}
{"ts":1653415860000,"o":29425,"h":29471.5,"l":29424.5,"c":29450.5,"v":182.851}
{"ts":1653415920000,"o":29450.5,"h":29460,"l":29442.5,"c":29450,"v":65.995}
{"ts":1653415980000,"o":29450,"h":29450,"l":29414.5,"c":29415,"v":133.891}
{"ts":1653416040000,"o":29415,"h":29415,"l":29382.5,"c":29390.5,"v":67.149}
{"ts":1653416100000,"o":29390.5,"h":29412,"l":29371,"c":29371.5,"v":62.143}
{"ts":1653416160000,"o":29371.5,"h":29414.5,"l":29371.5,"c":29409,"v":117.344}
{"ts":1653416220000,"o":29409,"h":29428.5,"l":29397.5,"c":29397.5,"v":45.582}
{"ts":1653416280000,"o":29397.5,"h":29404.5,"l":29362,"c":29362,"v":56.593}
{"ts":1653416340000,"o":29362,"h":29362.5,"l":29350,"c":29356,"v":51.166}
{"ts":1653416400000,"o":29356,"h":29356.5,"l":29317,"c":29345.5,"v":257.022}
{"ts":1653416460000,"o":29345.5,"h":29366.5,"l":29345,"c":29366,"v":39.819}
{"ts":1653416520000,"o":29366,"h":29380,"l":29349.5,"c":29367,"v":77.124}
{"ts":1653416580000,"o":29367,"h":29380,"l":29364.5,"c":29364.5,"v":53.349}
{"ts":1653416640000,"o":29364.5,"h":29381,"l":29353,"c":29381,"v":32.408}
{"ts":1653416700000,"o":29381,"h":29407,"l":29380.5,"c":29396,"v":157.412}
{"ts":1653416760000,"o":29396,"h":29396.5,"l":29371.5,"c":29372,"v":29.656}
{"ts":1653416820000,"o":29372,"h":29384.5,"l":29371.5,"c":29384.5,"v":24.573}
{"ts":1653416880000,"o":29384.5,"h":29405.5,"l":29384.5,"c":29392,"v":42.616}
{"ts":1653416940000,"o":29392,"h":29393.5,"l":29371.5,"c":29380,"v":23.464}
{"ts":1653417000000,"o":29380,"h":29387,"l":29365.5,"c":29371.5,"v":39.378}
{"ts":1653417060000,"o":29371.5,"h":29390,"l":29365,"c":29389.5,"v":53.763}
{"ts":1653417120000,"o":29389.5,"h":29398,"l":29389.5,"c":29398,"v":20.459}
{"ts":1653417180000,"o":29398,"h":29402,"l":29391,"c":29402,"v":26.072}
{"ts":1653417240000,"o":29402,"h":29408,"l":29375,"c":29405,"v":68.06}
{"ts":1653417300000,"o":29405,"h":29443,"l":29396.5,"c":29417.5,"v":159.637}
{"ts":1653417360000,"o":29417.5,"h":29417.5,"l":29381.5,"c":29392.5,"v":33.553}
{"ts":1653417420000,"o":29392.5,"h":29402.5,"l":29385,"c":29402.5,"v":18.609}
{"ts":1653417480000,"o":29402.5,"h":29429.5,"l":29392,"c":29418,"v":93.309}
{"ts":1653417540000,"o":29418,"h":29418.5,"l":29402.5,"c":29412,"v":35.951}
{"ts":1653417600000,"o":29412,"h":29412.5,"l":29386,"c":29386,"v":32.823}
{"ts":1653417660000,"o":29386,"h":29386.5,"l":29375,"c":29375,"v":20.147}
{"ts":1653417720000,"o":29375,"h":29375.5,"l":29364.5,"c":29372,"v":54.982}
{"ts":1653417780000,"o":29372,"h":29372,"l":29321,"c":29321.5,"v":87.213}
{"ts":1653417840000,"o":29321.5,"h":29321.5,"l":29255.5,"c":29260,"v":318.152}
{"ts":1653417900000,"o":29260,"h":29288,"l":29260,"c":29271,"v":99.202}
{"ts":1653417960000,"o":29271,"h":29271,"l":29260,"c":29260,"v":48.909}
{"ts":1653418020000,"o":29260,"h":29263,"l":29230,"c":29235.5,"v":112.885}
{"ts":1653418080000,"o":29235.5,"h":29258.5,"l":29196.5,"c":29213,"v":284.208}
{"ts":1653418140000,"o":29213,"h":29213,"l":29159,"c":29170,"v":140.464}
{"ts":1653418200000,"o":29170,"h":29200,"l":29138,"c":29171,"v":345.897}
{"ts":1653418260000,"o":29171,"h":29188,"l":29171,"c":29188,"v":84.703}
{"ts":1653418320000,"o":29188,"h":29214.5,"l":29180,"c":29212,"v":98.507}
{"ts":1653418380000,"o":29212,"h":29212.5,"l":29180,"c":29180.5,"v":54.581}
{"ts":1653418440000,"o":29180.5,"h":29182,"l":29173,"c":29173.5,"v":40.081}
{"ts":1653418500000,"o":29173.5,"h":29179,"l":29090,"c":29097.5,"v":483.128}
{"ts":1653418560000,"o":29097.5,"h":29150.5,"l":29097.5,"c":29123,"v":94.469}
{"ts":1653418620000,"o":29123,"h":29168,"l":29122.5,"c":29155.5,"v":140.42}
{"ts":1653418680000,"o":29155.5,"h":29168,"l":29151,"c":29156,"v":48.535}
{"ts":1653418740000,"o":29156,"h":29175,"l":29151,"c":29174.5,"v":76.055}
{"ts":1653418800000,"o":29174.5,"h":29195,"l":29155.5,"c":29195,"v":106.953}
{"ts":1653418860000,"o":29195,"h":29222,"l":29181.5,"c":29181.5,"v":77.012}
{"ts":1653418920000,"o":29181.5,"h":29193,"l":29163,"c":29180,"v":71.201}
{"ts":1653418980000,"o":29180,"h":29240,"l":29175.5,"c":29230.5,"v":91.615}
{"ts":1653419040000,"o":29230.5,"h":29230.5,"l":29217.5,"c":29217.5,"v":78.281}
{"ts":1653419100000,"o":29217.5,"h":29275,"l":29217.5,"c":29265.5,"v":127.886}
{"ts":1653419160000,"o":29265.5,"h":29265.5,"l":29250,"c":29257.5,"v":51.205}
{"ts":1653419220000,"o":29257.5,"h":29273,"l":29245.5,"c":29245.5,"v":86.479}
{"ts":1653419280000,"o":29245.5,"h":29249,"l":29232,"c":29238,"v":53.22}
{"ts":1653419340000,"o":29238,"h":29244.5,"l":29232,"c":29240,"v":24.851}
{"ts":1653419400000,"o":29240,"h":29282.5,"l":29235,"c":29266,"v":54.71}
{"ts":1653419460000,"o":29266,"h":29266.5,"l":29244,"c":29250.5,"v":26.174}
{"ts":1653419520000,"o":29250.5,"h":29265.5,"l":29240,"c":29240.5,"v":78.359}
{"ts":1653419580000,"o":29240.5,"h":29246,"l":29220.5,"c":29231.5,"v":34.137}
{"ts":1653419640000,"o":29231.5,"h":29236.5,"l":29220.5,"c":29236.5,"v":17.121}
{"ts":1653419700000,"o":29236.5,"h":29254.5,"l":29236.5,"c":29239,"v":13.447}
{"ts":1653419760000,"o":29239,"h":29254.5,"l":29239,"c":29248.5,"v":16.459}
{"ts":1653419820000,"o":29248.5,"h":29248.5,"l":29240,"c":29246.5,"v":14.112}
{"ts":1653419880000,"o":29246.5,"h":29290,"l":29246.5,"c":29250,"v":33.537}
{"ts":1653419940000,"o":29250,"h":29250,"l":29238,"c":29238,"v":30.347}
{"ts":1653420000000,"o":29238,"h":29246,"l":29206.5,"c":29206.5,"v":100.619}
{"ts":1653420060000,"o":29206.5,"h":29250,"l":29195,"c":29249.5,"v":87.968}
{"ts":1653420120000,"o":29249.5,"h":29287,"l":29249.5,"c":29283,"v":56.941}
{"ts":1653420180000,"o":29283,"h":29283,"l":29263,"c":29267,"v":66.752}
{"ts":1653420240000,"o":29267,"h":29295.5,"l":29267,"c":29291.5,"v":79.589}
{"ts":1653420300000,"o":29291.5,"h":29331.5,"l":29263,"c":29313,"v":247.473}
{"ts":1653420360000,"o":29313,"h":29380,"l":29313,"c":29377,"v":336.138}
{"ts":1653420420000,"o":29377,"h":29400,"l":29360,"c":29363.5,"v":196.561}
{"ts":1653420480000,"o":29363.5,"h":29364,"l":29317.5,"c":29336.5,"v":108.276}
{"ts":1653420540000,"o":29336.5,"h":29340.5,"l":29324.5,"c":29340,"v":43.379}
{"ts":1653420600000,"o":29340,"h":29357,"l":29338.5,"c":29357,"v":35.858}
{"ts":1653420660000,"o":29357,"h":29364,"l":29323.5,"c":29323.5,"v":149.577}
{"ts":1653420720000,"o":29323.5,"h":29343.5,"l":29323.5,"c":29340,"v":34.576}
{"ts":1653420780000,"o":29340,"h":29340,"l":29325,"c":29336.5,"v":11.465}
{"ts":1653420840000,"o":29336.5,"h":29337,"l":29325,"c":29331,"v":18.612}
{"ts":1653420900000,"o":29331,"h":29376.5,"l":29331,"c":29374.5,"v":94.829}
{"ts":1653420960000,"o":29374.5,"h":29420,"l":29353,"c":29353.5,"v":240.666}
{"ts":1653421020000,"o":29353.5,"h":29409.5,"l":29353.5,"c":29406,"v":78.209}
{"ts":1653421080000,"o":29406,"h":29440,"l":29406,"c":29439.5,"v":134.07}
{"ts":1653421140000,"o":29439.5,"h":29461,"l":29408,"c":29408,"v":174.664}
{"ts":1653421200000,"o":29408,"h":29411.5,"l":29393,"c":29396,"v":105.343}
{"ts":1653421260000,"o":29396,"h":29405,"l":29390,"c":29405,"v":21.198}
{"ts":1653421320000,"o":29405,"h":29428.5,"l":29404.5,"c":29419,"v":62.122}
{"ts":1653421380000,"o":29419,"h":29430,"l":29390,"c":29390,"v":42.611}
{"ts":1653421440000,"o":29390,"h":29393,"l":29375,"c":29375,"v":71.519}
{"ts":1653421500000,"o":29375,"h":29410.5,"l":29366,"c":29410,"v":24.287}
{"ts":1653421560000,"o":29410,"h":29410.5,"l":29391.5,"c":29391.5,"v":15.012}
{"ts":1653421620000,"o":29391.5,"h":29428.5,"l":29390.5,"c":29415.5,"v":59.206}
{"ts":1653421680000,"o":29415.5,"h":29423,"l":29410,"c":29419,"v":21.146}
{"ts":1653421740000,"o":29419,"h":29420.5,"l":29398.5,"c":29400.5,"v":10.281}
{"ts":1653421800000,"o":29400.5,"h":29423.5,"l":29400.5,"c":29402,"v":33.836}
{"ts":1653421860000,"o":29402,"h":29402,"l":29374,"c":29392,"v":51.857}
{"ts":1653421920000,"o":29392,"h":29395,"l":29380.5,"c":29381,"v":44.691}
{"ts":1653421980000,"o":29381,"h":29381,"l":29351,"c":29378.5,"v":45.645}
{"ts":1653422040000,"o":29378.5,"h":29379,"l":29359.5,"c":29359.5,"v":22.113}
{"ts":1653422100000,"o":29359.5,"h":29367.5,"l":29346.5,"c":29367,"v":42.817}
{"ts":1653422160000,"o":29367,"h":29368,"l":29362,"c":29367.5,"v":7.388}
{"ts":1653422220000,"o":29367.5,"h":29368.5,"l":29346.5,"c":29368,"v":25.716}
{"ts":1653422280000,"o":29368,"h":29368.5,"l":29367.5,"c":29367.5,"v":17.293}
{"ts":1653422340000,"o":29367.5,"h":29370,"l":29346,"c":29370,"v":24.74}
{"ts":1653422400000,"o":29370,"h":29385,"l":29358,"c":29358,"v":35.331}
{"ts":1653422460000,"o":29358,"h":29370,"l":29355,"c":29370,"v":28.746}
{"ts":1653422520000,"o":29370,"h":29380,"l":29369.5,"c":29380,"v":18.881}
{"ts":1653422580000,"o":29380,"h":29402,"l":29379.5,"c":29402,"v":44.72}
{"ts":1653422640000,"o":29402,"h":29402,"l":29391,"c":29391.5,"v":14.969}
{"ts":1653422700000,"o":29391.5,"h":29391.5,"l":29373.5,"c":29373.5,"v":27.332}
{"ts":1653422760000,"o":29373.5,"h":29373.5,"l":29352,"c":29352,"v":97.978}
{"ts":1653422820000,"o":29352,"h":29352.5,"l":29344,"c":29344,"v":46.496}
{"ts":1653422880000,"o":29344,"h":29344,"l":29314,"c":29314,"v":178.605}
{"ts":1653422940000,"o":29314,"h":29333,"l":29307,"c":29333,"v":53.386}
{"ts":1653423000000,"o":29333,"h":29334,"l":29321,"c":29333.5,"v":25.647}
{"ts":1653423060000,"o":29333.5,"h":29334,"l":29333.5,"c":29334,"v":5.883}
{"ts":1653423120000,"o":29334,"h":29350,"l":29333.5,"c":29346,"v":21.303}
{"ts":1653423180000,"o":29346,"h":29370,"l":29346,"c":29370,"v":21.015}
{"ts":1653423240000,"o":29370,"h":29380,"l":29352,"c":29360.5,"v":18.622}
{"ts":1653423300000,"o":29360.5,"h":29377,"l":29360,"c":29373,"v":24.821}
{"ts":1653423360000,"o":29373,"h":29373,"l":29372.5,"c":29373,"v":4.942}
{"ts":1653423420000,"o":29373,"h":29373,"l":29372.5,"c":29372.5,"v":12.043}
{"ts":1653423480000,"o":29372.5,"h":29373,"l":29354,"c":29354,"v":9.66}
{"ts":1653423540000,"o":29354,"h":29365,"l":29354,"c":29364,"v":25.433}
{"ts":1653423600000,"o":29364,"h":29364.5,"l":29346.5,"c":29346.5,"v":14.365}
{"ts":1653423660000,"o":29346.5,"h":29346.5,"l":29303.5,"c":29305,"v":42.417}
{"ts":1653423720000,"o":29305,"h":29310.5,"l":29225,"c":29286.5,"v":454.993}
{"ts":1653423780000,"o":29286.5,"h":29286.5,"l":29279.5,"c":29279.5,"v":37.383}
{"ts":1653423840000,"o":29279.5,"h":29309.5,"l":29279.5,"c":29309.5,"v":28.555}
{"ts":1653423900000,"o":29309.5,"h":29310,"l":29301,"c":29301,"v":21.088}
{"ts":1653423960000,"o":29301,"h":29310.5,"l":29301,"c":29310.5,"v":14.074}
{"ts":1653424020000,"o":29310.5,"h":29328,"l":29310.5,"c":29327,"v":24.11}
{"ts":1653424080000,"o":29327,"h":29339,"l":29326.5,"c":29339,"v":77.745}
{"ts":1653424140000,"o":29339,"h":29346,"l":29338.5,"c":29338.5,"v":25.117}
{"ts":1653424200000,"o":29338.5,"h":29353,"l":29338.5,"c":29353,"v":44.221}
{"ts":1653424260000,"o":29353,"h":29355,"l":29332.5,"c":29332.5,"v":28.655}
{"ts":1653424320000,"o":29332.5,"h":29333,"l":29307.5,"c":29307.5,"v":20.374}
{"ts":1653424380000,"o":29307.5,"h":29311,"l":29307.5,"c":29311,"v":18.493}
{"ts":1653424440000,"o":29311,"h":29326.5,"l":29310.5,"c":29326,"v":13.195}
{"ts":1653424500000,"o":29326,"h":29357,"l":29325.5,"c":29357,"v":31.526}
{"ts":1653424560000,"o":29357,"h":29371,"l":29356.5,"c":29371,"v":18.736}
{"ts":1653424620000,"o":29371,"h":29371,"l":29361.5,"c":29362,"v":12.086}
{"ts":1653424680000,"o":29362,"h":29370,"l":29361.5,"c":29365.5,"v":12.317}
{"ts":1653424740000,"o":29365.5,"h":29370,"l":29365,"c":29369.5,"v":24.4}
{"ts":1653424800000,"o":29369.5,"h":29372.5,"l":29369.5,"c":29372,"v":13.264}
{"ts":1653424860000,"o":29372,"h":29372.5,"l":29363.5,"c":29367,"v":26.193}
{"ts":1653424920000,"o":29367,"h":29370,"l":29366.5,"c":29370,"v":4.155}
{"ts":1653424980000,"o":29370,"h":29371,"l":29369.5,"c":29370,"v":4.616}
{"ts":1653425040000,"o":29370,"h":29375,"l":29369.5,"c":29374.5,"v":28.601}
{"ts":1653425100000,"o":29374.5,"h":29401,"l":29374.5,"c":29388.5,"v":127.376}
{"ts":1653425160000,"o":29388.5,"h":29388.5,"l":29380.5,"c":29380.5,"v":20.179}
{"ts":1653425220000,"o":29380.5,"h":29401.5,"l":29380.5,"c":29401.5,"v":87.968}
{"ts":1653425280000,"o":29401.5,"h":29416,"l":29395,"c":29395.5,"v":101.717}
{"ts":1653425340000,"o":29395.5,"h":29420,"l":29395,"c":29419.5,"v":44.948}
{"ts":1653425400000,"o":29419.5,"h":29419.5,"l":29390.5,"c":29394.5,"v":43.797}
{"ts":1653425460000,"o":29394.5,"h":29395,"l":29390,"c":29390,"v":47.248}
{"ts":1653425520000,"o":29390,"h":29395,"l":29390,"c":29394.5,"v":11.647}
{"ts":1653425580000,"o":29394.5,"h":29407.5,"l":29394.5,"c":29407.5,"v":20.364}
{"ts":1653425640000,"o":29407.5,"h":29452,"l":29407,"c":29452,"v":112.824}
{"ts":1653425700000,"o":29452,"h":29460,"l":29435.5,"c":29448,"v":73.55}
{"ts":1653425760000,"o":29448,"h":29483,"l":29444,"c":29472,"v":183.334}
{"ts":1653425820000,"o":29472,"h":29483.5,"l":29468,"c":29480.5,"v":35.565}
{"ts":1653425880000,"o":29480.5,"h":29480.5,"l":29441.5,"c":29441.5,"v":51.759}
{"ts":1653425940000,"o":29441.5,"h":29449,"l":29430,"c":29449,"v":21.406}
{"ts":1653426000000,"o":29449,"h":29513.5,"l":29448.5,"c":29495.5,"v":329.442}
{"ts":1653426060000,"o":29495.5,"h":29496,"l":29446.5,"c":29451.5,"v":156.021}
{"ts":1653426120000,"o":29451.5,"h":29451.5,"l":29436,"c":29444,"v":37.19}
{"ts":1653426180000,"o":29444,"h":29449.5,"l":29419.5,"c":29449,"v":73.186}
{"ts":1653426240000,"o":29449,"h":29449.5,"l":29435.5,"c":29435.5,"v":13.4}
{"ts":1653426300000,"o":29435.5,"h":29440.5,"l":29435.5,"c":29440.5,"v":15.08}
{"ts":1653426360000,"o":29440.5,"h":29440.5,"l":29440,"c":29440.5,"v":12.485}
{"ts":1653426420000,"o":29440.5,"h":29466.5,"l":29439,"c":29458,"v":60.749}
{"ts":1653426480000,"o":29458,"h":29458.5,"l":29458,"c":29458,"v":9.645}
{"ts":1653426540000,"o":29458,"h":29477.5,"l":29458,"c":29477.5,"v":105.591}
{"ts":1653426600000,"o":29477.5,"h":29495,"l":29471.5,"c":29494.5,"v":20.476}
{"ts":1653426660000,"o":29494.5,"h":29504.5,"l":29487,"c":29487.5,"v":67.568}
{"ts":1653426720000,"o":29487.5,"h":29487.5,"l":29487,"c":29487.5,"v":20.262}
{"ts":1653426780000,"o":29487.5,"h":29487.5,"l":29487,"c":29487.5,"v":12.614}
{"ts":1653426840000,"o":29487.5,"h":29598,"l":29487,"c":29535,"v":347.232}
{"ts":1653426900000,"o":29535,"h":29537,"l":29499,"c":29503,"v":82.888}
{"ts":1653426960000,"o":29503,"h":29503,"l":29485.5,"c":29489.5,"v":36.945}
{"ts":1653427020000,"o":29489.5,"h":29490,"l":29470.5,"c":29472.5,"v":35.334}
{"ts":1653427080000,"o":29472.5,"h":29492.5,"l":29472,"c":29480,"v":25.025}
{"ts":1653427140000,"o":29480,"h":29488,"l":29476,"c":29487,"v":23.412}
{"ts":1653427200000,"o":29487,"h":29492.5,"l":29486.5,"c":29492.5,"v":12.852}
{"ts":1653427260000,"o":29492.5,"h":29496,"l":29482,"c":29487,"v":48.208}
{"ts":1653427320000,"o":29487,"h":29494,"l":29486,"c":29494,"v":15.003}
{"ts":1653427380000,"o":29494,"h":29500,"l":29493.5,"c":29500,"v":15.825}
{"ts":1653427440000,"o":29500,"h":29533.5,"l":29500,"c":29523,"v":63.19}
{"ts":1653427500000,"o":29523,"h":29523.5,"l":29494.5,"c":29494.5,"v":48.289}
{"ts":1653427560000,"o":29494.5,"h":29495,"l":29471,"c":29471,"v":33.037}
{"ts":1653427620000,"o":29471,"h":29498,"l":29471,"c":29497.5,"v":36.786}
{"ts":1653427680000,"o":29497.5,"h":29565,"l":29494,"c":29542,"v":159.568}
{"ts":1653427740000,"o":29542,"h":29542.5,"l":29538,"c":29538.5,"v":13.862}
{"ts":1653427800000,"o":29538.5,"h":29538.5,"l":29528,"c":29528,"v":45.344}
{"ts":1653427860000,"o":29528,"h":29528,"l":29510,"c":29528,"v":36.153}
{"ts":1653427920000,"o":29528,"h":29528,"l":29523.5,"c":29523.5,"v":15.853}
{"ts":1653427980000,"o":29523.5,"h":29524,"l":29503,"c":29503,"v":14.957}
{"ts":1653428040000,"o":29503,"h":29503,"l":29495,"c":29495,"v":22.148}
{"ts":1653428100000,"o":29495,"h":29504,"l":29485,"c":29503.5,"v":27.617}
{"ts":1653428160000,"o":29503.5,"h":29508,"l":29500,"c":29500,"v":15.657}
{"ts":1653428220000,"o":29500,"h":29504.5,"l":29499,"c":29499,"v":32.979}
{"ts":1653428280000,"o":29499,"h":29499.5,"l":29472.5,"c":29473,"v":85.952}
{"ts":1653428340000,"o":29473,"h":29482,"l":29472.5,"c":29480.5,"v":32.692}
{"ts":1653428400000,"o":29480.5,"h":29525,"l":29480,"c":29524.5,"v":41.195}
{"ts":1653428460000,"o":29524.5,"h":29525,"l":29505.5,"c":29505.5,"v":42.264}
{"ts":1653428520000,"o":29505.5,"h":29506,"l":29499,"c":29499.5,"v":18.082}
{"ts":1653428580000,"o":29499.5,"h":29525,"l":29499,"c":29524.5,"v":12.625}
{"ts":1653428640000,"o":29524.5,"h":29595.5,"l":29524.5,"c":29541.5,"v":142.821}
{"ts":1653428700000,"o":29541.5,"h":29576,"l":29541,"c":29575.5,"v":72.346}
{"ts":1653428760000,"o":29575.5,"h":29576,"l":29537.5,"c":29537.5,"v":33.502}
{"ts":1653428820000,"o":29537.5,"h":29538,"l":29508,"c":29508,"v":32.3}
{"ts":1653428880000,"o":29508,"h":29528.5,"l":29508,"c":29528.5,"v":19.01}
{"ts":1653428940000,"o":29528.5,"h":29528.5,"l":29520,"c":29526.5,"v":9.818}
{"ts":1653429000000,"o":29526.5,"h":29526.5,"l":29522,"c":29522,"v":14.014}
{"ts":1653429060000,"o":29522,"h":29530,"l":29522,"c":29530,"v":12.564}
{"ts":1653429120000,"o":29530,"h":29570,"l":29530,"c":29556,"v":122.556}
{"ts":1653429180000,"o":29556,"h":29578.5,"l":29556,"c":29561,"v":32.81}
{"ts":1653429240000,"o":29561,"h":29561.5,"l":29556.5,"c":29556.5,"v":7.725}
{"ts":1653429300000,"o":29556.5,"h":29577.5,"l":29556.5,"c":29577.5,"v":21.207}
{"ts":1653429360000,"o":29577.5,"h":29640,"l":29577,"c":29581.5,"v":356.06}
{"ts":1653429420000,"o":29581.5,"h":29584.5,"l":29554,"c":29554,"v":38.988}
{"ts":1653429480000,"o":29554,"h":29567.5,"l":29550,"c":29555,"v":60.139}
{"ts":1653429540000,"o":29555,"h":29569.5,"l":29550,"c":29563,"v":40.486}
{"ts":1653429600000,"o":29563,"h":29613,"l":29563,"c":29585,"v":203.773}
{"ts":1653429660000,"o":29585,"h":29585,"l":29533,"c":29533,"v":87.954}
{"ts":1653429720000,"o":29533,"h":29548,"l":29513,"c":29548,"v":66.137}
{"ts":1653429780000,"o":29548,"h":29548,"l":29511.5,"c":29522.5,"v":108.981}
{"ts":1653429840000,"o":29522.5,"h":29522.5,"l":29515,"c":29519,"v":27.008}
{"ts":1653429900000,"o":29519,"h":29539.5,"l":29519,"c":29522.5,"v":30.106}
{"ts":1653429960000,"o":29522.5,"h":29539,"l":29522,"c":29533,"v":68.036}
{"ts":1653430020000,"o":29533,"h":29550,"l":29525,"c":29543.5,"v":32.021}
{"ts":1653430080000,"o":29543.5,"h":29543.5,"l":29534,"c":29534,"v":7.218}
{"ts":1653430140000,"o":29534,"h":29575,"l":29533.5,"c":29551,"v":75.238}
{"ts":1653430200000,"o":29551,"h":29591,"l":29550.5,"c":29585.5,"v":88.145}
{"ts":1653430260000,"o":29585.5,"h":29596.5,"l":29571.5,"c":29581.5,"v":78.568}
{"ts":1653430320000,"o":29581.5,"h":29596.5,"l":29571.5,"c":29588,"v":75.541}
{"ts":1653430380000,"o":29588,"h":29588.5,"l":29578.5,"c":29586,"v":28.035}
{"ts":1653430440000,"o":29586,"h":29586.5,"l":29584,"c":29584.5,"v":20.515}
{"ts":1653430500000,"o":29584.5,"h":29595,"l":29584,"c":29593,"v":46.918}
{"ts":1653430560000,"o":29593,"h":29602,"l":29592.5,"c":29602,"v":61.956}
{"ts":1653430620000,"o":29602,"h":29603,"l":29596,"c":29598,"v":31.462}
{"ts":1653430680000,"o":29598,"h":29603,"l":29576.5,"c":29576.5,"v":40.212}
{"ts":1653430740000,"o":29576.5,"h":29576.5,"l":29563.5,"c":29574,"v":38.408}
{"ts":1653430800000,"o":29574,"h":29592,"l":29574,"c":29591.5,"v":22.692}
{"ts":1653430860000,"o":29591.5,"h":29602,"l":29565,"c":29594,"v":55.349}
{"ts":1653430920000,"o":29594,"h":29610,"l":29576,"c":29581,"v":117.646}
{"ts":1653430980000,"o":29581,"h":29588.5,"l":29560.5,"c":29560.5,"v":36.257}
{"ts":1653431040000,"o":29560.5,"h":29565,"l":29555.5,"c":29561.5,"v":25.499}
{"ts":1653431100000,"o":29561.5,"h":29562,"l":29538,"c":29548,"v":71.971}
{"ts":1653431160000,"o":29548,"h":29550,"l":29545.5,"c":29550,"v":26.563}
{"ts":1653431220000,"o":29550,"h":29550,"l":29549,"c":29549.5,"v":20.862}
{"ts":1653431280000,"o":29549.5,"h":29570,"l":29549,"c":29552,"v":47.838}
{"ts":1653431340000,"o":29552,"h":29557,"l":29552,"c":29552.5,"v":21.645}
{"ts":1653431400000,"o":29552.5,"h":29552.5,"l":29537,"c":29537,"v":38.372}
{"ts":1653431460000,"o":29537,"h":29537.5,"l":29527,"c":29529.5,"v":82.454}
{"ts":1653431520000,"o":29529.5,"h":29542.5,"l":29529.5,"c":29537,"v":41.208}
{"ts":1653431580000,"o":29537,"h":29537.5,"l":29536.5,"c":29536.5,"v":9.219}
{"ts":1653431640000,"o":29536.5,"h":29542,"l":29536.5,"c":29541.5,"v":30.093}
{"ts":1653431700000,"o":29541.5,"h":29550,"l":29540.5,"c":29549.5,"v":44.68}
{"ts":1653431760000,"o":29549.5,"h":29562.5,"l":29527.5,"c":29532.5,"v":90.594}
{"ts":1653431820000,"o":29532.5,"h":29533,"l":29509.5,"c":29521.5,"v":90.82}
{"ts":1653431880000,"o":29521.5,"h":29524,"l":29521,"c":29524,"v":19.127}
{"ts":1653431940000,"o":29524,"h":29545,"l":29523.5,"c":29544.5,"v":42.993}
{"ts":1653432000000,"o":29544.5,"h":29544.5,"l":29536,"c":29536,"v":11.312}
{"ts":1653432060000,"o":29536,"h":29536,"l":29535.5,"c":29535.5,"v":4.634}
{"ts":1653432120000,"o":29535.5,"h":29536,"l":29535.5,"c":29535.5,"v":3.049}
{"ts":1653432180000,"o":29535.5,"h":29536,"l":29535.5,"c":29536,"v":12.821}
{"ts":1653432240000,"o":29536,"h":29549,"l":29535.5,"c":29549,"v":14.19}
{"ts":1653432300000,"o":29549,"h":29569,"l":29548.5,"c":29568.5,"v":36.837}
{"ts":1653432360000,"o":29568.5,"h":29569,"l":29568.5,"c":29568.5,"v":10.626}
{"ts":1653432420000,"o":29568.5,"h":29576,"l":29568.5,"c":29575.5,"v":16.09}
{"ts":1653432480000,"o":29575.5,"h":29576,"l":29575.5,"c":29576,"v":18.21}
{"ts":1653432540000,"o":29576,"h":29576,"l":29570,"c":29570,"v":12.279}
{"ts":1653432600000,"o":29570,"h":29570.5,"l":29569.5,"c":29570,"v":8.269}
{"ts":1653432660000,"o":29570,"h":29570,"l":29569.5,"c":29570,"v":6.911}
{"ts":1653432720000,"o":29570,"h":29570,"l":29569.5,"c":29569.5,"v":9.298}
{"ts":1653432780000,"o":29569.5,"h":29570,"l":29555,"c":29570,"v":15.979}
{"ts":1653432840000,"o":29570,"h":29595,"l":29569.5,"c":29595,"v":48.018}
{"ts":1653432900000,"o":29595,"h":29595,"l":29585,"c":29585,"v":37.879}
{"ts":1653432960000,"o":29585,"h":29585.5,"l":29569.5,"c":29570,"v":72.036}
{"ts":1653433020000,"o":29570,"h":29570.5,"l":29570,"c":29570,"v":10.188}
{"ts":1653433080000,"o":29570,"h":29570.5,"l":29570,"c":29570.5,"v":9.993}
{"ts":1653433140000,"o":29570.5,"h":29570.5,"l":29570,"c":29570.5,"v":19.247}
{"ts":1653433200000,"o":29570.5,"h":29591,"l":29570,"c":29582.5,"v":64.57}
{"ts":1653433260000,"o":29582.5,"h":29583,"l":29568.5,"c":29568.5,"v":17.61}
{"ts":1653433320000,"o":29568.5,"h":29569,"l":29561,"c":29561,"v":18.449}
{"ts":1653433380000,"o":29561,"h":29561,"l":29554,"c":29554,"v":10.849}
{"ts":1653433440000,"o":29554,"h":29558.5,"l":29554,"c":29558,"v":10.427}
{"ts":1653433500000,"o":29558,"h":29558.5,"l":29554,"c":29554,"v":15.832}
{"ts":1653433560000,"o":29554,"h":29584.5,"l":29554,"c":29584.5,"v":27.501}
{"ts":1653433620000,"o":29584.5,"h":29608.5,"l":29584,"c":29597,"v":50.611}
{"ts":1653433680000,"o":29597,"h":29597,"l":29596.5,"c":29596.5,"v":17.457}
{"ts":1653433740000,"o":29596.5,"h":29771,"l":29596.5,"c":29711,"v":1287.303}
{"ts":1653433800000,"o":29711,"h":29847,"l":29711,"c":29746,"v":1254.211}
{"ts":1653433860000,"o":29746,"h":29746,"l":29700,"c":29725,"v":156.864}
{"ts":1653433920000,"o":29725,"h":29766,"l":29725,"c":29731.5,"v":169.558}
{"ts":1653433980000,"o":29731.5,"h":29735.5,"l":29687,"c":29716.5,"v":181.935}
{"ts":1653434040000,"o":29716.5,"h":29751,"l":29716.5,"c":29750.5,"v":87.015}
{"ts":1653434100000,"o":29750.5,"h":29787,"l":29729.5,"c":29769.5,"v":108.628}
{"ts":1653434160000,"o":29769.5,"h":29793,"l":29765,"c":29793,"v":96.496}
{"ts":1653434220000,"o":29793,"h":29800,"l":29773,"c":29773,"v":135.565}
{"ts":1653434280000,"o":29773,"h":29804,"l":29773,"c":29795,"v":49.486}
{"ts":1653434340000,"o":29795,"h":29795,"l":29765,"c":29776,"v":43.814}
{"ts":1653434400000,"o":29776,"h":29784,"l":29767.5,"c":29768,"v":41.373}
{"ts":1653434460000,"o":29768,"h":29768,"l":29753.5,"c":29753.5,"v":52.006}
{"ts":1653434520000,"o":29753.5,"h":29753.5,"l":29702.5,"c":29725.5,"v":176.27}
{"ts":1653434580000,"o":29725.5,"h":29732,"l":29725,"c":29731.5,"v":36.218}
{"ts":1653434640000,"o":29731.5,"h":29732,"l":29706.5,"c":29706.5,"v":43.545}
{"ts":1653434700000,"o":29706.5,"h":29710,"l":29706.5,"c":29709.5,"v":44.168}
{"ts":1653434760000,"o":29709.5,"h":29709.5,"l":29709,"c":29709,"v":21.065}
{"ts":1653434820000,"o":29709,"h":29709.5,"l":29681.5,"c":29691,"v":73.001}
{"ts":1653434880000,"o":29691,"h":29691,"l":29665,"c":29665,"v":143.52}
{"ts":1653434940000,"o":29665,"h":29692.5,"l":29665,"c":29682.5,"v":51.726}
{"ts":1653435000000,"o":29682.5,"h":29692,"l":29682.5,"c":29688.5,"v":21.844}
{"ts":1653435060000,"o":29688.5,"h":29704,"l":29686,"c":29693.5,"v":56.976}
{"ts":1653435120000,"o":29693.5,"h":29733,"l":29673,"c":29673,"v":215.673}
{"ts":1653435180000,"o":29673,"h":29676,"l":29665,"c":29665.5,"v":46.701}
{"ts":1653435240000,"o":29665.5,"h":29665.5,"l":29651.5,"c":29655,"v":52.677}
{"ts":1653435300000,"o":29655,"h":29658.5,"l":29655,"c":29658.5,"v":23.825}
{"ts":1653435360000,"o":29658.5,"h":29658.5,"l":29653.5,"c":29653.5,"v":19.349}
{"ts":1653435420000,"o":29653.5,"h":29653.5,"l":29632.5,"c":29632.5,"v":76.014}
{"ts":1653435480000,"o":29632.5,"h":29653,"l":29632.5,"c":29641.5,"v":71.711}
{"ts":1653435540000,"o":29641.5,"h":29641.5,"l":29632,"c":29632.5,"v":31.129}
{"ts":1653435600000,"o":29632.5,"h":29632.5,"l":29632,"c":29632,"v":9.395}
{"ts":1653435660000,"o":29632,"h":29632.5,"l":29632,"c":29632.5,"v":15.198}
{"ts":1653435720000,"o":29632.5,"h":29632.5,"l":29630,"c":29630,"v":32.66}
{"ts":1653435780000,"o":29630,"h":29631.5,"l":29630,"c":29631,"v":24.984}
{"ts":1653435840000,"o":29631,"h":29631.5,"l":29631,"c":29631,"v":11.621}
{"ts":1653435900000,"o":29631,"h":29631,"l":29629.5,"c":29630,"v":30.972}
{"ts":1653435960000,"o":29630,"h":29630,"l":29629.5,"c":29629.5,"v":7.788}
{"ts":1653436020000,"o":29629.5,"h":29630,"l":29629.5,"c":29629.5,"v":14.18}
{"ts":1653436080000,"o":29629.5,"h":29630,"l":29629.5,"c":29629.5,"v":22.653}
{"ts":1653436140000,"o":29629.5,"h":29631.5,"l":29629.5,"c":29631.5,"v":16.972}
{"ts":1653436200000,"o":29631.5,"h":29677.5,"l":29631.5,"c":29670.5,"v":61.473}
{"ts":1653436260000,"o":29670.5,"h":29670.5,"l":29654.5,"c":29657,"v":33.05}
{"ts":1653436320000,"o":29657,"h":29657,"l":29650,"c":29650,"v":20.054}
{"ts":1653436380000,"o":29650,"h":29660.5,"l":29650,"c":29660,"v":16.235}
{"ts":1653436440000,"o":29660,"h":29672.5,"l":29660,"c":29666.5,"v":16.019}
{"ts":1653436500000,"o":29666.5,"h":29667,"l":29652,"c":29652.5,"v":52.624}
{"ts":1653436560000,"o":29652.5,"h":29652.5,"l":29640.5,"c":29640.5,"v":14.34}
{"ts":1653436620000,"o":29640.5,"h":29670.5,"l":29640.5,"c":29660,"v":27.65}
{"ts":1653436680000,"o":29660,"h":29660,"l":29632.5,"c":29633,"v":50.293}
{"ts":1653436740000,"o":29633,"h":29643,"l":29632.5,"c":29642.5,"v":20.931}
{"ts":1653436800000,"o":29642.5,"h":29643,"l":29622,"c":29622.5,"v":46.182}
{"ts":1653436860000,"o":29622.5,"h":29643.5,"l":29622,"c":29643.5,"v":68.278}
{"ts":1653436920000,"o":29643.5,"h":29660,"l":29630.5,"c":29659.5,"v":53.68}
{"ts":1653436980000,"o":29659.5,"h":29670,"l":29633,"c":29662,"v":132.402}
{"ts":1653437040000,"o":29662,"h":29674.5,"l":29645,"c":29645.5,"v":29.665}
{"ts":1653437100000,"o":29645.5,"h":29645.5,"l":29645,"c":29645,"v":6.582}
{"ts":1653437160000,"o":29645,"h":29645,"l":29625,"c":29625,"v":25.889}
{"ts":1653437220000,"o":29625,"h":29625.5,"l":29603,"c":29603,"v":67.06}
{"ts":1653437280000,"o":29603,"h":29603.5,"l":29565,"c":29565.5,"v":128.781}
{"ts":1653437340000,"o":29565.5,"h":29602,"l":29565,"c":29597.5,"v":47.017}
{"ts":1653437400000,"o":29597.5,"h":29598,"l":29559,"c":29559.5,"v":72.689}
{"ts":1653437460000,"o":29559.5,"h":29573,"l":29549,"c":29559,"v":99.313}
{"ts":1653437520000,"o":29559,"h":29559,"l":29537.5,"c":29544,"v":104.323}
{"ts":1653437580000,"o":29544,"h":29564,"l":29544,"c":29563.5,"v":39.419}
{"ts":1653437640000,"o":29563.5,"h":29564,"l":29554,"c":29554.5,"v":26.741}
{"ts":1653437700000,"o":29554.5,"h":29565,"l":29531.5,"c":29565,"v":82.757}
{"ts":1653437760000,"o":29565,"h":29584.5,"l":29564.5,"c":29583.5,"v":50.027}
{"ts":1653437820000,"o":29583.5,"h":29590.5,"l":29580,"c":29590.5,"v":36.023}
{"ts":1653437880000,"o":29590.5,"h":29590.5,"l":29582,"c":29582.5,"v":18.209}
{"ts":1653437940000,"o":29582.5,"h":29582.5,"l":29577,"c":29577,"v":19.956}
{"ts":1653438000000,"o":29577,"h":29584,"l":29569.5,"c":29569.5,"v":25.316}
{"ts":1653438060000,"o":29569.5,"h":29583,"l":29569.5,"c":29583,"v":28.079}
{"ts":1653438120000,"o":29583,"h":29596.5,"l":29582.5,"c":29592,"v":71.641}
{"ts":1653438180000,"o":29592,"h":29592.5,"l":29589.5,"c":29589.5,"v":30.784}
{"ts":1653438240000,"o":29589.5,"h":29590,"l":29584.5,"c":29584.5,"v":22.926}
{"ts":1653438300000,"o":29584.5,"h":29585,"l":29575,"c":29575,"v":8.719}
{"ts":1653438360000,"o":29575,"h":29600,"l":29575,"c":29596,"v":37.928}
{"ts":1653438420000,"o":29596,"h":29596.5,"l":29576.5,"c":29576.5,"v":25.226}
{"ts":1653438480000,"o":29576.5,"h":29577,"l":29572.5,"c":29572.5,"v":38.496}
{"ts":1653438540000,"o":29572.5,"h":29576.5,"l":29561.5,"c":29576,"v":19.944}
{"ts":1653438600000,"o":29576,"h":29586,"l":29576,"c":29580.5,"v":38.614}
{"ts":1653438660000,"o":29580.5,"h":29580.5,"l":29575,"c":29575.5,"v":9.132}
{"ts":1653438720000,"o":29575.5,"h":29575.5,"l":29557.5,"c":29558,"v":32.873}
{"ts":1653438780000,"o":29558,"h":29566.5,"l":29557.5,"c":29566,"v":10.946}
{"ts":1653438840000,"o":29566,"h":29566,"l":29554.5,"c":29555,"v":37.144}
{"ts":1653438900000,"o":29555,"h":29559,"l":29554.5,"c":29559,"v":13.989}
{"ts":1653438960000,"o":29559,"h":29568.5,"l":29558.5,"c":29568.5,"v":18.239}
{"ts":1653439020000,"o":29568.5,"h":29568.5,"l":29568,"c":29568.5,"v":17.511}
{"ts":1653439080000,"o":29568.5,"h":29588,"l":29568,"c":29586.5,"v":46.785}
{"ts":1653439140000,"o":29586.5,"h":29595,"l":29586,"c":29595,"v":19.861}
{"ts":1653439200000,"o":29595,"h":29600,"l":29594.5,"c":29600,"v":27.259}
{"ts":1653439260000,"o":29600,"h":29600,"l":29595.5,"c":29595.5,"v":88.855}
{"ts":1653439320000,"o":29595.5,"h":29617,"l":29595.5,"c":29617,"v":32.704}
{"ts":1653439380000,"o":29617,"h":29620,"l":29616.5,"c":29619.5,"v":21.024}
{"ts":1653439440000,"o":29619.5,"h":29620,"l":29612,"c":29619.5,"v":46.34}
{"ts":1653439500000,"o":29619.5,"h":29629,"l":29618,"c":29618.5,"v":51.113}
{"ts":1653439560000,"o":29618.5,"h":29618.5,"l":29618,"c":29618.5,"v":11.461}
{"ts":1653439620000,"o":29618.5,"h":29618.5,"l":29618,"c":29618,"v":18.216}
{"ts":1653439680000,"o":29618,"h":29618.5,"l":29610.5,"c":29610.5,"v":32.129}
{"ts":1653439740000,"o":29610.5,"h":29611,"l":29583,"c":29583.5,"v":44.592}
{"ts":1653439800000,"o":29583.5,"h":29601,"l":29580,"c":29599.5,"v":11.384}
{"ts":1653439860000,"o":29599.5,"h":29599.5,"l":29590.5,"c":29591,"v":11.647}
{"ts":1653439920000,"o":29591,"h":29598,"l":29590.5,"c":29598,"v":4.249}
{"ts":1653439980000,"o":29598,"h":29610,"l":29597.5,"c":29605.5,"v":8.255}
{"ts":1653440040000,"o":29605.5,"h":29610,"l":29597,"c":29597.5,"v":23.061}
{"ts":1653440100000,"o":29597.5,"h":29597.5,"l":29588,"c":29588,"v":18.403}
{"ts":1653440160000,"o":29588,"h":29589.5,"l":29586.5,"c":29589.5,"v":12.6}
{"ts":1653440220000,"o":29589.5,"h":29598,"l":29589,"c":29598,"v":22.265}
{"ts":1653440280000,"o":29598,"h":29598,"l":29597.5,"c":29597.5,"v":19.797}
{"ts":1653440340000,"o":29597.5,"h":29598,"l":29597.5,"c":29598,"v":9.977}
{"ts":1653440400000,"o":29598,"h":29598,"l":29585,"c":29585,"v":16.139}
{"ts":1653440460000,"o":29585,"h":29585.5,"l":29563,"c":29574,"v":26.999}
{"ts":1653440520000,"o":29574,"h":29574,"l":29551,"c":29569.5,"v":46.518}
{"ts":1653440580000,"o":29569.5,"h":29585,"l":29569,"c":29584.5,"v":24.907}
{"ts":1653440640000,"o":29584.5,"h":29590,"l":29584.5,"c":29590,"v":9.904}
{"ts":1653440700000,"o":29590,"h":29603,"l":29590,"c":29603,"v":14.773}
{"ts":1653440760000,"o":29603,"h":29617.5,"l":29602.5,"c":29610,"v":25.683}
{"ts":1653440820000,"o":29610,"h":29617.5,"l":29610,"c":29617,"v":21.361}
{"ts":1653440880000,"o":29617,"h":29623.5,"l":29617,"c":29623.5,"v":14.145}
{"ts":1653440940000,"o":29623.5,"h":29627.5,"l":29623.5,"c":29627.5,"v":24.497}
{"ts":1653441000000,"o":29627.5,"h":29627.5,"l":29627,"c":29627.5,"v":18.731}
{"ts":1653441060000,"o":29627.5,"h":29627.5,"l":29618,"c":29618,"v":27.32}
{"ts":1653441120000,"o":29618,"h":29618.5,"l":29618,"c":29618,"v":3.247}
{"ts":1653441180000,"o":29618,"h":29634,"l":29618,"c":29634,"v":16.696}
{"ts":1653441240000,"o":29634,"h":29647.5,"l":29634,"c":29647.5,"v":61.589}
{"ts":1653441300000,"o":29647.5,"h":29657,"l":29647,"c":29657,"v":61.783}
{"ts":1653441360000,"o":29657,"h":29680,"l":29647.5,"c":29647.5,"v":97.685}
{"ts":1653441420000,"o":29647.5,"h":29648,"l":29640.5,"c":29647,"v":27.283}
{"ts":1653441480000,"o":29647,"h":29650,"l":29647,"c":29649.5,"v":21.437}
{"ts":1653441540000,"o":29649.5,"h":29650,"l":29649.5,"c":29649.5,"v":21.875}
{"ts":1653441600000,"o":29649.5,"h":29650,"l":29621,"c":29621.5,"v":23.859}
{"ts":1653441660000,"o":29621.5,"h":29621.5,"l":29613.5,"c":29614,"v":25.833}
{"ts":1653441720000,"o":29614,"h":29614,"l":29600,"c":29600,"v":58.948}
{"ts":1653441780000,"o":29600,"h":29600.5,"l":29581,"c":29581,"v":33.949}
{"ts":1653441840000,"o":29581,"h":29586.5,"l":29581,"c":29586,"v":29.904}
{"ts":1653441900000,"o":29586,"h":29589.5,"l":29581.5,"c":29589.5,"v":24.247}
{"ts":1653441960000,"o":29589.5,"h":29596,"l":29589,"c":29596,"v":13.074}
{"ts":1653442020000,"o":29596,"h":29596,"l":29580.5,"c":29587.5,"v":22.338}
{"ts":1653442080000,"o":29587.5,"h":29588,"l":29587.5,"c":29587.5,"v":4.935}
{"ts":1653442140000,"o":29587.5,"h":29588,"l":29574,"c":29579.5,"v":19.185}
{"ts":1653442200000,"o":29579.5,"h":29599,"l":29579.5,"c":29599,"v":9.542}
{"ts":1653442260000,"o":29599,"h":29600,"l":29599,"c":29599,"v":14.422}
{"ts":1653442320000,"o":29599,"h":29623,"l":29599,"c":29622.5,"v":17.383}
{"ts":1653442380000,"o":29622.5,"h":29623,"l":29614.5,"c":29614.5,"v":6.851}
{"ts":1653442440000,"o":29614.5,"h":29615,"l":29614.5,"c":29614.5,"v":5.709}
{"ts":1653442500000,"o":29614.5,"h":29619,"l":29614.5,"c":29619,"v":11.273}
{"ts":1653442560000,"o":29619,"h":29619,"l":29609,"c":29609.5,"v":10.961}
{"ts":1653442620000,"o":29609.5,"h":29619,"l":29609,"c":29619,"v":5.626}
{"ts":1653442680000,"o":29619,"h":29623,"l":29618.5,"c":29623,"v":6.316}
{"ts":1653442740000,"o":29623,"h":29631,"l":29622.5,"c":29631,"v":8.208}
{"ts":1653442800000,"o":29631,"h":29636,"l":29631,"c":29636,"v":47.32}
{"ts":1653442860000,"o":29636,"h":29642,"l":29636,"c":29641.5,"v":23.134}
{"ts":1653442920000,"o":29641.5,"h":29648,"l":29641.5,"c":29647.5,"v":18}
{"ts":1653442980000,"o":29647.5,"h":29648,"l":29636.5,"c":29640,"v":14.532}
{"ts":1653443040000,"o":29640,"h":29641,"l":29634.5,"c":29635,"v":43.653}
{"ts":1653443100000,"o":29635,"h":29635,"l":29627,"c":29627.5,"v":6.602}
{"ts":1653443160000,"o":29627.5,"h":29646.5,"l":29627,"c":29646.5,"v":21.07}
{"ts":1653443220000,"o":29646.5,"h":29646.5,"l":29646,"c":29646.5,"v":12.871}
{"ts":1653443280000,"o":29646.5,"h":29684,"l":29646.5,"c":29675,"v":97.581}
{"ts":1653443340000,"o":29675,"h":29692,"l":29674.5,"c":29680,"v":57.006}
{"ts":1653443400000,"o":29680,"h":29690,"l":29680,"c":29689.5,"v":27.43}
{"ts":1653443460000,"o":29689.5,"h":29690,"l":29674.5,"c":29676,"v":39.684}
{"ts":1653443520000,"o":29676,"h":29678,"l":29671.5,"c":29677.5,"v":21.355}
{"ts":1653443580000,"o":29677.5,"h":29700,"l":29677.5,"c":29690.5,"v":35.813}
{"ts":1653443640000,"o":29690.5,"h":29696.5,"l":29690,"c":29692,"v":18.7}
{"ts":1653443700000,"o":29692,"h":29700,"l":29684.5,"c":29700,"v":22.012}
{"ts":1653443760000,"o":29700,"h":29723,"l":29699.5,"c":29722.5,"v":98.412}
{"ts":1653443820000,"o":29722.5,"h":29756,"l":29712.5,"c":29737,"v":301.686}
{"ts":1653443880000,"o":29737,"h":29739,"l":29727,"c":29727,"v":36.753}
{"ts":1653443940000,"o":29727,"h":29775,"l":29727,"c":29764.5,"v":150.682}
{"ts":1653444000000,"o":29764.5,"h":29900,"l":29764.5,"c":29814,"v":880.216}
{"ts":1653444060000,"o":29814,"h":29815,"l":29776.5,"c":29804.5,"v":211.714}
{"ts":1653444120000,"o":29804.5,"h":29805,"l":29761,"c":29770,"v":163.474}
{"ts":1653444180000,"o":29770,"h":29770,"l":29745.5,"c":29748.5,"v":94.178}
{"ts":1653444240000,"o":29748.5,"h":29760,"l":29743,"c":29752,"v":71.296}
{"ts":1653444300000,"o":29752,"h":29767,"l":29752,"c":29766.5,"v":65.403}
{"ts":1653444360000,"o":29766.5,"h":29767,"l":29740,"c":29740,"v":50.188}
{"ts":1653444420000,"o":29740,"h":29750,"l":29739.5,"c":29740,"v":35.325}
{"ts":1653444480000,"o":29740,"h":29740.5,"l":29727.5,"c":29731,"v":80.403}
{"ts":1653444540000,"o":29731,"h":29731.5,"l":29715,"c":29722,"v":81.926}
{"ts":1653444600000,"o":29722,"h":29722,"l":29710,"c":29713,"v":79.526}
{"ts":1653444660000,"o":29713,"h":29740,"l":29713,"c":29740,"v":84.711}
{"ts":1653444720000,"o":29740,"h":29788,"l":29740,"c":29785.5,"v":113.226}
{"ts":1653444780000,"o":29785.5,"h":29787,"l":29762,"c":29787,"v":107.865}
{"ts":1653444840000,"o":29787,"h":29800,"l":29778.5,"c":29778.5,"v":126.094}
{"ts":1653444900000,"o":29778.5,"h":29778.5,"l":29754.5,"c":29777.5,"v":73.86}
{"ts":1653444960000,"o":29777.5,"h":29825,"l":29777,"c":29819.5,"v":127.124}
{"ts":1653445020000,"o":29819.5,"h":29820,"l":29800,"c":29806,"v":47.118}
{"ts":1653445080000,"o":29806,"h":29814,"l":29800,"c":29814,"v":35.032}
{"ts":1653445140000,"o":29814,"h":29814,"l":29802,"c":29804,"v":72.878}
{"ts":1653445200000,"o":29804,"h":29850,"l":29803,"c":29850,"v":142.485}
{"ts":1653445260000,"o":29850,"h":29861.5,"l":29832.5,"c":29852.5,"v":133.125}
{"ts":1653445320000,"o":29852.5,"h":29878.5,"l":29849,"c":29878,"v":74.129}
{"ts":1653445380000,"o":29878,"h":30089,"l":29877,"c":30002.5,"v":1842.566}
{"ts":1653445440000,"o":30002.5,"h":30120,"l":30002.5,"c":30014,"v":733.858}
{"ts":1653445500000,"o":30014,"h":30018,"l":29987.5,"c":29989.5,"v":181.834}
{"ts":1653445560000,"o":29989.5,"h":29989.5,"l":29951.5,"c":29977,"v":256.612}
{"ts":1653445620000,"o":29977,"h":29977,"l":29933,"c":29949,"v":177.648}
{"ts":1653445680000,"o":29949,"h":29950,"l":29921,"c":29948.5,"v":137.308}
{"ts":1653445740000,"o":29948.5,"h":29990,"l":29943,"c":29989.5,"v":192.759}
{"ts":1653445800000,"o":29989.5,"h":30009,"l":29967.5,"c":29983,"v":132.846}
{"ts":1653445860000,"o":29983,"h":30077.5,"l":29983,"c":30003,"v":265.051}
{"ts":1653445920000,"o":30003,"h":30020.5,"l":29995,"c":30018,"v":132.873}
{"ts":1653445980000,"o":30018,"h":30036,"l":30018,"c":30025,"v":76.049}
{"ts":1653446040000,"o":30025,"h":30055,"l":30008,"c":30040,"v":131.514}
{"ts":1653446100000,"o":30040,"h":30041,"l":30008,"c":30008,"v":62.949}
{"ts":1653446160000,"o":30008,"h":30021,"l":30008,"c":30012.5,"v":38.655}
{"ts":1653446220000,"o":30012.5,"h":30023,"l":30007,"c":30010.5,"v":79.686}
{"ts":1653446280000,"o":30010.5,"h":30035,"l":30010.5,"c":30033,"v":91.63}
{"ts":1653446340000,"o":30033,"h":30055,"l":30013.5,"c":30013.5,"v":138.571}
{"ts":1653446400000,"o":30013.5,"h":30053,"l":30003,"c":30053,"v":83.873}
{"ts":1653446460000,"o":30053,"h":30065,"l":30025,"c":30032,"v":68.792}
{"ts":1653446520000,"o":30032,"h":30050,"l":30027.5,"c":30027.5,"v":45.858}
{"ts":1653446580000,"o":30027.5,"h":30043.5,"l":30027.5,"c":30029,"v":65.647}
{"ts":1653446640000,"o":30029,"h":30035,"l":30029,"c":30035,"v":29.033}
{"ts":1653446700000,"o":30035,"h":30035,"l":30012,"c":30015.5,"v":60.718}
{"ts":1653446760000,"o":30015.5,"h":30029.5,"l":30015,"c":30021.5,"v":38.419}
{"ts":1653446820000,"o":30021.5,"h":30022,"l":30000,"c":30007,"v":70.955}
{"ts":1653446880000,"o":30007,"h":30050,"l":30006.5,"c":30049.5,"v":67.286}
{"ts":1653446940000,"o":30049.5,"h":30098.5,"l":30049.5,"c":30052.5,"v":217.623}
{"ts":1653447000000,"o":30052.5,"h":30100,"l":30052,"c":30095.5,"v":194.928}
{"ts":1653447060000,"o":30095.5,"h":30120.5,"l":30081,"c":30101.5,"v":304.94}
{"ts":1653447120000,"o":30101.5,"h":30102,"l":30071.5,"c":30086,"v":97.158}
{"ts":1653447180000,"o":30086,"h":30094,"l":30085.5,"c":30094,"v":39.257}
{"ts":1653447240000,"o":30094,"h":30191.5,"l":30093,"c":30111,"v":746.482}
{"ts":1653447300000,"o":30111,"h":30155,"l":30111,"c":30117.5,"v":209.891}
{"ts":1653447360000,"o":30117.5,"h":30146.5,"l":30100,"c":30137.5,"v":76.944}
{"ts":1653447420000,"o":30137.5,"h":30158,"l":30137.5,"c":30137.5,"v":74.302}
{"ts":1653447480000,"o":30137.5,"h":30138,"l":30086,"c":30088.5,"v":99.058}
{"ts":1653447540000,"o":30088.5,"h":30120,"l":30088.5,"c":30099,"v":81.184}
{"ts":1653447600000,"o":30099,"h":30159,"l":30099,"c":30141.5,"v":148.819}
{"ts":1653447660000,"o":30141.5,"h":30142,"l":30141.5,"c":30141.5,"v":27.083}
{"ts":1653447720000,"o":30141.5,"h":30142,"l":30121.5,"c":30121.5,"v":76.947}
{"ts":1653447780000,"o":30121.5,"h":30135.5,"l":30118.5,"c":30135,"v":34.639}
{"ts":1653447840000,"o":30135,"h":30141.5,"l":30123.5,"c":30127,"v":61.46}
{"ts":1653447900000,"o":30127,"h":30129.5,"l":30119,"c":30126.5,"v":34.784}
{"ts":1653447960000,"o":30126.5,"h":30127,"l":30111.5,"c":30111.5,"v":45.336}
{"ts":1653448020000,"o":30111.5,"h":30112,"l":30110,"c":30110.5,"v":77.857}
{"ts":1653448080000,"o":30110.5,"h":30110.5,"l":30105,"c":30105,"v":37.692}
{"ts":1653448140000,"o":30105,"h":30106,"l":30104,"c":30106,"v":44.38}
{"ts":1653448200000,"o":30106,"h":30106,"l":30101,"c":30101,"v":56.19}
{"ts":1653448260000,"o":30101,"h":30107,"l":30100,"c":30107,"v":111.73}
{"ts":1653448320000,"o":30107,"h":30111.5,"l":30106.5,"c":30111.5,"v":23.558}
{"ts":1653448380000,"o":30111.5,"h":30142,"l":30111,"c":30141.5,"v":56.561}
{"ts":1653448440000,"o":30141.5,"h":30142,"l":30141.5,"c":30141.5,"v":17.474}
{"ts":1653448500000,"o":30141.5,"h":30141.5,"l":30110.5,"c":30111,"v":59.746}
{"ts":1653448560000,"o":30111,"h":30111,"l":30102,"c":30106.5,"v":28.574}
{"ts":1653448620000,"o":30106.5,"h":30106.5,"l":30101.5,"c":30101.5,"v":33.503}
{"ts":1653448680000,"o":30101.5,"h":30110.5,"l":30100,"c":30106.5,"v":91.03}
{"ts":1653448740000,"o":30106.5,"h":30106.5,"l":30101,"c":30101,"v":25.853}
{"ts":1653448800000,"o":30101,"h":30101.5,"l":30101,"c":30101.5,"v":17.182}
{"ts":1653448860000,"o":30101.5,"h":30101.5,"l":30101,"c":30101,"v":16.307}
{"ts":1653448920000,"o":30101,"h":30101.5,"l":30100.5,"c":30101,"v":24.866}
{"ts":1653448980000,"o":30101,"h":30125,"l":30100.5,"c":30122,"v":106.122}
{"ts":1653449040000,"o":30122,"h":30130,"l":30118.5,"c":30129.5,"v":38.914}
{"ts":1653449100000,"o":30129.5,"h":30130,"l":30118.5,"c":30119,"v":19.783}
{"ts":1653449160000,"o":30119,"h":30134,"l":30118.5,"c":30133.5,"v":21.641}
{"ts":1653449220000,"o":30133.5,"h":30134,"l":30123,"c":30123,"v":40.183}
{"ts":1653449280000,"o":30123,"h":30213,"l":30123,"c":30168,"v":435.834}
{"ts":1653449340000,"o":30168,"h":30196.5,"l":30116,"c":30124.5,"v":232.5}
{"ts":1653449400000,"o":30124.5,"h":30140,"l":30100.5,"c":30101,"v":96.011}
{"ts":1653449460000,"o":30101,"h":30111.5,"l":30100.5,"c":30103.5,"v":59.819}
{"ts":1653449520000,"o":30103.5,"h":30103.5,"l":30099,"c":30099,"v":133.777}
{"ts":1653449580000,"o":30099,"h":30099,"l":30055,"c":30064.5,"v":346.551}
{"ts":1653449640000,"o":30064.5,"h":30066,"l":30057.5,"c":30057.5,"v":69.007}
{"ts":1653449700000,"o":30057.5,"h":30069.5,"l":30053.5,"c":30059.5,"v":94.315}
{"ts":1653449760000,"o":30059.5,"h":30079,"l":30059.5,"c":30065.5,"v":109.633}
{"ts":1653449820000,"o":30065.5,"h":30070,"l":30065,"c":30070,"v":17.67}
{"ts":1653449880000,"o":30070,"h":30129.5,"l":30070,"c":30124.5,"v":203.783}
{"ts":1653449940000,"o":30124.5,"h":30125,"l":30112,"c":30116,"v":78.698}
{"ts":1653450000000,"o":30116,"h":30129,"l":30110.5,"c":30113,"v":49.778}
{"ts":1653450060000,"o":30113,"h":30123,"l":30113,"c":30123,"v":43.963}
{"ts":1653450120000,"o":30123,"h":30123,"l":30119,"c":30119,"v":23.639}
{"ts":1653450180000,"o":30119,"h":30126.5,"l":30110,"c":30125,"v":74.28}
{"ts":1653450240000,"o":30125,"h":30191.5,"l":30125,"c":30168,"v":180.926}
{"ts":1653450300000,"o":30168,"h":30180,"l":30152.5,"c":30153,"v":60.199}
{"ts":1653450360000,"o":30153,"h":30160,"l":30147.5,"c":30159.5,"v":39.588}
{"ts":1653450420000,"o":30159.5,"h":30159.5,"l":30120,"c":30120.5,"v":90.618}
{"ts":1653450480000,"o":30120.5,"h":30132,"l":30111.5,"c":30111.5,"v":30.584}
{"ts":1653450540000,"o":30111.5,"h":30134,"l":30111.5,"c":30134,"v":38.699}
{"ts":1653450600000,"o":30134,"h":30163,"l":30133.5,"c":30162.5,"v":37.617}
{"ts":1653450660000,"o":30162.5,"h":30163,"l":30144.5,"c":30153.5,"v":30.208}
{"ts":1653450720000,"o":30153.5,"h":30153.5,"l":30147,"c":30147.5,"v":13.604}
{"ts":1653450780000,"o":30147.5,"h":30147.5,"l":30146.5,"c":30146.5,"v":45.505}
{"ts":1653450840000,"o":30146.5,"h":30167.5,"l":30146.5,"c":30167,"v":30.019}
{"ts":1653450900000,"o":30167,"h":30167,"l":30140,"c":30140,"v":43.296}
{"ts":1653450960000,"o":30140,"h":30145.5,"l":30140,"c":30145.5,"v":12.859}
{"ts":1653451020000,"o":30145.5,"h":30160.5,"l":30145.5,"c":30158.5,"v":21.769}
{"ts":1653451080000,"o":30158.5,"h":30159,"l":30130,"c":30130.5,"v":20.922}
{"ts":1653451140000,"o":30130.5,"h":30176,"l":30130,"c":30175.5,"v":65.716}
{"ts":1653451200000,"o":30175.5,"h":30197,"l":30158,"c":30158,"v":159.296}
{"ts":1653451260000,"o":30158,"h":30170,"l":30158,"c":30166,"v":85.386}
{"ts":1653451320000,"o":30166,"h":30166.5,"l":30137,"c":30137,"v":125.255}
{"ts":1653451380000,"o":30137,"h":30144.5,"l":30130,"c":30130.5,"v":39.744}
{"ts":1653451440000,"o":30130.5,"h":30142.5,"l":30129.5,"c":30142.5,"v":23.891}
{"ts":1653451500000,"o":30142.5,"h":30142.5,"l":30124.5,"c":30124.5,"v":19.427}
{"ts":1653451560000,"o":30124.5,"h":30125,"l":30121.5,"c":30121.5,"v":15.988}
{"ts":1653451620000,"o":30121.5,"h":30122,"l":30075,"c":30080,"v":198.492}
{"ts":1653451680000,"o":30080,"h":30081,"l":30075,"c":30075.5,"v":49.127}
{"ts":1653451740000,"o":30075.5,"h":30119.5,"l":30075,"c":30094.5,"v":200.317}
{"ts":1653451800000,"o":30094.5,"h":30095,"l":30085,"c":30085,"v":40.787}
{"ts":1653451860000,"o":30085,"h":30105.5,"l":30085,"c":30105.5,"v":48.138}
{"ts":1653451920000,"o":30105.5,"h":30124.5,"l":30094.5,"c":30124.5,"v":44.763}
{"ts":1653451980000,"o":30124.5,"h":30135,"l":30108.5,"c":30108.5,"v":100.412}
{"ts":1653452040000,"o":30108.5,"h":30137,"l":30108.5,"c":30123,"v":31.553}
{"ts":1653452100000,"o":30123,"h":30148,"l":30114,"c":30120.5,"v":115.804}
{"ts":1653452160000,"o":30120.5,"h":30134,"l":30120.5,"c":30122,"v":60.82}
{"ts":1653452220000,"o":30122,"h":30122.5,"l":30113.5,"c":30113.5,"v":19.702}
{"ts":1653452280000,"o":30113.5,"h":30114,"l":30096,"c":30096,"v":34.521}
{"ts":1653452340000,"o":30096,"h":30118.5,"l":30096,"c":30112,"v":28.486}
{"ts":1653452400000,"o":30112,"h":30112,"l":30108,"c":30108.5,"v":60.337}
{"ts":1653452460000,"o":30108.5,"h":30108.5,"l":30106.5,"c":30107,"v":10.924}
{"ts":1653452520000,"o":30107,"h":30118.5,"l":30106.5,"c":30109,"v":37.151}
{"ts":1653452580000,"o":30109,"h":30109,"l":30065.5,"c":30082,"v":150.086}
{"ts":1653452640000,"o":30082,"h":30106.5,"l":30082,"c":30103,"v":24.835}
{"ts":1653452700000,"o":30103,"h":30109,"l":30103,"c":30105.5,"v":90.022}
{"ts":1653452760000,"o":30105.5,"h":30111,"l":30105.5,"c":30110.5,"v":48.865}
{"ts":1653452820000,"o":30110.5,"h":30111,"l":30095.5,"c":30096,"v":21.963}
{"ts":1653452880000,"o":30096,"h":30096,"l":30079.5,"c":30080,"v":45.213}
{"ts":1653452940000,"o":30080,"h":30103,"l":30079.5,"c":30101.5,"v":40.615}
{"ts":1653453000000,"o":30101.5,"h":30101.5,"l":30093,"c":30094.5,"v":23.054}
{"ts":1653453060000,"o":30094.5,"h":30095,"l":30094.5,"c":30095,"v":9.063}
{"ts":1653453120000,"o":30095,"h":30095.5,"l":30094.5,"c":30095,"v":13.305}
{"ts":1653453180000,"o":30095,"h":30095.5,"l":30091,"c":30091,"v":30.009}
{"ts":1653453240000,"o":30091,"h":30100,"l":30091,"c":30099.5,"v":30.338}
{"ts":1653453300000,"o":30099.5,"h":30100,"l":30099.5,"c":30100,"v":12.151}
{"ts":1653453360000,"o":30100,"h":30100,"l":30095.5,"c":30096,"v":31.115}
{"ts":1653453420000,"o":30096,"h":30096,"l":30075.5,"c":30075.5,"v":34.483}
{"ts":1653453480000,"o":30075.5,"h":30084.5,"l":30054.5,"c":30067,"v":141.049}
{"ts":1653453540000,"o":30067,"h":30100,"l":30067,"c":30099.5,"v":52.122}
{"ts":1653453600000,"o":30099.5,"h":30100,"l":30099.5,"c":30100,"v":14.637}
{"ts":1653453660000,"o":30100,"h":30100,"l":30099.5,"c":30099.5,"v":4.512}
{"ts":1653453720000,"o":30099.5,"h":30111.5,"l":30099.5,"c":30111.5,"v":53.082}
{"ts":1653453780000,"o":30111.5,"h":30111.5,"l":30101.5,"c":30101.5,"v":38.779}
{"ts":1653453840000,"o":30101.5,"h":30122.5,"l":30100,"c":30120,"v":53.296}
{"ts":1653453900000,"o":30120,"h":30120,"l":30110,"c":30111.5,"v":22.784}
{"ts":1653453960000,"o":30111.5,"h":30111.5,"l":30104,"c":30104,"v":10.898}
{"ts":1653454020000,"o":30104,"h":30104.5,"l":30089.5,"c":30089.5,"v":21.805}
{"ts":1653454080000,"o":30089.5,"h":30089.5,"l":30076.5,"c":30077,"v":29.34}
{"ts":1653454140000,"o":30077,"h":30088,"l":30076.5,"c":30083.5,"v":33.487}
{"ts":1653454200000,"o":30083.5,"h":30100,"l":30076.5,"c":30100,"v":27.943}
{"ts":1653454260000,"o":30100,"h":30100,"l":30090,"c":30090.5,"v":35.585}
{"ts":1653454320000,"o":30090.5,"h":30091,"l":30079.5,"c":30079.5,"v":17.148}
{"ts":1653454380000,"o":30079.5,"h":30080,"l":30062,"c":30062,"v":62.598}
{"ts":1653454440000,"o":30062,"h":30092,"l":30062,"c":30091.5,"v":33.012}
{"ts":1653454500000,"o":30091.5,"h":30092,"l":30091.5,"c":30091.5,"v":16.875}
{"ts":1653454560000,"o":30091.5,"h":30092,"l":30091.5,"c":30092,"v":3.611}
{"ts":1653454620000,"o":30092,"h":30092,"l":30081,"c":30081.5,"v":52.835}
{"ts":1653454680000,"o":30081.5,"h":30081.5,"l":30055.5,"c":30062.5,"v":74.681}
{"ts":1653454740000,"o":30062.5,"h":30094,"l":30062.5,"c":30094,"v":28.443}
{"ts":1653454800000,"o":30094,"h":30094,"l":30081.5,"c":30082,"v":43.541}
{"ts":1653454860000,"o":30082,"h":30088.5,"l":30081.5,"c":30088.5,"v":66.14}
{"ts":1653454920000,"o":30088.5,"h":30088.5,"l":30083,"c":30083,"v":43.841}
{"ts":1653454980000,"o":30083,"h":30083.5,"l":30075,"c":30075.5,"v":26.908}
{"ts":1653455040000,"o":30075.5,"h":30088,"l":30075,"c":30088,"v":15.411}
{"ts":1653455100000,"o":30088,"h":30088,"l":30079,"c":30079.5,"v":43.751}
{"ts":1653455160000,"o":30079.5,"h":30079.5,"l":30075,"c":30075,"v":38.274}
{"ts":1653455220000,"o":30075,"h":30075.5,"l":30075,"c":30075,"v":11.175}
{"ts":1653455280000,"o":30075,"h":30075.5,"l":30060,"c":30072,"v":49.822}
{"ts":1653455340000,"o":30072,"h":30072.5,"l":30072,"c":30072,"v":11.292}
{"ts":1653455400000,"o":30072,"h":30098,"l":30072,"c":30098,"v":79.791}
{"ts":1653455460000,"o":30098,"h":30100,"l":30097.5,"c":30099.5,"v":15.594}
{"ts":1653455520000,"o":30099.5,"h":30100,"l":30099.5,"c":30099.5,"v":5.973}
{"ts":1653455580000,"o":30099.5,"h":30107.5,"l":30099.5,"c":30107,"v":30.164}
{"ts":1653455640000,"o":30107,"h":30107.5,"l":30107,"c":30107,"v":9.435}
{"ts":1653455700000,"o":30107,"h":30107.5,"l":30107,"c":30107,"v":17.248}
{"ts":1653455760000,"o":30107,"h":30107.5,"l":30107,"c":30107.5,"v":16.544}
{"ts":1653455820000,"o":30107.5,"h":30115,"l":30107,"c":30115,"v":88.477}
{"ts":1653455880000,"o":30115,"h":30127.5,"l":30114.5,"c":30127,"v":43.261}
{"ts":1653455940000,"o":30127,"h":30129,"l":30116.5,"c":30117,"v":61.667}
{"ts":1653456000000,"o":30117,"h":30117,"l":30115.5,"c":30115.5,"v":28.62}
{"ts":1653456060000,"o":30115.5,"h":30115.5,"l":30102,"c":30102,"v":16.88}
{"ts":1653456120000,"o":30102,"h":30112,"l":30100,"c":30112,"v":69.569}
{"ts":1653456180000,"o":30112,"h":30112,"l":30105.5,"c":30106,"v":59.618}
{"ts":1653456240000,"o":30106,"h":30106,"l":30088,"c":30088,"v":102.597}
{"ts":1653456300000,"o":30088,"h":30088.5,"l":30073,"c":30073,"v":15.915}
{"ts":1653456360000,"o":30073,"h":30080,"l":30073,"c":30080,"v":25.336}
{"ts":1653456420000,"o":30080,"h":30080,"l":30070.5,"c":30070.5,"v":11.679}
{"ts":1653456480000,"o":30070.5,"h":30079.5,"l":30068,"c":30075,"v":40.013}
{"ts":1653456540000,"o":30075,"h":30079,"l":30075,"c":30078.5,"v":10.027}
{"ts":1653456600000,"o":30078.5,"h":30079,"l":30060,"c":30060,"v":40.529}
{"ts":1653456660000,"o":30060,"h":30060.5,"l":30036,"c":30036.5,"v":118.96}
{"ts":1653456720000,"o":30036.5,"h":30038,"l":30015,"c":30015,"v":163.315}
{"ts":1653456780000,"o":30015,"h":30015.5,"l":29960,"c":29962,"v":386.454}
{"ts":1653456840000,"o":29962,"h":29990.5,"l":29955.5,"c":29955.5,"v":285.155}
{"ts":1653456900000,"o":29955.5,"h":29965,"l":29942,"c":29960.5,"v":231.23}
{"ts":1653456960000,"o":29960.5,"h":29961,"l":29943.5,"c":29944,"v":132.73}
{"ts":1653457020000,"o":29944,"h":29959,"l":29943.5,"c":29955,"v":49.927}
{"ts":1653457080000,"o":29955,"h":29955.5,"l":29944,"c":29944,"v":205.654}
{"ts":1653457140000,"o":29944,"h":29944.5,"l":29910,"c":29925.5,"v":230.178}
{"ts":1653457200000,"o":29925.5,"h":29961,"l":29925,"c":29957.5,"v":96.515}
{"ts":1653457260000,"o":29957.5,"h":29977,"l":29957,"c":29967.5,"v":88.26}
{"ts":1653457320000,"o":29967.5,"h":29967.5,"l":29962,"c":29965,"v":32.536}
{"ts":1653457380000,"o":29965,"h":29965.5,"l":29965,"c":29965.5,"v":9.129}
{"ts":1653457440000,"o":29965.5,"h":29971,"l":29954,"c":29954,"v":52.727}
{"ts":1653457500000,"o":29954,"h":29986,"l":29954,"c":29985.5,"v":119.123}
{"ts":1653457560000,"o":29985.5,"h":29985.5,"l":29972,"c":29972.5,"v":11.321}
{"ts":1653457620000,"o":29972.5,"h":29972.5,"l":29956.5,"c":29961.5,"v":36.833}
{"ts":1653457680000,"o":29961.5,"h":29962,"l":29928,"c":29928.5,"v":40.229}
{"ts":1653457740000,"o":29928.5,"h":29942,"l":29905,"c":29906,"v":155.207}
{"ts":1653457800000,"o":29906,"h":29928,"l":29906,"c":29911,"v":98.356}
{"ts":1653457860000,"o":29911,"h":29911,"l":29886,"c":29901,"v":150.928}
{"ts":1653457920000,"o":29901,"h":29901.5,"l":29859,"c":29872.5,"v":274.21}
{"ts":1653457980000,"o":29872.5,"h":29872.5,"l":29850,"c":29869.5,"v":207.328}
{"ts":1653458040000,"o":29869.5,"h":29879.5,"l":29836,"c":29843.5,"v":120.607}
{"ts":1653458100000,"o":29843.5,"h":29857,"l":29843,"c":29857,"v":103.386}
{"ts":1653458160000,"o":29857,"h":29872,"l":29856.5,"c":29871.5,"v":93.74}
{"ts":1653458220000,"o":29871.5,"h":29872,"l":29851,"c":29869.5,"v":75.723}
{"ts":1653458280000,"o":29869.5,"h":29875,"l":29869,"c":29874,"v":53.3}
{"ts":1653458340000,"o":29874,"h":29874.5,"l":29858,"c":29858,"v":46.754}
{"ts":1653458400000,"o":29858,"h":29891.5,"l":29858,"c":29861.5,"v":129.081}
{"ts":1653458460000,"o":29861.5,"h":29907,"l":29861,"c":29888,"v":83.262}
{"ts":1653458520000,"o":29888,"h":29901,"l":29886.5,"c":29893.5,"v":55.182}
{"ts":1653458580000,"o":29893.5,"h":29893.5,"l":29878,"c":29878,"v":24.408}
{"ts":1653458640000,"o":29878,"h":29878.5,"l":29858,"c":29874.5,"v":46.517}
{"ts":1653458700000,"o":29874.5,"h":29875,"l":29830,"c":29841.5,"v":259.552}
{"ts":1653458760000,"o":29841.5,"h":29841.5,"l":29819,"c":29832.5,"v":178.979}
{"ts":1653458820000,"o":29832.5,"h":29840,"l":29801,"c":29807,"v":144.502}
{"ts":1653458880000,"o":29807,"h":29807,"l":29756,"c":29789,"v":325.312}
{"ts":1653458940000,"o":29789,"h":29789.5,"l":29763,"c":29766.5,"v":161.37}
{"ts":1653459000000,"o":29766.5,"h":29798.5,"l":29763,"c":29763,"v":116.696}
{"ts":1653459060000,"o":29763,"h":29804.5,"l":29734,"c":29804,"v":371.842}
{"ts":1653459120000,"o":29804,"h":29805,"l":29797,"c":29797,"v":57.383}
{"ts":1653459180000,"o":29797,"h":29797.5,"l":29778.5,"c":29778.5,"v":72.013}
{"ts":1653459240000,"o":29778.5,"h":29790.5,"l":29778.5,"c":29781,"v":54.152}
{"ts":1653459300000,"o":29781,"h":29796,"l":29781,"c":29796,"v":33.349}
{"ts":1653459360000,"o":29796,"h":29796,"l":29782,"c":29782.5,"v":48.126}
{"ts":1653459420000,"o":29782.5,"h":29782.5,"l":29746,"c":29759.5,"v":110.059}
{"ts":1653459480000,"o":29759.5,"h":29763,"l":29710,"c":29710,"v":275.654}
{"ts":1653459540000,"o":29710,"h":29739,"l":29710,"c":29723.5,"v":124.586}
{"ts":1653459600000,"o":29723.5,"h":29740,"l":29710,"c":29710,"v":64.609}
{"ts":1653459660000,"o":29710,"h":29734.5,"l":29710,"c":29734,"v":72.042}
{"ts":1653459720000,"o":29734,"h":29745,"l":29726,"c":29728.5,"v":67.404}
{"ts":1653459780000,"o":29728.5,"h":29729,"l":29690,"c":29717.5,"v":303.051}
{"ts":1653459840000,"o":29717.5,"h":29717.5,"l":29680.5,"c":29680.5,"v":142.198}
{"ts":1653459900000,"o":29680.5,"h":29689,"l":29668,"c":29674,"v":169.129}
{"ts":1653459960000,"o":29674,"h":29686,"l":29665,"c":29680.5,"v":183.885}
{"ts":1653460020000,"o":29680.5,"h":29680.5,"l":29670.5,"c":29670.5,"v":88.163}
{"ts":1653460080000,"o":29670.5,"h":29705,"l":29670.5,"c":29693,"v":82.073}
{"ts":1653460140000,"o":29693,"h":29709,"l":29693,"c":29702.5,"v":67.9}
{"ts":1653460200000,"o":29702.5,"h":29702.5,"l":29674,"c":29674.5,"v":97.634}
{"ts":1653460260000,"o":29674.5,"h":29679,"l":29667.5,"c":29679,"v":54.322}
{"ts":1653460320000,"o":29679,"h":29742.5,"l":29679,"c":29742.5,"v":199.091}
{"ts":1653460380000,"o":29742.5,"h":29767,"l":29742,"c":29763.5,"v":177.819}
{"ts":1653460440000,"o":29763.5,"h":29811,"l":29763,"c":29799,"v":271.871}
{"ts":1653460500000,"o":29799,"h":29799,"l":29764.5,"c":29770,"v":117.342}
{"ts":1653460560000,"o":29770,"h":29777.5,"l":29763.5,"c":29777.5,"v":54.053}
{"ts":1653460620000,"o":29777.5,"h":29777.5,"l":29746,"c":29746.5,"v":66.571}
{"ts":1653460680000,"o":29746.5,"h":29775,"l":29746,"c":29775,"v":80.086}
{"ts":1653460740000,"o":29775,"h":29778.5,"l":29768,"c":29778.5,"v":37.987}
{"ts":1653460800000,"o":29778.5,"h":29786.5,"l":29767,"c":29777,"v":41.18}
{"ts":1653460860000,"o":29777,"h":29785,"l":29758,"c":29767,"v":68.743}
{"ts":1653460920000,"o":29767,"h":29767.5,"l":29746,"c":29751,"v":54.689}
{"ts":1653460980000,"o":29751,"h":29751.5,"l":29738,"c":29744.5,"v":52.164}
{"ts":1653461040000,"o":29744.5,"h":29775,"l":29744.5,"c":29775,"v":35.414}
{"ts":1653461100000,"o":29775,"h":29785,"l":29774.5,"c":29785,"v":67.369}
{"ts":1653461160000,"o":29785,"h":29788.5,"l":29755.5,"c":29758,"v":36.154}
{"ts":1653461220000,"o":29758,"h":29765.5,"l":29755,"c":29765.5,"v":13.641}
{"ts":1653461280000,"o":29765.5,"h":29778,"l":29765,"c":29777.5,"v":29.06}
{"ts":1653461340000,"o":29777.5,"h":29799.5,"l":29777.5,"c":29799.5,"v":56.312}
{"ts":1653461400000,"o":29799.5,"h":29814.5,"l":29798.5,"c":29813.5,"v":88.152}
{"ts":1653461460000,"o":29813.5,"h":29827,"l":29789,"c":29800,"v":108.467}
{"ts":1653461520000,"o":29800,"h":29806,"l":29795,"c":29806,"v":28.785}
{"ts":1653461580000,"o":29806,"h":29817,"l":29805.5,"c":29816.5,"v":51.437}
{"ts":1653461640000,"o":29816.5,"h":29817,"l":29805.5,"c":29816.5,"v":52.89}
{"ts":1653461700000,"o":29816.5,"h":29816.5,"l":29797.5,"c":29803.5,"v":43.88}
{"ts":1653461760000,"o":29803.5,"h":29803.5,"l":29767,"c":29779.5,"v":114.604}
{"ts":1653461820000,"o":29779.5,"h":29779.5,"l":29770,"c":29770.5,"v":32.937}
{"ts":1653461880000,"o":29770.5,"h":29780,"l":29770,"c":29779.5,"v":33.094}
{"ts":1653461940000,"o":29779.5,"h":29803.5,"l":29779.5,"c":29803,"v":21.178}
{"ts":1653462000000,"o":29803,"h":29803.5,"l":29780.5,"c":29797.5,"v":41.445}
{"ts":1653462060000,"o":29797.5,"h":29797.5,"l":29764.5,"c":29764.5,"v":25.172}
{"ts":1653462120000,"o":29764.5,"h":29765,"l":29734,"c":29742,"v":49.969}
{"ts":1653462180000,"o":29742,"h":29746,"l":29742,"c":29745.5,"v":20.893}
{"ts":1653462240000,"o":29745.5,"h":29750,"l":29745.5,"c":29750,"v":19.51}
{"ts":1653462300000,"o":29750,"h":29768,"l":29749.5,"c":29755,"v":52.956}
{"ts":1653462360000,"o":29755,"h":29779,"l":29755,"c":29779,"v":27.072}
{"ts":1653462420000,"o":29779,"h":29788.5,"l":29778.5,"c":29783,"v":15.393}
{"ts":1653462480000,"o":29783,"h":29800,"l":29783,"c":29797.5,"v":22.277}
{"ts":1653462540000,"o":29797.5,"h":29816,"l":29797.5,"c":29815.5,"v":46.202}
{"ts":1653462600000,"o":29815.5,"h":29837,"l":29815.5,"c":29830,"v":96.173}
{"ts":1653462660000,"o":29830,"h":29834,"l":29814,"c":29817,"v":43.441}
{"ts":1653462720000,"o":29817,"h":29835.5,"l":29817,"c":29824,"v":69.835}
{"ts":1653462780000,"o":29824,"h":29828.5,"l":29824,"c":29828.5,"v":26.392}
{"ts":1653462840000,"o":29828.5,"h":29837,"l":29828,"c":29837,"v":15.956}
{"ts":1653462900000,"o":29837,"h":29857,"l":29836.5,"c":29841.5,"v":207.835}
{"ts":1653462960000,"o":29841.5,"h":29842,"l":29793.5,"c":29794.5,"v":141.716}
{"ts":1653463020000,"o":29794.5,"h":29820.5,"l":29783.5,"c":29820.5,"v":66.549}
{"ts":1653463080000,"o":29820.5,"h":29837,"l":29820.5,"c":29827,"v":51.371}
{"ts":1653463140000,"o":29827,"h":29827.5,"l":29816,"c":29816,"v":62.995}
{"ts":1653463200000,"o":29816,"h":29820,"l":29791.5,"c":29791.5,"v":32.692}
{"ts":1653463260000,"o":29791.5,"h":29792,"l":29774,"c":29774,"v":53.093}
{"ts":1653463320000,"o":29774,"h":29780.5,"l":29770,"c":29780.5,"v":29.648}
{"ts":1653463380000,"o":29780.5,"h":29790,"l":29780,"c":29790,"v":16.007}
{"ts":1653463440000,"o":29790,"h":29790,"l":29780.5,"c":29786.5,"v":16.105}
{"ts":1653463500000,"o":29786.5,"h":29790,"l":29780.5,"c":29790,"v":18.98}
{"ts":1653463560000,"o":29790,"h":29790.5,"l":29785,"c":29790.5,"v":43.667}
{"ts":1653463620000,"o":29790.5,"h":29790.5,"l":29790,"c":29790.5,"v":23.933}
{"ts":1653463680000,"o":29790.5,"h":29790.5,"l":29787,"c":29787.5,"v":9.86}
{"ts":1653463740000,"o":29787.5,"h":29787.5,"l":29775,"c":29775,"v":22.221}
{"ts":1653463800000,"o":29775,"h":29775,"l":29750,"c":29750,"v":64.454}
{"ts":1653463860000,"o":29750,"h":29750,"l":29724.5,"c":29735,"v":122.795}
{"ts":1653463920000,"o":29735,"h":29740,"l":29715.5,"c":29715.5,"v":96.344}
{"ts":1653463980000,"o":29715.5,"h":29734.5,"l":29712,"c":29729.5,"v":66.502}
{"ts":1653464040000,"o":29729.5,"h":29729.5,"l":29729,"c":29729,"v":20.814}
{"ts":1653464100000,"o":29729,"h":29749.5,"l":29729,"c":29749.5,"v":48.996}
{"ts":1653464160000,"o":29749.5,"h":29749.5,"l":29729,"c":29729,"v":38.033}
{"ts":1653464220000,"o":29729,"h":29729.5,"l":29714.5,"c":29715,"v":31.655}
{"ts":1653464280000,"o":29715,"h":29737.5,"l":29714.5,"c":29733.5,"v":32.292}
{"ts":1653464340000,"o":29733.5,"h":29734,"l":29722,"c":29722.5,"v":30.499}
{"ts":1653464400000,"o":29722.5,"h":29735,"l":29722,"c":29735,"v":21.939}
{"ts":1653464460000,"o":29735,"h":29752,"l":29735,"c":29746.5,"v":27.992}
{"ts":1653464520000,"o":29746.5,"h":29747,"l":29736,"c":29736,"v":13.155}
{"ts":1653464580000,"o":29736,"h":29736.5,"l":29736,"c":29736.5,"v":24.536}
{"ts":1653464640000,"o":29736.5,"h":29740,"l":29736,"c":29740,"v":19.306}
{"ts":1653464700000,"o":29740,"h":29740,"l":29714,"c":29714,"v":34.73}
{"ts":1653464760000,"o":29714,"h":29714,"l":29711,"c":29711.5,"v":22.489}
{"ts":1653464820000,"o":29711.5,"h":29739,"l":29711.5,"c":29735,"v":20.821}
{"ts":1653464880000,"o":29735,"h":29750,"l":29735,"c":29750,"v":30.184}
{"ts":1653464940000,"o":29750,"h":29764.5,"l":29749.5,"c":29763,"v":30.191}
{"ts":1653465000000,"o":29763,"h":29775,"l":29762.5,"c":29763,"v":59.537}
{"ts":1653465060000,"o":29763,"h":29763,"l":29757.5,"c":29758,"v":19.925}
{"ts":1653465120000,"o":29758,"h":29758,"l":29752,"c":29752.5,"v":43.068}
{"ts":1653465180000,"o":29752.5,"h":29766.5,"l":29752,"c":29766.5,"v":13.914}
{"ts":1653465240000,"o":29766.5,"h":29766.5,"l":29753,"c":29753,"v":16.368}
{"ts":1653465300000,"o":29753,"h":29753.5,"l":29724,"c":29732.5,"v":38.075}
{"ts":1653465360000,"o":29732.5,"h":29733,"l":29703.5,"c":29703.5,"v":47.479}
{"ts":1653465420000,"o":29703.5,"h":29704,"l":29682.5,"c":29690.5,"v":173.535}
{"ts":1653465480000,"o":29690.5,"h":29694,"l":29690.5,"c":29694,"v":25.647}
{"ts":1653465540000,"o":29694,"h":29734,"l":29690.5,"c":29695.5,"v":95.398}
{"ts":1653465600000,"o":29695.5,"h":29711,"l":29695.5,"c":29711,"v":35.985}
{"ts":1653465660000,"o":29711,"h":29711,"l":29659.5,"c":29660,"v":141.342}
{"ts":1653465720000,"o":29660,"h":29660,"l":29551,"c":29578,"v":847.691}
{"ts":1653465780000,"o":29578,"h":29597.5,"l":29568.5,"c":29584,"v":164.306}
{"ts":1653465840000,"o":29584,"h":29678.5,"l":29583.5,"c":29678.5,"v":219.775}
{"ts":1653465900000,"o":29678.5,"h":29725,"l":29675,"c":29725,"v":204.329}
{"ts":1653465960000,"o":29725,"h":29735,"l":29713,"c":29731.5,"v":169.319}
{"ts":1653466020000,"o":29731.5,"h":29731.5,"l":29716,"c":29717.5,"v":58.092}
{"ts":1653466080000,"o":29717.5,"h":29767,"l":29713,"c":29750.5,"v":177.619}
{"ts":1653466140000,"o":29750.5,"h":29750.5,"l":29723,"c":29727,"v":52.026}
{"ts":1653466200000,"o":29727,"h":29727.5,"l":29716.5,"c":29716.5,"v":59.889}
{"ts":1653466260000,"o":29716.5,"h":29741,"l":29713,"c":29741,"v":69.712}
{"ts":1653466320000,"o":29741,"h":29785,"l":29740.5,"c":29768,"v":170.575}
{"ts":1653466380000,"o":29768,"h":29791,"l":29767.5,"c":29783.5,"v":141.41}
{"ts":1653466440000,"o":29783.5,"h":29788.5,"l":29783,"c":29788.5,"v":66.683}
{"ts":1653466500000,"o":29788.5,"h":29799,"l":29780,"c":29786,"v":102.717}
{"ts":1653466560000,"o":29786,"h":29786.5,"l":29755.5,"c":29756,"v":85.435}
{"ts":1653466620000,"o":29756,"h":29763,"l":29750,"c":29763,"v":61.81}
{"ts":1653466680000,"o":29763,"h":29774.5,"l":29743,"c":29774.5,"v":62.461}
{"ts":1653466740000,"o":29774.5,"h":29781,"l":29761.5,"c":29765.5,"v":151.626}
{"ts":1653466800000,"o":29765.5,"h":29766,"l":29760,"c":29760,"v":34.778}
{"ts":1653466860000,"o":29760,"h":29787,"l":29760,"c":29781,"v":57.85}
{"ts":1653466920000,"o":29781,"h":29781.5,"l":29767.5,"c":29767.5,"v":14.638}
{"ts":1653466980000,"o":29767.5,"h":29796.5,"l":29767.5,"c":29796,"v":49.227}
{"ts":1653467040000,"o":29796,"h":29796,"l":29784.5,"c":29785,"v":29.41}
{"ts":1653467100000,"o":29785,"h":29785,"l":29784.5,"c":29785,"v":26.851}
{"ts":1653467160000,"o":29785,"h":29785,"l":29763,"c":29766,"v":52.682}
{"ts":1653467220000,"o":29766,"h":29768,"l":29765.5,"c":29767.5,"v":7.462}
{"ts":1653467280000,"o":29767.5,"h":29783.5,"l":29767.5,"c":29779,"v":16.544}
{"ts":1653467340000,"o":29779,"h":29787,"l":29779,"c":29787,"v":11.113}
{"ts":1653467400000,"o":29787,"h":29799,"l":29776.5,"c":29776.5,"v":64.746}
{"ts":1653467460000,"o":29776.5,"h":29776.5,"l":29740.5,"c":29740.5,"v":57.067}
{"ts":1653467520000,"o":29740.5,"h":29756.5,"l":29736,"c":29756.5,"v":57.135}
{"ts":1653467580000,"o":29756.5,"h":29770,"l":29752.5,"c":29752.5,"v":25.214}
{"ts":1653467640000,"o":29752.5,"h":29753,"l":29735,"c":29746.5,"v":49.244}
{"ts":1653467700000,"o":29746.5,"h":29764,"l":29739,"c":29739,"v":56.143}
{"ts":1653467760000,"o":29739,"h":29739.5,"l":29720,"c":29728,"v":76.635}
{"ts":1653467820000,"o":29728,"h":29732,"l":29725,"c":29725,"v":36.038}
{"ts":1653467880000,"o":29725,"h":29750,"l":29725,"c":29750,"v":44.206}
{"ts":1653467940000,"o":29750,"h":29750,"l":29738,"c":29738,"v":8.22}
{"ts":1653468000000,"o":29738,"h":29738.5,"l":29726.5,"c":29730,"v":35.719}
{"ts":1653468060000,"o":29730,"h":29748.5,"l":29714.5,"c":29748.5,"v":54.472}
{"ts":1653468120000,"o":29748.5,"h":29788,"l":29748.5,"c":29775.5,"v":145.445}
{"ts":1653468180000,"o":29775.5,"h":29799,"l":29775,"c":29798.5,"v":46.041}
{"ts":1653468240000,"o":29798.5,"h":29799,"l":29785.5,"c":29786,"v":34.673}
{"ts":1653468300000,"o":29786,"h":29786,"l":29776,"c":29781,"v":34.646}
{"ts":1653468360000,"o":29781,"h":29781,"l":29780.5,"c":29781,"v":6.275}
{"ts":1653468420000,"o":29781,"h":29799,"l":29780.5,"c":29799,"v":55.541}
{"ts":1653468480000,"o":29799,"h":29897,"l":29798.5,"c":29872,"v":466.088}
{"ts":1653468540000,"o":29872,"h":29885,"l":29867,"c":29882.5,"v":133.018}
{"ts":1653468600000,"o":29882.5,"h":29937.5,"l":29882.5,"c":29923,"v":432.885}
{"ts":1653468660000,"o":29923,"h":29925,"l":29892,"c":29901.5,"v":128.372}
{"ts":1653468720000,"o":29901.5,"h":29901.5,"l":29880,"c":29882,"v":91.091}
{"ts":1653468780000,"o":29882,"h":29895,"l":29852.5,"c":29852.5,"v":140.514}
{"ts":1653468840000,"o":29852.5,"h":29853,"l":29844,"c":29850,"v":61.049}
{"ts":1653468900000,"o":29850,"h":29850.5,"l":29842.5,"c":29850,"v":79.187}
{"ts":1653468960000,"o":29850,"h":29850.5,"l":29835,"c":29835,"v":39.065}
{"ts":1653469020000,"o":29835,"h":29848.5,"l":29835,"c":29835,"v":71.477}
{"ts":1653469080000,"o":29835,"h":29835.5,"l":29805,"c":29810.5,"v":68.682}
{"ts":1653469140000,"o":29810.5,"h":29811,"l":29805,"c":29805.5,"v":55.067}
{"ts":1653469200000,"o":29805.5,"h":29822,"l":29792,"c":29796.5,"v":99.204}
{"ts":1653469260000,"o":29796.5,"h":29797,"l":29787,"c":29787,"v":113.795}
{"ts":1653469320000,"o":29787,"h":29787.5,"l":29780.5,"c":29780.5,"v":75.999}
{"ts":1653469380000,"o":29780.5,"h":29805,"l":29780.5,"c":29805,"v":32.954}
{"ts":1653469440000,"o":29805,"h":29849,"l":29804.5,"c":29842,"v":267.991}
{"ts":1653469500000,"o":29842,"h":29850,"l":29837,"c":29850,"v":34.695}
{"ts":1653469560000,"o":29850,"h":29870.5,"l":29849.5,"c":29858.5,"v":117.875}
{"ts":1653469620000,"o":29858.5,"h":29858.5,"l":29854,"c":29855.5,"v":40.278}
{"ts":1653469680000,"o":29855.5,"h":29856,"l":29796,"c":29796,"v":124.968}
{"ts":1653469740000,"o":29796,"h":29813.5,"l":29796,"c":29803.5,"v":83.839}
{"ts":1653469800000,"o":29803.5,"h":29803.5,"l":29770,"c":29770,"v":45.674}
{"ts":1653469860000,"o":29770,"h":29770.5,"l":29743.5,"c":29744,"v":79.82}
{"ts":1653469920000,"o":29744,"h":29757.5,"l":29740,"c":29757,"v":39.218}
{"ts":1653469980000,"o":29757,"h":29757.5,"l":29730,"c":29732,"v":67.424}
{"ts":1653470040000,"o":29732,"h":29732.5,"l":29732,"c":29732.5,"v":27.266}
{"ts":1653470100000,"o":29732.5,"h":29741.5,"l":29720,"c":29741.5,"v":73.188}
{"ts":1653470160000,"o":29741.5,"h":29761.5,"l":29685,"c":29685.5,"v":230.567}
{"ts":1653470220000,"o":29685.5,"h":29722.5,"l":29685,"c":29717.5,"v":53.028}
{"ts":1653470280000,"o":29717.5,"h":29758,"l":29717,"c":29758,"v":35.491}
{"ts":1653470340000,"o":29758,"h":29783,"l":29739,"c":29739,"v":117.447}
{"ts":1653470400000,"o":29739,"h":29772,"l":29739,"c":29756.5,"v":43.854}
{"ts":1653470460000,"o":29756.5,"h":29764,"l":29731,"c":29746,"v":75.246}
{"ts":1653470520000,"o":29746,"h":29754.5,"l":29721,"c":29724,"v":72.786}
{"ts":1653470580000,"o":29724,"h":29737.5,"l":29724,"c":29737.5,"v":19.644}
{"ts":1653470640000,"o":29737.5,"h":29746.5,"l":29724.5,"c":29741.5,"v":24.918}
{"ts":1653470700000,"o":29741.5,"h":29742,"l":29721.5,"c":29721.5,"v":25.471}
{"ts":1653470760000,"o":29721.5,"h":29749.5,"l":29704.5,"c":29741,"v":111.224}
{"ts":1653470820000,"o":29741,"h":29749,"l":29714.5,"c":29731.5,"v":88.683}
{"ts":1653470880000,"o":29731.5,"h":29746,"l":29728.5,"c":29746,"v":13.786}
{"ts":1653470940000,"o":29746,"h":29746,"l":29720.5,"c":29723.5,"v":26.296}
{"ts":1653471000000,"o":29723.5,"h":29727,"l":29703.5,"c":29708,"v":31.298}
{"ts":1653471060000,"o":29708,"h":29708,"l":29691,"c":29696,"v":66.37}
{"ts":1653471120000,"o":29696,"h":29729,"l":29695.5,"c":29729,"v":44.5}
{"ts":1653471180000,"o":29729,"h":29745.5,"l":29728.5,"c":29745.5,"v":62.78}
{"ts":1653471240000,"o":29745.5,"h":29759.5,"l":29745,"c":29757,"v":78.353}
{"ts":1653471300000,"o":29757,"h":29757,"l":29735,"c":29746.5,"v":42.443}
{"ts":1653471360000,"o":29746.5,"h":29766.5,"l":29746,"c":29766,"v":32.4}
{"ts":1653471420000,"o":29766,"h":29773,"l":29758.5,"c":29766.5,"v":51.277}
{"ts":1653471480000,"o":29766.5,"h":29779,"l":29766,"c":29778.5,"v":27.683}
{"ts":1653471540000,"o":29778.5,"h":29779,"l":29765,"c":29765,"v":45.756}
{"ts":1653471600000,"o":29765,"h":29765.5,"l":29764,"c":29764,"v":9.821}
{"ts":1653471660000,"o":29764,"h":29764,"l":29761,"c":29761.5,"v":20.684}
{"ts":1653471720000,"o":29761.5,"h":29772,"l":29761,"c":29772,"v":18.58}
{"ts":1653471780000,"o":29772,"h":29778,"l":29768.5,"c":29768.5,"v":16.444}
{"ts":1653471840000,"o":29768.5,"h":29768.5,"l":29750.5,"c":29751,"v":30.261}
{"ts":1653471900000,"o":29751,"h":29770,"l":29750.5,"c":29763.5,"v":16.233}
{"ts":1653471960000,"o":29763.5,"h":29763.5,"l":29763,"c":29763.5,"v":4.904}
{"ts":1653472020000,"o":29763.5,"h":29764.5,"l":29763,"c":29764.5,"v":10.928}
{"ts":1653472080000,"o":29764.5,"h":29773,"l":29764,"c":29773,"v":12.934}
{"ts":1653472140000,"o":29773,"h":29798.5,"l":29773,"c":29797.5,"v":56.633}
{"ts":1653472200000,"o":29797.5,"h":29799,"l":29789.5,"c":29798.5,"v":49.086}
{"ts":1653472260000,"o":29798.5,"h":29810.5,"l":29790.5,"c":29810.5,"v":34.33}
{"ts":1653472320000,"o":29810.5,"h":29838,"l":29810,"c":29827,"v":113.445}
{"ts":1653472380000,"o":29827,"h":29832,"l":29827,"c":29831.5,"v":69.47}
{"ts":1653472440000,"o":29831.5,"h":29832,"l":29810.5,"c":29816.5,"v":55.739}
{"ts":1653472500000,"o":29816.5,"h":29817,"l":29806,"c":29806.5,"v":13.682}
{"ts":1653472560000,"o":29806.5,"h":29815,"l":29805,"c":29814.5,"v":34.948}
{"ts":1653472620000,"o":29814.5,"h":29815,"l":29808.5,"c":29808.5,"v":36.934}
{"ts":1653472680000,"o":29808.5,"h":29809,"l":29805.5,"c":29808.5,"v":7.531}
{"ts":1653472740000,"o":29808.5,"h":29809,"l":29805,"c":29805.5,"v":13.387}
{"ts":1653472800000,"o":29805.5,"h":29822.5,"l":29805,"c":29822.5,"v":37.763}
{"ts":1653472860000,"o":29822.5,"h":29822.5,"l":29822,"c":29822.5,"v":13.729}
{"ts":1653472920000,"o":29822.5,"h":29829.5,"l":29822,"c":29829.5,"v":33.832}
{"ts":1653472980000,"o":29829.5,"h":29845,"l":29829,"c":29844.5,"v":114.173}
{"ts":1653473040000,"o":29844.5,"h":29846.5,"l":29838.5,"c":29846.5,"v":120.435}
{"ts":1653473100000,"o":29846.5,"h":29846.5,"l":29830,"c":29830.5,"v":60.111}
{"ts":1653473160000,"o":29830.5,"h":29837,"l":29830.5,"c":29837,"v":7.981}
{"ts":1653473220000,"o":29837,"h":29849,"l":29836.5,"c":29849,"v":18.012}
{"ts":1653473280000,"o":29849,"h":29854,"l":29832,"c":29834,"v":57.635}
{"ts":1653473340000,"o":29834,"h":29834,"l":29821.5,"c":29822,"v":53.8}
{"ts":1653473400000,"o":29822,"h":29822,"l":29808.5,"c":29808.5,"v":29.461}
{"ts":1653473460000,"o":29808.5,"h":29808.5,"l":29788.5,"c":29788.5,"v":67.851}
{"ts":1653473520000,"o":29788.5,"h":29801,"l":29788.5,"c":29789.5,"v":37.264}
{"ts":1653473580000,"o":29789.5,"h":29789.5,"l":29746.5,"c":29761,"v":257.895}
{"ts":1653473640000,"o":29761,"h":29761.5,"l":29761,"c":29761,"v":23.039}
{"ts":1653473700000,"o":29761,"h":29768.5,"l":29728.5,"c":29729,"v":95.487}
{"ts":1653473760000,"o":29729,"h":29729.5,"l":29721,"c":29721,"v":58.293}
{"ts":1653473820000,"o":29721,"h":29734.5,"l":29721,"c":29734.5,"v":28.202}
{"ts":1653473880000,"o":29734.5,"h":29734.5,"l":29725,"c":29725,"v":86.924}
{"ts":1653473940000,"o":29725,"h":29736,"l":29725,"c":29736,"v":40.001}
{"ts":1653474000000,"o":29736,"h":29742,"l":29735.5,"c":29742,"v":23.575}
{"ts":1653474060000,"o":29742,"h":29752,"l":29741.5,"c":29751.5,"v":16.718}
{"ts":1653474120000,"o":29751.5,"h":29752.5,"l":29730,"c":29730,"v":39.926}
{"ts":1653474180000,"o":29730,"h":29730.5,"l":29715,"c":29715.5,"v":26.6}
{"ts":1653474240000,"o":29715.5,"h":29724.5,"l":29715,"c":29724,"v":22.505}
{"ts":1653474300000,"o":29724,"h":29736.5,"l":29724,"c":29733,"v":24.726}
{"ts":1653474360000,"o":29733,"h":29756.5,"l":29732.5,"c":29756,"v":40.25}
{"ts":1653474420000,"o":29756,"h":29780,"l":29756,"c":29775,"v":77.998}
{"ts":1653474480000,"o":29775,"h":29775.5,"l":29770,"c":29772,"v":20.064}
{"ts":1653474540000,"o":29772,"h":29797.5,"l":29772,"c":29797.5,"v":40.184}
{"ts":1653474600000,"o":29797.5,"h":29797.5,"l":29775,"c":29775.5,"v":43.47}
{"ts":1653474660000,"o":29775.5,"h":29777,"l":29773,"c":29773,"v":11.927}
{"ts":1653474720000,"o":29773,"h":29773.5,"l":29746,"c":29746,"v":153.395}
{"ts":1653474780000,"o":29746,"h":29746,"l":29730,"c":29730,"v":58.551}
{"ts":1653474840000,"o":29730,"h":29730,"l":29718.5,"c":29718.5,"v":106.902}
{"ts":1653474900000,"o":29718.5,"h":29729.5,"l":29718,"c":29729.5,"v":27.106}
{"ts":1653474960000,"o":29729.5,"h":29736,"l":29718,"c":29718,"v":16.068}
{"ts":1653475020000,"o":29718,"h":29718.5,"l":29718,"c":29718.5,"v":10.818}
{"ts":1653475080000,"o":29718.5,"h":29741.5,"l":29718,"c":29723.5,"v":38.997}
{"ts":1653475140000,"o":29723.5,"h":29724,"l":29723.5,"c":29724,"v":12.984}
{"ts":1653475200000,"o":29724,"h":29755,"l":29724,"c":29745.5,"v":33.428}
{"ts":1653475260000,"o":29745.5,"h":29764,"l":29745.5,"c":29756.5,"v":27.298}
{"ts":1653475320000,"o":29756.5,"h":29767,"l":29746,"c":29767,"v":21.208}
{"ts":1653475380000,"o":29767,"h":29767,"l":29758.5,"c":29758.5,"v":7.648}
{"ts":1653475440000,"o":29758.5,"h":29762.5,"l":29758.5,"c":29761.5,"v":6.78}
{"ts":1653475500000,"o":29761.5,"h":29761.5,"l":29747.5,"c":29747.5,"v":24.428}
{"ts":1653475560000,"o":29747.5,"h":29748,"l":29733.5,"c":29737.5,"v":15.408}
{"ts":1653475620000,"o":29737.5,"h":29741.5,"l":29731.5,"c":29741.5,"v":22.458}
{"ts":1653475680000,"o":29741.5,"h":29741.5,"l":29726.5,"c":29727,"v":8.244}
{"ts":1653475740000,"o":29727,"h":29727,"l":29705,"c":29714.5,"v":57.877}
{"ts":1653475800000,"o":29714.5,"h":29714.5,"l":29688,"c":29688,"v":97.885}
{"ts":1653475860000,"o":29688,"h":29703,"l":29677.5,"c":29703,"v":156.914}
{"ts":1653475920000,"o":29703,"h":29711,"l":29700.5,"c":29711,"v":71.012}
{"ts":1653475980000,"o":29711,"h":29711,"l":29700.5,"c":29701,"v":20.486}
{"ts":1653476040000,"o":29701,"h":29722,"l":29700.5,"c":29721.5,"v":71.372}
{"ts":1653476100000,"o":29721.5,"h":29722,"l":29714,"c":29714.5,"v":24.974}
{"ts":1653476160000,"o":29714.5,"h":29714.5,"l":29714,"c":29714,"v":10.692}
{"ts":1653476220000,"o":29714,"h":29739,"l":29714,"c":29739,"v":25.893}
{"ts":1653476280000,"o":29739,"h":29739,"l":29731.5,"c":29731.5,"v":21.642}
{"ts":1653476340000,"o":29731.5,"h":29731.5,"l":29720,"c":29720,"v":13.878}
{"ts":1653476400000,"o":29720,"h":29731.5,"l":29720,"c":29731.5,"v":15.526}
{"ts":1653476460000,"o":29731.5,"h":29746.5,"l":29731,"c":29746,"v":49.153}
{"ts":1653476520000,"o":29746,"h":29746.5,"l":29746,"c":29746,"v":45.528}
{"ts":1653476580000,"o":29746,"h":29746.5,"l":29719.5,"c":29721.5,"v":51.256}
{"ts":1653476640000,"o":29721.5,"h":29740,"l":29721.5,"c":29736.5,"v":60.182}
{"ts":1653476700000,"o":29736.5,"h":29736.5,"l":29722.5,"c":29723,"v":8.86}
{"ts":1653476760000,"o":29723,"h":29730,"l":29722.5,"c":29730,"v":10.2}
{"ts":1653476820000,"o":29730,"h":29730,"l":29729.5,"c":29729.5,"v":12.01}
{"ts":1653476880000,"o":29729.5,"h":29745.5,"l":29729.5,"c":29745,"v":28.576}
{"ts":1653476940000,"o":29745,"h":29745,"l":29705.5,"c":29705.5,"v":52.305}
{"ts":1653477000000,"o":29705.5,"h":29706,"l":29705,"c":29705,"v":24.059}
{"ts":1653477060000,"o":29705,"h":29705.5,"l":29677.5,"c":29687.5,"v":108.788}
{"ts":1653477120000,"o":29687.5,"h":29695.5,"l":29653,"c":29653.5,"v":170.633}
{"ts":1653477180000,"o":29653.5,"h":29658.5,"l":29616,"c":29618,"v":242.542}
{"ts":1653477240000,"o":29618,"h":29637.5,"l":29586.5,"c":29595.5,"v":263.783}
{"ts":1653477300000,"o":29595.5,"h":29627,"l":29591.5,"c":29591.5,"v":204.433}
{"ts":1653477360000,"o":29591.5,"h":29610.5,"l":29575,"c":29610,"v":204.843}
{"ts":1653477420000,"o":29610,"h":29629.5,"l":29610,"c":29624.5,"v":93.972}
{"ts":1653477480000,"o":29624.5,"h":29625,"l":29613,"c":29615,"v":100.513}
{"ts":1653477540000,"o":29615,"h":29682,"l":29614.5,"c":29672.5,"v":178.802}
{"ts":1653477600000,"o":29672.5,"h":29672.5,"l":29655,"c":29665.5,"v":65.815}
{"ts":1653477660000,"o":29665.5,"h":29675,"l":29647,"c":29647,"v":82.69}
{"ts":1653477720000,"o":29647,"h":29647.5,"l":29621,"c":29621.5,"v":71.073}
{"ts":1653477780000,"o":29621.5,"h":29621.5,"l":29615,"c":29615.5,"v":59.811}
{"ts":1653477840000,"o":29615.5,"h":29631,"l":29615,"c":29621,"v":57.286}
{"ts":1653477900000,"o":29621,"h":29621.5,"l":29580,"c":29590.5,"v":118.992}
{"ts":1653477960000,"o":29590.5,"h":29596,"l":29570,"c":29570,"v":82.669}
{"ts":1653478020000,"o":29570,"h":29583,"l":29536,"c":29561,"v":356.303}
{"ts":1653478080000,"o":29561,"h":29570.5,"l":29518,"c":29536,"v":363.459}
{"ts":1653478140000,"o":29536,"h":29565.5,"l":29536,"c":29536.5,"v":138.769}
{"ts":1653478200000,"o":29536.5,"h":29544,"l":29399.5,"c":29488,"v":1395.842}
{"ts":1653478260000,"o":29488,"h":29520.5,"l":29453.5,"c":29454,"v":500.213}
{"ts":1653478320000,"o":29454,"h":29500,"l":29453.5,"c":29493,"v":166.875}
{"ts":1653478380000,"o":29493,"h":29493.5,"l":29430.5,"c":29431,"v":143.566}
{"ts":1653478440000,"o":29431,"h":29448,"l":29359.5,"c":29389.5,"v":556.576}
{"ts":1653478500000,"o":29389.5,"h":29421,"l":29345,"c":29356.5,"v":439.588}
{"ts":1653478560000,"o":29356.5,"h":29414,"l":29356,"c":29402.5,"v":191.373}
{"ts":1653478620000,"o":29402.5,"h":29412.5,"l":29385.5,"c":29389,"v":109.525}
{"ts":1653478680000,"o":29389,"h":29405,"l":29366,"c":29368.5,"v":158.021}
{"ts":1653478740000,"o":29368.5,"h":29413,"l":29368,"c":29405.5,"v":120.641}
{"ts":1653478800000,"o":29405.5,"h":29444.5,"l":29405,"c":29440.5,"v":166.681}
{"ts":1653478860000,"o":29440.5,"h":29471,"l":29440.5,"c":29461,"v":167.259}
{"ts":1653478920000,"o":29461,"h":29461,"l":29438,"c":29438.5,"v":59.215}
{"ts":1653478980000,"o":29438.5,"h":29440.5,"l":29410,"c":29410,"v":67.766}
{"ts":1653479040000,"o":29410,"h":29455,"l":29409.5,"c":29443,"v":106.379}
{"ts":1653479100000,"o":29443,"h":29455.5,"l":29391,"c":29393,"v":171.699}
{"ts":1653479160000,"o":29393,"h":29409,"l":29392.5,"c":29400,"v":63.778}
{"ts":1653479220000,"o":29400,"h":29400.5,"l":29391.5,"c":29391.5,"v":58.586}
{"ts":1653479280000,"o":29391.5,"h":29425,"l":29391.5,"c":29414.5,"v":54.984}
{"ts":1653479340000,"o":29414.5,"h":29414.5,"l":29353.5,"c":29402.5,"v":394.373}
{"ts":1653479400000,"o":29402.5,"h":29412.5,"l":29382.5,"c":29382.5,"v":66.912}
{"ts":1653479460000,"o":29382.5,"h":29400,"l":29353.5,"c":29354,"v":160.427}
{"ts":1653479520000,"o":29354,"h":29379,"l":29353.5,"c":29379,"v":63.881}
{"ts":1653479580000,"o":29379,"h":29379.5,"l":29364.5,"c":29364.5,"v":52.689}
{"ts":1653479640000,"o":29364.5,"h":29390,"l":29364.5,"c":29389.5,"v":91.228}
{"ts":1653479700000,"o":29389.5,"h":29390,"l":29353.5,"c":29365,"v":95.35}
{"ts":1653479760000,"o":29365,"h":29425,"l":29365,"c":29414,"v":129.055}
{"ts":1653479820000,"o":29414,"h":29414.5,"l":29388,"c":29409.5,"v":61.41}
{"ts":1653479880000,"o":29409.5,"h":29424,"l":29409.5,"c":29411.5,"v":63.941}
{"ts":1653479940000,"o":29411.5,"h":29414.5,"l":29400.5,"c":29403.5,"v":77.151}
{"ts":1653480000000,"o":29403.5,"h":29404,"l":29366,"c":29378,"v":191.882}
{"ts":1653480060000,"o":29378,"h":29384.5,"l":29378,"c":29384.5,"v":79.239}
{"ts":1653480120000,"o":29384.5,"h":29433,"l":29384.5,"c":29433,"v":213.91}
{"ts":1653480180000,"o":29433,"h":29435.5,"l":29382,"c":29389.5,"v":135.548}
{"ts":1653480240000,"o":29389.5,"h":29430,"l":29369.5,"c":29430,"v":109.013}
{"ts":1653480300000,"o":29430,"h":29436.5,"l":29422.5,"c":29428.5,"v":42.311}
{"ts":1653480360000,"o":29428.5,"h":29474,"l":29425,"c":29473,"v":210.302}
{"ts":1653480420000,"o":29473,"h":29474,"l":29456,"c":29468,"v":54.953}
{"ts":1653480480000,"o":29468,"h":29497,"l":29467.5,"c":29494.5,"v":174.422}
{"ts":1653480540000,"o":29494.5,"h":29495,"l":29461.5,"c":29463,"v":136.293}
{"ts":1653480600000,"o":29463,"h":29487.5,"l":29462.5,"c":29472.5,"v":72.226}
{"ts":1653480660000,"o":29472.5,"h":29472.5,"l":29449.5,"c":29450,"v":43.323}
{"ts":1653480720000,"o":29450,"h":29464.5,"l":29444.5,"c":29464,"v":37.303}
{"ts":1653480780000,"o":29464,"h":29486.5,"l":29464,"c":29476.5,"v":50.662}
{"ts":1653480840000,"o":29476.5,"h":29476.5,"l":29476,"c":29476.5,"v":13.131}
{"ts":1653480900000,"o":29476.5,"h":29500,"l":29476,"c":29500,"v":176.901}
{"ts":1653480960000,"o":29500,"h":29500,"l":29451,"c":29458,"v":82.855}
{"ts":1653481020000,"o":29458,"h":29458.5,"l":29431.5,"c":29431.5,"v":73.498}
{"ts":1653481080000,"o":29431.5,"h":29452.5,"l":29431.5,"c":29445,"v":47.124}
{"ts":1653481140000,"o":29445,"h":29445,"l":29440.5,"c":29444.5,"v":15.686}
{"ts":1653481200000,"o":29444.5,"h":29449,"l":29427.5,"c":29428,"v":73.752}
{"ts":1653481260000,"o":29428,"h":29434.5,"l":29420,"c":29428,"v":71.54}
{"ts":1653481320000,"o":29428,"h":29435.5,"l":29427.5,"c":29435.5,"v":30.515}
{"ts":1653481380000,"o":29435.5,"h":29451.5,"l":29435,"c":29451,"v":37.682}
{"ts":1653481440000,"o":29451,"h":29458,"l":29451,"c":29452,"v":23.573}
{"ts":1653481500000,"o":29452,"h":29470,"l":29452,"c":29456,"v":62.758}
{"ts":1653481560000,"o":29456,"h":29456,"l":29410.5,"c":29415.5,"v":73.476}
{"ts":1653481620000,"o":29415.5,"h":29448,"l":29415,"c":29448,"v":33.225}
{"ts":1653481680000,"o":29448,"h":29448,"l":29433,"c":29433.5,"v":18.478}
{"ts":1653481740000,"o":29433.5,"h":29433.5,"l":29369.5,"c":29369.5,"v":197.626}
{"ts":1653481800000,"o":29369.5,"h":29387,"l":29324,"c":29380,"v":472.812}
{"ts":1653481860000,"o":29380,"h":29410,"l":29379.5,"c":29410,"v":128.014}
{"ts":1653481920000,"o":29410,"h":29430,"l":29410,"c":29430,"v":87.534}
{"ts":1653481980000,"o":29430,"h":29495,"l":29415,"c":29495,"v":103.393}
{"ts":1653482040000,"o":29495,"h":29495,"l":29475,"c":29482,"v":95.537}
{"ts":1653482100000,"o":29482,"h":29498,"l":29482,"c":29498,"v":56.454}
{"ts":1653482160000,"o":29498,"h":29498,"l":29477.5,"c":29497.5,"v":55.166}
{"ts":1653482220000,"o":29497.5,"h":29542.5,"l":29493,"c":29510,"v":444.139}
{"ts":1653482280000,"o":29510,"h":29510,"l":29476,"c":29497.5,"v":149.1}
{"ts":1653482340000,"o":29497.5,"h":29517.5,"l":29491.5,"c":29516,"v":150.876}
{"ts":1653482400000,"o":29516,"h":29520,"l":29492.5,"c":29493,"v":41.617}
{"ts":1653482460000,"o":29493,"h":29501.5,"l":29485,"c":29501.5,"v":113.423}
{"ts":1653482520000,"o":29501.5,"h":29502,"l":29464,"c":29472.5,"v":94.002}
{"ts":1653482580000,"o":29472.5,"h":29472.5,"l":29466,"c":29470,"v":16.534}
{"ts":1653482640000,"o":29470,"h":29488,"l":29470,"c":29488,"v":31.127}
{"ts":1653482700000,"o":29488,"h":29527,"l":29471.5,"c":29520,"v":151.388}
{"ts":1653482760000,"o":29520,"h":29520.5,"l":29497.5,"c":29498,"v":32.645}
{"ts":1653482820000,"o":29498,"h":29534,"l":29497.5,"c":29524,"v":100.074}
{"ts":1653482880000,"o":29524,"h":29560,"l":29524,"c":29551.5,"v":235.88}
{"ts":1653482940000,"o":29551.5,"h":29625,"l":29542,"c":29572,"v":509.428}
{"ts":1653483000000,"o":29572,"h":29600,"l":29568,"c":29575,"v":139.026}
{"ts":1653483060000,"o":29575,"h":29575,"l":29553,"c":29553,"v":64.713}
{"ts":1653483120000,"o":29553,"h":29575.5,"l":29550,"c":29575,"v":78.485}
{"ts":1653483180000,"o":29575,"h":29590,"l":29575,"c":29577,"v":67.163}
{"ts":1653483240000,"o":29577,"h":29577.5,"l":29577,"c":29577.5,"v":28.869}
{"ts":1653483300000,"o":29577.5,"h":29577.5,"l":29555.5,"c":29558.5,"v":53.872}
{"ts":1653483360000,"o":29558.5,"h":29558.5,"l":29524.5,"c":29526,"v":67.194}
{"ts":1653483420000,"o":29526,"h":29526,"l":29524.5,"c":29525,"v":31.115}
{"ts":1653483480000,"o":29525,"h":29535.5,"l":29524.5,"c":29535.5,"v":28.327}
{"ts":1653483540000,"o":29535.5,"h":29552,"l":29535,"c":29552,"v":29.235}
{"ts":1653483600000,"o":29552,"h":29570,"l":29543,"c":29567.5,"v":49.95}
{"ts":1653483660000,"o":29567.5,"h":29573.5,"l":29564.5,"c":29573.5,"v":44.689}
{"ts":1653483720000,"o":29573.5,"h":29573.5,"l":29565,"c":29570,"v":57.909}
{"ts":1653483780000,"o":29570,"h":29583,"l":29542.5,"c":29581.5,"v":113.716}
{"ts":1653483840000,"o":29581.5,"h":29581.5,"l":29566,"c":29572.5,"v":49.205}
{"ts":1653483900000,"o":29572.5,"h":29572.5,"l":29545.5,"c":29549.5,"v":32.213}
{"ts":1653483960000,"o":29549.5,"h":29575,"l":29549.5,"c":29575,"v":31.575}
{"ts":1653484020000,"o":29575,"h":29575,"l":29561,"c":29561,"v":33.715}
{"ts":1653484080000,"o":29561,"h":29561,"l":29541,"c":29552.5,"v":42.154}
{"ts":1653484140000,"o":29552.5,"h":29552.5,"l":29547,"c":29547,"v":30.247}
{"ts":1653484200000,"o":29547,"h":29547.5,"l":29542,"c":29542,"v":25.938}
{"ts":1653484260000,"o":29542,"h":29542.5,"l":29522.5,"c":29522.5,"v":71.519}
{"ts":1653484320000,"o":29522.5,"h":29535,"l":29515.5,"c":29535,"v":107.269}
{"ts":1653484380000,"o":29535,"h":29547.5,"l":29534.5,"c":29535,"v":38.37}
{"ts":1653484440000,"o":29535,"h":29535,"l":29527.5,"c":29527.5,"v":12.806}
{"ts":1653484500000,"o":29527.5,"h":29528,"l":29520.5,"c":29521,"v":24.059}
{"ts":1653484560000,"o":29521,"h":29523.5,"l":29520,"c":29520,"v":24.32}
{"ts":1653484620000,"o":29520,"h":29520.5,"l":29520,"c":29520,"v":9.737}
{"ts":1653484680000,"o":29520,"h":29551.5,"l":29520,"c":29546,"v":64.984}
{"ts":1653484740000,"o":29546,"h":29549,"l":29533,"c":29534,"v":39.561}
{"ts":1653484800000,"o":29534,"h":29534.5,"l":29534,"c":29534,"v":9.478}
{"ts":1653484860000,"o":29534,"h":29534.5,"l":29534,"c":29534.5,"v":33.505}
{"ts":1653484920000,"o":29534.5,"h":29550,"l":29534,"c":29549.5,"v":36.751}
{"ts":1653484980000,"o":29549.5,"h":29566.5,"l":29549.5,"c":29559.5,"v":33.74}
{"ts":1653485040000,"o":29559.5,"h":29564.5,"l":29553.5,"c":29564,"v":21.594}
{"ts":1653485100000,"o":29564,"h":29564.5,"l":29545,"c":29545,"v":41.053}
{"ts":1653485160000,"o":29545,"h":29545.5,"l":29540.5,"c":29541,"v":10.817}
{"ts":1653485220000,"o":29541,"h":29541,"l":29516.5,"c":29516.5,"v":39.9}
{"ts":1653485280000,"o":29516.5,"h":29525.5,"l":29488,"c":29496,"v":108.545}
{"ts":1653485340000,"o":29496,"h":29496.5,"l":29463.5,"c":29487,"v":96.381}
{"ts":1653485400000,"o":29487,"h":29554.5,"l":29476,"c":29500,"v":203.245}
{"ts":1653485460000,"o":29500,"h":29567.5,"l":29494,"c":29567.5,"v":160.145}
{"ts":1653485520000,"o":29567.5,"h":29610,"l":29561,"c":29609.5,"v":202.984}
{"ts":1653485580000,"o":29609.5,"h":29670,"l":29605,"c":29669.5,"v":459.442}
{"ts":1653485640000,"o":29669.5,"h":29680,"l":29629,"c":29648.5,"v":343.203}
{"ts":1653485700000,"o":29648.5,"h":29681,"l":29600,"c":29681,"v":201.826}
{"ts":1653485760000,"o":29681,"h":29850,"l":29680.5,"c":29810,"v":1275.904}
{"ts":1653485820000,"o":29810,"h":29825,"l":29767.5,"c":29817,"v":507.982}
{"ts":1653485880000,"o":29817,"h":29846,"l":29783,"c":29784.5,"v":331.181}
{"ts":1653485940000,"o":29784.5,"h":29811.5,"l":29734,"c":29756.5,"v":335.029}
{"ts":1653486000000,"o":29756.5,"h":29765.5,"l":29704.5,"c":29729.5,"v":404.189}
{"ts":1653486060000,"o":29729.5,"h":29741.5,"l":29701,"c":29704.5,"v":236.691}
{"ts":1653486120000,"o":29704.5,"h":29704.5,"l":29654,"c":29656,"v":327.95}
{"ts":1653486180000,"o":29656,"h":29671,"l":29622.5,"c":29671,"v":290.721}
{"ts":1653486240000,"o":29671,"h":29732.5,"l":29670.5,"c":29724.5,"v":320.809}
{"ts":1653486300000,"o":29724.5,"h":29810.5,"l":29717.5,"c":29779,"v":487.569}
{"ts":1653486360000,"o":29779,"h":29780,"l":29720,"c":29736,"v":208.208}
{"ts":1653486420000,"o":29736,"h":29736.5,"l":29647.5,"c":29659,"v":271.145}
{"ts":1653486480000,"o":29659,"h":29659.5,"l":29575,"c":29575,"v":436.592}
{"ts":1653486540000,"o":29575,"h":29606.5,"l":29537.5,"c":29563.5,"v":313.855}
{"ts":1653486600000,"o":29563.5,"h":29609.5,"l":29563,"c":29609.5,"v":145.168}
{"ts":1653486660000,"o":29609.5,"h":29625,"l":29581,"c":29604,"v":95.587}
{"ts":1653486720000,"o":29604,"h":29642,"l":29595,"c":29601.5,"v":113.043}
{"ts":1653486780000,"o":29601.5,"h":29636,"l":29601.5,"c":29613.5,"v":60.898}
{"ts":1653486840000,"o":29613.5,"h":29636.5,"l":29604,"c":29621.5,"v":74.814}
{"ts":1653486900000,"o":29621.5,"h":29689,"l":29621,"c":29685,"v":110.206}
{"ts":1653486960000,"o":29685,"h":29698.5,"l":29646.5,"c":29690.5,"v":140.889}
{"ts":1653487020000,"o":29690.5,"h":29696.5,"l":29658,"c":29664.5,"v":99.726}
{"ts":1653487080000,"o":29664.5,"h":29677.5,"l":29639,"c":29639,"v":82.598}
{"ts":1653487140000,"o":29639,"h":29696.5,"l":29639,"c":29694.5,"v":48.397}
{"ts":1653487200000,"o":29694.5,"h":29702,"l":29646.5,"c":29702,"v":88.118}
{"ts":1653487260000,"o":29702,"h":29715.5,"l":29670.5,"c":29681.5,"v":109.979}
{"ts":1653487320000,"o":29681.5,"h":29737.5,"l":29681.5,"c":29724.5,"v":226.409}
{"ts":1653487380000,"o":29724.5,"h":29767,"l":29724,"c":29765,"v":265.052}
{"ts":1653487440000,"o":29765,"h":29774,"l":29737.5,"c":29754,"v":158.54}
{"ts":1653487500000,"o":29754,"h":29770,"l":29710.5,"c":29751.5,"v":147.055}
{"ts":1653487560000,"o":29751.5,"h":29751.5,"l":29674,"c":29688,"v":128.317}
{"ts":1653487620000,"o":29688,"h":29688,"l":29641,"c":29673,"v":248.026}
{"ts":1653487680000,"o":29673,"h":29693,"l":29668,"c":29682,"v":114.06}
{"ts":1653487740000,"o":29682,"h":29682.5,"l":29649,"c":29669,"v":114.109}
{"ts":1653487800000,"o":29669,"h":29678.5,"l":29641.5,"c":29664.5,"v":100.458}
{"ts":1653487860000,"o":29664.5,"h":29715,"l":29664,"c":29686.5,"v":95.711}
{"ts":1653487920000,"o":29686.5,"h":29715.5,"l":29670,"c":29714,"v":39.412}
{"ts":1653487980000,"o":29714,"h":29740,"l":29697.5,"c":29740,"v":75.303}
{"ts":1653488040000,"o":29740,"h":29874,"l":29740,"c":29852,"v":883.555}
{"ts":1653488100000,"o":29852,"h":29876,"l":29820.5,"c":29834,"v":347.051}
{"ts":1653488160000,"o":29834,"h":29852,"l":29777.5,"c":29798,"v":204.759}
{"ts":1653488220000,"o":29798,"h":29821,"l":29790,"c":29790,"v":79.996}
{"ts":1653488280000,"o":29790,"h":29859.5,"l":29781.5,"c":29856.5,"v":156.759}
{"ts":1653488340000,"o":29856.5,"h":29856.5,"l":29810,"c":29828,"v":246.561}
{"ts":1653488400000,"o":29828,"h":29833,"l":29802.5,"c":29807.5,"v":116.822}
{"ts":1653488460000,"o":29807.5,"h":29855,"l":29807.5,"c":29826.5,"v":105.792}
{"ts":1653488520000,"o":29826.5,"h":29908,"l":29822.5,"c":29879,"v":279.661}
{"ts":1653488580000,"o":29879,"h":29886,"l":29865,"c":29878.5,"v":103.751}
{"ts":1653488640000,"o":29878.5,"h":29884.5,"l":29870,"c":29870,"v":85.5}
{"ts":1653488700000,"o":29870,"h":29880,"l":29869,"c":29869.5,"v":42.597}
{"ts":1653488760000,"o":29869.5,"h":29886.5,"l":29835.5,"c":29835.5,"v":127.919}
{"ts":1653488820000,"o":29835.5,"h":29865,"l":29835.5,"c":29845.5,"v":83.905}
{"ts":1653488880000,"o":29845.5,"h":29846,"l":29812,"c":29829,"v":116.352}
{"ts":1653488940000,"o":29829,"h":29849,"l":29828.5,"c":29838.5,"v":61.26}
{"ts":1653489000000,"o":29838.5,"h":29876.5,"l":29793.5,"c":29800,"v":159.91}
{"ts":1653489060000,"o":29800,"h":29803,"l":29775,"c":29780.5,"v":201.704}
{"ts":1653489120000,"o":29780.5,"h":29804.5,"l":29780,"c":29793,"v":58.655}
{"ts":1653489180000,"o":29793,"h":29798,"l":29789,"c":29795,"v":49.801}
{"ts":1653489240000,"o":29795,"h":29815,"l":29794.5,"c":29814,"v":46.793}
{"ts":1653489300000,"o":29814,"h":29825.5,"l":29804.5,"c":29820,"v":76.161}
{"ts":1653489360000,"o":29820,"h":29820,"l":29797.5,"c":29806,"v":35.166}
{"ts":1653489420000,"o":29806,"h":29833,"l":29806,"c":29833,"v":43.767}
{"ts":1653489480000,"o":29833,"h":29855.5,"l":29828,"c":29848,"v":86.507}
{"ts":1653489540000,"o":29848,"h":29853.5,"l":29839,"c":29839,"v":38.581}
{"ts":1653489600000,"o":29839,"h":29839.5,"l":29800,"c":29801.5,"v":61.888}
{"ts":1653489660000,"o":29801.5,"h":29801.5,"l":29733,"c":29739,"v":159.476}
{"ts":1653489720000,"o":29739,"h":29768.5,"l":29739,"c":29753,"v":47.737}
{"ts":1653489780000,"o":29753,"h":29762.5,"l":29747,"c":29762.5,"v":67.864}
{"ts":1653489840000,"o":29762.5,"h":29768,"l":29720,"c":29752,"v":164.534}
{"ts":1653489900000,"o":29752,"h":29761,"l":29734,"c":29734.5,"v":95.631}
{"ts":1653489960000,"o":29734.5,"h":29734.5,"l":29707.5,"c":29707.5,"v":105.526}
{"ts":1653490020000,"o":29707.5,"h":29725.5,"l":29689.5,"c":29689.5,"v":205.59}
{"ts":1653490080000,"o":29689.5,"h":29703.5,"l":29670,"c":29699,"v":185.691}
{"ts":1653490140000,"o":29699,"h":29712.5,"l":29692.5,"c":29697.5,"v":72.803}
{"ts":1653490200000,"o":29697.5,"h":29716,"l":29697.5,"c":29712,"v":40.158}
{"ts":1653490260000,"o":29712,"h":29712,"l":29700,"c":29711,"v":28.767}
{"ts":1653490320000,"o":29711,"h":29736.5,"l":29705.5,"c":29706,"v":91.484}
{"ts":1653490380000,"o":29706,"h":29735,"l":29705.5,"c":29735,"v":43.442}
{"ts":1653490440000,"o":29735,"h":29738,"l":29714.5,"c":29714.5,"v":30.519}
{"ts":1653490500000,"o":29714.5,"h":29745.5,"l":29713,"c":29736,"v":41.197}
{"ts":1653490560000,"o":29736,"h":29741.5,"l":29727.5,"c":29741,"v":13.584}
{"ts":1653490620000,"o":29741,"h":29750,"l":29718,"c":29749.5,"v":32.758}
{"ts":1653490680000,"o":29749.5,"h":29776,"l":29744.5,"c":29776,"v":62.516}
{"ts":1653490740000,"o":29776,"h":29776,"l":29745,"c":29766.5,"v":67.025}
{"ts":1653490800000,"o":29766.5,"h":29768,"l":29737.5,"c":29737.5,"v":54.135}
{"ts":1653490860000,"o":29737.5,"h":29775,"l":29737.5,"c":29775,"v":32.014}
{"ts":1653490920000,"o":29775,"h":29807.5,"l":29755.5,"c":29794,"v":159.029}
{"ts":1653490980000,"o":29794,"h":29820,"l":29785,"c":29786.5,"v":116.559}
{"ts":1653491040000,"o":29786.5,"h":29786.5,"l":29688,"c":29717.5,"v":182.428}
{"ts":1653491100000,"o":29717.5,"h":29717.5,"l":29677,"c":29678,"v":168.5}
{"ts":1653491160000,"o":29678,"h":29708,"l":29677,"c":29696.5,"v":188.42}
{"ts":1653491220000,"o":29696.5,"h":29733,"l":29689,"c":29727,"v":69.334}
{"ts":1653491280000,"o":29727,"h":29727.5,"l":29702.5,"c":29707,"v":33.933}
{"ts":1653491340000,"o":29707,"h":29729.5,"l":29706.5,"c":29729.5,"v":24.881}
{"ts":1653491400000,"o":29729.5,"h":29740,"l":29708.5,"c":29709,"v":70.993}
{"ts":1653491460000,"o":29709,"h":29758,"l":29708.5,"c":29738.5,"v":121.129}
{"ts":1653491520000,"o":29738.5,"h":29788,"l":29738.5,"c":29788,"v":77.817}
{"ts":1653491580000,"o":29788,"h":29800,"l":29781.5,"c":29795,"v":72.95}
{"ts":1653491640000,"o":29795,"h":29795,"l":29772,"c":29778,"v":48.743}
{"ts":1653491700000,"o":29778,"h":29800,"l":29751.5,"c":29786,"v":155.419}
{"ts":1653491760000,"o":29786,"h":29788,"l":29742.5,"c":29750,"v":59.483}
{"ts":1653491820000,"o":29750,"h":29773.5,"l":29749.5,"c":29764.5,"v":143.276}
{"ts":1653491880000,"o":29764.5,"h":29780,"l":29764.5,"c":29770.5,"v":22.296}
{"ts":1653491940000,"o":29770.5,"h":29780,"l":29760,"c":29774.5,"v":46.089}
{"ts":1653492000000,"o":29774.5,"h":29774.5,"l":29735,"c":29736,"v":24.457}
{"ts":1653492060000,"o":29736,"h":29736.5,"l":29709,"c":29709,"v":90.677}
{"ts":1653492120000,"o":29709,"h":29744,"l":29709,"c":29729.5,"v":63.994}
{"ts":1653492180000,"o":29729.5,"h":29741.5,"l":29729.5,"c":29730,"v":18.612}
{"ts":1653492240000,"o":29730,"h":29730,"l":29717.5,"c":29725,"v":28.929}
{"ts":1653492300000,"o":29725,"h":29725.5,"l":29705,"c":29705.5,"v":39.431}
{"ts":1653492360000,"o":29705.5,"h":29728,"l":29700,"c":29710.5,"v":37.084}
{"ts":1653492420000,"o":29710.5,"h":29729.5,"l":29710,"c":29729.5,"v":56.243}
{"ts":1653492480000,"o":29729.5,"h":29733.5,"l":29720,"c":29727.5,"v":56.89}
{"ts":1653492540000,"o":29727.5,"h":29727.5,"l":29687,"c":29695,"v":120.834}
{"ts":1653492600000,"o":29695,"h":29706,"l":29680,"c":29706,"v":62.467}
{"ts":1653492660000,"o":29706,"h":29708,"l":29696,"c":29700.5,"v":42.073}
{"ts":1653492720000,"o":29700.5,"h":29711,"l":29688,"c":29688,"v":25.561}
{"ts":1653492780000,"o":29688,"h":29691,"l":29675,"c":29675,"v":41.667}
{"ts":1653492840000,"o":29675,"h":29675.5,"l":29606.5,"c":29616,"v":549.565}
{"ts":1653492900000,"o":29616,"h":29626,"l":29564.5,"c":29564.5,"v":373.147}
{"ts":1653492960000,"o":29564.5,"h":29596.5,"l":29564.5,"c":29596.5,"v":212.187}
{"ts":1653493020000,"o":29596.5,"h":29602.5,"l":29581,"c":29581,"v":139.234}
{"ts":1653493080000,"o":29581,"h":29633,"l":29580,"c":29615.5,"v":147.592}
{"ts":1653493140000,"o":29615.5,"h":29629.5,"l":29615.5,"c":29622.5,"v":86.13}
{"ts":1653493200000,"o":29622.5,"h":29629.5,"l":29621,"c":29629.5,"v":35.402}
{"ts":1653493260000,"o":29629.5,"h":29629.5,"l":29621.5,"c":29621.5,"v":27.876}
{"ts":1653493320000,"o":29621.5,"h":29622,"l":29600,"c":29621.5,"v":33.959}
{"ts":1653493380000,"o":29621.5,"h":29628.5,"l":29621.5,"c":29628.5,"v":23.35}
{"ts":1653493440000,"o":29628.5,"h":29659.5,"l":29628.5,"c":29636.5,"v":228.61}
{"ts":1653493500000,"o":29636.5,"h":29653,"l":29627,"c":29633.5,"v":65.616}
{"ts":1653493560000,"o":29633.5,"h":29650.5,"l":29624,"c":29624.5,"v":50.018}
{"ts":1653493620000,"o":29624.5,"h":29642.5,"l":29603,"c":29605.5,"v":110.933}
{"ts":1653493680000,"o":29605.5,"h":29628,"l":29605.5,"c":29628,"v":37.94}
{"ts":1653493740000,"o":29628,"h":29631,"l":29621.5,"c":29621.5,"v":24.799}
{"ts":1653493800000,"o":29621.5,"h":29622,"l":29601,"c":29601.5,"v":53.77}
{"ts":1653493860000,"o":29601.5,"h":29638.5,"l":29588,"c":29589,"v":135.954}
{"ts":1653493920000,"o":29589,"h":29608,"l":29588.5,"c":29593,"v":65.363}
{"ts":1653493980000,"o":29593,"h":29600,"l":29588.5,"c":29591.5,"v":26.827}
{"ts":1653494040000,"o":29591.5,"h":29596,"l":29583,"c":29591.5,"v":32.797}
{"ts":1653494100000,"o":29591.5,"h":29596,"l":29591.5,"c":29591.5,"v":9.731}
{"ts":1653494160000,"o":29591.5,"h":29613.5,"l":29591.5,"c":29607,"v":29.458}
{"ts":1653494220000,"o":29607,"h":29619,"l":29598,"c":29619,"v":46.47}
{"ts":1653494280000,"o":29619,"h":29639.5,"l":29618.5,"c":29638.5,"v":42.21}
{"ts":1653494340000,"o":29638.5,"h":29638.5,"l":29616,"c":29620.5,"v":24.139}
{"ts":1653494400000,"o":29620.5,"h":29621,"l":29605.5,"c":29620.5,"v":64.059}
{"ts":1653494460000,"o":29620.5,"h":29622.5,"l":29604.5,"c":29622.5,"v":28.618}
{"ts":1653494520000,"o":29622.5,"h":29636,"l":29622,"c":29636,"v":51.195}
{"ts":1653494580000,"o":29636,"h":29636,"l":29605,"c":29605,"v":76.048}
{"ts":1653494640000,"o":29605,"h":29610.5,"l":29600,"c":29602.5,"v":29.217}
{"ts":1653494700000,"o":29602.5,"h":29627.5,"l":29602.5,"c":29617.5,"v":26.957}
{"ts":1653494760000,"o":29617.5,"h":29627.5,"l":29602.5,"c":29602.5,"v":16.631}
{"ts":1653494820000,"o":29602.5,"h":29620,"l":29602.5,"c":29619.5,"v":21.366}
{"ts":1653494880000,"o":29619.5,"h":29620,"l":29619.5,"c":29619.5,"v":3.755}
{"ts":1653494940000,"o":29619.5,"h":29620,"l":29580,"c":29580.5,"v":124.013}
{"ts":1653495000000,"o":29580.5,"h":29580.5,"l":29516,"c":29523.5,"v":461.619}
{"ts":1653495060000,"o":29523.5,"h":29580,"l":29490,"c":29579.5,"v":365.171}
{"ts":1653495120000,"o":29579.5,"h":29620,"l":29579.5,"c":29612.5,"v":400.132}
{"ts":1653495180000,"o":29612.5,"h":29677,"l":29612.5,"c":29634.5,"v":443.714}
{"ts":1653495240000,"o":29634.5,"h":29662,"l":29634,"c":29662,"v":84.332}
{"ts":1653495300000,"o":29662,"h":29698,"l":29661.5,"c":29681.5,"v":174.239}
{"ts":1653495360000,"o":29681.5,"h":29690.5,"l":29661,"c":29661,"v":79.212}
{"ts":1653495420000,"o":29661,"h":29676.5,"l":29636,"c":29636,"v":83.888}
{"ts":1653495480000,"o":29636,"h":29636,"l":29600,"c":29600.5,"v":153.249}
{"ts":1653495540000,"o":29600.5,"h":29612,"l":29600,"c":29601.5,"v":39.479}
{"ts":1653495600000,"o":29601.5,"h":29601.5,"l":29570,"c":29575,"v":79.323}
{"ts":1653495660000,"o":29575,"h":29575,"l":29517.5,"c":29520.5,"v":177.595}
{"ts":1653495720000,"o":29520.5,"h":29520.5,"l":29470,"c":29511.5,"v":302.536}
{"ts":1653495780000,"o":29511.5,"h":29534.5,"l":29511,"c":29517,"v":108.198}
{"ts":1653495840000,"o":29517,"h":29541.5,"l":29506.5,"c":29507,"v":59.272}
{"ts":1653495900000,"o":29507,"h":29532.5,"l":29481,"c":29518.5,"v":147.463}
{"ts":1653495960000,"o":29518.5,"h":29518.5,"l":29455,"c":29490.5,"v":315.983}
{"ts":1653496020000,"o":29490.5,"h":29495,"l":29455,"c":29481.5,"v":127.68}
{"ts":1653496080000,"o":29481.5,"h":29496,"l":29470,"c":29487.5,"v":58.326}
{"ts":1653496140000,"o":29487.5,"h":29513,"l":29486.5,"c":29513,"v":49.036}
{"ts":1653496200000,"o":29513,"h":29520,"l":29492,"c":29498,"v":77.026}
{"ts":1653496260000,"o":29498,"h":29520,"l":29497.5,"c":29517.5,"v":78.977}
{"ts":1653496320000,"o":29517.5,"h":29520,"l":29508.5,"c":29508.5,"v":24.947}
{"ts":1653496380000,"o":29508.5,"h":29508.5,"l":29484.5,"c":29493.5,"v":37.729}
{"ts":1653496440000,"o":29493.5,"h":29493.5,"l":29452,"c":29462,"v":82.9}
{"ts":1653496500000,"o":29462,"h":29471.5,"l":29461.5,"c":29471,"v":48.059}
{"ts":1653496560000,"o":29471,"h":29471.5,"l":29405,"c":29409.5,"v":279.673}
{"ts":1653496620000,"o":29409.5,"h":29452.5,"l":29409.5,"c":29449.5,"v":101.458}
{"ts":1653496680000,"o":29449.5,"h":29493.5,"l":29449,"c":29485.5,"v":83.255}
{"ts":1653496740000,"o":29485.5,"h":29486,"l":29460,"c":29460,"v":34.047}
{"ts":1653496800000,"o":29460,"h":29479,"l":29460,"c":29460.5,"v":35.334}
{"ts":1653496860000,"o":29460.5,"h":29477,"l":29460,"c":29477,"v":29.312}
{"ts":1653496920000,"o":29477,"h":29488,"l":29470,"c":29488,"v":19.623}
{"ts":1653496980000,"o":29488,"h":29488,"l":29461.5,"c":29487,"v":37.781}
{"ts":1653497040000,"o":29487,"h":29512,"l":29487,"c":29512,"v":84.245}
{"ts":1653497100000,"o":29512,"h":29520,"l":29494.5,"c":29514,"v":67.138}
{"ts":1653497160000,"o":29514,"h":29516,"l":29513.5,"c":29515,"v":19.007}
{"ts":1653497220000,"o":29515,"h":29530,"l":29515,"c":29515.5,"v":41.183}
{"ts":1653497280000,"o":29515.5,"h":29547,"l":29515,"c":29546.5,"v":46.614}
{"ts":1653497340000,"o":29546.5,"h":29568.5,"l":29546.5,"c":29547,"v":128.48}
{"ts":1653497400000,"o":29547,"h":29547,"l":29517.5,"c":29531,"v":54.619}
{"ts":1653497460000,"o":29531,"h":29542,"l":29526,"c":29541,"v":47.975}
{"ts":1653497520000,"o":29541,"h":29541,"l":29524,"c":29524,"v":22.154}
{"ts":1653497580000,"o":29524,"h":29535.5,"l":29524,"c":29535.5,"v":14.312}
{"ts":1653497640000,"o":29535.5,"h":29535.5,"l":29517,"c":29534,"v":18.816}
{"ts":1653497700000,"o":29534,"h":29534,"l":29530,"c":29530.5,"v":7.437}
{"ts":1653497760000,"o":29530.5,"h":29530.5,"l":29500,"c":29500,"v":24.85}
{"ts":1653497820000,"o":29500,"h":29517.5,"l":29500,"c":29517.5,"v":25.635}
{"ts":1653497880000,"o":29517.5,"h":29538,"l":29517.5,"c":29531.5,"v":14.984}
{"ts":1653497940000,"o":29531.5,"h":29554,"l":29531.5,"c":29553.5,"v":35.922}
{"ts":1653498000000,"o":29553.5,"h":29561,"l":29530,"c":29560.5,"v":30.883}
{"ts":1653498060000,"o":29560.5,"h":29561,"l":29549.5,"c":29549.5,"v":22.308}
{"ts":1653498120000,"o":29549.5,"h":29556.5,"l":29542.5,"c":29556.5,"v":13.021}
{"ts":1653498180000,"o":29556.5,"h":29560,"l":29556,"c":29560,"v":10.495}
{"ts":1653498240000,"o":29560,"h":29560,"l":29546,"c":29548.5,"v":97.389}
{"ts":1653498300000,"o":29548.5,"h":29561.5,"l":29532.5,"c":29538,"v":114.145}
{"ts":1653498360000,"o":29538,"h":29560,"l":29538,"c":29549,"v":21.136}
{"ts":1653498420000,"o":29549,"h":29590,"l":29549,"c":29590,"v":73.777}
{"ts":1653498480000,"o":29590,"h":29590,"l":29552,"c":29552,"v":31.35}
{"ts":1653498540000,"o":29552,"h":29575,"l":29542,"c":29575,"v":38.278}
{"ts":1653498600000,"o":29575,"h":29589,"l":29551.5,"c":29551.5,"v":21.604}
{"ts":1653498660000,"o":29551.5,"h":29552,"l":29542,"c":29542,"v":23.826}
{"ts":1653498720000,"o":29542,"h":29542.5,"l":29523,"c":29523,"v":43.32}
{"ts":1653498780000,"o":29523,"h":29535,"l":29523,"c":29534.5,"v":16.954}
{"ts":1653498840000,"o":29534.5,"h":29557.5,"l":29534.5,"c":29557.5,"v":12.401}
{"ts":1653498900000,"o":29557.5,"h":29585,"l":29549,"c":29585,"v":31.781}
{"ts":1653498960000,"o":29585,"h":29585,"l":29565,"c":29565,"v":14.181}
{"ts":1653499020000,"o":29565,"h":29585,"l":29565,"c":29585,"v":28.615}
{"ts":1653499080000,"o":29585,"h":29586,"l":29585,"c":29586,"v":26.204}
{"ts":1653499140000,"o":29586,"h":29622,"l":29585.5,"c":29599,"v":148.596}
{"ts":1653499200000,"o":29599,"h":29599.5,"l":29590,"c":29597,"v":79.491}
{"ts":1653499260000,"o":29597,"h":29609,"l":29597,"c":29600.5,"v":23.977}
{"ts":1653499320000,"o":29600.5,"h":29600.5,"l":29588,"c":29590.5,"v":11.127}
{"ts":1653499380000,"o":29590.5,"h":29594,"l":29590,"c":29590.5,"v":9.749}
{"ts":1653499440000,"o":29590.5,"h":29601,"l":29572.5,"c":29601,"v":42.922}
{"ts":1653499500000,"o":29601,"h":29608,"l":29582.5,"c":29588.5,"v":36.104}
{"ts":1653499560000,"o":29588.5,"h":29604,"l":29588.5,"c":29599,"v":20.183}
{"ts":1653499620000,"o":29599,"h":29620.5,"l":29598.5,"c":29620.5,"v":92.642}
{"ts":1653499680000,"o":29620.5,"h":29620.5,"l":29609,"c":29616,"v":73.288}
{"ts":1653499740000,"o":29616,"h":29652,"l":29616,"c":29642,"v":161.098}
{"ts":1653499800000,"o":29642,"h":29656.5,"l":29640,"c":29640.5,"v":46.266}
{"ts":1653499860000,"o":29640.5,"h":29646.5,"l":29621.5,"c":29622,"v":86.94}
{"ts":1653499920000,"o":29622,"h":29637,"l":29621.5,"c":29631.5,"v":11.776}
{"ts":1653499980000,"o":29631.5,"h":29674.5,"l":29631,"c":29674.5,"v":89.973}
{"ts":1653500040000,"o":29674.5,"h":29674.5,"l":29644,"c":29651.5,"v":65.495}
{"ts":1653500100000,"o":29651.5,"h":29668.5,"l":29641,"c":29668.5,"v":46.736}
{"ts":1653500160000,"o":29668.5,"h":29689.5,"l":29660.5,"c":29689.5,"v":150.836}
{"ts":1653500220000,"o":29689.5,"h":29721,"l":29689,"c":29709.5,"v":150.799}
{"ts":1653500280000,"o":29709.5,"h":29740,"l":29709.5,"c":29728,"v":149.568}
{"ts":1653500340000,"o":29728,"h":29729,"l":29710.5,"c":29726.5,"v":75.142}
{"ts":1653500400000,"o":29726.5,"h":29728,"l":29700,"c":29700,"v":105.811}
{"ts":1653500460000,"o":29700,"h":29727,"l":29700,"c":29726.5,"v":60.733}
{"ts":1653500520000,"o":29726.5,"h":29736,"l":29726.5,"c":29736,"v":67.137}
{"ts":1653500580000,"o":29736,"h":29744.5,"l":29735.5,"c":29744.5,"v":80.944}
{"ts":1653500640000,"o":29744.5,"h":29744.5,"l":29734,"c":29734.5,"v":29.872}
{"ts":1653500700000,"o":29734.5,"h":29749,"l":29734,"c":29740,"v":92.493}
{"ts":1653500760000,"o":29740,"h":29740.5,"l":29725,"c":29740.5,"v":42.742}
{"ts":1653500820000,"o":29740.5,"h":29741,"l":29726,"c":29737,"v":41.657}
{"ts":1653500880000,"o":29737,"h":29767.5,"l":29736.5,"c":29754.5,"v":137.124}
{"ts":1653500940000,"o":29754.5,"h":29759,"l":29730,"c":29759,"v":68.105}
{"ts":1653501000000,"o":29759,"h":29769.5,"l":29738,"c":29738.5,"v":71.83}
{"ts":1653501060000,"o":29738.5,"h":29738.5,"l":29727.5,"c":29733,"v":40.655}
{"ts":1653501120000,"o":29733,"h":29733.5,"l":29710.5,"c":29719.5,"v":108.401}
{"ts":1653501180000,"o":29719.5,"h":29720,"l":29715.5,"c":29715.5,"v":32.826}
{"ts":1653501240000,"o":29715.5,"h":29725,"l":29715.5,"c":29724.5,"v":21.776}
{"ts":1653501300000,"o":29724.5,"h":29729,"l":29706,"c":29706,"v":66.819}
{"ts":1653501360000,"o":29706,"h":29706.5,"l":29663.5,"c":29694,"v":249.127}
{"ts":1653501420000,"o":29694,"h":29694,"l":29668,"c":29682.5,"v":49.44}
{"ts":1653501480000,"o":29682.5,"h":29682.5,"l":29672,"c":29679,"v":24.303}
{"ts":1653501540000,"o":29679,"h":29715,"l":29679,"c":29688,"v":154.035}
{"ts":1653501600000,"o":29688,"h":29846,"l":29651,"c":29760.5,"v":897.749}
{"ts":1653501660000,"o":29760.5,"h":29848,"l":29722.5,"c":29805,"v":428.263}
{"ts":1653501720000,"o":29805,"h":30041.5,"l":29805,"c":29942.5,"v":1924.363}
{"ts":1653501780000,"o":29942.5,"h":29977.5,"l":29751,"c":29815,"v":926.485}
{"ts":1653501840000,"o":29815,"h":29864.5,"l":29787.5,"c":29832,"v":269.049}
{"ts":1653501900000,"o":29832,"h":29925.5,"l":29781,"c":29797.5,"v":346.256}
{"ts":1653501960000,"o":29797.5,"h":29815,"l":29611,"c":29623,"v":634.332}
{"ts":1653502020000,"o":29623,"h":29645,"l":29515,"c":29635,"v":846.802}
{"ts":1653502080000,"o":29635,"h":29770,"l":29599,"c":29716,"v":478.363}
{"ts":1653502140000,"o":29716,"h":29773.5,"l":29659.5,"c":29750,"v":334.833}
{"ts":1653502200000,"o":29750,"h":29936,"l":29750,"c":29834,"v":809.345}
{"ts":1653502260000,"o":29834,"h":29865,"l":29780,"c":29841,"v":273.132}
{"ts":1653502320000,"o":29841,"h":29841,"l":29763,"c":29765,"v":261.218}
{"ts":1653502380000,"o":29765,"h":29846,"l":29765,"c":29818.5,"v":184.953}
{"ts":1653502440000,"o":29818.5,"h":29849.5,"l":29790,"c":29821,"v":114.948}
{"ts":1653502500000,"o":29821,"h":29849.5,"l":29780,"c":29849.5,"v":264.157}
{"ts":1653502560000,"o":29849.5,"h":29880,"l":29835.5,"c":29880,"v":224.354}
{"ts":1653502620000,"o":29880,"h":29912,"l":29843.5,"c":29847.5,"v":525.32}
{"ts":1653502680000,"o":29847.5,"h":29869.5,"l":29821,"c":29821,"v":82.701}
{"ts":1653502740000,"o":29821,"h":29831.5,"l":29775,"c":29780.5,"v":160.593}
{"ts":1653502800000,"o":29780.5,"h":29840,"l":29766,"c":29831,"v":217.997}
{"ts":1653502860000,"o":29831,"h":29851,"l":29818.5,"c":29848.5,"v":109.287}
{"ts":1653502920000,"o":29848.5,"h":29865.5,"l":29814,"c":29814,"v":76.342}
{"ts":1653502980000,"o":29814,"h":29833.5,"l":29808,"c":29825,"v":112.92}
{"ts":1653503040000,"o":29825,"h":29840,"l":29812.5,"c":29817.5,"v":91.918}
{"ts":1653503100000,"o":29817.5,"h":29845,"l":29789,"c":29838.5,"v":122.282}
{"ts":1653503160000,"o":29838.5,"h":29888,"l":29825,"c":29886.5,"v":160.934}
{"ts":1653503220000,"o":29886.5,"h":29925.5,"l":29880,"c":29919,"v":166.857}
{"ts":1653503280000,"o":29919,"h":29923,"l":29884,"c":29884,"v":118.364}
{"ts":1653503340000,"o":29884,"h":29920,"l":29882.5,"c":29913,"v":80.43}
{"ts":1653503400000,"o":29913,"h":29970.5,"l":29913,"c":29959.5,"v":321.478}
{"ts":1653503460000,"o":29959.5,"h":30053.5,"l":29958.5,"c":30004.5,"v":446.042}
{"ts":1653503520000,"o":30004.5,"h":30005,"l":29903.5,"c":29916.5,"v":216.983}
{"ts":1653503580000,"o":29916.5,"h":29987.5,"l":29915.5,"c":29953.5,"v":139.909}
{"ts":1653503640000,"o":29953.5,"h":29986.5,"l":29953.5,"c":29970,"v":86.745}
{"ts":1653503700000,"o":29970,"h":30010,"l":29962.5,"c":29991,"v":105.984}
{"ts":1653503760000,"o":29991,"h":30015.5,"l":29944,"c":29946.5,"v":230.812}
{"ts":1653503820000,"o":29946.5,"h":29974.5,"l":29911,"c":29931,"v":395.156}
{"ts":1653503880000,"o":29931,"h":29940,"l":29859.5,"c":29875,"v":356.52}
{"ts":1653503940000,"o":29875,"h":29875,"l":29833,"c":29833.5,"v":166.83}
{"ts":1653504000000,"o":29833.5,"h":29895,"l":29829.5,"c":29888.5,"v":167.278}
{"ts":1653504060000,"o":29888.5,"h":29911.5,"l":29766.5,"c":29829,"v":584.158}
{"ts":1653504120000,"o":29829,"h":29830,"l":29785,"c":29813.5,"v":149.735}
{"ts":1653504180000,"o":29813.5,"h":29846,"l":29791,"c":29792,"v":106.468}
{"ts":1653504240000,"o":29792,"h":29800,"l":29780,"c":29780.5,"v":110.53}
{"ts":1653504300000,"o":29780.5,"h":29816.5,"l":29780.5,"c":29810,"v":56.64}
{"ts":1653504360000,"o":29810,"h":29810.5,"l":29795,"c":29795,"v":24.111}
{"ts":1653504420000,"o":29795,"h":29817,"l":29795,"c":29802,"v":25.404}
{"ts":1653504480000,"o":29802,"h":29817,"l":29786,"c":29786,"v":26.68}
{"ts":1653504540000,"o":29786,"h":29792,"l":29745.5,"c":29747,"v":168.953}
{"ts":1653504600000,"o":29747,"h":29794,"l":29747,"c":29793.5,"v":136.275}
{"ts":1653504660000,"o":29793.5,"h":29851.5,"l":29793.5,"c":29804.5,"v":197.204}
{"ts":1653504720000,"o":29804.5,"h":29808.5,"l":29783,"c":29806,"v":81.087}
{"ts":1653504780000,"o":29806,"h":29834,"l":29806,"c":29823,"v":61.077}
{"ts":1653504840000,"o":29823,"h":29860,"l":29823,"c":29845.5,"v":175.894}
{"ts":1653504900000,"o":29845.5,"h":29888.5,"l":29845.5,"c":29888,"v":144.572}
{"ts":1653504960000,"o":29888,"h":29892.5,"l":29867,"c":29883,"v":67.011}
{"ts":1653505020000,"o":29883,"h":29912.5,"l":29882.5,"c":29882.5,"v":78.836}
{"ts":1653505080000,"o":29882.5,"h":29887.5,"l":29866.5,"c":29872.5,"v":39.538}
{"ts":1653505140000,"o":29872.5,"h":29873.5,"l":29862,"c":29869.5,"v":10.317}
{"ts":1653505200000,"o":29869.5,"h":29910.5,"l":29849,"c":29910,"v":131.642}
{"ts":1653505260000,"o":29910,"h":29918,"l":29910,"c":29911.5,"v":67.107}
{"ts":1653505320000,"o":29911.5,"h":29927.5,"l":29911.5,"c":29924.5,"v":25.051}
{"ts":1653505380000,"o":29924.5,"h":29941,"l":29917.5,"c":29940.5,"v":40.796}
{"ts":1653505440000,"o":29940.5,"h":29958.5,"l":29917,"c":29935.5,"v":180.739}
{"ts":1653505500000,"o":29935.5,"h":29945.5,"l":29875,"c":29890.5,"v":118.792}
{"ts":1653505560000,"o":29890.5,"h":29891.5,"l":29874,"c":29891.5,"v":51.104}
{"ts":1653505620000,"o":29891.5,"h":29891.5,"l":29848.5,"c":29866,"v":51.494}
{"ts":1653505680000,"o":29866,"h":29874,"l":29856,"c":29863,"v":27.954}
{"ts":1653505740000,"o":29863,"h":29872.5,"l":29859.5,"c":29870.5,"v":41.908}
{"ts":1653505800000,"o":29870.5,"h":29870.5,"l":29858,"c":29868,"v":17.268}
{"ts":1653505860000,"o":29868,"h":29882.5,"l":29868,"c":29882,"v":81.48}
{"ts":1653505920000,"o":29882,"h":29882.5,"l":29861,"c":29881.5,"v":16.253}
{"ts":1653505980000,"o":29881.5,"h":29882,"l":29865,"c":29872.5,"v":113.243}
{"ts":1653506040000,"o":29872.5,"h":29880,"l":29832,"c":29837,"v":82.921}
{"ts":1653506100000,"o":29837,"h":29843,"l":29733.5,"c":29752.5,"v":423.354}
{"ts":1653506160000,"o":29752.5,"h":29797,"l":29752.5,"c":29783,"v":259.93}
{"ts":1653506220000,"o":29783,"h":29783.5,"l":29762.5,"c":29763,"v":28.986}
{"ts":1653506280000,"o":29763,"h":29766,"l":29749.5,"c":29758,"v":55.771}
{"ts":1653506340000,"o":29758,"h":29758,"l":29740,"c":29742,"v":78.782}
{"ts":1653506400000,"o":29742,"h":29742,"l":29714.5,"c":29724,"v":96.703}
{"ts":1653506460000,"o":29724,"h":29746.5,"l":29724,"c":29736,"v":65.279}
{"ts":1653506520000,"o":29736,"h":29736,"l":29674.5,"c":29691,"v":316.758}
{"ts":1653506580000,"o":29691,"h":29719.5,"l":29690.5,"c":29714.5,"v":85.765}
{"ts":1653506640000,"o":29714.5,"h":29730.5,"l":29702.5,"c":29730.5,"v":53.273}
{"ts":1653506700000,"o":29730.5,"h":29746.5,"l":29701,"c":29746.5,"v":132.341}
{"ts":1653506760000,"o":29746.5,"h":29757,"l":29735,"c":29735.5,"v":51.188}
{"ts":1653506820000,"o":29735.5,"h":29754.5,"l":29735,"c":29750.5,"v":78.147}
{"ts":1653506880000,"o":29750.5,"h":29750.5,"l":29711.5,"c":29719,"v":24.315}
{"ts":1653506940000,"o":29719,"h":29726,"l":29687.5,"c":29693.5,"v":52.73}
{"ts":1653507000000,"o":29693.5,"h":29711,"l":29680,"c":29680,"v":95.703}
{"ts":1653507060000,"o":29680,"h":29720,"l":29680,"c":29715,"v":57.389}
{"ts":1653507120000,"o":29715,"h":29715.5,"l":29690,"c":29690,"v":15.126}
{"ts":1653507180000,"o":29690,"h":29712.5,"l":29687,"c":29712.5,"v":16.453}
{"ts":1653507240000,"o":29712.5,"h":29712.5,"l":29697.5,"c":29697.5,"v":37.154}
{"ts":1653507300000,"o":29697.5,"h":29710,"l":29697.5,"c":29698,"v":18.471}
{"ts":1653507360000,"o":29698,"h":29702.5,"l":29678,"c":29695,"v":52.429}
{"ts":1653507420000,"o":29695,"h":29737.5,"l":29694.5,"c":29728,"v":34.916}
{"ts":1653507480000,"o":29728,"h":29745,"l":29727.5,"c":29734,"v":36.503}
{"ts":1653507540000,"o":29734,"h":29738,"l":29727,"c":29729.5,"v":42.16}
{"ts":1653507600000,"o":29729.5,"h":29729.5,"l":29710.5,"c":29711,"v":12.77}
{"ts":1653507660000,"o":29711,"h":29739.5,"l":29711,"c":29739.5,"v":18.249}
{"ts":1653507720000,"o":29739.5,"h":29745,"l":29732.5,"c":29733,"v":15.827}
{"ts":1653507780000,"o":29733,"h":29734,"l":29733,"c":29734,"v":12.714}
{"ts":1653507840000,"o":29734,"h":29734,"l":29733.5,"c":29734,"v":16.321}
{"ts":1653507900000,"o":29734,"h":29734,"l":29712,"c":29712,"v":17.249}
{"ts":1653507960000,"o":29712,"h":29729,"l":29712,"c":29728.5,"v":22.829}
{"ts":1653508020000,"o":29728.5,"h":29746,"l":29728.5,"c":29745.5,"v":23.16}
{"ts":1653508080000,"o":29745.5,"h":29746,"l":29710.5,"c":29710.5,"v":57.939}
{"ts":1653508140000,"o":29710.5,"h":29710.5,"l":29651,"c":29681,"v":160.876}
{"ts":1653508200000,"o":29681,"h":29681,"l":29606,"c":29661.5,"v":191.54}
{"ts":1653508260000,"o":29661.5,"h":29666,"l":29639,"c":29648,"v":52.781}
{"ts":1653508320000,"o":29648,"h":29648,"l":29620,"c":29632,"v":59.594}
{"ts":1653508380000,"o":29632,"h":29647.5,"l":29620.5,"c":29647.5,"v":37.106}
{"ts":1653508440000,"o":29647.5,"h":29675,"l":29647,"c":29675,"v":87.994}
{"ts":1653508500000,"o":29675,"h":29692,"l":29668,"c":29691.5,"v":28.758}
{"ts":1653508560000,"o":29691.5,"h":29704.5,"l":29625,"c":29648.5,"v":153.595}
{"ts":1653508620000,"o":29648.5,"h":29652,"l":29648,"c":29652,"v":69.065}
{"ts":1653508680000,"o":29652,"h":29652,"l":29640.5,"c":29645,"v":33.085}
{"ts":1653508740000,"o":29645,"h":29645,"l":29545,"c":29577.5,"v":331.831}
{"ts":1653508800000,"o":29577.5,"h":29584.5,"l":29545,"c":29559.5,"v":215.136}
{"ts":1653508860000,"o":29559.5,"h":29565.5,"l":29559,"c":29560.5,"v":38.899}
{"ts":1653508920000,"o":29560.5,"h":29596.5,"l":29560,"c":29596,"v":67.331}
{"ts":1653508980000,"o":29596,"h":29608.5,"l":29588.5,"c":29608.5,"v":53.926}
{"ts":1653509040000,"o":29608.5,"h":29619,"l":29600,"c":29619,"v":40.411}
{"ts":1653509100000,"o":29619,"h":29637,"l":29618.5,"c":29637,"v":85.949}
{"ts":1653509160000,"o":29637,"h":29637,"l":29612.5,"c":29612.5,"v":23.1}
{"ts":1653509220000,"o":29612.5,"h":29620,"l":29600.5,"c":29615.5,"v":114.267}
{"ts":1653509280000,"o":29615.5,"h":29616,"l":29613,"c":29613.5,"v":15.445}
{"ts":1653509340000,"o":29613.5,"h":29634.5,"l":29613,"c":29634.5,"v":19.488}
{"ts":1653509400000,"o":29634.5,"h":29634.5,"l":29622.5,"c":29622.5,"v":14.859}
{"ts":1653509460000,"o":29622.5,"h":29634,"l":29622.5,"c":29634,"v":42.24}
{"ts":1653509520000,"o":29634,"h":29634,"l":29623.5,"c":29626,"v":8.802}
{"ts":1653509580000,"o":29626,"h":29626.5,"l":29625,"c":29625.5,"v":9.63}
{"ts":1653509640000,"o":29625.5,"h":29625.5,"l":29625,"c":29625.5,"v":28.254}
{"ts":1653509700000,"o":29625.5,"h":29649,"l":29613,"c":29649,"v":60.546}
{"ts":1653509760000,"o":29649,"h":29654,"l":29643.5,"c":29652,"v":103.109}
{"ts":1653509820000,"o":29652,"h":29652,"l":29643.5,"c":29643.5,"v":16.425}
{"ts":1653509880000,"o":29643.5,"h":29671.5,"l":29643.5,"c":29671.5,"v":60.091}
{"ts":1653509940000,"o":29671.5,"h":29671.5,"l":29651,"c":29663,"v":54.691}
{"ts":1653510000000,"o":29663,"h":29670,"l":29610.5,"c":29622,"v":83.006}
{"ts":1653510060000,"o":29622,"h":29677,"l":29621.5,"c":29667.5,"v":74.634}
{"ts":1653510120000,"o":29667.5,"h":29667.5,"l":29624,"c":29624.5,"v":51.64}
{"ts":1653510180000,"o":29624.5,"h":29641,"l":29624,"c":29625.5,"v":37.006}
{"ts":1653510240000,"o":29625.5,"h":29632.5,"l":29615,"c":29615,"v":33.988}
{"ts":1653510300000,"o":29615,"h":29615.5,"l":29584.5,"c":29602.5,"v":74}
{"ts":1653510360000,"o":29602.5,"h":29602.5,"l":29582.5,"c":29582.5,"v":21.264}
{"ts":1653510420000,"o":29582.5,"h":29588,"l":29582.5,"c":29587.5,"v":26.159}
{"ts":1653510480000,"o":29587.5,"h":29596.5,"l":29587.5,"c":29596,"v":23.116}
{"ts":1653510540000,"o":29596,"h":29619.5,"l":29596,"c":29619.5,"v":20.186}
{"ts":1653510600000,"o":29619.5,"h":29633,"l":29619,"c":29633,"v":20.132}
{"ts":1653510660000,"o":29633,"h":29646,"l":29633,"c":29645.5,"v":54.875}
{"ts":1653510720000,"o":29645.5,"h":29675,"l":29645.5,"c":29675,"v":54.158}
{"ts":1653510780000,"o":29675,"h":29684,"l":29662,"c":29684,"v":67.989}
{"ts":1653510840000,"o":29684,"h":29687,"l":29684,"c":29684.5,"v":25.228}
{"ts":1653510900000,"o":29684.5,"h":29691.5,"l":29673.5,"c":29691.5,"v":57.056}
{"ts":1653510960000,"o":29691.5,"h":29712,"l":29691,"c":29712,"v":36.407}
{"ts":1653511020000,"o":29712,"h":29714,"l":29700,"c":29705.5,"v":23.943}
{"ts":1653511080000,"o":29705.5,"h":29731,"l":29705,"c":29723,"v":71.039}
{"ts":1653511140000,"o":29723,"h":29723.5,"l":29708,"c":29708,"v":20.608}
{"ts":1653511200000,"o":29708,"h":29718,"l":29708,"c":29718,"v":17.29}
{"ts":1653511260000,"o":29718,"h":29718,"l":29709.5,"c":29709.5,"v":11.277}
{"ts":1653511320000,"o":29709.5,"h":29710,"l":29700,"c":29700,"v":25.348}
{"ts":1653511380000,"o":29700,"h":29708.5,"l":29700,"c":29708.5,"v":48.184}
{"ts":1653511440000,"o":29708.5,"h":29710.5,"l":29694,"c":29694,"v":23.296}
{"ts":1653511500000,"o":29694,"h":29700.5,"l":29691.5,"c":29696.5,"v":14.019}
{"ts":1653511560000,"o":29696.5,"h":29696.5,"l":29696,"c":29696.5,"v":7.875}
{"ts":1653511620000,"o":29696.5,"h":29712.5,"l":29696,"c":29712.5,"v":14.178}
{"ts":1653511680000,"o":29712.5,"h":29715,"l":29712,"c":29715,"v":13.202}
{"ts":1653511740000,"o":29715,"h":29750,"l":29714.5,"c":29742.5,"v":65.39}
{"ts":1653511800000,"o":29742.5,"h":29742.5,"l":29719,"c":29719,"v":13.817}
{"ts":1653511860000,"o":29719,"h":29719.5,"l":29719,"c":29719.5,"v":4.432}
{"ts":1653511920000,"o":29719.5,"h":29725,"l":29719,"c":29725,"v":13.583}
{"ts":1653511980000,"o":29725,"h":29732.5,"l":29724.5,"c":29732.5,"v":12.731}
{"ts":1653512040000,"o":29732.5,"h":29738,"l":29732.5,"c":29738,"v":11.027}
{"ts":1653512100000,"o":29738,"h":29744,"l":29738,"c":29744,"v":19.888}
{"ts":1653512160000,"o":29744,"h":29797,"l":29743.5,"c":29775.5,"v":175.803}
{"ts":1653512220000,"o":29775.5,"h":29780,"l":29770.5,"c":29773.5,"v":31.58}
{"ts":1653512280000,"o":29773.5,"h":29779,"l":29773,"c":29778.5,"v":19.715}
{"ts":1653512340000,"o":29778.5,"h":29785,"l":29761.5,"c":29785,"v":34.147}
{"ts":1653512400000,"o":29785,"h":29814.5,"l":29763,"c":29807.5,"v":83.805}
{"ts":1653512460000,"o":29807.5,"h":29814.5,"l":29786.5,"c":29803,"v":128.656}
{"ts":1653512520000,"o":29803,"h":29803,"l":29802.5,"c":29802.5,"v":19.525}
{"ts":1653512580000,"o":29802.5,"h":29803,"l":29780,"c":29780,"v":28.754}
{"ts":1653512640000,"o":29780,"h":29780.5,"l":29770,"c":29771.5,"v":24.151}
{"ts":1653512700000,"o":29771.5,"h":29772,"l":29770,"c":29770,"v":12.403}
{"ts":1653512760000,"o":29770,"h":29770,"l":29759,"c":29759,"v":19.43}
{"ts":1653512820000,"o":29759,"h":29769,"l":29759,"c":29769,"v":12.682}
{"ts":1653512880000,"o":29769,"h":29777,"l":29752,"c":29752,"v":42.592}
{"ts":1653512940000,"o":29752,"h":29757.5,"l":29752,"c":29757.5,"v":35.678}
{"ts":1653513000000,"o":29757.5,"h":29757.5,"l":29735,"c":29735,"v":63.94}
{"ts":1653513060000,"o":29735,"h":29735.5,"l":29735,"c":29735.5,"v":8.712}
{"ts":1653513120000,"o":29735.5,"h":29749.5,"l":29735.5,"c":29749,"v":27.931}
{"ts":1653513180000,"o":29749,"h":29750,"l":29749,"c":29749.5,"v":4.947}
{"ts":1653513240000,"o":29749.5,"h":29750.5,"l":29749.5,"c":29750.5,"v":16.598}
{"ts":1653513300000,"o":29750.5,"h":29754.5,"l":29750,"c":29754,"v":8.752}
{"ts":1653513360000,"o":29754,"h":29754,"l":29737.5,"c":29738,"v":39.201}
{"ts":1653513420000,"o":29738,"h":29738,"l":29736,"c":29736,"v":6.558}
{"ts":1653513480000,"o":29736,"h":29736.5,"l":29735.5,"c":29736,"v":3.647}
{"ts":1653513540000,"o":29736,"h":29746,"l":29736,"c":29746,"v":16.264}
{"ts":1653513600000,"o":29746,"h":29767,"l":29745.5,"c":29767,"v":30.496}
{"ts":1653513660000,"o":29767,"h":29782,"l":29766.5,"c":29780.5,"v":24.298}
{"ts":1653513720000,"o":29780.5,"h":29781,"l":29776,"c":29776,"v":8.753}
{"ts":1653513780000,"o":29776,"h":29776.5,"l":29771.5,"c":29771.5,"v":6.542}
{"ts":1653513840000,"o":29771.5,"h":29772,"l":29770,"c":29771.5,"v":9.836}
{"ts":1653513900000,"o":29771.5,"h":29772,"l":29770,"c":29770.5,"v":17.585}
{"ts":1653513960000,"o":29770.5,"h":29770.5,"l":29770,"c":29770,"v":2.731}
{"ts":1653514020000,"o":29770,"h":29777,"l":29770,"c":29777,"v":28.255}
{"ts":1653514080000,"o":29777,"h":29807.5,"l":29776.5,"c":29805.5,"v":60.526}
{"ts":1653514140000,"o":29805.5,"h":29821,"l":29805.5,"c":29821,"v":21.569}
{"ts":1653514200000,"o":29821,"h":29831,"l":29816.5,"c":29817,"v":36.439}
{"ts":1653514260000,"o":29817,"h":29817,"l":29789,"c":29791,"v":20.276}
{"ts":1653514320000,"o":29791,"h":29791,"l":29773,"c":29773,"v":12.888}
{"ts":1653514380000,"o":29773,"h":29793,"l":29773,"c":29789,"v":40.811}
{"ts":1653514440000,"o":29789,"h":29808,"l":29783.5,"c":29805.5,"v":10.239}
{"ts":1653514500000,"o":29805.5,"h":29814,"l":29805,"c":29814,"v":7.312}
{"ts":1653514560000,"o":29814,"h":29818,"l":29778,"c":29778,"v":33.563}
{"ts":1653514620000,"o":29778,"h":29778.5,"l":29778,"c":29778,"v":9.216}
{"ts":1653514680000,"o":29778,"h":29778.5,"l":29778,"c":29778.5,"v":5.341}
{"ts":1653514740000,"o":29778.5,"h":29778.5,"l":29776.5,"c":29776.5,"v":6.352}
{"ts":1653514800000,"o":29776.5,"h":29777,"l":29776,"c":29776.5,"v":3.498}
{"ts":1653514860000,"o":29776.5,"h":29778.5,"l":29776,"c":29778.5,"v":6.244}
{"ts":1653514920000,"o":29778.5,"h":29800,"l":29778,"c":29778.5,"v":21.445}
{"ts":1653514980000,"o":29778.5,"h":29779,"l":29750,"c":29750.5,"v":51.714}
{"ts":1653515040000,"o":29750.5,"h":29770,"l":29750,"c":29769.5,"v":4.221}
{"ts":1653515100000,"o":29769.5,"h":29770,"l":29769.5,"c":29769.5,"v":12.246}
{"ts":1653515160000,"o":29769.5,"h":29770,"l":29763,"c":29763,"v":16.956}
{"ts":1653515220000,"o":29763,"h":29763,"l":29755,"c":29755.5,"v":10.482}
{"ts":1653515280000,"o":29755.5,"h":29755.5,"l":29755,"c":29755,"v":13.545}
{"ts":1653515340000,"o":29755,"h":29755.5,"l":29755,"c":29755,"v":4.315}
{"ts":1653515400000,"o":29755,"h":29782,"l":29755,"c":29782,"v":39.634}
{"ts":1653515460000,"o":29782,"h":29790,"l":29782,"c":29789.5,"v":16.731}
{"ts":1653515520000,"o":29789.5,"h":29790,"l":29771.5,"c":29771.5,"v":21.969}
{"ts":1653515580000,"o":29771.5,"h":29786,"l":29771.5,"c":29786,"v":7.661}
{"ts":1653515640000,"o":29786,"h":29786,"l":29785.5,"c":29786,"v":3.314}
{"ts":1653515700000,"o":29786,"h":29800,"l":29785.5,"c":29800,"v":19.327}
{"ts":1653515760000,"o":29800,"h":29822,"l":29799.5,"c":29821.5,"v":27.972}
{"ts":1653515820000,"o":29821.5,"h":29825,"l":29816.5,"c":29817,"v":39.808}
{"ts":1653515880000,"o":29817,"h":29817,"l":29807,"c":29807.5,"v":6.278}
{"ts":1653515940000,"o":29807.5,"h":29810,"l":29807,"c":29809.5,"v":8.733}
{"ts":1653516000000,"o":29809.5,"h":29842,"l":29809.5,"c":29841.5,"v":29.277}
{"ts":1653516060000,"o":29841.5,"h":29862,"l":29841,"c":29862,"v":103.461}
{"ts":1653516120000,"o":29862,"h":29869,"l":29818,"c":29818,"v":45.538}
{"ts":1653516180000,"o":29818,"h":29827,"l":29799,"c":29822.5,"v":26.543}
{"ts":1653516240000,"o":29822.5,"h":29844,"l":29806,"c":29806,"v":44.765}
{"ts":1653516300000,"o":29806,"h":29806.5,"l":29786.5,"c":29786.5,"v":53.074}
{"ts":1653516360000,"o":29786.5,"h":29789,"l":29778,"c":29788.5,"v":16.844}
{"ts":1653516420000,"o":29788.5,"h":29789,"l":29788.5,"c":29788.5,"v":6.008}
{"ts":1653516480000,"o":29788.5,"h":29796,"l":29788.5,"c":29795.5,"v":22.01}
{"ts":1653516540000,"o":29795.5,"h":29810,"l":29791.5,"c":29792,"v":23.921}
{"ts":1653516600000,"o":29792,"h":29792,"l":29791.5,"c":29791.5,"v":10.101}
{"ts":1653516660000,"o":29791.5,"h":29808.5,"l":29791.5,"c":29808.5,"v":23.62}
{"ts":1653516720000,"o":29808.5,"h":29812.5,"l":29802,"c":29802,"v":6.109}
{"ts":1653516780000,"o":29802,"h":29802.5,"l":29797,"c":29797,"v":20.681}
{"ts":1653516840000,"o":29797,"h":29797.5,"l":29795,"c":29795.5,"v":17.59}
{"ts":1653516900000,"o":29795.5,"h":29795.5,"l":29762,"c":29762,"v":25.08}
{"ts":1653516960000,"o":29762,"h":29771.5,"l":29750,"c":29750,"v":40.091}
{"ts":1653517020000,"o":29750,"h":29765,"l":29750,"c":29765,"v":21.146}
{"ts":1653517080000,"o":29765,"h":29781,"l":29764.5,"c":29780.5,"v":37.219}
{"ts":1653517140000,"o":29780.5,"h":29781,"l":29765.5,"c":29765.5,"v":25.379}
{"ts":1653517200000,"o":29765.5,"h":29766,"l":29765.5,"c":29765.5,"v":15.601}
{"ts":1653517260000,"o":29765.5,"h":29776,"l":29765.5,"c":29772,"v":30.433}
{"ts":1653517320000,"o":29772,"h":29795,"l":29771.5,"c":29795,"v":14.228}
{"ts":1653517380000,"o":29795,"h":29806,"l":29795,"c":29800,"v":31.643}
{"ts":1653517440000,"o":29800,"h":29800.5,"l":29782,"c":29782.5,"v":6.917}
{"ts":1653517500000,"o":29782.5,"h":29782.5,"l":29777,"c":29777,"v":3.276}
{"ts":1653517560000,"o":29777,"h":29777.5,"l":29777,"c":29777,"v":11.388}
{"ts":1653517620000,"o":29777,"h":29777.5,"l":29772,"c":29772,"v":29.195}
{"ts":1653517680000,"o":29772,"h":29772.5,"l":29751,"c":29751,"v":40.277}
{"ts":1653517740000,"o":29751,"h":29777.5,"l":29749,"c":29772.5,"v":26.052}
{"ts":1653517800000,"o":29772.5,"h":29773,"l":29760,"c":29760.5,"v":24.304}
{"ts":1653517860000,"o":29760.5,"h":29760.5,"l":29756,"c":29756.5,"v":15.443}
{"ts":1653517920000,"o":29756.5,"h":29761,"l":29756,"c":29761,"v":18.264}
{"ts":1653517980000,"o":29761,"h":29767.5,"l":29761,"c":29763.5,"v":12.435}
{"ts":1653518040000,"o":29763.5,"h":29767.5,"l":29763,"c":29767.5,"v":2.095}
{"ts":1653518100000,"o":29767.5,"h":29780,"l":29767,"c":29780,"v":12.727}
{"ts":1653518160000,"o":29780,"h":29805,"l":29780,"c":29796,"v":40.915}
{"ts":1653518220000,"o":29796,"h":29820,"l":29795.5,"c":29808.5,"v":22.331}
{"ts":1653518280000,"o":29808.5,"h":29808.5,"l":29782,"c":29787,"v":26.883}
{"ts":1653518340000,"o":29787,"h":29814,"l":29786.5,"c":29809,"v":16.605}
{"ts":1653518400000,"o":29809,"h":29820,"l":29809,"c":29820,"v":11.401}
{"ts":1653518460000,"o":29820,"h":29820,"l":29808.5,"c":29820,"v":19.25}
{"ts":1653518520000,"o":29820,"h":29820,"l":29807.5,"c":29808,"v":14.005}
{"ts":1653518580000,"o":29808,"h":29808,"l":29786.5,"c":29787,"v":24.677}
{"ts":1653518640000,"o":29787,"h":29792.5,"l":29786.5,"c":29792.5,"v":4.289}
{"ts":1653518700000,"o":29792.5,"h":29792.5,"l":29747,"c":29747,"v":132.562}
{"ts":1653518760000,"o":29747,"h":29750,"l":29745,"c":29745,"v":22.744}
{"ts":1653518820000,"o":29745,"h":29745,"l":29738,"c":29738.5,"v":33.302}
{"ts":1653518880000,"o":29738.5,"h":29748,"l":29738,"c":29748,"v":20.705}
{"ts":1653518940000,"o":29748,"h":29748,"l":29742.5,"c":29743,"v":22.621}
{"ts":1653519000000,"o":29743,"h":29743.5,"l":29743,"c":29743.5,"v":7.539}
{"ts":1653519060000,"o":29743.5,"h":29744,"l":29730.5,"c":29730.5,"v":29.015}
{"ts":1653519120000,"o":29730.5,"h":29734.5,"l":29730.5,"c":29734,"v":6.787}
{"ts":1653519180000,"o":29734,"h":29749.5,"l":29734,"c":29749,"v":7.488}
{"ts":1653519240000,"o":29749,"h":29749.5,"l":29749,"c":29749,"v":7.532}
{"ts":1653519300000,"o":29749,"h":29755,"l":29734,"c":29734,"v":36.77}
{"ts":1653519360000,"o":29734,"h":29749,"l":29730.5,"c":29749,"v":13.451}
{"ts":1653519420000,"o":29749,"h":29749,"l":29739.5,"c":29740,"v":24.681}
{"ts":1653519480000,"o":29740,"h":29756.5,"l":29738,"c":29756.5,"v":14.3}
{"ts":1653519540000,"o":29756.5,"h":29767.5,"l":29756,"c":29767,"v":43.022}
{"ts":1653519600000,"o":29767,"h":29767.5,"l":29730,"c":29730,"v":64.739}
{"ts":1653519660000,"o":29730,"h":29730.5,"l":29692.5,"c":29704.5,"v":126.576}
{"ts":1653519720000,"o":29704.5,"h":29709,"l":29704.5,"c":29705.5,"v":29.504}
{"ts":1653519780000,"o":29705.5,"h":29722,"l":29705,"c":29721.5,"v":10.395}
{"ts":1653519840000,"o":29721.5,"h":29722,"l":29717,"c":29717,"v":12.15}
{"ts":1653519900000,"o":29717,"h":29717,"l":29705,"c":29705,"v":15.396}
{"ts":1653519960000,"o":29705,"h":29705,"l":29704.5,"c":29704.5,"v":5.659}
{"ts":1653520020000,"o":29704.5,"h":29724.5,"l":29680.5,"c":29719.5,"v":101.521}
{"ts":1653520080000,"o":29719.5,"h":29719.5,"l":29701,"c":29701,"v":29.148}
{"ts":1653520140000,"o":29701,"h":29701.5,"l":29701,"c":29701.5,"v":4.548}
{"ts":1653520200000,"o":29701.5,"h":29702,"l":29683.5,"c":29702,"v":26.03}
{"ts":1653520260000,"o":29702,"h":29707.5,"l":29700,"c":29700,"v":17.958}
{"ts":1653520320000,"o":29700,"h":29719,"l":29700,"c":29708,"v":17.806}
{"ts":1653520380000,"o":29708,"h":29708.5,"l":29705,"c":29705,"v":11.563}
{"ts":1653520440000,"o":29705,"h":29722.5,"l":29705,"c":29722.5,"v":33.121}
{"ts":1653520500000,"o":29722.5,"h":29740.5,"l":29722,"c":29737,"v":27.811}
{"ts":1653520560000,"o":29737,"h":29737.5,"l":29720,"c":29720,"v":11.091}
{"ts":1653520620000,"o":29720,"h":29720.5,"l":29720,"c":29720,"v":7.18}
{"ts":1653520680000,"o":29720,"h":29720.5,"l":29712.5,"c":29712.5,"v":5.899}
{"ts":1653520740000,"o":29712.5,"h":29713,"l":29685,"c":29685,"v":22.369}
{"ts":1653520800000,"o":29685,"h":29703.5,"l":29644,"c":29644,"v":264.53}
{"ts":1653520860000,"o":29644,"h":29656.5,"l":29625.5,"c":29651.5,"v":64.563}
{"ts":1653520920000,"o":29651.5,"h":29660.5,"l":29645,"c":29655.5,"v":41.725}
{"ts":1653520980000,"o":29655.5,"h":29662,"l":29655,"c":29661.5,"v":20.844}
{"ts":1653521040000,"o":29661.5,"h":29674,"l":29661.5,"c":29674,"v":17.518}
{"ts":1653521100000,"o":29674,"h":29709,"l":29673.5,"c":29695.5,"v":85.253}
{"ts":1653521160000,"o":29695.5,"h":29708.5,"l":29690,"c":29708,"v":45.603}
{"ts":1653521220000,"o":29708,"h":29708.5,"l":29701,"c":29701,"v":12.853}
{"ts":1653521280000,"o":29701,"h":29701,"l":29693,"c":29693.5,"v":9.32}
{"ts":1653521340000,"o":29693.5,"h":29710,"l":29693,"c":29709.5,"v":21.953}
{"ts":1653521400000,"o":29709.5,"h":29710,"l":29702.5,"c":29702.5,"v":21.282}
{"ts":1653521460000,"o":29702.5,"h":29702.5,"l":29676.5,"c":29677,"v":44.658}
{"ts":1653521520000,"o":29677,"h":29697,"l":29673.5,"c":29674,"v":41.833}
{"ts":1653521580000,"o":29674,"h":29674,"l":29657,"c":29657,"v":15.769}
{"ts":1653521640000,"o":29657,"h":29657.5,"l":29633.5,"c":29642.5,"v":37.705}
{"ts":1653521700000,"o":29642.5,"h":29644,"l":29633.5,"c":29643.5,"v":33.279}
{"ts":1653521760000,"o":29643.5,"h":29644,"l":29615,"c":29620.5,"v":143.969}
{"ts":1653521820000,"o":29620.5,"h":29621,"l":29620.5,"c":29621,"v":19.292}
{"ts":1653521880000,"o":29621,"h":29621,"l":29556.5,"c":29592,"v":431.062}
{"ts":1653521940000,"o":29592,"h":29602.5,"l":29567,"c":29572.5,"v":136.731}
{"ts":1653522000000,"o":29572.5,"h":29584.5,"l":29565,"c":29584.5,"v":118.241}
{"ts":1653522060000,"o":29584.5,"h":29595.5,"l":29584,"c":29592.5,"v":114.531}
{"ts":1653522120000,"o":29592.5,"h":29604.5,"l":29592,"c":29604.5,"v":108.002}
{"ts":1653522180000,"o":29604.5,"h":29604.5,"l":29586.5,"c":29587,"v":38.321}
{"ts":1653522240000,"o":29587,"h":29587,"l":29566.5,"c":29567,"v":138.16}
{"ts":1653522300000,"o":29567,"h":29593,"l":29567,"c":29587,"v":44.704}
{"ts":1653522360000,"o":29587,"h":29604,"l":29580,"c":29580,"v":43.136}
{"ts":1653522420000,"o":29580,"h":29580.5,"l":29568,"c":29568.5,"v":38.319}
{"ts":1653522480000,"o":29568.5,"h":29588.5,"l":29568,"c":29588.5,"v":44.832}
{"ts":1653522540000,"o":29588.5,"h":29588.5,"l":29568.5,"c":29568.5,"v":43.891}
{"ts":1653522600000,"o":29568.5,"h":29573,"l":29567,"c":29568,"v":24.397}
{"ts":1653522660000,"o":29568,"h":29573,"l":29566,"c":29572.5,"v":27.39}
{"ts":1653522720000,"o":29572.5,"h":29573,"l":29545.5,"c":29545.5,"v":84.842}
{"ts":1653522780000,"o":29545.5,"h":29553,"l":29527,"c":29552,"v":146.784}
{"ts":1653522840000,"o":29552,"h":29562,"l":29552,"c":29562,"v":32.292}
{"ts":1653522900000,"o":29562,"h":29568,"l":29560,"c":29560.5,"v":28.537}
{"ts":1653522960000,"o":29560.5,"h":29560.5,"l":29546.5,"c":29546.5,"v":14.874}
{"ts":1653523020000,"o":29546.5,"h":29547,"l":29534,"c":29534.5,"v":35.696}
{"ts":1653523080000,"o":29534.5,"h":29547,"l":29534,"c":29547,"v":28.495}
{"ts":1653523140000,"o":29547,"h":29547,"l":29542,"c":29542,"v":23.543}
{"ts":1653523200000,"o":29542,"h":29542.5,"l":29480,"c":29514.5,"v":306.317}
{"ts":1653523260000,"o":29514.5,"h":29571.5,"l":29514,"c":29571.5,"v":128.828}
{"ts":1653523320000,"o":29571.5,"h":29580.5,"l":29542.5,"c":29547.5,"v":160.567}
{"ts":1653523380000,"o":29547.5,"h":29586,"l":29547.5,"c":29581.5,"v":47.153}
{"ts":1653523440000,"o":29581.5,"h":29587,"l":29573.5,"c":29573.5,"v":54.872}
{"ts":1653523500000,"o":29573.5,"h":29587.5,"l":29573.5,"c":29587.5,"v":29.729}
{"ts":1653523560000,"o":29587.5,"h":29618,"l":29587.5,"c":29605,"v":200.135}
{"ts":1653523620000,"o":29605,"h":29615.5,"l":29595.5,"c":29615,"v":92.077}
{"ts":1653523680000,"o":29615,"h":29620,"l":29615,"c":29620,"v":29.491}
{"ts":1653523740000,"o":29620,"h":29670.5,"l":29619.5,"c":29670.5,"v":190.347}
{"ts":1653523800000,"o":29670.5,"h":29671,"l":29639,"c":29639.5,"v":78.164}
{"ts":1653523860000,"o":29639.5,"h":29639.5,"l":29599.5,"c":29617,"v":91.752}
{"ts":1653523920000,"o":29617,"h":29677.5,"l":29617,"c":29667.5,"v":278.524}
{"ts":1653523980000,"o":29667.5,"h":29669.5,"l":29638.5,"c":29638.5,"v":68.052}
{"ts":1653524040000,"o":29638.5,"h":29712.5,"l":29638.5,"c":29686.5,"v":313.399}
{"ts":1653524100000,"o":29686.5,"h":29687,"l":29652.5,"c":29682,"v":63.067}
{"ts":1653524160000,"o":29682,"h":29686,"l":29655,"c":29655.5,"v":63.541}
{"ts":1653524220000,"o":29655.5,"h":29670.5,"l":29655,"c":29663.5,"v":73.285}
{"ts":1653524280000,"o":29663.5,"h":29710,"l":29663.5,"c":29702.5,"v":143.215}
{"ts":1653524340000,"o":29702.5,"h":29732,"l":29702,"c":29713,"v":125.132}
{"ts":1653524400000,"o":29713,"h":29718,"l":29710,"c":29710,"v":68.697}
{"ts":1653524460000,"o":29710,"h":29745,"l":29710,"c":29738.5,"v":178.214}
{"ts":1653524520000,"o":29738.5,"h":29739,"l":29727.5,"c":29727.5,"v":38.961}
{"ts":1653524580000,"o":29727.5,"h":29728,"l":29710,"c":29721.5,"v":32.867}
{"ts":1653524640000,"o":29721.5,"h":29734.5,"l":29720,"c":29720,"v":28.398}
{"ts":1653524700000,"o":29720,"h":29726.5,"l":29720,"c":29726,"v":106.087}
{"ts":1653524760000,"o":29726,"h":29726.5,"l":29720,"c":29723,"v":38.184}
{"ts":1653524820000,"o":29723,"h":29734,"l":29721.5,"c":29733.5,"v":26.437}
{"ts":1653524880000,"o":29733.5,"h":29745,"l":29733.5,"c":29734,"v":60.263}
{"ts":1653524940000,"o":29734,"h":29808,"l":29734,"c":29797.5,"v":422.566}
{"ts":1653525000000,"o":29797.5,"h":29805,"l":29783.5,"c":29791,"v":57.003}
{"ts":1653525060000,"o":29791,"h":29830,"l":29785,"c":29830,"v":155.878}
{"ts":1653525120000,"o":29830,"h":29830,"l":29808,"c":29820,"v":55.278}
{"ts":1653525180000,"o":29820,"h":29842,"l":29808,"c":29841,"v":146.6}
{"ts":1653525240000,"o":29841,"h":29854,"l":29832.5,"c":29854,"v":103.653}
{"ts":1653525300000,"o":29854,"h":29854,"l":29834,"c":29850,"v":80.799}
{"ts":1653525360000,"o":29850,"h":29850,"l":29829.5,"c":29829.5,"v":69.159}
{"ts":1653525420000,"o":29829.5,"h":29829.5,"l":29802.5,"c":29824.5,"v":152.244}
{"ts":1653525480000,"o":29824.5,"h":29824.5,"l":29795,"c":29795,"v":24.875}
{"ts":1653525540000,"o":29795,"h":29799.5,"l":29789,"c":29789,"v":61.381}
{"ts":1653525600000,"o":29789,"h":29789.5,"l":29767.5,"c":29767.5,"v":54.308}
{"ts":1653525660000,"o":29767.5,"h":29774.5,"l":29767.5,"c":29767.5,"v":69.106}
{"ts":1653525720000,"o":29767.5,"h":29791,"l":29767.5,"c":29785.5,"v":42.843}
{"ts":1653525780000,"o":29785.5,"h":29820.5,"l":29785,"c":29820.5,"v":60.777}
{"ts":1653525840000,"o":29820.5,"h":29823,"l":29787,"c":29796,"v":87.057}
{"ts":1653525900000,"o":29796,"h":29814,"l":29786,"c":29786,"v":39.246}
{"ts":1653525960000,"o":29786,"h":29800,"l":29786,"c":29799.5,"v":47.607}
{"ts":1653526020000,"o":29799.5,"h":29800,"l":29792,"c":29794,"v":8.861}
{"ts":1653526080000,"o":29794,"h":29794.5,"l":29784,"c":29784,"v":24.427}
{"ts":1653526140000,"o":29784,"h":29784.5,"l":29769,"c":29769.5,"v":26.457}
{"ts":1653526200000,"o":29769.5,"h":29786,"l":29769,"c":29784.5,"v":56.311}
{"ts":1653526260000,"o":29784.5,"h":29785,"l":29784.5,"c":29784.5,"v":15}
{"ts":1653526320000,"o":29784.5,"h":29785,"l":29769,"c":29769,"v":22.646}
{"ts":1653526380000,"o":29769,"h":29769,"l":29752.5,"c":29752.5,"v":79.306}
{"ts":1653526440000,"o":29752.5,"h":29755,"l":29752,"c":29752,"v":46.615}
{"ts":1653526500000,"o":29752,"h":29767.5,"l":29752,"c":29755,"v":75.562}
{"ts":1653526560000,"o":29755,"h":29755,"l":29739.5,"c":29743,"v":104.524}
{"ts":1653526620000,"o":29743,"h":29761,"l":29743,"c":29761,"v":24.363}
{"ts":1653526680000,"o":29761,"h":29771.5,"l":29760.5,"c":29771.5,"v":15.087}
{"ts":1653526740000,"o":29771.5,"h":29771.5,"l":29760.5,"c":29767.5,"v":40.378}
{"ts":1653526800000,"o":29767.5,"h":29787,"l":29767.5,"c":29780,"v":70.023}
{"ts":1653526860000,"o":29780,"h":29787,"l":29775.5,"c":29787,"v":19.515}
{"ts":1653526920000,"o":29787,"h":29792,"l":29786.5,"c":29792,"v":22.312}
{"ts":1653526980000,"o":29792,"h":29792,"l":29770,"c":29770,"v":15.309}
{"ts":1653527040000,"o":29770,"h":29770.5,"l":29765,"c":29765.5,"v":26.049}
{"ts":1653527100000,"o":29765.5,"h":29770,"l":29765,"c":29765,"v":8.602}
{"ts":1653527160000,"o":29765,"h":29765.5,"l":29757,"c":29757.5,"v":8.957}
{"ts":1653527220000,"o":29757.5,"h":29763,"l":29757,"c":29763,"v":6.244}
{"ts":1653527280000,"o":29763,"h":29763.5,"l":29763,"c":29763.5,"v":7.725}
{"ts":1653527340000,"o":29763.5,"h":29763.5,"l":29754.5,"c":29755,"v":24.528}
{"ts":1653527400000,"o":29755,"h":29755,"l":29754.5,"c":29755,"v":6.515}
{"ts":1653527460000,"o":29755,"h":29755,"l":29754.5,"c":29754.5,"v":7.467}
{"ts":1653527520000,"o":29754.5,"h":29755,"l":29754.5,"c":29754.5,"v":2.952}
{"ts":1653527580000,"o":29754.5,"h":29754.5,"l":29740,"c":29740,"v":57.552}
{"ts":1653527640000,"o":29740,"h":29740.5,"l":29732,"c":29734,"v":35.214}
{"ts":1653527700000,"o":29734,"h":29785.5,"l":29734,"c":29785.5,"v":41.63}
{"ts":1653527760000,"o":29785.5,"h":29785.5,"l":29773.5,"c":29773.5,"v":25.676}
{"ts":1653527820000,"o":29773.5,"h":29773.5,"l":29764,"c":29764.5,"v":59.382}
{"ts":1653527880000,"o":29764.5,"h":29770.5,"l":29764,"c":29770,"v":7.815}
{"ts":1653527940000,"o":29770,"h":29770.5,"l":29770,"c":29770,"v":5.173}
{"ts":1653528000000,"o":29770,"h":29770,"l":29758,"c":29764,"v":12.002}
{"ts":1653528060000,"o":29764,"h":29764,"l":29754,"c":29754.5,"v":14.365}
{"ts":1653528120000,"o":29754.5,"h":29754.5,"l":29715,"c":29715,"v":28.664}
{"ts":1653528180000,"o":29715,"h":29785.5,"l":29715,"c":29771.5,"v":133.839}
{"ts":1653528240000,"o":29771.5,"h":29771.5,"l":29767,"c":29767,"v":20.412}
{"ts":1653528300000,"o":29767,"h":29767.5,"l":29767,"c":29767.5,"v":3.035}
{"ts":1653528360000,"o":29767.5,"h":29767.5,"l":29747.5,"c":29747.5,"v":10.266}
{"ts":1653528420000,"o":29747.5,"h":29798.5,"l":29742.5,"c":29798.5,"v":106.197}
{"ts":1653528480000,"o":29798.5,"h":29798.5,"l":29786.5,"c":29786.5,"v":15.727}
{"ts":1653528540000,"o":29786.5,"h":29786.5,"l":29779.5,"c":29780,"v":11.615}
{"ts":1653528600000,"o":29780,"h":29792,"l":29779.5,"c":29789.5,"v":62.03}
{"ts":1653528660000,"o":29789.5,"h":29789.5,"l":29760.5,"c":29760.5,"v":19.7}
{"ts":1653528720000,"o":29760.5,"h":29761,"l":29760.5,"c":29761,"v":6.688}
{"ts":1653528780000,"o":29761,"h":29761,"l":29751,"c":29751,"v":10.263}
{"ts":1653528840000,"o":29751,"h":29751.5,"l":29735,"c":29745.5,"v":48.267}
{"ts":1653528900000,"o":29745.5,"h":29746,"l":29743,"c":29743,"v":7.243}
{"ts":1653528960000,"o":29743,"h":29743,"l":29714,"c":29714,"v":29.27}
{"ts":1653529020000,"o":29714,"h":29714.5,"l":29694,"c":29694,"v":81.661}
{"ts":1653529080000,"o":29694,"h":29694.5,"l":29668,"c":29688,"v":147.953}
{"ts":1653529140000,"o":29688,"h":29693.5,"l":29682,"c":29682.5,"v":20.571}
{"ts":1653529200000,"o":29682.5,"h":29682.5,"l":29682,"c":29682.5,"v":16.896}
{"ts":1653529260000,"o":29682.5,"h":29700.5,"l":29682,"c":29700,"v":39.551}
{"ts":1653529320000,"o":29700,"h":29700,"l":29690,"c":29690,"v":19.883}
{"ts":1653529380000,"o":29690,"h":29690.5,"l":29690,"c":29690,"v":12.001}
{"ts":1653529440000,"o":29690,"h":29702,"l":29685,"c":29701.5,"v":32.004}
{"ts":1653529500000,"o":29701.5,"h":29701.5,"l":29683.5,"c":29683.5,"v":15.805}
{"ts":1653529560000,"o":29683.5,"h":29683.5,"l":29679,"c":29679,"v":17.906}
{"ts":1653529620000,"o":29679,"h":29679.5,"l":29648.5,"c":29658.5,"v":75.367}
{"ts":1653529680000,"o":29658.5,"h":29659,"l":29645.5,"c":29646,"v":32.226}
{"ts":1653529740000,"o":29646,"h":29657,"l":29645,"c":29651.5,"v":20.515}
{"ts":1653529800000,"o":29651.5,"h":29658,"l":29651,"c":29658,"v":47.058}
{"ts":1653529860000,"o":29658,"h":29658,"l":29648.5,"c":29648.5,"v":40.6}
{"ts":1653529920000,"o":29648.5,"h":29658,"l":29646.5,"c":29658,"v":60.201}
{"ts":1653529980000,"o":29658,"h":29690,"l":29650,"c":29689.5,"v":45.5}
{"ts":1653530040000,"o":29689.5,"h":29690,"l":29681,"c":29681.5,"v":6.866}
{"ts":1653530100000,"o":29681.5,"h":29681.5,"l":29662,"c":29666.5,"v":34.486}
{"ts":1653530160000,"o":29666.5,"h":29666.5,"l":29655,"c":29655,"v":25.645}
{"ts":1653530220000,"o":29655,"h":29655,"l":29650,"c":29650.5,"v":9.56}
{"ts":1653530280000,"o":29650.5,"h":29671,"l":29650,"c":29668,"v":13.575}
{"ts":1653530340000,"o":29668,"h":29668,"l":29662,"c":29662.5,"v":6.331}
{"ts":1653530400000,"o":29662.5,"h":29689,"l":29662,"c":29689,"v":106.331}
{"ts":1653530460000,"o":29689,"h":29724.5,"l":29688.5,"c":29712.5,"v":129.829}
{"ts":1653530520000,"o":29712.5,"h":29712.5,"l":29691.5,"c":29691.5,"v":20.441}
{"ts":1653530580000,"o":29691.5,"h":29692,"l":29691.5,"c":29691.5,"v":12.979}
{"ts":1653530640000,"o":29691.5,"h":29698.5,"l":29691.5,"c":29698.5,"v":33.748}
{"ts":1653530700000,"o":29698.5,"h":29698.5,"l":29698,"c":29698,"v":7.527}
{"ts":1653530760000,"o":29698,"h":29698.5,"l":29685,"c":29685,"v":15.292}
{"ts":1653530820000,"o":29685,"h":29694.5,"l":29685,"c":29694.5,"v":13.132}
{"ts":1653530880000,"o":29694.5,"h":29715,"l":29694,"c":29715,"v":14.091}
{"ts":1653530940000,"o":29715,"h":29721,"l":29714.5,"c":29721,"v":14.991}
{"ts":1653531000000,"o":29721,"h":29744,"l":29721,"c":29742.5,"v":46.64}
{"ts":1653531060000,"o":29742.5,"h":29749.5,"l":29724.5,"c":29724.5,"v":59.473}
{"ts":1653531120000,"o":29724.5,"h":29730.5,"l":29724.5,"c":29730,"v":9.501}
{"ts":1653531180000,"o":29730,"h":29730.5,"l":29710.5,"c":29710.5,"v":56.964}
{"ts":1653531240000,"o":29710.5,"h":29711,"l":29699,"c":29701,"v":32.633}
{"ts":1653531300000,"o":29701,"h":29714.5,"l":29700.5,"c":29714.5,"v":44.031}
{"ts":1653531360000,"o":29714.5,"h":29738.5,"l":29714,"c":29738.5,"v":21.925}
{"ts":1653531420000,"o":29738.5,"h":29738.5,"l":29738,"c":29738,"v":3.252}
{"ts":1653531480000,"o":29738,"h":29749,"l":29738,"c":29749,"v":21.578}
{"ts":1653531540000,"o":29749,"h":29749,"l":29748.5,"c":29748.5,"v":9.687}
{"ts":1653531600000,"o":29748.5,"h":29758,"l":29748.5,"c":29757.5,"v":39.451}
{"ts":1653531660000,"o":29757.5,"h":29757.5,"l":29757,"c":29757.5,"v":5.103}
{"ts":1653531720000,"o":29757.5,"h":29757.5,"l":29750.5,"c":29750.5,"v":37.759}
{"ts":1653531780000,"o":29750.5,"h":29751,"l":29726,"c":29745,"v":18.787}
{"ts":1653531840000,"o":29745,"h":29745,"l":29744.5,"c":29745,"v":4.168}
{"ts":1653531900000,"o":29745,"h":29745,"l":29740,"c":29740,"v":12.336}
{"ts":1653531960000,"o":29740,"h":29750,"l":29740,"c":29750,"v":9.47}
{"ts":1653532020000,"o":29750,"h":29750,"l":29725,"c":29725,"v":10.481}
{"ts":1653532080000,"o":29725,"h":29725.5,"l":29725,"c":29725,"v":3.73}
{"ts":1653532140000,"o":29725,"h":29725.5,"l":29725,"c":29725,"v":3.079}
{"ts":1653532200000,"o":29725,"h":29735,"l":29725,"c":29735,"v":10.509}
{"ts":1653532260000,"o":29735,"h":29735,"l":29724,"c":29724,"v":7.247}
{"ts":1653532320000,"o":29724,"h":29725.5,"l":29724,"c":29725.5,"v":8.695}
{"ts":1653532380000,"o":29725.5,"h":29735.5,"l":29725,"c":29735,"v":7.567}
{"ts":1653532440000,"o":29735,"h":29735.5,"l":29735,"c":29735.5,"v":11.499}
{"ts":1653532500000,"o":29735.5,"h":29735.5,"l":29728,"c":29728,"v":6.013}
{"ts":1653532560000,"o":29728,"h":29737,"l":29728,"c":29737,"v":28.043}
{"ts":1653532620000,"o":29737,"h":29745,"l":29737,"c":29745,"v":24.976}
{"ts":1653532680000,"o":29745,"h":29783.5,"l":29745,"c":29781,"v":165.298}
{"ts":1653532740000,"o":29781,"h":29781.5,"l":29765.5,"c":29765.5,"v":24.562}
{"ts":1653532800000,"o":29765.5,"h":29789.5,"l":29765.5,"c":29789,"v":40.504}
{"ts":1653532860000,"o":29789,"h":29810,"l":29789,"c":29789.5,"v":76.591}
{"ts":1653532920000,"o":29789.5,"h":29790,"l":29768,"c":29768,"v":55.759}
{"ts":1653532980000,"o":29768,"h":29768.5,"l":29764,"c":29764,"v":38.748}
{"ts":1653533040000,"o":29764,"h":29764.5,"l":29754,"c":29760,"v":43.862}
{"ts":1653533100000,"o":29760,"h":29775.5,"l":29759.5,"c":29775.5,"v":24.298}
{"ts":1653533160000,"o":29775.5,"h":29775.5,"l":29775,"c":29775.5,"v":6.049}
{"ts":1653533220000,"o":29775.5,"h":29775.5,"l":29775,"c":29775,"v":13.8}
{"ts":1653533280000,"o":29775,"h":29775.5,"l":29774,"c":29774.5,"v":18.221}
{"ts":1653533340000,"o":29774.5,"h":29774.5,"l":29774,"c":29774,"v":5.651}
{"ts":1653533400000,"o":29774,"h":29837,"l":29774,"c":29818.5,"v":246.39}
{"ts":1653533460000,"o":29818.5,"h":29819,"l":29815,"c":29815.5,"v":18.872}
{"ts":1653533520000,"o":29815.5,"h":29815.5,"l":29810,"c":29810,"v":40.887}
{"ts":1653533580000,"o":29810,"h":29862,"l":29810,"c":29862,"v":176.33}
{"ts":1653533640000,"o":29862,"h":29878,"l":29855,"c":29855,"v":129.271}
{"ts":1653533700000,"o":29855,"h":29864.5,"l":29841.5,"c":29858,"v":166.767}
{"ts":1653533760000,"o":29858,"h":29858.5,"l":29850.5,"c":29854.5,"v":54.715}
{"ts":1653533820000,"o":29854.5,"h":29860,"l":29854.5,"c":29859.5,"v":17.868}
{"ts":1653533880000,"o":29859.5,"h":29860,"l":29792,"c":29805.5,"v":186.609}
{"ts":1653533940000,"o":29805.5,"h":29806,"l":29790,"c":29796.5,"v":36.045}
{"ts":1653534000000,"o":29796.5,"h":29799,"l":29785,"c":29799,"v":54.864}
{"ts":1653534060000,"o":29799,"h":29799,"l":29798.5,"c":29799,"v":7.871}
{"ts":1653534120000,"o":29799,"h":29799,"l":29782,"c":29788.5,"v":25.018}
{"ts":1653534180000,"o":29788.5,"h":29788.5,"l":29772,"c":29772.5,"v":23.693}
{"ts":1653534240000,"o":29772.5,"h":29772.5,"l":29756.5,"c":29757,"v":59.329}
{"ts":1653534300000,"o":29757,"h":29772,"l":29757,"c":29772,"v":60.156}
{"ts":1653534360000,"o":29772,"h":29772,"l":29744.5,"c":29749.5,"v":82.909}
{"ts":1653534420000,"o":29749.5,"h":29749.5,"l":29743,"c":29743.5,"v":31.885}
{"ts":1653534480000,"o":29743.5,"h":29743.5,"l":29735,"c":29735.5,"v":41.966}
{"ts":1653534540000,"o":29735.5,"h":29747.5,"l":29727.5,"c":29742.5,"v":117.728}
{"ts":1653534600000,"o":29742.5,"h":29742.5,"l":29712.5,"c":29712.5,"v":54.821}
{"ts":1653534660000,"o":29712.5,"h":29718,"l":29705.5,"c":29714,"v":44.729}
{"ts":1653534720000,"o":29714,"h":29714.5,"l":29697.5,"c":29698,"v":42.122}
{"ts":1653534780000,"o":29698,"h":29706,"l":29697.5,"c":29706,"v":14.418}
{"ts":1653534840000,"o":29706,"h":29706,"l":29696,"c":29696,"v":24.116}
{"ts":1653534900000,"o":29696,"h":29727.5,"l":29680,"c":29718,"v":132.825}
{"ts":1653534960000,"o":29718,"h":29733,"l":29717.5,"c":29725,"v":53.479}
{"ts":1653535020000,"o":29725,"h":29737,"l":29702,"c":29702.5,"v":65.875}
{"ts":1653535080000,"o":29702.5,"h":29714,"l":29670,"c":29689,"v":183.95}
{"ts":1653535140000,"o":29689,"h":29689,"l":29669.5,"c":29675,"v":45.138}
{"ts":1653535200000,"o":29675,"h":29694.5,"l":29675,"c":29686.5,"v":39.743}
{"ts":1653535260000,"o":29686.5,"h":29706.5,"l":29686.5,"c":29705.5,"v":26.394}
{"ts":1653535320000,"o":29705.5,"h":29712,"l":29705.5,"c":29708,"v":11.668}
{"ts":1653535380000,"o":29708,"h":29717,"l":29693.5,"c":29717,"v":69.881}
{"ts":1653535440000,"o":29717,"h":29722.5,"l":29716.5,"c":29722.5,"v":15.504}
{"ts":1653535500000,"o":29722.5,"h":29725,"l":29722.5,"c":29724.5,"v":9.236}
{"ts":1653535560000,"o":29724.5,"h":29725,"l":29716.5,"c":29716.5,"v":41.13}
{"ts":1653535620000,"o":29716.5,"h":29728.5,"l":29716.5,"c":29728.5,"v":24.097}
{"ts":1653535680000,"o":29728.5,"h":29728.5,"l":29728,"c":29728,"v":25.665}
{"ts":1653535740000,"o":29728,"h":29748.5,"l":29728,"c":29738,"v":83.98}
{"ts":1653535800000,"o":29738,"h":29738,"l":29728,"c":29728.5,"v":33.863}
{"ts":1653535860000,"o":29728.5,"h":29728.5,"l":29728,"c":29728.5,"v":8.859}
{"ts":1653535920000,"o":29728.5,"h":29748,"l":29728,"c":29747.5,"v":10.784}
{"ts":1653535980000,"o":29747.5,"h":29788,"l":29747.5,"c":29788,"v":235.101}
{"ts":1653536040000,"o":29788,"h":29850,"l":29787.5,"c":29830,"v":502.839}
{"ts":1653536100000,"o":29830,"h":29842,"l":29830,"c":29839,"v":78.136}
{"ts":1653536160000,"o":29839,"h":29839.5,"l":29813.5,"c":29815.5,"v":113.147}
{"ts":1653536220000,"o":29815.5,"h":29815.5,"l":29787.5,"c":29811.5,"v":89.641}
{"ts":1653536280000,"o":29811.5,"h":29839.5,"l":29811.5,"c":29830,"v":118.154}
{"ts":1653536340000,"o":29830,"h":29830.5,"l":29820,"c":29820,"v":40.101}
{"ts":1653536400000,"o":29820,"h":29820.5,"l":29820,"c":29820,"v":12.611}
{"ts":1653536460000,"o":29820,"h":29837,"l":29820,"c":29827.5,"v":76.393}
{"ts":1653536520000,"o":29827.5,"h":29828,"l":29821.5,"c":29821.5,"v":33.294}
{"ts":1653536580000,"o":29821.5,"h":29822,"l":29814.5,"c":29814.5,"v":33.061}
{"ts":1653536640000,"o":29814.5,"h":29822,"l":29814.5,"c":29815,"v":11.251}
{"ts":1653536700000,"o":29815,"h":29820,"l":29814.5,"c":29819.5,"v":35.328}
{"ts":1653536760000,"o":29819.5,"h":29822,"l":29811,"c":29811,"v":29.261}
{"ts":1653536820000,"o":29811,"h":29811.5,"l":29800,"c":29800,"v":39.672}
{"ts":1653536880000,"o":29800,"h":29800,"l":29775,"c":29775.5,"v":73.152}
{"ts":1653536940000,"o":29775.5,"h":29790,"l":29775,"c":29790,"v":20.226}
{"ts":1653537000000,"o":29790,"h":29790,"l":29789.5,"c":29789.5,"v":25.708}
{"ts":1653537060000,"o":29789.5,"h":29790,"l":29789.5,"c":29790,"v":17.282}
{"ts":1653537120000,"o":29790,"h":29790,"l":29789.5,"c":29790,"v":21.08}
{"ts":1653537180000,"o":29790,"h":29790,"l":29782,"c":29782.5,"v":10.019}
{"ts":1653537240000,"o":29782.5,"h":29835.5,"l":29782,"c":29835.5,"v":98.449}
{"ts":1653537300000,"o":29835.5,"h":29835.5,"l":29802,"c":29813,"v":54.17}
{"ts":1653537360000,"o":29813,"h":29815,"l":29804.5,"c":29804.5,"v":29.576}
{"ts":1653537420000,"o":29804.5,"h":29835,"l":29804.5,"c":29834.5,"v":48.648}
{"ts":1653537480000,"o":29834.5,"h":29835,"l":29834.5,"c":29835,"v":16.19}
{"ts":1653537540000,"o":29835,"h":29835,"l":29834.5,"c":29834.5,"v":4.356}
{"ts":1653537600000,"o":29834.5,"h":29835,"l":29823.5,"c":29823.5,"v":39.827}
{"ts":1653537660000,"o":29823.5,"h":29824,"l":29820,"c":29820,"v":31.923}
{"ts":1653537720000,"o":29820,"h":29824,"l":29820,"c":29824,"v":5.968}
{"ts":1653537780000,"o":29824,"h":29830,"l":29820.5,"c":29820.5,"v":17.202}
{"ts":1653537840000,"o":29820.5,"h":29820.5,"l":29809,"c":29809,"v":10.818}
{"ts":1653537900000,"o":29809,"h":29809.5,"l":29809,"c":29809,"v":7.702}
{"ts":1653537960000,"o":29809,"h":29809.5,"l":29809,"c":29809,"v":5.709}
{"ts":1653538020000,"o":29809,"h":29809.5,"l":29809,"c":29809.5,"v":5.147}
{"ts":1653538080000,"o":29809.5,"h":29848.5,"l":29809,"c":29845,"v":51.66}
{"ts":1653538140000,"o":29845,"h":29850,"l":29844.5,"c":29844.5,"v":94.493}
{"ts":1653538200000,"o":29844.5,"h":29845,"l":29844.5,"c":29845,"v":28.548}
{"ts":1653538260000,"o":29845,"h":29845,"l":29844.5,"c":29845,"v":21.757}
{"ts":1653538320000,"o":29845,"h":29845,"l":29836.5,"c":29844.5,"v":30.342}
{"ts":1653538380000,"o":29844.5,"h":29861,"l":29844.5,"c":29853,"v":93.638}
{"ts":1653538440000,"o":29853,"h":29856,"l":29845,"c":29848,"v":32.322}
{"ts":1653538500000,"o":29848,"h":29848,"l":29836.5,"c":29845,"v":53.93}
{"ts":1653538560000,"o":29845,"h":29845,"l":29844.5,"c":29845,"v":7.476}
{"ts":1653538620000,"o":29845,"h":29845,"l":29844.5,"c":29844.5,"v":8.816}
{"ts":1653538680000,"o":29844.5,"h":29848,"l":29844.5,"c":29848,"v":7.381}
{"ts":1653538740000,"o":29848,"h":29848,"l":29847.5,"c":29847.5,"v":9.818}
{"ts":1653538800000,"o":29847.5,"h":29848,"l":29847.5,"c":29847.5,"v":6.7}
{"ts":1653538860000,"o":29847.5,"h":29848,"l":29847.5,"c":29847.5,"v":38.989}
{"ts":1653538920000,"o":29847.5,"h":29848,"l":29847.5,"c":29848,"v":16.05}
{"ts":1653538980000,"o":29848,"h":29860,"l":29847.5,"c":29848,"v":73.589}
{"ts":1653539040000,"o":29848,"h":29848,"l":29829.5,"c":29830,"v":57.756}
{"ts":1653539100000,"o":29830,"h":29830,"l":29809.5,"c":29809.5,"v":61.806}
{"ts":1653539160000,"o":29809.5,"h":29810,"l":29786.5,"c":29794.5,"v":74.4}
{"ts":1653539220000,"o":29794.5,"h":29800.5,"l":29793.5,"c":29793.5,"v":16.886}
{"ts":1653539280000,"o":29793.5,"h":29796,"l":29793.5,"c":29796,"v":7.399}
{"ts":1653539340000,"o":29796,"h":29810.5,"l":29796,"c":29810,"v":18.809}
{"ts":1653539400000,"o":29810,"h":29810,"l":29791.5,"c":29791.5,"v":24.445}
{"ts":1653539460000,"o":29791.5,"h":29791.5,"l":29778,"c":29778,"v":32.572}
{"ts":1653539520000,"o":29778,"h":29778.5,"l":29775,"c":29775,"v":8.245}
{"ts":1653539580000,"o":29775,"h":29800,"l":29775,"c":29799.5,"v":24.542}
{"ts":1653539640000,"o":29799.5,"h":29804.5,"l":29792.5,"c":29794.5,"v":14.374}
{"ts":1653539700000,"o":29794.5,"h":29802,"l":29794,"c":29802,"v":4.865}
{"ts":1653539760000,"o":29802,"h":29806,"l":29802,"c":29806,"v":10.971}
{"ts":1653539820000,"o":29806,"h":29806,"l":29805.5,"c":29806,"v":7.53}
{"ts":1653539880000,"o":29806,"h":29832,"l":29805.5,"c":29831.5,"v":56.223}
{"ts":1653539940000,"o":29831.5,"h":29832,"l":29813,"c":29813,"v":39.434}
{"ts":1653540000000,"o":29813,"h":29817,"l":29807.5,"c":29816.5,"v":40.666}
{"ts":1653540060000,"o":29816.5,"h":29833,"l":29816.5,"c":29833,"v":19.684}
{"ts":1653540120000,"o":29833,"h":29840,"l":29830,"c":29830.5,"v":77.755}
{"ts":1653540180000,"o":29830.5,"h":29830.5,"l":29823,"c":29823,"v":21.95}
{"ts":1653540240000,"o":29823,"h":29823.5,"l":29820,"c":29820,"v":4.947}
{"ts":1653540300000,"o":29820,"h":29823.5,"l":29820,"c":29823.5,"v":14.014}
{"ts":1653540360000,"o":29823.5,"h":29823.5,"l":29795.5,"c":29796,"v":39.356}
{"ts":1653540420000,"o":29796,"h":29796,"l":29795.5,"c":29795.5,"v":7.362}
{"ts":1653540480000,"o":29795.5,"h":29796,"l":29795.5,"c":29795.5,"v":11.031}
{"ts":1653540540000,"o":29795.5,"h":29796,"l":29785.5,"c":29786,"v":39.668}
{"ts":1653540600000,"o":29786,"h":29786,"l":29785.5,"c":29785.5,"v":4.497}
{"ts":1653540660000,"o":29785.5,"h":29786,"l":29785.5,"c":29786,"v":12.797}
{"ts":1653540720000,"o":29786,"h":29786,"l":29770.5,"c":29771,"v":59.047}
{"ts":1653540780000,"o":29771,"h":29774,"l":29757.5,"c":29763,"v":69.28}
{"ts":1653540840000,"o":29763,"h":29782,"l":29762.5,"c":29771.5,"v":45.376}
{"ts":1653540900000,"o":29771.5,"h":29772,"l":29753.5,"c":29757.5,"v":17.655}
{"ts":1653540960000,"o":29757.5,"h":29757.5,"l":29744,"c":29747.5,"v":31.423}
{"ts":1653541020000,"o":29747.5,"h":29757.5,"l":29746,"c":29752.5,"v":44.625}
{"ts":1653541080000,"o":29752.5,"h":29758.5,"l":29740,"c":29758,"v":41.971}
{"ts":1653541140000,"o":29758,"h":29760,"l":29751.5,"c":29759.5,"v":34.621}
{"ts":1653541200000,"o":29759.5,"h":29786,"l":29759.5,"c":29786,"v":57.863}
{"ts":1653541260000,"o":29786,"h":29786,"l":29756,"c":29756,"v":53.108}
{"ts":1653541320000,"o":29756,"h":29756.5,"l":29755,"c":29755,"v":10.69}
{"ts":1653541380000,"o":29755,"h":29775,"l":29755,"c":29775,"v":22.262}
{"ts":1653541440000,"o":29775,"h":29794,"l":29768.5,"c":29793.5,"v":57.803}
{"ts":1653541500000,"o":29793.5,"h":29814,"l":29792,"c":29806.5,"v":107.132}
{"ts":1653541560000,"o":29806.5,"h":29806.5,"l":29797.5,"c":29797.5,"v":9.612}
{"ts":1653541620000,"o":29797.5,"h":29815,"l":29797.5,"c":29815,"v":39.257}
{"ts":1653541680000,"o":29815,"h":29831,"l":29814.5,"c":29831,"v":54.862}
{"ts":1653541740000,"o":29831,"h":29838,"l":29828,"c":29836,"v":37.575}
{"ts":1653541800000,"o":29836,"h":29843,"l":29828,"c":29828.5,"v":48.449}
{"ts":1653541860000,"o":29828.5,"h":29828.5,"l":29825,"c":29825,"v":20.293}
{"ts":1653541920000,"o":29825,"h":29828.5,"l":29814.5,"c":29814.5,"v":9.294}
{"ts":1653541980000,"o":29814.5,"h":29823,"l":29814.5,"c":29815.5,"v":32.142}
{"ts":1653542040000,"o":29815.5,"h":29816,"l":29808,"c":29808.5,"v":15.496}
{"ts":1653542100000,"o":29808.5,"h":29808.5,"l":29793.5,"c":29794,"v":34.141}
{"ts":1653542160000,"o":29794,"h":29794,"l":29776,"c":29776.5,"v":50.331}
{"ts":1653542220000,"o":29776.5,"h":29776.5,"l":29773.5,"c":29776,"v":20.581}
{"ts":1653542280000,"o":29776,"h":29785.5,"l":29776,"c":29785.5,"v":19.977}
{"ts":1653542340000,"o":29785.5,"h":29797.5,"l":29785,"c":29797.5,"v":38.847}
{"ts":1653542400000,"o":29797.5,"h":29797.5,"l":29766,"c":29766,"v":25.969}
{"ts":1653542460000,"o":29766,"h":29766.5,"l":29754,"c":29754.5,"v":25.96}
{"ts":1653542520000,"o":29754.5,"h":29754.5,"l":29722,"c":29723,"v":193.178}
{"ts":1653542580000,"o":29723,"h":29724.5,"l":29720,"c":29720,"v":50.531}
{"ts":1653542640000,"o":29720,"h":29722,"l":29711.5,"c":29722,"v":48.128}
{"ts":1653542700000,"o":29722,"h":29723,"l":29705,"c":29708,"v":61.635}
{"ts":1653542760000,"o":29708,"h":29716,"l":29690,"c":29716,"v":179.386}
{"ts":1653542820000,"o":29716,"h":29731,"l":29712.5,"c":29725,"v":69.992}
{"ts":1653542880000,"o":29725,"h":29749.5,"l":29725,"c":29749.5,"v":35.465}
{"ts":1653542940000,"o":29749.5,"h":29749.5,"l":29745,"c":29745.5,"v":15.857}
{"ts":1653543000000,"o":29745.5,"h":29750,"l":29715,"c":29715.5,"v":43.793}
{"ts":1653543060000,"o":29715.5,"h":29715.5,"l":29690.5,"c":29701.5,"v":121.011}
{"ts":1653543120000,"o":29701.5,"h":29706,"l":29694,"c":29695,"v":77.711}
{"ts":1653543180000,"o":29695,"h":29704.5,"l":29694.5,"c":29704,"v":33.998}
{"ts":1653543240000,"o":29704,"h":29712.5,"l":29704,"c":29712.5,"v":73.791}
{"ts":1653543300000,"o":29712.5,"h":29716,"l":29694.5,"c":29694.5,"v":64.799}
{"ts":1653543360000,"o":29694.5,"h":29695,"l":29673,"c":29684.5,"v":129.898}
{"ts":1653543420000,"o":29684.5,"h":29684.5,"l":29650,"c":29660,"v":241.676}
{"ts":1653543480000,"o":29660,"h":29688.5,"l":29659.5,"c":29683,"v":61.48}
{"ts":1653543540000,"o":29683,"h":29683.5,"l":29680,"c":29680,"v":25.662}
{"ts":1653543600000,"o":29680,"h":29680.5,"l":29660,"c":29660.5,"v":42.941}
{"ts":1653543660000,"o":29660.5,"h":29668,"l":29660,"c":29665.5,"v":54.334}
{"ts":1653543720000,"o":29665.5,"h":29686.5,"l":29665,"c":29685.5,"v":53.618}
{"ts":1653543780000,"o":29685.5,"h":29700,"l":29685.5,"c":29691.5,"v":35.22}
{"ts":1653543840000,"o":29691.5,"h":29702,"l":29691,"c":29701.5,"v":42.029}
{"ts":1653543900000,"o":29701.5,"h":29706.5,"l":29701.5,"c":29706.5,"v":22.856}
{"ts":1653543960000,"o":29706.5,"h":29736.5,"l":29706,"c":29728,"v":203.289}
{"ts":1653544020000,"o":29728,"h":29732.5,"l":29715,"c":29715,"v":40.257}
{"ts":1653544080000,"o":29715,"h":29715,"l":29682.5,"c":29696,"v":75.696}
{"ts":1653544140000,"o":29696,"h":29700,"l":29672.5,"c":29672.5,"v":56.878}
{"ts":1653544200000,"o":29672.5,"h":29689.5,"l":29672.5,"c":29676.5,"v":28.48}
{"ts":1653544260000,"o":29676.5,"h":29699.5,"l":29665,"c":29699.5,"v":97.25}
{"ts":1653544320000,"o":29699.5,"h":29699.5,"l":29691,"c":29693.5,"v":66.441}
{"ts":1653544380000,"o":29693.5,"h":29693.5,"l":29667,"c":29674.5,"v":136.974}
{"ts":1653544440000,"o":29674.5,"h":29693.5,"l":29674,"c":29681,"v":71.401}
{"ts":1653544500000,"o":29681,"h":29711,"l":29681,"c":29711,"v":189.748}
{"ts":1653544560000,"o":29711,"h":29752.5,"l":29710.5,"c":29741.5,"v":149.263}
{"ts":1653544620000,"o":29741.5,"h":29742,"l":29700,"c":29712,"v":74.62}
{"ts":1653544680000,"o":29712,"h":29720,"l":29712,"c":29719.5,"v":49.636}
{"ts":1653544740000,"o":29719.5,"h":29724,"l":29709.5,"c":29710,"v":40.176}
{"ts":1653544800000,"o":29710,"h":29739.5,"l":29709.5,"c":29730.5,"v":30.524}
{"ts":1653544860000,"o":29730.5,"h":29731,"l":29693,"c":29693.5,"v":70.586}
{"ts":1653544920000,"o":29693.5,"h":29701.5,"l":29693,"c":29699.5,"v":41.585}
{"ts":1653544980000,"o":29699.5,"h":29699.5,"l":29687,"c":29687.5,"v":28.722}
{"ts":1653545040000,"o":29687.5,"h":29687.5,"l":29670,"c":29670,"v":57.586}
{"ts":1653545100000,"o":29670,"h":29672,"l":29668,"c":29668.5,"v":27.671}
{"ts":1653545160000,"o":29668.5,"h":29668.5,"l":29660,"c":29660.5,"v":48.682}
{"ts":1653545220000,"o":29660.5,"h":29660.5,"l":29615,"c":29630.5,"v":227.093}
{"ts":1653545280000,"o":29630.5,"h":29641,"l":29614.5,"c":29621,"v":77.66}
{"ts":1653545340000,"o":29621,"h":29624,"l":29612,"c":29612,"v":67.302}
{"ts":1653545400000,"o":29612,"h":29637,"l":29612,"c":29636.5,"v":102.909}
{"ts":1653545460000,"o":29636.5,"h":29660,"l":29630.5,"c":29648.5,"v":75.891}
{"ts":1653545520000,"o":29648.5,"h":29648.5,"l":29635,"c":29635,"v":119.683}
{"ts":1653545580000,"o":29635,"h":29639,"l":29583.5,"c":29638.5,"v":329.046}
{"ts":1653545640000,"o":29638.5,"h":29639,"l":29596,"c":29596,"v":54.463}
{"ts":1653545700000,"o":29596,"h":29607,"l":29550,"c":29550,"v":333.451}
{"ts":1653545760000,"o":29550,"h":29595.5,"l":29534,"c":29587,"v":156.48}
{"ts":1653545820000,"o":29587,"h":29588,"l":29500,"c":29567.5,"v":645.39}
{"ts":1653545880000,"o":29567.5,"h":29603,"l":29567.5,"c":29601,"v":171.392}
{"ts":1653545940000,"o":29601,"h":29628,"l":29600.5,"c":29605.5,"v":218.81}
{"ts":1653546000000,"o":29605.5,"h":29638,"l":29605,"c":29614.5,"v":191.308}
{"ts":1653546060000,"o":29614.5,"h":29644,"l":29614,"c":29641.5,"v":88.325}
{"ts":1653546120000,"o":29641.5,"h":29673,"l":29641,"c":29649.5,"v":160.323}
{"ts":1653546180000,"o":29649.5,"h":29653.5,"l":29640,"c":29640,"v":76.119}
{"ts":1653546240000,"o":29640,"h":29640,"l":29621,"c":29636.5,"v":142.924}
{"ts":1653546300000,"o":29636.5,"h":29645,"l":29635,"c":29640.5,"v":38.711}
{"ts":1653546360000,"o":29640.5,"h":29641,"l":29631.5,"c":29638.5,"v":38.872}
{"ts":1653546420000,"o":29638.5,"h":29648.5,"l":29633.5,"c":29648,"v":41.17}
{"ts":1653546480000,"o":29648,"h":29648.5,"l":29625,"c":29625,"v":27.929}
{"ts":1653546540000,"o":29625,"h":29625.5,"l":29588,"c":29595.5,"v":77.129}
{"ts":1653546600000,"o":29595.5,"h":29595.5,"l":29576.5,"c":29577,"v":56.128}
{"ts":1653546660000,"o":29577,"h":29577.5,"l":29561.5,"c":29561.5,"v":43.006}
{"ts":1653546720000,"o":29561.5,"h":29578,"l":29539,"c":29578,"v":198.251}
{"ts":1653546780000,"o":29578,"h":29598,"l":29577.5,"c":29597.5,"v":56.124}
{"ts":1653546840000,"o":29597.5,"h":29605.5,"l":29597.5,"c":29605.5,"v":31.202}
{"ts":1653546900000,"o":29605.5,"h":29618,"l":29605,"c":29617.5,"v":25.985}
{"ts":1653546960000,"o":29617.5,"h":29625.5,"l":29612.5,"c":29613.5,"v":48.771}
{"ts":1653547020000,"o":29613.5,"h":29625,"l":29613.5,"c":29625,"v":19.529}
{"ts":1653547080000,"o":29625,"h":29642.5,"l":29624.5,"c":29642.5,"v":32.583}
{"ts":1653547140000,"o":29642.5,"h":29642.5,"l":29631,"c":29633,"v":43.886}
{"ts":1653547200000,"o":29633,"h":29643.5,"l":29631,"c":29643.5,"v":34.488}
{"ts":1653547260000,"o":29643.5,"h":29661,"l":29643,"c":29656.5,"v":71.861}
{"ts":1653547320000,"o":29656.5,"h":29656.5,"l":29650,"c":29650,"v":31.893}
{"ts":1653547380000,"o":29650,"h":29650,"l":29629.5,"c":29629.5,"v":62.722}
{"ts":1653547440000,"o":29629.5,"h":29630,"l":29629.5,"c":29629.5,"v":3.723}
{"ts":1653547500000,"o":29629.5,"h":29630,"l":29596.5,"c":29605,"v":75.995}
{"ts":1653547560000,"o":29605,"h":29605.5,"l":29604.5,"c":29605,"v":17.875}
{"ts":1653547620000,"o":29605,"h":29605,"l":29601,"c":29604.5,"v":14.777}
{"ts":1653547680000,"o":29604.5,"h":29604.5,"l":29581.5,"c":29585,"v":102.62}
{"ts":1653547740000,"o":29585,"h":29590,"l":29582.5,"c":29582.5,"v":48.039}
{"ts":1653547800000,"o":29582.5,"h":29592.5,"l":29580,"c":29592.5,"v":45.473}
{"ts":1653547860000,"o":29592.5,"h":29609.5,"l":29592,"c":29600,"v":71.819}
{"ts":1653547920000,"o":29600,"h":29603.5,"l":29594.5,"c":29603.5,"v":16.851}
{"ts":1653547980000,"o":29603.5,"h":29603.5,"l":29603,"c":29603.5,"v":10.19}
{"ts":1653548040000,"o":29603.5,"h":29615.5,"l":29603,"c":29615.5,"v":50.266}
{"ts":1653548100000,"o":29615.5,"h":29650,"l":29615.5,"c":29650,"v":29.666}
{"ts":1653548160000,"o":29650,"h":29654,"l":29650,"c":29652.5,"v":22.762}
{"ts":1653548220000,"o":29652.5,"h":29652.5,"l":29650,"c":29652.5,"v":25.686}
{"ts":1653548280000,"o":29652.5,"h":29681,"l":29652.5,"c":29678.5,"v":62.068}
{"ts":1653548340000,"o":29678.5,"h":29678.5,"l":29673.5,"c":29674,"v":27.153}
{"ts":1653548400000,"o":29674,"h":29674,"l":29658,"c":29658,"v":36.845}
{"ts":1653548460000,"o":29658,"h":29668,"l":29658,"c":29668,"v":23.863}
{"ts":1653548520000,"o":29668,"h":29673,"l":29644,"c":29673,"v":37.533}
{"ts":1653548580000,"o":29673,"h":29679,"l":29672.5,"c":29672.5,"v":22.799}
{"ts":1653548640000,"o":29672.5,"h":29673,"l":29643,"c":29643,"v":22.485}
{"ts":1653548700000,"o":29643,"h":29643.5,"l":29633,"c":29633,"v":18.539}
{"ts":1653548760000,"o":29633,"h":29633.5,"l":29618.5,"c":29618.5,"v":32.673}
{"ts":1653548820000,"o":29618.5,"h":29619,"l":29610.5,"c":29611,"v":48.375}
{"ts":1653548880000,"o":29611,"h":29628.5,"l":29611,"c":29620,"v":59.031}
{"ts":1653548940000,"o":29620,"h":29620,"l":29619.5,"c":29620,"v":31.811}
{"ts":1653549000000,"o":29620,"h":29653.5,"l":29619.5,"c":29653.5,"v":18.944}
{"ts":1653549060000,"o":29653.5,"h":29669.5,"l":29651.5,"c":29651.5,"v":24.038}
{"ts":1653549120000,"o":29651.5,"h":29669,"l":29651.5,"c":29659,"v":23.337}
{"ts":1653549180000,"o":29659,"h":29659,"l":29626.5,"c":29626.5,"v":22.331}
{"ts":1653549240000,"o":29626.5,"h":29626.5,"l":29614,"c":29614,"v":24.15}
{"ts":1653549300000,"o":29614,"h":29614.5,"l":29586.5,"c":29586.5,"v":53.287}
{"ts":1653549360000,"o":29586.5,"h":29594.5,"l":29570,"c":29570.5,"v":129.293}
{"ts":1653549420000,"o":29570.5,"h":29594,"l":29570,"c":29593.5,"v":77.165}
{"ts":1653549480000,"o":29593.5,"h":29594,"l":29584,"c":29584.5,"v":32.786}
{"ts":1653549540000,"o":29584.5,"h":29584.5,"l":29571.5,"c":29572,"v":13.744}
{"ts":1653549600000,"o":29572,"h":29585.5,"l":29571,"c":29580.5,"v":157.541}
{"ts":1653549660000,"o":29580.5,"h":29580.5,"l":29557,"c":29572,"v":105.094}
{"ts":1653549720000,"o":29572,"h":29627,"l":29571.5,"c":29626.5,"v":114.607}
{"ts":1653549780000,"o":29626.5,"h":29640,"l":29616,"c":29639.5,"v":55.636}
{"ts":1653549840000,"o":29639.5,"h":29660,"l":29632,"c":29646.5,"v":53.219}
{"ts":1653549900000,"o":29646.5,"h":29651,"l":29646,"c":29647.5,"v":24.603}
{"ts":1653549960000,"o":29647.5,"h":29647.5,"l":29637.5,"c":29637.5,"v":17.939}
{"ts":1653550020000,"o":29637.5,"h":29638,"l":29620.5,"c":29620.5,"v":16.897}
{"ts":1653550080000,"o":29620.5,"h":29642,"l":29615.5,"c":29641.5,"v":48.927}
{"ts":1653550140000,"o":29641.5,"h":29649,"l":29641.5,"c":29649,"v":23.528}
{"ts":1653550200000,"o":29649,"h":29654,"l":29640.5,"c":29646.5,"v":50.817}
{"ts":1653550260000,"o":29646.5,"h":29647,"l":29639,"c":29644,"v":6.874}
{"ts":1653550320000,"o":29644,"h":29650,"l":29644,"c":29650,"v":8.34}
{"ts":1653550380000,"o":29650,"h":29666.5,"l":29649.5,"c":29666.5,"v":41.45}
{"ts":1653550440000,"o":29666.5,"h":29687.5,"l":29666,"c":29680,"v":173.001}
{"ts":1653550500000,"o":29680,"h":29680,"l":29674,"c":29679,"v":109.63}
{"ts":1653550560000,"o":29679,"h":29679.5,"l":29678,"c":29678.5,"v":13.969}
{"ts":1653550620000,"o":29678.5,"h":29690,"l":29678,"c":29690,"v":135.014}
{"ts":1653550680000,"o":29690,"h":29729.5,"l":29689.5,"c":29705,"v":185.272}
{"ts":1653550740000,"o":29705,"h":29715.5,"l":29705,"c":29711,"v":71.76}
{"ts":1653550800000,"o":29711,"h":29711,"l":29683.5,"c":29687.5,"v":74.599}
{"ts":1653550860000,"o":29687.5,"h":29706,"l":29687.5,"c":29704,"v":18.788}
{"ts":1653550920000,"o":29704,"h":29715,"l":29698,"c":29698.5,"v":28.098}
{"ts":1653550980000,"o":29698.5,"h":29698.5,"l":29698,"c":29698.5,"v":9.481}
{"ts":1653551040000,"o":29698.5,"h":29698.5,"l":29672,"c":29672,"v":20.999}
{"ts":1653551100000,"o":29672,"h":29677.5,"l":29672,"c":29677,"v":14.506}
{"ts":1653551160000,"o":29677,"h":29691,"l":29677,"c":29691,"v":23.466}
{"ts":1653551220000,"o":29691,"h":29691,"l":29690.5,"c":29691,"v":12.79}
{"ts":1653551280000,"o":29691,"h":29691,"l":29674.5,"c":29674.5,"v":25.717}
{"ts":1653551340000,"o":29674.5,"h":29677.5,"l":29674.5,"c":29677.5,"v":15.952}
{"ts":1653551400000,"o":29677.5,"h":29677.5,"l":29662.5,"c":29663.5,"v":53.426}
{"ts":1653551460000,"o":29663.5,"h":29685,"l":29663,"c":29685,"v":41.828}
{"ts":1653551520000,"o":29685,"h":29698,"l":29684.5,"c":29696.5,"v":25.068}
{"ts":1653551580000,"o":29696.5,"h":29696.5,"l":29685,"c":29692,"v":36.254}
{"ts":1653551640000,"o":29692,"h":29707.5,"l":29692,"c":29707,"v":21.823}
{"ts":1653551700000,"o":29707,"h":29717.5,"l":29707,"c":29717.5,"v":31.688}
{"ts":1653551760000,"o":29717.5,"h":29725,"l":29711.5,"c":29712,"v":53.023}
{"ts":1653551820000,"o":29712,"h":29712,"l":29702,"c":29702,"v":30.493}
{"ts":1653551880000,"o":29702,"h":29702.5,"l":29702,"c":29702.5,"v":7.647}
{"ts":1653551940000,"o":29702.5,"h":29702.5,"l":29702,"c":29702.5,"v":14.046}
{"ts":1653552000000,"o":29702.5,"h":29720,"l":29695,"c":29719.5,"v":77.706}
{"ts":1653552060000,"o":29719.5,"h":29720,"l":29705.5,"c":29705.5,"v":39.436}
{"ts":1653552120000,"o":29705.5,"h":29705.5,"l":29686,"c":29686.5,"v":45.872}
{"ts":1653552180000,"o":29686.5,"h":29686.5,"l":29680,"c":29680.5,"v":22.279}
{"ts":1653552240000,"o":29680.5,"h":29680.5,"l":29680,"c":29680,"v":7.718}
{"ts":1653552300000,"o":29680,"h":29680.5,"l":29646.5,"c":29649.5,"v":70.4}
{"ts":1653552360000,"o":29649.5,"h":29669,"l":29649,"c":29653.5,"v":28.398}
{"ts":1653552420000,"o":29653.5,"h":29665,"l":29653.5,"c":29664.5,"v":15.528}
{"ts":1653552480000,"o":29664.5,"h":29665,"l":29660.5,"c":29662,"v":26.302}
{"ts":1653552540000,"o":29662,"h":29662.5,"l":29662,"c":29662,"v":26.342}
{"ts":1653552600000,"o":29662,"h":29662.5,"l":29645,"c":29645,"v":48.888}
{"ts":1653552660000,"o":29645,"h":29645.5,"l":29617,"c":29617,"v":90.166}
{"ts":1653552720000,"o":29617,"h":29631,"l":29617,"c":29618,"v":47.793}
{"ts":1653552780000,"o":29618,"h":29627,"l":29617.5,"c":29627,"v":25.88}
{"ts":1653552840000,"o":29627,"h":29627,"l":29607,"c":29607,"v":33.538}
{"ts":1653552900000,"o":29607,"h":29610,"l":29591,"c":29591,"v":98.942}
{"ts":1653552960000,"o":29591,"h":29627.5,"l":29591,"c":29614,"v":93.815}
{"ts":1653553020000,"o":29614,"h":29614,"l":29577,"c":29597,"v":123.112}
{"ts":1653553080000,"o":29597,"h":29599.5,"l":29596.5,"c":29599,"v":49.398}
{"ts":1653553140000,"o":29599,"h":29599.5,"l":29558,"c":29558,"v":116.942}
{"ts":1653553200000,"o":29558,"h":29569.5,"l":29549,"c":29562,"v":186.634}
{"ts":1653553260000,"o":29562,"h":29562,"l":29350,"c":29450,"v":1795.198}
{"ts":1653553320000,"o":29450,"h":29463.5,"l":29355,"c":29355,"v":384.015}
{"ts":1653553380000,"o":29355,"h":29399,"l":29350,"c":29372,"v":425.183}
{"ts":1653553440000,"o":29372,"h":29455,"l":29372,"c":29413,"v":407.992}
{"ts":1653553500000,"o":29413,"h":29413.5,"l":29160,"c":29234,"v":1933.275}
{"ts":1653553560000,"o":29234,"h":29281.5,"l":29230,"c":29272,"v":322.246}
{"ts":1653553620000,"o":29272,"h":29325,"l":29255,"c":29283.5,"v":371.754}
{"ts":1653553680000,"o":29283.5,"h":29324.5,"l":29281,"c":29281.5,"v":318.169}
{"ts":1653553740000,"o":29281.5,"h":29281.5,"l":29181,"c":29193,"v":510.507}
{"ts":1653553800000,"o":29193,"h":29228.5,"l":29145,"c":29183.5,"v":566.103}
{"ts":1653553860000,"o":29183.5,"h":29238.5,"l":29136,"c":29185.5,"v":352.652}
{"ts":1653553920000,"o":29185.5,"h":29220,"l":29175,"c":29206,"v":156.592}
{"ts":1653553980000,"o":29206,"h":29206,"l":29152.5,"c":29152.5,"v":136.239}
{"ts":1653554040000,"o":29152.5,"h":29198,"l":29115.5,"c":29135,"v":515.215}
{"ts":1653554100000,"o":29135,"h":29180,"l":29134,"c":29142.5,"v":364.76}
{"ts":1653554160000,"o":29142.5,"h":29204.5,"l":29135.5,"c":29204.5,"v":210.581}
{"ts":1653554220000,"o":29204.5,"h":29204.5,"l":29170,"c":29196.5,"v":163.388}
{"ts":1653554280000,"o":29196.5,"h":29240,"l":29180.5,"c":29203.5,"v":266.218}
{"ts":1653554340000,"o":29203.5,"h":29238,"l":29203.5,"c":29223,"v":103.045}
{"ts":1653554400000,"o":29223,"h":29225,"l":29152.5,"c":29160,"v":238.436}
{"ts":1653554460000,"o":29160,"h":29172,"l":29158,"c":29158.5,"v":98.679}
{"ts":1653554520000,"o":29158.5,"h":29210.5,"l":29158,"c":29183.5,"v":102.211}
{"ts":1653554580000,"o":29183.5,"h":29183.5,"l":29165.5,"c":29173.5,"v":68.044}
{"ts":1653554640000,"o":29173.5,"h":29173.5,"l":29152.5,"c":29153,"v":141.454}
{"ts":1653554700000,"o":29153,"h":29153,"l":28917,"c":29009,"v":2123.807}
{"ts":1653554760000,"o":29009,"h":29030.5,"l":28900,"c":28903.5,"v":975.809}
{"ts":1653554820000,"o":28903.5,"h":28995,"l":28888,"c":28985,"v":754.693}
{"ts":1653554880000,"o":28985,"h":29094.5,"l":28980,"c":29022.5,"v":743.503}
{"ts":1653554940000,"o":29022.5,"h":29107,"l":29022,"c":29074.5,"v":315.22}
{"ts":1653555000000,"o":29074.5,"h":29109,"l":29057,"c":29075,"v":254.914}
{"ts":1653555060000,"o":29075,"h":29075.5,"l":29000,"c":29032.5,"v":235.877}
{"ts":1653555120000,"o":29032.5,"h":29032.5,"l":28960,"c":29005,"v":176.525}
{"ts":1653555180000,"o":29005,"h":29047,"l":29002,"c":29031.5,"v":143.811}
{"ts":1653555240000,"o":29031.5,"h":29031.5,"l":28985,"c":28985.5,"v":113.574}
{"ts":1653555300000,"o":28985.5,"h":28995,"l":28923,"c":28972,"v":268.22}
{"ts":1653555360000,"o":28972,"h":29007,"l":28971.5,"c":28998,"v":100.854}
{"ts":1653555420000,"o":28998,"h":29039,"l":28997.5,"c":29023.5,"v":194.547}
{"ts":1653555480000,"o":29023.5,"h":29024,"l":28967,"c":28989.5,"v":121.119}
{"ts":1653555540000,"o":28989.5,"h":29003,"l":28965.5,"c":29000,"v":158.421}
{"ts":1653555600000,"o":29000,"h":29000,"l":28940,"c":28953.5,"v":268.412}
{"ts":1653555660000,"o":28953.5,"h":28985.5,"l":28949,"c":28949,"v":149.523}
{"ts":1653555720000,"o":28949,"h":28949.5,"l":28909.5,"c":28910,"v":151.9}
{"ts":1653555780000,"o":28910,"h":28960.5,"l":28861.5,"c":28940,"v":549.233}
{"ts":1653555840000,"o":28940,"h":28948.5,"l":28904.5,"c":28926,"v":126.046}
{"ts":1653555900000,"o":28926,"h":28994,"l":28926,"c":28964.5,"v":242.303}
{"ts":1653555960000,"o":28964.5,"h":28965.5,"l":28940,"c":28959,"v":126.35}
{"ts":1653556020000,"o":28959,"h":29000,"l":28958.5,"c":28973,"v":181.13}
{"ts":1653556080000,"o":28973,"h":28982.5,"l":28965.5,"c":28970,"v":127.095}
{"ts":1653556140000,"o":28970,"h":29000,"l":28969.5,"c":28999.5,"v":67.551}
{"ts":1653556200000,"o":28999.5,"h":29000,"l":28992,"c":28992,"v":63.953}
{"ts":1653556260000,"o":28992,"h":29010,"l":28984,"c":29010,"v":289.541}
{"ts":1653556320000,"o":29010,"h":29030,"l":29009.5,"c":29022.5,"v":172.996}
{"ts":1653556380000,"o":29022.5,"h":29057.5,"l":29022,"c":29057.5,"v":204.121}
{"ts":1653556440000,"o":29057.5,"h":29074,"l":29057,"c":29068.5,"v":192.558}
{"ts":1653556500000,"o":29068.5,"h":29111,"l":29068,"c":29108,"v":437.866}
{"ts":1653556560000,"o":29108,"h":29129,"l":29107.5,"c":29129,"v":184.105}
{"ts":1653556620000,"o":29129,"h":29187,"l":29128.5,"c":29185,"v":449.319}
{"ts":1653556680000,"o":29185,"h":29194,"l":29127,"c":29143.5,"v":241.209}
{"ts":1653556740000,"o":29143.5,"h":29148.5,"l":29086,"c":29086,"v":248.792}
{"ts":1653556800000,"o":29086,"h":29086.5,"l":29063.5,"c":29065,"v":206.422}
{"ts":1653556860000,"o":29065,"h":29083,"l":29065,"c":29083,"v":109.421}
{"ts":1653556920000,"o":29083,"h":29083,"l":29028,"c":29028,"v":94.273}
{"ts":1653556980000,"o":29028,"h":29028.5,"l":28993,"c":28999.5,"v":209.682}
{"ts":1653557040000,"o":28999.5,"h":29057,"l":28999,"c":29034,"v":133.731}
{"ts":1653557100000,"o":29034,"h":29053,"l":29033.5,"c":29052.5,"v":57.968}
{"ts":1653557160000,"o":29052.5,"h":29053,"l":29038,"c":29038.5,"v":30.346}
{"ts":1653557220000,"o":29038.5,"h":29044.5,"l":29038,"c":29044,"v":34.998}
{"ts":1653557280000,"o":29044,"h":29088,"l":29044,"c":29088,"v":95.521}
{"ts":1653557340000,"o":29088,"h":29117.5,"l":29077,"c":29094.5,"v":226.374}
{"ts":1653557400000,"o":29094.5,"h":29098,"l":29094,"c":29098,"v":78.896}
{"ts":1653557460000,"o":29098,"h":29116,"l":29097.5,"c":29109.5,"v":49.248}
{"ts":1653557520000,"o":29109.5,"h":29109.5,"l":29076,"c":29076.5,"v":104.354}
{"ts":1653557580000,"o":29076.5,"h":29076.5,"l":29038,"c":29072,"v":115.89}
{"ts":1653557640000,"o":29072,"h":29084,"l":29071.5,"c":29075,"v":94.843}
{"ts":1653557700000,"o":29075,"h":29075.5,"l":29049,"c":29049,"v":114.723}
{"ts":1653557760000,"o":29049,"h":29049.5,"l":29039,"c":29049,"v":69.313}
{"ts":1653557820000,"o":29049,"h":29049.5,"l":29036,"c":29036.5,"v":36.307}
{"ts":1653557880000,"o":29036.5,"h":29061,"l":29024,"c":29061,"v":173.988}
{"ts":1653557940000,"o":29061,"h":29126,"l":29060.5,"c":29107.5,"v":162.49}
{"ts":1653558000000,"o":29107.5,"h":29107.5,"l":29075,"c":29075.5,"v":65.439}
{"ts":1653558060000,"o":29075.5,"h":29139,"l":29075,"c":29138.5,"v":74.124}
{"ts":1653558120000,"o":29138.5,"h":29175,"l":29138.5,"c":29174.5,"v":242.043}
{"ts":1653558180000,"o":29174.5,"h":29198,"l":29174.5,"c":29191,"v":303.619}
{"ts":1653558240000,"o":29191,"h":29233,"l":29189,"c":29228.5,"v":183.907}
{"ts":1653558300000,"o":29228.5,"h":29245.5,"l":29183.5,"c":29201,"v":322.125}
{"ts":1653558360000,"o":29201,"h":29239,"l":29201,"c":29229,"v":165.66}
{"ts":1653558420000,"o":29229,"h":29229.5,"l":29191,"c":29202.5,"v":109.609}
{"ts":1653558480000,"o":29202.5,"h":29240,"l":29195.5,"c":29215.5,"v":128.303}
{"ts":1653558540000,"o":29215.5,"h":29216,"l":29169,"c":29180,"v":159.152}
{"ts":1653558600000,"o":29180,"h":29214,"l":29179.5,"c":29183,"v":135.433}
{"ts":1653558660000,"o":29183,"h":29183.5,"l":29169.5,"c":29169.5,"v":52.11}
{"ts":1653558720000,"o":29169.5,"h":29170,"l":29159,"c":29159,"v":34.141}
{"ts":1653558780000,"o":29159,"h":29159.5,"l":29084,"c":29120.5,"v":309.479}
{"ts":1653558840000,"o":29120.5,"h":29146.5,"l":29120.5,"c":29146,"v":53.11}
{"ts":1653558900000,"o":29146,"h":29159,"l":29146,"c":29158.5,"v":55.844}
{"ts":1653558960000,"o":29158.5,"h":29179,"l":29158.5,"c":29179,"v":38.873}
{"ts":1653559020000,"o":29179,"h":29179,"l":29155,"c":29155.5,"v":24.437}
{"ts":1653559080000,"o":29155.5,"h":29178,"l":29155,"c":29177.5,"v":40.628}
{"ts":1653559140000,"o":29177.5,"h":29190.5,"l":29177.5,"c":29179.5,"v":62.548}
{"ts":1653559200000,"o":29179.5,"h":29179.5,"l":29164.5,"c":29164.5,"v":22.381}
{"ts":1653559260000,"o":29164.5,"h":29165,"l":29154.5,"c":29161.5,"v":79.085}
{"ts":1653559320000,"o":29161.5,"h":29174,"l":29161,"c":29170,"v":21.17}
{"ts":1653559380000,"o":29170,"h":29195.5,"l":29170,"c":29195.5,"v":101.152}
{"ts":1653559440000,"o":29195.5,"h":29204.5,"l":29195,"c":29204.5,"v":39.151}
{"ts":1653559500000,"o":29204.5,"h":29225,"l":29192,"c":29192,"v":104.764}
{"ts":1653559560000,"o":29192,"h":29220,"l":29192,"c":29220,"v":17.773}
{"ts":1653559620000,"o":29220,"h":29228,"l":29198.5,"c":29199,"v":84.21}
{"ts":1653559680000,"o":29199,"h":29214,"l":29198.5,"c":29213.5,"v":28.053}
{"ts":1653559740000,"o":29213.5,"h":29230,"l":29210.5,"c":29230,"v":29.295}
{"ts":1653559800000,"o":29230,"h":29238,"l":29220,"c":29224,"v":125.943}
{"ts":1653559860000,"o":29224,"h":29224,"l":29223.5,"c":29224,"v":11.395}
{"ts":1653559920000,"o":29224,"h":29234,"l":29221,"c":29224.5,"v":69.233}
{"ts":1653559980000,"o":29224.5,"h":29224.5,"l":29190,"c":29190.5,"v":67.117}
{"ts":1653560040000,"o":29190.5,"h":29219.5,"l":29185.5,"c":29219,"v":81.438}
{"ts":1653560100000,"o":29219,"h":29219,"l":29190.5,"c":29201.5,"v":58.696}
{"ts":1653560160000,"o":29201.5,"h":29202,"l":29193.5,"c":29194,"v":18.508}
{"ts":1653560220000,"o":29194,"h":29194,"l":29168.5,"c":29168.5,"v":45.25}
{"ts":1653560280000,"o":29168.5,"h":29177,"l":29143,"c":29177,"v":203.561}
{"ts":1653560340000,"o":29177,"h":29183,"l":29170.5,"c":29171,"v":36.262}
{"ts":1653560400000,"o":29171,"h":29171,"l":29170.5,"c":29171,"v":42.741}
{"ts":1653560460000,"o":29171,"h":29192,"l":29170,"c":29192,"v":72.875}
{"ts":1653560520000,"o":29192,"h":29192,"l":29180.5,"c":29180.5,"v":79.649}
{"ts":1653560580000,"o":29180.5,"h":29197,"l":29180.5,"c":29197,"v":66.292}
{"ts":1653560640000,"o":29197,"h":29197,"l":29193,"c":29193,"v":32.763}
{"ts":1653560700000,"o":29193,"h":29193.5,"l":29193,"c":29193,"v":20.566}
{"ts":1653560760000,"o":29193,"h":29215,"l":29193,"c":29211,"v":59.338}
{"ts":1653560820000,"o":29211,"h":29211.5,"l":29193,"c":29193,"v":16.151}
{"ts":1653560880000,"o":29193,"h":29193.5,"l":29185,"c":29185.5,"v":50.945}
{"ts":1653560940000,"o":29185.5,"h":29186,"l":29185.5,"c":29186,"v":11.491}
{"ts":1653561000000,"o":29186,"h":29215,"l":29185.5,"c":29214.5,"v":25.866}
{"ts":1653561060000,"o":29214.5,"h":29215,"l":29210,"c":29210,"v":31.601}
{"ts":1653561120000,"o":29210,"h":29225,"l":29210,"c":29212.5,"v":46.763}
{"ts":1653561180000,"o":29212.5,"h":29228,"l":29210,"c":29223,"v":95.984}
{"ts":1653561240000,"o":29223,"h":29240,"l":29222.5,"c":29240,"v":83.112}
{"ts":1653561300000,"o":29240,"h":29244.5,"l":29207,"c":29207.5,"v":53.518}
{"ts":1653561360000,"o":29207.5,"h":29207.5,"l":29175,"c":29182.5,"v":62.391}
{"ts":1653561420000,"o":29182.5,"h":29183,"l":29171,"c":29171,"v":33.673}
{"ts":1653561480000,"o":29171,"h":29171,"l":29153,"c":29154,"v":58.016}
{"ts":1653561540000,"o":29154,"h":29174.5,"l":29154,"c":29174.5,"v":39.922}
{"ts":1653561600000,"o":29174.5,"h":29174.5,"l":29136,"c":29145,"v":73.251}
{"ts":1653561660000,"o":29145,"h":29159.5,"l":29138.5,"c":29156,"v":74.032}
{"ts":1653561720000,"o":29156,"h":29156,"l":29135,"c":29135,"v":49.614}
{"ts":1653561780000,"o":29135,"h":29135.5,"l":29135,"c":29135,"v":50.084}
{"ts":1653561840000,"o":29135,"h":29150,"l":29135,"c":29135.5,"v":51.946}
{"ts":1653561900000,"o":29135.5,"h":29136,"l":29099.5,"c":29125.5,"v":172.781}
{"ts":1653561960000,"o":29125.5,"h":29160,"l":29125.5,"c":29153,"v":67.099}
{"ts":1653562020000,"o":29153,"h":29160,"l":29152.5,"c":29154.5,"v":33.532}
{"ts":1653562080000,"o":29154.5,"h":29170,"l":29154,"c":29169.5,"v":37.285}
{"ts":1653562140000,"o":29169.5,"h":29176.5,"l":29169.5,"c":29176,"v":49.087}
{"ts":1653562200000,"o":29176,"h":29202.5,"l":29176,"c":29194.5,"v":71.596}
{"ts":1653562260000,"o":29194.5,"h":29202.5,"l":29177,"c":29177,"v":37.339}
{"ts":1653562320000,"o":29177,"h":29177,"l":29152,"c":29159.5,"v":84.697}
{"ts":1653562380000,"o":29159.5,"h":29201,"l":29159.5,"c":29200.5,"v":50.982}
{"ts":1653562440000,"o":29200.5,"h":29200.5,"l":29153.5,"c":29154,"v":42.136}
{"ts":1653562500000,"o":29154,"h":29165.5,"l":29153.5,"c":29165.5,"v":37.89}
{"ts":1653562560000,"o":29165.5,"h":29187.5,"l":29165.5,"c":29170,"v":59.156}
{"ts":1653562620000,"o":29170,"h":29170,"l":29153.5,"c":29160.5,"v":48.99}
{"ts":1653562680000,"o":29160.5,"h":29163.5,"l":29141,"c":29141,"v":91.265}
{"ts":1653562740000,"o":29141,"h":29141.5,"l":29141,"c":29141.5,"v":15.008}
{"ts":1653562800000,"o":29141.5,"h":29160,"l":29130.5,"c":29160,"v":119.129}
{"ts":1653562860000,"o":29160,"h":29160,"l":29159.5,"c":29159.5,"v":15.758}
{"ts":1653562920000,"o":29159.5,"h":29174,"l":29115.5,"c":29115.5,"v":185.103}
{"ts":1653562980000,"o":29115.5,"h":29125,"l":29114.5,"c":29116.5,"v":48.001}
{"ts":1653563040000,"o":29116.5,"h":29126,"l":29094.5,"c":29118,"v":101.129}
{"ts":1653563100000,"o":29118,"h":29124.5,"l":29117,"c":29117,"v":107.692}
{"ts":1653563160000,"o":29117,"h":29117.5,"l":29090,"c":29107.5,"v":226.517}
{"ts":1653563220000,"o":29107.5,"h":29113,"l":29055,"c":29055,"v":208.214}
{"ts":1653563280000,"o":29055,"h":29072.5,"l":29041,"c":29043,"v":184.564}
{"ts":1653563340000,"o":29043,"h":29046.5,"l":28946.5,"c":28999,"v":647.829}
{"ts":1653563400000,"o":28999,"h":29029,"l":28905,"c":28961,"v":396.137}
{"ts":1653563460000,"o":28961,"h":29002.5,"l":28961,"c":28972.5,"v":122.252}
{"ts":1653563520000,"o":28972.5,"h":29036,"l":28972,"c":29021,"v":126.161}
{"ts":1653563580000,"o":29021,"h":29116,"l":29020.5,"c":29078.5,"v":221.89}
{"ts":1653563640000,"o":29078.5,"h":29105,"l":29053,"c":29104.5,"v":126.808}
{"ts":1653563700000,"o":29104.5,"h":29105,"l":28990,"c":29000.5,"v":431.298}
{"ts":1653563760000,"o":29000.5,"h":29050,"l":28994.5,"c":29015,"v":345.92}
{"ts":1653563820000,"o":29015,"h":29030,"l":29005,"c":29029,"v":72.422}
{"ts":1653563880000,"o":29029,"h":29029,"l":28996.5,"c":28997,"v":170.035}
{"ts":1653563940000,"o":28997,"h":29000.5,"l":28973,"c":28988.5,"v":209.928}
{"ts":1653564000000,"o":28988.5,"h":28995,"l":28934.5,"c":28972.5,"v":164.639}
{"ts":1653564060000,"o":28972.5,"h":29006,"l":28972,"c":28982,"v":118.294}
{"ts":1653564120000,"o":28982,"h":28998.5,"l":28970,"c":28971.5,"v":124.076}
{"ts":1653564180000,"o":28971.5,"h":28998,"l":28940,"c":28997.5,"v":82.929}
{"ts":1653564240000,"o":28997.5,"h":29049,"l":28983.5,"c":29045.5,"v":129.718}
{"ts":1653564300000,"o":29045.5,"h":29055,"l":29026,"c":29045,"v":116.845}
{"ts":1653564360000,"o":29045,"h":29074,"l":29044.5,"c":29064,"v":101.902}
{"ts":1653564420000,"o":29064,"h":29064.5,"l":29038,"c":29046,"v":116.572}
{"ts":1653564480000,"o":29046,"h":29070,"l":29046,"c":29070,"v":56.068}
{"ts":1653564540000,"o":29070,"h":29147,"l":29069.5,"c":29147,"v":287.222}
{"ts":1653564600000,"o":29147,"h":29150,"l":29111,"c":29118.5,"v":202.729}
{"ts":1653564660000,"o":29118.5,"h":29126.5,"l":29094.5,"c":29114,"v":139.495}
{"ts":1653564720000,"o":29114,"h":29114,"l":29060.5,"c":29088,"v":89.883}
{"ts":1653564780000,"o":29088,"h":29088.5,"l":29066,"c":29066.5,"v":88.011}
{"ts":1653564840000,"o":29066.5,"h":29087.5,"l":29055.5,"c":29056,"v":69.39}
{"ts":1653564900000,"o":29056,"h":29057,"l":29014.5,"c":29051.5,"v":151.92}
{"ts":1653564960000,"o":29051.5,"h":29087.5,"l":29028.5,"c":29084,"v":154.572}
{"ts":1653565020000,"o":29084,"h":29110.5,"l":29078,"c":29109.5,"v":91.936}
{"ts":1653565080000,"o":29109.5,"h":29111,"l":29092,"c":29105,"v":79.769}
{"ts":1653565140000,"o":29105,"h":29122,"l":29092,"c":29110,"v":122.918}
{"ts":1653565200000,"o":29110,"h":29137.5,"l":29101,"c":29137,"v":73.497}
{"ts":1653565260000,"o":29137,"h":29146,"l":29131,"c":29145.5,"v":86.243}
{"ts":1653565320000,"o":29145.5,"h":29146,"l":29116.5,"c":29127,"v":164.359}
{"ts":1653565380000,"o":29127,"h":29127.5,"l":29086.5,"c":29091,"v":145.847}
{"ts":1653565440000,"o":29091,"h":29091,"l":29069.5,"c":29075.5,"v":96.527}
{"ts":1653565500000,"o":29075.5,"h":29087,"l":29053.5,"c":29082.5,"v":73.342}
{"ts":1653565560000,"o":29082.5,"h":29104,"l":29082.5,"c":29103.5,"v":48.344}
{"ts":1653565620000,"o":29103.5,"h":29115,"l":29074.5,"c":29083,"v":135.094}
{"ts":1653565680000,"o":29083,"h":29083.5,"l":29032.5,"c":29068,"v":128.674}
{"ts":1653565740000,"o":29068,"h":29072,"l":29050,"c":29051.5,"v":89.246}
{"ts":1653565800000,"o":29051.5,"h":29067,"l":28993,"c":29001.5,"v":364.662}
{"ts":1653565860000,"o":29001.5,"h":29006,"l":28981,"c":28994,"v":125.226}
{"ts":1653565920000,"o":28994,"h":29003.5,"l":28962.5,"c":29003.5,"v":222.14}
{"ts":1653565980000,"o":29003.5,"h":29006,"l":28999.5,"c":29004.5,"v":131.676}
{"ts":1653566040000,"o":29004.5,"h":29041,"l":28975.5,"c":29033.5,"v":84.285}
{"ts":1653566100000,"o":29033.5,"h":29034,"l":29004,"c":29004,"v":27.384}
{"ts":1653566160000,"o":29004,"h":29064,"l":29004,"c":29064,"v":59.644}
{"ts":1653566220000,"o":29064,"h":29092,"l":29064,"c":29072.5,"v":102.603}
{"ts":1653566280000,"o":29072.5,"h":29073,"l":29047.5,"c":29064.5,"v":91.216}
{"ts":1653566340000,"o":29064.5,"h":29064.5,"l":28995,"c":28998.5,"v":194.555}
{"ts":1653566400000,"o":28998.5,"h":29048,"l":28975,"c":29034.5,"v":311.818}
{"ts":1653566460000,"o":29034.5,"h":29035,"l":28986.5,"c":29003.5,"v":89.657}
{"ts":1653566520000,"o":29003.5,"h":29007.5,"l":28977,"c":29007.5,"v":160.248}
{"ts":1653566580000,"o":29007.5,"h":29007.5,"l":28972,"c":28986.5,"v":107.193}
{"ts":1653566640000,"o":28986.5,"h":28986.5,"l":28971,"c":28979,"v":65.231}
{"ts":1653566700000,"o":28979,"h":28979,"l":28960,"c":28960,"v":96.154}
{"ts":1653566760000,"o":28960,"h":28985,"l":28945.5,"c":28980.5,"v":161.303}
{"ts":1653566820000,"o":28980.5,"h":28980.5,"l":28955,"c":28955,"v":125.497}
{"ts":1653566880000,"o":28955,"h":28963,"l":28945,"c":28959.5,"v":128.341}
{"ts":1653566940000,"o":28959.5,"h":28972,"l":28947,"c":28947,"v":98.359}
{"ts":1653567000000,"o":28947,"h":29024,"l":28925,"c":29024,"v":583.658}
{"ts":1653567060000,"o":29024,"h":29085,"l":29006.5,"c":29069.5,"v":357.205}
{"ts":1653567120000,"o":29069.5,"h":29110,"l":29030,"c":29088,"v":313.256}
{"ts":1653567180000,"o":29088,"h":29110,"l":29066,"c":29110,"v":223.569}
{"ts":1653567240000,"o":29110,"h":29143,"l":29089.5,"c":29112.5,"v":329.342}
{"ts":1653567300000,"o":29112.5,"h":29112.5,"l":29072,"c":29088,"v":230.903}
{"ts":1653567360000,"o":29088,"h":29088.5,"l":29072,"c":29083,"v":125.172}
{"ts":1653567420000,"o":29083,"h":29088,"l":29061.5,"c":29069.5,"v":79.497}
{"ts":1653567480000,"o":29069.5,"h":29070,"l":29055,"c":29055.5,"v":41.287}
{"ts":1653567540000,"o":29055.5,"h":29055.5,"l":29031.5,"c":29048.5,"v":54.969}
{"ts":1653567600000,"o":29048.5,"h":29059.5,"l":29038,"c":29059.5,"v":47.228}
{"ts":1653567660000,"o":29059.5,"h":29079,"l":29019,"c":29030.5,"v":80.293}
{"ts":1653567720000,"o":29030.5,"h":29030.5,"l":28996,"c":28996.5,"v":102.587}
{"ts":1653567780000,"o":28996.5,"h":29029.5,"l":28984.5,"c":29021,"v":138.733}
{"ts":1653567840000,"o":29021,"h":29028.5,"l":29000,"c":29020,"v":72.366}
{"ts":1653567900000,"o":29020,"h":29045,"l":29019.5,"c":29019.5,"v":34.483}
{"ts":1653567960000,"o":29019.5,"h":29050,"l":29013.5,"c":29030.5,"v":96.267}
{"ts":1653568020000,"o":29030.5,"h":29047,"l":29019.5,"c":29040.5,"v":26.27}
{"ts":1653568080000,"o":29040.5,"h":29066,"l":29040,"c":29062.5,"v":61.766}
{"ts":1653568140000,"o":29062.5,"h":29063,"l":29004.5,"c":29004.5,"v":66.545}
{"ts":1653568200000,"o":29004.5,"h":29006,"l":28910,"c":28947,"v":793.461}
{"ts":1653568260000,"o":28947,"h":28956,"l":28909.5,"c":28914,"v":335.306}
{"ts":1653568320000,"o":28914,"h":28990,"l":28913.5,"c":28974,"v":468.635}
{"ts":1653568380000,"o":28974,"h":28974,"l":28930,"c":28948.5,"v":191.959}
{"ts":1653568440000,"o":28948.5,"h":28949,"l":28885.5,"c":28890,"v":648.782}
{"ts":1653568500000,"o":28890,"h":28910,"l":28875,"c":28879.5,"v":342.535}
{"ts":1653568560000,"o":28879.5,"h":28886.5,"l":28825,"c":28848,"v":863.408}
{"ts":1653568620000,"o":28848,"h":28886,"l":28844,"c":28870.5,"v":207.494}
{"ts":1653568680000,"o":28870.5,"h":28882,"l":28855,"c":28865.5,"v":145.427}
{"ts":1653568740000,"o":28865.5,"h":28867.5,"l":28800,"c":28816,"v":1247.676}
{"ts":1653568800000,"o":28816,"h":28826,"l":28780,"c":28787.5,"v":702.484}
{"ts":1653568860000,"o":28787.5,"h":28844,"l":28775,"c":28809.5,"v":560.683}
{"ts":1653568920000,"o":28809.5,"h":28868,"l":28809,"c":28866.5,"v":310.313}
{"ts":1653568980000,"o":28866.5,"h":28886,"l":28843,"c":28884,"v":209.476}
{"ts":1653569040000,"o":28884,"h":28937,"l":28879,"c":28898,"v":474.675}
{"ts":1653569100000,"o":28898,"h":28906.5,"l":28854.5,"c":28906.5,"v":222.092}
{"ts":1653569160000,"o":28906.5,"h":28926,"l":28865.5,"c":28890,"v":276.506}
{"ts":1653569220000,"o":28890,"h":28900,"l":28874.5,"c":28878.5,"v":122.008}
{"ts":1653569280000,"o":28878.5,"h":28888,"l":28870,"c":28877.5,"v":93.943}
{"ts":1653569340000,"o":28877.5,"h":28880,"l":28850,"c":28879.5,"v":173.042}
{"ts":1653569400000,"o":28879.5,"h":28880,"l":28857,"c":28861,"v":197.92}
{"ts":1653569460000,"o":28861,"h":28861.5,"l":28825,"c":28857,"v":204.22}
{"ts":1653569520000,"o":28857,"h":28877,"l":28857,"c":28877,"v":71.48}
{"ts":1653569580000,"o":28877,"h":28950,"l":28876.5,"c":28939,"v":298.169}
{"ts":1653569640000,"o":28939,"h":28950,"l":28922.5,"c":28942,"v":116.077}
{"ts":1653569700000,"o":28942,"h":28962.5,"l":28941.5,"c":28959.5,"v":215.71}
{"ts":1653569760000,"o":28959.5,"h":28970,"l":28950,"c":28950.5,"v":201.74}
{"ts":1653569820000,"o":28950.5,"h":28984,"l":28950,"c":28971.5,"v":268.308}
{"ts":1653569880000,"o":28971.5,"h":28984,"l":28964,"c":28971.5,"v":151.38}
{"ts":1653569940000,"o":28971.5,"h":28971.5,"l":28934.5,"c":28934.5,"v":78.135}
{"ts":1653570000000,"o":28934.5,"h":28935,"l":28911,"c":28911,"v":152.845}
{"ts":1653570060000,"o":28911,"h":28939.5,"l":28905,"c":28933,"v":129.848}
{"ts":1653570120000,"o":28933,"h":28964.5,"l":28932.5,"c":28964,"v":163.325}
{"ts":1653570180000,"o":28964,"h":28964.5,"l":28947.5,"c":28947.5,"v":52.266}
{"ts":1653570240000,"o":28947.5,"h":28948,"l":28918.5,"c":28918.5,"v":108.702}
{"ts":1653570300000,"o":28918.5,"h":28919,"l":28884,"c":28884,"v":135.703}
{"ts":1653570360000,"o":28884,"h":28884,"l":28843,"c":28867.5,"v":227.165}
{"ts":1653570420000,"o":28867.5,"h":28868,"l":28841,"c":28863,"v":179.987}
{"ts":1653570480000,"o":28863,"h":28863.5,"l":28788,"c":28818,"v":356.786}
{"ts":1653570540000,"o":28818,"h":28837,"l":28787,"c":28787,"v":444.702}
{"ts":1653570600000,"o":28787,"h":28834,"l":28785,"c":28788.5,"v":552.046}
{"ts":1653570660000,"o":28788.5,"h":28802.5,"l":28700,"c":28700.5,"v":1270.657}
{"ts":1653570720000,"o":28700.5,"h":28860,"l":28686,"c":28801.5,"v":1214.04}
{"ts":1653570780000,"o":28801.5,"h":28856,"l":28750,"c":28830,"v":511.207}
{"ts":1653570840000,"o":28830,"h":28845,"l":28809,"c":28812.5,"v":305.071}
{"ts":1653570900000,"o":28812.5,"h":28812.5,"l":28000,"c":28244,"v":5485.569}
{"ts":1653570960000,"o":28244,"h":28381,"l":28024.5,"c":28163,"v":4882.56}
{"ts":1653571020000,"o":28163,"h":28299.5,"l":28136.5,"c":28178.5,"v":1576.383}
{"ts":1653571080000,"o":28178.5,"h":28178.5,"l":27950,"c":28133,"v":2791.705}
{"ts":1653571140000,"o":28133,"h":28241.5,"l":28115,"c":28219.5,"v":637.806}
{"ts":1653571200000,"o":28219.5,"h":28270.5,"l":28129.5,"c":28162.5,"v":820.633}
{"ts":1653571260000,"o":28162.5,"h":28303,"l":28162.5,"c":28296.5,"v":987.994}
{"ts":1653571320000,"o":28296.5,"h":28342,"l":28205.5,"c":28256,"v":692.401}
{"ts":1653571380000,"o":28256,"h":28276,"l":28186,"c":28211.5,"v":476.02}
{"ts":1653571440000,"o":28211.5,"h":28280.5,"l":28211.5,"c":28266,"v":209.246}
{"ts":1653571500000,"o":28266,"h":28332,"l":28235.5,"c":28299.5,"v":316.073}
{"ts":1653571560000,"o":28299.5,"h":28364,"l":28253,"c":28262.5,"v":479.092}
{"ts":1653571620000,"o":28262.5,"h":28290,"l":28214,"c":28256,"v":199.521}
{"ts":1653571680000,"o":28256,"h":28267,"l":28211,"c":28228.5,"v":162.603}
{"ts":1653571740000,"o":28228.5,"h":28258,"l":28162.5,"c":28230.5,"v":350.318}
{"ts":1653571800000,"o":28230.5,"h":28295,"l":28211.5,"c":28294,"v":380.061}
{"ts":1653571860000,"o":28294,"h":28387,"l":28267,"c":28387,"v":520.241}
{"ts":1653571920000,"o":28387,"h":28437,"l":28322.5,"c":28324.5,"v":607.538}
{"ts":1653571980000,"o":28324.5,"h":28379.5,"l":28290,"c":28348.5,"v":272.738}
{"ts":1653572040000,"o":28348.5,"h":28427.5,"l":28348.5,"c":28402,"v":323.022}
{"ts":1653572100000,"o":28402,"h":28447,"l":28352.5,"c":28417,"v":413.242}
{"ts":1653572160000,"o":28417,"h":28417,"l":28325,"c":28371.5,"v":251.584}
{"ts":1653572220000,"o":28371.5,"h":28395.5,"l":28327,"c":28376,"v":219.084}
{"ts":1653572280000,"o":28376,"h":28443,"l":28371.5,"c":28384.5,"v":297.273}
{"ts":1653572340000,"o":28384.5,"h":28405.5,"l":28350,"c":28352,"v":208.048}
{"ts":1653572400000,"o":28352,"h":28388,"l":28331.5,"c":28361.5,"v":146.841}
{"ts":1653572460000,"o":28361.5,"h":28374,"l":28324,"c":28327.5,"v":95.906}
{"ts":1653572520000,"o":28327.5,"h":28350,"l":28295,"c":28322,"v":209.407}
{"ts":1653572580000,"o":28322,"h":28501.5,"l":28322,"c":28412,"v":1675.184}
{"ts":1653572640000,"o":28412,"h":28488,"l":28411.5,"c":28487.5,"v":581.262}
{"ts":1653572700000,"o":28487.5,"h":28500,"l":28423,"c":28481.5,"v":332.194}
{"ts":1653572760000,"o":28481.5,"h":28497.5,"l":28461.5,"c":28463.5,"v":209.192}
{"ts":1653572820000,"o":28463.5,"h":28563.5,"l":28446,"c":28558,"v":649.849}
{"ts":1653572880000,"o":28558,"h":28774,"l":28557.5,"c":28714,"v":2149.791}
{"ts":1653572940000,"o":28714,"h":28946,"l":28653,"c":28859.5,"v":1886.649}
{"ts":1653573000000,"o":28859.5,"h":28891,"l":28776,"c":28786.5,"v":1037.381}
{"ts":1653573060000,"o":28786.5,"h":28861.5,"l":28786.5,"c":28814.5,"v":590.401}
{"ts":1653573120000,"o":28814.5,"h":28850,"l":28800,"c":28816,"v":447.164}
{"ts":1653573180000,"o":28816,"h":28845,"l":28763.5,"c":28782,"v":405.884}
{"ts":1653573240000,"o":28782,"h":28810,"l":28717.5,"c":28781,"v":741.737}
{"ts":1653573300000,"o":28781,"h":28783,"l":28694,"c":28720.5,"v":424.858}
{"ts":1653573360000,"o":28720.5,"h":28803.5,"l":28713,"c":28780.5,"v":434.271}
{"ts":1653573420000,"o":28780.5,"h":28857.5,"l":28780,"c":28793,"v":427.46}
{"ts":1653573480000,"o":28793,"h":28833.5,"l":28782,"c":28821,"v":153.473}
{"ts":1653573540000,"o":28821,"h":28830,"l":28790,"c":28794.5,"v":180.321}
{"ts":1653573600000,"o":28794.5,"h":28878,"l":28773,"c":28856,"v":503.284}
{"ts":1653573660000,"o":28856,"h":29016,"l":28856,"c":28923.5,"v":1689.694}
{"ts":1653573720000,"o":28923.5,"h":28937,"l":28849.5,"c":28884.5,"v":420.46}
{"ts":1653573780000,"o":28884.5,"h":28885,"l":28850,"c":28881.5,"v":318.209}
{"ts":1653573840000,"o":28881.5,"h":28922,"l":28846,"c":28905.5,"v":448.407}
{"ts":1653573900000,"o":28905.5,"h":29035.5,"l":28905.5,"c":29035.5,"v":577.111}
{"ts":1653573960000,"o":29035.5,"h":29198,"l":28988,"c":29148,"v":2129.347}
{"ts":1653574020000,"o":29148,"h":29268,"l":29115,"c":29116,"v":1417.267}
{"ts":1653574080000,"o":29116,"h":29120,"l":29075,"c":29107,"v":623.785}
{"ts":1653574140000,"o":29107,"h":29120,"l":29065.5,"c":29076.5,"v":357.523}
{"ts":1653574200000,"o":29076.5,"h":29097,"l":29020,"c":29063.5,"v":615.326}
{"ts":1653574260000,"o":29063.5,"h":29133.5,"l":29044,"c":29133,"v":412.037}
{"ts":1653574320000,"o":29133,"h":29182,"l":29114.5,"c":29163.5,"v":416.811}
{"ts":1653574380000,"o":29163.5,"h":29231.5,"l":29152,"c":29178.5,"v":696.977}
{"ts":1653574440000,"o":29178.5,"h":29318,"l":29178.5,"c":29179.5,"v":1267.634}
{"ts":1653574500000,"o":29179.5,"h":29259.5,"l":29179.5,"c":29207.5,"v":481.631}
{"ts":1653574560000,"o":29207.5,"h":29224,"l":29155.5,"c":29169.5,"v":334.592}
{"ts":1653574620000,"o":29169.5,"h":29170,"l":29057.5,"c":29106.5,"v":1194.134}
{"ts":1653574680000,"o":29106.5,"h":29194,"l":29096,"c":29176.5,"v":418.71}
{"ts":1653574740000,"o":29176.5,"h":29181.5,"l":29135,"c":29157.5,"v":262.465}
{"ts":1653574800000,"o":29157.5,"h":29165.5,"l":29086,"c":29099.5,"v":627.68}
{"ts":1653574860000,"o":29099.5,"h":29155,"l":29091,"c":29155,"v":330.89}
{"ts":1653574920000,"o":29155,"h":29196.5,"l":29149,"c":29167,"v":333.196}
{"ts":1653574980000,"o":29167,"h":29200,"l":29148,"c":29184,"v":286.645}
{"ts":1653575040000,"o":29184,"h":29184.5,"l":29156,"c":29167,"v":155.315}
{"ts":1653575100000,"o":29167,"h":29250,"l":29160,"c":29236,"v":592.634}
{"ts":1653575160000,"o":29236,"h":29248,"l":29147.5,"c":29154.5,"v":271.09}
{"ts":1653575220000,"o":29154.5,"h":29159,"l":29100.5,"c":29132.5,"v":466.328}
{"ts":1653575280000,"o":29132.5,"h":29146,"l":29080,"c":29093,"v":391.161}
{"ts":1653575340000,"o":29093,"h":29095,"l":29060,"c":29065,"v":215.438}
{"ts":1653575400000,"o":29065,"h":29129,"l":29050,"c":29084,"v":507.324}
{"ts":1653575460000,"o":29084,"h":29100,"l":29070.5,"c":29089.5,"v":230.142}
{"ts":1653575520000,"o":29089.5,"h":29103.5,"l":29078.5,"c":29087,"v":168.307}
{"ts":1653575580000,"o":29087,"h":29087,"l":29054,"c":29058,"v":209.167}
{"ts":1653575640000,"o":29058,"h":29100,"l":29058,"c":29100,"v":122.433}
{"ts":1653575700000,"o":29100,"h":29145,"l":29095.5,"c":29145,"v":268.929}
{"ts":1653575760000,"o":29145,"h":29188.5,"l":29140.5,"c":29150,"v":328.521}
{"ts":1653575820000,"o":29150,"h":29157.5,"l":29100,"c":29127.5,"v":287.627}
{"ts":1653575880000,"o":29127.5,"h":29152.5,"l":29119.5,"c":29130.5,"v":119.104}
{"ts":1653575940000,"o":29130.5,"h":29146,"l":29115.5,"c":29145,"v":145.107}
{"ts":1653576000000,"o":29145,"h":29145,"l":29116.5,"c":29129,"v":131.48}
{"ts":1653576060000,"o":29129,"h":29173,"l":29119,"c":29169,"v":199.781}
{"ts":1653576120000,"o":29169,"h":29219.5,"l":29169,"c":29198,"v":338.212}
{"ts":1653576180000,"o":29198,"h":29299,"l":29197.5,"c":29299,"v":563.88}
{"ts":1653576240000,"o":29299,"h":29407,"l":29220,"c":29230,"v":1262.973}
{"ts":1653576300000,"o":29230,"h":29230.5,"l":29165,"c":29198.5,"v":412.216}
{"ts":1653576360000,"o":29198.5,"h":29236,"l":29188.5,"c":29223.5,"v":194.145}
{"ts":1653576420000,"o":29223.5,"h":29224,"l":29186.5,"c":29189.5,"v":126.346}
{"ts":1653576480000,"o":29189.5,"h":29271,"l":29189.5,"c":29264.5,"v":255.024}
{"ts":1653576540000,"o":29264.5,"h":29275,"l":29243.5,"c":29256,"v":175.255}
{"ts":1653576600000,"o":29256,"h":29310.5,"l":29256,"c":29299.5,"v":372.22}
{"ts":1653576660000,"o":29299.5,"h":29306,"l":29250,"c":29255.5,"v":256.971}
{"ts":1653576720000,"o":29255.5,"h":29261.5,"l":29213.5,"c":29213.5,"v":292.068}
{"ts":1653576780000,"o":29213.5,"h":29217.5,"l":29181.5,"c":29199.5,"v":243.453}
{"ts":1653576840000,"o":29199.5,"h":29200,"l":29161,"c":29180,"v":200.915}
{"ts":1653576900000,"o":29180,"h":29189,"l":29171,"c":29175.5,"v":70.116}
{"ts":1653576960000,"o":29175.5,"h":29218,"l":29175.5,"c":29217.5,"v":195.407}
{"ts":1653577020000,"o":29217.5,"h":29218,"l":29175.5,"c":29194.5,"v":197.358}
{"ts":1653577080000,"o":29194.5,"h":29209.5,"l":29183.5,"c":29198.5,"v":126.699}
{"ts":1653577140000,"o":29198.5,"h":29235,"l":29196.5,"c":29231,"v":90.695}
{"ts":1653577200000,"o":29231,"h":29264,"l":29208.5,"c":29246.5,"v":185.818}
{"ts":1653577260000,"o":29246.5,"h":29310.5,"l":29241,"c":29310.5,"v":264.188}
{"ts":1653577320000,"o":29310.5,"h":29396.5,"l":29290.5,"c":29366,"v":559.269}
{"ts":1653577380000,"o":29366,"h":29413.5,"l":29360,"c":29413,"v":690.271}
{"ts":1653577440000,"o":29413,"h":29416,"l":29360,"c":29362.5,"v":243.015}
{"ts":1653577500000,"o":29362.5,"h":29410,"l":29360.5,"c":29396,"v":201.211}
{"ts":1653577560000,"o":29396,"h":29396.5,"l":29359,"c":29385.5,"v":281.708}
{"ts":1653577620000,"o":29385.5,"h":29527.5,"l":29374,"c":29384,"v":1291.885}
{"ts":1653577680000,"o":29384,"h":29393,"l":29347.5,"c":29362,"v":350.508}
{"ts":1653577740000,"o":29362,"h":29362.5,"l":29317,"c":29329,"v":215.168}
{"ts":1653577800000,"o":29329,"h":29358.5,"l":29323,"c":29324,"v":156.857}
{"ts":1653577860000,"o":29324,"h":29355,"l":29324,"c":29330.5,"v":74.23}
{"ts":1653577920000,"o":29330.5,"h":29354.5,"l":29330,"c":29333,"v":74.17}
{"ts":1653577980000,"o":29333,"h":29357,"l":29328,"c":29356.5,"v":80.637}
{"ts":1653578040000,"o":29356.5,"h":29392.5,"l":29356.5,"c":29392.5,"v":77.868}
{"ts":1653578100000,"o":29392.5,"h":29402.5,"l":29361,"c":29361,"v":83.595}
{"ts":1653578160000,"o":29361,"h":29389.5,"l":29361,"c":29369,"v":135.698}
{"ts":1653578220000,"o":29369,"h":29433,"l":29364,"c":29423.5,"v":157.366}
{"ts":1653578280000,"o":29423.5,"h":29447.5,"l":29380,"c":29380,"v":236.512}
{"ts":1653578340000,"o":29380,"h":29392.5,"l":29375,"c":29386.5,"v":54.798}
{"ts":1653578400000,"o":29386.5,"h":29389.5,"l":29362.5,"c":29389.5,"v":95.956}
{"ts":1653578460000,"o":29389.5,"h":29470,"l":29389.5,"c":29446.5,"v":321.351}
{"ts":1653578520000,"o":29446.5,"h":29447,"l":29371,"c":29371,"v":143.573}
{"ts":1653578580000,"o":29371,"h":29371.5,"l":29351,"c":29355.5,"v":152.269}
{"ts":1653578640000,"o":29355.5,"h":29362,"l":29340,"c":29350.5,"v":81.857}
{"ts":1653578700000,"o":29350.5,"h":29385,"l":29350.5,"c":29371.5,"v":78.593}
{"ts":1653578760000,"o":29371.5,"h":29389,"l":29371.5,"c":29384,"v":51.031}
{"ts":1653578820000,"o":29384,"h":29387,"l":29325.5,"c":29334.5,"v":154.247}
{"ts":1653578880000,"o":29334.5,"h":29350,"l":29313.5,"c":29313.5,"v":159.303}
{"ts":1653578940000,"o":29313.5,"h":29333,"l":29304,"c":29304.5,"v":156.964}
{"ts":1653579000000,"o":29304.5,"h":29319.5,"l":29215.5,"c":29246.5,"v":942.729}
{"ts":1653579060000,"o":29246.5,"h":29337.5,"l":29246.5,"c":29327.5,"v":342.316}
{"ts":1653579120000,"o":29327.5,"h":29330,"l":29303.5,"c":29317.5,"v":91.146}
{"ts":1653579180000,"o":29317.5,"h":29317.5,"l":29284.5,"c":29290,"v":159.971}
{"ts":1653579240000,"o":29290,"h":29295.5,"l":29267,"c":29267,"v":65.718}
{"ts":1653579300000,"o":29267,"h":29292,"l":29261,"c":29282,"v":171.696}
{"ts":1653579360000,"o":29282,"h":29320,"l":29281.5,"c":29320,"v":48.985}
{"ts":1653579420000,"o":29320,"h":29349.5,"l":29319.5,"c":29343.5,"v":64.364}
{"ts":1653579480000,"o":29343.5,"h":29375,"l":29343.5,"c":29347,"v":92.226}
{"ts":1653579540000,"o":29347,"h":29375,"l":29347,"c":29374.5,"v":87.298}
{"ts":1653579600000,"o":29374.5,"h":29396.5,"l":29361.5,"c":29379,"v":145}
{"ts":1653579660000,"o":29379,"h":29413.5,"l":29378.5,"c":29385.5,"v":171.294}
{"ts":1653579720000,"o":29385.5,"h":29397,"l":29377,"c":29378.5,"v":60.049}
{"ts":1653579780000,"o":29378.5,"h":29379,"l":29361.5,"c":29372,"v":70.63}
{"ts":1653579840000,"o":29372,"h":29393.5,"l":29372,"c":29381,"v":62.362}
{"ts":1653579900000,"o":29381,"h":29381,"l":29337,"c":29340,"v":125.051}
{"ts":1653579960000,"o":29340,"h":29393.5,"l":29339.5,"c":29380,"v":80.833}
{"ts":1653580020000,"o":29380,"h":29380.5,"l":29354,"c":29354.5,"v":74.991}
{"ts":1653580080000,"o":29354.5,"h":29354.5,"l":29333.5,"c":29333.5,"v":45.71}
{"ts":1653580140000,"o":29333.5,"h":29355,"l":29333.5,"c":29340.5,"v":81.207}
{"ts":1653580200000,"o":29340.5,"h":29367.5,"l":29338,"c":29344,"v":82.762}
{"ts":1653580260000,"o":29344,"h":29370.5,"l":29341,"c":29370.5,"v":92.477}
{"ts":1653580320000,"o":29370.5,"h":29407,"l":29365.5,"c":29386.5,"v":324.348}
{"ts":1653580380000,"o":29386.5,"h":29395,"l":29364.5,"c":29392,"v":110.185}
{"ts":1653580440000,"o":29392,"h":29410,"l":29392,"c":29401.5,"v":202.254}
{"ts":1653580500000,"o":29401.5,"h":29435,"l":29391.5,"c":29392,"v":280.593}
{"ts":1653580560000,"o":29392,"h":29392.5,"l":29375,"c":29391.5,"v":87.78}
{"ts":1653580620000,"o":29391.5,"h":29396.5,"l":29381.5,"c":29394,"v":73.817}
{"ts":1653580680000,"o":29394,"h":29420,"l":29390,"c":29390.5,"v":110.961}
{"ts":1653580740000,"o":29390.5,"h":29390.5,"l":29367,"c":29368.5,"v":114.478}
{"ts":1653580800000,"o":29368.5,"h":29374,"l":29350,"c":29350,"v":70.283}
{"ts":1653580860000,"o":29350,"h":29415,"l":29350,"c":29393.5,"v":131.027}
{"ts":1653580920000,"o":29393.5,"h":29430.5,"l":29393.5,"c":29422.5,"v":179.686}
{"ts":1653580980000,"o":29422.5,"h":29464.5,"l":29422.5,"c":29458,"v":192.843}
{"ts":1653581040000,"o":29458,"h":29471,"l":29426,"c":29432,"v":206.611}
{"ts":1653581100000,"o":29432,"h":29441.5,"l":29391.5,"c":29401,"v":292.515}
{"ts":1653581160000,"o":29401,"h":29431.5,"l":29401,"c":29426,"v":150.856}
{"ts":1653581220000,"o":29426,"h":29445,"l":29420,"c":29420.5,"v":68.133}
{"ts":1653581280000,"o":29420.5,"h":29450,"l":29411,"c":29449.5,"v":143.382}
{"ts":1653581340000,"o":29449.5,"h":29469.5,"l":29449.5,"c":29455,"v":152.498}
{"ts":1653581400000,"o":29455,"h":29553,"l":29455,"c":29510,"v":594.215}
{"ts":1653581460000,"o":29510,"h":29578.5,"l":29509.5,"c":29534.5,"v":518.344}
{"ts":1653581520000,"o":29534.5,"h":29570,"l":29526.5,"c":29540,"v":242.857}
{"ts":1653581580000,"o":29540,"h":29570.5,"l":29521.5,"c":29540,"v":253.967}
{"ts":1653581640000,"o":29540,"h":29550,"l":29521,"c":29524,"v":192.417}
{"ts":1653581700000,"o":29524,"h":29524.5,"l":29491,"c":29491,"v":132.736}
{"ts":1653581760000,"o":29491,"h":29544,"l":29491,"c":29544,"v":162.91}
{"ts":1653581820000,"o":29544,"h":29592.5,"l":29538,"c":29573,"v":362.522}
{"ts":1653581880000,"o":29573,"h":29600,"l":29559,"c":29585,"v":407.802}
{"ts":1653581940000,"o":29585,"h":29709.5,"l":29584.5,"c":29644.5,"v":1272.863}
{"ts":1653582000000,"o":29644.5,"h":29800,"l":29610,"c":29750,"v":1136.486}
{"ts":1653582060000,"o":29750,"h":29764,"l":29650.5,"c":29654,"v":872.24}
{"ts":1653582120000,"o":29654,"h":29729.5,"l":29653.5,"c":29685.5,"v":480.371}
{"ts":1653582180000,"o":29685.5,"h":29700,"l":29641,"c":29641,"v":287.592}
{"ts":1653582240000,"o":29641,"h":29677,"l":29620,"c":29661,"v":230.063}
{"ts":1653582300000,"o":29661,"h":29661.5,"l":29617,"c":29637.5,"v":238.164}
{"ts":1653582360000,"o":29637.5,"h":29637.5,"l":29602,"c":29602,"v":117.35}
{"ts":1653582420000,"o":29602,"h":29628.5,"l":29581,"c":29618.5,"v":234.708}
{"ts":1653582480000,"o":29618.5,"h":29686.5,"l":29618,"c":29650.5,"v":324.636}
{"ts":1653582540000,"o":29650.5,"h":29724.5,"l":29647,"c":29691.5,"v":268.08}
{"ts":1653582600000,"o":29691.5,"h":29706.5,"l":29642.5,"c":29661.5,"v":249.442}
{"ts":1653582660000,"o":29661.5,"h":29681.5,"l":29639,"c":29678,"v":251.409}
{"ts":1653582720000,"o":29678,"h":29746,"l":29669.5,"c":29723.5,"v":330.36}
{"ts":1653582780000,"o":29723.5,"h":29724,"l":29684,"c":29684,"v":169.336}
{"ts":1653582840000,"o":29684,"h":29684.5,"l":29644.5,"c":29650.5,"v":201.53}
{"ts":1653582900000,"o":29650.5,"h":29664,"l":29611.5,"c":29623.5,"v":209.637}
{"ts":1653582960000,"o":29623.5,"h":29649,"l":29606,"c":29606,"v":137.67}
{"ts":1653583020000,"o":29606,"h":29634,"l":29606,"c":29607,"v":52.292}
{"ts":1653583080000,"o":29607,"h":29658.5,"l":29606,"c":29613,"v":194.171}
{"ts":1653583140000,"o":29613,"h":29623.5,"l":29613,"c":29623.5,"v":50.874}
{"ts":1653583200000,"o":29623.5,"h":29636.5,"l":29576.5,"c":29599,"v":413.125}
{"ts":1653583260000,"o":29599,"h":29599.5,"l":29533.5,"c":29564.5,"v":641.837}
{"ts":1653583320000,"o":29564.5,"h":29615.5,"l":29564.5,"c":29592,"v":139.075}
{"ts":1653583380000,"o":29592,"h":29615,"l":29555,"c":29555.5,"v":208.497}
{"ts":1653583440000,"o":29555.5,"h":29569.5,"l":29506.5,"c":29528,"v":604.078}
{"ts":1653583500000,"o":29528,"h":29540,"l":29493.5,"c":29514.5,"v":335.815}
{"ts":1653583560000,"o":29514.5,"h":29515,"l":29486,"c":29498.5,"v":237.993}
{"ts":1653583620000,"o":29498.5,"h":29530,"l":29493,"c":29529.5,"v":150.729}
{"ts":1653583680000,"o":29529.5,"h":29562,"l":29529.5,"c":29554.5,"v":195.254}
{"ts":1653583740000,"o":29554.5,"h":29565.5,"l":29554,"c":29559.5,"v":71.846}
{"ts":1653583800000,"o":29559.5,"h":29559.5,"l":29545.5,"c":29555,"v":47.945}
{"ts":1653583860000,"o":29555,"h":29555,"l":29525.5,"c":29525.5,"v":72.882}
{"ts":1653583920000,"o":29525.5,"h":29588,"l":29525.5,"c":29579,"v":107.835}
{"ts":1653583980000,"o":29579,"h":29589.5,"l":29578.5,"c":29583,"v":78.08}
{"ts":1653584040000,"o":29583,"h":29589,"l":29579,"c":29587.5,"v":58.451}
{"ts":1653584100000,"o":29587.5,"h":29588,"l":29579,"c":29579.5,"v":128.072}
{"ts":1653584160000,"o":29579.5,"h":29579.5,"l":29546,"c":29562,"v":113.708}
{"ts":1653584220000,"o":29562,"h":29562.5,"l":29532,"c":29546,"v":72.727}
{"ts":1653584280000,"o":29546,"h":29556.5,"l":29541.5,"c":29541.5,"v":82.031}
{"ts":1653584340000,"o":29541.5,"h":29568,"l":29541.5,"c":29567.5,"v":33.092}
{"ts":1653584400000,"o":29567.5,"h":29581,"l":29567,"c":29575.5,"v":117.418}
{"ts":1653584460000,"o":29575.5,"h":29585,"l":29575,"c":29576,"v":54.555}
{"ts":1653584520000,"o":29576,"h":29644,"l":29575.5,"c":29625.5,"v":362.093}
{"ts":1653584580000,"o":29625.5,"h":29640,"l":29580,"c":29580,"v":156.249}
{"ts":1653584640000,"o":29580,"h":29596.5,"l":29576,"c":29577,"v":65.9}
{"ts":1653584700000,"o":29577,"h":29595.5,"l":29573,"c":29587,"v":57.764}
{"ts":1653584760000,"o":29587,"h":29587.5,"l":29567.5,"c":29567.5,"v":91.493}
{"ts":1653584820000,"o":29567.5,"h":29568,"l":29567.5,"c":29567.5,"v":68.406}
{"ts":1653584880000,"o":29567.5,"h":29567.5,"l":29523,"c":29523.5,"v":326.339}
{"ts":1653584940000,"o":29523.5,"h":29540,"l":29523,"c":29532.5,"v":73.896}
{"ts":1653585000000,"o":29532.5,"h":29539,"l":29514.5,"c":29515,"v":150.631}
{"ts":1653585060000,"o":29515,"h":29515,"l":29446,"c":29468,"v":695.601}
{"ts":1653585120000,"o":29468,"h":29477.5,"l":29450,"c":29477,"v":161.617}
{"ts":1653585180000,"o":29477,"h":29479,"l":29452,"c":29465.5,"v":118.999}
{"ts":1653585240000,"o":29465.5,"h":29508.5,"l":29465,"c":29491.5,"v":204.607}
{"ts":1653585300000,"o":29491.5,"h":29492,"l":29462.5,"c":29465.5,"v":130.248}
{"ts":1653585360000,"o":29465.5,"h":29466,"l":29442,"c":29454,"v":104.172}
{"ts":1653585420000,"o":29454,"h":29463,"l":29443.5,"c":29453,"v":122.613}
{"ts":1653585480000,"o":29453,"h":29522,"l":29453,"c":29509.5,"v":198.829}
{"ts":1653585540000,"o":29509.5,"h":29526,"l":29509.5,"c":29520,"v":132.012}
{"ts":1653585600000,"o":29520,"h":29537.5,"l":29515.5,"c":29537.5,"v":105.89}
{"ts":1653585660000,"o":29537.5,"h":29537.5,"l":29517,"c":29525.5,"v":62.894}
{"ts":1653585720000,"o":29525.5,"h":29532.5,"l":29507,"c":29512.5,"v":147.771}
{"ts":1653585780000,"o":29512.5,"h":29526,"l":29507.5,"c":29514.5,"v":78.825}
{"ts":1653585840000,"o":29514.5,"h":29526,"l":29514.5,"c":29518,"v":38.646}
{"ts":1653585900000,"o":29518,"h":29518.5,"l":29500,"c":29500,"v":40.43}
{"ts":1653585960000,"o":29500,"h":29532,"l":29500,"c":29532,"v":96.603}
{"ts":1653586020000,"o":29532,"h":29532,"l":29500,"c":29500.5,"v":69.45}
{"ts":1653586080000,"o":29500.5,"h":29525.5,"l":29500.5,"c":29525,"v":90.954}
{"ts":1653586140000,"o":29525,"h":29525,"l":29513,"c":29514.5,"v":14.674}
{"ts":1653586200000,"o":29514.5,"h":29519,"l":29493,"c":29493,"v":16.642}
{"ts":1653586260000,"o":29493,"h":29504,"l":29485.5,"c":29503.5,"v":24.915}
{"ts":1653586320000,"o":29503.5,"h":29591.5,"l":29503.5,"c":29550.5,"v":342.874}
{"ts":1653586380000,"o":29550.5,"h":29597.5,"l":29550,"c":29597.5,"v":181.932}
{"ts":1653586440000,"o":29597.5,"h":29600,"l":29573.5,"c":29579.5,"v":124.905}
{"ts":1653586500000,"o":29579.5,"h":29600,"l":29566,"c":29600,"v":109.578}
{"ts":1653586560000,"o":29600,"h":29600,"l":29575,"c":29575.5,"v":33.564}
{"ts":1653586620000,"o":29575.5,"h":29598.5,"l":29571.5,"c":29598,"v":29.13}
{"ts":1653586680000,"o":29598,"h":29598.5,"l":29579,"c":29579.5,"v":75.031}
{"ts":1653586740000,"o":29579.5,"h":29587,"l":29555.5,"c":29578.5,"v":78.904}
{"ts":1653586800000,"o":29578.5,"h":29582,"l":29572,"c":29582,"v":46}
{"ts":1653586860000,"o":29582,"h":29582,"l":29573.5,"c":29574,"v":28.182}
{"ts":1653586920000,"o":29574,"h":29581.5,"l":29568,"c":29575,"v":21.388}
{"ts":1653586980000,"o":29575,"h":29588,"l":29569.5,"c":29588,"v":51.51}
{"ts":1653587040000,"o":29588,"h":29640,"l":29584.5,"c":29626,"v":257.684}
{"ts":1653587100000,"o":29626,"h":29626.5,"l":29603.5,"c":29621.5,"v":119.627}
{"ts":1653587160000,"o":29621.5,"h":29625,"l":29612.5,"c":29625,"v":83.655}
{"ts":1653587220000,"o":29625,"h":29667,"l":29610.5,"c":29665.5,"v":274.756}
{"ts":1653587280000,"o":29665.5,"h":29665.5,"l":29645.5,"c":29645.5,"v":102.918}
{"ts":1653587340000,"o":29645.5,"h":29646,"l":29593.5,"c":29608.5,"v":122.649}
{"ts":1653587400000,"o":29608.5,"h":29608.5,"l":29600,"c":29600,"v":45.018}
{"ts":1653587460000,"o":29600,"h":29609,"l":29576.5,"c":29583.5,"v":140.981}
{"ts":1653587520000,"o":29583.5,"h":29596,"l":29583.5,"c":29591.5,"v":43.575}
{"ts":1653587580000,"o":29591.5,"h":29592,"l":29584.5,"c":29584.5,"v":26.848}
{"ts":1653587640000,"o":29584.5,"h":29584.5,"l":29584,"c":29584,"v":8.064}
{"ts":1653587700000,"o":29584,"h":29584.5,"l":29555.5,"c":29556,"v":104.941}
{"ts":1653587760000,"o":29556,"h":29584,"l":29542.5,"c":29583.5,"v":102.107}
{"ts":1653587820000,"o":29583.5,"h":29593.5,"l":29568.5,"c":29585.5,"v":112.18}
{"ts":1653587880000,"o":29585.5,"h":29628.5,"l":29585,"c":29619.5,"v":230.316}
{"ts":1653587940000,"o":29619.5,"h":29635,"l":29616.5,"c":29627,"v":79.939}
{"ts":1653588000000,"o":29627,"h":29627.5,"l":29607.5,"c":29613,"v":152.465}
{"ts":1653588060000,"o":29613,"h":29619.5,"l":29597.5,"c":29610.5,"v":187.708}
{"ts":1653588120000,"o":29610.5,"h":29610.5,"l":29587,"c":29587,"v":42.729}
{"ts":1653588180000,"o":29587,"h":29594,"l":29564.5,"c":29564.5,"v":59.749}
{"ts":1653588240000,"o":29564.5,"h":29570.5,"l":29560,"c":29569.5,"v":91.851}
{"ts":1653588300000,"o":29569.5,"h":29590,"l":29564.5,"c":29569,"v":95.672}
{"ts":1653588360000,"o":29569,"h":29569.5,"l":29520,"c":29531.5,"v":126.388}
{"ts":1653588420000,"o":29531.5,"h":29536.5,"l":29500,"c":29516.5,"v":187.627}
{"ts":1653588480000,"o":29516.5,"h":29540,"l":29509.5,"c":29530.5,"v":59.357}
{"ts":1653588540000,"o":29530.5,"h":29540,"l":29530,"c":29534,"v":27.552}
{"ts":1653588600000,"o":29534,"h":29548,"l":29534,"c":29535.5,"v":85.966}
{"ts":1653588660000,"o":29535.5,"h":29535.5,"l":29523.5,"c":29525,"v":83.987}
{"ts":1653588720000,"o":29525,"h":29542,"l":29524.5,"c":29542,"v":18.812}
{"ts":1653588780000,"o":29542,"h":29571.5,"l":29541.5,"c":29568.5,"v":45.027}
{"ts":1653588840000,"o":29568.5,"h":29572,"l":29560.5,"c":29565,"v":10.956}
{"ts":1653588900000,"o":29565,"h":29574,"l":29559,"c":29570.5,"v":49.638}
{"ts":1653588960000,"o":29570.5,"h":29570.5,"l":29550,"c":29550,"v":10.834}
{"ts":1653589020000,"o":29550,"h":29563.5,"l":29540.5,"c":29540.5,"v":35.534}
{"ts":1653589080000,"o":29540.5,"h":29555.5,"l":29540.5,"c":29555,"v":17.561}
{"ts":1653589140000,"o":29555,"h":29555.5,"l":29539.5,"c":29539.5,"v":7.633}
{"ts":1653589200000,"o":29539.5,"h":29584.5,"l":29539.5,"c":29584.5,"v":21.054}
{"ts":1653589260000,"o":29584.5,"h":29614.5,"l":29584,"c":29609.5,"v":42.985}
{"ts":1653589320000,"o":29609.5,"h":29610,"l":29590.5,"c":29599.5,"v":76.915}
{"ts":1653589380000,"o":29599.5,"h":29599.5,"l":29593.5,"c":29593.5,"v":14.929}
{"ts":1653589440000,"o":29593.5,"h":29594,"l":29585.5,"c":29585.5,"v":19.385}
{"ts":1653589500000,"o":29585.5,"h":29586,"l":29556,"c":29556,"v":32.596}
{"ts":1653589560000,"o":29556,"h":29556.5,"l":29523,"c":29523,"v":25.358}
{"ts":1653589620000,"o":29523,"h":29528,"l":29519,"c":29527.5,"v":31.115}
{"ts":1653589680000,"o":29527.5,"h":29540,"l":29527.5,"c":29539,"v":21.466}
{"ts":1653589740000,"o":29539,"h":29539.5,"l":29516.5,"c":29524.5,"v":40.072}
{"ts":1653589800000,"o":29524.5,"h":29534,"l":29524.5,"c":29525,"v":24.177}
{"ts":1653589860000,"o":29525,"h":29525,"l":29512.5,"c":29512.5,"v":43.06}
{"ts":1653589920000,"o":29512.5,"h":29517,"l":29490,"c":29517,"v":122.383}
{"ts":1653589980000,"o":29517,"h":29524.5,"l":29507,"c":29507,"v":25.814}
{"ts":1653590040000,"o":29507,"h":29520.5,"l":29500.5,"c":29506,"v":32.799}
{"ts":1653590100000,"o":29506,"h":29506.5,"l":29497,"c":29497,"v":13.212}
{"ts":1653590160000,"o":29497,"h":29500,"l":29487.5,"c":29487.5,"v":63.096}
{"ts":1653590220000,"o":29487.5,"h":29489.5,"l":29453,"c":29483.5,"v":186.942}
{"ts":1653590280000,"o":29483.5,"h":29540,"l":29483.5,"c":29540,"v":82.274}
{"ts":1653590340000,"o":29540,"h":29561.5,"l":29534,"c":29547,"v":99.306}
{"ts":1653590400000,"o":29547,"h":29549,"l":29523,"c":29527,"v":66.632}
{"ts":1653590460000,"o":29527,"h":29537,"l":29522.5,"c":29536.5,"v":7.723}
{"ts":1653590520000,"o":29536.5,"h":29556.5,"l":29530.5,"c":29556.5,"v":13.829}
{"ts":1653590580000,"o":29556.5,"h":29570,"l":29556,"c":29570,"v":35.948}
{"ts":1653590640000,"o":29570,"h":29580,"l":29569.5,"c":29578.5,"v":45.161}
{"ts":1653590700000,"o":29578.5,"h":29594,"l":29572,"c":29585,"v":143.686}
{"ts":1653590760000,"o":29585,"h":29585.5,"l":29564,"c":29576.5,"v":124.628}
{"ts":1653590820000,"o":29576.5,"h":29601.5,"l":29576,"c":29600.5,"v":169.061}
{"ts":1653590880000,"o":29600.5,"h":29608.5,"l":29598,"c":29598.5,"v":72.853}
{"ts":1653590940000,"o":29598.5,"h":29610,"l":29596.5,"c":29610,"v":59.801}
{"ts":1653591000000,"o":29610,"h":29627,"l":29609.5,"c":29613,"v":88.122}
{"ts":1653591060000,"o":29613,"h":29619,"l":29613,"c":29618.5,"v":11.499}
{"ts":1653591120000,"o":29618.5,"h":29620,"l":29583,"c":29595.5,"v":50.37}
{"ts":1653591180000,"o":29595.5,"h":29601.5,"l":29583,"c":29601.5,"v":62.94}
{"ts":1653591240000,"o":29601.5,"h":29620,"l":29587,"c":29588,"v":138.389}
{"ts":1653591300000,"o":29588,"h":29611.5,"l":29578,"c":29611.5,"v":108.804}
{"ts":1653591360000,"o":29611.5,"h":29616.5,"l":29611,"c":29616,"v":49.507}
{"ts":1653591420000,"o":29616,"h":29616.5,"l":29589,"c":29589,"v":35.933}
{"ts":1653591480000,"o":29589,"h":29610,"l":29589,"c":29605.5,"v":108.004}
{"ts":1653591540000,"o":29605.5,"h":29605.5,"l":29585.5,"c":29585.5,"v":43.41}
{"ts":1653591600000,"o":29585.5,"h":29599,"l":29557,"c":29557,"v":44.857}
{"ts":1653591660000,"o":29557,"h":29574,"l":29539,"c":29545,"v":32.85}
{"ts":1653591720000,"o":29545,"h":29545,"l":29520,"c":29520,"v":42.769}
{"ts":1653591780000,"o":29520,"h":29520.5,"l":29474,"c":29484.5,"v":277.806}
{"ts":1653591840000,"o":29484.5,"h":29501.5,"l":29484.5,"c":29492.5,"v":47.312}
{"ts":1653591900000,"o":29492.5,"h":29500,"l":29471,"c":29500,"v":70.469}
{"ts":1653591960000,"o":29500,"h":29500,"l":29485,"c":29494.5,"v":88.351}
{"ts":1653592020000,"o":29494.5,"h":29509,"l":29487,"c":29504,"v":151.349}
{"ts":1653592080000,"o":29504,"h":29534,"l":29504,"c":29526,"v":77.052}
{"ts":1653592140000,"o":29526,"h":29526.5,"l":29506,"c":29506,"v":67.636}
{"ts":1653592200000,"o":29506,"h":29520,"l":29502,"c":29506,"v":61.781}
{"ts":1653592260000,"o":29506,"h":29506.5,"l":29482,"c":29482,"v":123.555}
{"ts":1653592320000,"o":29482,"h":29490.5,"l":29470,"c":29470,"v":144.724}
{"ts":1653592380000,"o":29470,"h":29482,"l":29415,"c":29434,"v":418.633}
{"ts":1653592440000,"o":29434,"h":29461.5,"l":29429,"c":29460.5,"v":130.387}
{"ts":1653592500000,"o":29460.5,"h":29474.5,"l":29403.5,"c":29421.5,"v":196.923}
{"ts":1653592560000,"o":29421.5,"h":29448,"l":29365.5,"c":29436.5,"v":541.509}
{"ts":1653592620000,"o":29436.5,"h":29436.5,"l":29411.5,"c":29420,"v":227.798}
{"ts":1653592680000,"o":29420,"h":29440,"l":29416.5,"c":29435,"v":82.085}
{"ts":1653592740000,"o":29435,"h":29448,"l":29390,"c":29413.5,"v":247.414}
{"ts":1653592800000,"o":29413.5,"h":29430.5,"l":29393.5,"c":29394,"v":161.42}
{"ts":1653592860000,"o":29394,"h":29405.5,"l":29365,"c":29376,"v":285.988}
{"ts":1653592920000,"o":29376,"h":29380,"l":29370,"c":29379.5,"v":57.143}
{"ts":1653592980000,"o":29379.5,"h":29436.5,"l":29352.5,"c":29425.5,"v":346.626}
{"ts":1653593040000,"o":29425.5,"h":29478.5,"l":29415.5,"c":29451.5,"v":195.474}
{"ts":1653593100000,"o":29451.5,"h":29452,"l":29423,"c":29423,"v":67.912}
{"ts":1653593160000,"o":29423,"h":29433.5,"l":29418.5,"c":29433.5,"v":61.612}
{"ts":1653593220000,"o":29433.5,"h":29433.5,"l":29422.5,"c":29422.5,"v":16.139}
{"ts":1653593280000,"o":29422.5,"h":29485.5,"l":29422.5,"c":29485.5,"v":161.007}
{"ts":1653593340000,"o":29485.5,"h":29496,"l":29470,"c":29470,"v":97.198}
{"ts":1653593400000,"o":29470,"h":29480,"l":29451,"c":29451.5,"v":48.898}
{"ts":1653593460000,"o":29451.5,"h":29470,"l":29451,"c":29470,"v":30.898}
{"ts":1653593520000,"o":29470,"h":29480,"l":29469.5,"c":29479.5,"v":21.166}
{"ts":1653593580000,"o":29479.5,"h":29480,"l":29464,"c":29470,"v":32.33}
{"ts":1653593640000,"o":29470,"h":29495,"l":29470,"c":29494.5,"v":61.371}
{"ts":1653593700000,"o":29494.5,"h":29495,"l":29455,"c":29455,"v":33.657}
{"ts":1653593760000,"o":29455,"h":29455.5,"l":29417,"c":29417.5,"v":47.471}
{"ts":1653593820000,"o":29417.5,"h":29428.5,"l":29415,"c":29415,"v":38.999}
{"ts":1653593880000,"o":29415,"h":29424.5,"l":29401.5,"c":29406.5,"v":66.762}
{"ts":1653593940000,"o":29406.5,"h":29424.5,"l":29400,"c":29424.5,"v":37.837}
{"ts":1653594000000,"o":29424.5,"h":29439.5,"l":29416.5,"c":29439.5,"v":27.622}
{"ts":1653594060000,"o":29439.5,"h":29470.5,"l":29439.5,"c":29456.5,"v":93.835}
{"ts":1653594120000,"o":29456.5,"h":29472,"l":29456.5,"c":29466,"v":80.167}
{"ts":1653594180000,"o":29466,"h":29467.5,"l":29462,"c":29465,"v":16.734}
{"ts":1653594240000,"o":29465,"h":29478,"l":29465,"c":29478,"v":23.462}
{"ts":1653594300000,"o":29478,"h":29550,"l":29477.5,"c":29502,"v":169.39}
{"ts":1653594360000,"o":29502,"h":29510,"l":29488.5,"c":29510,"v":83.152}
{"ts":1653594420000,"o":29510,"h":29510,"l":29489,"c":29491.5,"v":52.56}
{"ts":1653594480000,"o":29491.5,"h":29510.5,"l":29487,"c":29505.5,"v":74.525}
{"ts":1653594540000,"o":29505.5,"h":29518,"l":29499.5,"c":29518,"v":74.32}
{"ts":1653594600000,"o":29518,"h":29542.5,"l":29476,"c":29485,"v":157.208}
{"ts":1653594660000,"o":29485,"h":29485,"l":29453,"c":29454,"v":87.618}
{"ts":1653594720000,"o":29454,"h":29482.5,"l":29444,"c":29475,"v":162.431}
{"ts":1653594780000,"o":29475,"h":29475,"l":29456.5,"c":29456.5,"v":60.953}
{"ts":1653594840000,"o":29456.5,"h":29466,"l":29431.5,"c":29435.5,"v":57.905}
{"ts":1653594900000,"o":29435.5,"h":29444.5,"l":29400,"c":29401,"v":147.367}
{"ts":1653594960000,"o":29401,"h":29415,"l":29388.5,"c":29400.5,"v":74.056}
{"ts":1653595020000,"o":29400.5,"h":29401,"l":29372,"c":29385.5,"v":87.55}
{"ts":1653595080000,"o":29385.5,"h":29390,"l":29367.5,"c":29372.5,"v":111.353}
{"ts":1653595140000,"o":29372.5,"h":29380,"l":29368.5,"c":29370.5,"v":100.028}
{"ts":1653595200000,"o":29370.5,"h":29391,"l":29367,"c":29376.5,"v":161.96}
{"ts":1653595260000,"o":29376.5,"h":29376.5,"l":29359.5,"c":29365,"v":102.356}
{"ts":1653595320000,"o":29365,"h":29393,"l":29359.5,"c":29360,"v":198.455}
{"ts":1653595380000,"o":29360,"h":29360.5,"l":29331.5,"c":29335,"v":271.052}
{"ts":1653595440000,"o":29335,"h":29340.5,"l":29306.5,"c":29318,"v":184.946}
{"ts":1653595500000,"o":29318,"h":29346,"l":29306.5,"c":29320.5,"v":333.172}
{"ts":1653595560000,"o":29320.5,"h":29352.5,"l":29320,"c":29334,"v":141.211}
{"ts":1653595620000,"o":29334,"h":29340.5,"l":29301,"c":29314,"v":292.121}
{"ts":1653595680000,"o":29314,"h":29314.5,"l":29288.5,"c":29293.5,"v":139.133}
{"ts":1653595740000,"o":29293.5,"h":29309.5,"l":29283.5,"c":29283.5,"v":162.808}
{"ts":1653595800000,"o":29283.5,"h":29310.5,"l":29276,"c":29310.5,"v":148.419}
{"ts":1653595860000,"o":29310.5,"h":29341.5,"l":29310.5,"c":29341,"v":64.359}
{"ts":1653595920000,"o":29341,"h":29341.5,"l":29330,"c":29330,"v":33.741}
{"ts":1653595980000,"o":29330,"h":29338,"l":29325,"c":29326,"v":40.453}
{"ts":1653596040000,"o":29326,"h":29326,"l":29306,"c":29306.5,"v":51.543}
{"ts":1653596100000,"o":29306.5,"h":29339,"l":29298.5,"c":29339,"v":144.368}
{"ts":1653596160000,"o":29339,"h":29358,"l":29338.5,"c":29357.5,"v":115.444}
{"ts":1653596220000,"o":29357.5,"h":29358.5,"l":29346.5,"c":29350,"v":107.171}
{"ts":1653596280000,"o":29350,"h":29350.5,"l":29330.5,"c":29341.5,"v":73.115}
{"ts":1653596340000,"o":29341.5,"h":29429.5,"l":29341.5,"c":29384,"v":470.323}
{"ts":1653596400000,"o":29384,"h":29403,"l":29359,"c":29369.5,"v":223.299}
{"ts":1653596460000,"o":29369.5,"h":29369.5,"l":29342,"c":29355.5,"v":125.722}
{"ts":1653596520000,"o":29355.5,"h":29356,"l":29333.5,"c":29334,"v":88.754}
{"ts":1653596580000,"o":29334,"h":29350,"l":29333.5,"c":29349.5,"v":33.394}
{"ts":1653596640000,"o":29349.5,"h":29350,"l":29336,"c":29346.5,"v":29.592}
{"ts":1653596700000,"o":29346.5,"h":29391.5,"l":29346,"c":29391.5,"v":131.13}
{"ts":1653596760000,"o":29391.5,"h":29445.5,"l":29391,"c":29426,"v":160.26}
{"ts":1653596820000,"o":29426,"h":29525,"l":29425.5,"c":29487.5,"v":392.84}
{"ts":1653596880000,"o":29487.5,"h":29487.5,"l":29452,"c":29462,"v":117.445}
{"ts":1653596940000,"o":29462,"h":29530,"l":29461.5,"c":29529.5,"v":251.443}
{"ts":1653597000000,"o":29529.5,"h":29589,"l":29529.5,"c":29573,"v":259.82}
{"ts":1653597060000,"o":29573,"h":29573,"l":29502.5,"c":29503,"v":124.027}
{"ts":1653597120000,"o":29503,"h":29512.5,"l":29488.5,"c":29493,"v":60.616}
{"ts":1653597180000,"o":29493,"h":29493,"l":29460,"c":29465,"v":48.124}
{"ts":1653597240000,"o":29465,"h":29483,"l":29463,"c":29480.5,"v":58.64}
{"ts":1653597300000,"o":29480.5,"h":29480.5,"l":29445,"c":29450,"v":92.617}
{"ts":1653597360000,"o":29450,"h":29464,"l":29446,"c":29464,"v":38.19}
{"ts":1653597420000,"o":29464,"h":29509.5,"l":29463.5,"c":29505.5,"v":54.615}
{"ts":1653597480000,"o":29505.5,"h":29505.5,"l":29471,"c":29471,"v":31.274}
{"ts":1653597540000,"o":29471,"h":29482,"l":29471,"c":29481.5,"v":8.072}
{"ts":1653597600000,"o":29481.5,"h":29500,"l":29474.5,"c":29500,"v":25.3}
{"ts":1653597660000,"o":29500,"h":29505,"l":29497,"c":29497.5,"v":18.995}
{"ts":1653597720000,"o":29497.5,"h":29512,"l":29497.5,"c":29501.5,"v":40.168}
{"ts":1653597780000,"o":29501.5,"h":29502,"l":29495.5,"c":29500,"v":27.009}
{"ts":1653597840000,"o":29500,"h":29500,"l":29487,"c":29487.5,"v":19.205}
{"ts":1653597900000,"o":29487.5,"h":29487.5,"l":29469.5,"c":29474,"v":20.898}
{"ts":1653597960000,"o":29474,"h":29485,"l":29474,"c":29485,"v":9.715}
{"ts":1653598020000,"o":29485,"h":29510,"l":29484.5,"c":29501,"v":37.373}
{"ts":1653598080000,"o":29501,"h":29501,"l":29491,"c":29491,"v":15.587}
{"ts":1653598140000,"o":29491,"h":29501,"l":29491,"c":29492.5,"v":31.742}
{"ts":1653598200000,"o":29492.5,"h":29493,"l":29434.5,"c":29435,"v":88.395}
{"ts":1653598260000,"o":29435,"h":29435.5,"l":29413,"c":29417,"v":95.52}
{"ts":1653598320000,"o":29417,"h":29451.5,"l":29417,"c":29443.5,"v":62.74}
{"ts":1653598380000,"o":29443.5,"h":29451.5,"l":29443,"c":29451,"v":8.129}
{"ts":1653598440000,"o":29451,"h":29451.5,"l":29426,"c":29440.5,"v":95.305}
{"ts":1653598500000,"o":29440.5,"h":29447,"l":29440.5,"c":29446.5,"v":36.599}
{"ts":1653598560000,"o":29446.5,"h":29447,"l":29439,"c":29439,"v":16.323}
{"ts":1653598620000,"o":29439,"h":29439.5,"l":29430,"c":29430.5,"v":16.899}
{"ts":1653598680000,"o":29430.5,"h":29488.5,"l":29430,"c":29467.5,"v":57.213}
{"ts":1653598740000,"o":29467.5,"h":29468.5,"l":29450,"c":29450,"v":13.113}
{"ts":1653598800000,"o":29450,"h":29479.5,"l":29449.5,"c":29479.5,"v":32.127}
{"ts":1653598860000,"o":29479.5,"h":29501,"l":29479,"c":29500,"v":103.758}
{"ts":1653598920000,"o":29500,"h":29501,"l":29482,"c":29501,"v":35.818}
{"ts":1653598980000,"o":29501,"h":29510.5,"l":29500.5,"c":29510.5,"v":28.006}
{"ts":1653599040000,"o":29510.5,"h":29510.5,"l":29504,"c":29504,"v":18.286}
{"ts":1653599100000,"o":29504,"h":29556,"l":29504,"c":29552,"v":85.202}
{"ts":1653599160000,"o":29552,"h":29666,"l":29552,"c":29638,"v":681.409}
{"ts":1653599220000,"o":29638,"h":29638.5,"l":29601.5,"c":29602,"v":72.597}
{"ts":1653599280000,"o":29602,"h":29606.5,"l":29597,"c":29597.5,"v":68.807}
{"ts":1653599340000,"o":29597.5,"h":29664.5,"l":29597,"c":29650,"v":261.074}
{"ts":1653599400000,"o":29650,"h":29650.5,"l":29604.5,"c":29604.5,"v":43.732}
{"ts":1653599460000,"o":29604.5,"h":29605,"l":29600,"c":29604,"v":23.423}
{"ts":1653599520000,"o":29604,"h":29604,"l":29581,"c":29581.5,"v":20.931}
{"ts":1653599580000,"o":29581.5,"h":29686,"l":29558.5,"c":29616.5,"v":257.845}
{"ts":1653599640000,"o":29616.5,"h":29617,"l":29575.5,"c":29586,"v":78.682}
{"ts":1653599700000,"o":29586,"h":29590.5,"l":29586,"c":29586,"v":29.27}
{"ts":1653599760000,"o":29586,"h":29589.5,"l":29575.5,"c":29586.5,"v":36.487}
{"ts":1653599820000,"o":29586.5,"h":29589.5,"l":29580,"c":29582,"v":12.418}
{"ts":1653599880000,"o":29582,"h":29585.5,"l":29575,"c":29575,"v":16.111}
{"ts":1653599940000,"o":29575,"h":29600,"l":29575,"c":29595,"v":28.377}
{"ts":1653600000000,"o":29595,"h":29600,"l":29595,"c":29598.5,"v":10.509}
{"ts":1653600060000,"o":29598.5,"h":29614.5,"l":29585.5,"c":29585.5,"v":42.465}
{"ts":1653600120000,"o":29585.5,"h":29592.5,"l":29581.5,"c":29586,"v":9.245}
{"ts":1653600180000,"o":29586,"h":29600.5,"l":29586,"c":29600.5,"v":5.948}
{"ts":1653600240000,"o":29600.5,"h":29605,"l":29600.5,"c":29604.5,"v":11.975}
{"ts":1653600300000,"o":29604.5,"h":29605,"l":29559.5,"c":29564,"v":26.2}
{"ts":1653600360000,"o":29564,"h":29564.5,"l":29537,"c":29557.5,"v":96.296}
{"ts":1653600420000,"o":29557.5,"h":29567,"l":29544.5,"c":29567,"v":104.386}
{"ts":1653600480000,"o":29567,"h":29575.5,"l":29542.5,"c":29542.5,"v":44.98}
{"ts":1653600540000,"o":29542.5,"h":29555,"l":29532,"c":29551,"v":38.351}
{"ts":1653600600000,"o":29551,"h":29553,"l":29551,"c":29553,"v":10.416}
{"ts":1653600660000,"o":29553,"h":29566,"l":29552.5,"c":29559,"v":16.993}
{"ts":1653600720000,"o":29559,"h":29590,"l":29559,"c":29590,"v":7.947}
{"ts":1653600780000,"o":29590,"h":29606.5,"l":29589.5,"c":29590.5,"v":70.295}
{"ts":1653600840000,"o":29590.5,"h":29590.5,"l":29545,"c":29546,"v":76.305}
{"ts":1653600900000,"o":29546,"h":29550,"l":29532,"c":29532,"v":14.729}
{"ts":1653600960000,"o":29532,"h":29576.5,"l":29518.5,"c":29576,"v":36.415}
{"ts":1653601020000,"o":29576,"h":29600,"l":29545,"c":29545,"v":32.759}
{"ts":1653601080000,"o":29545,"h":29576.5,"l":29545,"c":29572.5,"v":5.975}
{"ts":1653601140000,"o":29572.5,"h":29572.5,"l":29561.5,"c":29561.5,"v":22.891}
{"ts":1653601200000,"o":29561.5,"h":29567.5,"l":29561.5,"c":29567.5,"v":6.714}
{"ts":1653601260000,"o":29567.5,"h":29567.5,"l":29567,"c":29567,"v":9.414}
{"ts":1653601320000,"o":29567,"h":29590,"l":29567,"c":29590,"v":18.339}
{"ts":1653601380000,"o":29590,"h":29593.5,"l":29578.5,"c":29578.5,"v":35.921}
{"ts":1653601440000,"o":29578.5,"h":29579,"l":29517,"c":29522,"v":45.876}
{"ts":1653601500000,"o":29522,"h":29549.5,"l":29509,"c":29526,"v":61.829}
{"ts":1653601560000,"o":29526,"h":29526,"l":29496.5,"c":29509,"v":81.811}
{"ts":1653601620000,"o":29509,"h":29516.5,"l":29509,"c":29510.5,"v":20.13}
{"ts":1653601680000,"o":29510.5,"h":29537.5,"l":29510.5,"c":29527,"v":31.47}
{"ts":1653601740000,"o":29527,"h":29547,"l":29514,"c":29532,"v":23.972}
{"ts":1653601800000,"o":29532,"h":29532,"l":29521.5,"c":29522,"v":6.764}
{"ts":1653601860000,"o":29522,"h":29548.5,"l":29521.5,"c":29538.5,"v":34.172}
{"ts":1653601920000,"o":29538.5,"h":29555,"l":29529.5,"c":29546.5,"v":6.959}
{"ts":1653601980000,"o":29546.5,"h":29546.5,"l":29524,"c":29531.5,"v":7.38}
{"ts":1653602040000,"o":29531.5,"h":29532,"l":29531.5,"c":29531.5,"v":2.983}
{"ts":1653602100000,"o":29531.5,"h":29532,"l":29510.5,"c":29520,"v":13.091}
{"ts":1653602160000,"o":29520,"h":29520.5,"l":29520,"c":29520.5,"v":5.569}
{"ts":1653602220000,"o":29520.5,"h":29520.5,"l":29520,"c":29520.5,"v":6.49}
{"ts":1653602280000,"o":29520.5,"h":29571,"l":29520,"c":29571,"v":44.573}
{"ts":1653602340000,"o":29571,"h":29575.5,"l":29566,"c":29568,"v":22.71}
{"ts":1653602400000,"o":29568,"h":29568.5,"l":29509.5,"c":29511,"v":73.054}
{"ts":1653602460000,"o":29511,"h":29519,"l":29510.5,"c":29519,"v":12.525}
{"ts":1653602520000,"o":29519,"h":29542.5,"l":29518.5,"c":29542.5,"v":7.812}
{"ts":1653602580000,"o":29542.5,"h":29566,"l":29542,"c":29565.5,"v":7.322}
{"ts":1653602640000,"o":29565.5,"h":29570,"l":29560,"c":29560.5,"v":29.843}
{"ts":1653602700000,"o":29560.5,"h":29585,"l":29560,"c":29578,"v":22.1}
{"ts":1653602760000,"o":29578,"h":29599.5,"l":29577.5,"c":29584,"v":41.882}
{"ts":1653602820000,"o":29584,"h":29640,"l":29584,"c":29621.5,"v":88.305}
{"ts":1653602880000,"o":29621.5,"h":29626,"l":29620,"c":29626,"v":22.487}
{"ts":1653602940000,"o":29626,"h":29626,"l":29625.5,"c":29625.5,"v":10.772}
{"ts":1653603000000,"o":29625.5,"h":29625.5,"l":29613.5,"c":29617,"v":29.203}
{"ts":1653603060000,"o":29617,"h":29624.5,"l":29617,"c":29624.5,"v":12.973}
{"ts":1653603120000,"o":29624.5,"h":29624.5,"l":29624,"c":29624.5,"v":12.527}
{"ts":1653603180000,"o":29624.5,"h":29630,"l":29624,"c":29626.5,"v":9.513}
{"ts":1653603240000,"o":29626.5,"h":29648.5,"l":29626,"c":29648.5,"v":36.504}
{"ts":1653603300000,"o":29648.5,"h":29664,"l":29633,"c":29638,"v":62.295}
{"ts":1653603360000,"o":29638,"h":29638,"l":29621,"c":29624.5,"v":27.103}
{"ts":1653603420000,"o":29624.5,"h":29632.5,"l":29624.5,"c":29632,"v":17.564}
{"ts":1653603480000,"o":29632,"h":29640,"l":29620,"c":29639.5,"v":46.124}
{"ts":1653603540000,"o":29639.5,"h":29652.5,"l":29631.5,"c":29631.5,"v":46.041}
{"ts":1653603600000,"o":29631.5,"h":29631.5,"l":29619.5,"c":29619.5,"v":12.501}
{"ts":1653603660000,"o":29619.5,"h":29620,"l":29595.5,"c":29612.5,"v":30.533}
{"ts":1653603720000,"o":29612.5,"h":29632.5,"l":29612.5,"c":29616,"v":16.934}
{"ts":1653603780000,"o":29616,"h":29616.5,"l":29605,"c":29605,"v":10.479}
{"ts":1653603840000,"o":29605,"h":29625,"l":29605,"c":29625,"v":11.456}
{"ts":1653603900000,"o":29625,"h":29625,"l":29594.5,"c":29594.5,"v":27.494}
{"ts":1653603960000,"o":29594.5,"h":29595,"l":29583,"c":29585,"v":28.333}
{"ts":1653604020000,"o":29585,"h":29588,"l":29573.5,"c":29578.5,"v":27.27}
{"ts":1653604080000,"o":29578.5,"h":29604,"l":29578.5,"c":29592,"v":23.007}
{"ts":1653604140000,"o":29592,"h":29592,"l":29569.5,"c":29569.5,"v":9.301}
{"ts":1653604200000,"o":29569.5,"h":29589,"l":29569.5,"c":29589,"v":46.156}
{"ts":1653604260000,"o":29589,"h":29595,"l":29588.5,"c":29595,"v":6.79}
{"ts":1653604320000,"o":29595,"h":29595,"l":29594.5,"c":29595,"v":5.826}
{"ts":1653604380000,"o":29595,"h":29595,"l":29567.5,"c":29567.5,"v":18.793}
{"ts":1653604440000,"o":29567.5,"h":29568,"l":29535,"c":29535,"v":67.247}
{"ts":1653604500000,"o":29535,"h":29543.5,"l":29520,"c":29520.5,"v":51.178}
{"ts":1653604560000,"o":29520.5,"h":29536.5,"l":29520,"c":29530,"v":55.65}
{"ts":1653604620000,"o":29530,"h":29535,"l":29520,"c":29535,"v":22.488}
{"ts":1653604680000,"o":29535,"h":29535,"l":29510,"c":29510,"v":39.94}
{"ts":1653604740000,"o":29510,"h":29514,"l":29510,"c":29512,"v":35.9}
{"ts":1653604800000,"o":29512,"h":29513,"l":29496.5,"c":29505.5,"v":45.487}
{"ts":1653604860000,"o":29505.5,"h":29508,"l":29505.5,"c":29506.5,"v":25.729}
{"ts":1653604920000,"o":29506.5,"h":29532.5,"l":29506,"c":29519.5,"v":16.882}
{"ts":1653604980000,"o":29519.5,"h":29526.5,"l":29511,"c":29522,"v":36.154}
{"ts":1653605040000,"o":29522,"h":29522.5,"l":29522,"c":29522.5,"v":3.632}
{"ts":1653605100000,"o":29522.5,"h":29536,"l":29517,"c":29536,"v":22.893}
{"ts":1653605160000,"o":29536,"h":29550,"l":29525.5,"c":29540,"v":26.78}
{"ts":1653605220000,"o":29540,"h":29545,"l":29520,"c":29520,"v":41.056}
{"ts":1653605280000,"o":29520,"h":29520.5,"l":29488,"c":29496.5,"v":43.982}
{"ts":1653605340000,"o":29496.5,"h":29504,"l":29488,"c":29488.5,"v":28.465}
{"ts":1653605400000,"o":29488.5,"h":29488.5,"l":29480,"c":29485,"v":36.479}
{"ts":1653605460000,"o":29485,"h":29505,"l":29485,"c":29503,"v":42.253}
{"ts":1653605520000,"o":29503,"h":29504.5,"l":29493,"c":29500.5,"v":20.698}
{"ts":1653605580000,"o":29500.5,"h":29500.5,"l":29493.5,"c":29494,"v":13.693}
{"ts":1653605640000,"o":29494,"h":29510,"l":29494,"c":29498.5,"v":30.008}
{"ts":1653605700000,"o":29498.5,"h":29498.5,"l":29494,"c":29494.5,"v":31.772}
{"ts":1653605760000,"o":29494.5,"h":29500,"l":29481.5,"c":29482,"v":13.852}
{"ts":1653605820000,"o":29482,"h":29485.5,"l":29481.5,"c":29485,"v":11.352}
{"ts":1653605880000,"o":29485,"h":29518.5,"l":29485,"c":29505.5,"v":39.706}
{"ts":1653605940000,"o":29505.5,"h":29506,"l":29503,"c":29503,"v":7.463}
{"ts":1653606000000,"o":29503,"h":29503.5,"l":29465,"c":29465,"v":44.804}
{"ts":1653606060000,"o":29465,"h":29473.5,"l":29457.5,"c":29466.5,"v":58.192}
{"ts":1653606120000,"o":29466.5,"h":29518.5,"l":29466.5,"c":29518.5,"v":54.456}
{"ts":1653606180000,"o":29518.5,"h":29518.5,"l":29492.5,"c":29504,"v":20.094}
{"ts":1653606240000,"o":29504,"h":29518.5,"l":29504,"c":29518,"v":35.553}
{"ts":1653606300000,"o":29518,"h":29518.5,"l":29505.5,"c":29505.5,"v":7.913}
{"ts":1653606360000,"o":29505.5,"h":29521.5,"l":29500,"c":29521.5,"v":42.001}
{"ts":1653606420000,"o":29521.5,"h":29541,"l":29521.5,"c":29541,"v":34.269}
{"ts":1653606480000,"o":29541,"h":29541.5,"l":29533.5,"c":29534,"v":19.082}
{"ts":1653606540000,"o":29534,"h":29534,"l":29506.5,"c":29508.5,"v":68.946}
{"ts":1653606600000,"o":29508.5,"h":29511.5,"l":29495,"c":29496,"v":15.109}
{"ts":1653606660000,"o":29496,"h":29540,"l":29480,"c":29499,"v":111.067}
{"ts":1653606720000,"o":29499,"h":29499,"l":29405,"c":29405,"v":252.607}
{"ts":1653606780000,"o":29405,"h":29418,"l":29344.5,"c":29386,"v":396.437}
{"ts":1653606840000,"o":29386,"h":29396.5,"l":29356.5,"c":29389,"v":61.334}
{"ts":1653606900000,"o":29389,"h":29397.5,"l":29340,"c":29351,"v":102.085}
{"ts":1653606960000,"o":29351,"h":29456.5,"l":29351,"c":29456,"v":81.665}
{"ts":1653607020000,"o":29456,"h":29457,"l":29413,"c":29431.5,"v":61.065}
{"ts":1653607080000,"o":29431.5,"h":29445.5,"l":29431.5,"c":29434,"v":47.136}
{"ts":1653607140000,"o":29434,"h":29434.5,"l":29402.5,"c":29410,"v":50.704}
{"ts":1653607200000,"o":29410,"h":29422,"l":29410,"c":29415.5,"v":11.552}
{"ts":1653607260000,"o":29415.5,"h":29440,"l":29415.5,"c":29435,"v":44.98}
{"ts":1653607320000,"o":29435,"h":29435.5,"l":29395,"c":29395,"v":29.899}
{"ts":1653607380000,"o":29395,"h":29406.5,"l":29370.5,"c":29406.5,"v":63.921}
{"ts":1653607440000,"o":29406.5,"h":29406.5,"l":29388.5,"c":29403,"v":11.725}
{"ts":1653607500000,"o":29403,"h":29416.5,"l":29402.5,"c":29408,"v":7.321}
{"ts":1653607560000,"o":29408,"h":29413.5,"l":29381.5,"c":29388,"v":44.542}
{"ts":1653607620000,"o":29388,"h":29394.5,"l":29381,"c":29381,"v":11.881}
{"ts":1653607680000,"o":29381,"h":29396,"l":29381,"c":29381.5,"v":27.462}
{"ts":1653607740000,"o":29381.5,"h":29381.5,"l":29375,"c":29375.5,"v":34.115}
{"ts":1653607800000,"o":29375.5,"h":29404,"l":29375,"c":29404,"v":29.89}
{"ts":1653607860000,"o":29404,"h":29447,"l":29404,"c":29433.5,"v":200.151}
{"ts":1653607920000,"o":29433.5,"h":29439.5,"l":29431,"c":29439.5,"v":53.707}
{"ts":1653607980000,"o":29439.5,"h":29442,"l":29431,"c":29442,"v":22.783}
{"ts":1653608040000,"o":29442,"h":29442,"l":29431.5,"c":29432,"v":10.536}
{"ts":1653608100000,"o":29432,"h":29432,"l":29421,"c":29421.5,"v":18.821}
{"ts":1653608160000,"o":29421.5,"h":29432,"l":29410.5,"c":29432,"v":19.436}
{"ts":1653608220000,"o":29432,"h":29432,"l":29407.5,"c":29407.5,"v":11.929}
{"ts":1653608280000,"o":29407.5,"h":29439,"l":29407.5,"c":29438.5,"v":32.892}
{"ts":1653608340000,"o":29438.5,"h":29445,"l":29427,"c":29445,"v":27.803}
{"ts":1653608400000,"o":29445,"h":29458,"l":29443,"c":29443,"v":27.241}
{"ts":1653608460000,"o":29443,"h":29450,"l":29443,"c":29446,"v":12.78}
{"ts":1653608520000,"o":29446,"h":29446,"l":29426.5,"c":29427,"v":23.622}
{"ts":1653608580000,"o":29427,"h":29427,"l":29421,"c":29421,"v":10.499}
{"ts":1653608640000,"o":29421,"h":29434.5,"l":29421,"c":29431,"v":9.271}
{"ts":1653608700000,"o":29431,"h":29431,"l":29357.5,"c":29358,"v":117.261}
{"ts":1653608760000,"o":29358,"h":29358,"l":29300,"c":29300,"v":258.802}
{"ts":1653608820000,"o":29300,"h":29335.5,"l":29292,"c":29322,"v":137.93}
{"ts":1653608880000,"o":29322,"h":29384,"l":29314.5,"c":29367.5,"v":96.208}
{"ts":1653608940000,"o":29367.5,"h":29372,"l":29333.5,"c":29347.5,"v":78.124}
{"ts":1653609000000,"o":29347.5,"h":29347.5,"l":29316,"c":29316,"v":22.808}
{"ts":1653609060000,"o":29316,"h":29343.5,"l":29310.5,"c":29338.5,"v":36.641}
{"ts":1653609120000,"o":29338.5,"h":29361.5,"l":29338,"c":29352.5,"v":37.159}
{"ts":1653609180000,"o":29352.5,"h":29354,"l":29326,"c":29326,"v":9.9}
{"ts":1653609240000,"o":29326,"h":29344.5,"l":29326,"c":29344.5,"v":42.501}
{"ts":1653609300000,"o":29344.5,"h":29344.5,"l":29327,"c":29337,"v":40.01}
{"ts":1653609360000,"o":29337,"h":29337,"l":29222,"c":29254,"v":383.077}
{"ts":1653609420000,"o":29254,"h":29268,"l":29191.5,"c":29257.5,"v":448.604}
{"ts":1653609480000,"o":29257.5,"h":29257.5,"l":29164,"c":29169,"v":238.973}
{"ts":1653609540000,"o":29169,"h":29219.5,"l":29168.5,"c":29201,"v":150.11}
{"ts":1653609600000,"o":29201,"h":29248.5,"l":29188,"c":29197,"v":211.956}
{"ts":1653609660000,"o":29197,"h":29317,"l":29194,"c":29316.5,"v":229.529}
{"ts":1653609720000,"o":29316.5,"h":29317,"l":29278.5,"c":29278.5,"v":168.74}
{"ts":1653609780000,"o":29278.5,"h":29309,"l":29273,"c":29296,"v":196.995}
{"ts":1653609840000,"o":29296,"h":29296,"l":29269.5,"c":29273.5,"v":57.796}
{"ts":1653609900000,"o":29273.5,"h":29288,"l":29265,"c":29279,"v":65.26}
{"ts":1653609960000,"o":29279,"h":29279,"l":29229,"c":29233,"v":51.037}
{"ts":1653610020000,"o":29233,"h":29233,"l":29174,"c":29174,"v":178.179}
{"ts":1653610080000,"o":29174,"h":29218.5,"l":29153.5,"c":29200,"v":118.32}
{"ts":1653610140000,"o":29200,"h":29201,"l":29158.5,"c":29201,"v":97.481}
{"ts":1653610200000,"o":29201,"h":29220,"l":29165,"c":29177.5,"v":52.537}
{"ts":1653610260000,"o":29177.5,"h":29186.5,"l":29141.5,"c":29160.5,"v":269.542}
{"ts":1653610320000,"o":29160.5,"h":29212,"l":29160,"c":29206.5,"v":70.772}
{"ts":1653610380000,"o":29206.5,"h":29239.5,"l":29206.5,"c":29226.5,"v":56.151}
{"ts":1653610440000,"o":29226.5,"h":29261,"l":29226,"c":29248.5,"v":145.921}
{"ts":1653610500000,"o":29248.5,"h":29261.5,"l":29225,"c":29261.5,"v":62.171}
{"ts":1653610560000,"o":29261.5,"h":29306,"l":29250,"c":29294.5,"v":159.97}
{"ts":1653610620000,"o":29294.5,"h":29300,"l":29280,"c":29287,"v":98.96}
{"ts":1653610680000,"o":29287,"h":29287,"l":29237.5,"c":29260.5,"v":43.377}
{"ts":1653610740000,"o":29260.5,"h":29297,"l":29260,"c":29288,"v":35.819}
{"ts":1653610800000,"o":29288,"h":29288,"l":29252,"c":29264.5,"v":53.599}
{"ts":1653610860000,"o":29264.5,"h":29283,"l":29264.5,"c":29274,"v":24.509}
{"ts":1653610920000,"o":29274,"h":29294.5,"l":29266,"c":29286.5,"v":32.126}
{"ts":1653610980000,"o":29286.5,"h":29312.5,"l":29286,"c":29305,"v":71.712}
{"ts":1653611040000,"o":29305,"h":29305,"l":29290,"c":29300,"v":36.248}
{"ts":1653611100000,"o":29300,"h":29354.5,"l":29300,"c":29354,"v":106.314}
{"ts":1653611160000,"o":29354,"h":29381,"l":29347.5,"c":29347.5,"v":195.665}
{"ts":1653611220000,"o":29347.5,"h":29360.5,"l":29334.5,"c":29334.5,"v":65.2}
{"ts":1653611280000,"o":29334.5,"h":29354,"l":29330.5,"c":29331,"v":58.328}
{"ts":1653611340000,"o":29331,"h":29354,"l":29330,"c":29346,"v":48.185}
{"ts":1653611400000,"o":29346,"h":29361,"l":29345.5,"c":29361,"v":30.88}
{"ts":1653611460000,"o":29361,"h":29379,"l":29360.5,"c":29379,"v":24.426}
{"ts":1653611520000,"o":29379,"h":29379,"l":29351.5,"c":29374,"v":15.542}
{"ts":1653611580000,"o":29374,"h":29374.5,"l":29348,"c":29348.5,"v":42.109}
{"ts":1653611640000,"o":29348.5,"h":29348.5,"l":29333,"c":29341.5,"v":22.139}
{"ts":1653611700000,"o":29341.5,"h":29342,"l":29328,"c":29328,"v":18.459}
{"ts":1653611760000,"o":29328,"h":29328,"l":29301,"c":29321.5,"v":57.518}
{"ts":1653611820000,"o":29321.5,"h":29342.5,"l":29321.5,"c":29342.5,"v":32.973}
{"ts":1653611880000,"o":29342.5,"h":29342.5,"l":29301.5,"c":29301.5,"v":97.928}
{"ts":1653611940000,"o":29301.5,"h":29329,"l":29301.5,"c":29329,"v":21.942}
{"ts":1653612000000,"o":29329,"h":29329,"l":29311,"c":29312,"v":12.95}
{"ts":1653612060000,"o":29312,"h":29312,"l":29210,"c":29210,"v":167.864}
{"ts":1653612120000,"o":29210,"h":29214.5,"l":29144,"c":29167.5,"v":290.759}
{"ts":1653612180000,"o":29167.5,"h":29174,"l":29150,"c":29150,"v":108.466}
{"ts":1653612240000,"o":29150,"h":29173,"l":29111,"c":29118.5,"v":271.95}
{"ts":1653612300000,"o":29118.5,"h":29174.5,"l":29118.5,"c":29140,"v":119.034}
{"ts":1653612360000,"o":29140,"h":29148.5,"l":29100.5,"c":29109.5,"v":163.674}
{"ts":1653612420000,"o":29109.5,"h":29134.5,"l":29074.5,"c":29093,"v":333.925}
{"ts":1653612480000,"o":29093,"h":29143.5,"l":29075,"c":29125.5,"v":133.642}
{"ts":1653612540000,"o":29125.5,"h":29125.5,"l":29078,"c":29104,"v":117.472}
{"ts":1653612600000,"o":29104,"h":29104,"l":29065,"c":29065.5,"v":155.017}
{"ts":1653612660000,"o":29065.5,"h":29148,"l":29039,"c":29123.5,"v":293.399}
{"ts":1653612720000,"o":29123.5,"h":29135.5,"l":29092,"c":29125,"v":115.957}
{"ts":1653612780000,"o":29125,"h":29135,"l":29079.5,"c":29117.5,"v":128.989}
{"ts":1653612840000,"o":29117.5,"h":29128.5,"l":29088,"c":29088,"v":59.105}
{"ts":1653612900000,"o":29088,"h":29097,"l":29070,"c":29070.5,"v":89.581}
{"ts":1653612960000,"o":29070.5,"h":29093,"l":29070.5,"c":29073,"v":76.076}
{"ts":1653613020000,"o":29073,"h":29073.5,"l":29043,"c":29073,"v":176.525}
{"ts":1653613080000,"o":29073,"h":29099,"l":29073,"c":29099,"v":67.389}
{"ts":1653613140000,"o":29099,"h":29099,"l":29054,"c":29069,"v":51.953}
{"ts":1653613200000,"o":29069,"h":29086.5,"l":29045,"c":29084.5,"v":76.345}
{"ts":1653613260000,"o":29084.5,"h":29128,"l":29084,"c":29092.5,"v":178.835}
{"ts":1653613320000,"o":29092.5,"h":29115,"l":29059,"c":29059.5,"v":135.127}
{"ts":1653613380000,"o":29059.5,"h":29088,"l":29023,"c":29030.5,"v":179.475}
{"ts":1653613440000,"o":29030.5,"h":29043,"l":29001,"c":29007,"v":302.978}
{"ts":1653613500000,"o":29007,"h":29026,"l":28923.5,"c":28967,"v":1171.911}
{"ts":1653613560000,"o":28967,"h":28967.5,"l":28915,"c":28927,"v":472.222}
{"ts":1653613620000,"o":28927,"h":28985,"l":28926.5,"c":28956.5,"v":229.79}
{"ts":1653613680000,"o":28956.5,"h":28974.5,"l":28930,"c":28942.5,"v":189.567}
{"ts":1653613740000,"o":28942.5,"h":28975,"l":28935,"c":28944.5,"v":106.498}
{"ts":1653613800000,"o":28944.5,"h":28990,"l":28944.5,"c":28977.5,"v":152.248}
{"ts":1653613860000,"o":28977.5,"h":29006,"l":28960,"c":28961.5,"v":255.456}
{"ts":1653613920000,"o":28961.5,"h":28961.5,"l":28930,"c":28945.5,"v":168.21}
{"ts":1653613980000,"o":28945.5,"h":28946,"l":28914.5,"c":28914.5,"v":112.223}
{"ts":1653614040000,"o":28914.5,"h":28959,"l":28911,"c":28953.5,"v":118.999}
{"ts":1653614100000,"o":28953.5,"h":28995.5,"l":28941.5,"c":28988,"v":157.838}
{"ts":1653614160000,"o":28988,"h":29055.5,"l":28988,"c":29035,"v":383.86}
{"ts":1653614220000,"o":29035,"h":29048.5,"l":29011,"c":29012.5,"v":141.277}
{"ts":1653614280000,"o":29012.5,"h":29022,"l":29004.5,"c":29004.5,"v":53.34}
{"ts":1653614340000,"o":29004.5,"h":29005,"l":28958.5,"c":28959,"v":171.522}
{"ts":1653614400000,"o":28959,"h":28976.5,"l":28948.5,"c":28951.5,"v":67.125}
{"ts":1653614460000,"o":28951.5,"h":28960,"l":28906,"c":28912,"v":128.726}
{"ts":1653614520000,"o":28912,"h":28926,"l":28906,"c":28906,"v":111.193}
{"ts":1653614580000,"o":28906,"h":28995.5,"l":28902,"c":28953.5,"v":276.621}
{"ts":1653614640000,"o":28953.5,"h":28953.5,"l":28927,"c":28933,"v":43.758}
{"ts":1653614700000,"o":28933,"h":28967.5,"l":28933,"c":28967.5,"v":51.621}
{"ts":1653614760000,"o":28967.5,"h":28979.5,"l":28960.5,"c":28979.5,"v":57.401}
{"ts":1653614820000,"o":28979.5,"h":28979.5,"l":28940.5,"c":28949,"v":48.933}
{"ts":1653614880000,"o":28949,"h":28949.5,"l":28920.5,"c":28927,"v":54.181}
{"ts":1653614940000,"o":28927,"h":28967,"l":28921,"c":28921.5,"v":81.801}
{"ts":1653615000000,"o":28921.5,"h":28963.5,"l":28921,"c":28963,"v":183.265}
{"ts":1653615060000,"o":28963,"h":29020,"l":28963,"c":29020,"v":172.105}
{"ts":1653615120000,"o":29020,"h":29027,"l":28988,"c":29000,"v":209.63}
{"ts":1653615180000,"o":29000,"h":29016.5,"l":28993,"c":28997,"v":59.025}
{"ts":1653615240000,"o":28997,"h":29003,"l":28961.5,"c":28974.5,"v":149.896}
{"ts":1653615300000,"o":28974.5,"h":28994,"l":28944.5,"c":28980,"v":62.333}
{"ts":1653615360000,"o":28980,"h":29032,"l":28975.5,"c":29032,"v":87.979}
{"ts":1653615420000,"o":29032,"h":29085,"l":29023,"c":29061.5,"v":441.339}
{"ts":1653615480000,"o":29061.5,"h":29070,"l":29043,"c":29043.5,"v":158.885}
{"ts":1653615540000,"o":29043.5,"h":29043.5,"l":29028.5,"c":29035.5,"v":65.78}
{"ts":1653615600000,"o":29035.5,"h":29049.5,"l":29015.5,"c":29015.5,"v":137.207}
{"ts":1653615660000,"o":29015.5,"h":29068,"l":29015.5,"c":29068,"v":164.91}
{"ts":1653615720000,"o":29068,"h":29075.5,"l":29058,"c":29058.5,"v":115.387}
{"ts":1653615780000,"o":29058.5,"h":29114.5,"l":29050.5,"c":29095,"v":322.704}
{"ts":1653615840000,"o":29095,"h":29095.5,"l":29050.5,"c":29051,"v":167.814}
{"ts":1653615900000,"o":29051,"h":29098.5,"l":29040,"c":29091.5,"v":177.344}
{"ts":1653615960000,"o":29091.5,"h":29098.5,"l":29072.5,"c":29091.5,"v":81.779}
{"ts":1653616020000,"o":29091.5,"h":29098.5,"l":29071.5,"c":29098,"v":96.37}
{"ts":1653616080000,"o":29098,"h":29100,"l":29079.5,"c":29100,"v":88.589}
{"ts":1653616140000,"o":29100,"h":29100,"l":29029,"c":29029,"v":92.772}
{"ts":1653616200000,"o":29029,"h":29029.5,"l":29005,"c":29007,"v":102.612}
{"ts":1653616260000,"o":29007,"h":29030.5,"l":29007,"c":29026,"v":155.776}
{"ts":1653616320000,"o":29026,"h":29030,"l":29015,"c":29022.5,"v":70.236}
{"ts":1653616380000,"o":29022.5,"h":29030,"l":29022.5,"c":29023.5,"v":35.286}
{"ts":1653616440000,"o":29023.5,"h":29029.5,"l":28976.5,"c":28985,"v":174.695}
{"ts":1653616500000,"o":28985,"h":28997.5,"l":28978,"c":28985.5,"v":75.552}
{"ts":1653616560000,"o":28985.5,"h":28986,"l":28970.5,"c":28970.5,"v":82.283}
{"ts":1653616620000,"o":28970.5,"h":29001,"l":28970.5,"c":28975.5,"v":144.217}
{"ts":1653616680000,"o":28975.5,"h":28975.5,"l":28905,"c":28925.5,"v":344.775}
{"ts":1653616740000,"o":28925.5,"h":28950,"l":28860,"c":28950,"v":564.311}
{"ts":1653616800000,"o":28950,"h":28950,"l":28880,"c":28890.5,"v":256.869}
{"ts":1653616860000,"o":28890.5,"h":28926.5,"l":28875.5,"c":28875.5,"v":134.642}
{"ts":1653616920000,"o":28875.5,"h":28876,"l":28824.5,"c":28858.5,"v":392.298}
{"ts":1653616980000,"o":28858.5,"h":28921,"l":28853,"c":28898.5,"v":298.182}
{"ts":1653617040000,"o":28898.5,"h":28898.5,"l":28858.5,"c":28859,"v":176.692}
{"ts":1653617100000,"o":28859,"h":28896.5,"l":28856,"c":28892.5,"v":284.181}
{"ts":1653617160000,"o":28892.5,"h":28940,"l":28892.5,"c":28928.5,"v":180.086}
{"ts":1653617220000,"o":28928.5,"h":28930,"l":28885,"c":28885,"v":78.481}
{"ts":1653617280000,"o":28885,"h":28936.5,"l":28872,"c":28920.5,"v":285.624}
{"ts":1653617340000,"o":28920.5,"h":28935,"l":28903.5,"c":28928.5,"v":44.226}
{"ts":1653617400000,"o":28928.5,"h":28937,"l":28903.5,"c":28903.5,"v":136.913}
{"ts":1653617460000,"o":28903.5,"h":28912.5,"l":28871,"c":28890,"v":95.21}
{"ts":1653617520000,"o":28890,"h":28894,"l":28852,"c":28854,"v":166.144}
{"ts":1653617580000,"o":28854,"h":28889,"l":28854,"c":28868,"v":41.474}
{"ts":1653617640000,"o":28868,"h":28868.5,"l":28835,"c":28851.5,"v":92.691}
{"ts":1653617700000,"o":28851.5,"h":28851.5,"l":28835,"c":28848.5,"v":54.26}
{"ts":1653617760000,"o":28848.5,"h":28882,"l":28848.5,"c":28870,"v":96.542}
{"ts":1653617820000,"o":28870,"h":28900,"l":28870,"c":28895.5,"v":42.59}
{"ts":1653617880000,"o":28895.5,"h":28916,"l":28889.5,"c":28911,"v":51.742}
{"ts":1653617940000,"o":28911,"h":28927,"l":28889.5,"c":28926.5,"v":61.902}
{"ts":1653618000000,"o":28926.5,"h":29000.5,"l":28910.5,"c":28989,"v":424.506}
{"ts":1653618060000,"o":28989,"h":29072.5,"l":28969.5,"c":29061.5,"v":207.017}
{"ts":1653618120000,"o":29061.5,"h":29067.5,"l":29003.5,"c":29045,"v":239.96}
{"ts":1653618180000,"o":29045,"h":29070,"l":29015.5,"c":29070,"v":117.356}
{"ts":1653618240000,"o":29070,"h":29072.5,"l":29033.5,"c":29057,"v":98.283}
{"ts":1653618300000,"o":29057,"h":29060,"l":29000,"c":29005.5,"v":72.9}
{"ts":1653618360000,"o":29005.5,"h":29014,"l":28996.5,"c":28996.5,"v":72.038}
{"ts":1653618420000,"o":28996.5,"h":29011,"l":28978.5,"c":29010,"v":73.399}
{"ts":1653618480000,"o":29010,"h":29043,"l":28991,"c":29033.5,"v":62.536}
{"ts":1653618540000,"o":29033.5,"h":29042.5,"l":29011,"c":29040,"v":71.09}
{"ts":1653618600000,"o":29040,"h":29040,"l":28983,"c":28983.5,"v":98.533}
{"ts":1653618660000,"o":28983.5,"h":28999.5,"l":28959,"c":28959,"v":135.065}
{"ts":1653618720000,"o":28959,"h":28992.5,"l":28950,"c":28982.5,"v":228.128}
{"ts":1653618780000,"o":28982.5,"h":28982.5,"l":28943.5,"c":28950.5,"v":92.429}
{"ts":1653618840000,"o":28950.5,"h":28975,"l":28932,"c":28954.5,"v":111.614}
{"ts":1653618900000,"o":28954.5,"h":29018.5,"l":28954.5,"c":29018.5,"v":111.547}
{"ts":1653618960000,"o":29018.5,"h":29042.5,"l":28983.5,"c":29040.5,"v":117.737}
{"ts":1653619020000,"o":29040.5,"h":29040.5,"l":28987.5,"c":29000,"v":72.225}
{"ts":1653619080000,"o":29000,"h":29014,"l":28989.5,"c":28989.5,"v":41.402}
{"ts":1653619140000,"o":28989.5,"h":29010,"l":28971,"c":28978.5,"v":129.452}
{"ts":1653619200000,"o":28978.5,"h":28996.5,"l":28963,"c":28963,"v":57.366}
{"ts":1653619260000,"o":28963,"h":28964.5,"l":28935,"c":28958,"v":85.466}
{"ts":1653619320000,"o":28958,"h":28991,"l":28954.5,"c":28986.5,"v":116.38}
{"ts":1653619380000,"o":28986.5,"h":29000,"l":28970,"c":28994.5,"v":74.17}
{"ts":1653619440000,"o":28994.5,"h":29010,"l":28977.5,"c":28982.5,"v":58.408}
{"ts":1653619500000,"o":28982.5,"h":28995.5,"l":28938.5,"c":28938.5,"v":41.012}
{"ts":1653619560000,"o":28938.5,"h":28940,"l":28910,"c":28910,"v":126.098}
{"ts":1653619620000,"o":28910,"h":28912,"l":28863,"c":28884.5,"v":355.839}
{"ts":1653619680000,"o":28884.5,"h":28910.5,"l":28884,"c":28888.5,"v":135.818}
{"ts":1653619740000,"o":28888.5,"h":28905,"l":28888,"c":28898,"v":45.601}
{"ts":1653619800000,"o":28898,"h":28906.5,"l":28888,"c":28895,"v":58.044}
{"ts":1653619860000,"o":28895,"h":28926,"l":28895,"c":28918,"v":98.879}
{"ts":1653619920000,"o":28918,"h":28934.5,"l":28890,"c":28890,"v":144.347}
{"ts":1653619980000,"o":28890,"h":28930,"l":28873.5,"c":28928.5,"v":111.526}
{"ts":1653620040000,"o":28928.5,"h":28935,"l":28891.5,"c":28893,"v":39.13}
{"ts":1653620100000,"o":28893,"h":28933,"l":28893,"c":28928,"v":75.359}
{"ts":1653620160000,"o":28928,"h":28949.5,"l":28922.5,"c":28929.5,"v":97.885}
{"ts":1653620220000,"o":28929.5,"h":28992,"l":28923.5,"c":28979,"v":236.516}
{"ts":1653620280000,"o":28979,"h":28990,"l":28965.5,"c":28972,"v":156.597}
{"ts":1653620340000,"o":28972,"h":28992.5,"l":28970,"c":28984.5,"v":114.617}
{"ts":1653620400000,"o":28984.5,"h":28992.5,"l":28970,"c":28992,"v":25.188}
{"ts":1653620460000,"o":28992,"h":29008,"l":28984,"c":29008,"v":215.24}
{"ts":1653620520000,"o":29008,"h":29012.5,"l":28990,"c":28999.5,"v":161.183}
{"ts":1653620580000,"o":28999.5,"h":29027,"l":28999,"c":29026.5,"v":92.488}
{"ts":1653620640000,"o":29026.5,"h":29027,"l":29015.5,"c":29016,"v":63.742}
{"ts":1653620700000,"o":29016,"h":29016,"l":28985.5,"c":29001,"v":90.857}
{"ts":1653620760000,"o":29001,"h":29010.5,"l":29000,"c":29010.5,"v":30.607}
{"ts":1653620820000,"o":29010.5,"h":29016,"l":29000,"c":29005.5,"v":70.092}
{"ts":1653620880000,"o":29005.5,"h":29033,"l":29005.5,"c":29033,"v":63.064}
{"ts":1653620940000,"o":29033,"h":29058,"l":29022.5,"c":29036.5,"v":159.919}
{"ts":1653621000000,"o":29036.5,"h":29046.5,"l":29030,"c":29037,"v":163.137}
{"ts":1653621060000,"o":29037,"h":29037,"l":29025,"c":29025,"v":49.542}
{"ts":1653621120000,"o":29025,"h":29031,"l":29010,"c":29010.5,"v":134.81}
{"ts":1653621180000,"o":29010.5,"h":29038,"l":29009,"c":29038,"v":77.82}
{"ts":1653621240000,"o":29038,"h":29048.5,"l":29011.5,"c":29012,"v":108.564}
{"ts":1653621300000,"o":29012,"h":29048,"l":29011.5,"c":29048,"v":128.874}
{"ts":1653621360000,"o":29048,"h":29064.5,"l":29043,"c":29064,"v":111.647}
{"ts":1653621420000,"o":29064,"h":29087.5,"l":29040.5,"c":29040.5,"v":339.596}
{"ts":1653621480000,"o":29040.5,"h":29059.5,"l":29040.5,"c":29057,"v":76.052}
{"ts":1653621540000,"o":29057,"h":29070,"l":29057,"c":29069,"v":65.943}
{"ts":1653621600000,"o":29069,"h":29078.5,"l":29063.5,"c":29064,"v":47.611}
{"ts":1653621660000,"o":29064,"h":29064,"l":29046,"c":29046,"v":78.905}
{"ts":1653621720000,"o":29046,"h":29061.5,"l":29027,"c":29061.5,"v":183.184}
{"ts":1653621780000,"o":29061.5,"h":29061.5,"l":29047.5,"c":29051.5,"v":139.896}
{"ts":1653621840000,"o":29051.5,"h":29051.5,"l":29050,"c":29051,"v":21.096}
{"ts":1653621900000,"o":29051,"h":29051,"l":29030,"c":29036.5,"v":91.744}
{"ts":1653621960000,"o":29036.5,"h":29040,"l":29012,"c":29012,"v":86.493}
{"ts":1653622020000,"o":29012,"h":29014,"l":28991.5,"c":28991.5,"v":75.655}
{"ts":1653622080000,"o":28991.5,"h":29025,"l":28991.5,"c":29025,"v":36.009}
{"ts":1653622140000,"o":29025,"h":29073.5,"l":29025,"c":29068.5,"v":103.007}
{"ts":1653622200000,"o":29068.5,"h":29139,"l":29056,"c":29129,"v":413.947}
{"ts":1653622260000,"o":29129,"h":29144.5,"l":29103,"c":29106.5,"v":410.814}
{"ts":1653622320000,"o":29106.5,"h":29130,"l":29097,"c":29123,"v":245.313}
{"ts":1653622380000,"o":29123,"h":29123,"l":29089,"c":29102.5,"v":171.03}
{"ts":1653622440000,"o":29102.5,"h":29122,"l":29102.5,"c":29107,"v":101.511}
{"ts":1653622500000,"o":29107,"h":29112,"l":29091.5,"c":29107,"v":88.81}
{"ts":1653622560000,"o":29107,"h":29107,"l":29089,"c":29089.5,"v":41.003}
{"ts":1653622620000,"o":29089.5,"h":29105,"l":29070,"c":29070.5,"v":142.257}
{"ts":1653622680000,"o":29070.5,"h":29085.5,"l":29057,"c":29085.5,"v":123.999}
{"ts":1653622740000,"o":29085.5,"h":29090.5,"l":29066,"c":29069.5,"v":57.208}
{"ts":1653622800000,"o":29069.5,"h":29076,"l":29055.5,"c":29055.5,"v":132.427}
{"ts":1653622860000,"o":29055.5,"h":29056,"l":29024.5,"c":29025,"v":189.295}
{"ts":1653622920000,"o":29025,"h":29025,"l":29024.5,"c":29025,"v":109.349}
{"ts":1653622980000,"o":29025,"h":29030,"l":29013.5,"c":29029.5,"v":127.34}
{"ts":1653623040000,"o":29029.5,"h":29030,"l":29021,"c":29023.5,"v":36.996}
{"ts":1653623100000,"o":29023.5,"h":29052.5,"l":29004.5,"c":29045,"v":94.936}
{"ts":1653623160000,"o":29045,"h":29056,"l":29044.5,"c":29055.5,"v":6.061}
{"ts":1653623220000,"o":29055.5,"h":29060,"l":29021.5,"c":29029.5,"v":49.216}
{"ts":1653623280000,"o":29029.5,"h":29038.5,"l":29020,"c":29020,"v":39.401}
{"ts":1653623340000,"o":29020,"h":29068,"l":29020,"c":29060,"v":80.661}
{"ts":1653623400000,"o":29060,"h":29060,"l":29043.5,"c":29044,"v":16.573}
{"ts":1653623460000,"o":29044,"h":29044,"l":29017,"c":29017.5,"v":26.849}
{"ts":1653623520000,"o":29017.5,"h":29038,"l":29017,"c":29038,"v":11.028}
{"ts":1653623580000,"o":29038,"h":29065,"l":29038,"c":29059,"v":30.399}
{"ts":1653623640000,"o":29059,"h":29059.5,"l":29047,"c":29047,"v":26.401}
{"ts":1653623700000,"o":29047,"h":29052,"l":29033.5,"c":29052,"v":90.397}
{"ts":1653623760000,"o":29052,"h":29071,"l":29052,"c":29060,"v":77.668}
{"ts":1653623820000,"o":29060,"h":29065.5,"l":29050.5,"c":29056,"v":41.722}
{"ts":1653623880000,"o":29056,"h":29057,"l":29036.5,"c":29036.5,"v":80.931}
{"ts":1653623940000,"o":29036.5,"h":29036.5,"l":29013.5,"c":29013.5,"v":49.315}
{"ts":1653624000000,"o":29013.5,"h":29052,"l":28990,"c":29002.5,"v":298.251}
{"ts":1653624060000,"o":29002.5,"h":29022,"l":28991,"c":28991,"v":150.48}
{"ts":1653624120000,"o":28991,"h":28991.5,"l":28955,"c":28966,"v":293.153}
{"ts":1653624180000,"o":28966,"h":28979,"l":28943,"c":28943.5,"v":200.633}
{"ts":1653624240000,"o":28943.5,"h":28961.5,"l":28936.5,"c":28961,"v":221.558}
{"ts":1653624300000,"o":28961,"h":28961.5,"l":28947.5,"c":28954.5,"v":31.494}
{"ts":1653624360000,"o":28954.5,"h":28995,"l":28954.5,"c":28985,"v":125.297}
{"ts":1653624420000,"o":28985,"h":28985,"l":28977.5,"c":28978,"v":38.717}
{"ts":1653624480000,"o":28978,"h":28978,"l":28965.5,"c":28966,"v":54.895}
{"ts":1653624540000,"o":28966,"h":28966,"l":28965.5,"c":28966,"v":22.872}
{"ts":1653624600000,"o":28966,"h":28983.5,"l":28965.5,"c":28983,"v":41.919}
{"ts":1653624660000,"o":28983,"h":29035.5,"l":28983,"c":29005,"v":170.67}
{"ts":1653624720000,"o":29005,"h":29031.5,"l":29004.5,"c":29031,"v":31.201}
{"ts":1653624780000,"o":29031,"h":29044,"l":29031,"c":29044,"v":24.334}
{"ts":1653624840000,"o":29044,"h":29044,"l":29028,"c":29028.5,"v":60.307}
{"ts":1653624900000,"o":29028.5,"h":29077,"l":29028.5,"c":29077,"v":89.201}
{"ts":1653624960000,"o":29077,"h":29077,"l":29069,"c":29069,"v":45.522}
{"ts":1653625020000,"o":29069,"h":29076,"l":29052.5,"c":29052.5,"v":92.735}
{"ts":1653625080000,"o":29052.5,"h":29077,"l":29052,"c":29058.5,"v":149.494}
{"ts":1653625140000,"o":29058.5,"h":29098.5,"l":29058.5,"c":29088.5,"v":201.181}
{"ts":1653625200000,"o":29088.5,"h":29100,"l":29088,"c":29088,"v":67.589}
{"ts":1653625260000,"o":29088,"h":29088,"l":29061.5,"c":29075.5,"v":120.462}
{"ts":1653625320000,"o":29075.5,"h":29083,"l":29043,"c":29043,"v":155.113}
{"ts":1653625380000,"o":29043,"h":29051,"l":29035.5,"c":29041,"v":113.227}
{"ts":1653625440000,"o":29041,"h":29041.5,"l":29016,"c":29027.5,"v":195.326}
{"ts":1653625500000,"o":29027.5,"h":29028,"l":29019.5,"c":29019.5,"v":71.186}
{"ts":1653625560000,"o":29019.5,"h":29026.5,"l":29003,"c":29025.5,"v":114.047}
{"ts":1653625620000,"o":29025.5,"h":29025.5,"l":29005,"c":29005,"v":35.71}
{"ts":1653625680000,"o":29005,"h":29005.5,"l":28988.5,"c":29005,"v":123.03}
{"ts":1653625740000,"o":29005,"h":29005.5,"l":28985,"c":28985.5,"v":79.35}
{"ts":1653625800000,"o":28985.5,"h":29012.5,"l":28967,"c":28967.5,"v":245.934}
{"ts":1653625860000,"o":28967.5,"h":28980,"l":28960.5,"c":28980,"v":139.076}
{"ts":1653625920000,"o":28980,"h":28990,"l":28956,"c":28962.5,"v":180.909}
{"ts":1653625980000,"o":28962.5,"h":28963,"l":28900,"c":28906,"v":269.519}
{"ts":1653626040000,"o":28906,"h":28935.5,"l":28886.5,"c":28912.5,"v":295.303}
{"ts":1653626100000,"o":28912.5,"h":28931.5,"l":28900,"c":28931.5,"v":240.745}
{"ts":1653626160000,"o":28931.5,"h":28935.5,"l":28900,"c":28905.5,"v":194.603}
{"ts":1653626220000,"o":28905.5,"h":28905.5,"l":28880,"c":28900,"v":96.116}
{"ts":1653626280000,"o":28900,"h":28900,"l":28888,"c":28890.5,"v":37.176}
{"ts":1653626340000,"o":28890.5,"h":28912,"l":28890,"c":28896.5,"v":110.625}
{"ts":1653626400000,"o":28896.5,"h":28909.5,"l":28891,"c":28891,"v":132.452}
{"ts":1653626460000,"o":28891,"h":28891,"l":28864.5,"c":28877.5,"v":120.611}
{"ts":1653626520000,"o":28877.5,"h":28881,"l":28867,"c":28869,"v":111.462}
{"ts":1653626580000,"o":28869,"h":28907.5,"l":28869,"c":28895.5,"v":192.007}
{"ts":1653626640000,"o":28895.5,"h":28906.5,"l":28887.5,"c":28905.5,"v":130.342}
{"ts":1653626700000,"o":28905.5,"h":28905.5,"l":28896.5,"c":28897,"v":28.664}
{"ts":1653626760000,"o":28897,"h":28897,"l":28873,"c":28877.5,"v":111.411}
{"ts":1653626820000,"o":28877.5,"h":28888.5,"l":28874.5,"c":28888.5,"v":37.254}
{"ts":1653626880000,"o":28888.5,"h":28916.5,"l":28888,"c":28905,"v":148.772}
{"ts":1653626940000,"o":28905,"h":28905,"l":28881,"c":28887,"v":85.587}
{"ts":1653627000000,"o":28887,"h":28887,"l":28869,"c":28885,"v":144.947}
{"ts":1653627060000,"o":28885,"h":28941,"l":28885,"c":28938.5,"v":183.748}
{"ts":1653627120000,"o":28938.5,"h":28939,"l":28913,"c":28937.5,"v":83.277}
{"ts":1653627180000,"o":28937.5,"h":28967,"l":28929.5,"c":28966.5,"v":197.486}
{"ts":1653627240000,"o":28966.5,"h":28966.5,"l":28930.5,"c":28931,"v":108.122}
{"ts":1653627300000,"o":28931,"h":28960.5,"l":28930.5,"c":28960,"v":39.436}
{"ts":1653627360000,"o":28960,"h":28970.5,"l":28924,"c":28924.5,"v":46.108}
{"ts":1653627420000,"o":28924.5,"h":28924.5,"l":28893.5,"c":28893.5,"v":50.1}
{"ts":1653627480000,"o":28893.5,"h":28909.5,"l":28893.5,"c":28909.5,"v":10.305}
{"ts":1653627540000,"o":28909.5,"h":28913.5,"l":28895,"c":28913.5,"v":48.467}
{"ts":1653627600000,"o":28913.5,"h":28938,"l":28904,"c":28933,"v":116.282}
{"ts":1653627660000,"o":28933,"h":28957.5,"l":28933,"c":28934.5,"v":66.557}
{"ts":1653627720000,"o":28934.5,"h":28957,"l":28911,"c":28911,"v":37.805}
{"ts":1653627780000,"o":28911,"h":28911.5,"l":28871.5,"c":28879.5,"v":169.881}
{"ts":1653627840000,"o":28879.5,"h":28890,"l":28864,"c":28890,"v":126.099}
{"ts":1653627900000,"o":28890,"h":28906.5,"l":28873.5,"c":28897,"v":161.581}
{"ts":1653627960000,"o":28897,"h":28949.5,"l":28896.5,"c":28949,"v":199.392}
{"ts":1653628020000,"o":28949,"h":28989,"l":28949,"c":28980,"v":297.02}
{"ts":1653628080000,"o":28980,"h":29007.5,"l":28961.5,"c":29007,"v":163.727}
{"ts":1653628140000,"o":29007,"h":29022.5,"l":28995.5,"c":29022,"v":102.314}
{"ts":1653628200000,"o":29022,"h":29022.5,"l":28996,"c":29000,"v":142.062}
{"ts":1653628260000,"o":29000,"h":29034.5,"l":29000,"c":29029,"v":120.403}
{"ts":1653628320000,"o":29029,"h":29029.5,"l":29012.5,"c":29027,"v":28.628}
{"ts":1653628380000,"o":29027,"h":29027,"l":28986.5,"c":29001.5,"v":90.7}
{"ts":1653628440000,"o":29001.5,"h":29019,"l":29001.5,"c":29006.5,"v":16.68}
{"ts":1653628500000,"o":29006.5,"h":29027,"l":28974,"c":28974,"v":76.248}
{"ts":1653628560000,"o":28974,"h":29018.5,"l":28974,"c":29018,"v":46.494}
{"ts":1653628620000,"o":29018,"h":29018.5,"l":29000,"c":29000.5,"v":41.417}
{"ts":1653628680000,"o":29000.5,"h":29000.5,"l":28986,"c":28988.5,"v":33.253}
{"ts":1653628740000,"o":28988.5,"h":28999.5,"l":28946,"c":28990,"v":147.885}
{"ts":1653628800000,"o":28990,"h":29019,"l":28989.5,"c":29019,"v":103.804}
{"ts":1653628860000,"o":29019,"h":29019,"l":28962,"c":28962,"v":118.254}
{"ts":1653628920000,"o":28962,"h":28969,"l":28929.5,"c":28938,"v":123.007}
{"ts":1653628980000,"o":28938,"h":28948,"l":28933,"c":28943.5,"v":61.732}
{"ts":1653629040000,"o":28943.5,"h":28963.5,"l":28935,"c":28963.5,"v":160.492}
{"ts":1653629100000,"o":28963.5,"h":28989,"l":28950,"c":28988.5,"v":102.782}
{"ts":1653629160000,"o":28988.5,"h":29007.5,"l":28965.5,"c":28991,"v":65.006}
{"ts":1653629220000,"o":28991,"h":29016,"l":28990.5,"c":28998,"v":126.416}
{"ts":1653629280000,"o":28998,"h":29010,"l":28968,"c":28968,"v":130.756}
{"ts":1653629340000,"o":28968,"h":28985,"l":28968,"c":28985,"v":21.915}
{"ts":1653629400000,"o":28985,"h":29000,"l":28963.5,"c":28963.5,"v":35.269}
{"ts":1653629460000,"o":28963.5,"h":28975.5,"l":28950,"c":28950,"v":80.343}
{"ts":1653629520000,"o":28950,"h":28959,"l":28938,"c":28958.5,"v":159.299}
{"ts":1653629580000,"o":28958.5,"h":28975,"l":28942,"c":28974.5,"v":164.044}
{"ts":1653629640000,"o":28974.5,"h":28984.5,"l":28967.5,"c":28971,"v":89.114}
{"ts":1653629700000,"o":28971,"h":28978,"l":28940.5,"c":28941,"v":66.041}
{"ts":1653629760000,"o":28941,"h":28941,"l":28906.5,"c":28906.5,"v":62.334}
{"ts":1653629820000,"o":28906.5,"h":28907,"l":28857,"c":28864.5,"v":393.236}
{"ts":1653629880000,"o":28864.5,"h":28864.5,"l":28780,"c":28796.5,"v":717.87}
{"ts":1653629940000,"o":28796.5,"h":28840,"l":28736,"c":28761,"v":569.642}
{"ts":1653630000000,"o":28761,"h":28770.5,"l":28725,"c":28725.5,"v":500.59}
{"ts":1653630060000,"o":28725.5,"h":28760,"l":28703,"c":28746,"v":473.765}
{"ts":1653630120000,"o":28746,"h":28746,"l":28714,"c":28720,"v":163.789}
{"ts":1653630180000,"o":28720,"h":28759.5,"l":28682,"c":28700.5,"v":465.62}
{"ts":1653630240000,"o":28700.5,"h":28755,"l":28621,"c":28755,"v":690.338}
{"ts":1653630300000,"o":28755,"h":28778.5,"l":28721.5,"c":28735,"v":272.314}
{"ts":1653630360000,"o":28735,"h":28820,"l":28710,"c":28810.5,"v":421.087}
{"ts":1653630420000,"o":28810.5,"h":28846,"l":28785,"c":28822,"v":248.798}
{"ts":1653630480000,"o":28822,"h":28854,"l":28816,"c":28838,"v":304.356}
{"ts":1653630540000,"o":28838,"h":28849,"l":28812,"c":28815,"v":86.472}
{"ts":1653630600000,"o":28815,"h":28815,"l":28766.5,"c":28804.5,"v":187.213}
{"ts":1653630660000,"o":28804.5,"h":28832.5,"l":28787.5,"c":28803,"v":259.945}
{"ts":1653630720000,"o":28803,"h":28815,"l":28776,"c":28808,"v":137.667}
{"ts":1653630780000,"o":28808,"h":28808,"l":28776,"c":28807,"v":134.756}
{"ts":1653630840000,"o":28807,"h":28807,"l":28788,"c":28793,"v":21.912}
{"ts":1653630900000,"o":28793,"h":28807,"l":28776,"c":28789,"v":152.998}
{"ts":1653630960000,"o":28789,"h":28789,"l":28765,"c":28783.5,"v":89.707}
{"ts":1653631020000,"o":28783.5,"h":28804,"l":28750,"c":28750,"v":69.879}
{"ts":1653631080000,"o":28750,"h":28796.5,"l":28750,"c":28793.5,"v":49.489}
{"ts":1653631140000,"o":28793.5,"h":28810,"l":28784.5,"c":28795.5,"v":138.172}
{"ts":1653631200000,"o":28795.5,"h":28796,"l":28734.5,"c":28740,"v":366.128}
{"ts":1653631260000,"o":28740,"h":28759,"l":28695,"c":28695,"v":162.615}
{"ts":1653631320000,"o":28695,"h":28735,"l":28686,"c":28725.5,"v":223.861}
{"ts":1653631380000,"o":28725.5,"h":28735,"l":28689.5,"c":28690,"v":205.56}
{"ts":1653631440000,"o":28690,"h":28694,"l":28674,"c":28691,"v":106.369}
{"ts":1653631500000,"o":28691,"h":28713,"l":28685.5,"c":28690,"v":169.806}
{"ts":1653631560000,"o":28690,"h":28700,"l":28685.5,"c":28685.5,"v":131.967}
{"ts":1653631620000,"o":28685.5,"h":28711.5,"l":28611.5,"c":28711,"v":757.656}
{"ts":1653631680000,"o":28711,"h":28715,"l":28650,"c":28660,"v":172.219}
{"ts":1653631740000,"o":28660,"h":28695,"l":28650,"c":28688,"v":92.786}
{"ts":1653631800000,"o":28688,"h":28710,"l":28675,"c":28709.5,"v":186.161}
{"ts":1653631860000,"o":28709.5,"h":28830.5,"l":28709.5,"c":28830,"v":580.335}
{"ts":1653631920000,"o":28830,"h":28874,"l":28815.5,"c":28853.5,"v":437.011}
{"ts":1653631980000,"o":28853.5,"h":28854.5,"l":28816,"c":28836.5,"v":192.246}
{"ts":1653632040000,"o":28836.5,"h":28854,"l":28747.5,"c":28758.5,"v":393.214}
{"ts":1653632100000,"o":28758.5,"h":28784,"l":28732.5,"c":28745.5,"v":557.24}
{"ts":1653632160000,"o":28745.5,"h":28747.5,"l":28668,"c":28668.5,"v":204.028}
{"ts":1653632220000,"o":28668.5,"h":28700,"l":28666,"c":28700,"v":195.859}
{"ts":1653632280000,"o":28700,"h":28707,"l":28663.5,"c":28666.5,"v":230.323}
{"ts":1653632340000,"o":28666.5,"h":28704.5,"l":28666.5,"c":28670.5,"v":208.096}
{"ts":1653632400000,"o":28670.5,"h":28671,"l":28635,"c":28635,"v":404.459}
{"ts":1653632460000,"o":28635,"h":28690,"l":28620,"c":28667,"v":317.951}
{"ts":1653632520000,"o":28667,"h":28737.5,"l":28667,"c":28679,"v":261.546}
{"ts":1653632580000,"o":28679,"h":28713,"l":28677.5,"c":28700.5,"v":83.676}
{"ts":1653632640000,"o":28700.5,"h":28757,"l":28700,"c":28757,"v":287.684}
{"ts":1653632700000,"o":28757,"h":28757,"l":28681.5,"c":28741.5,"v":340.147}
{"ts":1653632760000,"o":28741.5,"h":28742.5,"l":28700,"c":28700.5,"v":151.54}
{"ts":1653632820000,"o":28700.5,"h":28730,"l":28646,"c":28660,"v":488.104}
{"ts":1653632880000,"o":28660,"h":28682.5,"l":28655,"c":28671,"v":122.156}
{"ts":1653632940000,"o":28671,"h":28726,"l":28666.5,"c":28711.5,"v":98.032}
{"ts":1653633000000,"o":28711.5,"h":28720.5,"l":28674.5,"c":28675,"v":33.41}
{"ts":1653633060000,"o":28675,"h":28733,"l":28665.5,"c":28727,"v":176.317}
{"ts":1653633120000,"o":28727,"h":28743,"l":28716.5,"c":28735,"v":194.835}
{"ts":1653633180000,"o":28735,"h":28799,"l":28734.5,"c":28798.5,"v":302.018}
{"ts":1653633240000,"o":28798.5,"h":28854,"l":28773,"c":28826,"v":519.606}
{"ts":1653633300000,"o":28826,"h":28900,"l":28824,"c":28893.5,"v":576.902}
{"ts":1653633360000,"o":28893.5,"h":28895,"l":28856.5,"c":28890.5,"v":258.255}
{"ts":1653633420000,"o":28890.5,"h":28910.5,"l":28860.5,"c":28875,"v":166.897}
{"ts":1653633480000,"o":28875,"h":28880,"l":28855.5,"c":28855.5,"v":132.615}
{"ts":1653633540000,"o":28855.5,"h":28870,"l":28840.5,"c":28847.5,"v":165.537}
{"ts":1653633600000,"o":28847.5,"h":28870,"l":28847.5,"c":28854.5,"v":68.703}
{"ts":1653633660000,"o":28854.5,"h":28855,"l":28820,"c":28822,"v":150.36}
{"ts":1653633720000,"o":28822,"h":28836,"l":28805,"c":28805,"v":113.23}
{"ts":1653633780000,"o":28805,"h":28834,"l":28805,"c":28810.5,"v":93.212}
{"ts":1653633840000,"o":28810.5,"h":28875.5,"l":28810,"c":28854,"v":175.522}
{"ts":1653633900000,"o":28854,"h":28890,"l":28840,"c":28866.5,"v":201.906}
{"ts":1653633960000,"o":28866.5,"h":28905,"l":28866.5,"c":28905,"v":127.417}
{"ts":1653634020000,"o":28905,"h":28931,"l":28901.5,"c":28909,"v":185.718}
{"ts":1653634080000,"o":28909,"h":28909,"l":28889,"c":28892,"v":134.953}
{"ts":1653634140000,"o":28892,"h":28900,"l":28892,"c":28894,"v":82.648}
{"ts":1653634200000,"o":28894,"h":28900,"l":28894,"c":28900,"v":25.79}
{"ts":1653634260000,"o":28900,"h":28904,"l":28877.5,"c":28882,"v":101.347}
{"ts":1653634320000,"o":28882,"h":28886.5,"l":28867,"c":28874,"v":128.613}
{"ts":1653634380000,"o":28874,"h":28874,"l":28837.5,"c":28847,"v":152.457}
{"ts":1653634440000,"o":28847,"h":28914.5,"l":28847,"c":28882.5,"v":154.459}
{"ts":1653634500000,"o":28882.5,"h":28908.5,"l":28882.5,"c":28888,"v":25.81}
{"ts":1653634560000,"o":28888,"h":28905,"l":28861,"c":28900,"v":65.029}
{"ts":1653634620000,"o":28900,"h":28985.5,"l":28887,"c":28974.5,"v":348.956}
{"ts":1653634680000,"o":28974.5,"h":29035,"l":28967.5,"c":28991,"v":597.065}
{"ts":1653634740000,"o":28991,"h":28991.5,"l":28951,"c":28972,"v":147.816}
{"ts":1653634800000,"o":28972,"h":29016,"l":28964.5,"c":29005,"v":137.217}
{"ts":1653634860000,"o":29005,"h":29005,"l":28940,"c":28954.5,"v":166.172}
{"ts":1653634920000,"o":28954.5,"h":28963.5,"l":28934.5,"c":28959.5,"v":97.67}
{"ts":1653634980000,"o":28959.5,"h":28981,"l":28923,"c":28945,"v":209.771}
{"ts":1653635040000,"o":28945,"h":28950,"l":28920,"c":28934.5,"v":48.609}
{"ts":1653635100000,"o":28934.5,"h":28943.5,"l":28917,"c":28922,"v":40.979}
{"ts":1653635160000,"o":28922,"h":28941,"l":28920.5,"c":28924.5,"v":39.399}
{"ts":1653635220000,"o":28924.5,"h":28950,"l":28914,"c":28914,"v":70.366}
{"ts":1653635280000,"o":28914,"h":28924,"l":28900,"c":28913,"v":100.31}
{"ts":1653635340000,"o":28913,"h":28950,"l":28913,"c":28933.5,"v":68.313}
{"ts":1653635400000,"o":28933.5,"h":28965,"l":28933,"c":28956.5,"v":51.034}
{"ts":1653635460000,"o":28956.5,"h":28970,"l":28938,"c":28968,"v":51.418}
{"ts":1653635520000,"o":28968,"h":28970,"l":28940,"c":28962.5,"v":79.028}
{"ts":1653635580000,"o":28962.5,"h":28994.5,"l":28953.5,"c":28956.5,"v":275.444}
{"ts":1653635640000,"o":28956.5,"h":28956.5,"l":28909,"c":28922,"v":143.644}
{"ts":1653635700000,"o":28922,"h":28922,"l":28899,"c":28902,"v":74.041}
{"ts":1653635760000,"o":28902,"h":28979,"l":28892.5,"c":28970,"v":211.035}
{"ts":1653635820000,"o":28970,"h":29053.5,"l":28961,"c":29024.5,"v":388.711}
{"ts":1653635880000,"o":29024.5,"h":29039.5,"l":29002.5,"c":29018,"v":242.247}
{"ts":1653635940000,"o":29018,"h":29018,"l":28989.5,"c":28992.5,"v":104.006}
{"ts":1653636000000,"o":28992.5,"h":29007,"l":28980,"c":28983.5,"v":115.795}
{"ts":1653636060000,"o":28983.5,"h":28990.5,"l":28978,"c":28978,"v":33.679}
{"ts":1653636120000,"o":28978,"h":28997,"l":28963.5,"c":28995.5,"v":126.926}
{"ts":1653636180000,"o":28995.5,"h":29036.5,"l":28995.5,"c":29027.5,"v":128.626}
{"ts":1653636240000,"o":29027.5,"h":29047,"l":29020.5,"c":29021,"v":256.07}
{"ts":1653636300000,"o":29021,"h":29069,"l":29020.5,"c":29048,"v":279.924}
{"ts":1653636360000,"o":29048,"h":29100,"l":29042.5,"c":29090,"v":280.981}
{"ts":1653636420000,"o":29090,"h":29250,"l":29080,"c":29156.5,"v":1129.51}
{"ts":1653636480000,"o":29156.5,"h":29199.5,"l":29156.5,"c":29187.5,"v":245.892}
{"ts":1653636540000,"o":29187.5,"h":29195,"l":29135.5,"c":29151,"v":197.527}
{"ts":1653636600000,"o":29151,"h":29151.5,"l":29107,"c":29119.5,"v":234.582}
{"ts":1653636660000,"o":29119.5,"h":29136.5,"l":29104.5,"c":29132,"v":283.653}
{"ts":1653636720000,"o":29132,"h":29160,"l":29115.5,"c":29122.5,"v":196.655}
{"ts":1653636780000,"o":29122.5,"h":29147,"l":29115.5,"c":29115.5,"v":110.536}
{"ts":1653636840000,"o":29115.5,"h":29116,"l":29081,"c":29081,"v":153.216}
{"ts":1653636900000,"o":29081,"h":29111,"l":29081,"c":29100.5,"v":197.056}
{"ts":1653636960000,"o":29100.5,"h":29121,"l":29100.5,"c":29120.5,"v":106.292}
{"ts":1653637020000,"o":29120.5,"h":29120.5,"l":29090,"c":29090,"v":70.044}
{"ts":1653637080000,"o":29090,"h":29101,"l":29082,"c":29082,"v":90.055}
{"ts":1653637140000,"o":29082,"h":29098,"l":29081,"c":29085.5,"v":104.36}
{"ts":1653637200000,"o":29085.5,"h":29100,"l":29057.5,"c":29057.5,"v":91.658}
{"ts":1653637260000,"o":29057.5,"h":29098,"l":29057.5,"c":29089.5,"v":88.512}
{"ts":1653637320000,"o":29089.5,"h":29089.5,"l":29050,"c":29054.5,"v":115.849}
{"ts":1653637380000,"o":29054.5,"h":29061.5,"l":29041,"c":29052,"v":118.632}
{"ts":1653637440000,"o":29052,"h":29070,"l":29052,"c":29070,"v":40.036}
{"ts":1653637500000,"o":29070,"h":29070.5,"l":29052.5,"c":29053,"v":141.681}
{"ts":1653637560000,"o":29053,"h":29055,"l":29052,"c":29052.5,"v":21.746}
{"ts":1653637620000,"o":29052.5,"h":29052.5,"l":29015,"c":29018.5,"v":141.468}
{"ts":1653637680000,"o":29018.5,"h":29030.5,"l":29005.5,"c":29012,"v":130.317}
{"ts":1653637740000,"o":29012,"h":29027.5,"l":29007.5,"c":29008,"v":156.913}
{"ts":1653637800000,"o":29008,"h":29015.5,"l":28976,"c":28988,"v":153.894}
{"ts":1653637860000,"o":28988,"h":29006,"l":28988,"c":29005.5,"v":91.168}
{"ts":1653637920000,"o":29005.5,"h":29011.5,"l":29000.5,"c":29001,"v":113.643}
{"ts":1653637980000,"o":29001,"h":29009,"l":29000.5,"c":29004,"v":78.994}
{"ts":1653638040000,"o":29004,"h":29039.5,"l":29004,"c":29034.5,"v":188.164}
{"ts":1653638100000,"o":29034.5,"h":29047,"l":29017.5,"c":29031.5,"v":160.14}
{"ts":1653638160000,"o":29031.5,"h":29037.5,"l":29025.5,"c":29025.5,"v":50.279}
{"ts":1653638220000,"o":29025.5,"h":29026,"l":28968.5,"c":28979.5,"v":135.444}
{"ts":1653638280000,"o":28979.5,"h":28988.5,"l":28965.5,"c":28970,"v":223.431}
{"ts":1653638340000,"o":28970,"h":28980.5,"l":28967,"c":28980.5,"v":100.77}
{"ts":1653638400000,"o":28980.5,"h":28980.5,"l":28960,"c":28960,"v":84.748}
{"ts":1653638460000,"o":28960,"h":28960.5,"l":28916.5,"c":28931.5,"v":286.571}
{"ts":1653638520000,"o":28931.5,"h":28936,"l":28931,"c":28935,"v":114.065}
{"ts":1653638580000,"o":28935,"h":28935,"l":28812,"c":28845.5,"v":805.897}
{"ts":1653638640000,"o":28845.5,"h":28857.5,"l":28745,"c":28833.5,"v":874.415}
{"ts":1653638700000,"o":28833.5,"h":28842,"l":28781,"c":28830,"v":305.718}
{"ts":1653638760000,"o":28830,"h":28911,"l":28830,"c":28894.5,"v":310.39}
{"ts":1653638820000,"o":28894.5,"h":28963,"l":28891.5,"c":28960,"v":294.837}
{"ts":1653638880000,"o":28960,"h":28965,"l":28932,"c":28955.5,"v":118.067}
{"ts":1653638940000,"o":28955.5,"h":29079,"l":28955.5,"c":29023.5,"v":441.019}
{"ts":1653639000000,"o":29023.5,"h":29078.5,"l":29003.5,"c":29078.5,"v":240.771}
{"ts":1653639060000,"o":29078.5,"h":29101.5,"l":29052.5,"c":29071.5,"v":193.666}
{"ts":1653639120000,"o":29071.5,"h":29072,"l":29046.5,"c":29046.5,"v":91.856}
{"ts":1653639180000,"o":29046.5,"h":29100.5,"l":29046.5,"c":29100.5,"v":62.407}
{"ts":1653639240000,"o":29100.5,"h":29129,"l":29078,"c":29085.5,"v":154.765}
{"ts":1653639300000,"o":29085.5,"h":29106.5,"l":29067,"c":29067,"v":87.996}
{"ts":1653639360000,"o":29067,"h":29087,"l":29062,"c":29069,"v":67.493}
{"ts":1653639420000,"o":29069,"h":29118,"l":29063,"c":29091,"v":73.03}
{"ts":1653639480000,"o":29091,"h":29123,"l":29091,"c":29113.5,"v":73.211}
{"ts":1653639540000,"o":29113.5,"h":29113.5,"l":29071,"c":29071,"v":71.951}
{"ts":1653639600000,"o":29071,"h":29107,"l":29035,"c":29090.5,"v":184.723}
{"ts":1653639660000,"o":29090.5,"h":29090.5,"l":29062.5,"c":29076,"v":47.955}
{"ts":1653639720000,"o":29076,"h":29077.5,"l":29041.5,"c":29041.5,"v":71.604}
{"ts":1653639780000,"o":29041.5,"h":29049.5,"l":29026.5,"c":29030,"v":67.881}
{"ts":1653639840000,"o":29030,"h":29040,"l":28985,"c":29002.5,"v":304.308}
{"ts":1653639900000,"o":29002.5,"h":29043.5,"l":29002,"c":29017,"v":166.308}
{"ts":1653639960000,"o":29017,"h":29034,"l":29017,"c":29033.5,"v":79.676}
{"ts":1653640020000,"o":29033.5,"h":29051,"l":29033,"c":29045.5,"v":71.251}
{"ts":1653640080000,"o":29045.5,"h":29045.5,"l":29019,"c":29030.5,"v":162.71}
{"ts":1653640140000,"o":29030.5,"h":29039,"l":29028.5,"c":29039,"v":67.204}
{"ts":1653640200000,"o":29039,"h":29068.5,"l":29028,"c":29028,"v":100.964}
{"ts":1653640260000,"o":29028,"h":29028.5,"l":28975,"c":28986,"v":107.958}
{"ts":1653640320000,"o":28986,"h":29039,"l":28985.5,"c":29039,"v":234.673}
{"ts":1653640380000,"o":29039,"h":29084,"l":29023,"c":29076.5,"v":210.23}
{"ts":1653640440000,"o":29076.5,"h":29087.5,"l":29065,"c":29069,"v":96.792}
{"ts":1653640500000,"o":29069,"h":29085,"l":29069,"c":29085,"v":99.229}
{"ts":1653640560000,"o":29085,"h":29091.5,"l":29078,"c":29078.5,"v":129.299}
{"ts":1653640620000,"o":29078.5,"h":29088.5,"l":29070.5,"c":29080.5,"v":98.058}
{"ts":1653640680000,"o":29080.5,"h":29080.5,"l":29073.5,"c":29078,"v":10.394}
{"ts":1653640740000,"o":29078,"h":29078.5,"l":29061.5,"c":29062,"v":21.146}
{"ts":1653640800000,"o":29062,"h":29069.5,"l":29056.5,"c":29069,"v":27.357}
{"ts":1653640860000,"o":29069,"h":29069.5,"l":29038.5,"c":29049.5,"v":49.454}
{"ts":1653640920000,"o":29049.5,"h":29049.5,"l":29020,"c":29020.5,"v":29.336}
{"ts":1653640980000,"o":29020.5,"h":29050,"l":29020,"c":29046,"v":35.61}
{"ts":1653641040000,"o":29046,"h":29050.5,"l":29046,"c":29050.5,"v":14.293}
{"ts":1653641100000,"o":29050.5,"h":29050.5,"l":29046,"c":29046,"v":13.607}
{"ts":1653641160000,"o":29046,"h":29068.5,"l":29044,"c":29068,"v":28.906}
{"ts":1653641220000,"o":29068,"h":29072,"l":29068,"c":29072,"v":11.466}
{"ts":1653641280000,"o":29072,"h":29072,"l":29067.5,"c":29067.5,"v":17.646}
{"ts":1653641340000,"o":29067.5,"h":29068,"l":29032.5,"c":29033,"v":32.438}
{"ts":1653641400000,"o":29033,"h":29057,"l":29003.5,"c":29004,"v":59.297}
{"ts":1653641460000,"o":29004,"h":29011,"l":28975,"c":28992.5,"v":67.591}
{"ts":1653641520000,"o":28992.5,"h":28995,"l":28968.5,"c":28977.5,"v":51.348}
{"ts":1653641580000,"o":28977.5,"h":28977.5,"l":28939,"c":28955,"v":91.079}
{"ts":1653641640000,"o":28955,"h":28970.5,"l":28950.5,"c":28951,"v":31.841}
{"ts":1653641700000,"o":28951,"h":28968,"l":28950.5,"c":28968,"v":58.097}
{"ts":1653641760000,"o":28968,"h":29018.5,"l":28950,"c":28979.5,"v":198.379}
{"ts":1653641820000,"o":28979.5,"h":28983,"l":28941.5,"c":28941.5,"v":48.143}
{"ts":1653641880000,"o":28941.5,"h":28966.5,"l":28941.5,"c":28966,"v":70.772}
{"ts":1653641940000,"o":28966,"h":28966.5,"l":28908,"c":28929.5,"v":200.85}
{"ts":1653642000000,"o":28929.5,"h":28947.5,"l":28929.5,"c":28947.5,"v":157.516}
{"ts":1653642060000,"o":28947.5,"h":28947.5,"l":28916.5,"c":28916.5,"v":63.295}
{"ts":1653642120000,"o":28916.5,"h":28937.5,"l":28908,"c":28932,"v":81.709}
{"ts":1653642180000,"o":28932,"h":28932,"l":28903,"c":28906,"v":84.221}
{"ts":1653642240000,"o":28906,"h":28910,"l":28896,"c":28909.5,"v":109.494}
{"ts":1653642300000,"o":28909.5,"h":28910,"l":28875,"c":28879,"v":88.024}
{"ts":1653642360000,"o":28879,"h":28879.5,"l":28875,"c":28877,"v":59.575}
{"ts":1653642420000,"o":28877,"h":28927.5,"l":28876.5,"c":28924,"v":85.68}
{"ts":1653642480000,"o":28924,"h":28934,"l":28876.5,"c":28881,"v":158.689}
{"ts":1653642540000,"o":28881,"h":28921.5,"l":28880.5,"c":28908,"v":189.993}
{"ts":1653642600000,"o":28908,"h":28939.5,"l":28893.5,"c":28893.5,"v":228.65}
{"ts":1653642660000,"o":28893.5,"h":28897.5,"l":28890.5,"c":28893,"v":101.658}
{"ts":1653642720000,"o":28893,"h":28916,"l":28892.5,"c":28911,"v":149.125}
{"ts":1653642780000,"o":28911,"h":28918,"l":28904.5,"c":28917.5,"v":112.163}
{"ts":1653642840000,"o":28917.5,"h":28940,"l":28915.5,"c":28920.5,"v":114.078}
{"ts":1653642900000,"o":28920.5,"h":28923,"l":28895,"c":28903.5,"v":144.101}
{"ts":1653642960000,"o":28903.5,"h":28931.5,"l":28903.5,"c":28927,"v":57.33}
{"ts":1653643020000,"o":28927,"h":28949.5,"l":28926.5,"c":28940,"v":97.872}
{"ts":1653643080000,"o":28940,"h":28978.5,"l":28939.5,"c":28964,"v":233.055}
{"ts":1653643140000,"o":28964,"h":28986.5,"l":28946,"c":28986,"v":100.071}
{"ts":1653643200000,"o":28986,"h":28994,"l":28953.5,"c":28955,"v":191.101}
{"ts":1653643260000,"o":28955,"h":28955,"l":28917.5,"c":28922,"v":153.423}
{"ts":1653643320000,"o":28922,"h":28983.5,"l":28921.5,"c":28983.5,"v":137.684}
{"ts":1653643380000,"o":28983.5,"h":29023.5,"l":28967.5,"c":28990.5,"v":211.766}
{"ts":1653643440000,"o":28990.5,"h":29001,"l":28977.5,"c":28978,"v":108.007}
{"ts":1653643500000,"o":28978,"h":28984.5,"l":28961.5,"c":28976,"v":110.238}
{"ts":1653643560000,"o":28976,"h":28999,"l":28975.5,"c":28996,"v":128.028}
{"ts":1653643620000,"o":28996,"h":29035.5,"l":28996,"c":29018,"v":84.039}
{"ts":1653643680000,"o":29018,"h":29018,"l":29007.5,"c":29007.5,"v":61.1}
{"ts":1653643740000,"o":29007.5,"h":29012,"l":29007.5,"c":29008,"v":32.039}
{"ts":1653643800000,"o":29008,"h":29038,"l":28983,"c":29018,"v":188.891}
{"ts":1653643860000,"o":29018,"h":29020,"l":29003,"c":29019.5,"v":72.234}
{"ts":1653643920000,"o":29019.5,"h":29035.5,"l":29004.5,"c":29005,"v":160.078}
{"ts":1653643980000,"o":29005,"h":29012.5,"l":28986,"c":29006.5,"v":79.104}
{"ts":1653644040000,"o":29006.5,"h":29043,"l":29006.5,"c":29039.5,"v":139.394}
{"ts":1653644100000,"o":29039.5,"h":29040,"l":29021.5,"c":29029,"v":145.192}
{"ts":1653644160000,"o":29029,"h":29050,"l":29028.5,"c":29049.5,"v":68.087}
{"ts":1653644220000,"o":29049.5,"h":29050,"l":29041.5,"c":29048,"v":57.16}
{"ts":1653644280000,"o":29048,"h":29065,"l":29031.5,"c":29056.5,"v":110.331}
{"ts":1653644340000,"o":29056.5,"h":29063.5,"l":29052.5,"c":29053,"v":66.407}
{"ts":1653644400000,"o":29053,"h":29060,"l":29031.5,"c":29059.5,"v":73.196}
{"ts":1653644460000,"o":29059.5,"h":29076.5,"l":29044.5,"c":29064,"v":92.023}
{"ts":1653644520000,"o":29064,"h":29064,"l":29033,"c":29033.5,"v":99.34}
{"ts":1653644580000,"o":29033.5,"h":29038,"l":29010,"c":29012,"v":84.45}
{"ts":1653644640000,"o":29012,"h":29022.5,"l":29002,"c":29002.5,"v":73.082}
{"ts":1653644700000,"o":29002.5,"h":29018.5,"l":28980.5,"c":28981,"v":118.19}
{"ts":1653644760000,"o":28981,"h":28988,"l":28962.5,"c":28972,"v":81.78}
{"ts":1653644820000,"o":28972,"h":28972,"l":28957,"c":28962,"v":99.257}
{"ts":1653644880000,"o":28962,"h":28980,"l":28962,"c":28979.5,"v":36.015}
{"ts":1653644940000,"o":28979.5,"h":28989,"l":28979.5,"c":28980,"v":73.902}
{"ts":1653645000000,"o":28980,"h":28980.5,"l":28974,"c":28974,"v":10.865}
{"ts":1653645060000,"o":28974,"h":28995,"l":28974,"c":28995,"v":32.664}
{"ts":1653645120000,"o":28995,"h":29013,"l":28990.5,"c":29013,"v":34.495}
{"ts":1653645180000,"o":29013,"h":29044,"l":29010.5,"c":29044,"v":33.961}
{"ts":1653645240000,"o":29044,"h":29048,"l":29017.5,"c":29043.5,"v":193.523}
{"ts":1653645300000,"o":29043.5,"h":29072.5,"l":29043.5,"c":29066,"v":135.044}
{"ts":1653645360000,"o":29066,"h":29066,"l":29049,"c":29061,"v":113.564}
{"ts":1653645420000,"o":29061,"h":29061,"l":29029.5,"c":29039.5,"v":113.912}
{"ts":1653645480000,"o":29039.5,"h":29049,"l":29029.5,"c":29048.5,"v":64.626}
{"ts":1653645540000,"o":29048.5,"h":29049,"l":29026.5,"c":29026.5,"v":46.454}
{"ts":1653645600000,"o":29026.5,"h":29027,"l":29007,"c":29021.5,"v":109.805}
{"ts":1653645660000,"o":29021.5,"h":29038.5,"l":28995,"c":29026.5,"v":162.39}
{"ts":1653645720000,"o":29026.5,"h":29026.5,"l":29000,"c":29000.5,"v":72.855}
{"ts":1653645780000,"o":29000.5,"h":29000.5,"l":28974.5,"c":28974.5,"v":94.77}
{"ts":1653645840000,"o":28974.5,"h":28990,"l":28972.5,"c":28972.5,"v":95.267}
{"ts":1653645900000,"o":28972.5,"h":28984,"l":28942,"c":28956,"v":170.587}
{"ts":1653645960000,"o":28956,"h":28982,"l":28956,"c":28982,"v":64.862}
{"ts":1653646020000,"o":28982,"h":28995,"l":28978.5,"c":28987,"v":88.859}
{"ts":1653646080000,"o":28987,"h":29018,"l":28987,"c":28995,"v":58.416}
{"ts":1653646140000,"o":28995,"h":28995.5,"l":28969,"c":28980,"v":59.909}
{"ts":1653646200000,"o":28980,"h":29027,"l":28972.5,"c":29027,"v":82.012}
{"ts":1653646260000,"o":29027,"h":29027.5,"l":29000,"c":29005,"v":50.994}
{"ts":1653646320000,"o":29005,"h":29022.5,"l":28992.5,"c":28992.5,"v":90.306}
{"ts":1653646380000,"o":28992.5,"h":29029.5,"l":28992.5,"c":29011,"v":76.943}
{"ts":1653646440000,"o":29011,"h":29011,"l":29000.5,"c":29001,"v":4.461}
{"ts":1653646500000,"o":29001,"h":29012,"l":28992,"c":29011.5,"v":48.005}
{"ts":1653646560000,"o":29011.5,"h":29037,"l":29011.5,"c":29032.5,"v":64.84}
{"ts":1653646620000,"o":29032.5,"h":29037,"l":29009.5,"c":29037,"v":78.994}
{"ts":1653646680000,"o":29037,"h":29042.5,"l":29037,"c":29042.5,"v":33.554}
{"ts":1653646740000,"o":29042.5,"h":29042.5,"l":29019,"c":29030,"v":55.246}
{"ts":1653646800000,"o":29030,"h":29034.5,"l":28981,"c":28981,"v":157.538}
{"ts":1653646860000,"o":28981,"h":28988.5,"l":28955,"c":28955,"v":87.571}
{"ts":1653646920000,"o":28955,"h":28982.5,"l":28955,"c":28968.5,"v":151.144}
{"ts":1653646980000,"o":28968.5,"h":28978.5,"l":28960.5,"c":28960.5,"v":71.225}
{"ts":1653647040000,"o":28960.5,"h":28994.5,"l":28959.5,"c":28959.5,"v":170.719}
{"ts":1653647100000,"o":28959.5,"h":28967.5,"l":28932.5,"c":28951.5,"v":206.97}
{"ts":1653647160000,"o":28951.5,"h":28951.5,"l":28926,"c":28926.5,"v":89.09}
{"ts":1653647220000,"o":28926.5,"h":28944,"l":28926,"c":28928,"v":36.3}
{"ts":1653647280000,"o":28928,"h":28950,"l":28928,"c":28929.5,"v":116.593}
{"ts":1653647340000,"o":28929.5,"h":28957.5,"l":28929.5,"c":28943.5,"v":93.721}
{"ts":1653647400000,"o":28943.5,"h":28944,"l":28933,"c":28933,"v":58.025}
{"ts":1653647460000,"o":28933,"h":28933,"l":28910,"c":28915,"v":122.047}
{"ts":1653647520000,"o":28915,"h":28924,"l":28903.5,"c":28905.5,"v":131.707}
{"ts":1653647580000,"o":28905.5,"h":28905.5,"l":28881.5,"c":28882,"v":124.942}
{"ts":1653647640000,"o":28882,"h":28911,"l":28878.5,"c":28879,"v":150.231}
{"ts":1653647700000,"o":28879,"h":28894,"l":28876,"c":28882.5,"v":167.369}
{"ts":1653647760000,"o":28882.5,"h":28908,"l":28876,"c":28886.5,"v":166.36}
{"ts":1653647820000,"o":28886.5,"h":28909,"l":28877.5,"c":28903.5,"v":120.169}
{"ts":1653647880000,"o":28903.5,"h":28904,"l":28894.5,"c":28896,"v":44.17}
{"ts":1653647940000,"o":28896,"h":28920.5,"l":28891.5,"c":28900,"v":141.07}
{"ts":1653648000000,"o":28900,"h":28908,"l":28899.5,"c":28908,"v":10.015}
{"ts":1653648060000,"o":28908,"h":28925,"l":28908,"c":28924.5,"v":23.919}
{"ts":1653648120000,"o":28924.5,"h":28925,"l":28901,"c":28901.5,"v":37.483}
{"ts":1653648180000,"o":28901.5,"h":28901.5,"l":28832,"c":28853.5,"v":421.792}
{"ts":1653648240000,"o":28853.5,"h":28889.5,"l":28836.5,"c":28880.5,"v":176.611}
{"ts":1653648300000,"o":28880.5,"h":28889,"l":28840,"c":28879,"v":286.327}
{"ts":1653648360000,"o":28879,"h":28885.5,"l":28874,"c":28885.5,"v":26.995}
{"ts":1653648420000,"o":28885.5,"h":28896,"l":28885,"c":28896,"v":39.577}
{"ts":1653648480000,"o":28896,"h":28896,"l":28883,"c":28883.5,"v":23.84}
{"ts":1653648540000,"o":28883.5,"h":28883.5,"l":28851.5,"c":28851.5,"v":28.684}
{"ts":1653648600000,"o":28851.5,"h":28880,"l":28847.5,"c":28848,"v":47.755}
{"ts":1653648660000,"o":28848,"h":28862.5,"l":28842,"c":28842.5,"v":106.036}
{"ts":1653648720000,"o":28842.5,"h":28867.5,"l":28842,"c":28844,"v":82.773}
{"ts":1653648780000,"o":28844,"h":28850,"l":28843,"c":28850,"v":34.579}
{"ts":1653648840000,"o":28850,"h":28871,"l":28849.5,"c":28859.5,"v":57.238}
{"ts":1653648900000,"o":28859.5,"h":28876.5,"l":28845,"c":28845,"v":44.539}
{"ts":1653648960000,"o":28845,"h":28845.5,"l":28776.5,"c":28788,"v":349.608}
{"ts":1653649020000,"o":28788,"h":28808.5,"l":28775,"c":28808.5,"v":125.098}
{"ts":1653649080000,"o":28808.5,"h":28825,"l":28790.5,"c":28825,"v":198.374}
{"ts":1653649140000,"o":28825,"h":28844,"l":28809.5,"c":28826.5,"v":65.395}
{"ts":1653649200000,"o":28826.5,"h":28846,"l":28809.5,"c":28809.5,"v":220.845}
{"ts":1653649260000,"o":28809.5,"h":28842.5,"l":28789,"c":28842.5,"v":189.586}
{"ts":1653649320000,"o":28842.5,"h":28847,"l":28817.5,"c":28823,"v":48.589}
{"ts":1653649380000,"o":28823,"h":28860,"l":28823,"c":28856,"v":63.608}
{"ts":1653649440000,"o":28856,"h":28875,"l":28856,"c":28862.5,"v":63.341}
{"ts":1653649500000,"o":28862.5,"h":28890,"l":28860,"c":28884,"v":104.739}
{"ts":1653649560000,"o":28884,"h":28884.5,"l":28870,"c":28870,"v":25.335}
{"ts":1653649620000,"o":28870,"h":28943,"l":28861,"c":28928,"v":136.309}
{"ts":1653649680000,"o":28928,"h":28936.5,"l":28920.5,"c":28921,"v":55.713}
{"ts":1653649740000,"o":28921,"h":28921,"l":28891,"c":28914.5,"v":88.993}
{"ts":1653649800000,"o":28914.5,"h":28915,"l":28888,"c":28888,"v":37.505}
{"ts":1653649860000,"o":28888,"h":28919.5,"l":28887.5,"c":28913.5,"v":59.976}
{"ts":1653649920000,"o":28913.5,"h":28930,"l":28913.5,"c":28929,"v":61.393}
{"ts":1653649980000,"o":28929,"h":28952.5,"l":28929,"c":28949.5,"v":58.316}
{"ts":1653650040000,"o":28949.5,"h":28950.5,"l":28935,"c":28950,"v":32.106}
{"ts":1653650100000,"o":28950,"h":28965,"l":28942,"c":28949,"v":69.53}
{"ts":1653650160000,"o":28949,"h":28949,"l":28920,"c":28920.5,"v":29.907}
{"ts":1653650220000,"o":28920.5,"h":28920.5,"l":28905.5,"c":28908.5,"v":23.289}
{"ts":1653650280000,"o":28908.5,"h":28909,"l":28902,"c":28908.5,"v":33.337}
{"ts":1653650340000,"o":28908.5,"h":28908.5,"l":28896,"c":28903,"v":67.583}
{"ts":1653650400000,"o":28903,"h":28903,"l":28875,"c":28886,"v":67.5}
{"ts":1653650460000,"o":28886,"h":28892.5,"l":28865,"c":28892.5,"v":121.478}
{"ts":1653650520000,"o":28892.5,"h":28923.5,"l":28892.5,"c":28923,"v":168.749}
{"ts":1653650580000,"o":28923,"h":28923,"l":28903.5,"c":28903.5,"v":19.22}
{"ts":1653650640000,"o":28903.5,"h":28945.5,"l":28903.5,"c":28945.5,"v":85.887}
{"ts":1653650700000,"o":28945.5,"h":28958.5,"l":28939.5,"c":28958.5,"v":120.681}
{"ts":1653650760000,"o":28958.5,"h":29000,"l":28958,"c":28986.5,"v":214.893}
{"ts":1653650820000,"o":28986.5,"h":28998,"l":28980,"c":28998,"v":175.219}
{"ts":1653650880000,"o":28998,"h":28998,"l":28975,"c":28975.5,"v":151.347}
{"ts":1653650940000,"o":28975.5,"h":29022,"l":28973,"c":29015.5,"v":243.818}
{"ts":1653651000000,"o":29015.5,"h":29038.5,"l":29011,"c":29032.5,"v":211.803}
{"ts":1653651060000,"o":29032.5,"h":29032.5,"l":28978,"c":28990,"v":255.196}
{"ts":1653651120000,"o":28990,"h":29018,"l":28989.5,"c":28995,"v":213.057}
{"ts":1653651180000,"o":28995,"h":29002,"l":28991,"c":28992,"v":87.043}
{"ts":1653651240000,"o":28992,"h":29000,"l":28964,"c":28979,"v":168.062}
{"ts":1653651300000,"o":28979,"h":28991,"l":28978.5,"c":28989.5,"v":104.103}
{"ts":1653651360000,"o":28989.5,"h":28990,"l":28979,"c":28990,"v":65.08}
{"ts":1653651420000,"o":28990,"h":28990,"l":28981.5,"c":28982,"v":61.007}
{"ts":1653651480000,"o":28982,"h":29010,"l":28981.5,"c":28981.5,"v":130.77}
{"ts":1653651540000,"o":28981.5,"h":29000,"l":28981.5,"c":29000,"v":27.447}
{"ts":1653651600000,"o":29000,"h":29018,"l":28997,"c":29007.5,"v":27.442}
{"ts":1653651660000,"o":29007.5,"h":29015,"l":29001,"c":29003,"v":47.152}
{"ts":1653651720000,"o":29003,"h":29011.5,"l":28986,"c":28992.5,"v":46.43}
{"ts":1653651780000,"o":28992.5,"h":28993,"l":28971,"c":28971,"v":24.037}
{"ts":1653651840000,"o":28971,"h":28971.5,"l":28950.5,"c":28962.5,"v":41.729}
{"ts":1653651900000,"o":28962.5,"h":28977,"l":28930.5,"c":28930.5,"v":41.585}
{"ts":1653651960000,"o":28930.5,"h":28933.5,"l":28910,"c":28925.5,"v":144.519}
{"ts":1653652020000,"o":28925.5,"h":28932.5,"l":28915,"c":28915.5,"v":173.586}
{"ts":1653652080000,"o":28915.5,"h":28927.5,"l":28913,"c":28917.5,"v":140.609}
{"ts":1653652140000,"o":28917.5,"h":28917.5,"l":28912.5,"c":28912.5,"v":18.427}
{"ts":1653652200000,"o":28912.5,"h":28920,"l":28897,"c":28897,"v":101.388}
{"ts":1653652260000,"o":28897,"h":28922.5,"l":28897,"c":28913,"v":143.716}
{"ts":1653652320000,"o":28913,"h":28928.5,"l":28885,"c":28911.5,"v":191.873}
{"ts":1653652380000,"o":28911.5,"h":28911.5,"l":28889,"c":28901,"v":255.534}
{"ts":1653652440000,"o":28901,"h":28901.5,"l":28866.5,"c":28875,"v":248.529}
{"ts":1653652500000,"o":28875,"h":28911,"l":28875,"c":28901.5,"v":185.003}
{"ts":1653652560000,"o":28901.5,"h":28921,"l":28901,"c":28921,"v":46.538}
{"ts":1653652620000,"o":28921,"h":28926,"l":28901.5,"c":28902.5,"v":98.538}
{"ts":1653652680000,"o":28902.5,"h":28903,"l":28882.5,"c":28884.5,"v":134.268}
{"ts":1653652740000,"o":28884.5,"h":28917,"l":28884.5,"c":28902.5,"v":105.377}
{"ts":1653652800000,"o":28902.5,"h":28902.5,"l":28851,"c":28861.5,"v":88.078}
{"ts":1653652860000,"o":28861.5,"h":28869,"l":28860.5,"c":28861.5,"v":23.689}
{"ts":1653652920000,"o":28861.5,"h":28880,"l":28851.5,"c":28880,"v":40.705}
{"ts":1653652980000,"o":28880,"h":28885,"l":28869.5,"c":28885,"v":76.735}
{"ts":1653653040000,"o":28885,"h":28907,"l":28868,"c":28873.5,"v":270.158}
{"ts":1653653100000,"o":28873.5,"h":28917.5,"l":28873.5,"c":28897.5,"v":293.088}
{"ts":1653653160000,"o":28897.5,"h":28920,"l":28897.5,"c":28905,"v":327.544}
{"ts":1653653220000,"o":28905,"h":28922.5,"l":28900.5,"c":28920,"v":111.992}
{"ts":1653653280000,"o":28920,"h":28926,"l":28905,"c":28912.5,"v":178.497}
{"ts":1653653340000,"o":28912.5,"h":28913,"l":28905,"c":28906,"v":70.585}
{"ts":1653653400000,"o":28906,"h":28928,"l":28905.5,"c":28923,"v":204.616}
{"ts":1653653460000,"o":28923,"h":28923,"l":28880,"c":28895.5,"v":189.709}
{"ts":1653653520000,"o":28895.5,"h":28895.5,"l":28855,"c":28856,"v":307.851}
{"ts":1653653580000,"o":28856,"h":28878.5,"l":28856,"c":28866,"v":166.567}
{"ts":1653653640000,"o":28866,"h":28910,"l":28865.5,"c":28910,"v":156.578}
{"ts":1653653700000,"o":28910,"h":28910,"l":28866.5,"c":28882.5,"v":151.114}
{"ts":1653653760000,"o":28882.5,"h":28882.5,"l":28866,"c":28868.5,"v":86.795}
{"ts":1653653820000,"o":28868.5,"h":28911,"l":28865.5,"c":28910.5,"v":306.075}
{"ts":1653653880000,"o":28910.5,"h":28945,"l":28900.5,"c":28936,"v":225.769}
{"ts":1653653940000,"o":28936,"h":28961,"l":28935.5,"c":28948.5,"v":250.961}
{"ts":1653654000000,"o":28948.5,"h":28979.5,"l":28948.5,"c":28973,"v":299.507}
{"ts":1653654060000,"o":28973,"h":29004.5,"l":28965.5,"c":28992.5,"v":219.727}
{"ts":1653654120000,"o":28992.5,"h":29020.5,"l":28992,"c":29019,"v":66.617}
{"ts":1653654180000,"o":29019,"h":29019,"l":28982.5,"c":28985,"v":261.864}
{"ts":1653654240000,"o":28985,"h":29020,"l":28984.5,"c":28994,"v":357.735}
{"ts":1653654300000,"o":28994,"h":29025.5,"l":28959.5,"c":28999.5,"v":487.871}
{"ts":1653654360000,"o":28999.5,"h":29000,"l":28986,"c":29000,"v":51.932}
{"ts":1653654420000,"o":29000,"h":29000,"l":28978.5,"c":28978.5,"v":35.005}
{"ts":1653654480000,"o":28978.5,"h":29000,"l":28948,"c":28999.5,"v":51.669}
{"ts":1653654540000,"o":28999.5,"h":29022.5,"l":28981.5,"c":28981.5,"v":102.47}
{"ts":1653654600000,"o":28981.5,"h":29123.5,"l":28937,"c":29080,"v":667.817}
{"ts":1653654660000,"o":29080,"h":29090,"l":28972.5,"c":28972.5,"v":394.615}
{"ts":1653654720000,"o":28972.5,"h":29006,"l":28962,"c":29000,"v":87.793}
{"ts":1653654780000,"o":29000,"h":29044,"l":29000,"c":29031,"v":139.823}
{"ts":1653654840000,"o":29031,"h":29064,"l":29031,"c":29059.5,"v":172.676}
{"ts":1653654900000,"o":29059.5,"h":29120,"l":29059.5,"c":29101.5,"v":186.562}
{"ts":1653654960000,"o":29101.5,"h":29150,"l":29101.5,"c":29149.5,"v":343.593}
{"ts":1653655020000,"o":29149.5,"h":29192,"l":29127,"c":29144,"v":362.794}
{"ts":1653655080000,"o":29144,"h":29144.5,"l":29107,"c":29114,"v":177.933}
{"ts":1653655140000,"o":29114,"h":29150,"l":29114,"c":29150,"v":57.087}
{"ts":1653655200000,"o":29150,"h":29160,"l":29117,"c":29138.5,"v":185.033}
{"ts":1653655260000,"o":29138.5,"h":29176,"l":29117,"c":29167.5,"v":125.91}
{"ts":1653655320000,"o":29167.5,"h":29250,"l":29138.5,"c":29210,"v":606.114}
{"ts":1653655380000,"o":29210,"h":29300,"l":29171,"c":29244,"v":563.868}
{"ts":1653655440000,"o":29244,"h":29250,"l":29223,"c":29230.5,"v":160.775}
{"ts":1653655500000,"o":29230.5,"h":29250,"l":29190,"c":29227.5,"v":218.25}
{"ts":1653655560000,"o":29227.5,"h":29300,"l":29216,"c":29291.5,"v":392.584}
{"ts":1653655620000,"o":29291.5,"h":29304,"l":29286,"c":29287.5,"v":219.881}
{"ts":1653655680000,"o":29287.5,"h":29288,"l":29248,"c":29267.5,"v":127.936}
{"ts":1653655740000,"o":29267.5,"h":29275.5,"l":29242,"c":29275,"v":131.243}
{"ts":1653655800000,"o":29275,"h":29300,"l":29247,"c":29262.5,"v":265.528}
{"ts":1653655860000,"o":29262.5,"h":29263,"l":29242,"c":29251.5,"v":99.593}
{"ts":1653655920000,"o":29251.5,"h":29253,"l":29207.5,"c":29217,"v":153.905}
{"ts":1653655980000,"o":29217,"h":29221,"l":29193.5,"c":29193.5,"v":103.237}
{"ts":1653656040000,"o":29193.5,"h":29213,"l":29190,"c":29213,"v":70.621}
{"ts":1653656100000,"o":29213,"h":29219,"l":29205,"c":29214,"v":221.285}
{"ts":1653656160000,"o":29214,"h":29214,"l":29154,"c":29162.5,"v":279.81}
{"ts":1653656220000,"o":29162.5,"h":29190,"l":29158,"c":29189.5,"v":215.099}
{"ts":1653656280000,"o":29189.5,"h":29236,"l":29189.5,"c":29210.5,"v":194.886}
{"ts":1653656340000,"o":29210.5,"h":29255,"l":29210.5,"c":29238.5,"v":416.092}
{"ts":1653656400000,"o":29238.5,"h":29254,"l":29217,"c":29230.5,"v":443.422}
{"ts":1653656460000,"o":29230.5,"h":29231,"l":29192.5,"c":29216,"v":423.475}
{"ts":1653656520000,"o":29216,"h":29250,"l":29216,"c":29242.5,"v":59.094}
{"ts":1653656580000,"o":29242.5,"h":29242.5,"l":29200,"c":29200,"v":40.114}
{"ts":1653656640000,"o":29200,"h":29200.5,"l":29178.5,"c":29189,"v":122.475}
{"ts":1653656700000,"o":29189,"h":29197,"l":29189,"c":29189.5,"v":145.647}
{"ts":1653656760000,"o":29189.5,"h":29215,"l":29189,"c":29189.5,"v":309.299}
{"ts":1653656820000,"o":29189.5,"h":29222.5,"l":29189,"c":29215,"v":369.882}
{"ts":1653656880000,"o":29215,"h":29222.5,"l":29182.5,"c":29203,"v":195.269}
{"ts":1653656940000,"o":29203,"h":29203,"l":29168.5,"c":29173.5,"v":441.836}
{"ts":1653657000000,"o":29173.5,"h":29196.5,"l":29170,"c":29172,"v":438.675}
{"ts":1653657060000,"o":29172,"h":29200,"l":29172,"c":29185,"v":263.386}
{"ts":1653657120000,"o":29185,"h":29231.5,"l":29185,"c":29214.5,"v":375.169}
{"ts":1653657180000,"o":29214.5,"h":29215,"l":29200,"c":29209.5,"v":169.781}
{"ts":1653657240000,"o":29209.5,"h":29250,"l":29209,"c":29233.5,"v":352.274}
{"ts":1653657300000,"o":29233.5,"h":29256.5,"l":29233.5,"c":29249.5,"v":392.083}
{"ts":1653657360000,"o":29249.5,"h":29253.5,"l":29240,"c":29241.5,"v":229.987}
{"ts":1653657420000,"o":29241.5,"h":29280,"l":29241.5,"c":29250.5,"v":536.207}
{"ts":1653657480000,"o":29250.5,"h":29261.5,"l":29209,"c":29209.5,"v":220.054}
{"ts":1653657540000,"o":29209.5,"h":29209.5,"l":29167,"c":29167,"v":425.931}
{"ts":1653657600000,"o":29167,"h":29177,"l":29167,"c":29172.5,"v":73.971}
{"ts":1653657660000,"o":29172.5,"h":29200,"l":29160.5,"c":29180,"v":323.966}
{"ts":1653657720000,"o":29180,"h":29194,"l":29180,"c":29192,"v":136.68}
{"ts":1653657780000,"o":29192,"h":29195.5,"l":29140,"c":29140,"v":523.377}
{"ts":1653657840000,"o":29140,"h":29140.5,"l":29125,"c":29125,"v":226.347}
{"ts":1653657900000,"o":29125,"h":29144.5,"l":29125,"c":29128,"v":48.842}
{"ts":1653657960000,"o":29128,"h":29147.5,"l":29127.5,"c":29147,"v":189.941}
{"ts":1653658020000,"o":29147,"h":29175.5,"l":29129.5,"c":29157,"v":421.105}
{"ts":1653658080000,"o":29157,"h":29165.5,"l":29146.5,"c":29161.5,"v":257.999}
{"ts":1653658140000,"o":29161.5,"h":29174.5,"l":29150.5,"c":29154.5,"v":84.835}
{"ts":1653658200000,"o":29154.5,"h":29213,"l":29138.5,"c":29213,"v":151.715}
{"ts":1653658260000,"o":29213,"h":29289,"l":29213,"c":29272.5,"v":358.066}
{"ts":1653658320000,"o":29272.5,"h":29272.5,"l":29226,"c":29254.5,"v":448.848}
{"ts":1653658380000,"o":29254.5,"h":29254.5,"l":29229,"c":29238.5,"v":304.292}
{"ts":1653658440000,"o":29238.5,"h":29238.5,"l":29125,"c":29125.5,"v":364.748}
{"ts":1653658500000,"o":29125.5,"h":29169.5,"l":29104.5,"c":29169,"v":454.429}
{"ts":1653658560000,"o":29169,"h":29245,"l":29159.5,"c":29226,"v":137.253}
{"ts":1653658620000,"o":29226,"h":29238.5,"l":29193.5,"c":29194,"v":89.339}
{"ts":1653658680000,"o":29194,"h":29250,"l":29193.5,"c":29236.5,"v":87.966}
{"ts":1653658740000,"o":29236.5,"h":29242,"l":29214.5,"c":29226.5,"v":47.086}
{"ts":1653658800000,"o":29226.5,"h":29265,"l":29220,"c":29255,"v":88.967}
{"ts":1653658860000,"o":29255,"h":29280,"l":29236,"c":29236,"v":86.922}
{"ts":1653658920000,"o":29236,"h":29248.5,"l":29188,"c":29190,"v":103.312}
{"ts":1653658980000,"o":29190,"h":29225,"l":29178,"c":29206.5,"v":52.899}
{"ts":1653659040000,"o":29206.5,"h":29206.5,"l":29161,"c":29161.5,"v":74.707}
{"ts":1653659100000,"o":29161.5,"h":29203.5,"l":29160,"c":29168.5,"v":80.003}
{"ts":1653659160000,"o":29168.5,"h":29178.5,"l":29151.5,"c":29152,"v":45.767}
{"ts":1653659220000,"o":29152,"h":29187.5,"l":29151.5,"c":29187.5,"v":40.733}
{"ts":1653659280000,"o":29187.5,"h":29233,"l":29187.5,"c":29232.5,"v":74.348}
{"ts":1653659340000,"o":29232.5,"h":29256.5,"l":29232.5,"c":29250,"v":72.692}
{"ts":1653659400000,"o":29250,"h":29293,"l":29230,"c":29275.5,"v":272.144}
{"ts":1653659460000,"o":29275.5,"h":29299,"l":29250,"c":29298.5,"v":240.261}
{"ts":1653659520000,"o":29298.5,"h":29299,"l":29262.5,"c":29289.5,"v":284.622}
{"ts":1653659580000,"o":29289.5,"h":29293,"l":29274.5,"c":29293,"v":233.969}
{"ts":1653659640000,"o":29293,"h":29346.5,"l":29293,"c":29343,"v":572.565}
{"ts":1653659700000,"o":29343,"h":29360,"l":29314,"c":29347.5,"v":320.112}
{"ts":1653659760000,"o":29347.5,"h":29362,"l":29330,"c":29346.5,"v":403.723}
{"ts":1653659820000,"o":29346.5,"h":29347,"l":29304,"c":29321,"v":484.156}
{"ts":1653659880000,"o":29321,"h":29350,"l":29315,"c":29315.5,"v":536.403}
{"ts":1653659940000,"o":29315.5,"h":29324,"l":29291,"c":29300,"v":252.15}
{"ts":1653660000000,"o":29300,"h":29315.5,"l":29269.5,"c":29284,"v":290.411}
{"ts":1653660060000,"o":29284,"h":29300,"l":29262.5,"c":29275,"v":398.21}
{"ts":1653660120000,"o":29275,"h":29300.5,"l":29269.5,"c":29287,"v":416.931}
{"ts":1653660180000,"o":29287,"h":29325,"l":29286.5,"c":29289.5,"v":160.491}
{"ts":1653660240000,"o":29289.5,"h":29290,"l":29275.5,"c":29276,"v":37.712}
{"ts":1653660300000,"o":29276,"h":29282,"l":29257,"c":29258.5,"v":72.748}
{"ts":1653660360000,"o":29258.5,"h":29258.5,"l":29232,"c":29245.5,"v":288.748}
{"ts":1653660420000,"o":29245.5,"h":29245.5,"l":29210,"c":29220,"v":212.982}
{"ts":1653660480000,"o":29220,"h":29220,"l":29197,"c":29203.5,"v":244.123}
{"ts":1653660540000,"o":29203.5,"h":29210,"l":29197,"c":29205,"v":102.141}
{"ts":1653660600000,"o":29205,"h":29220,"l":29199.5,"c":29206.5,"v":173.173}
{"ts":1653660660000,"o":29206.5,"h":29256.5,"l":29206.5,"c":29242,"v":170.441}
{"ts":1653660720000,"o":29242,"h":29242,"l":29188.5,"c":29203,"v":377.054}
{"ts":1653660780000,"o":29203,"h":29209.5,"l":29185.5,"c":29196.5,"v":315.382}
{"ts":1653660840000,"o":29196.5,"h":29215.5,"l":29182.5,"c":29191,"v":160.537}
{"ts":1653660900000,"o":29191,"h":29219,"l":29162,"c":29175,"v":283.163}
{"ts":1653660960000,"o":29175,"h":29181.5,"l":29127,"c":29140.5,"v":551.023}
{"ts":1653661020000,"o":29140.5,"h":29160,"l":29128,"c":29137.5,"v":348.121}
{"ts":1653661080000,"o":29137.5,"h":29165.5,"l":29130,"c":29151,"v":508.636}
{"ts":1653661140000,"o":29151,"h":29165.5,"l":29137,"c":29165,"v":344.136}
{"ts":1653661200000,"o":29165,"h":29165.5,"l":29139.5,"c":29155.5,"v":225.057}
{"ts":1653661260000,"o":29155.5,"h":29159.5,"l":29139.5,"c":29154,"v":130.35}
{"ts":1653661320000,"o":29154,"h":29197,"l":29154,"c":29194,"v":297.56}
{"ts":1653661380000,"o":29194,"h":29225,"l":29187.5,"c":29188.5,"v":543.979}
{"ts":1653661440000,"o":29188.5,"h":29219.5,"l":29188,"c":29208,"v":422.928}
{"ts":1653661500000,"o":29208,"h":29245,"l":29200,"c":29226.5,"v":286.67}
{"ts":1653661560000,"o":29226.5,"h":29226.5,"l":29204,"c":29209,"v":473.206}
{"ts":1653661620000,"o":29209,"h":29209.5,"l":29198.5,"c":29199,"v":135.303}
{"ts":1653661680000,"o":29199,"h":29204.5,"l":29159.5,"c":29167.5,"v":320.915}
{"ts":1653661740000,"o":29167.5,"h":29168,"l":29154,"c":29154.5,"v":226.27}
{"ts":1653661800000,"o":29154.5,"h":29170.5,"l":29145.5,"c":29163.5,"v":461.16}
{"ts":1653661860000,"o":29163.5,"h":29163.5,"l":29137,"c":29144.5,"v":222.154}
{"ts":1653661920000,"o":29144.5,"h":29157,"l":29130,"c":29147.5,"v":474.949}
{"ts":1653661980000,"o":29147.5,"h":29147.5,"l":29110,"c":29116.5,"v":547.919}
{"ts":1653662040000,"o":29116.5,"h":29117,"l":29057,"c":29074,"v":493.027}
{"ts":1653662100000,"o":29074,"h":29074,"l":29005,"c":29017.5,"v":712.125}
{"ts":1653662160000,"o":29017.5,"h":29048,"l":29016.5,"c":29048,"v":571.816}
{"ts":1653662220000,"o":29048,"h":29092,"l":29044.5,"c":29082.5,"v":509.571}
{"ts":1653662280000,"o":29082.5,"h":29114,"l":29077.5,"c":29087.5,"v":411.421}
{"ts":1653662340000,"o":29087.5,"h":29088,"l":29071.5,"c":29087.5,"v":473.444}
{"ts":1653662400000,"o":29087.5,"h":29099,"l":29058.5,"c":29060.5,"v":373.792}
{"ts":1653662460000,"o":29060.5,"h":29082,"l":29048.5,"c":29054.5,"v":419.825}
{"ts":1653662520000,"o":29054.5,"h":29054.5,"l":29025.5,"c":29025.5,"v":304.263}
{"ts":1653662580000,"o":29025.5,"h":29032,"l":28943,"c":28979.5,"v":847.247}
{"ts":1653662640000,"o":28979.5,"h":28985.5,"l":28906.5,"c":28910,"v":703.149}
{"ts":1653662700000,"o":28910,"h":28967,"l":28884,"c":28892,"v":756.365}
{"ts":1653662760000,"o":28892,"h":28903,"l":28813,"c":28857,"v":915.501}
{"ts":1653662820000,"o":28857,"h":28857,"l":28775,"c":28827,"v":672.675}
{"ts":1653662880000,"o":28827,"h":28860,"l":28797,"c":28810,"v":685.997}
{"ts":1653662940000,"o":28810,"h":28864,"l":28800,"c":28864,"v":516.671}
{"ts":1653663000000,"o":28864,"h":28864,"l":28800,"c":28852.5,"v":482.856}
{"ts":1653663060000,"o":28852.5,"h":28852.5,"l":28800,"c":28814,"v":496.306}
{"ts":1653663120000,"o":28814,"h":28819.5,"l":28735,"c":28763,"v":793.145}
{"ts":1653663180000,"o":28763,"h":28811,"l":28747,"c":28784,"v":602.843}
{"ts":1653663240000,"o":28784,"h":28807.5,"l":28770.5,"c":28806,"v":575.776}
{"ts":1653663300000,"o":28806,"h":28838,"l":28783.5,"c":28798.5,"v":508.016}
{"ts":1653663360000,"o":28798.5,"h":28800,"l":28753.5,"c":28776.5,"v":410.512}
{"ts":1653663420000,"o":28776.5,"h":28821.5,"l":28765,"c":28802.5,"v":282.591}
{"ts":1653663480000,"o":28802.5,"h":28816.5,"l":28775,"c":28784,"v":153.098}
{"ts":1653663540000,"o":28784,"h":28787,"l":28770,"c":28786.5,"v":56.892}
{"ts":1653663600000,"o":28786.5,"h":28826.5,"l":28780,"c":28782,"v":161.811}
{"ts":1653663660000,"o":28782,"h":28800,"l":28734.5,"c":28734.5,"v":192.065}
{"ts":1653663720000,"o":28734.5,"h":28735,"l":28659.5,"c":28669,"v":810.492}
{"ts":1653663780000,"o":28669,"h":28696.5,"l":28647,"c":28696.5,"v":624.124}
{"ts":1653663840000,"o":28696.5,"h":28735.5,"l":28665,"c":28672,"v":311.641}
{"ts":1653663900000,"o":28672,"h":28678.5,"l":28651,"c":28677.5,"v":184.299}
{"ts":1653663960000,"o":28677.5,"h":28760,"l":28677,"c":28741,"v":453.087}
{"ts":1653664020000,"o":28741,"h":28746.5,"l":28691,"c":28718.5,"v":150.806}
{"ts":1653664080000,"o":28718.5,"h":28718.5,"l":28675.5,"c":28675.5,"v":185.585}
{"ts":1653664140000,"o":28675.5,"h":28731,"l":28651,"c":28696,"v":265.334}
{"ts":1653664200000,"o":28696,"h":28784,"l":28696,"c":28770,"v":244.908}
{"ts":1653664260000,"o":28770,"h":28784.5,"l":28769,"c":28772,"v":221.512}
{"ts":1653664320000,"o":28772,"h":28800,"l":28762.5,"c":28777,"v":139.566}
{"ts":1653664380000,"o":28777,"h":28777,"l":28733,"c":28733,"v":102.034}
{"ts":1653664440000,"o":28733,"h":28746.5,"l":28706.5,"c":28730.5,"v":88.128}
{"ts":1653664500000,"o":28730.5,"h":28767.5,"l":28714.5,"c":28760.5,"v":109.885}
{"ts":1653664560000,"o":28760.5,"h":28851,"l":28759.5,"c":28840.5,"v":422.53}
{"ts":1653664620000,"o":28840.5,"h":28958,"l":28840,"c":28934.5,"v":658.047}
{"ts":1653664680000,"o":28934.5,"h":28934.5,"l":28880,"c":28880,"v":200.696}
{"ts":1653664740000,"o":28880,"h":28880.5,"l":28842,"c":28844,"v":105.44}
{"ts":1653664800000,"o":28844,"h":28844.5,"l":28760.5,"c":28773.5,"v":292.962}
{"ts":1653664860000,"o":28773.5,"h":28836,"l":28773.5,"c":28836,"v":136.91}
{"ts":1653664920000,"o":28836,"h":28857.5,"l":28828.5,"c":28834.5,"v":116.108}
{"ts":1653664980000,"o":28834.5,"h":28835,"l":28792.5,"c":28801.5,"v":150.047}
{"ts":1653665040000,"o":28801.5,"h":28801.5,"l":28764.5,"c":28770.5,"v":74.24}
{"ts":1653665100000,"o":28770.5,"h":28771,"l":28740,"c":28766,"v":163.809}
{"ts":1653665160000,"o":28766,"h":28780,"l":28754.5,"c":28755,"v":273.701}
{"ts":1653665220000,"o":28755,"h":28837.5,"l":28755,"c":28816,"v":628.872}
{"ts":1653665280000,"o":28816,"h":28820,"l":28768.5,"c":28790,"v":301.131}
{"ts":1653665340000,"o":28790,"h":28820.5,"l":28775.5,"c":28820.5,"v":275.801}
{"ts":1653665400000,"o":28820.5,"h":28856,"l":28804.5,"c":28839,"v":570.594}
{"ts":1653665460000,"o":28839,"h":28866,"l":28820,"c":28858,"v":335.869}
{"ts":1653665520000,"o":28858,"h":28909,"l":28858,"c":28897,"v":548.306}
{"ts":1653665580000,"o":28897,"h":28897.5,"l":28838,"c":28855.5,"v":613.019}
{"ts":1653665640000,"o":28855.5,"h":28856,"l":28823,"c":28844,"v":461.287}
{"ts":1653665700000,"o":28844,"h":28903.5,"l":28828.5,"c":28895,"v":518.721}
{"ts":1653665760000,"o":28895,"h":28905.5,"l":28868.5,"c":28870,"v":553.301}
{"ts":1653665820000,"o":28870,"h":28878,"l":28847,"c":28866.5,"v":370.367}
{"ts":1653665880000,"o":28866.5,"h":28867,"l":28849.5,"c":28860,"v":388.717}
{"ts":1653665940000,"o":28860,"h":28875.5,"l":28828.5,"c":28828.5,"v":392.194}
{"ts":1653666000000,"o":28828.5,"h":28860,"l":28815.5,"c":28857.5,"v":502.801}
{"ts":1653666060000,"o":28857.5,"h":28884.5,"l":28834.5,"c":28884.5,"v":233.313}
{"ts":1653666120000,"o":28884.5,"h":28919,"l":28869,"c":28910,"v":489.585}
{"ts":1653666180000,"o":28910,"h":28910.5,"l":28884.5,"c":28889.5,"v":312.196}
{"ts":1653666240000,"o":28889.5,"h":28890.5,"l":28866.5,"c":28873.5,"v":468.526}
{"ts":1653666300000,"o":28873.5,"h":28912,"l":28857.5,"c":28896.5,"v":376.083}
{"ts":1653666360000,"o":28896.5,"h":28908,"l":28876,"c":28888,"v":361.746}
{"ts":1653666420000,"o":28888,"h":28897,"l":28867.5,"c":28887.5,"v":332.178}
{"ts":1653666480000,"o":28887.5,"h":28910,"l":28877.5,"c":28902.5,"v":337.998}
{"ts":1653666540000,"o":28902.5,"h":28933,"l":28890,"c":28931.5,"v":300.907}
{"ts":1653666600000,"o":28931.5,"h":28943.5,"l":28900,"c":28901,"v":363.949}
{"ts":1653666660000,"o":28901,"h":28913.5,"l":28891,"c":28913.5,"v":50.159}
{"ts":1653666720000,"o":28913.5,"h":28913.5,"l":28893.5,"c":28901.5,"v":396.402}
{"ts":1653666780000,"o":28901.5,"h":28901.5,"l":28873.5,"c":28881,"v":254.144}
{"ts":1653666840000,"o":28881,"h":28908.5,"l":28880.5,"c":28892.5,"v":308.167}
{"ts":1653666900000,"o":28892.5,"h":28892.5,"l":28864,"c":28870,"v":423.526}
{"ts":1653666960000,"o":28870,"h":28870,"l":28833,"c":28840.5,"v":584.784}
{"ts":1653667020000,"o":28840.5,"h":28846.5,"l":28784.5,"c":28784.5,"v":370.518}
{"ts":1653667080000,"o":28784.5,"h":28821,"l":28784.5,"c":28813.5,"v":459.593}
{"ts":1653667140000,"o":28813.5,"h":28848.5,"l":28813.5,"c":28831.5,"v":171.974}
{"ts":1653667200000,"o":28831.5,"h":28832.5,"l":28803.5,"c":28803.5,"v":403.568}
{"ts":1653667260000,"o":28803.5,"h":28865.5,"l":28803.5,"c":28865.5,"v":425.038}
{"ts":1653667320000,"o":28865.5,"h":28881,"l":28841,"c":28841,"v":204.044}
{"ts":1653667380000,"o":28841,"h":28842,"l":28791.5,"c":28791.5,"v":316.435}
{"ts":1653667440000,"o":28791.5,"h":28806.5,"l":28791,"c":28799,"v":93.237}
{"ts":1653667500000,"o":28799,"h":28799,"l":28780,"c":28786.5,"v":44.518}
{"ts":1653667560000,"o":28786.5,"h":28793,"l":28755,"c":28771.5,"v":127.449}
{"ts":1653667620000,"o":28771.5,"h":28775,"l":28726.5,"c":28761.5,"v":619.59}
{"ts":1653667680000,"o":28761.5,"h":28775.5,"l":28730,"c":28730,"v":212.414}
{"ts":1653667740000,"o":28730,"h":28801.5,"l":28730,"c":28800,"v":278.806}
{"ts":1653667800000,"o":28800,"h":28875.5,"l":28798.5,"c":28872,"v":359.583}
{"ts":1653667860000,"o":28872,"h":28930,"l":28871.5,"c":28930,"v":520.299}
{"ts":1653667920000,"o":28930,"h":28930,"l":28887,"c":28889,"v":621.473}
{"ts":1653667980000,"o":28889,"h":28899.5,"l":28854,"c":28861.5,"v":396.068}
{"ts":1653668040000,"o":28861.5,"h":28886,"l":28860,"c":28866,"v":382.547}
{"ts":1653668100000,"o":28866,"h":28866,"l":28814,"c":28825.5,"v":363.786}
{"ts":1653668160000,"o":28825.5,"h":28841,"l":28800,"c":28830.5,"v":369.82}
{"ts":1653668220000,"o":28830.5,"h":28864,"l":28818,"c":28834,"v":310.6}
{"ts":1653668280000,"o":28834,"h":28855.5,"l":28825.5,"c":28835.5,"v":348.924}
{"ts":1653668340000,"o":28835.5,"h":28842,"l":28810.5,"c":28842,"v":499.765}
{"ts":1653668400000,"o":28842,"h":28863,"l":28830.5,"c":28830.5,"v":384.007}
{"ts":1653668460000,"o":28830.5,"h":28838.5,"l":28818,"c":28818,"v":285.711}
{"ts":1653668520000,"o":28818,"h":28825.5,"l":28778.5,"c":28778.5,"v":110.802}
{"ts":1653668580000,"o":28778.5,"h":28779,"l":28733.5,"c":28759.5,"v":162.902}
{"ts":1653668640000,"o":28759.5,"h":28785,"l":28742.5,"c":28767.5,"v":125.889}
{"ts":1653668700000,"o":28767.5,"h":28773,"l":28747.5,"c":28773,"v":89.571}
{"ts":1653668760000,"o":28773,"h":28780,"l":28761,"c":28767.5,"v":55.585}
{"ts":1653668820000,"o":28767.5,"h":28768,"l":28757.5,"c":28767,"v":22.884}
{"ts":1653668880000,"o":28767,"h":28786.5,"l":28734,"c":28734,"v":85.539}
{"ts":1653668940000,"o":28734,"h":28743,"l":28702,"c":28713.5,"v":168.213}
{"ts":1653669000000,"o":28713.5,"h":28731,"l":28684.5,"c":28731,"v":185.482}
{"ts":1653669060000,"o":28731,"h":28753.5,"l":28730.5,"c":28735.5,"v":71.535}
{"ts":1653669120000,"o":28735.5,"h":28735.5,"l":28709,"c":28718.5,"v":63.964}
{"ts":1653669180000,"o":28718.5,"h":28732,"l":28706,"c":28732,"v":56.488}
{"ts":1653669240000,"o":28732,"h":28749.5,"l":28726,"c":28738,"v":79.851}
{"ts":1653669300000,"o":28738,"h":28740.5,"l":28708,"c":28712.5,"v":43.732}
{"ts":1653669360000,"o":28712.5,"h":28736.5,"l":28687,"c":28736.5,"v":119.269}
{"ts":1653669420000,"o":28736.5,"h":28778.5,"l":28736,"c":28760,"v":106.64}
{"ts":1653669480000,"o":28760,"h":28760,"l":28701,"c":28716,"v":114.909}
{"ts":1653669540000,"o":28716,"h":28759,"l":28716,"c":28732.5,"v":57.949}
{"ts":1653669600000,"o":28732.5,"h":28757.5,"l":28732.5,"c":28757.5,"v":24.304}
{"ts":1653669660000,"o":28757.5,"h":28792.5,"l":28757,"c":28792.5,"v":67.472}
{"ts":1653669720000,"o":28792.5,"h":28792.5,"l":28768.5,"c":28780.5,"v":49.664}
{"ts":1653669780000,"o":28780.5,"h":28780.5,"l":28762.5,"c":28779.5,"v":66.994}
{"ts":1653669840000,"o":28779.5,"h":28783.5,"l":28761.5,"c":28775.5,"v":36.77}
{"ts":1653669900000,"o":28775.5,"h":28809.5,"l":28762.5,"c":28801.5,"v":117.652}
{"ts":1653669960000,"o":28801.5,"h":28834,"l":28801,"c":28829.5,"v":89.13}
{"ts":1653670020000,"o":28829.5,"h":28829.5,"l":28814.5,"c":28829.5,"v":75.077}
{"ts":1653670080000,"o":28829.5,"h":28829.5,"l":28821,"c":28822,"v":55.317}
{"ts":1653670140000,"o":28822,"h":28822,"l":28796,"c":28812,"v":26.097}
{"ts":1653670200000,"o":28812,"h":28820,"l":28778.5,"c":28778.5,"v":28.39}
{"ts":1653670260000,"o":28778.5,"h":28779,"l":28760,"c":28760,"v":59.776}
{"ts":1653670320000,"o":28760,"h":28760,"l":28718,"c":28718,"v":60.391}
{"ts":1653670380000,"o":28718,"h":28729,"l":28652,"c":28660,"v":411.651}
{"ts":1653670440000,"o":28660,"h":28694.5,"l":28652,"c":28685.5,"v":85.169}
{"ts":1653670500000,"o":28685.5,"h":28709.5,"l":28685.5,"c":28688.5,"v":96.227}
{"ts":1653670560000,"o":28688.5,"h":28718,"l":28688,"c":28718,"v":35.828}
{"ts":1653670620000,"o":28718,"h":28728,"l":28706,"c":28706,"v":92.964}
{"ts":1653670680000,"o":28706,"h":28737,"l":28687.5,"c":28732.5,"v":137.936}
{"ts":1653670740000,"o":28732.5,"h":28759,"l":28732.5,"c":28732.5,"v":59.769}
{"ts":1653670800000,"o":28732.5,"h":28749.5,"l":28720.5,"c":28735.5,"v":49.313}
{"ts":1653670860000,"o":28735.5,"h":28749.5,"l":28734.5,"c":28749.5,"v":30.015}
{"ts":1653670920000,"o":28749.5,"h":28749.5,"l":28725.5,"c":28726,"v":55.579}
{"ts":1653670980000,"o":28726,"h":28726.5,"l":28695.5,"c":28714.5,"v":83.127}
{"ts":1653671040000,"o":28714.5,"h":28763.5,"l":28714.5,"c":28763.5,"v":35.542}
{"ts":1653671100000,"o":28763.5,"h":28769.5,"l":28743,"c":28755.5,"v":41.287}
{"ts":1653671160000,"o":28755.5,"h":28778.5,"l":28743,"c":28778,"v":37.279}
{"ts":1653671220000,"o":28778,"h":28781,"l":28765,"c":28781,"v":71.356}
{"ts":1653671280000,"o":28781,"h":28788,"l":28776.5,"c":28781.5,"v":38.626}
{"ts":1653671340000,"o":28781.5,"h":28808.5,"l":28781,"c":28808.5,"v":59.617}
{"ts":1653671400000,"o":28808.5,"h":28855,"l":28786,"c":28819.5,"v":205.21}
{"ts":1653671460000,"o":28819.5,"h":28845,"l":28805,"c":28805,"v":68.647}
{"ts":1653671520000,"o":28805,"h":28805,"l":28751.5,"c":28782,"v":154.91}
{"ts":1653671580000,"o":28782,"h":28782,"l":28763,"c":28774.5,"v":59.414}
{"ts":1653671640000,"o":28774.5,"h":28782.5,"l":28754,"c":28782.5,"v":71.095}
{"ts":1653671700000,"o":28782.5,"h":28785,"l":28756,"c":28785,"v":92.332}
{"ts":1653671760000,"o":28785,"h":28785,"l":28701.5,"c":28714,"v":188.339}
{"ts":1653671820000,"o":28714,"h":28714.5,"l":28652,"c":28652,"v":217.539}
{"ts":1653671880000,"o":28652,"h":28652,"l":28363,"c":28467,"v":4231.253}
{"ts":1653671940000,"o":28467,"h":28538.5,"l":28467,"c":28526.5,"v":371.085}
{"ts":1653672000000,"o":28526.5,"h":28540,"l":28476,"c":28484,"v":314.157}
{"ts":1653672060000,"o":28484,"h":28494,"l":28469.5,"c":28485.5,"v":209.521}
{"ts":1653672120000,"o":28485.5,"h":28485.5,"l":28350,"c":28415.5,"v":639.128}
{"ts":1653672180000,"o":28415.5,"h":28439,"l":28350,"c":28419,"v":393.587}
{"ts":1653672240000,"o":28419,"h":28473.5,"l":28418.5,"c":28446.5,"v":186.791}
{"ts":1653672300000,"o":28446.5,"h":28581.5,"l":28446.5,"c":28511,"v":484.803}
{"ts":1653672360000,"o":28511,"h":28568.5,"l":28511,"c":28560.5,"v":202.308}
{"ts":1653672420000,"o":28560.5,"h":28610,"l":28547.5,"c":28547.5,"v":230.177}
{"ts":1653672480000,"o":28547.5,"h":28581,"l":28530,"c":28581,"v":92.325}
{"ts":1653672540000,"o":28581,"h":28585,"l":28544.5,"c":28552,"v":92.027}
{"ts":1653672600000,"o":28552,"h":28600,"l":28517.5,"c":28600,"v":155.307}
{"ts":1653672660000,"o":28600,"h":28600,"l":28561,"c":28562,"v":115.346}
{"ts":1653672720000,"o":28562,"h":28562,"l":28529,"c":28541.5,"v":58.287}
{"ts":1653672780000,"o":28541.5,"h":28541.5,"l":28473.5,"c":28478.5,"v":221.925}
{"ts":1653672840000,"o":28478.5,"h":28483,"l":28358,"c":28419,"v":709.158}
{"ts":1653672900000,"o":28419,"h":28474,"l":28400,"c":28464,"v":194.996}
{"ts":1653672960000,"o":28464,"h":28500,"l":28463.5,"c":28494,"v":105.087}
{"ts":1653673020000,"o":28494,"h":28494.5,"l":28397.5,"c":28445,"v":317.673}
{"ts":1653673080000,"o":28445,"h":28450,"l":28416,"c":28431.5,"v":156.012}
{"ts":1653673140000,"o":28431.5,"h":28483.5,"l":28431,"c":28462,"v":68.19}
{"ts":1653673200000,"o":28462,"h":28462.5,"l":28421,"c":28462,"v":146.043}
{"ts":1653673260000,"o":28462,"h":28490,"l":28437,"c":28443.5,"v":51.194}
{"ts":1653673320000,"o":28443.5,"h":28459,"l":28425,"c":28457.5,"v":33.788}
{"ts":1653673380000,"o":28457.5,"h":28466.5,"l":28421,"c":28421,"v":66.603}
{"ts":1653673440000,"o":28421,"h":28453.5,"l":28380.5,"c":28417.5,"v":181.883}
{"ts":1653673500000,"o":28417.5,"h":28436.5,"l":28365,"c":28430.5,"v":157.418}
{"ts":1653673560000,"o":28430.5,"h":28460.5,"l":28379.5,"c":28380,"v":173.603}
{"ts":1653673620000,"o":28380,"h":28420,"l":28377,"c":28420,"v":187.381}
{"ts":1653673680000,"o":28420,"h":28441,"l":28405.5,"c":28435,"v":42.125}
{"ts":1653673740000,"o":28435,"h":28437.5,"l":28405.5,"c":28421,"v":77.249}
{"ts":1653673800000,"o":28421,"h":28470,"l":28420,"c":28453,"v":107.065}
{"ts":1653673860000,"o":28453,"h":28495,"l":28453,"c":28467.5,"v":95.855}
{"ts":1653673920000,"o":28467.5,"h":28488,"l":28440,"c":28444.5,"v":65.174}
{"ts":1653673980000,"o":28444.5,"h":28475.5,"l":28440,"c":28447.5,"v":44.574}
{"ts":1653674040000,"o":28447.5,"h":28447.5,"l":28423.5,"c":28424,"v":15.419}
{"ts":1653674100000,"o":28424,"h":28424,"l":28385,"c":28385.5,"v":125.809}
{"ts":1653674160000,"o":28385.5,"h":28385.5,"l":28311.5,"c":28361.5,"v":551.446}
{"ts":1653674220000,"o":28361.5,"h":28410.5,"l":28328,"c":28403.5,"v":589.362}
{"ts":1653674280000,"o":28403.5,"h":28405,"l":28349,"c":28359,"v":585.664}
{"ts":1653674340000,"o":28359,"h":28374,"l":28319.5,"c":28374,"v":336.151}
{"ts":1653674400000,"o":28374,"h":28374,"l":28311,"c":28311,"v":172.226}
{"ts":1653674460000,"o":28311,"h":28413.5,"l":28290,"c":28391.5,"v":541.125}
{"ts":1653674520000,"o":28391.5,"h":28437,"l":28391.5,"c":28393,"v":350.884}
{"ts":1653674580000,"o":28393,"h":28438.5,"l":28393,"c":28438,"v":148.087}
{"ts":1653674640000,"o":28438,"h":28464.5,"l":28433.5,"c":28463,"v":109.711}
{"ts":1653674700000,"o":28463,"h":28468.5,"l":28416,"c":28453,"v":96.929}
{"ts":1653674760000,"o":28453,"h":28462.5,"l":28435.5,"c":28453,"v":49.167}
{"ts":1653674820000,"o":28453,"h":28470,"l":28422.5,"c":28427.5,"v":98.719}
{"ts":1653674880000,"o":28427.5,"h":28468.5,"l":28424,"c":28455,"v":344.772}
{"ts":1653674940000,"o":28455,"h":28469.5,"l":28427.5,"c":28465,"v":467.279}
{"ts":1653675000000,"o":28465,"h":28470,"l":28438.5,"c":28461.5,"v":511.202}
{"ts":1653675060000,"o":28461.5,"h":28464.5,"l":28451,"c":28452,"v":78.721}
{"ts":1653675120000,"o":28452,"h":28462.5,"l":28427.5,"c":28442.5,"v":388.154}
{"ts":1653675180000,"o":28442.5,"h":28447,"l":28392,"c":28409,"v":253.916}
{"ts":1653675240000,"o":28409,"h":28409,"l":28354,"c":28375.5,"v":397.494}
{"ts":1653675300000,"o":28375.5,"h":28406,"l":28350,"c":28350.5,"v":466.696}
{"ts":1653675360000,"o":28350.5,"h":28423,"l":28350.5,"c":28417.5,"v":548.771}
{"ts":1653675420000,"o":28417.5,"h":28435,"l":28328,"c":28328.5,"v":450.56}
{"ts":1653675480000,"o":28328.5,"h":28344,"l":28301,"c":28332,"v":308.626}
{"ts":1653675540000,"o":28332,"h":28365,"l":28331.5,"c":28344,"v":195.661}
{"ts":1653675600000,"o":28344,"h":28370,"l":28342.5,"c":28361.5,"v":365.047}
{"ts":1653675660000,"o":28361.5,"h":28400,"l":28317.5,"c":28317.5,"v":235.398}
{"ts":1653675720000,"o":28317.5,"h":28351,"l":28317.5,"c":28325.5,"v":214.218}
{"ts":1653675780000,"o":28325.5,"h":28352.5,"l":28325,"c":28344,"v":47.049}
{"ts":1653675840000,"o":28344,"h":28344,"l":28322.5,"c":28323,"v":62.026}
{"ts":1653675900000,"o":28323,"h":28323,"l":28256.5,"c":28278.5,"v":394.17}
{"ts":1653675960000,"o":28278.5,"h":28309.5,"l":28278.5,"c":28301.5,"v":69.901}
{"ts":1653676020000,"o":28301.5,"h":28315.5,"l":28270.5,"c":28288,"v":169.111}
{"ts":1653676080000,"o":28288,"h":28305,"l":28275.5,"c":28289.5,"v":45.682}
{"ts":1653676140000,"o":28289.5,"h":28311,"l":28277,"c":28311,"v":199.814}
{"ts":1653676200000,"o":28311,"h":28350,"l":28311,"c":28344,"v":357.394}
{"ts":1653676260000,"o":28344,"h":28360.5,"l":28334,"c":28338,"v":312.121}
{"ts":1653676320000,"o":28338,"h":28371,"l":28333.5,"c":28357,"v":339.444}
{"ts":1653676380000,"o":28357,"h":28368,"l":28340.5,"c":28364.5,"v":336.614}
{"ts":1653676440000,"o":28364.5,"h":28384.5,"l":28330.5,"c":28377.5,"v":310.923}
{"ts":1653676500000,"o":28377.5,"h":28421.5,"l":28360.5,"c":28421,"v":238.839}
{"ts":1653676560000,"o":28421,"h":28428,"l":28400,"c":28406,"v":249.273}
{"ts":1653676620000,"o":28406,"h":28428,"l":28406,"c":28413,"v":156.95}
{"ts":1653676680000,"o":28413,"h":28443,"l":28413,"c":28427.5,"v":74.075}
{"ts":1653676740000,"o":28427.5,"h":28434.5,"l":28381.5,"c":28394,"v":627.388}
{"ts":1653676800000,"o":28394,"h":28413.5,"l":28355,"c":28371,"v":223.873}
{"ts":1653676860000,"o":28371,"h":28372,"l":28312.5,"c":28313.5,"v":269.458}
{"ts":1653676920000,"o":28313.5,"h":28335.5,"l":28275,"c":28275.5,"v":337.296}
{"ts":1653676980000,"o":28275.5,"h":28300,"l":28266.5,"c":28272.5,"v":242.946}
{"ts":1653677040000,"o":28272.5,"h":28315.5,"l":28268.5,"c":28304,"v":118.283}
{"ts":1653677100000,"o":28304,"h":28330,"l":28278.5,"c":28288.5,"v":172.309}
{"ts":1653677160000,"o":28288.5,"h":28310,"l":28272.5,"c":28277,"v":452.473}
{"ts":1653677220000,"o":28277,"h":28329.5,"l":28277,"c":28329.5,"v":490.723}
{"ts":1653677280000,"o":28329.5,"h":28413,"l":28329.5,"c":28408,"v":385.052}
{"ts":1653677340000,"o":28408,"h":28413,"l":28371,"c":28413,"v":227.379}
{"ts":1653677400000,"o":28413,"h":28413,"l":28372.5,"c":28380,"v":281.351}
{"ts":1653677460000,"o":28380,"h":28415.5,"l":28367,"c":28405,"v":305.532}
{"ts":1653677520000,"o":28405,"h":28420,"l":28394,"c":28420,"v":265.117}
{"ts":1653677580000,"o":28420,"h":28430,"l":28406,"c":28420,"v":472.282}
{"ts":1653677640000,"o":28420,"h":28420,"l":28400,"c":28400.5,"v":34.77}
{"ts":1653677700000,"o":28400.5,"h":28469,"l":28400,"c":28464.5,"v":467.302}
{"ts":1653677760000,"o":28464.5,"h":28464.5,"l":28434,"c":28445.5,"v":226.105}
{"ts":1653677820000,"o":28445.5,"h":28445.5,"l":28434.5,"c":28444,"v":17.325}
{"ts":1653677880000,"o":28444,"h":28444,"l":28409,"c":28415,"v":91.179}
{"ts":1653677940000,"o":28415,"h":28445,"l":28407.5,"c":28445,"v":83.018}
{"ts":1653678000000,"o":28445,"h":28475,"l":28421,"c":28475,"v":103.546}
{"ts":1653678060000,"o":28475,"h":28520,"l":28469.5,"c":28480,"v":242.809}
{"ts":1653678120000,"o":28480,"h":28480,"l":28420,"c":28420.5,"v":102.012}
{"ts":1653678180000,"o":28420.5,"h":28460.5,"l":28410,"c":28460.5,"v":71.219}
{"ts":1653678240000,"o":28460.5,"h":28472,"l":28460,"c":28466.5,"v":48.714}
{"ts":1653678300000,"o":28466.5,"h":28492.5,"l":28466.5,"c":28481.5,"v":60.756}
{"ts":1653678360000,"o":28481.5,"h":28500,"l":28481,"c":28489.5,"v":53.592}
{"ts":1653678420000,"o":28489.5,"h":28490,"l":28463,"c":28477,"v":43.07}
{"ts":1653678480000,"o":28477,"h":28498.5,"l":28477,"c":28497,"v":179.149}
{"ts":1653678540000,"o":28497,"h":28497.5,"l":28487.5,"c":28487.5,"v":20.533}
{"ts":1653678600000,"o":28487.5,"h":28488,"l":28454.5,"c":28454.5,"v":40.183}
{"ts":1653678660000,"o":28454.5,"h":28455,"l":28414.5,"c":28415,"v":90.015}
{"ts":1653678720000,"o":28415,"h":28449,"l":28414.5,"c":28449,"v":27.463}
{"ts":1653678780000,"o":28449,"h":28464,"l":28448.5,"c":28464,"v":19.731}
{"ts":1653678840000,"o":28464,"h":28467,"l":28436,"c":28440.5,"v":44.338}
{"ts":1653678900000,"o":28440.5,"h":28471,"l":28440.5,"c":28462.5,"v":18.283}
{"ts":1653678960000,"o":28462.5,"h":28462.5,"l":28425.5,"c":28436,"v":40.271}
{"ts":1653679020000,"o":28436,"h":28436,"l":28419.5,"c":28424,"v":78.22}
{"ts":1653679080000,"o":28424,"h":28425.5,"l":28399.5,"c":28412,"v":88.789}
{"ts":1653679140000,"o":28412,"h":28436.5,"l":28411.5,"c":28413,"v":61.533}
{"ts":1653679200000,"o":28413,"h":28424.5,"l":28411.5,"c":28424.5,"v":32.059}
{"ts":1653679260000,"o":28424.5,"h":28424.5,"l":28401.5,"c":28417.5,"v":26.263}
{"ts":1653679320000,"o":28417.5,"h":28465,"l":28417.5,"c":28456,"v":44.816}
{"ts":1653679380000,"o":28456,"h":28469.5,"l":28456,"c":28469.5,"v":23.255}
{"ts":1653679440000,"o":28469.5,"h":28480,"l":28466.5,"c":28479.5,"v":26.61}
{"ts":1653679500000,"o":28479.5,"h":28497.5,"l":28479.5,"c":28497,"v":42.832}
{"ts":1653679560000,"o":28497,"h":28497.5,"l":28495,"c":28495,"v":44.271}
{"ts":1653679620000,"o":28495,"h":28495.5,"l":28468,"c":28468,"v":64.935}
{"ts":1653679680000,"o":28468,"h":28482,"l":28468,"c":28481.5,"v":42.354}
{"ts":1653679740000,"o":28481.5,"h":28510,"l":28481.5,"c":28493,"v":50.695}
{"ts":1653679800000,"o":28493,"h":28510,"l":28484.5,"c":28503.5,"v":35.77}
{"ts":1653679860000,"o":28503.5,"h":28566,"l":28503.5,"c":28558.5,"v":243.279}
{"ts":1653679920000,"o":28558.5,"h":28570,"l":28537.5,"c":28537.5,"v":119.395}
{"ts":1653679980000,"o":28537.5,"h":28550,"l":28512,"c":28534.5,"v":172.557}
{"ts":1653680040000,"o":28534.5,"h":28534.5,"l":28510,"c":28517.5,"v":24.611}
{"ts":1653680100000,"o":28517.5,"h":28520.5,"l":28515,"c":28515,"v":23.898}
{"ts":1653680160000,"o":28515,"h":28543,"l":28512,"c":28512,"v":53.867}
{"ts":1653680220000,"o":28512,"h":28531,"l":28503.5,"c":28506.5,"v":83.164}
{"ts":1653680280000,"o":28506.5,"h":28527,"l":28506.5,"c":28526.5,"v":39.434}
{"ts":1653680340000,"o":28526.5,"h":28563,"l":28526.5,"c":28544,"v":85.872}
{"ts":1653680400000,"o":28544,"h":28553,"l":28530,"c":28552.5,"v":46.544}
{"ts":1653680460000,"o":28552.5,"h":28562,"l":28533.5,"c":28533.5,"v":58.933}
{"ts":1653680520000,"o":28533.5,"h":28550,"l":28533.5,"c":28550,"v":74.481}
{"ts":1653680580000,"o":28550,"h":28560,"l":28549.5,"c":28560,"v":23.436}
{"ts":1653680640000,"o":28560,"h":28597.5,"l":28559.5,"c":28591,"v":121.26}
{"ts":1653680700000,"o":28591,"h":28591,"l":28547,"c":28547.5,"v":81.075}
{"ts":1653680760000,"o":28547.5,"h":28547.5,"l":28529,"c":28529.5,"v":49.822}
{"ts":1653680820000,"o":28529.5,"h":28547.5,"l":28525,"c":28547.5,"v":42.298}
{"ts":1653680880000,"o":28547.5,"h":28547.5,"l":28547,"c":28547.5,"v":16.353}
{"ts":1653680940000,"o":28547.5,"h":28729.5,"l":28545,"c":28656.5,"v":1162.146}
{"ts":1653681000000,"o":28656.5,"h":28889,"l":28656,"c":28786,"v":1541.052}
{"ts":1653681060000,"o":28786,"h":29000,"l":28774,"c":28881.5,"v":1080.333}
{"ts":1653681120000,"o":28881.5,"h":28909.5,"l":28813,"c":28843.5,"v":338.755}
{"ts":1653681180000,"o":28843.5,"h":28870,"l":28820.5,"c":28861,"v":173.152}
{"ts":1653681240000,"o":28861,"h":28981,"l":28861,"c":28981,"v":425.194}
{"ts":1653681300000,"o":28981,"h":29053,"l":28900,"c":28913.5,"v":792.959}
{"ts":1653681360000,"o":28913.5,"h":28944,"l":28883.5,"c":28888,"v":134.355}
{"ts":1653681420000,"o":28888,"h":28909,"l":28830,"c":28830,"v":178.256}
{"ts":1653681480000,"o":28830,"h":28885.5,"l":28830,"c":28860.5,"v":211.601}
{"ts":1653681540000,"o":28860.5,"h":28870,"l":28834,"c":28863,"v":139.834}
{"ts":1653681600000,"o":28863,"h":28863.5,"l":28768.5,"c":28807,"v":379.99}
{"ts":1653681660000,"o":28807,"h":28837.5,"l":28730,"c":28835.5,"v":582.855}
{"ts":1653681720000,"o":28835.5,"h":28835.5,"l":28800.5,"c":28818.5,"v":76.759}
{"ts":1653681780000,"o":28818.5,"h":28872,"l":28818,"c":28871.5,"v":146.74}
{"ts":1653681840000,"o":28871.5,"h":28986,"l":28871.5,"c":28971.5,"v":302.859}
{"ts":1653681900000,"o":28971.5,"h":29011,"l":28929.5,"c":28935.5,"v":288.594}
{"ts":1653681960000,"o":28935.5,"h":28963.5,"l":28935.5,"c":28960,"v":81.139}
{"ts":1653682020000,"o":28960,"h":28995.5,"l":28932.5,"c":28977,"v":159.85}
{"ts":1653682080000,"o":28977,"h":28985.5,"l":28956.5,"c":28956.5,"v":74.221}
{"ts":1653682140000,"o":28956.5,"h":28981,"l":28935,"c":28965,"v":178.551}
{"ts":1653682200000,"o":28965,"h":28965,"l":28924,"c":28924,"v":51.8}
{"ts":1653682260000,"o":28924,"h":28929.5,"l":28870,"c":28870.5,"v":154.165}
{"ts":1653682320000,"o":28870.5,"h":28877.5,"l":28858.5,"c":28877,"v":72.758}
{"ts":1653682380000,"o":28877,"h":28886.5,"l":28835,"c":28865.5,"v":175.518}
{"ts":1653682440000,"o":28865.5,"h":28866,"l":28821,"c":28841.5,"v":111.77}
{"ts":1653682500000,"o":28841.5,"h":28873.5,"l":28833,"c":28854.5,"v":47.942}
{"ts":1653682560000,"o":28854.5,"h":28916,"l":28850,"c":28894.5,"v":73.047}
{"ts":1653682620000,"o":28894.5,"h":28910,"l":28883.5,"c":28898,"v":39.67}
{"ts":1653682680000,"o":28898,"h":28900,"l":28881.5,"c":28881.5,"v":23.975}
{"ts":1653682740000,"o":28881.5,"h":28893,"l":28881.5,"c":28883.5,"v":59.424}
{"ts":1653682800000,"o":28883.5,"h":28913.5,"l":28865,"c":28865,"v":79.583}
{"ts":1653682860000,"o":28865,"h":28895,"l":28865,"c":28895,"v":38.136}
{"ts":1653682920000,"o":28895,"h":28929,"l":28894.5,"c":28929,"v":38.493}
{"ts":1653682980000,"o":28929,"h":28940,"l":28914,"c":28925,"v":38.676}
{"ts":1653683040000,"o":28925,"h":28942.5,"l":28925,"c":28942.5,"v":18.835}
{"ts":1653683100000,"o":28942.5,"h":28943,"l":28914,"c":28921.5,"v":78.903}
{"ts":1653683160000,"o":28921.5,"h":28922,"l":28921.5,"c":28921.5,"v":21.355}
{"ts":1653683220000,"o":28921.5,"h":28922,"l":28913.5,"c":28916,"v":20.059}
{"ts":1653683280000,"o":28916,"h":28916,"l":28907,"c":28907,"v":35.903}
{"ts":1653683340000,"o":28907,"h":28915.5,"l":28889,"c":28915,"v":40.359}
{"ts":1653683400000,"o":28915,"h":28915,"l":28881.5,"c":28881.5,"v":34.234}
{"ts":1653683460000,"o":28881.5,"h":28881.5,"l":28869.5,"c":28869.5,"v":75.665}
{"ts":1653683520000,"o":28869.5,"h":28898.5,"l":28869.5,"c":28898.5,"v":70.546}
{"ts":1653683580000,"o":28898.5,"h":28904,"l":28890,"c":28890,"v":28.991}
{"ts":1653683640000,"o":28890,"h":28890.5,"l":28846,"c":28868.5,"v":67.134}
{"ts":1653683700000,"o":28868.5,"h":28872.5,"l":28845,"c":28845,"v":42.469}
{"ts":1653683760000,"o":28845,"h":28845,"l":28834.5,"c":28840,"v":44.269}
{"ts":1653683820000,"o":28840,"h":28858.5,"l":28839.5,"c":28852.5,"v":38.24}
{"ts":1653683880000,"o":28852.5,"h":28853,"l":28833.5,"c":28834,"v":77.179}
{"ts":1653683940000,"o":28834,"h":28834.5,"l":28825,"c":28825,"v":102.775}
{"ts":1653684000000,"o":28825,"h":28833.5,"l":28811.5,"c":28833,"v":136.166}
{"ts":1653684060000,"o":28833,"h":28833.5,"l":28822.5,"c":28830,"v":21.623}
{"ts":1653684120000,"o":28830,"h":28849.5,"l":28830,"c":28849.5,"v":151.892}
{"ts":1653684180000,"o":28849.5,"h":28849.5,"l":28830,"c":28830,"v":36.311}
{"ts":1653684240000,"o":28830,"h":28840.5,"l":28830,"c":28840.5,"v":21.988}
{"ts":1653684300000,"o":28840.5,"h":28840.5,"l":28815.5,"c":28815.5,"v":21.924}
{"ts":1653684360000,"o":28815.5,"h":28816,"l":28810.5,"c":28810.5,"v":29.518}
{"ts":1653684420000,"o":28810.5,"h":28840,"l":28810.5,"c":28836.5,"v":36.511}
{"ts":1653684480000,"o":28836.5,"h":28849,"l":28817,"c":28817,"v":41.239}
{"ts":1653684540000,"o":28817,"h":28838.5,"l":28817,"c":28829,"v":67.407}
{"ts":1653684600000,"o":28829,"h":28840,"l":28829,"c":28840,"v":25.317}
{"ts":1653684660000,"o":28840,"h":28840,"l":28805,"c":28805.5,"v":51.37}
{"ts":1653684720000,"o":28805.5,"h":28838.5,"l":28792.5,"c":28810,"v":100.01}
{"ts":1653684780000,"o":28810,"h":28810,"l":28768.5,"c":28782.5,"v":77.911}
{"ts":1653684840000,"o":28782.5,"h":28782.5,"l":28770.5,"c":28770.5,"v":140.846}
{"ts":1653684900000,"o":28770.5,"h":28782,"l":28740.5,"c":28741,"v":158.468}
{"ts":1653684960000,"o":28741,"h":28772.5,"l":28740.5,"c":28772,"v":59.282}
{"ts":1653685020000,"o":28772,"h":28785,"l":28772,"c":28782.5,"v":32.428}
{"ts":1653685080000,"o":28782.5,"h":28782.5,"l":28744,"c":28745.5,"v":61.944}
{"ts":1653685140000,"o":28745.5,"h":28746,"l":28730,"c":28730,"v":73.631}
{"ts":1653685200000,"o":28730,"h":28767.5,"l":28730,"c":28745.5,"v":131.431}
{"ts":1653685260000,"o":28745.5,"h":28759.5,"l":28745,"c":28750,"v":63.866}
{"ts":1653685320000,"o":28750,"h":28785,"l":28749.5,"c":28784.5,"v":52.46}
{"ts":1653685380000,"o":28784.5,"h":28840,"l":28784.5,"c":28797.5,"v":182.362}
{"ts":1653685440000,"o":28797.5,"h":28809,"l":28797.5,"c":28802,"v":52.379}
{"ts":1653685500000,"o":28802,"h":28830,"l":28801.5,"c":28809,"v":77.663}
{"ts":1653685560000,"o":28809,"h":28809,"l":28792,"c":28800.5,"v":34.867}
{"ts":1653685620000,"o":28800.5,"h":28800.5,"l":28800,"c":28800,"v":3.319}
{"ts":1653685680000,"o":28800,"h":28811,"l":28800,"c":28810.5,"v":22.998}
{"ts":1653685740000,"o":28810.5,"h":28824,"l":28787.5,"c":28808,"v":181.362}
{"ts":1653685800000,"o":28808,"h":28809,"l":28802,"c":28809,"v":12.426}
{"ts":1653685860000,"o":28809,"h":28809,"l":28780,"c":28780,"v":59.275}
{"ts":1653685920000,"o":28780,"h":28780.5,"l":28776.5,"c":28779.5,"v":13.318}
{"ts":1653685980000,"o":28779.5,"h":28779.5,"l":28757,"c":28767.5,"v":22.079}
{"ts":1653686040000,"o":28767.5,"h":28778.5,"l":28767,"c":28778,"v":19.518}
{"ts":1653686100000,"o":28778,"h":28792,"l":28775.5,"c":28778.5,"v":77.788}
{"ts":1653686160000,"o":28778.5,"h":28781,"l":28777,"c":28777,"v":13.225}
{"ts":1653686220000,"o":28777,"h":28803.5,"l":28777,"c":28803,"v":17.205}
{"ts":1653686280000,"o":28803,"h":28829,"l":28797,"c":28814.5,"v":179.38}
{"ts":1653686340000,"o":28814.5,"h":28822,"l":28807,"c":28815,"v":50.944}
{"ts":1653686400000,"o":28815,"h":28815.5,"l":28813.5,"c":28815,"v":10.283}
{"ts":1653686460000,"o":28815,"h":28815,"l":28814.5,"c":28814.5,"v":11.439}
{"ts":1653686520000,"o":28814.5,"h":28815,"l":28780.5,"c":28784,"v":56.01}
{"ts":1653686580000,"o":28784,"h":28791,"l":28781.5,"c":28791,"v":43.511}
{"ts":1653686640000,"o":28791,"h":28802.5,"l":28791,"c":28799.5,"v":20.669}
{"ts":1653686700000,"o":28799.5,"h":28807,"l":28799,"c":28807,"v":13.553}
{"ts":1653686760000,"o":28807,"h":28807,"l":28783,"c":28783,"v":18.256}
{"ts":1653686820000,"o":28783,"h":28783,"l":28773,"c":28774.5,"v":25.641}
{"ts":1653686880000,"o":28774.5,"h":28784,"l":28770,"c":28783.5,"v":35.522}
{"ts":1653686940000,"o":28783.5,"h":28784,"l":28783.5,"c":28783.5,"v":15.781}
{"ts":1653687000000,"o":28783.5,"h":28786.5,"l":28783.5,"c":28786,"v":4.777}
{"ts":1653687060000,"o":28786,"h":28796,"l":28756,"c":28759.5,"v":45.778}
{"ts":1653687120000,"o":28759.5,"h":28765,"l":28759,"c":28759,"v":13.091}
{"ts":1653687180000,"o":28759,"h":28763.5,"l":28754.5,"c":28757,"v":9.731}
{"ts":1653687240000,"o":28757,"h":28757,"l":28749.5,"c":28753,"v":24.512}
{"ts":1653687300000,"o":28753,"h":28753.5,"l":28753,"c":28753.5,"v":12.444}
{"ts":1653687360000,"o":28753.5,"h":28773,"l":28753,"c":28773,"v":13.956}
{"ts":1653687420000,"o":28773,"h":28806,"l":28773,"c":28806,"v":25.71}
{"ts":1653687480000,"o":28806,"h":28806,"l":28805.5,"c":28806,"v":8.397}
{"ts":1653687540000,"o":28806,"h":28806,"l":28804.5,"c":28805,"v":3.426}
{"ts":1653687600000,"o":28805,"h":28805,"l":28800,"c":28800,"v":8.374}
{"ts":1653687660000,"o":28800,"h":28800.5,"l":28797,"c":28797,"v":5.689}
{"ts":1653687720000,"o":28797,"h":28797,"l":28786.5,"c":28789.5,"v":15.14}
{"ts":1653687780000,"o":28789.5,"h":28794.5,"l":28789,"c":28794.5,"v":2.699}
{"ts":1653687840000,"o":28794.5,"h":28800,"l":28794,"c":28800,"v":7.838}
{"ts":1653687900000,"o":28800,"h":28800,"l":28779,"c":28779,"v":11.596}
{"ts":1653687960000,"o":28779,"h":28788.5,"l":28779,"c":28788.5,"v":4.558}
{"ts":1653688020000,"o":28788.5,"h":28788.5,"l":28788,"c":28788.5,"v":1.559}
{"ts":1653688080000,"o":28788.5,"h":28788.5,"l":28774,"c":28774,"v":15.664}
{"ts":1653688140000,"o":28774,"h":28774.5,"l":28761,"c":28768,"v":47.017}
{"ts":1653688200000,"o":28768,"h":28768,"l":28767.5,"c":28768,"v":10.185}
{"ts":1653688260000,"o":28768,"h":28786,"l":28768,"c":28786,"v":10.537}
{"ts":1653688320000,"o":28786,"h":28789,"l":28786,"c":28788.5,"v":10.824}
{"ts":1653688380000,"o":28788.5,"h":28788.5,"l":28774,"c":28774.5,"v":16.269}
{"ts":1653688440000,"o":28774.5,"h":28774.5,"l":28771.5,"c":28771.5,"v":6.382}
{"ts":1653688500000,"o":28771.5,"h":28772,"l":28768.5,"c":28768.5,"v":9.252}
{"ts":1653688560000,"o":28768.5,"h":28768.5,"l":28684,"c":28698,"v":235.631}
{"ts":1653688620000,"o":28698,"h":28698.5,"l":28666.5,"c":28669.5,"v":182.826}
{"ts":1653688680000,"o":28669.5,"h":28693.5,"l":28669.5,"c":28693.5,"v":42.344}
{"ts":1653688740000,"o":28693.5,"h":28728.5,"l":28681,"c":28707.5,"v":78.61}
{"ts":1653688800000,"o":28707.5,"h":28707.5,"l":28616.5,"c":28647.5,"v":365.086}
{"ts":1653688860000,"o":28647.5,"h":28664.5,"l":28641,"c":28650,"v":94.404}
{"ts":1653688920000,"o":28650,"h":28714.5,"l":28650,"c":28714.5,"v":102.773}
{"ts":1653688980000,"o":28714.5,"h":28742,"l":28714,"c":28739.5,"v":64.403}
{"ts":1653689040000,"o":28739.5,"h":28753.5,"l":28739,"c":28753.5,"v":47.097}
{"ts":1653689100000,"o":28753.5,"h":28809.5,"l":28753,"c":28768.5,"v":179.114}
{"ts":1653689160000,"o":28768.5,"h":28788,"l":28761,"c":28761,"v":65.352}
{"ts":1653689220000,"o":28761,"h":28813,"l":28761,"c":28813,"v":87.209}
{"ts":1653689280000,"o":28813,"h":28864,"l":28813,"c":28822,"v":224.845}
{"ts":1653689340000,"o":28822,"h":28822,"l":28779,"c":28787.5,"v":45.938}
{"ts":1653689400000,"o":28787.5,"h":28788,"l":28768,"c":28774,"v":111.661}
{"ts":1653689460000,"o":28774,"h":28797.5,"l":28774,"c":28797,"v":59.183}
{"ts":1653689520000,"o":28797,"h":28819,"l":28797,"c":28819,"v":29.821}
{"ts":1653689580000,"o":28819,"h":28830,"l":28819,"c":28830,"v":18.47}
{"ts":1653689640000,"o":28830,"h":28850,"l":28829.5,"c":28849.5,"v":33.881}
{"ts":1653689700000,"o":28849.5,"h":28850,"l":28809,"c":28813,"v":78.867}
{"ts":1653689760000,"o":28813,"h":28844.5,"l":28812.5,"c":28844.5,"v":61.647}
{"ts":1653689820000,"o":28844.5,"h":28844.5,"l":28832,"c":28832,"v":50.016}
{"ts":1653689880000,"o":28832,"h":28838,"l":28828,"c":28828.5,"v":8.023}
{"ts":1653689940000,"o":28828.5,"h":28843,"l":28828,"c":28841,"v":30.684}
{"ts":1653690000000,"o":28841,"h":28841.5,"l":28828,"c":28828,"v":44.763}
{"ts":1653690060000,"o":28828,"h":28832,"l":28828,"c":28832,"v":17.851}
{"ts":1653690120000,"o":28832,"h":28839,"l":28832,"c":28839,"v":18.435}
{"ts":1653690180000,"o":28839,"h":28839,"l":28828,"c":28828.5,"v":30.924}
{"ts":1653690240000,"o":28828.5,"h":28829,"l":28828.5,"c":28829,"v":5.533}
{"ts":1653690300000,"o":28829,"h":28830,"l":28828.5,"c":28830,"v":8.871}
{"ts":1653690360000,"o":28830,"h":28846.5,"l":28829.5,"c":28846.5,"v":21.604}
{"ts":1653690420000,"o":28846.5,"h":28872.5,"l":28846,"c":28860.5,"v":79.755}
{"ts":1653690480000,"o":28860.5,"h":28860.5,"l":28860,"c":28860,"v":12.086}
{"ts":1653690540000,"o":28860,"h":28890,"l":28860,"c":28883.5,"v":26.263}
{"ts":1653690600000,"o":28883.5,"h":28889,"l":28883.5,"c":28889,"v":26.335}
{"ts":1653690660000,"o":28889,"h":28889,"l":28888.5,"c":28888.5,"v":7.974}
{"ts":1653690720000,"o":28888.5,"h":28889,"l":28874,"c":28874,"v":23.678}
{"ts":1653690780000,"o":28874,"h":28874,"l":28831.5,"c":28852.5,"v":124.523}
{"ts":1653690840000,"o":28852.5,"h":28864.5,"l":28852,"c":28864,"v":48.524}
{"ts":1653690900000,"o":28864,"h":28865,"l":28864,"c":28864.5,"v":33.051}
{"ts":1653690960000,"o":28864.5,"h":28865,"l":28840.5,"c":28840.5,"v":19.317}
{"ts":1653691020000,"o":28840.5,"h":28841,"l":28822.5,"c":28827.5,"v":66.721}
{"ts":1653691080000,"o":28827.5,"h":28832.5,"l":28819.5,"c":28824,"v":23.83}
{"ts":1653691140000,"o":28824,"h":28828,"l":28824,"c":28828,"v":5.812}
{"ts":1653691200000,"o":28828,"h":28849.5,"l":28828,"c":28849,"v":23.268}
{"ts":1653691260000,"o":28849,"h":28865,"l":28849,"c":28860,"v":27.14}
{"ts":1653691320000,"o":28860,"h":28860,"l":28859.5,"c":28859.5,"v":4.475}
{"ts":1653691380000,"o":28859.5,"h":28861,"l":28859.5,"c":28861,"v":5.895}
{"ts":1653691440000,"o":28861,"h":28864.5,"l":28850,"c":28850,"v":21.805}
{"ts":1653691500000,"o":28850,"h":28850.5,"l":28847,"c":28847.5,"v":19.331}
{"ts":1653691560000,"o":28847.5,"h":28847.5,"l":28847,"c":28847,"v":14.371}
{"ts":1653691620000,"o":28847,"h":28847.5,"l":28847,"c":28847,"v":38.938}
{"ts":1653691680000,"o":28847,"h":28847.5,"l":28815,"c":28821.5,"v":58.191}
{"ts":1653691740000,"o":28821.5,"h":28824.5,"l":28810,"c":28810,"v":30.424}
{"ts":1653691800000,"o":28810,"h":28813,"l":28809.5,"c":28813,"v":10.375}
{"ts":1653691860000,"o":28813,"h":28819.5,"l":28808,"c":28808,"v":29.86}
{"ts":1653691920000,"o":28808,"h":28808.5,"l":28808,"c":28808,"v":9.636}
{"ts":1653691980000,"o":28808,"h":28808.5,"l":28807,"c":28807,"v":19.87}
{"ts":1653692040000,"o":28807,"h":28811.5,"l":28781.5,"c":28800,"v":64.975}
{"ts":1653692100000,"o":28800,"h":28800,"l":28796,"c":28799.5,"v":14.45}
{"ts":1653692160000,"o":28799.5,"h":28812,"l":28799.5,"c":28811.5,"v":30.875}
{"ts":1653692220000,"o":28811.5,"h":28825,"l":28811.5,"c":28823,"v":23.109}
{"ts":1653692280000,"o":28823,"h":28823.5,"l":28820.5,"c":28820.5,"v":7.403}
{"ts":1653692340000,"o":28820.5,"h":28821,"l":28805.5,"c":28805.5,"v":13.168}
{"ts":1653692400000,"o":28805.5,"h":28833.5,"l":28805.5,"c":28827,"v":16.857}
{"ts":1653692460000,"o":28827,"h":28827,"l":28816.5,"c":28816.5,"v":6.753}
{"ts":1653692520000,"o":28816.5,"h":28816.5,"l":28767.5,"c":28781,"v":66.761}
{"ts":1653692580000,"o":28781,"h":28811.5,"l":28780,"c":28811.5,"v":34.323}
{"ts":1653692640000,"o":28811.5,"h":28811.5,"l":28786.5,"c":28786.5,"v":18.274}
{"ts":1653692700000,"o":28786.5,"h":28800,"l":28786.5,"c":28800,"v":26.783}
{"ts":1653692760000,"o":28800,"h":28800,"l":28777,"c":28780,"v":46.31}
{"ts":1653692820000,"o":28780,"h":28799,"l":28779.5,"c":28799,"v":9.526}
{"ts":1653692880000,"o":28799,"h":28799,"l":28761,"c":28765.5,"v":51.877}
{"ts":1653692940000,"o":28765.5,"h":28779.5,"l":28765.5,"c":28769,"v":18.007}
{"ts":1653693000000,"o":28769,"h":28773,"l":28726,"c":28735.5,"v":117.391}
{"ts":1653693060000,"o":28735.5,"h":28744,"l":28716.5,"c":28739.5,"v":158.727}
{"ts":1653693120000,"o":28739.5,"h":28742,"l":28723,"c":28723,"v":69.05}
{"ts":1653693180000,"o":28723,"h":28738.5,"l":28721,"c":28738.5,"v":56.852}
{"ts":1653693240000,"o":28738.5,"h":28738.5,"l":28721,"c":28721.5,"v":27.919}
{"ts":1653693300000,"o":28721.5,"h":28732.5,"l":28721,"c":28732,"v":40.643}
{"ts":1653693360000,"o":28732,"h":28732.5,"l":28700,"c":28704,"v":45.41}
{"ts":1653693420000,"o":28704,"h":28719,"l":28704,"c":28719,"v":31.282}
{"ts":1653693480000,"o":28719,"h":28719,"l":28684.5,"c":28700,"v":63.893}
{"ts":1653693540000,"o":28700,"h":28718,"l":28671,"c":28671,"v":54.314}
{"ts":1653693600000,"o":28671,"h":28703.5,"l":28671,"c":28703,"v":49.523}
{"ts":1653693660000,"o":28703,"h":28703,"l":28693,"c":28698,"v":21.378}
{"ts":1653693720000,"o":28698,"h":28702.5,"l":28673.5,"c":28673.5,"v":43.938}
{"ts":1653693780000,"o":28673.5,"h":28694,"l":28673.5,"c":28693.5,"v":24.341}
{"ts":1653693840000,"o":28693.5,"h":28694,"l":28659.5,"c":28660,"v":61.022}
{"ts":1653693900000,"o":28660,"h":28670.5,"l":28650,"c":28658,"v":47.067}
{"ts":1653693960000,"o":28658,"h":28658,"l":28630,"c":28644.5,"v":96.831}
{"ts":1653694020000,"o":28644.5,"h":28677.5,"l":28643,"c":28673,"v":63}
{"ts":1653694080000,"o":28673,"h":28689.5,"l":28673,"c":28689,"v":30.64}
{"ts":1653694140000,"o":28689,"h":28710.5,"l":28689,"c":28705,"v":70.808}
{"ts":1653694200000,"o":28705,"h":28705,"l":28693,"c":28693,"v":38.091}
{"ts":1653694260000,"o":28693,"h":28693.5,"l":28693,"c":28693.5,"v":22.774}
{"ts":1653694320000,"o":28693.5,"h":28722.5,"l":28693,"c":28722.5,"v":31.742}
{"ts":1653694380000,"o":28722.5,"h":28744,"l":28722,"c":28727.5,"v":134.883}
{"ts":1653694440000,"o":28727.5,"h":28727.5,"l":28694,"c":28698.5,"v":84.397}
{"ts":1653694500000,"o":28698.5,"h":28698.5,"l":28670,"c":28670,"v":16.957}
{"ts":1653694560000,"o":28670,"h":28670,"l":28618,"c":28636.5,"v":113.195}
{"ts":1653694620000,"o":28636.5,"h":28636.5,"l":28625.5,"c":28628.5,"v":41.521}
{"ts":1653694680000,"o":28628.5,"h":28657.5,"l":28581,"c":28657.5,"v":288.033}
{"ts":1653694740000,"o":28657.5,"h":28674,"l":28559,"c":28582,"v":243.686}
{"ts":1653694800000,"o":28582,"h":28605,"l":28507,"c":28580,"v":391.49}
{"ts":1653694860000,"o":28580,"h":28623.5,"l":28557,"c":28575.5,"v":213.782}
{"ts":1653694920000,"o":28575.5,"h":28618.5,"l":28575.5,"c":28604.5,"v":155.413}
{"ts":1653694980000,"o":28604.5,"h":28635,"l":28591.5,"c":28595,"v":71.76}
{"ts":1653695040000,"o":28595,"h":28622,"l":28592.5,"c":28592.5,"v":59.044}
{"ts":1653695100000,"o":28592.5,"h":28627,"l":28592.5,"c":28600.5,"v":61.639}
{"ts":1653695160000,"o":28600.5,"h":28605,"l":28600,"c":28605,"v":21.639}
{"ts":1653695220000,"o":28605,"h":28605,"l":28571,"c":28571,"v":62.757}
{"ts":1653695280000,"o":28571,"h":28609,"l":28571,"c":28594.5,"v":71.588}
{"ts":1653695340000,"o":28594.5,"h":28610,"l":28594.5,"c":28603,"v":39.565}
{"ts":1653695400000,"o":28603,"h":28610,"l":28600,"c":28610,"v":9.591}
{"ts":1653695460000,"o":28610,"h":28610,"l":28578.5,"c":28596.5,"v":85.854}
{"ts":1653695520000,"o":28596.5,"h":28596.5,"l":28588.5,"c":28589,"v":35.415}
{"ts":1653695580000,"o":28589,"h":28599,"l":28570,"c":28579,"v":44.599}
{"ts":1653695640000,"o":28579,"h":28598,"l":28575,"c":28590,"v":62.896}
{"ts":1653695700000,"o":28590,"h":28597,"l":28588,"c":28597,"v":27.099}
{"ts":1653695760000,"o":28597,"h":28597,"l":28587,"c":28587,"v":13.716}
{"ts":1653695820000,"o":28587,"h":28587.5,"l":28587,"c":28587,"v":45.856}
{"ts":1653695880000,"o":28587,"h":28613.5,"l":28587,"c":28593.5,"v":46.421}
{"ts":1653695940000,"o":28593.5,"h":28619,"l":28592.5,"c":28619,"v":38.581}
{"ts":1653696000000,"o":28619,"h":28638.5,"l":28618.5,"c":28632.5,"v":98.135}
{"ts":1653696060000,"o":28632.5,"h":28632.5,"l":28612,"c":28612,"v":46.634}
{"ts":1653696120000,"o":28612,"h":28625.5,"l":28592,"c":28596,"v":65.98}
{"ts":1653696180000,"o":28596,"h":28605.5,"l":28555,"c":28560,"v":105.226}
{"ts":1653696240000,"o":28560,"h":28585.5,"l":28537,"c":28585.5,"v":153.994}
{"ts":1653696300000,"o":28585.5,"h":28623,"l":28585,"c":28620,"v":72.14}
{"ts":1653696360000,"o":28620,"h":28683.5,"l":28620,"c":28671.5,"v":209.624}
{"ts":1653696420000,"o":28671.5,"h":28684,"l":28650,"c":28650,"v":89.957}
{"ts":1653696480000,"o":28650,"h":28669,"l":28650,"c":28651.5,"v":96.816}
{"ts":1653696540000,"o":28651.5,"h":28651.5,"l":28645,"c":28645,"v":32.197}
{"ts":1653696600000,"o":28645,"h":28681.5,"l":28645,"c":28681,"v":79.985}
{"ts":1653696660000,"o":28681,"h":28684.5,"l":28675.5,"c":28684,"v":48.595}
{"ts":1653696720000,"o":28684,"h":28689,"l":28659,"c":28659.5,"v":117.437}
{"ts":1653696780000,"o":28659.5,"h":28672.5,"l":28659,"c":28670,"v":17.201}
{"ts":1653696840000,"o":28670,"h":28719,"l":28668,"c":28718.5,"v":227.944}
{"ts":1653696900000,"o":28718.5,"h":28776,"l":28708,"c":28776,"v":368.651}
{"ts":1653696960000,"o":28776,"h":28776,"l":28737.5,"c":28738,"v":127.753}
{"ts":1653697020000,"o":28738,"h":28772,"l":28736,"c":28772,"v":63.446}
{"ts":1653697080000,"o":28772,"h":28785,"l":28751.5,"c":28770,"v":97.13}
{"ts":1653697140000,"o":28770,"h":28770.5,"l":28754,"c":28754,"v":45.989}
{"ts":1653697200000,"o":28754,"h":28754.5,"l":28719,"c":28726,"v":72.729}
{"ts":1653697260000,"o":28726,"h":28726,"l":28694.5,"c":28706,"v":83.247}
{"ts":1653697320000,"o":28706,"h":28711.5,"l":28684,"c":28692.5,"v":93.493}
{"ts":1653697380000,"o":28692.5,"h":28693,"l":28662.5,"c":28662.5,"v":55.399}
{"ts":1653697440000,"o":28662.5,"h":28675,"l":28662.5,"c":28666.5,"v":37.238}
{"ts":1653697500000,"o":28666.5,"h":28693,"l":28666,"c":28692.5,"v":25.486}
{"ts":1653697560000,"o":28692.5,"h":28718.5,"l":28692.5,"c":28718.5,"v":78.803}
{"ts":1653697620000,"o":28718.5,"h":28718.5,"l":28675.5,"c":28676,"v":43.232}
{"ts":1653697680000,"o":28676,"h":28696,"l":28676,"c":28695.5,"v":22.179}
{"ts":1653697740000,"o":28695.5,"h":28696,"l":28689.5,"c":28689.5,"v":22.135}
{"ts":1653697800000,"o":28689.5,"h":28699,"l":28681.5,"c":28699,"v":31.237}
{"ts":1653697860000,"o":28699,"h":28727.5,"l":28698.5,"c":28716,"v":40.336}
{"ts":1653697920000,"o":28716,"h":28734.5,"l":28716,"c":28734,"v":27.349}
{"ts":1653697980000,"o":28734,"h":28734.5,"l":28689.5,"c":28689.5,"v":73.901}
{"ts":1653698040000,"o":28689.5,"h":28729.5,"l":28689.5,"c":28726.5,"v":39.154}
{"ts":1653698100000,"o":28726.5,"h":28726.5,"l":28712.5,"c":28713,"v":25.205}
{"ts":1653698160000,"o":28713,"h":28722.5,"l":28702.5,"c":28702.5,"v":18.019}
{"ts":1653698220000,"o":28702.5,"h":28703,"l":28702.5,"c":28702.5,"v":6.877}
{"ts":1653698280000,"o":28702.5,"h":28731,"l":28702.5,"c":28726.5,"v":23.36}
{"ts":1653698340000,"o":28726.5,"h":28733,"l":28726.5,"c":28732.5,"v":23.211}
{"ts":1653698400000,"o":28732.5,"h":28740,"l":28725,"c":28740,"v":21.173}
{"ts":1653698460000,"o":28740,"h":28749,"l":28739.5,"c":28748.5,"v":21.369}
{"ts":1653698520000,"o":28748.5,"h":28748.5,"l":28743.5,"c":28744,"v":11.424}
{"ts":1653698580000,"o":28744,"h":28766,"l":28744,"c":28760.5,"v":81.58}
{"ts":1653698640000,"o":28760.5,"h":28761,"l":28753,"c":28758.5,"v":34.557}
{"ts":1653698700000,"o":28758.5,"h":28770,"l":28758,"c":28769.5,"v":24.931}
{"ts":1653698760000,"o":28769.5,"h":28769.5,"l":28753,"c":28759.5,"v":18.725}
{"ts":1653698820000,"o":28759.5,"h":28764,"l":28740.5,"c":28740.5,"v":39.104}
{"ts":1653698880000,"o":28740.5,"h":28741,"l":28740.5,"c":28740.5,"v":8.935}
{"ts":1653698940000,"o":28740.5,"h":28750,"l":28740.5,"c":28745.5,"v":18.015}
{"ts":1653699000000,"o":28745.5,"h":28745.5,"l":28734.5,"c":28734.5,"v":13.612}
{"ts":1653699060000,"o":28734.5,"h":28749.5,"l":28734.5,"c":28749,"v":8.074}
{"ts":1653699120000,"o":28749,"h":28749.5,"l":28749,"c":28749,"v":7.136}
{"ts":1653699180000,"o":28749,"h":28813.5,"l":28742.5,"c":28798.5,"v":269.127}
{"ts":1653699240000,"o":28798.5,"h":28814.5,"l":28783.5,"c":28804,"v":77.923}
{"ts":1653699300000,"o":28804,"h":28804.5,"l":28794.5,"c":28804,"v":36.418}
{"ts":1653699360000,"o":28804,"h":28804,"l":28790,"c":28790.5,"v":29.217}
{"ts":1653699420000,"o":28790.5,"h":28807.5,"l":28790,"c":28807.5,"v":21.239}
{"ts":1653699480000,"o":28807.5,"h":28807.5,"l":28764.5,"c":28768,"v":108.836}
{"ts":1653699540000,"o":28768,"h":28786.5,"l":28768,"c":28786,"v":11.238}
{"ts":1653699600000,"o":28786,"h":28812.5,"l":28786,"c":28809,"v":53.525}
{"ts":1653699660000,"o":28809,"h":28822.5,"l":28809,"c":28819,"v":135.549}
{"ts":1653699720000,"o":28819,"h":28819,"l":28789.5,"c":28802,"v":44.95}
{"ts":1653699780000,"o":28802,"h":28802,"l":28784,"c":28784,"v":29.202}
{"ts":1653699840000,"o":28784,"h":28800,"l":28784,"c":28799.5,"v":58.154}
{"ts":1653699900000,"o":28799.5,"h":28800,"l":28792.5,"c":28792.5,"v":55.841}
{"ts":1653699960000,"o":28792.5,"h":28800,"l":28781.5,"c":28800,"v":40.61}
{"ts":1653700020000,"o":28800,"h":28800,"l":28790,"c":28790.5,"v":18.216}
{"ts":1653700080000,"o":28790.5,"h":28790.5,"l":28781,"c":28781,"v":45.785}
{"ts":1653700140000,"o":28781,"h":28781.5,"l":28768.5,"c":28768.5,"v":45.418}
{"ts":1653700200000,"o":28768.5,"h":28769,"l":28754.5,"c":28763,"v":91.926}
{"ts":1653700260000,"o":28763,"h":28763,"l":28762.5,"c":28762.5,"v":19.009}
{"ts":1653700320000,"o":28762.5,"h":28763,"l":28750,"c":28750,"v":60.061}
{"ts":1653700380000,"o":28750,"h":28750,"l":28729,"c":28729.5,"v":54.444}
{"ts":1653700440000,"o":28729.5,"h":28737.5,"l":28729.5,"c":28737,"v":37.94}
{"ts":1653700500000,"o":28737,"h":28743,"l":28723.5,"c":28743,"v":47.599}
{"ts":1653700560000,"o":28743,"h":28743,"l":28742.5,"c":28743,"v":11.734}
{"ts":1653700620000,"o":28743,"h":28754.5,"l":28742.5,"c":28754.5,"v":19.929}
{"ts":1653700680000,"o":28754.5,"h":28754.5,"l":28745,"c":28745,"v":4.023}
{"ts":1653700740000,"o":28745,"h":28777,"l":28745,"c":28777,"v":14.273}
{"ts":1653700800000,"o":28777,"h":28777,"l":28760,"c":28760,"v":22.348}
{"ts":1653700860000,"o":28760,"h":28760.5,"l":28750,"c":28750,"v":12.998}
{"ts":1653700920000,"o":28750,"h":28750.5,"l":28723,"c":28723,"v":38.768}
{"ts":1653700980000,"o":28723,"h":28723.5,"l":28717,"c":28717,"v":44.375}
{"ts":1653701040000,"o":28717,"h":28717,"l":28716,"c":28716,"v":27.373}
{"ts":1653701100000,"o":28716,"h":28716.5,"l":28691,"c":28691,"v":124.932}
{"ts":1653701160000,"o":28691,"h":28691,"l":28657,"c":28675,"v":102.641}
{"ts":1653701220000,"o":28675,"h":28681.5,"l":28605.5,"c":28641,"v":524.664}
{"ts":1653701280000,"o":28641,"h":28641,"l":28586,"c":28616,"v":100.182}
{"ts":1653701340000,"o":28616,"h":28616.5,"l":28522,"c":28574.5,"v":355.598}
{"ts":1653701400000,"o":28574.5,"h":28598.5,"l":28565,"c":28596.5,"v":112.776}
{"ts":1653701460000,"o":28596.5,"h":28611.5,"l":28563,"c":28590,"v":245.241}
{"ts":1653701520000,"o":28590,"h":28590,"l":28578,"c":28584,"v":40.788}
{"ts":1653701580000,"o":28584,"h":28612.5,"l":28584,"c":28600.5,"v":113.659}
{"ts":1653701640000,"o":28600.5,"h":28616,"l":28600.5,"c":28615.5,"v":47.485}
{"ts":1653701700000,"o":28615.5,"h":28650,"l":28615.5,"c":28650,"v":83.626}
{"ts":1653701760000,"o":28650,"h":28650,"l":28638,"c":28638.5,"v":35.462}
{"ts":1653701820000,"o":28638.5,"h":28638.5,"l":28630.5,"c":28638.5,"v":13.783}
{"ts":1653701880000,"o":28638.5,"h":28638.5,"l":28638,"c":28638.5,"v":5.404}
{"ts":1653701940000,"o":28638.5,"h":28665,"l":28638,"c":28659,"v":46.192}
{"ts":1653702000000,"o":28659,"h":28659.5,"l":28612,"c":28628,"v":108.754}
{"ts":1653702060000,"o":28628,"h":28628,"l":28577,"c":28593,"v":269.149}
{"ts":1653702120000,"o":28593,"h":28598.5,"l":28540,"c":28547.5,"v":222.234}
{"ts":1653702180000,"o":28547.5,"h":28567.5,"l":28547,"c":28551.5,"v":48.723}
{"ts":1653702240000,"o":28551.5,"h":28551.5,"l":28530,"c":28545,"v":60.267}
{"ts":1653702300000,"o":28545,"h":28566,"l":28541.5,"c":28554,"v":56.108}
{"ts":1653702360000,"o":28554,"h":28573.5,"l":28553,"c":28569.5,"v":48.766}
{"ts":1653702420000,"o":28569.5,"h":28573,"l":28569.5,"c":28572.5,"v":18.154}
{"ts":1653702480000,"o":28572.5,"h":28634.5,"l":28561,"c":28614,"v":125.892}
{"ts":1653702540000,"o":28614,"h":28614.5,"l":28614,"c":28614.5,"v":36.728}
{"ts":1653702600000,"o":28614.5,"h":28623,"l":28614,"c":28614.5,"v":42.176}
{"ts":1653702660000,"o":28614.5,"h":28614.5,"l":28604.5,"c":28608,"v":27.269}
{"ts":1653702720000,"o":28608,"h":28608.5,"l":28597,"c":28597.5,"v":21.309}
{"ts":1653702780000,"o":28597.5,"h":28597.5,"l":28588.5,"c":28589,"v":29.973}
{"ts":1653702840000,"o":28589,"h":28603,"l":28588.5,"c":28589,"v":20.705}
{"ts":1653702900000,"o":28589,"h":28589.5,"l":28587,"c":28588.5,"v":10.785}
{"ts":1653702960000,"o":28588.5,"h":28589,"l":28588,"c":28588,"v":14.709}
{"ts":1653703020000,"o":28588,"h":28621,"l":28577,"c":28620.5,"v":39.869}
{"ts":1653703080000,"o":28620.5,"h":28621,"l":28618,"c":28618,"v":18.944}
{"ts":1653703140000,"o":28618,"h":28618.5,"l":28600,"c":28604,"v":29.985}
{"ts":1653703200000,"o":28604,"h":28618.5,"l":28604,"c":28616.5,"v":35.268}
{"ts":1653703260000,"o":28616.5,"h":28616.5,"l":28591,"c":28606,"v":26.259}
{"ts":1653703320000,"o":28606,"h":28606,"l":28605.5,"c":28605.5,"v":9.252}
{"ts":1653703380000,"o":28605.5,"h":28606,"l":28605.5,"c":28605.5,"v":13.815}
{"ts":1653703440000,"o":28605.5,"h":28644,"l":28605.5,"c":28639,"v":41.44}
{"ts":1653703500000,"o":28639,"h":28643,"l":28639,"c":28643,"v":24.546}
{"ts":1653703560000,"o":28643,"h":28643.5,"l":28639,"c":28639.5,"v":6.07}
{"ts":1653703620000,"o":28639.5,"h":28655,"l":28639,"c":28646.5,"v":28.103}
{"ts":1653703680000,"o":28646.5,"h":28646.5,"l":28644.5,"c":28645,"v":29.253}
{"ts":1653703740000,"o":28645,"h":28659,"l":28644.5,"c":28658.5,"v":27.484}
{"ts":1653703800000,"o":28658.5,"h":28659,"l":28656,"c":28656.5,"v":8.41}
{"ts":1653703860000,"o":28656.5,"h":28684,"l":28656,"c":28674.5,"v":61.822}
{"ts":1653703920000,"o":28674.5,"h":28686,"l":28674.5,"c":28680,"v":81.258}
{"ts":1653703980000,"o":28680,"h":28680,"l":28659,"c":28659,"v":34.733}
{"ts":1653704040000,"o":28659,"h":28659.5,"l":28652.5,"c":28652.5,"v":13.456}
{"ts":1653704100000,"o":28652.5,"h":28684.5,"l":28652.5,"c":28684.5,"v":37.17}
{"ts":1653704160000,"o":28684.5,"h":28740,"l":28684.5,"c":28724,"v":209.591}
{"ts":1653704220000,"o":28724,"h":28724,"l":28709.5,"c":28709.5,"v":44.685}
{"ts":1653704280000,"o":28709.5,"h":28715,"l":28706.5,"c":28714.5,"v":25.479}
{"ts":1653704340000,"o":28714.5,"h":28715,"l":28712,"c":28712,"v":7.067}
{"ts":1653704400000,"o":28712,"h":28712.5,"l":28712,"c":28712,"v":6.545}
{"ts":1653704460000,"o":28712,"h":28723,"l":28712,"c":28723,"v":48.086}
{"ts":1653704520000,"o":28723,"h":28723,"l":28700.5,"c":28705,"v":91.133}
{"ts":1653704580000,"o":28705,"h":28705.5,"l":28705,"c":28705.5,"v":10.279}
{"ts":1653704640000,"o":28705.5,"h":28705.5,"l":28700,"c":28700,"v":13.779}
{"ts":1653704700000,"o":28700,"h":28700.5,"l":28684,"c":28690.5,"v":68.745}
{"ts":1653704760000,"o":28690.5,"h":28691,"l":28674.5,"c":28688.5,"v":25.397}
{"ts":1653704820000,"o":28688.5,"h":28715,"l":28688.5,"c":28704.5,"v":44.359}
{"ts":1653704880000,"o":28704.5,"h":28717.5,"l":28700.5,"c":28701,"v":19.069}
{"ts":1653704940000,"o":28701,"h":28701,"l":28690,"c":28690.5,"v":17.742}
{"ts":1653705000000,"o":28690.5,"h":28702.5,"l":28690,"c":28702.5,"v":15.704}
{"ts":1653705060000,"o":28702.5,"h":28712.5,"l":28702.5,"c":28704.5,"v":19.872}
{"ts":1653705120000,"o":28704.5,"h":28704.5,"l":28679.5,"c":28679.5,"v":24.839}
{"ts":1653705180000,"o":28679.5,"h":28679.5,"l":28640,"c":28643,"v":70.021}
{"ts":1653705240000,"o":28643,"h":28643.5,"l":28628,"c":28630.5,"v":30.557}
{"ts":1653705300000,"o":28630.5,"h":28630.5,"l":28615,"c":28629.5,"v":39.844}
{"ts":1653705360000,"o":28629.5,"h":28630,"l":28620,"c":28620,"v":9.746}
{"ts":1653705420000,"o":28620,"h":28620.5,"l":28591.5,"c":28606,"v":53.6}
{"ts":1653705480000,"o":28606,"h":28606.5,"l":28600.5,"c":28601,"v":16.095}
{"ts":1653705540000,"o":28601,"h":28621.5,"l":28600,"c":28600,"v":25.284}
{"ts":1653705600000,"o":28600,"h":28626.5,"l":28600,"c":28611,"v":39.64}
{"ts":1653705660000,"o":28611,"h":28630,"l":28611,"c":28630,"v":43.633}
{"ts":1653705720000,"o":28630,"h":28630,"l":28618.5,"c":28630,"v":22.924}
{"ts":1653705780000,"o":28630,"h":28641,"l":28629.5,"c":28640.5,"v":8.09}
{"ts":1653705840000,"o":28640.5,"h":28641,"l":28628.5,"c":28628.5,"v":7.528}
{"ts":1653705900000,"o":28628.5,"h":28665,"l":28628.5,"c":28665,"v":29.007}
{"ts":1653705960000,"o":28665,"h":28669,"l":28664.5,"c":28668.5,"v":30.172}
{"ts":1653706020000,"o":28668.5,"h":28673,"l":28666.5,"c":28666.5,"v":17.3}
{"ts":1653706080000,"o":28666.5,"h":28666.5,"l":28641.5,"c":28660,"v":17.191}
{"ts":1653706140000,"o":28660,"h":28694.5,"l":28659.5,"c":28694.5,"v":20.318}
{"ts":1653706200000,"o":28694.5,"h":28694.5,"l":28689,"c":28689.5,"v":19.481}
{"ts":1653706260000,"o":28689.5,"h":28689.5,"l":28679,"c":28689,"v":28.929}
{"ts":1653706320000,"o":28689,"h":28694.5,"l":28689,"c":28694.5,"v":15.792}
{"ts":1653706380000,"o":28694.5,"h":28694.5,"l":28667,"c":28670,"v":24.844}
{"ts":1653706440000,"o":28670,"h":28670.5,"l":28660.5,"c":28660.5,"v":12.584}
{"ts":1653706500000,"o":28660.5,"h":28675,"l":28660.5,"c":28675,"v":7.158}
{"ts":1653706560000,"o":28675,"h":28678.5,"l":28675,"c":28678,"v":7.493}
{"ts":1653706620000,"o":28678,"h":28678.5,"l":28678,"c":28678.5,"v":8.411}
{"ts":1653706680000,"o":28678.5,"h":28687.5,"l":28678,"c":28687.5,"v":13.239}
{"ts":1653706740000,"o":28687.5,"h":28687.5,"l":28671.5,"c":28671.5,"v":20.654}
{"ts":1653706800000,"o":28671.5,"h":28672,"l":28639,"c":28639.5,"v":46.736}
{"ts":1653706860000,"o":28639.5,"h":28650,"l":28639,"c":28650,"v":13.707}
{"ts":1653706920000,"o":28650,"h":28655,"l":28631.5,"c":28639.5,"v":17.698}
{"ts":1653706980000,"o":28639.5,"h":28640,"l":28623,"c":28623.5,"v":24.201}
{"ts":1653707040000,"o":28623.5,"h":28632,"l":28621,"c":28631.5,"v":11.169}
{"ts":1653707100000,"o":28631.5,"h":28632,"l":28628,"c":28632,"v":8.518}
{"ts":1653707160000,"o":28632,"h":28650,"l":28631.5,"c":28650,"v":22.848}
{"ts":1653707220000,"o":28650,"h":28654.5,"l":28642.5,"c":28654.5,"v":49.697}
{"ts":1653707280000,"o":28654.5,"h":28654.5,"l":28645,"c":28645.5,"v":5.591}
{"ts":1653707340000,"o":28645.5,"h":28653,"l":28645.5,"c":28652.5,"v":14.91}
{"ts":1653707400000,"o":28652.5,"h":28653,"l":28645,"c":28645.5,"v":6.005}
{"ts":1653707460000,"o":28645.5,"h":28697,"l":28645,"c":28697,"v":55.341}
{"ts":1653707520000,"o":28697,"h":28697,"l":28689.5,"c":28690,"v":17.916}
{"ts":1653707580000,"o":28690,"h":28720,"l":28689.5,"c":28719.5,"v":49.175}
{"ts":1653707640000,"o":28719.5,"h":28720,"l":28704.5,"c":28709.5,"v":50.378}
{"ts":1653707700000,"o":28709.5,"h":28710,"l":28702.5,"c":28702.5,"v":23.584}
{"ts":1653707760000,"o":28702.5,"h":28723,"l":28697.5,"c":28722.5,"v":36.733}
{"ts":1653707820000,"o":28722.5,"h":28733.5,"l":28719,"c":28719,"v":78.153}
{"ts":1653707880000,"o":28719,"h":28719.5,"l":28719,"c":28719.5,"v":13.97}
{"ts":1653707940000,"o":28719.5,"h":28719.5,"l":28696,"c":28702.5,"v":51.365}
{"ts":1653708000000,"o":28702.5,"h":28702.5,"l":28691.5,"c":28700.5,"v":22.591}
{"ts":1653708060000,"o":28700.5,"h":28703.5,"l":28694.5,"c":28703.5,"v":25.792}
{"ts":1653708120000,"o":28703.5,"h":28734,"l":28703,"c":28715.5,"v":74.688}
{"ts":1653708180000,"o":28715.5,"h":28723,"l":28695.5,"c":28723,"v":34.93}
{"ts":1653708240000,"o":28723,"h":28723,"l":28715,"c":28715.5,"v":10.072}
{"ts":1653708300000,"o":28715.5,"h":28715.5,"l":28710,"c":28710,"v":4.009}
{"ts":1653708360000,"o":28710,"h":28718.5,"l":28710,"c":28712.5,"v":17.53}
{"ts":1653708420000,"o":28712.5,"h":28712.5,"l":28691.5,"c":28704.5,"v":23.313}
{"ts":1653708480000,"o":28704.5,"h":28704.5,"l":28692,"c":28692,"v":20.221}
{"ts":1653708540000,"o":28692,"h":28692,"l":28675.5,"c":28676,"v":18.722}
{"ts":1653708600000,"o":28676,"h":28694,"l":28676,"c":28694,"v":12.021}
{"ts":1653708660000,"o":28694,"h":28694,"l":28686,"c":28686,"v":8.944}
{"ts":1653708720000,"o":28686,"h":28711,"l":28686,"c":28705.5,"v":17.593}
{"ts":1653708780000,"o":28705.5,"h":28710,"l":28703,"c":28710,"v":15.766}
{"ts":1653708840000,"o":28710,"h":28720,"l":28710,"c":28710.5,"v":31.402}
{"ts":1653708900000,"o":28710.5,"h":28714.5,"l":28710.5,"c":28714.5,"v":14.88}
{"ts":1653708960000,"o":28714.5,"h":28714.5,"l":28703.5,"c":28703.5,"v":47.152}
{"ts":1653709020000,"o":28703.5,"h":28703.5,"l":28701,"c":28701,"v":3.459}
{"ts":1653709080000,"o":28701,"h":28705,"l":28701,"c":28701,"v":9.691}
{"ts":1653709140000,"o":28701,"h":28701.5,"l":28690,"c":28700.5,"v":19.056}
{"ts":1653709200000,"o":28700.5,"h":28707.5,"l":28700.5,"c":28707,"v":21.816}
{"ts":1653709260000,"o":28707,"h":28707.5,"l":28677.5,"c":28693,"v":42.787}
{"ts":1653709320000,"o":28693,"h":28706.5,"l":28692.5,"c":28700,"v":43.51}
{"ts":1653709380000,"o":28700,"h":28770,"l":28700,"c":28748.5,"v":138.125}
{"ts":1653709440000,"o":28748.5,"h":28770,"l":28730,"c":28770,"v":100.289}
{"ts":1653709500000,"o":28770,"h":28808.5,"l":28769.5,"c":28772.5,"v":247.58}
{"ts":1653709560000,"o":28772.5,"h":28787,"l":28772.5,"c":28780,"v":57.924}
{"ts":1653709620000,"o":28780,"h":28811,"l":28779,"c":28810.5,"v":92.456}
{"ts":1653709680000,"o":28810.5,"h":28811,"l":28798,"c":28805,"v":83.828}
{"ts":1653709740000,"o":28805,"h":28809.5,"l":28805,"c":28809.5,"v":52.2}
{"ts":1653709800000,"o":28809.5,"h":28812,"l":28795,"c":28795,"v":64.003}
{"ts":1653709860000,"o":28795,"h":28800.5,"l":28773,"c":28779.5,"v":48.657}
{"ts":1653709920000,"o":28779.5,"h":28779.5,"l":28771,"c":28771,"v":44.35}
{"ts":1653709980000,"o":28771,"h":28771.5,"l":28763,"c":28763.5,"v":38.554}
{"ts":1653710040000,"o":28763.5,"h":28767.5,"l":28762.5,"c":28767.5,"v":43.543}
{"ts":1653710100000,"o":28767.5,"h":28774.5,"l":28767.5,"c":28768.5,"v":31.874}
{"ts":1653710160000,"o":28768.5,"h":28799,"l":28768.5,"c":28790.5,"v":85.216}
{"ts":1653710220000,"o":28790.5,"h":28832,"l":28790,"c":28808.5,"v":181.155}
{"ts":1653710280000,"o":28808.5,"h":28816.5,"l":28792.5,"c":28793,"v":53.747}
{"ts":1653710340000,"o":28793,"h":28810,"l":28792.5,"c":28802,"v":62.963}
{"ts":1653710400000,"o":28802,"h":28802,"l":28791.5,"c":28791.5,"v":31.702}
{"ts":1653710460000,"o":28791.5,"h":28791.5,"l":28769.5,"c":28773.5,"v":55.709}
{"ts":1653710520000,"o":28773.5,"h":28780.5,"l":28773,"c":28778.5,"v":13.062}
{"ts":1653710580000,"o":28778.5,"h":28779,"l":28774,"c":28777,"v":8.501}
{"ts":1653710640000,"o":28777,"h":28777.5,"l":28764,"c":28764,"v":24.379}
{"ts":1653710700000,"o":28764,"h":28764.5,"l":28764,"c":28764.5,"v":20.846}
{"ts":1653710760000,"o":28764.5,"h":28770,"l":28750.5,"c":28768.5,"v":71.69}
{"ts":1653710820000,"o":28768.5,"h":28788.5,"l":28762,"c":28778.5,"v":27.859}
{"ts":1653710880000,"o":28778.5,"h":28778.5,"l":28771.5,"c":28777.5,"v":16.151}
{"ts":1653710940000,"o":28777.5,"h":28778,"l":28771,"c":28773,"v":7.583}
{"ts":1653711000000,"o":28773,"h":28773,"l":28764,"c":28764,"v":30.431}
{"ts":1653711060000,"o":28764,"h":28764.5,"l":28758.5,"c":28758.5,"v":7.247}
{"ts":1653711120000,"o":28758.5,"h":28759,"l":28758.5,"c":28758.5,"v":31.735}
{"ts":1653711180000,"o":28758.5,"h":28770.5,"l":28758.5,"c":28770.5,"v":23.806}
{"ts":1653711240000,"o":28770.5,"h":28770.5,"l":28756.5,"c":28756.5,"v":4.845}
{"ts":1653711300000,"o":28756.5,"h":28764.5,"l":28750,"c":28750.5,"v":41.919}
{"ts":1653711360000,"o":28750.5,"h":28750.5,"l":28750,"c":28750.5,"v":31.982}
{"ts":1653711420000,"o":28750.5,"h":28750.5,"l":28734.5,"c":28734.5,"v":70.675}
{"ts":1653711480000,"o":28734.5,"h":28745.5,"l":28734.5,"c":28745.5,"v":24.45}
{"ts":1653711540000,"o":28745.5,"h":28745.5,"l":28737.5,"c":28737.5,"v":29.844}
{"ts":1653711600000,"o":28737.5,"h":28747.5,"l":28732.5,"c":28747,"v":55.915}
{"ts":1653711660000,"o":28747,"h":28774,"l":28746.5,"c":28767,"v":57.591}
{"ts":1653711720000,"o":28767,"h":28775.5,"l":28766.5,"c":28774.5,"v":73.217}
{"ts":1653711780000,"o":28774.5,"h":28788,"l":28770,"c":28788,"v":25.288}
{"ts":1653711840000,"o":28788,"h":28791,"l":28785,"c":28791,"v":57.121}
{"ts":1653711900000,"o":28791,"h":28836,"l":28790.5,"c":28816.5,"v":173.984}
{"ts":1653711960000,"o":28816.5,"h":28828,"l":28816,"c":28828,"v":37.455}
{"ts":1653712020000,"o":28828,"h":28857.5,"l":28827.5,"c":28850,"v":213.364}
{"ts":1653712080000,"o":28850,"h":28850,"l":28839,"c":28839.5,"v":32.695}
{"ts":1653712140000,"o":28839.5,"h":28850,"l":28839,"c":28846,"v":38.239}
{"ts":1653712200000,"o":28846,"h":28868.5,"l":28835.5,"c":28846.5,"v":80.6}
{"ts":1653712260000,"o":28846.5,"h":28847,"l":28830,"c":28835,"v":54}
{"ts":1653712320000,"o":28835,"h":28835,"l":28810,"c":28820,"v":48.287}
{"ts":1653712380000,"o":28820,"h":28820,"l":28819.5,"c":28819.5,"v":33.904}
{"ts":1653712440000,"o":28819.5,"h":28829.5,"l":28819.5,"c":28829,"v":15.225}
{"ts":1653712500000,"o":28829,"h":28829.5,"l":28811.5,"c":28816,"v":51.379}
{"ts":1653712560000,"o":28816,"h":28816,"l":28805.5,"c":28808,"v":31.517}
{"ts":1653712620000,"o":28808,"h":28820.5,"l":28802.5,"c":28802.5,"v":34.451}
{"ts":1653712680000,"o":28802.5,"h":28804,"l":28795.5,"c":28798,"v":12.468}
{"ts":1653712740000,"o":28798,"h":28798,"l":28797.5,"c":28798,"v":8.485}
{"ts":1653712800000,"o":28798,"h":28798,"l":28797.5,"c":28798,"v":4.05}
{"ts":1653712860000,"o":28798,"h":28798,"l":28795,"c":28795.5,"v":13.465}
{"ts":1653712920000,"o":28795.5,"h":28802.5,"l":28795,"c":28802.5,"v":10.021}
{"ts":1653712980000,"o":28802.5,"h":28809.5,"l":28802,"c":28809.5,"v":33.168}
{"ts":1653713040000,"o":28809.5,"h":28816,"l":28809.5,"c":28815.5,"v":61.459}
{"ts":1653713100000,"o":28815.5,"h":28815.5,"l":28803.5,"c":28808.5,"v":11.194}
{"ts":1653713160000,"o":28808.5,"h":28809,"l":28808.5,"c":28808.5,"v":12.267}
{"ts":1653713220000,"o":28808.5,"h":28809,"l":28793.5,"c":28793.5,"v":33.311}
{"ts":1653713280000,"o":28793.5,"h":28794,"l":28793.5,"c":28794,"v":5.369}
{"ts":1653713340000,"o":28794,"h":28794,"l":28778,"c":28778,"v":81.258}
{"ts":1653713400000,"o":28778,"h":28787.5,"l":28777.5,"c":28787,"v":14.16}
{"ts":1653713460000,"o":28787,"h":28787.5,"l":28780,"c":28780.5,"v":16.234}
{"ts":1653713520000,"o":28780.5,"h":28793.5,"l":28780,"c":28793,"v":21.205}
{"ts":1653713580000,"o":28793,"h":28825,"l":28793,"c":28825,"v":57.783}
{"ts":1653713640000,"o":28825,"h":28880,"l":28824.5,"c":28864.5,"v":155.436}
{"ts":1653713700000,"o":28864.5,"h":28864.5,"l":28838,"c":28838.5,"v":44.505}
{"ts":1653713760000,"o":28838.5,"h":28849,"l":28838.5,"c":28840.5,"v":71.99}
{"ts":1653713820000,"o":28840.5,"h":28840.5,"l":28814.5,"c":28814.5,"v":22.711}
{"ts":1653713880000,"o":28814.5,"h":28814.5,"l":28810.5,"c":28811,"v":5.983}
{"ts":1653713940000,"o":28811,"h":28811,"l":28810.5,"c":28811,"v":5.483}
{"ts":1653714000000,"o":28811,"h":28811,"l":28793.5,"c":28793.5,"v":24.227}
{"ts":1653714060000,"o":28793.5,"h":28794,"l":28782.5,"c":28784,"v":32.482}
{"ts":1653714120000,"o":28784,"h":28792,"l":28784,"c":28784.5,"v":19.014}
{"ts":1653714180000,"o":28784.5,"h":28785,"l":28782.5,"c":28782.5,"v":15.992}
{"ts":1653714240000,"o":28782.5,"h":28782.5,"l":28781.5,"c":28781.5,"v":9.774}
{"ts":1653714300000,"o":28781.5,"h":28794,"l":28781.5,"c":28786,"v":25.578}
{"ts":1653714360000,"o":28786,"h":28786,"l":28785.5,"c":28785.5,"v":7.183}
{"ts":1653714420000,"o":28785.5,"h":28786,"l":28785.5,"c":28785.5,"v":4.958}
{"ts":1653714480000,"o":28785.5,"h":28793,"l":28785.5,"c":28785.5,"v":34.966}
{"ts":1653714540000,"o":28785.5,"h":28785.5,"l":28772,"c":28772,"v":52.08}
{"ts":1653714600000,"o":28772,"h":28779,"l":28762,"c":28779,"v":23.343}
{"ts":1653714660000,"o":28779,"h":28792,"l":28770,"c":28792,"v":48.008}
{"ts":1653714720000,"o":28792,"h":28807.5,"l":28791.5,"c":28807.5,"v":23.07}
{"ts":1653714780000,"o":28807.5,"h":28826.5,"l":28807,"c":28807,"v":27.978}
{"ts":1653714840000,"o":28807,"h":28830,"l":28807,"c":28820,"v":43.482}
{"ts":1653714900000,"o":28820,"h":28820,"l":28810,"c":28810,"v":28.615}
{"ts":1653714960000,"o":28810,"h":28810.5,"l":28806,"c":28806.5,"v":5.56}
{"ts":1653715020000,"o":28806.5,"h":28806.5,"l":28790,"c":28790,"v":15.759}
{"ts":1653715080000,"o":28790,"h":28810.5,"l":28790,"c":28810,"v":9.472}
{"ts":1653715140000,"o":28810,"h":28810.5,"l":28802,"c":28802,"v":7.21}
{"ts":1653715200000,"o":28802,"h":28833,"l":28802,"c":28833,"v":37.934}
{"ts":1653715260000,"o":28833,"h":28833.5,"l":28827.5,"c":28830,"v":23.825}
{"ts":1653715320000,"o":28830,"h":28830.5,"l":28810,"c":28811,"v":26.726}
{"ts":1653715380000,"o":28811,"h":28817.5,"l":28811,"c":28816.5,"v":11.561}
{"ts":1653715440000,"o":28816.5,"h":28817,"l":28816.5,"c":28817,"v":3.831}
{"ts":1653715500000,"o":28817,"h":28817,"l":28808,"c":28808,"v":7.724}
{"ts":1653715560000,"o":28808,"h":28808.5,"l":28808,"c":28808,"v":6.638}
{"ts":1653715620000,"o":28808,"h":28828,"l":28808,"c":28828,"v":17.645}
{"ts":1653715680000,"o":28828,"h":28828,"l":28827.5,"c":28828,"v":7.907}
{"ts":1653715740000,"o":28828,"h":28855,"l":28827.5,"c":28833,"v":131.77}
{"ts":1653715800000,"o":28833,"h":28833,"l":28814,"c":28814,"v":86.464}
{"ts":1653715860000,"o":28814,"h":28815,"l":28814,"c":28815,"v":7.402}
{"ts":1653715920000,"o":28815,"h":28827,"l":28815,"c":28820.5,"v":15.642}
{"ts":1653715980000,"o":28820.5,"h":28820.5,"l":28806,"c":28806.5,"v":23.35}
{"ts":1653716040000,"o":28806.5,"h":28826.5,"l":28806,"c":28826,"v":20.537}
{"ts":1653716100000,"o":28826,"h":28887,"l":28826,"c":28880,"v":180.934}
{"ts":1653716160000,"o":28880,"h":28880.5,"l":28844,"c":28876.5,"v":44.589}
{"ts":1653716220000,"o":28876.5,"h":28876.5,"l":28847,"c":28847,"v":30.58}
{"ts":1653716280000,"o":28847,"h":28880,"l":28844,"c":28879.5,"v":19.078}
{"ts":1653716340000,"o":28879.5,"h":28917,"l":28879.5,"c":28893,"v":214.521}
{"ts":1653716400000,"o":28893,"h":28920,"l":28892.5,"c":28898,"v":87.125}
{"ts":1653716460000,"o":28898,"h":28907,"l":28882.5,"c":28883,"v":59.434}
{"ts":1653716520000,"o":28883,"h":28909,"l":28879,"c":28909,"v":44.866}
{"ts":1653716580000,"o":28909,"h":28909,"l":28895.5,"c":28907,"v":83.197}
{"ts":1653716640000,"o":28907,"h":28907.5,"l":28898.5,"c":28898.5,"v":24.98}
{"ts":1653716700000,"o":28898.5,"h":28930,"l":28897,"c":28915,"v":183.185}
{"ts":1653716760000,"o":28915,"h":28915.5,"l":28890,"c":28890,"v":26.397}
{"ts":1653716820000,"o":28890,"h":28890.5,"l":28873.5,"c":28874,"v":36.148}
{"ts":1653716880000,"o":28874,"h":28874,"l":28866,"c":28866.5,"v":27.345}
{"ts":1653716940000,"o":28866.5,"h":28866.5,"l":28866,"c":28866,"v":12.131}
{"ts":1653717000000,"o":28866,"h":28866.5,"l":28858,"c":28859,"v":55.221}
{"ts":1653717060000,"o":28859,"h":28866.5,"l":28859,"c":28866.5,"v":12.96}
{"ts":1653717120000,"o":28866.5,"h":28866.5,"l":28866,"c":28866.5,"v":11.759}
{"ts":1653717180000,"o":28866.5,"h":28866.5,"l":28862.5,"c":28862.5,"v":23.961}
{"ts":1653717240000,"o":28862.5,"h":28863,"l":28850.5,"c":28851,"v":22.76}
{"ts":1653717300000,"o":28851,"h":28856,"l":28850,"c":28851,"v":9.973}
{"ts":1653717360000,"o":28851,"h":28851.5,"l":28847,"c":28847.5,"v":17.008}
{"ts":1653717420000,"o":28847.5,"h":28850.5,"l":28847,"c":28850.5,"v":8.238}
{"ts":1653717480000,"o":28850.5,"h":28858.5,"l":28850,"c":28858,"v":11.441}
{"ts":1653717540000,"o":28858,"h":28860,"l":28858,"c":28860,"v":7.861}
{"ts":1653717600000,"o":28860,"h":28868,"l":28850.5,"c":28868,"v":16.467}
{"ts":1653717660000,"o":28868,"h":28874,"l":28868,"c":28870,"v":8.565}
{"ts":1653717720000,"o":28870,"h":28870.5,"l":28846.5,"c":28846.5,"v":72.592}
{"ts":1653717780000,"o":28846.5,"h":28846.5,"l":28815.5,"c":28834,"v":127.009}
{"ts":1653717840000,"o":28834,"h":28834,"l":28828.5,"c":28834,"v":32.611}
{"ts":1653717900000,"o":28834,"h":28834,"l":28815.5,"c":28817.5,"v":46.23}
{"ts":1653717960000,"o":28817.5,"h":28824.5,"l":28817,"c":28824,"v":34.466}
{"ts":1653718020000,"o":28824,"h":28834.5,"l":28816.5,"c":28834,"v":48.245}
{"ts":1653718080000,"o":28834,"h":28834.5,"l":28822,"c":28833.5,"v":32.735}
{"ts":1653718140000,"o":28833.5,"h":28834,"l":28833.5,"c":28834,"v":13.129}
{"ts":1653718200000,"o":28834,"h":28839.5,"l":28833.5,"c":28839,"v":11.399}
{"ts":1653718260000,"o":28839,"h":28839.5,"l":28839,"c":28839.5,"v":4.364}
{"ts":1653718320000,"o":28839.5,"h":28839.5,"l":28839,"c":28839.5,"v":9.901}
{"ts":1653718380000,"o":28839.5,"h":28845,"l":28839,"c":28844.5,"v":11.87}
{"ts":1653718440000,"o":28844.5,"h":28855,"l":28844.5,"c":28854.5,"v":24.429}
{"ts":1653718500000,"o":28854.5,"h":28855,"l":28823.5,"c":28823.5,"v":49.154}
{"ts":1653718560000,"o":28823.5,"h":28830,"l":28821,"c":28830,"v":18.164}
{"ts":1653718620000,"o":28830,"h":28830,"l":28820,"c":28821,"v":14.497}
{"ts":1653718680000,"o":28821,"h":28821,"l":28811,"c":28820,"v":43.295}
{"ts":1653718740000,"o":28820,"h":28820,"l":28810,"c":28819,"v":32.148}
{"ts":1653718800000,"o":28819,"h":28819.5,"l":28815.5,"c":28816,"v":9.351}
{"ts":1653718860000,"o":28816,"h":28818.5,"l":28807.5,"c":28818.5,"v":59.508}
{"ts":1653718920000,"o":28818.5,"h":28818.5,"l":28818,"c":28818.5,"v":4.537}
{"ts":1653718980000,"o":28818.5,"h":28835.5,"l":28810,"c":28835.5,"v":48.445}
{"ts":1653719040000,"o":28835.5,"h":28852,"l":28834,"c":28850,"v":44.757}
{"ts":1653719100000,"o":28850,"h":28850,"l":28838,"c":28838,"v":18.129}
{"ts":1653719160000,"o":28838,"h":28838.5,"l":28838,"c":28838,"v":12.519}
{"ts":1653719220000,"o":28838,"h":28844.5,"l":28837,"c":28837,"v":18.892}
{"ts":1653719280000,"o":28837,"h":28844.5,"l":28837,"c":28844.5,"v":25.194}
{"ts":1653719340000,"o":28844.5,"h":28844.5,"l":28844,"c":28844.5,"v":14.715}
{"ts":1653719400000,"o":28844.5,"h":28844.5,"l":28844,"c":28844.5,"v":11.899}
{"ts":1653719460000,"o":28844.5,"h":28844.5,"l":28837,"c":28837,"v":5.871}
{"ts":1653719520000,"o":28837,"h":28862,"l":28837,"c":28861.5,"v":73.352}
{"ts":1653719580000,"o":28861.5,"h":28862,"l":28861.5,"c":28862,"v":8.158}
{"ts":1653719640000,"o":28862,"h":28869.5,"l":28840.5,"c":28845.5,"v":80.63}
{"ts":1653719700000,"o":28845.5,"h":28855,"l":28845.5,"c":28854.5,"v":6.767}
{"ts":1653719760000,"o":28854.5,"h":28897,"l":28849,"c":28887,"v":107.683}
{"ts":1653719820000,"o":28887,"h":28887,"l":28881,"c":28881.5,"v":22.93}
{"ts":1653719880000,"o":28881.5,"h":28881.5,"l":28881,"c":28881,"v":19.442}
{"ts":1653719940000,"o":28881,"h":28887,"l":28881,"c":28887,"v":10.86}
{"ts":1653720000000,"o":28887,"h":28887,"l":28880,"c":28880,"v":7.877}
{"ts":1653720060000,"o":28880,"h":28880.5,"l":28872.5,"c":28873,"v":14.03}
{"ts":1653720120000,"o":28873,"h":28873,"l":28870.5,"c":28871,"v":5.113}
{"ts":1653720180000,"o":28871,"h":28871,"l":28870.5,"c":28870.5,"v":6.402}
{"ts":1653720240000,"o":28870.5,"h":28871,"l":28870,"c":28870,"v":19.215}
{"ts":1653720300000,"o":28870,"h":28878,"l":28867,"c":28878,"v":38.187}
{"ts":1653720360000,"o":28878,"h":28878,"l":28862.5,"c":28862.5,"v":20.282}
{"ts":1653720420000,"o":28862.5,"h":28863,"l":28862.5,"c":28862.5,"v":8.238}
{"ts":1653720480000,"o":28862.5,"h":28863,"l":28840.5,"c":28840.5,"v":24.449}
{"ts":1653720540000,"o":28840.5,"h":28851.5,"l":28840.5,"c":28850.5,"v":21.238}
{"ts":1653720600000,"o":28850.5,"h":28851,"l":28849,"c":28849.5,"v":3.753}
{"ts":1653720660000,"o":28849.5,"h":28849.5,"l":28849,"c":28849,"v":2.825}
{"ts":1653720720000,"o":28849,"h":28849.5,"l":28841,"c":28841,"v":11.967}
{"ts":1653720780000,"o":28841,"h":28841.5,"l":28838,"c":28841,"v":12.5}
{"ts":1653720840000,"o":28841,"h":28841.5,"l":28838.5,"c":28838.5,"v":9.172}
{"ts":1653720900000,"o":28838.5,"h":28838.5,"l":28838,"c":28838.5,"v":6.001}
{"ts":1653720960000,"o":28838.5,"h":28841.5,"l":28838,"c":28841,"v":23.843}
{"ts":1653721020000,"o":28841,"h":28841.5,"l":28841,"c":28841.5,"v":19.615}
{"ts":1653721080000,"o":28841.5,"h":28841.5,"l":28841,"c":28841,"v":11.491}
{"ts":1653721140000,"o":28841,"h":28851,"l":28841,"c":28849.5,"v":55.539}
{"ts":1653721200000,"o":28849.5,"h":28860,"l":28849,"c":28860,"v":15.348}
{"ts":1653721260000,"o":28860,"h":28860,"l":28851,"c":28851.5,"v":13.504}
{"ts":1653721320000,"o":28851.5,"h":28851.5,"l":28851,"c":28851,"v":7.34}
{"ts":1653721380000,"o":28851,"h":28865,"l":28849,"c":28863,"v":50.211}
{"ts":1653721440000,"o":28863,"h":28863,"l":28853,"c":28857.5,"v":14.399}
{"ts":1653721500000,"o":28857.5,"h":28858,"l":28852.5,"c":28852.5,"v":6.713}
{"ts":1653721560000,"o":28852.5,"h":28853,"l":28849.5,"c":28851,"v":9.085}
{"ts":1653721620000,"o":28851,"h":28851.5,"l":28848,"c":28848.5,"v":12.419}
{"ts":1653721680000,"o":28848.5,"h":28848.5,"l":28845,"c":28845,"v":35.472}
{"ts":1653721740000,"o":28845,"h":28847,"l":28845,"c":28846.5,"v":4.686}
{"ts":1653721800000,"o":28846.5,"h":28847,"l":28846.5,"c":28847,"v":4.594}
{"ts":1653721860000,"o":28847,"h":28847,"l":28826.5,"c":28826.5,"v":64.047}
{"ts":1653721920000,"o":28826.5,"h":28827,"l":28826.5,"c":28827,"v":19.487}
{"ts":1653721980000,"o":28827,"h":28827,"l":28810,"c":28813.5,"v":58.944}
{"ts":1653722040000,"o":28813.5,"h":28835,"l":28813.5,"c":28833,"v":22.222}
{"ts":1653722100000,"o":28833,"h":28833,"l":28820,"c":28820,"v":27.726}
{"ts":1653722160000,"o":28820,"h":28820.5,"l":28820,"c":28820,"v":10.521}
{"ts":1653722220000,"o":28820,"h":28820.5,"l":28805,"c":28805,"v":14.502}
{"ts":1653722280000,"o":28805,"h":28819,"l":28805,"c":28818.5,"v":51.175}
{"ts":1653722340000,"o":28818.5,"h":28830,"l":28818.5,"c":28830,"v":14.082}
{"ts":1653722400000,"o":28830,"h":28830,"l":28829.5,"c":28830,"v":4.162}
{"ts":1653722460000,"o":28830,"h":28830,"l":28821.5,"c":28822,"v":52.635}
{"ts":1653722520000,"o":28822,"h":28822,"l":28819.5,"c":28819.5,"v":11.256}
{"ts":1653722580000,"o":28819.5,"h":28820,"l":28819,"c":28819.5,"v":9.441}
{"ts":1653722640000,"o":28819.5,"h":28819.5,"l":28810,"c":28810,"v":14.871}
{"ts":1653722700000,"o":28810,"h":28848,"l":28810,"c":28838.5,"v":65.022}
{"ts":1653722760000,"o":28838.5,"h":28839,"l":28838.5,"c":28838.5,"v":21.307}
{"ts":1653722820000,"o":28838.5,"h":28839,"l":28838.5,"c":28838.5,"v":4.522}
{"ts":1653722880000,"o":28838.5,"h":28839,"l":28835,"c":28835.5,"v":24.368}
{"ts":1653722940000,"o":28835.5,"h":28835.5,"l":28827.5,"c":28827.5,"v":19.895}
{"ts":1653723000000,"o":28827.5,"h":28835.5,"l":28827.5,"c":28835,"v":5.824}
{"ts":1653723060000,"o":28835,"h":28835.5,"l":28835,"c":28835,"v":6.681}
{"ts":1653723120000,"o":28835,"h":28835.5,"l":28821,"c":28821,"v":15.379}
{"ts":1653723180000,"o":28821,"h":28821,"l":28806.5,"c":28806.5,"v":76.541}
{"ts":1653723240000,"o":28806.5,"h":28807,"l":28804.5,"c":28805,"v":17.795}
{"ts":1653723300000,"o":28805,"h":28815,"l":28804.5,"c":28815,"v":23.405}
{"ts":1653723360000,"o":28815,"h":28826,"l":28814.5,"c":28825.5,"v":9.053}
{"ts":1653723420000,"o":28825.5,"h":28826,"l":28825.5,"c":28825.5,"v":4.959}
{"ts":1653723480000,"o":28825.5,"h":28826,"l":28825.5,"c":28825.5,"v":9.464}
{"ts":1653723540000,"o":28825.5,"h":28826,"l":28825.5,"c":28825.5,"v":2.848}
{"ts":1653723600000,"o":28825.5,"h":28828,"l":28825.5,"c":28827.5,"v":18.125}
{"ts":1653723660000,"o":28827.5,"h":28834,"l":28821,"c":28821,"v":22.303}
{"ts":1653723720000,"o":28821,"h":28821.5,"l":28805,"c":28805,"v":14.249}
{"ts":1653723780000,"o":28805,"h":28807,"l":28791.5,"c":28806.5,"v":85.806}
{"ts":1653723840000,"o":28806.5,"h":28807,"l":28804.5,"c":28804.5,"v":11.498}
{"ts":1653723900000,"o":28804.5,"h":28808,"l":28804.5,"c":28807.5,"v":14.904}
{"ts":1653723960000,"o":28807.5,"h":28814.5,"l":28807.5,"c":28814,"v":22.955}
{"ts":1653724020000,"o":28814,"h":28814.5,"l":28804.5,"c":28804.5,"v":36.593}
{"ts":1653724080000,"o":28804.5,"h":28809.5,"l":28804.5,"c":28809.5,"v":21.869}
{"ts":1653724140000,"o":28809.5,"h":28819.5,"l":28809,"c":28819.5,"v":10.306}
{"ts":1653724200000,"o":28819.5,"h":28832,"l":28819,"c":28832,"v":36.567}
{"ts":1653724260000,"o":28832,"h":28848,"l":28831.5,"c":28848,"v":23.788}
{"ts":1653724320000,"o":28848,"h":28848,"l":28847.5,"c":28847.5,"v":11.623}
{"ts":1653724380000,"o":28847.5,"h":28873.5,"l":28847.5,"c":28873.5,"v":54.537}
{"ts":1653724440000,"o":28873.5,"h":28873.5,"l":28865.5,"c":28873,"v":36.153}
{"ts":1653724500000,"o":28873,"h":28898.5,"l":28873,"c":28887,"v":90.691}
{"ts":1653724560000,"o":28887,"h":28887,"l":28869.5,"c":28875,"v":34.382}
{"ts":1653724620000,"o":28875,"h":28875,"l":28868.5,"c":28868.5,"v":19.082}
{"ts":1653724680000,"o":28868.5,"h":28869,"l":28868.5,"c":28869,"v":17.516}
{"ts":1653724740000,"o":28869,"h":28869,"l":28864.5,"c":28865,"v":9.522}
{"ts":1653724800000,"o":28865,"h":28879.5,"l":28864.5,"c":28879,"v":84.598}
{"ts":1653724860000,"o":28879,"h":28879.5,"l":28874,"c":28874,"v":5.913}
{"ts":1653724920000,"o":28874,"h":28879.5,"l":28872.5,"c":28879.5,"v":86.415}
{"ts":1653724980000,"o":28879.5,"h":28908,"l":28879,"c":28894.5,"v":132.291}
{"ts":1653725040000,"o":28894.5,"h":28894.5,"l":28880,"c":28880.5,"v":51.158}
{"ts":1653725100000,"o":28880.5,"h":28887.5,"l":28880,"c":28887.5,"v":8.768}
{"ts":1653725160000,"o":28887.5,"h":28887.5,"l":28887,"c":28887.5,"v":3.132}
{"ts":1653725220000,"o":28887.5,"h":28887.5,"l":28879,"c":28879,"v":15.81}
{"ts":1653725280000,"o":28879,"h":28883,"l":28879,"c":28882,"v":17.318}
{"ts":1653725340000,"o":28882,"h":28882,"l":28875,"c":28875,"v":12.26}
{"ts":1653725400000,"o":28875,"h":28875.5,"l":28874.5,"c":28874.5,"v":12.868}
{"ts":1653725460000,"o":28874.5,"h":28882.5,"l":28874.5,"c":28882,"v":27.718}
{"ts":1653725520000,"o":28882,"h":28882.5,"l":28874.5,"c":28877,"v":21.127}
{"ts":1653725580000,"o":28877,"h":28877.5,"l":28867.5,"c":28867.5,"v":26.418}
{"ts":1653725640000,"o":28867.5,"h":28868,"l":28866.5,"c":28866.5,"v":17.026}
{"ts":1653725700000,"o":28866.5,"h":28868,"l":28860,"c":28868,"v":46.203}
{"ts":1653725760000,"o":28868,"h":28870,"l":28868,"c":28870,"v":4.907}
{"ts":1653725820000,"o":28870,"h":28873,"l":28869.5,"c":28873,"v":16.695}
{"ts":1653725880000,"o":28873,"h":28873,"l":28869,"c":28869,"v":6.763}
{"ts":1653725940000,"o":28869,"h":28869.5,"l":28858.5,"c":28859,"v":16.519}
{"ts":1653726000000,"o":28859,"h":28859,"l":28858.5,"c":28858.5,"v":5.006}
{"ts":1653726060000,"o":28858.5,"h":28859,"l":28849.5,"c":28853,"v":14.89}
{"ts":1653726120000,"o":28853,"h":28859,"l":28852.5,"c":28853.5,"v":7.232}
{"ts":1653726180000,"o":28853.5,"h":28854,"l":28845.5,"c":28845.5,"v":20.608}
{"ts":1653726240000,"o":28845.5,"h":28846,"l":28839.5,"c":28839.5,"v":14.957}
{"ts":1653726300000,"o":28839.5,"h":28844.5,"l":28839.5,"c":28841,"v":18.998}
{"ts":1653726360000,"o":28841,"h":28841,"l":28830,"c":28830,"v":20.708}
{"ts":1653726420000,"o":28830,"h":28830.5,"l":28825,"c":28825,"v":27.677}
{"ts":1653726480000,"o":28825,"h":28825.5,"l":28821,"c":28821.5,"v":12.185}
{"ts":1653726540000,"o":28821.5,"h":28829.5,"l":28821,"c":28829.5,"v":19.445}
{"ts":1653726600000,"o":28829.5,"h":28829.5,"l":28810,"c":28810.5,"v":46.99}
{"ts":1653726660000,"o":28810.5,"h":28810.5,"l":28775,"c":28790,"v":176.604}
{"ts":1653726720000,"o":28790,"h":28792,"l":28775,"c":28775.5,"v":77.021}
{"ts":1653726780000,"o":28775.5,"h":28792,"l":28775,"c":28786,"v":41.595}
{"ts":1653726840000,"o":28786,"h":28786.5,"l":28775.5,"c":28784.5,"v":29.458}
{"ts":1653726900000,"o":28784.5,"h":28795,"l":28784.5,"c":28794.5,"v":28.144}
{"ts":1653726960000,"o":28794.5,"h":28807,"l":28794.5,"c":28807,"v":49.858}
{"ts":1653727020000,"o":28807,"h":28807,"l":28806.5,"c":28807,"v":3.559}
{"ts":1653727080000,"o":28807,"h":28807,"l":28806.5,"c":28806.5,"v":2.262}
{"ts":1653727140000,"o":28806.5,"h":28841,"l":28806.5,"c":28841,"v":80.971}
{"ts":1653727200000,"o":28841,"h":28841,"l":28825.5,"c":28825.5,"v":27.765}
{"ts":1653727260000,"o":28825.5,"h":28850,"l":28825.5,"c":28849.5,"v":18.93}
{"ts":1653727320000,"o":28849.5,"h":28850,"l":28849.5,"c":28849.5,"v":17.945}
{"ts":1653727380000,"o":28849.5,"h":28858,"l":28849.5,"c":28858,"v":11.973}
{"ts":1653727440000,"o":28858,"h":28875,"l":28857.5,"c":28874.5,"v":35.361}
{"ts":1653727500000,"o":28874.5,"h":28894,"l":28874.5,"c":28880,"v":111.025}
{"ts":1653727560000,"o":28880,"h":28880.5,"l":28880,"c":28880.5,"v":26.571}
{"ts":1653727620000,"o":28880.5,"h":28880.5,"l":28843,"c":28855.5,"v":60.886}
{"ts":1653727680000,"o":28855.5,"h":28855.5,"l":28845,"c":28845.5,"v":9.414}
{"ts":1653727740000,"o":28845.5,"h":28846.5,"l":28843,"c":28843.5,"v":13.895}
{"ts":1653727800000,"o":28843.5,"h":28848.5,"l":28843,"c":28848.5,"v":13.284}
{"ts":1653727860000,"o":28848.5,"h":28848.5,"l":28847,"c":28847,"v":6.008}
{"ts":1653727920000,"o":28847,"h":28847.5,"l":28845,"c":28845.5,"v":3.146}
{"ts":1653727980000,"o":28845.5,"h":28845.5,"l":28835,"c":28835.5,"v":29.714}
{"ts":1653728040000,"o":28835.5,"h":28835.5,"l":28821.5,"c":28822,"v":21.727}
{"ts":1653728100000,"o":28822,"h":28825,"l":28821.5,"c":28825,"v":18.077}
{"ts":1653728160000,"o":28825,"h":28825,"l":28820.5,"c":28821,"v":13.559}
{"ts":1653728220000,"o":28821,"h":28834.5,"l":28820.5,"c":28834.5,"v":25.182}
{"ts":1653728280000,"o":28834.5,"h":28834.5,"l":28834,"c":28834.5,"v":12.429}
{"ts":1653728340000,"o":28834.5,"h":28834.5,"l":28822,"c":28822,"v":45.657}
{"ts":1653728400000,"o":28822,"h":28831.5,"l":28810,"c":28810,"v":20.663}
{"ts":1653728460000,"o":28810,"h":28810.5,"l":28808,"c":28808,"v":13.925}
{"ts":1653728520000,"o":28808,"h":28816.5,"l":28808,"c":28814,"v":12.941}
{"ts":1653728580000,"o":28814,"h":28814,"l":28813.5,"c":28813.5,"v":3.685}
{"ts":1653728640000,"o":28813.5,"h":28830,"l":28813.5,"c":28830,"v":16.632}
{"ts":1653728700000,"o":28830,"h":28830,"l":28818,"c":28818,"v":5.936}
{"ts":1653728760000,"o":28818,"h":28818,"l":28808,"c":28808,"v":8.367}
{"ts":1653728820000,"o":28808,"h":28821.5,"l":28807,"c":28821.5,"v":24.842}
{"ts":1653728880000,"o":28821.5,"h":28821.5,"l":28821,"c":28821,"v":2.685}
{"ts":1653728940000,"o":28821,"h":28821.5,"l":28821,"c":28821,"v":9.938}
{"ts":1653729000000,"o":28821,"h":28821.5,"l":28821,"c":28821,"v":3.828}
{"ts":1653729060000,"o":28821,"h":28833,"l":28821,"c":28824.5,"v":16.65}
{"ts":1653729120000,"o":28824.5,"h":28851,"l":28824.5,"c":28850.5,"v":38.225}
{"ts":1653729180000,"o":28850.5,"h":28855,"l":28850.5,"c":28855,"v":15.108}
{"ts":1653729240000,"o":28855,"h":28860,"l":28854.5,"c":28857,"v":18.035}
{"ts":1653729300000,"o":28857,"h":28857,"l":28848.5,"c":28853,"v":19.687}
{"ts":1653729360000,"o":28853,"h":28861.5,"l":28853,"c":28861,"v":15.837}
{"ts":1653729420000,"o":28861,"h":28861.5,"l":28856.5,"c":28856.5,"v":10.941}
{"ts":1653729480000,"o":28856.5,"h":28868.5,"l":28856.5,"c":28868.5,"v":17.776}
{"ts":1653729540000,"o":28868.5,"h":28868.5,"l":28861.5,"c":28862,"v":6.452}
{"ts":1653729600000,"o":28862,"h":28862,"l":28855,"c":28855,"v":18.853}
{"ts":1653729660000,"o":28855,"h":28855.5,"l":28855,"c":28855,"v":4.401}
{"ts":1653729720000,"o":28855,"h":28865,"l":28855,"c":28865,"v":24.567}
{"ts":1653729780000,"o":28865,"h":28865,"l":28864.5,"c":28864.5,"v":5.56}
{"ts":1653729840000,"o":28864.5,"h":28875,"l":28864.5,"c":28875,"v":11.275}
{"ts":1653729900000,"o":28875,"h":28875,"l":28858.5,"c":28859,"v":22.163}
{"ts":1653729960000,"o":28859,"h":28860,"l":28850,"c":28859.5,"v":36.795}
{"ts":1653730020000,"o":28859.5,"h":28860,"l":28859.5,"c":28859.5,"v":13.164}
{"ts":1653730080000,"o":28859.5,"h":28860,"l":28848.5,"c":28848.5,"v":14.225}
{"ts":1653730140000,"o":28848.5,"h":28848.5,"l":28833.5,"c":28834,"v":37.11}
{"ts":1653730200000,"o":28834,"h":28838.5,"l":28830.5,"c":28830.5,"v":10.037}
{"ts":1653730260000,"o":28830.5,"h":28830.5,"l":28810.5,"c":28810.5,"v":37.127}
{"ts":1653730320000,"o":28810.5,"h":28814,"l":28800,"c":28814,"v":48.75}
{"ts":1653730380000,"o":28814,"h":28814,"l":28802.5,"c":28803,"v":16.599}
{"ts":1653730440000,"o":28803,"h":28803,"l":28802.5,"c":28802.5,"v":8.965}
{"ts":1653730500000,"o":28802.5,"h":28803,"l":28792,"c":28802.5,"v":58.55}
{"ts":1653730560000,"o":28802.5,"h":28803,"l":28802.5,"c":28802.5,"v":22.267}
{"ts":1653730620000,"o":28802.5,"h":28802.5,"l":28795.5,"c":28799,"v":23.117}
{"ts":1653730680000,"o":28799,"h":28814,"l":28799,"c":28812,"v":26.854}
{"ts":1653730740000,"o":28812,"h":28812,"l":28800,"c":28800.5,"v":23.319}
{"ts":1653730800000,"o":28800.5,"h":28800.5,"l":28791,"c":28791,"v":25.408}
{"ts":1653730860000,"o":28791,"h":28791.5,"l":28791,"c":28791,"v":8.884}
{"ts":1653730920000,"o":28791,"h":28801.5,"l":28790.5,"c":28790.5,"v":65.283}
{"ts":1653730980000,"o":28790.5,"h":28791,"l":28790,"c":28790,"v":24.851}
{"ts":1653731040000,"o":28790,"h":28790.5,"l":28785,"c":28785,"v":17.642}
{"ts":1653731100000,"o":28785,"h":28785.5,"l":28770,"c":28770,"v":76.716}
{"ts":1653731160000,"o":28770,"h":28780,"l":28752,"c":28780,"v":59.645}
{"ts":1653731220000,"o":28780,"h":28795,"l":28779.5,"c":28794.5,"v":25.694}
{"ts":1653731280000,"o":28794.5,"h":28795,"l":28785.5,"c":28785.5,"v":33.155}
{"ts":1653731340000,"o":28785.5,"h":28789.5,"l":28785.5,"c":28789.5,"v":10.088}
{"ts":1653731400000,"o":28789.5,"h":28794.5,"l":28789,"c":28794.5,"v":17.966}
{"ts":1653731460000,"o":28794.5,"h":28820.5,"l":28794,"c":28817.5,"v":45.727}
{"ts":1653731520000,"o":28817.5,"h":28818,"l":28799,"c":28803.5,"v":38.496}
{"ts":1653731580000,"o":28803.5,"h":28812,"l":28803,"c":28811.5,"v":7.254}
{"ts":1653731640000,"o":28811.5,"h":28812,"l":28811,"c":28811,"v":12.274}
{"ts":1653731700000,"o":28811,"h":28811,"l":28802,"c":28802,"v":10.187}
{"ts":1653731760000,"o":28802,"h":28802,"l":28778.5,"c":28789.5,"v":11.305}
{"ts":1653731820000,"o":28789.5,"h":28790,"l":28789.5,"c":28790,"v":8.734}
{"ts":1653731880000,"o":28790,"h":28805,"l":28789.5,"c":28805,"v":40.878}
{"ts":1653731940000,"o":28805,"h":28805,"l":28800,"c":28800,"v":11.72}
{"ts":1653732000000,"o":28800,"h":28800.5,"l":28793.5,"c":28793.5,"v":6.146}
{"ts":1653732060000,"o":28793.5,"h":28803,"l":28793.5,"c":28802.5,"v":21.926}
{"ts":1653732120000,"o":28802.5,"h":28804,"l":28802.5,"c":28803.5,"v":4.898}
{"ts":1653732180000,"o":28803.5,"h":28805.5,"l":28789.5,"c":28789.5,"v":14.217}
{"ts":1653732240000,"o":28789.5,"h":28790,"l":28781,"c":28781,"v":11.628}
{"ts":1653732300000,"o":28781,"h":28790,"l":28781,"c":28789.5,"v":12.124}
{"ts":1653732360000,"o":28789.5,"h":28790,"l":28789.5,"c":28790,"v":2.785}
{"ts":1653732420000,"o":28790,"h":28790,"l":28778,"c":28778.5,"v":12.226}
{"ts":1653732480000,"o":28778.5,"h":28778.5,"l":28768.5,"c":28769,"v":29.571}
{"ts":1653732540000,"o":28769,"h":28769,"l":28768.5,"c":28769,"v":10.978}
{"ts":1653732600000,"o":28769,"h":28769,"l":28767.5,"c":28768,"v":52.076}
{"ts":1653732660000,"o":28768,"h":28771.5,"l":28767.5,"c":28771,"v":28.354}
{"ts":1653732720000,"o":28771,"h":28778,"l":28771,"c":28771,"v":14.096}
{"ts":1653732780000,"o":28771,"h":28771.5,"l":28771,"c":28771.5,"v":9.778}
{"ts":1653732840000,"o":28771.5,"h":28771.5,"l":28771,"c":28771,"v":6.589}
{"ts":1653732900000,"o":28771,"h":28785.5,"l":28771,"c":28785.5,"v":28.722}
{"ts":1653732960000,"o":28785.5,"h":28795.5,"l":28785,"c":28793,"v":50.404}
{"ts":1653733020000,"o":28793,"h":28793.5,"l":28793,"c":28793.5,"v":8.94}
{"ts":1653733080000,"o":28793.5,"h":28793.5,"l":28775.5,"c":28775.5,"v":24.99}
{"ts":1653733140000,"o":28775.5,"h":28776,"l":28775.5,"c":28776,"v":35.317}
{"ts":1653733200000,"o":28776,"h":28776,"l":28771,"c":28771,"v":15.196}
{"ts":1653733260000,"o":28771,"h":28771.5,"l":28766.5,"c":28768.5,"v":17.785}
{"ts":1653733320000,"o":28768.5,"h":28780,"l":28768,"c":28780,"v":12.487}
{"ts":1653733380000,"o":28780,"h":28830,"l":28779.5,"c":28829.5,"v":57.635}
{"ts":1653733440000,"o":28829.5,"h":28840,"l":28817,"c":28825.5,"v":59.874}
{"ts":1653733500000,"o":28825.5,"h":28840,"l":28825,"c":28835,"v":18.431}
{"ts":1653733560000,"o":28835,"h":28835.5,"l":28835,"c":28835.5,"v":10.528}
{"ts":1653733620000,"o":28835.5,"h":28835.5,"l":28835,"c":28835,"v":16.078}
{"ts":1653733680000,"o":28835,"h":28835.5,"l":28825.5,"c":28825.5,"v":11.539}
{"ts":1653733740000,"o":28825.5,"h":28835,"l":28825.5,"c":28835,"v":8.238}
{"ts":1653733800000,"o":28835,"h":28835,"l":28834.5,"c":28835,"v":23.433}
{"ts":1653733860000,"o":28835,"h":28835,"l":28819,"c":28819.5,"v":9.427}
{"ts":1653733920000,"o":28819.5,"h":28819.5,"l":28810.5,"c":28810.5,"v":10.78}
{"ts":1653733980000,"o":28810.5,"h":28811,"l":28808,"c":28808.5,"v":5.582}
{"ts":1653734040000,"o":28808.5,"h":28808.5,"l":28803.5,"c":28808,"v":24.952}
{"ts":1653734100000,"o":28808,"h":28808.5,"l":28808,"c":28808.5,"v":6.074}
{"ts":1653734160000,"o":28808.5,"h":28808.5,"l":28792.5,"c":28792.5,"v":16.469}
{"ts":1653734220000,"o":28792.5,"h":28795.5,"l":28792.5,"c":28795.5,"v":28.238}
{"ts":1653734280000,"o":28795.5,"h":28795.5,"l":28795,"c":28795,"v":3.339}
{"ts":1653734340000,"o":28795,"h":28795.5,"l":28790,"c":28790,"v":9.496}
{"ts":1653734400000,"o":28790,"h":28790.5,"l":28781.5,"c":28781.5,"v":11.456}
{"ts":1653734460000,"o":28781.5,"h":28787,"l":28780.5,"c":28786.5,"v":13.439}
{"ts":1653734520000,"o":28786.5,"h":28787,"l":28786,"c":28786.5,"v":3.801}
{"ts":1653734580000,"o":28786.5,"h":28786.5,"l":28780.5,"c":28781,"v":26.765}
{"ts":1653734640000,"o":28781,"h":28781,"l":28780.5,"c":28780.5,"v":4.306}
{"ts":1653734700000,"o":28780.5,"h":28801,"l":28780.5,"c":28801,"v":17.068}
{"ts":1653734760000,"o":28801,"h":28801,"l":28790,"c":28790,"v":12.83}
{"ts":1653734820000,"o":28790,"h":28797,"l":28783.5,"c":28797,"v":11.459}
{"ts":1653734880000,"o":28797,"h":28802,"l":28796.5,"c":28802,"v":21.862}
{"ts":1653734940000,"o":28802,"h":28802,"l":28801.5,"c":28802,"v":12.475}
{"ts":1653735000000,"o":28802,"h":28820,"l":28801.5,"c":28819.5,"v":55.813}
{"ts":1653735060000,"o":28819.5,"h":28820,"l":28819.5,"c":28819.5,"v":8.391}
{"ts":1653735120000,"o":28819.5,"h":28820,"l":28819.5,"c":28820,"v":6.123}
{"ts":1653735180000,"o":28820,"h":28820,"l":28808.5,"c":28809,"v":18.27}
{"ts":1653735240000,"o":28809,"h":28809,"l":28808.5,"c":28808.5,"v":15.178}
{"ts":1653735300000,"o":28808.5,"h":28809,"l":28808.5,"c":28809,"v":4.078}
{"ts":1653735360000,"o":28809,"h":28809,"l":28790,"c":28790.5,"v":8.991}
{"ts":1653735420000,"o":28790.5,"h":28790.5,"l":28789,"c":28789,"v":6.604}
{"ts":1653735480000,"o":28789,"h":28800.5,"l":28789,"c":28800.5,"v":6.479}
{"ts":1653735540000,"o":28800.5,"h":28800.5,"l":28790,"c":28790.5,"v":13.125}
{"ts":1653735600000,"o":28790.5,"h":28790.5,"l":28780,"c":28780,"v":26.6}
{"ts":1653735660000,"o":28780,"h":28780.5,"l":28775.5,"c":28776,"v":19.04}
{"ts":1653735720000,"o":28776,"h":28776,"l":28775.5,"c":28775.5,"v":6.183}
{"ts":1653735780000,"o":28775.5,"h":28776,"l":28775.5,"c":28775.5,"v":8.241}
{"ts":1653735840000,"o":28775.5,"h":28776,"l":28775.5,"c":28775.5,"v":21.341}
{"ts":1653735900000,"o":28775.5,"h":28776,"l":28775.5,"c":28775.5,"v":12.561}
{"ts":1653735960000,"o":28775.5,"h":28776,"l":28775.5,"c":28775.5,"v":2.965}
{"ts":1653736020000,"o":28775.5,"h":28776,"l":28775.5,"c":28776,"v":3.723}
{"ts":1653736080000,"o":28776,"h":28788,"l":28775.5,"c":28788,"v":28.723}
{"ts":1653736140000,"o":28788,"h":28817,"l":28787.5,"c":28817,"v":32.808}
{"ts":1653736200000,"o":28817,"h":28829,"l":28804,"c":28829,"v":56.691}
{"ts":1653736260000,"o":28829,"h":28829,"l":28821.5,"c":28821.5,"v":22.438}
{"ts":1653736320000,"o":28821.5,"h":28854,"l":28821.5,"c":28844,"v":82.727}
{"ts":1653736380000,"o":28844,"h":28856,"l":28843.5,"c":28856,"v":52.436}
{"ts":1653736440000,"o":28856,"h":28870,"l":28849.5,"c":28869.5,"v":96.114}
{"ts":1653736500000,"o":28869.5,"h":28870,"l":28850,"c":28850,"v":51.304}
{"ts":1653736560000,"o":28850,"h":28853.5,"l":28850,"c":28853.5,"v":19.493}
{"ts":1653736620000,"o":28853.5,"h":28853.5,"l":28845,"c":28845.5,"v":25.224}
{"ts":1653736680000,"o":28845.5,"h":28845.5,"l":28842,"c":28842,"v":4}
{"ts":1653736740000,"o":28842,"h":28853.5,"l":28842,"c":28853.5,"v":24.871}
{"ts":1653736800000,"o":28853.5,"h":28853.5,"l":28853,"c":28853.5,"v":20.777}
{"ts":1653736860000,"o":28853.5,"h":28853.5,"l":28844,"c":28844.5,"v":16.026}
{"ts":1653736920000,"o":28844.5,"h":28845,"l":28844,"c":28844.5,"v":12.8}
{"ts":1653736980000,"o":28844.5,"h":28870,"l":28844.5,"c":28870,"v":30.845}
{"ts":1653737040000,"o":28870,"h":28909,"l":28869.5,"c":28900.5,"v":232.79}
{"ts":1653737100000,"o":28900.5,"h":28901,"l":28881.5,"c":28881.5,"v":45.367}
{"ts":1653737160000,"o":28881.5,"h":28900,"l":28872.5,"c":28873,"v":87.332}
{"ts":1653737220000,"o":28873,"h":28881.5,"l":28872.5,"c":28881.5,"v":26.386}
{"ts":1653737280000,"o":28881.5,"h":28881.5,"l":28867,"c":28872.5,"v":40.142}
{"ts":1653737340000,"o":28872.5,"h":28894,"l":28872.5,"c":28890,"v":42.117}
{"ts":1653737400000,"o":28890,"h":28890,"l":28880.5,"c":28881,"v":22.509}
{"ts":1653737460000,"o":28881,"h":28881,"l":28848,"c":28853.5,"v":69.715}
{"ts":1653737520000,"o":28853.5,"h":28854,"l":28846,"c":28846.5,"v":29.18}
{"ts":1653737580000,"o":28846.5,"h":28846.5,"l":28830,"c":28831,"v":79.657}
{"ts":1653737640000,"o":28831,"h":28847,"l":28831,"c":28845,"v":25.408}
{"ts":1653737700000,"o":28845,"h":28845,"l":28835.5,"c":28835.5,"v":10.42}
{"ts":1653737760000,"o":28835.5,"h":28853.5,"l":28835.5,"c":28853.5,"v":18.284}
{"ts":1653737820000,"o":28853.5,"h":28853.5,"l":28851.5,"c":28852,"v":11.735}
{"ts":1653737880000,"o":28852,"h":28852,"l":28841.5,"c":28842,"v":21.239}
{"ts":1653737940000,"o":28842,"h":28862,"l":28841.5,"c":28859.5,"v":31.976}
{"ts":1653738000000,"o":28859.5,"h":28860,"l":28859.5,"c":28859.5,"v":33.772}
{"ts":1653738060000,"o":28859.5,"h":28870,"l":28859.5,"c":28869.5,"v":13.149}
{"ts":1653738120000,"o":28869.5,"h":28870,"l":28854,"c":28854.5,"v":19.881}
{"ts":1653738180000,"o":28854.5,"h":28854.5,"l":28852.5,"c":28853,"v":27.786}
{"ts":1653738240000,"o":28853,"h":28853,"l":28852.5,"c":28852.5,"v":7.11}
{"ts":1653738300000,"o":28852.5,"h":28863.5,"l":28852.5,"c":28863.5,"v":6.516}
{"ts":1653738360000,"o":28863.5,"h":28863.5,"l":28847.5,"c":28850,"v":15.698}
{"ts":1653738420000,"o":28850,"h":28850,"l":28842.5,"c":28842.5,"v":16.155}
{"ts":1653738480000,"o":28842.5,"h":28843,"l":28842.5,"c":28843,"v":6.609}
{"ts":1653738540000,"o":28843,"h":28843,"l":28842.5,"c":28842.5,"v":12.957}
{"ts":1653738600000,"o":28842.5,"h":28843,"l":28839.5,"c":28840,"v":12.348}
{"ts":1653738660000,"o":28840,"h":28840,"l":28836.5,"c":28836.5,"v":20.39}
{"ts":1653738720000,"o":28836.5,"h":28837,"l":28835.5,"c":28835.5,"v":11.166}
{"ts":1653738780000,"o":28835.5,"h":28836,"l":28833.5,"c":28833.5,"v":10.857}
{"ts":1653738840000,"o":28833.5,"h":28834,"l":28833.5,"c":28834,"v":5.536}
{"ts":1653738900000,"o":28834,"h":28834,"l":28816.5,"c":28817,"v":38.927}
{"ts":1653738960000,"o":28817,"h":28817,"l":28816.5,"c":28816.5,"v":5.098}
{"ts":1653739020000,"o":28816.5,"h":28831.5,"l":28816.5,"c":28831.5,"v":23.127}
{"ts":1653739080000,"o":28831.5,"h":28831.5,"l":28827,"c":28827.5,"v":11.666}
{"ts":1653739140000,"o":28827.5,"h":28827.5,"l":28816.5,"c":28816.5,"v":6.001}
{"ts":1653739200000,"o":28816.5,"h":28822.5,"l":28812,"c":28821.5,"v":25.791}
{"ts":1653739260000,"o":28821.5,"h":28832.5,"l":28821,"c":28832.5,"v":16.964}
{"ts":1653739320000,"o":28832.5,"h":28837,"l":28832,"c":28837,"v":17.542}
{"ts":1653739380000,"o":28837,"h":28837,"l":28836,"c":28836.5,"v":9.732}
{"ts":1653739440000,"o":28836.5,"h":28836.5,"l":28836,"c":28836.5,"v":5.935}
{"ts":1653739500000,"o":28836.5,"h":28836.5,"l":28836,"c":28836.5,"v":14.23}
{"ts":1653739560000,"o":28836.5,"h":28836.5,"l":28824,"c":28824.5,"v":20.428}
{"ts":1653739620000,"o":28824.5,"h":28842,"l":28824,"c":28841.5,"v":16.195}
{"ts":1653739680000,"o":28841.5,"h":28842,"l":28841.5,"c":28842,"v":3.699}
{"ts":1653739740000,"o":28842,"h":28842,"l":28841.5,"c":28841.5,"v":4.825}
{"ts":1653739800000,"o":28841.5,"h":28842,"l":28841.5,"c":28842,"v":5.132}
{"ts":1653739860000,"o":28842,"h":28842,"l":28824.5,"c":28824.5,"v":15.14}
{"ts":1653739920000,"o":28824.5,"h":28825,"l":28824.5,"c":28824.5,"v":8.041}
{"ts":1653739980000,"o":28824.5,"h":28825,"l":28800,"c":28800,"v":91.723}
{"ts":1653740040000,"o":28800,"h":28800.5,"l":28786,"c":28786.5,"v":48.896}
{"ts":1653740100000,"o":28786.5,"h":28810,"l":28786.5,"c":28805,"v":47.59}
{"ts":1653740160000,"o":28805,"h":28808.5,"l":28798,"c":28798,"v":44.84}
{"ts":1653740220000,"o":28798,"h":28798.5,"l":28790.5,"c":28798,"v":29.457}
{"ts":1653740280000,"o":28798,"h":28798,"l":28797.5,"c":28798,"v":8.422}
{"ts":1653740340000,"o":28798,"h":28819,"l":28798,"c":28816,"v":15.898}
{"ts":1653740400000,"o":28816,"h":28819.5,"l":28816,"c":28819.5,"v":5.733}
{"ts":1653740460000,"o":28819.5,"h":28842,"l":28819,"c":28842,"v":33.505}
{"ts":1653740520000,"o":28842,"h":28860,"l":28841.5,"c":28859,"v":51.318}
{"ts":1653740580000,"o":28859,"h":28860.5,"l":28852.5,"c":28860.5,"v":21.966}
{"ts":1653740640000,"o":28860.5,"h":28860.5,"l":28860,"c":28860,"v":16.18}
{"ts":1653740700000,"o":28860,"h":28860.5,"l":28860,"c":28860,"v":17.617}
{"ts":1653740760000,"o":28860,"h":28890,"l":28860,"c":28887.5,"v":111.404}
{"ts":1653740820000,"o":28887.5,"h":28913,"l":28887.5,"c":28899,"v":213.664}
{"ts":1653740880000,"o":28899,"h":28899.5,"l":28884.5,"c":28894.5,"v":74.358}
{"ts":1653740940000,"o":28894.5,"h":28895,"l":28867.5,"c":28886,"v":113.054}
{"ts":1653741000000,"o":28886,"h":28886,"l":28875.5,"c":28885.5,"v":70.978}
{"ts":1653741060000,"o":28885.5,"h":28886,"l":28885.5,"c":28886,"v":9.686}
{"ts":1653741120000,"o":28886,"h":28886,"l":28875.5,"c":28884.5,"v":79.511}
{"ts":1653741180000,"o":28884.5,"h":28904.5,"l":28884.5,"c":28904,"v":73.163}
{"ts":1653741240000,"o":28904,"h":28904.5,"l":28889.5,"c":28890,"v":42.549}
{"ts":1653741300000,"o":28890,"h":28890,"l":28889.5,"c":28889.5,"v":17.914}
{"ts":1653741360000,"o":28889.5,"h":28890,"l":28889.5,"c":28890,"v":8.901}
{"ts":1653741420000,"o":28890,"h":28890,"l":28889.5,"c":28889.5,"v":10.143}
{"ts":1653741480000,"o":28889.5,"h":28900,"l":28889.5,"c":28893.5,"v":51.284}
{"ts":1653741540000,"o":28893.5,"h":28893.5,"l":28882.5,"c":28882.5,"v":14.707}
{"ts":1653741600000,"o":28882.5,"h":28882.5,"l":28879,"c":28881.5,"v":20.196}
{"ts":1653741660000,"o":28881.5,"h":28903,"l":28881.5,"c":28903,"v":66.75}
{"ts":1653741720000,"o":28903,"h":28907,"l":28897,"c":28897,"v":76.357}
{"ts":1653741780000,"o":28897,"h":28920,"l":28897,"c":28919.5,"v":73.72}
{"ts":1653741840000,"o":28919.5,"h":28919.5,"l":28906.5,"c":28910,"v":90.31}
{"ts":1653741900000,"o":28910,"h":28910,"l":28906.5,"c":28907,"v":11.919}
{"ts":1653741960000,"o":28907,"h":28907,"l":28906.5,"c":28907,"v":4.306}
{"ts":1653742020000,"o":28907,"h":28907,"l":28905,"c":28905,"v":12.601}
{"ts":1653742080000,"o":28905,"h":28911,"l":28905,"c":28911,"v":24.796}
{"ts":1653742140000,"o":28911,"h":28918,"l":28910.5,"c":28917.5,"v":42.903}
{"ts":1653742200000,"o":28917.5,"h":28980,"l":28917.5,"c":28974,"v":507.436}
{"ts":1653742260000,"o":28974,"h":28974.5,"l":28947.5,"c":28966,"v":129.536}
{"ts":1653742320000,"o":28966,"h":28966,"l":28954.5,"c":28955,"v":40.472}
{"ts":1653742380000,"o":28955,"h":28980,"l":28954.5,"c":28979.5,"v":121.174}
{"ts":1653742440000,"o":28979.5,"h":29020,"l":28973,"c":28994.5,"v":689.206}
{"ts":1653742500000,"o":28994.5,"h":29001.5,"l":28980.5,"c":28983,"v":167.456}
{"ts":1653742560000,"o":28983,"h":28983.5,"l":28964,"c":28972,"v":48.784}
{"ts":1653742620000,"o":28972,"h":28997.5,"l":28962.5,"c":28997.5,"v":41.579}
{"ts":1653742680000,"o":28997.5,"h":28997.5,"l":28975,"c":28980,"v":43.308}
{"ts":1653742740000,"o":28980,"h":28980,"l":28954,"c":28961,"v":65.642}
{"ts":1653742800000,"o":28961,"h":28975,"l":28947,"c":28947,"v":92.251}
{"ts":1653742860000,"o":28947,"h":28959.5,"l":28947,"c":28955,"v":27.273}
{"ts":1653742920000,"o":28955,"h":28955,"l":28933,"c":28933,"v":99.364}
{"ts":1653742980000,"o":28933,"h":28942,"l":28933,"c":28937,"v":61.68}
{"ts":1653743040000,"o":28937,"h":28937.5,"l":28936.5,"c":28936.5,"v":40.717}
{"ts":1653743100000,"o":28936.5,"h":28942,"l":28930,"c":28942,"v":65.068}
{"ts":1653743160000,"o":28942,"h":28942,"l":28941.5,"c":28942,"v":30.355}
{"ts":1653743220000,"o":28942,"h":28942,"l":28941.5,"c":28942,"v":10.07}
{"ts":1653743280000,"o":28942,"h":28987.5,"l":28941.5,"c":28987.5,"v":102.025}
{"ts":1653743340000,"o":28987.5,"h":28987.5,"l":28959.5,"c":28959.5,"v":65.911}
{"ts":1653743400000,"o":28959.5,"h":28965,"l":28959.5,"c":28964.5,"v":32.425}
{"ts":1653743460000,"o":28964.5,"h":29000,"l":28964.5,"c":28991.5,"v":113.544}
{"ts":1653743520000,"o":28991.5,"h":29018.5,"l":28991.5,"c":29012.5,"v":86.111}
{"ts":1653743580000,"o":29012.5,"h":29052,"l":29010.5,"c":29028,"v":327.822}
{"ts":1653743640000,"o":29028,"h":29028,"l":29016,"c":29016.5,"v":46.684}
{"ts":1653743700000,"o":29016.5,"h":29095,"l":29016,"c":29051,"v":443.794}
{"ts":1653743760000,"o":29051,"h":29061,"l":29050,"c":29050,"v":137.818}
{"ts":1653743820000,"o":29050,"h":29249,"l":29050,"c":29216,"v":1546.739}
{"ts":1653743880000,"o":29216,"h":29260,"l":29156,"c":29195.5,"v":711.287}
{"ts":1653743940000,"o":29195.5,"h":29195.5,"l":29117.5,"c":29160,"v":398.942}
{"ts":1653744000000,"o":29160,"h":29162.5,"l":29130,"c":29162.5,"v":176.076}
{"ts":1653744060000,"o":29162.5,"h":29162.5,"l":29136,"c":29150,"v":199.275}
{"ts":1653744120000,"o":29150,"h":29150,"l":29133.5,"c":29148,"v":72.018}
{"ts":1653744180000,"o":29148,"h":29148.5,"l":29120,"c":29141,"v":184.822}
{"ts":1653744240000,"o":29141,"h":29141,"l":29114,"c":29114,"v":63.477}
{"ts":1653744300000,"o":29114,"h":29114.5,"l":29087,"c":29100,"v":141.165}
{"ts":1653744360000,"o":29100,"h":29100.5,"l":29086.5,"c":29093,"v":100.464}
{"ts":1653744420000,"o":29093,"h":29097.5,"l":29087,"c":29087,"v":86.301}
{"ts":1653744480000,"o":29087,"h":29087.5,"l":29074,"c":29079.5,"v":71.289}
{"ts":1653744540000,"o":29079.5,"h":29083.5,"l":29064.5,"c":29083.5,"v":88.93}
{"ts":1653744600000,"o":29083.5,"h":29084.5,"l":29060,"c":29060,"v":111.011}
{"ts":1653744660000,"o":29060,"h":29060.5,"l":29038,"c":29045,"v":149.213}
{"ts":1653744720000,"o":29045,"h":29045.5,"l":29030,"c":29030,"v":54.781}
{"ts":1653744780000,"o":29030,"h":29030,"l":28985.5,"c":29012.5,"v":289.671}
{"ts":1653744840000,"o":29012.5,"h":29055,"l":29012.5,"c":29055,"v":151.037}
{"ts":1653744900000,"o":29055,"h":29065.5,"l":29045,"c":29059,"v":142.169}
{"ts":1653744960000,"o":29059,"h":29059,"l":29058.5,"c":29059,"v":26.534}
{"ts":1653745020000,"o":29059,"h":29063.5,"l":29058.5,"c":29063.5,"v":44.323}
{"ts":1653745080000,"o":29063.5,"h":29081.5,"l":29061.5,"c":29081.5,"v":117.838}
{"ts":1653745140000,"o":29081.5,"h":29110,"l":29081,"c":29086,"v":191.744}
{"ts":1653745200000,"o":29086,"h":29109,"l":29086,"c":29109,"v":104.254}
{"ts":1653745260000,"o":29109,"h":29109,"l":29086,"c":29105,"v":88.947}
{"ts":1653745320000,"o":29105,"h":29110,"l":29082,"c":29082,"v":75.794}
{"ts":1653745380000,"o":29082,"h":29082.5,"l":29072,"c":29072,"v":122.732}
{"ts":1653745440000,"o":29072,"h":29072,"l":29027,"c":29027,"v":131.409}
{"ts":1653745500000,"o":29027,"h":29056.5,"l":29027,"c":29040,"v":84.092}
{"ts":1653745560000,"o":29040,"h":29057,"l":29040,"c":29050,"v":43.151}
{"ts":1653745620000,"o":29050,"h":29050,"l":29038.5,"c":29038.5,"v":18.116}
{"ts":1653745680000,"o":29038.5,"h":29039,"l":29038.5,"c":29038.5,"v":13.931}
{"ts":1653745740000,"o":29038.5,"h":29066,"l":29038.5,"c":29065.5,"v":53.799}
{"ts":1653745800000,"o":29065.5,"h":29066,"l":29050,"c":29050.5,"v":17.224}
{"ts":1653745860000,"o":29050.5,"h":29060,"l":29050,"c":29060,"v":15.469}
{"ts":1653745920000,"o":29060,"h":29060,"l":29043,"c":29043.5,"v":17.292}
{"ts":1653745980000,"o":29043.5,"h":29043.5,"l":29043,"c":29043,"v":6.826}
{"ts":1653746040000,"o":29043,"h":29065,"l":29043,"c":29060.5,"v":11.54}
{"ts":1653746100000,"o":29060.5,"h":29068,"l":29060.5,"c":29067.5,"v":35.262}
{"ts":1653746160000,"o":29067.5,"h":29068,"l":29067.5,"c":29067.5,"v":9.716}
{"ts":1653746220000,"o":29067.5,"h":29068,"l":29056.5,"c":29056.5,"v":27.455}
{"ts":1653746280000,"o":29056.5,"h":29057,"l":29056.5,"c":29056.5,"v":11.087}
{"ts":1653746340000,"o":29056.5,"h":29064.5,"l":29056.5,"c":29064.5,"v":34.75}
{"ts":1653746400000,"o":29064.5,"h":29075,"l":29064,"c":29075,"v":88.692}
{"ts":1653746460000,"o":29075,"h":29097.5,"l":29074.5,"c":29087,"v":52.746}
{"ts":1653746520000,"o":29087,"h":29089.5,"l":29066,"c":29066.5,"v":45.3}
{"ts":1653746580000,"o":29066.5,"h":29074,"l":29066,"c":29068,"v":27.827}
{"ts":1653746640000,"o":29068,"h":29086,"l":29068,"c":29085.5,"v":20.682}
{"ts":1653746700000,"o":29085.5,"h":29086,"l":29076,"c":29076.5,"v":19.411}
{"ts":1653746760000,"o":29076.5,"h":29076.5,"l":29076,"c":29076,"v":9.535}
{"ts":1653746820000,"o":29076,"h":29076.5,"l":29076,"c":29076,"v":8.053}
{"ts":1653746880000,"o":29076,"h":29076.5,"l":29064.5,"c":29064.5,"v":37.088}
{"ts":1653746940000,"o":29064.5,"h":29064.5,"l":29031.5,"c":29031.5,"v":49.864}
{"ts":1653747000000,"o":29031.5,"h":29032,"l":29000,"c":29016.5,"v":159.687}
{"ts":1653747060000,"o":29016.5,"h":29020.5,"l":29010.5,"c":29011,"v":89.335}
{"ts":1653747120000,"o":29011,"h":29011,"l":28972,"c":28979.5,"v":231.878}
{"ts":1653747180000,"o":28979.5,"h":28986.5,"l":28974,"c":28974,"v":135.566}
{"ts":1653747240000,"o":28974,"h":28990.5,"l":28974,"c":28981,"v":105.604}
{"ts":1653747300000,"o":28981,"h":28990,"l":28979.5,"c":28990,"v":57.986}
{"ts":1653747360000,"o":28990,"h":28990,"l":28979.5,"c":28979.5,"v":63.746}
{"ts":1653747420000,"o":28979.5,"h":28980,"l":28974,"c":28974,"v":22.558}
{"ts":1653747480000,"o":28974,"h":28974,"l":28959,"c":28964,"v":94.017}
{"ts":1653747540000,"o":28964,"h":28995.5,"l":28964,"c":28995,"v":63.047}
{"ts":1653747600000,"o":28995,"h":29011,"l":28994.5,"c":29001,"v":123.203}
{"ts":1653747660000,"o":29001,"h":29001,"l":28986,"c":28986.5,"v":115.798}
{"ts":1653747720000,"o":28986.5,"h":29007.5,"l":28986,"c":28993.5,"v":66.805}
{"ts":1653747780000,"o":28993.5,"h":29010,"l":28983.5,"c":28983.5,"v":70.635}
{"ts":1653747840000,"o":28983.5,"h":29009.5,"l":28983.5,"c":29001.5,"v":15.703}
{"ts":1653747900000,"o":29001.5,"h":29002,"l":28995,"c":28995,"v":21.631}
{"ts":1653747960000,"o":28995,"h":28995,"l":28983.5,"c":28985,"v":27.369}
{"ts":1653748020000,"o":28985,"h":28989,"l":28985,"c":28989,"v":16.692}
{"ts":1653748080000,"o":28989,"h":28989,"l":28985,"c":28988.5,"v":24.353}
{"ts":1653748140000,"o":28988.5,"h":28989,"l":28988,"c":28989,"v":12.145}
{"ts":1653748200000,"o":28989,"h":29004,"l":28988,"c":29004,"v":62.247}
{"ts":1653748260000,"o":29004,"h":29010,"l":29003.5,"c":29010,"v":40.937}
{"ts":1653748320000,"o":29010,"h":29010,"l":29004.5,"c":29004.5,"v":30.218}
{"ts":1653748380000,"o":29004.5,"h":29008.5,"l":29004.5,"c":29008,"v":18.595}
{"ts":1653748440000,"o":29008,"h":29025,"l":29008,"c":29024.5,"v":33.245}
{"ts":1653748500000,"o":29024.5,"h":29024.5,"l":29020,"c":29021.5,"v":14.149}
{"ts":1653748560000,"o":29021.5,"h":29022,"l":29021,"c":29022,"v":7.212}
{"ts":1653748620000,"o":29022,"h":29022,"l":29011,"c":29011,"v":24.958}
{"ts":1653748680000,"o":29011,"h":29011.5,"l":29009,"c":29009,"v":39.153}
{"ts":1653748740000,"o":29009,"h":29009.5,"l":28985,"c":28985,"v":56.592}
{"ts":1653748800000,"o":28985,"h":28985,"l":28980,"c":28982,"v":34.494}
{"ts":1653748860000,"o":28982,"h":28988,"l":28981.5,"c":28987.5,"v":13.469}
{"ts":1653748920000,"o":28987.5,"h":28988,"l":28971,"c":28971.5,"v":41.697}
{"ts":1653748980000,"o":28971.5,"h":28982,"l":28971,"c":28981.5,"v":35.079}
{"ts":1653749040000,"o":28981.5,"h":28982,"l":28981.5,"c":28982,"v":8.609}
{"ts":1653749100000,"o":28982,"h":28982,"l":28968,"c":28968.5,"v":32.959}
{"ts":1653749160000,"o":28968.5,"h":28968.5,"l":28954,"c":28960,"v":88.963}
{"ts":1653749220000,"o":28960,"h":28960,"l":28905,"c":28922.5,"v":491.491}
{"ts":1653749280000,"o":28922.5,"h":28944,"l":28922,"c":28944,"v":145.877}
{"ts":1653749340000,"o":28944,"h":28944,"l":28920,"c":28929,"v":90.545}
{"ts":1653749400000,"o":28929,"h":28943.5,"l":28928.5,"c":28943,"v":31.681}
{"ts":1653749460000,"o":28943,"h":28958.5,"l":28943,"c":28950.5,"v":30.309}
{"ts":1653749520000,"o":28950.5,"h":28954.5,"l":28950.5,"c":28954,"v":27.082}
{"ts":1653749580000,"o":28954,"h":28954.5,"l":28944.5,"c":28944.5,"v":7.409}
{"ts":1653749640000,"o":28944.5,"h":28953.5,"l":28944.5,"c":28953.5,"v":17.115}
{"ts":1653749700000,"o":28953.5,"h":28959,"l":28953,"c":28959,"v":14.795}
{"ts":1653749760000,"o":28959,"h":28959,"l":28950,"c":28950,"v":19.059}
{"ts":1653749820000,"o":28950,"h":28950.5,"l":28950,"c":28950,"v":8.251}
{"ts":1653749880000,"o":28950,"h":28950.5,"l":28950,"c":28950.5,"v":7.673}
{"ts":1653749940000,"o":28950.5,"h":28950.5,"l":28950,"c":28950.5,"v":10.546}
{"ts":1653750000000,"o":28950.5,"h":28955,"l":28950,"c":28954.5,"v":44.237}
{"ts":1653750060000,"o":28954.5,"h":28955,"l":28951,"c":28951,"v":13.836}
{"ts":1653750120000,"o":28951,"h":28951,"l":28880,"c":28903,"v":264.726}
{"ts":1653750180000,"o":28903,"h":28923.5,"l":28902.5,"c":28923,"v":47.921}
{"ts":1653750240000,"o":28923,"h":28936,"l":28923,"c":28936,"v":29.236}
{"ts":1653750300000,"o":28936,"h":28948.5,"l":28935.5,"c":28948.5,"v":25.221}
{"ts":1653750360000,"o":28948.5,"h":28958,"l":28948,"c":28950.5,"v":41.369}
{"ts":1653750420000,"o":28950.5,"h":28958,"l":28950.5,"c":28958,"v":22.494}
{"ts":1653750480000,"o":28958,"h":28958,"l":28957.5,"c":28958,"v":35.068}
{"ts":1653750540000,"o":28958,"h":28958,"l":28923.5,"c":28930.5,"v":84.615}
{"ts":1653750600000,"o":28930.5,"h":28930.5,"l":28923.5,"c":28923.5,"v":17.072}
{"ts":1653750660000,"o":28923.5,"h":28927.5,"l":28914.5,"c":28927.5,"v":38.856}
{"ts":1653750720000,"o":28927.5,"h":28927.5,"l":28924,"c":28924.5,"v":30.536}
{"ts":1653750780000,"o":28924.5,"h":28924.5,"l":28914,"c":28914,"v":19.482}
{"ts":1653750840000,"o":28914,"h":28934,"l":28914,"c":28933.5,"v":57.366}
{"ts":1653750900000,"o":28933.5,"h":28938,"l":28933.5,"c":28937.5,"v":15.834}
{"ts":1653750960000,"o":28937.5,"h":28950,"l":28937.5,"c":28950,"v":48.706}
{"ts":1653751020000,"o":28950,"h":28950,"l":28926.5,"c":28930.5,"v":29.218}
{"ts":1653751080000,"o":28930.5,"h":28930.5,"l":28930,"c":28930,"v":4.942}
{"ts":1653751140000,"o":28930,"h":28930.5,"l":28930,"c":28930,"v":15.741}
{"ts":1653751200000,"o":28930,"h":28932.5,"l":28930,"c":28932,"v":14.351}
{"ts":1653751260000,"o":28932,"h":28950,"l":28932,"c":28950,"v":24.966}
{"ts":1653751320000,"o":28950,"h":28950,"l":28948,"c":28949,"v":46.542}
{"ts":1653751380000,"o":28949,"h":28958,"l":28948.5,"c":28957.5,"v":31.803}
{"ts":1653751440000,"o":28957.5,"h":28965,"l":28957.5,"c":28964.5,"v":27.342}
{"ts":1653751500000,"o":28964.5,"h":28965,"l":28964.5,"c":28965,"v":17.696}
{"ts":1653751560000,"o":28965,"h":28974,"l":28964.5,"c":28974,"v":24.809}
{"ts":1653751620000,"o":28974,"h":28976.5,"l":28974,"c":28976,"v":25.847}
{"ts":1653751680000,"o":28976,"h":28979.5,"l":28952.5,"c":28979.5,"v":38.177}
{"ts":1653751740000,"o":28979.5,"h":28979.5,"l":28979,"c":28979.5,"v":21.546}
{"ts":1653751800000,"o":28979.5,"h":29021.5,"l":28979,"c":28995,"v":185.739}
{"ts":1653751860000,"o":28995,"h":29021.5,"l":28995,"c":29011.5,"v":51.019}
{"ts":1653751920000,"o":29011.5,"h":29064.5,"l":29011.5,"c":29046.5,"v":106.657}
{"ts":1653751980000,"o":29046.5,"h":29047,"l":29032.5,"c":29034,"v":126.415}
{"ts":1653752040000,"o":29034,"h":29052.5,"l":29034,"c":29051,"v":64.426}
{"ts":1653752100000,"o":29051,"h":29060,"l":29041.5,"c":29045,"v":57.051}
{"ts":1653752160000,"o":29045,"h":29045,"l":29030.5,"c":29043,"v":86.549}
{"ts":1653752220000,"o":29043,"h":29043.5,"l":29018,"c":29019,"v":39.998}
{"ts":1653752280000,"o":29019,"h":29026.5,"l":29017,"c":29026.5,"v":20.246}
{"ts":1653752340000,"o":29026.5,"h":29026.5,"l":29012,"c":29012,"v":14.281}
{"ts":1653752400000,"o":29012,"h":29012.5,"l":28994.5,"c":29007.5,"v":75.304}
{"ts":1653752460000,"o":29007.5,"h":29007.5,"l":28988,"c":28995,"v":40.178}
{"ts":1653752520000,"o":28995,"h":29006,"l":28984.5,"c":29000,"v":74.563}
{"ts":1653752580000,"o":29000,"h":29002,"l":29000,"c":29000,"v":29.404}
{"ts":1653752640000,"o":29000,"h":29004,"l":28995.5,"c":28995.5,"v":31.745}
{"ts":1653752700000,"o":28995.5,"h":29000,"l":28995.5,"c":29000,"v":19.122}
{"ts":1653752760000,"o":29000,"h":29000,"l":28989,"c":28989,"v":19.346}
{"ts":1653752820000,"o":28989,"h":28989.5,"l":28973.5,"c":28973.5,"v":51.646}
{"ts":1653752880000,"o":28973.5,"h":28978.5,"l":28972,"c":28972,"v":24.313}
{"ts":1653752940000,"o":28972,"h":28985.5,"l":28969,"c":28977.5,"v":15.521}
{"ts":1653753000000,"o":28977.5,"h":28989.5,"l":28977,"c":28989.5,"v":17.522}
{"ts":1653753060000,"o":28989.5,"h":29003,"l":28989,"c":29002,"v":39.806}
{"ts":1653753120000,"o":29002,"h":29025,"l":29001.5,"c":29016.5,"v":62.758}
{"ts":1653753180000,"o":29016.5,"h":29028,"l":29016,"c":29027.5,"v":20.254}
{"ts":1653753240000,"o":29027.5,"h":29028,"l":29005.5,"c":29005.5,"v":18.426}
{"ts":1653753300000,"o":29005.5,"h":29006.5,"l":28997.5,"c":29006,"v":22.578}
{"ts":1653753360000,"o":29006,"h":29006,"l":28980,"c":28980,"v":10.98}
{"ts":1653753420000,"o":28980,"h":28980.5,"l":28976.5,"c":28977,"v":28.755}
{"ts":1653753480000,"o":28977,"h":28977,"l":28970.5,"c":28970.5,"v":15.07}
{"ts":1653753540000,"o":28970.5,"h":28971,"l":28962.5,"c":28969,"v":24.131}
{"ts":1653753600000,"o":28969,"h":28969.5,"l":28946,"c":28946,"v":42.517}
{"ts":1653753660000,"o":28946,"h":28962.5,"l":28946,"c":28962,"v":89.883}
{"ts":1653753720000,"o":28962,"h":28975.5,"l":28955.5,"c":28957.5,"v":32.98}
{"ts":1653753780000,"o":28957.5,"h":28982.5,"l":28957.5,"c":28982.5,"v":15.155}
{"ts":1653753840000,"o":28982.5,"h":28989.5,"l":28973,"c":28989.5,"v":22.19}
{"ts":1653753900000,"o":28989.5,"h":28990.5,"l":28985.5,"c":28986,"v":7.239}
{"ts":1653753960000,"o":28986,"h":28986,"l":28971.5,"c":28971.5,"v":10.159}
{"ts":1653754020000,"o":28971.5,"h":28987,"l":28971.5,"c":28987,"v":25.497}
{"ts":1653754080000,"o":28987,"h":28987,"l":28977.5,"c":28981.5,"v":11.803}
{"ts":1653754140000,"o":28981.5,"h":28981.5,"l":28981,"c":28981.5,"v":6.459}
{"ts":1653754200000,"o":28981.5,"h":28984.5,"l":28981.5,"c":28984.5,"v":13.773}
{"ts":1653754260000,"o":28984.5,"h":28989.5,"l":28984,"c":28989.5,"v":8.353}
{"ts":1653754320000,"o":28989.5,"h":28995.5,"l":28989,"c":28989.5,"v":26.055}
{"ts":1653754380000,"o":28989.5,"h":28990,"l":28966,"c":28966.5,"v":37.017}
{"ts":1653754440000,"o":28966.5,"h":28970,"l":28965,"c":28965.5,"v":14.347}
{"ts":1653754500000,"o":28965.5,"h":28965.5,"l":28953,"c":28953.5,"v":15.948}
{"ts":1653754560000,"o":28953.5,"h":28953.5,"l":28950,"c":28950,"v":22.334}
{"ts":1653754620000,"o":28950,"h":28950.5,"l":28929.5,"c":28949.5,"v":97.377}
{"ts":1653754680000,"o":28949.5,"h":28949.5,"l":28949,"c":28949.5,"v":4.531}
{"ts":1653754740000,"o":28949.5,"h":28967.5,"l":28949,"c":28967.5,"v":8.854}
{"ts":1653754800000,"o":28967.5,"h":28967.5,"l":28967,"c":28967.5,"v":8.608}
{"ts":1653754860000,"o":28967.5,"h":28980,"l":28967.5,"c":28979.5,"v":11.196}
{"ts":1653754920000,"o":28979.5,"h":28987.5,"l":28979.5,"c":28979.5,"v":26.094}
{"ts":1653754980000,"o":28979.5,"h":29000,"l":28979.5,"c":28999.5,"v":22.797}
{"ts":1653755040000,"o":28999.5,"h":29011,"l":28999.5,"c":29010,"v":39.882}
{"ts":1653755100000,"o":29010,"h":29035,"l":29009.5,"c":29012,"v":105.41}
{"ts":1653755160000,"o":29012,"h":29012,"l":29004,"c":29004.5,"v":14.464}
{"ts":1653755220000,"o":29004.5,"h":29013,"l":29004,"c":29012.5,"v":18.524}
{"ts":1653755280000,"o":29012.5,"h":29028.5,"l":29012.5,"c":29028,"v":34.468}
{"ts":1653755340000,"o":29028,"h":29037.5,"l":29021,"c":29021.5,"v":28.64}
{"ts":1653755400000,"o":29021.5,"h":29021.5,"l":29021,"c":29021.5,"v":11.649}
{"ts":1653755460000,"o":29021.5,"h":29025.5,"l":29021.5,"c":29025.5,"v":10.043}
{"ts":1653755520000,"o":29025.5,"h":29025.5,"l":29016.5,"c":29017,"v":21.099}
{"ts":1653755580000,"o":29017,"h":29017,"l":29016.5,"c":29017,"v":6.984}
{"ts":1653755640000,"o":29017,"h":29020,"l":29016.5,"c":29020,"v":8.114}
{"ts":1653755700000,"o":29020,"h":29023,"l":29019.5,"c":29023,"v":15.321}
{"ts":1653755760000,"o":29023,"h":29023,"l":29010,"c":29010,"v":30.64}
{"ts":1653755820000,"o":29010,"h":29010,"l":28991,"c":28993.5,"v":45.495}
{"ts":1653755880000,"o":28993.5,"h":29002.5,"l":28993.5,"c":29002,"v":7.972}
{"ts":1653755940000,"o":29002,"h":29002.5,"l":28998.5,"c":28998.5,"v":15.074}
{"ts":1653756000000,"o":28998.5,"h":28999,"l":28998.5,"c":28998.5,"v":7.438}
{"ts":1653756060000,"o":28998.5,"h":28999,"l":28998.5,"c":28999,"v":3.557}
{"ts":1653756120000,"o":28999,"h":28999,"l":28998.5,"c":28999,"v":2.901}
{"ts":1653756180000,"o":28999,"h":28999,"l":28998.5,"c":28999,"v":6.981}
{"ts":1653756240000,"o":28999,"h":28999,"l":28973.5,"c":28973.5,"v":57.216}
{"ts":1653756300000,"o":28973.5,"h":28994.5,"l":28973.5,"c":28994.5,"v":21.952}
{"ts":1653756360000,"o":28994.5,"h":28994.5,"l":28994,"c":28994,"v":4.102}
{"ts":1653756420000,"o":28994,"h":28994.5,"l":28994,"c":28994,"v":12.871}
{"ts":1653756480000,"o":28994,"h":28994.5,"l":28994,"c":28994.5,"v":1.267}
{"ts":1653756540000,"o":28994.5,"h":28994.5,"l":28982,"c":28982.5,"v":9.213}
{"ts":1653756600000,"o":28982.5,"h":28982.5,"l":28982,"c":28982,"v":9.328}
{"ts":1653756660000,"o":28982,"h":28982,"l":28978.5,"c":28979,"v":2.886}
{"ts":1653756720000,"o":28979,"h":28979,"l":28978.5,"c":28978.5,"v":4.272}
{"ts":1653756780000,"o":28978.5,"h":28979,"l":28970,"c":28970,"v":33.976}
{"ts":1653756840000,"o":28970,"h":28970.5,"l":28942,"c":28942.5,"v":99.156}
{"ts":1653756900000,"o":28942.5,"h":28953.5,"l":28942,"c":28952.5,"v":40.037}
{"ts":1653756960000,"o":28952.5,"h":28953,"l":28934,"c":28934,"v":54.36}
{"ts":1653757020000,"o":28934,"h":28934.5,"l":28920,"c":28920,"v":53.753}
{"ts":1653757080000,"o":28920,"h":28920.5,"l":28901,"c":28901,"v":66.378}
{"ts":1653757140000,"o":28901,"h":28906.5,"l":28901,"c":28906.5,"v":60.034}
{"ts":1653757200000,"o":28906.5,"h":28906.5,"l":28906,"c":28906.5,"v":11.696}
{"ts":1653757260000,"o":28906.5,"h":28906.5,"l":28890,"c":28890,"v":90.567}
{"ts":1653757320000,"o":28890,"h":28890.5,"l":28861,"c":28876.5,"v":207.625}
{"ts":1653757380000,"o":28876.5,"h":28881,"l":28876.5,"c":28876.5,"v":27.943}
{"ts":1653757440000,"o":28876.5,"h":28877,"l":28870,"c":28870.5,"v":26.32}
{"ts":1653757500000,"o":28870.5,"h":28870.5,"l":28870,"c":28870,"v":28.165}
{"ts":1653757560000,"o":28870,"h":28870.5,"l":28870,"c":28870.5,"v":57.089}
{"ts":1653757620000,"o":28870.5,"h":28870.5,"l":28840.5,"c":28841,"v":113.58}
{"ts":1653757680000,"o":28841,"h":28841.5,"l":28840.5,"c":28841.5,"v":90.701}
{"ts":1653757740000,"o":28841.5,"h":28841.5,"l":28823.5,"c":28830,"v":126.436}
{"ts":1653757800000,"o":28830,"h":28834,"l":28830,"c":28833.5,"v":26.383}
{"ts":1653757860000,"o":28833.5,"h":28834,"l":28832.5,"c":28832.5,"v":68.877}
{"ts":1653757920000,"o":28832.5,"h":28833,"l":28827,"c":28827,"v":72.163}
{"ts":1653757980000,"o":28827,"h":28829,"l":28827,"c":28829,"v":15.776}
{"ts":1653758040000,"o":28829,"h":28830,"l":28828.5,"c":28830,"v":24.486}
{"ts":1653758100000,"o":28830,"h":28964,"l":28777.5,"c":28964,"v":1205.438}
{"ts":1653758160000,"o":28964,"h":29019,"l":28937,"c":28957.5,"v":693.486}
{"ts":1653758220000,"o":28957.5,"h":28957.5,"l":28901,"c":28913.5,"v":257.266}
{"ts":1653758280000,"o":28913.5,"h":28931,"l":28905.5,"c":28928.5,"v":134.824}
{"ts":1653758340000,"o":28928.5,"h":28955,"l":28928,"c":28930.5,"v":90.288}
{"ts":1653758400000,"o":28930.5,"h":28946.5,"l":28918.5,"c":28936.5,"v":85.895}
{"ts":1653758460000,"o":28936.5,"h":28959,"l":28936.5,"c":28958,"v":100.589}
{"ts":1653758520000,"o":28958,"h":28969,"l":28947,"c":28947.5,"v":66.481}
{"ts":1653758580000,"o":28947.5,"h":28951.5,"l":28888,"c":28913.5,"v":158.862}
{"ts":1653758640000,"o":28913.5,"h":28913.5,"l":28845.5,"c":28870,"v":165.418}
{"ts":1653758700000,"o":28870,"h":28874.5,"l":28842,"c":28864.5,"v":105.099}
{"ts":1653758760000,"o":28864.5,"h":28876,"l":28856,"c":28856.5,"v":117.422}
{"ts":1653758820000,"o":28856.5,"h":28858,"l":28856,"c":28857.5,"v":20.56}
{"ts":1653758880000,"o":28857.5,"h":28858,"l":28828.5,"c":28854,"v":56.74}
{"ts":1653758940000,"o":28854,"h":28890.5,"l":28853.5,"c":28884.5,"v":44.126}
{"ts":1653759000000,"o":28884.5,"h":28893.5,"l":28877,"c":28888,"v":31.169}
{"ts":1653759060000,"o":28888,"h":28897,"l":28887.5,"c":28892,"v":20.982}
{"ts":1653759120000,"o":28892,"h":28894,"l":28877,"c":28894,"v":48.825}
{"ts":1653759180000,"o":28894,"h":28894,"l":28893.5,"c":28893.5,"v":15.88}
{"ts":1653759240000,"o":28893.5,"h":28893.5,"l":28857,"c":28875.5,"v":61.537}
{"ts":1653759300000,"o":28875.5,"h":28894,"l":28875.5,"c":28889,"v":46.404}
{"ts":1653759360000,"o":28889,"h":28889,"l":28888.5,"c":28888.5,"v":12.786}
{"ts":1653759420000,"o":28888.5,"h":28889,"l":28859,"c":28859,"v":67.443}
{"ts":1653759480000,"o":28859,"h":28859,"l":28851.5,"c":28851.5,"v":20.853}
{"ts":1653759540000,"o":28851.5,"h":28861,"l":28842,"c":28842,"v":81.264}
{"ts":1653759600000,"o":28842,"h":28860.5,"l":28842,"c":28860,"v":31.468}
{"ts":1653759660000,"o":28860,"h":28873.5,"l":28860,"c":28865.5,"v":22.418}
{"ts":1653759720000,"o":28865.5,"h":28865.5,"l":28865,"c":28865,"v":47.463}
{"ts":1653759780000,"o":28865,"h":28875.5,"l":28865,"c":28875,"v":9.475}
{"ts":1653759840000,"o":28875,"h":28878,"l":28875,"c":28877.5,"v":7.385}
{"ts":1653759900000,"o":28877.5,"h":28878,"l":28877.5,"c":28877.5,"v":3.734}
{"ts":1653759960000,"o":28877.5,"h":28891,"l":28877.5,"c":28877.5,"v":27.887}
{"ts":1653760020000,"o":28877.5,"h":28878,"l":28865,"c":28865,"v":14.234}
{"ts":1653760080000,"o":28865,"h":28865.5,"l":28851.5,"c":28858,"v":11.349}
{"ts":1653760140000,"o":28858,"h":28872,"l":28858,"c":28872,"v":24.437}
{"ts":1653760200000,"o":28872,"h":28872,"l":28871.5,"c":28871.5,"v":4.467}
{"ts":1653760260000,"o":28871.5,"h":28872,"l":28852.5,"c":28853,"v":14.179}
{"ts":1653760320000,"o":28853,"h":28867,"l":28852.5,"c":28863,"v":25.074}
{"ts":1653760380000,"o":28863,"h":28876.5,"l":28860,"c":28860,"v":23.576}
{"ts":1653760440000,"o":28860,"h":28860.5,"l":28860,"c":28860,"v":27.811}
{"ts":1653760500000,"o":28860,"h":28860.5,"l":28860,"c":28860,"v":1.498}
{"ts":1653760560000,"o":28860,"h":28872,"l":28860,"c":28872,"v":16.981}
{"ts":1653760620000,"o":28872,"h":28880,"l":28871.5,"c":28879.5,"v":11.021}
{"ts":1653760680000,"o":28879.5,"h":28880,"l":28873,"c":28873,"v":5.997}
{"ts":1653760740000,"o":28873,"h":28873.5,"l":28873,"c":28873.5,"v":4.179}
{"ts":1653760800000,"o":28873.5,"h":28894,"l":28873,"c":28893.5,"v":37.18}
{"ts":1653760860000,"o":28893.5,"h":28903,"l":28893.5,"c":28903,"v":40.004}
{"ts":1653760920000,"o":28903,"h":28905.5,"l":28902.5,"c":28905,"v":20.261}
{"ts":1653760980000,"o":28905,"h":28905.5,"l":28897,"c":28904,"v":66.275}
{"ts":1653761040000,"o":28904,"h":28904,"l":28892,"c":28896,"v":40.261}
{"ts":1653761100000,"o":28896,"h":28913.5,"l":28896,"c":28913.5,"v":17.257}
{"ts":1653761160000,"o":28913.5,"h":28913.5,"l":28910,"c":28910.5,"v":17.167}
{"ts":1653761220000,"o":28910.5,"h":28913,"l":28910,"c":28912.5,"v":8.629}
{"ts":1653761280000,"o":28912.5,"h":28913,"l":28894.5,"c":28907.5,"v":56.423}
{"ts":1653761340000,"o":28907.5,"h":28907.5,"l":28907,"c":28907,"v":2.484}
{"ts":1653761400000,"o":28907,"h":28907.5,"l":28903.5,"c":28903.5,"v":11.967}
{"ts":1653761460000,"o":28903.5,"h":28903.5,"l":28900,"c":28900,"v":5.282}
{"ts":1653761520000,"o":28900,"h":28910.5,"l":28900,"c":28910.5,"v":6.581}
{"ts":1653761580000,"o":28910.5,"h":28911,"l":28910.5,"c":28910.5,"v":13.685}
{"ts":1653761640000,"o":28910.5,"h":28913.5,"l":28910.5,"c":28913.5,"v":7.273}
{"ts":1653761700000,"o":28913.5,"h":28913.5,"l":28913,"c":28913.5,"v":7.891}
{"ts":1653761760000,"o":28913.5,"h":28926.5,"l":28908.5,"c":28924.5,"v":63.12}
{"ts":1653761820000,"o":28924.5,"h":28940.5,"l":28924.5,"c":28934.5,"v":56.793}
{"ts":1653761880000,"o":28934.5,"h":28935,"l":28934.5,"c":28934.5,"v":7.353}
{"ts":1653761940000,"o":28934.5,"h":28935,"l":28931,"c":28931.5,"v":9.699}
{"ts":1653762000000,"o":28931.5,"h":28931.5,"l":28931,"c":28931,"v":8.123}
{"ts":1653762060000,"o":28931,"h":28931.5,"l":28931,"c":28931.5,"v":4.704}
{"ts":1653762120000,"o":28931.5,"h":28941.5,"l":28931,"c":28941.5,"v":18.891}
{"ts":1653762180000,"o":28941.5,"h":28941.5,"l":28931.5,"c":28932,"v":30.273}
{"ts":1653762240000,"o":28932,"h":28932,"l":28931.5,"c":28932,"v":4.013}
{"ts":1653762300000,"o":28932,"h":28941.5,"l":28931.5,"c":28941.5,"v":24.017}
{"ts":1653762360000,"o":28941.5,"h":28941.5,"l":28941,"c":28941,"v":7.536}
{"ts":1653762420000,"o":28941,"h":28943,"l":28941,"c":28943,"v":23.943}
{"ts":1653762480000,"o":28943,"h":28943,"l":28931,"c":28931,"v":24.007}
{"ts":1653762540000,"o":28931,"h":28931.5,"l":28931,"c":28931.5,"v":5.337}
{"ts":1653762600000,"o":28931.5,"h":28931.5,"l":28931,"c":28931.5,"v":3.734}
{"ts":1653762660000,"o":28931.5,"h":28950.5,"l":28931.5,"c":28950.5,"v":20.808}
{"ts":1653762720000,"o":28950.5,"h":28950.5,"l":28950,"c":28950,"v":13.488}
{"ts":1653762780000,"o":28950,"h":28950.5,"l":28950,"c":28950,"v":8.49}
{"ts":1653762840000,"o":28950,"h":28957,"l":28949.5,"c":28949.5,"v":24.714}
{"ts":1653762900000,"o":28949.5,"h":28950,"l":28949.5,"c":28949.5,"v":2.603}
{"ts":1653762960000,"o":28949.5,"h":28969,"l":28949.5,"c":28965.5,"v":62.783}
{"ts":1653763020000,"o":28965.5,"h":28965.5,"l":28965,"c":28965.5,"v":9.937}
{"ts":1653763080000,"o":28965.5,"h":28965.5,"l":28956.5,"c":28956.5,"v":17.749}
{"ts":1653763140000,"o":28956.5,"h":28957,"l":28956.5,"c":28956.5,"v":18.668}
{"ts":1653763200000,"o":28956.5,"h":28957,"l":28956.5,"c":28956.5,"v":2.76}
{"ts":1653763260000,"o":28956.5,"h":28956.5,"l":28950.5,"c":28954.5,"v":12.347}
{"ts":1653763320000,"o":28954.5,"h":28957,"l":28954.5,"c":28957,"v":3.189}
{"ts":1653763380000,"o":28957,"h":28957,"l":28930,"c":28930,"v":50.977}
{"ts":1653763440000,"o":28930,"h":28930.5,"l":28930,"c":28930,"v":7.52}
{"ts":1653763500000,"o":28930,"h":28948,"l":28930,"c":28948,"v":21.863}
{"ts":1653763560000,"o":28948,"h":28950,"l":28947.5,"c":28950,"v":7.972}
{"ts":1653763620000,"o":28950,"h":28951.5,"l":28950,"c":28951,"v":9.747}
{"ts":1653763680000,"o":28951,"h":28951.5,"l":28951,"c":28951.5,"v":3.847}
{"ts":1653763740000,"o":28951.5,"h":28951.5,"l":28951,"c":28951,"v":2.96}
{"ts":1653763800000,"o":28951,"h":28953,"l":28951,"c":28953,"v":19.489}
{"ts":1653763860000,"o":28953,"h":28977,"l":28952.5,"c":28977,"v":25.197}
{"ts":1653763920000,"o":28977,"h":28981,"l":28976.5,"c":28981,"v":14.468}
{"ts":1653763980000,"o":28981,"h":28981,"l":28970.5,"c":28971,"v":24.24}
{"ts":1653764040000,"o":28971,"h":28971,"l":28970.5,"c":28971,"v":13.005}
{"ts":1653764100000,"o":28971,"h":28971,"l":28970.5,"c":28971,"v":23.781}
{"ts":1653764160000,"o":28971,"h":28971,"l":28966,"c":28966,"v":2.896}
{"ts":1653764220000,"o":28966,"h":28966,"l":28965.5,"c":28965.5,"v":7.016}
{"ts":1653764280000,"o":28965.5,"h":29000,"l":28965.5,"c":28997,"v":102.18}
{"ts":1653764340000,"o":28997,"h":29010,"l":28990,"c":28990.5,"v":45.37}
{"ts":1653764400000,"o":28990.5,"h":29005.5,"l":28990,"c":29005,"v":33.493}
{"ts":1653764460000,"o":29005,"h":29005.5,"l":28981,"c":28981,"v":38.696}
{"ts":1653764520000,"o":28981,"h":28981,"l":28979.5,"c":28979.5,"v":10.904}
{"ts":1653764580000,"o":28979.5,"h":28988,"l":28979.5,"c":28987.5,"v":3.978}
{"ts":1653764640000,"o":28987.5,"h":28988,"l":28987.5,"c":28987.5,"v":2.969}
{"ts":1653764700000,"o":28987.5,"h":28988,"l":28984.5,"c":28984.5,"v":31.824}
{"ts":1653764760000,"o":28984.5,"h":28985,"l":28981.5,"c":28981.5,"v":16.573}
{"ts":1653764820000,"o":28981.5,"h":28982,"l":28981,"c":28981,"v":12.288}
{"ts":1653764880000,"o":28981,"h":28981,"l":28968.5,"c":28970.5,"v":19.895}
{"ts":1653764940000,"o":28970.5,"h":28971,"l":28970.5,"c":28970.5,"v":2.159}
{"ts":1653765000000,"o":28970.5,"h":28971,"l":28970.5,"c":28971,"v":0.731}
{"ts":1653765060000,"o":28971,"h":28971,"l":28954,"c":28954,"v":26.596}
{"ts":1653765120000,"o":28954,"h":28954.5,"l":28953.5,"c":28953.5,"v":1.966}
{"ts":1653765180000,"o":28953.5,"h":28958.5,"l":28950,"c":28958,"v":45.977}
{"ts":1653765240000,"o":28958,"h":28958.5,"l":28952,"c":28952,"v":5.03}
{"ts":1653765300000,"o":28952,"h":28952.5,"l":28940.5,"c":28940.5,"v":16.807}
{"ts":1653765360000,"o":28940.5,"h":28940.5,"l":28940,"c":28940,"v":4.568}
{"ts":1653765420000,"o":28940,"h":28940.5,"l":28939,"c":28939,"v":4.146}
{"ts":1653765480000,"o":28939,"h":28939.5,"l":28936,"c":28936.5,"v":6.61}
{"ts":1653765540000,"o":28936.5,"h":28949,"l":28936,"c":28949,"v":10.232}
{"ts":1653765600000,"o":28949,"h":28949,"l":28948.5,"c":28949,"v":5.978}
{"ts":1653765660000,"o":28949,"h":28949,"l":28948.5,"c":28948.5,"v":1.34}
{"ts":1653765720000,"o":28948.5,"h":28949,"l":28948.5,"c":28949,"v":1.541}
{"ts":1653765780000,"o":28949,"h":28949,"l":28948.5,"c":28948.5,"v":5.301}
{"ts":1653765840000,"o":28948.5,"h":28949,"l":28948.5,"c":28948.5,"v":8.652}
{"ts":1653765900000,"o":28948.5,"h":28948.5,"l":28932.5,"c":28939,"v":22.053}
{"ts":1653765960000,"o":28939,"h":28939,"l":28938.5,"c":28938.5,"v":2.119}
{"ts":1653766020000,"o":28938.5,"h":28939,"l":28938.5,"c":28938.5,"v":5.188}
{"ts":1653766080000,"o":28938.5,"h":28939,"l":28938.5,"c":28938.5,"v":32.422}
{"ts":1653766140000,"o":28938.5,"h":28939,"l":28932.5,"c":28932.5,"v":17.016}
{"ts":1653766200000,"o":28932.5,"h":28933,"l":28932.5,"c":28933,"v":2.483}
{"ts":1653766260000,"o":28933,"h":28933,"l":28932.5,"c":28933,"v":3.351}
{"ts":1653766320000,"o":28933,"h":28937.5,"l":28933,"c":28937.5,"v":12.259}
{"ts":1653766380000,"o":28937.5,"h":28937.5,"l":28937,"c":28937.5,"v":2.049}
{"ts":1653766440000,"o":28937.5,"h":28937.5,"l":28931,"c":28931.5,"v":12.453}
{"ts":1653766500000,"o":28931.5,"h":28931.5,"l":28930,"c":28930,"v":6.274}
{"ts":1653766560000,"o":28930,"h":28938,"l":28930,"c":28937.5,"v":8.639}
{"ts":1653766620000,"o":28937.5,"h":28957.5,"l":28937.5,"c":28957.5,"v":17.993}
{"ts":1653766680000,"o":28957.5,"h":28957.5,"l":28957,"c":28957.5,"v":3.99}
{"ts":1653766740000,"o":28957.5,"h":28957.5,"l":28957,"c":28957,"v":3.701}
{"ts":1653766800000,"o":28957,"h":28967.5,"l":28957,"c":28967,"v":9.485}
{"ts":1653766860000,"o":28967,"h":28967.5,"l":28967,"c":28967,"v":4.241}
{"ts":1653766920000,"o":28967,"h":28970,"l":28967,"c":28970,"v":11.006}
{"ts":1653766980000,"o":28970,"h":28970,"l":28969.5,"c":28969.5,"v":0.543}
{"ts":1653767040000,"o":28969.5,"h":28970,"l":28964.5,"c":28965,"v":5.939}
{"ts":1653767100000,"o":28965,"h":28978.5,"l":28964.5,"c":28978,"v":37.863}
{"ts":1653767160000,"o":28978,"h":28990.5,"l":28978,"c":28990.5,"v":33.996}
{"ts":1653767220000,"o":28990.5,"h":29017,"l":28990,"c":29013,"v":195.584}
{"ts":1653767280000,"o":29013,"h":29015,"l":29009.5,"c":29014.5,"v":41.19}
{"ts":1653767340000,"o":29014.5,"h":29015,"l":29009.5,"c":29014,"v":26.223}
{"ts":1653767400000,"o":29014,"h":29029,"l":29014,"c":29019.5,"v":55.277}
{"ts":1653767460000,"o":29019.5,"h":29028.5,"l":29019.5,"c":29023,"v":24.348}
{"ts":1653767520000,"o":29023,"h":29023,"l":29019.5,"c":29020,"v":11.823}
{"ts":1653767580000,"o":29020,"h":29030,"l":29019.5,"c":29030,"v":37.716}
{"ts":1653767640000,"o":29030,"h":29069,"l":29019.5,"c":29039.5,"v":126.168}
{"ts":1653767700000,"o":29039.5,"h":29040,"l":29015.5,"c":29015.5,"v":32.633}
{"ts":1653767760000,"o":29015.5,"h":29020,"l":29015.5,"c":29020,"v":13.893}
{"ts":1653767820000,"o":29020,"h":29020,"l":29017.5,"c":29017.5,"v":3.262}
{"ts":1653767880000,"o":29017.5,"h":29018,"l":29006,"c":29011,"v":63.237}
{"ts":1653767940000,"o":29011,"h":29011.5,"l":29004,"c":29004.5,"v":13.791}
{"ts":1653768000000,"o":29004.5,"h":29004.5,"l":28993,"c":28993,"v":17.058}
{"ts":1653768060000,"o":28993,"h":28998.5,"l":28993,"c":28998.5,"v":15.255}
{"ts":1653768120000,"o":28998.5,"h":29013.5,"l":28998,"c":29009.5,"v":11.622}
{"ts":1653768180000,"o":29009.5,"h":29010,"l":28991.5,"c":28991.5,"v":31.618}
{"ts":1653768240000,"o":28991.5,"h":28992,"l":28986,"c":28986,"v":47.767}
{"ts":1653768300000,"o":28986,"h":28986.5,"l":28986,"c":28986.5,"v":4.537}
{"ts":1653768360000,"o":28986.5,"h":28986.5,"l":28986,"c":28986.5,"v":2.728}
{"ts":1653768420000,"o":28986.5,"h":28986.5,"l":28986,"c":28986,"v":14.929}
{"ts":1653768480000,"o":28986,"h":29001.5,"l":28986,"c":29001,"v":17.325}
{"ts":1653768540000,"o":29001,"h":29001.5,"l":29001,"c":29001.5,"v":1.845}
{"ts":1653768600000,"o":29001.5,"h":29001.5,"l":29001,"c":29001.5,"v":4.873}
{"ts":1653768660000,"o":29001.5,"h":29001.5,"l":28996,"c":28996,"v":8.603}
{"ts":1653768720000,"o":28996,"h":28996.5,"l":28985,"c":28986,"v":24.138}
{"ts":1653768780000,"o":28986,"h":28986.5,"l":28984.5,"c":28984.5,"v":5.812}
{"ts":1653768840000,"o":28984.5,"h":28985,"l":28984.5,"c":28984.5,"v":2.797}
{"ts":1653768900000,"o":28984.5,"h":28996,"l":28984.5,"c":28996,"v":11.285}
{"ts":1653768960000,"o":28996,"h":29000,"l":28995.5,"c":28999.5,"v":9.344}
{"ts":1653769020000,"o":28999.5,"h":29000,"l":28999.5,"c":29000,"v":52.538}
{"ts":1653769080000,"o":29000,"h":29001.5,"l":29000,"c":29001.5,"v":9.639}
{"ts":1653769140000,"o":29001.5,"h":29013.5,"l":29001,"c":29013,"v":18.299}
{"ts":1653769200000,"o":29013,"h":29013.5,"l":29013,"c":29013.5,"v":6.98}
{"ts":1653769260000,"o":29013.5,"h":29013.5,"l":29007,"c":29007,"v":3.574}
{"ts":1653769320000,"o":29007,"h":29007.5,"l":28986,"c":28986.5,"v":11.49}
{"ts":1653769380000,"o":28986.5,"h":28993.5,"l":28986.5,"c":28986.5,"v":8.187}
{"ts":1653769440000,"o":28986.5,"h":28987,"l":28986.5,"c":28987,"v":1.064}
{"ts":1653769500000,"o":28987,"h":28987,"l":28986.5,"c":28986.5,"v":3.343}
{"ts":1653769560000,"o":28986.5,"h":28987,"l":28982,"c":28982,"v":5.272}
{"ts":1653769620000,"o":28982,"h":28982.5,"l":28982,"c":28982,"v":8.535}
{"ts":1653769680000,"o":28982,"h":28992,"l":28982,"c":28991.5,"v":4.999}
{"ts":1653769740000,"o":28991.5,"h":28999,"l":28991.5,"c":28999,"v":4.24}
{"ts":1653769800000,"o":28999,"h":28999,"l":28993.5,"c":28994,"v":16.106}
{"ts":1653769860000,"o":28994,"h":28994,"l":28993.5,"c":28993.5,"v":2.126}
{"ts":1653769920000,"o":28993.5,"h":28993.5,"l":28982.5,"c":28982.5,"v":7.235}
{"ts":1653769980000,"o":28982.5,"h":28983,"l":28982.5,"c":28982.5,"v":1.141}
{"ts":1653770040000,"o":28982.5,"h":28983,"l":28982.5,"c":28982.5,"v":1.958}
{"ts":1653770100000,"o":28982.5,"h":28983,"l":28971,"c":28971,"v":15.285}
{"ts":1653770160000,"o":28971,"h":28993,"l":28971,"c":28988.5,"v":20.718}
{"ts":1653770220000,"o":28988.5,"h":28989,"l":28983,"c":28983,"v":3.466}
{"ts":1653770280000,"o":28983,"h":28983.5,"l":28983,"c":28983,"v":4.305}
{"ts":1653770340000,"o":28983,"h":28995.5,"l":28983,"c":28995.5,"v":6.85}
{"ts":1653770400000,"o":28995.5,"h":28995.5,"l":28995,"c":28995,"v":5.385}
{"ts":1653770460000,"o":28995,"h":28995.5,"l":28995,"c":28995,"v":0.594}
{"ts":1653770520000,"o":28995,"h":28995.5,"l":28995,"c":28995,"v":10.578}
{"ts":1653770580000,"o":28995,"h":28995.5,"l":28995,"c":28995.5,"v":3.263}
{"ts":1653770640000,"o":28995.5,"h":28995.5,"l":28988,"c":28988,"v":6.034}
{"ts":1653770700000,"o":28988,"h":28988.5,"l":28980,"c":28980,"v":3.778}
{"ts":1653770760000,"o":28980,"h":28980.5,"l":28980,"c":28980,"v":6.405}
{"ts":1653770820000,"o":28980,"h":28980.5,"l":28980,"c":28980.5,"v":4.158}
{"ts":1653770880000,"o":28980.5,"h":28980.5,"l":28980,"c":28980.5,"v":1.95}
{"ts":1653770940000,"o":28980.5,"h":28980.5,"l":28980,"c":28980,"v":8.246}
{"ts":1653771000000,"o":28980,"h":28990,"l":28980,"c":28989.5,"v":5.165}
{"ts":1653771060000,"o":28989.5,"h":28990,"l":28989.5,"c":28990,"v":3.663}
{"ts":1653771120000,"o":28990,"h":28990,"l":28989.5,"c":28990,"v":0.311}
{"ts":1653771180000,"o":28990,"h":28990,"l":28989.5,"c":28990,"v":0.557}
{"ts":1653771240000,"o":28990,"h":29008.5,"l":28989.5,"c":29006.5,"v":22.29}
{"ts":1653771300000,"o":29006.5,"h":29006.5,"l":29006,"c":29006,"v":16.464}
{"ts":1653771360000,"o":29006,"h":29006,"l":28987.5,"c":28987.5,"v":15.209}
{"ts":1653771420000,"o":28987.5,"h":28988,"l":28987.5,"c":28987.5,"v":0.835}
{"ts":1653771480000,"o":28987.5,"h":29008.5,"l":28987.5,"c":29008.5,"v":4.562}
{"ts":1653771540000,"o":29008.5,"h":29008.5,"l":29008,"c":29008.5,"v":0.975}
{"ts":1653771600000,"o":29008.5,"h":29025,"l":29008.5,"c":29025,"v":18.702}
{"ts":1653771660000,"o":29025,"h":29028,"l":29020,"c":29020,"v":9.128}
{"ts":1653771720000,"o":29020,"h":29035,"l":29020,"c":29034.5,"v":7.582}
{"ts":1653771780000,"o":29034.5,"h":29035,"l":29023.5,"c":29023.5,"v":12.906}
{"ts":1653771840000,"o":29023.5,"h":29024,"l":29023.5,"c":29024,"v":2.562}
{"ts":1653771900000,"o":29024,"h":29045,"l":29023.5,"c":29036,"v":45.059}
{"ts":1653771960000,"o":29036,"h":29049.5,"l":29036,"c":29049,"v":88.994}
{"ts":1653772020000,"o":29049,"h":29051,"l":29034,"c":29034.5,"v":20.517}
{"ts":1653772080000,"o":29034.5,"h":29034.5,"l":29000,"c":29000,"v":134.684}
{"ts":1653772140000,"o":29000,"h":29000.5,"l":29000,"c":29000.5,"v":14.604}
{"ts":1653772200000,"o":29000.5,"h":29000.5,"l":29000,"c":29000,"v":51.147}
{"ts":1653772260000,"o":29000,"h":29000.5,"l":28996.5,"c":28997,"v":8.072}
{"ts":1653772320000,"o":28997,"h":28997,"l":28995.5,"c":28995.5,"v":20.599}
{"ts":1653772380000,"o":28995.5,"h":28996,"l":28987,"c":28987,"v":26.653}
{"ts":1653772440000,"o":28987,"h":28987.5,"l":28987,"c":28987.5,"v":23.366}
{"ts":1653772500000,"o":28987.5,"h":28989,"l":28987.5,"c":28989,"v":4.938}
{"ts":1653772560000,"o":28989,"h":28989,"l":28988.5,"c":28989,"v":1.857}
{"ts":1653772620000,"o":28989,"h":28996,"l":28988.5,"c":28996,"v":11.551}
{"ts":1653772680000,"o":28996,"h":29004,"l":28995.5,"c":29003.5,"v":10.8}
{"ts":1653772740000,"o":29003.5,"h":29004,"l":29003.5,"c":29004,"v":0.985}
{"ts":1653772800000,"o":29004,"h":29013,"l":29003.5,"c":29012.5,"v":7.793}
{"ts":1653772860000,"o":29012.5,"h":29013.5,"l":29012,"c":29013,"v":6.648}
{"ts":1653772920000,"o":29013,"h":29013.5,"l":28989,"c":28993.5,"v":39.636}
{"ts":1653772980000,"o":28993.5,"h":28996.5,"l":28986.5,"c":28986.5,"v":27.605}
{"ts":1653773040000,"o":28986.5,"h":28986.5,"l":28973.5,"c":28973.5,"v":15.911}
{"ts":1653773100000,"o":28973.5,"h":28982,"l":28973.5,"c":28981.5,"v":4.922}
{"ts":1653773160000,"o":28981.5,"h":28982,"l":28981.5,"c":28982,"v":0.977}
{"ts":1653773220000,"o":28982,"h":28982,"l":28981.5,"c":28981.5,"v":1.062}
{"ts":1653773280000,"o":28981.5,"h":29006,"l":28981.5,"c":29005.5,"v":33.811}
{"ts":1653773340000,"o":29005.5,"h":29006,"l":28995,"c":28995,"v":1.858}
{"ts":1653773400000,"o":28995,"h":28995,"l":28994,"c":28994,"v":2.917}
{"ts":1653773460000,"o":28994,"h":28994.5,"l":28994,"c":28994.5,"v":1.323}
{"ts":1653773520000,"o":28994.5,"h":28994.5,"l":28994,"c":28994.5,"v":3.352}
{"ts":1653773580000,"o":28994.5,"h":28994.5,"l":28994,"c":28994,"v":1.563}
{"ts":1653773640000,"o":28994,"h":28994.5,"l":28994,"c":28994,"v":2.178}
{"ts":1653773700000,"o":28994,"h":28995,"l":28994,"c":28994.5,"v":4.629}
{"ts":1653773760000,"o":28994.5,"h":28995,"l":28994.5,"c":28994.5,"v":1.483}
{"ts":1653773820000,"o":28994.5,"h":28995,"l":28994.5,"c":28995,"v":3.797}
{"ts":1653773880000,"o":28995,"h":28995,"l":28994.5,"c":28994.5,"v":3.895}
{"ts":1653773940000,"o":28994.5,"h":28995,"l":28994.5,"c":28994.5,"v":5.345}
{"ts":1653774000000,"o":28994.5,"h":28995,"l":28994.5,"c":28995,"v":3.351}
{"ts":1653774060000,"o":28995,"h":28999,"l":28995,"c":28999,"v":3.882}
{"ts":1653774120000,"o":28999,"h":29007,"l":28999,"c":29006.5,"v":11.045}
{"ts":1653774180000,"o":29006.5,"h":29017,"l":29006.5,"c":29017,"v":8.245}
{"ts":1653774240000,"o":29017,"h":29017,"l":29011.5,"c":29012,"v":13.459}
{"ts":1653774300000,"o":29012,"h":29012,"l":29008.5,"c":29008.5,"v":3.332}
{"ts":1653774360000,"o":29008.5,"h":29009,"l":29008.5,"c":29008.5,"v":2.008}
{"ts":1653774420000,"o":29008.5,"h":29009,"l":29008.5,"c":29009,"v":2.494}
{"ts":1653774480000,"o":29009,"h":29009,"l":29008.5,"c":29009,"v":2.136}
{"ts":1653774540000,"o":29009,"h":29009,"l":29008.5,"c":29009,"v":3.472}
{"ts":1653774600000,"o":29009,"h":29009,"l":28997,"c":28997,"v":18.278}
{"ts":1653774660000,"o":28997,"h":29010,"l":28996,"c":29010,"v":11.156}
{"ts":1653774720000,"o":29010,"h":29010,"l":29009.5,"c":29009.5,"v":0.117}
{"ts":1653774780000,"o":29009.5,"h":29010,"l":29009.5,"c":29010,"v":12.641}
{"ts":1653774840000,"o":29010,"h":29010,"l":29009.5,"c":29009.5,"v":6.665}
{"ts":1653774900000,"o":29009.5,"h":29022,"l":29002,"c":29002,"v":48.872}
{"ts":1653774960000,"o":29002,"h":29002.5,"l":28992.5,"c":28992.5,"v":36.813}
{"ts":1653775020000,"o":28992.5,"h":29000,"l":28992.5,"c":28999,"v":5.41}
{"ts":1653775080000,"o":28999,"h":28999,"l":28998.5,"c":28998.5,"v":1.166}
{"ts":1653775140000,"o":28998.5,"h":28999,"l":28998.5,"c":28998.5,"v":0.103}
{"ts":1653775200000,"o":28998.5,"h":28999,"l":28973,"c":28973,"v":25.478}
{"ts":1653775260000,"o":28973,"h":28973.5,"l":28943,"c":28957,"v":112.072}
{"ts":1653775320000,"o":28957,"h":28962.5,"l":28950,"c":28962.5,"v":17.461}
{"ts":1653775380000,"o":28962.5,"h":28975.5,"l":28944,"c":28944,"v":22.028}
{"ts":1653775440000,"o":28944,"h":28968.5,"l":28944,"c":28965,"v":12.721}
{"ts":1653775500000,"o":28965,"h":28965.5,"l":28965,"c":28965.5,"v":4.3}
{"ts":1653775560000,"o":28965.5,"h":28981,"l":28965,"c":28981,"v":13.3}
{"ts":1653775620000,"o":28981,"h":28981,"l":28980.5,"c":28980.5,"v":4.552}
{"ts":1653775680000,"o":28980.5,"h":28981,"l":28968,"c":28970.5,"v":17.17}
{"ts":1653775740000,"o":28970.5,"h":28973.5,"l":28970,"c":28973.5,"v":5.212}
{"ts":1653775800000,"o":28973.5,"h":28996,"l":28973.5,"c":28996,"v":10.31}
{"ts":1653775860000,"o":28996,"h":28996,"l":28995.5,"c":28996,"v":6.382}
{"ts":1653775920000,"o":28996,"h":28999,"l":28994,"c":28994.5,"v":46.362}
{"ts":1653775980000,"o":28994.5,"h":28994.5,"l":28994,"c":28994,"v":1.227}
{"ts":1653776040000,"o":28994,"h":29009.5,"l":28991.5,"c":28991.5,"v":59.584}
{"ts":1653776100000,"o":28991.5,"h":28991.5,"l":28982,"c":28982,"v":30.783}
{"ts":1653776160000,"o":28982,"h":28982.5,"l":28966.5,"c":28966.5,"v":3.872}
{"ts":1653776220000,"o":28966.5,"h":28967,"l":28955,"c":28955.5,"v":20.446}
{"ts":1653776280000,"o":28955.5,"h":28967,"l":28952,"c":28952.5,"v":18.074}
{"ts":1653776340000,"o":28952.5,"h":28952.5,"l":28952,"c":28952,"v":0.865}
{"ts":1653776400000,"o":28952,"h":28952.5,"l":28952,"c":28952.5,"v":8.081}
{"ts":1653776460000,"o":28952.5,"h":28963.5,"l":28952,"c":28963.5,"v":10.099}
{"ts":1653776520000,"o":28963.5,"h":28963.5,"l":28955.5,"c":28955.5,"v":9.958}
{"ts":1653776580000,"o":28955.5,"h":28955.5,"l":28952,"c":28952.5,"v":4.083}
{"ts":1653776640000,"o":28952.5,"h":28955.5,"l":28952,"c":28955,"v":9.163}
{"ts":1653776700000,"o":28955,"h":28969,"l":28955,"c":28969,"v":8.64}
{"ts":1653776760000,"o":28969,"h":28969,"l":28968.5,"c":28968.5,"v":2.424}
{"ts":1653776820000,"o":28968.5,"h":28969,"l":28959.5,"c":28959.5,"v":22.102}
{"ts":1653776880000,"o":28959.5,"h":28968.5,"l":28959.5,"c":28968.5,"v":3.58}
{"ts":1653776940000,"o":28968.5,"h":28968.5,"l":28968,"c":28968,"v":2.318}
{"ts":1653777000000,"o":28968,"h":28976,"l":28964,"c":28964,"v":22.362}
{"ts":1653777060000,"o":28964,"h":28964,"l":28958,"c":28958,"v":2.236}
{"ts":1653777120000,"o":28958,"h":28965.5,"l":28958,"c":28960.5,"v":5.305}
{"ts":1653777180000,"o":28960.5,"h":28961,"l":28960.5,"c":28961,"v":6.202}
{"ts":1653777240000,"o":28961,"h":28973.5,"l":28960.5,"c":28973,"v":1.956}
{"ts":1653777300000,"o":28973,"h":28986.5,"l":28973,"c":28986.5,"v":8.052}
{"ts":1653777360000,"o":28986.5,"h":28989.5,"l":28986,"c":28989.5,"v":18.176}
{"ts":1653777420000,"o":28989.5,"h":28989.5,"l":28989,"c":28989,"v":8.069}
{"ts":1653777480000,"o":28989,"h":28998,"l":28989,"c":28997.5,"v":11.322}
{"ts":1653777540000,"o":28997.5,"h":29007,"l":28997.5,"c":29002.5,"v":29.663}
{"ts":1653777600000,"o":29002.5,"h":29003,"l":29002.5,"c":29002.5,"v":4.221}
{"ts":1653777660000,"o":29002.5,"h":29003,"l":29002.5,"c":29002.5,"v":5.145}
{"ts":1653777720000,"o":29002.5,"h":29003,"l":28994,"c":28994.5,"v":10.923}
{"ts":1653777780000,"o":28994.5,"h":28994.5,"l":28987.5,"c":28994,"v":7.748}
{"ts":1653777840000,"o":28994,"h":29006,"l":28993.5,"c":29006,"v":8.512}
{"ts":1653777900000,"o":29006,"h":29006,"l":29005.5,"c":29005.5,"v":5.857}
{"ts":1653777960000,"o":29005.5,"h":29006,"l":29005.5,"c":29005.5,"v":2.474}
{"ts":1653778020000,"o":29005.5,"h":29006,"l":29005.5,"c":29006,"v":3.247}
{"ts":1653778080000,"o":29006,"h":29024,"l":29005.5,"c":29011.5,"v":21.476}
{"ts":1653778140000,"o":29011.5,"h":29012,"l":29011.5,"c":29012,"v":2.905}
{"ts":1653778200000,"o":29012,"h":29012,"l":29005.5,"c":29005.5,"v":3.909}
{"ts":1653778260000,"o":29005.5,"h":29006,"l":29005.5,"c":29005.5,"v":9.23}
{"ts":1653778320000,"o":29005.5,"h":29005.5,"l":28995,"c":28995,"v":8.335}
{"ts":1653778380000,"o":28995,"h":28995.5,"l":28995,"c":28995,"v":4.763}
{"ts":1653778440000,"o":28995,"h":28995.5,"l":28995,"c":28995.5,"v":4.21}
{"ts":1653778500000,"o":28995.5,"h":29000,"l":28995,"c":29000,"v":4.253}
{"ts":1653778560000,"o":29000,"h":29000,"l":28999.5,"c":28999.5,"v":2.487}
{"ts":1653778620000,"o":28999.5,"h":29000,"l":28999.5,"c":28999.5,"v":2.099}
{"ts":1653778680000,"o":28999.5,"h":29000,"l":28984.5,"c":28984.5,"v":9.084}
{"ts":1653778740000,"o":28984.5,"h":28984.5,"l":28978,"c":28978,"v":8.029}
{"ts":1653778800000,"o":28978,"h":28978.5,"l":28978,"c":28978,"v":7.64}
{"ts":1653778860000,"o":28978,"h":28978.5,"l":28978,"c":28978,"v":5.478}
{"ts":1653778920000,"o":28978,"h":28978.5,"l":28978,"c":28978.5,"v":3.608}
{"ts":1653778980000,"o":28978.5,"h":28991,"l":28978,"c":28990.5,"v":14.292}
{"ts":1653779040000,"o":28990.5,"h":28991,"l":28990.5,"c":28991,"v":1.386}
{"ts":1653779100000,"o":28991,"h":28995.5,"l":28990.5,"c":28995.5,"v":7.168}
{"ts":1653779160000,"o":28995.5,"h":28995.5,"l":28995,"c":28995.5,"v":1.68}
{"ts":1653779220000,"o":28995.5,"h":28995.5,"l":28995,"c":28995,"v":0.406}
{"ts":1653779280000,"o":28995,"h":28995.5,"l":28995,"c":28995,"v":1.151}
{"ts":1653779340000,"o":28995,"h":29022,"l":28995,"c":29022,"v":52.045}
{"ts":1653779400000,"o":29022,"h":29089,"l":29021.5,"c":29079,"v":278.57}
{"ts":1653779460000,"o":29079,"h":29097,"l":29053.5,"c":29097,"v":85.378}
{"ts":1653779520000,"o":29097,"h":29126,"l":29075.5,"c":29080,"v":208.899}
{"ts":1653779580000,"o":29080,"h":29087.5,"l":29076,"c":29078.5,"v":37.415}
{"ts":1653779640000,"o":29078.5,"h":29088,"l":29078.5,"c":29088,"v":17.185}
{"ts":1653779700000,"o":29088,"h":29088,"l":29082.5,"c":29082.5,"v":19.853}
{"ts":1653779760000,"o":29082.5,"h":29082.5,"l":29078.5,"c":29079,"v":20.656}
{"ts":1653779820000,"o":29079,"h":29087,"l":29070.5,"c":29087,"v":45.445}
{"ts":1653779880000,"o":29087,"h":29087,"l":29079,"c":29079,"v":27.239}
{"ts":1653779940000,"o":29079,"h":29079.5,"l":29065,"c":29065,"v":23.738}
{"ts":1653780000000,"o":29065,"h":29065.5,"l":29062.5,"c":29065.5,"v":13.142}
{"ts":1653780060000,"o":29065.5,"h":29065.5,"l":29058.5,"c":29062,"v":120.594}
{"ts":1653780120000,"o":29062,"h":29062,"l":29053,"c":29053.5,"v":12.307}
{"ts":1653780180000,"o":29053.5,"h":29067,"l":29048,"c":29067,"v":66.416}
{"ts":1653780240000,"o":29067,"h":29067,"l":29056,"c":29056,"v":9.455}
{"ts":1653780300000,"o":29056,"h":29056.5,"l":29056,"c":29056.5,"v":23.621}
{"ts":1653780360000,"o":29056.5,"h":29082.5,"l":29056,"c":29075,"v":64.183}
{"ts":1653780420000,"o":29075,"h":29075.5,"l":29075,"c":29075.5,"v":4.462}
{"ts":1653780480000,"o":29075.5,"h":29102,"l":29075,"c":29098,"v":174.071}
{"ts":1653780540000,"o":29098,"h":29098,"l":29087,"c":29087,"v":22.976}
{"ts":1653780600000,"o":29087,"h":29094,"l":29054.5,"c":29065,"v":123.595}
{"ts":1653780660000,"o":29065,"h":29065.5,"l":29060.5,"c":29065,"v":10.671}
{"ts":1653780720000,"o":29065,"h":29074.5,"l":29065,"c":29074,"v":8.681}
{"ts":1653780780000,"o":29074,"h":29074.5,"l":29074,"c":29074,"v":9.829}
{"ts":1653780840000,"o":29074,"h":29086,"l":29074,"c":29086,"v":36.452}
{"ts":1653780900000,"o":29086,"h":29091,"l":29085.5,"c":29091,"v":85.238}
{"ts":1653780960000,"o":29091,"h":29091,"l":29080,"c":29080,"v":24.267}
{"ts":1653781020000,"o":29080,"h":29085,"l":29080,"c":29084.5,"v":4.121}
{"ts":1653781080000,"o":29084.5,"h":29085,"l":29081,"c":29081,"v":4.906}
{"ts":1653781140000,"o":29081,"h":29081,"l":29077,"c":29077,"v":7.852}
{"ts":1653781200000,"o":29077,"h":29099,"l":29077,"c":29093.5,"v":17.121}
{"ts":1653781260000,"o":29093.5,"h":29093.5,"l":29089,"c":29093,"v":51.984}
{"ts":1653781320000,"o":29093,"h":29095.5,"l":29085.5,"c":29085.5,"v":53.225}
{"ts":1653781380000,"o":29085.5,"h":29086,"l":29085.5,"c":29085.5,"v":3.341}
{"ts":1653781440000,"o":29085.5,"h":29092,"l":29085.5,"c":29092,"v":10.474}
{"ts":1653781500000,"o":29092,"h":29154.5,"l":29091.5,"c":29103.5,"v":413.289}
{"ts":1653781560000,"o":29103.5,"h":29104,"l":29069,"c":29069,"v":38.809}
{"ts":1653781620000,"o":29069,"h":29069.5,"l":29057,"c":29057,"v":36.46}
{"ts":1653781680000,"o":29057,"h":29057.5,"l":29044,"c":29056.5,"v":65.95}
{"ts":1653781740000,"o":29056.5,"h":29056.5,"l":29056,"c":29056.5,"v":3.715}
{"ts":1653781800000,"o":29056.5,"h":29056.5,"l":29044,"c":29044,"v":41.734}
{"ts":1653781860000,"o":29044,"h":29044,"l":29005,"c":29018,"v":121.252}
{"ts":1653781920000,"o":29018,"h":29026,"l":29018,"c":29026,"v":17.154}
{"ts":1653781980000,"o":29026,"h":29026,"l":29025.5,"c":29025.5,"v":4.728}
{"ts":1653782040000,"o":29025.5,"h":29026.5,"l":29025.5,"c":29026.5,"v":3.189}
{"ts":1653782100000,"o":29026.5,"h":29026.5,"l":29018,"c":29018,"v":21.708}
{"ts":1653782160000,"o":29018,"h":29018.5,"l":29018,"c":29018.5,"v":2.483}
{"ts":1653782220000,"o":29018.5,"h":29018.5,"l":29011.5,"c":29018,"v":14.07}
{"ts":1653782280000,"o":29018,"h":29018.5,"l":29018,"c":29018,"v":10.612}
{"ts":1653782340000,"o":29018,"h":29018.5,"l":29018,"c":29018,"v":3.2}
{"ts":1653782400000,"o":29018,"h":29026.5,"l":29007.5,"c":29007.5,"v":33.909}
{"ts":1653782460000,"o":29007.5,"h":29008,"l":28994.5,"c":28994.5,"v":22.847}
{"ts":1653782520000,"o":28994.5,"h":29006.5,"l":28981,"c":29006,"v":89.353}
{"ts":1653782580000,"o":29006,"h":29006.5,"l":28982,"c":28991.5,"v":35.408}
{"ts":1653782640000,"o":28991.5,"h":28994.5,"l":28984.5,"c":28984.5,"v":22.088}
{"ts":1653782700000,"o":28984.5,"h":28990,"l":28984.5,"c":28984.5,"v":19.253}
{"ts":1653782760000,"o":28984.5,"h":29006.5,"l":28980,"c":29001.5,"v":38.11}
{"ts":1653782820000,"o":29001.5,"h":29008,"l":29001,"c":29008,"v":8.173}
{"ts":1653782880000,"o":29008,"h":29032.5,"l":29008,"c":29032,"v":31.361}
{"ts":1653782940000,"o":29032,"h":29032.5,"l":29026.5,"c":29026.5,"v":14.994}
{"ts":1653783000000,"o":29026.5,"h":29036.5,"l":29026.5,"c":29036.5,"v":20.401}
{"ts":1653783060000,"o":29036.5,"h":29036.5,"l":29036,"c":29036.5,"v":12.021}
{"ts":1653783120000,"o":29036.5,"h":29036.5,"l":29015,"c":29015,"v":27.069}
{"ts":1653783180000,"o":29015,"h":29015.5,"l":29012,"c":29012.5,"v":14.484}
{"ts":1653783240000,"o":29012.5,"h":29012.5,"l":29012,"c":29012.5,"v":14.061}
{"ts":1653783300000,"o":29012.5,"h":29012.5,"l":28980,"c":29000,"v":75.43}
{"ts":1653783360000,"o":29000,"h":29000,"l":28999.5,"c":29000,"v":22.633}
{"ts":1653783420000,"o":29000,"h":29000,"l":28999.5,"c":28999.5,"v":2.029}
{"ts":1653783480000,"o":28999.5,"h":29015.5,"l":28999.5,"c":29015,"v":14.181}
{"ts":1653783540000,"o":29015,"h":29015.5,"l":29015,"c":29015,"v":6.783}
{"ts":1653783600000,"o":29015,"h":29015.5,"l":28986.5,"c":28992,"v":35.16}
{"ts":1653783660000,"o":28992,"h":28997,"l":28991.5,"c":28997,"v":8.362}
{"ts":1653783720000,"o":28997,"h":28997,"l":28996.5,"c":28996.5,"v":10.387}
{"ts":1653783780000,"o":28996.5,"h":29002,"l":28996.5,"c":29002,"v":13.497}
{"ts":1653783840000,"o":29002,"h":29006.5,"l":29001.5,"c":29006.5,"v":5.517}
{"ts":1653783900000,"o":29006.5,"h":29006.5,"l":28998,"c":28998,"v":5.709}
{"ts":1653783960000,"o":28998,"h":29015.5,"l":28998,"c":29015,"v":30.288}
{"ts":1653784020000,"o":29015,"h":29019.5,"l":29011.5,"c":29011.5,"v":15.351}
{"ts":1653784080000,"o":29011.5,"h":29012,"l":29011,"c":29011,"v":9.159}
{"ts":1653784140000,"o":29011,"h":29011.5,"l":29009,"c":29009,"v":11.901}
{"ts":1653784200000,"o":29009,"h":29009.5,"l":29009,"c":29009,"v":8.682}
{"ts":1653784260000,"o":29009,"h":29009,"l":29001,"c":29001,"v":15.308}
{"ts":1653784320000,"o":29001,"h":29009.5,"l":29001,"c":29009,"v":60.227}
{"ts":1653784380000,"o":29009,"h":29009,"l":28990,"c":28990,"v":56.073}
{"ts":1653784440000,"o":28990,"h":28990.5,"l":28990,"c":28990,"v":13.348}
{"ts":1653784500000,"o":28990,"h":28990.5,"l":28990,"c":28990,"v":4.564}
{"ts":1653784560000,"o":28990,"h":29000,"l":28990,"c":29000,"v":11.066}
{"ts":1653784620000,"o":29000,"h":29000,"l":28999.5,"c":29000,"v":4.636}
{"ts":1653784680000,"o":29000,"h":29000,"l":28991.5,"c":28992,"v":14.759}
{"ts":1653784740000,"o":28992,"h":28992,"l":28991.5,"c":28991.5,"v":6.14}
{"ts":1653784800000,"o":28991.5,"h":28992,"l":28971,"c":28971.5,"v":71.659}
{"ts":1653784860000,"o":28971.5,"h":28983,"l":28971.5,"c":28975,"v":30.554}
{"ts":1653784920000,"o":28975,"h":28978,"l":28971.5,"c":28971.5,"v":62.278}
{"ts":1653784980000,"o":28971.5,"h":28984,"l":28971.5,"c":28983.5,"v":20.199}
{"ts":1653785040000,"o":28983.5,"h":28984,"l":28983.5,"c":28984,"v":1.848}
{"ts":1653785100000,"o":28984,"h":28988,"l":28977.5,"c":28988,"v":20.132}
{"ts":1653785160000,"o":28988,"h":28999,"l":28987.5,"c":28998.5,"v":24.94}
{"ts":1653785220000,"o":28998.5,"h":28999,"l":28998.5,"c":28999,"v":3.917}
{"ts":1653785280000,"o":28999,"h":28999,"l":28998.5,"c":28999,"v":13.802}
{"ts":1653785340000,"o":28999,"h":28999,"l":28998,"c":28998,"v":12.019}
{"ts":1653785400000,"o":28998,"h":29017,"l":28998,"c":29017,"v":48.352}
{"ts":1653785460000,"o":29017,"h":29017,"l":29011.5,"c":29015.5,"v":7.6}
{"ts":1653785520000,"o":29015.5,"h":29015.5,"l":29011.5,"c":29011.5,"v":10.225}
{"ts":1653785580000,"o":29011.5,"h":29012,"l":29011.5,"c":29011.5,"v":1.032}
{"ts":1653785640000,"o":29011.5,"h":29012,"l":29011.5,"c":29012,"v":2.487}
{"ts":1653785700000,"o":29012,"h":29012,"l":29011.5,"c":29012,"v":1.234}
{"ts":1653785760000,"o":29012,"h":29012,"l":29011.5,"c":29012,"v":4.078}
{"ts":1653785820000,"o":29012,"h":29012,"l":29011.5,"c":29012,"v":4.299}
{"ts":1653785880000,"o":29012,"h":29012,"l":29011.5,"c":29011.5,"v":1.127}
{"ts":1653785940000,"o":29011.5,"h":29012,"l":28994.5,"c":28994.5,"v":25.639}
{"ts":1653786000000,"o":28994.5,"h":28994.5,"l":28990,"c":28990,"v":8.519}
{"ts":1653786060000,"o":28990,"h":28990,"l":28972,"c":28972,"v":34.732}
{"ts":1653786120000,"o":28972,"h":28976.5,"l":28952,"c":28958.5,"v":72.955}
{"ts":1653786180000,"o":28958.5,"h":28970.5,"l":28958,"c":28970,"v":9.599}
{"ts":1653786240000,"o":28970,"h":28970.5,"l":28961.5,"c":28962,"v":13.953}
{"ts":1653786300000,"o":28962,"h":28962,"l":28961.5,"c":28961.5,"v":10.51}
{"ts":1653786360000,"o":28961.5,"h":28962,"l":28960,"c":28960,"v":22.262}
{"ts":1653786420000,"o":28960,"h":28972,"l":28960,"c":28971.5,"v":19.901}
{"ts":1653786480000,"o":28971.5,"h":28972,"l":28971.5,"c":28971.5,"v":23.666}
{"ts":1653786540000,"o":28971.5,"h":28980,"l":28971.5,"c":28979.5,"v":15.405}
{"ts":1653786600000,"o":28979.5,"h":28980,"l":28979.5,"c":28979.5,"v":8.541}
{"ts":1653786660000,"o":28979.5,"h":28980,"l":28979.5,"c":28980,"v":1.442}
{"ts":1653786720000,"o":28980,"h":28980,"l":28979.5,"c":28980,"v":1.174}
{"ts":1653786780000,"o":28980,"h":28980,"l":28979.5,"c":28980,"v":10.527}
{"ts":1653786840000,"o":28980,"h":28980,"l":28960.5,"c":28961,"v":19.12}
{"ts":1653786900000,"o":28961,"h":28974,"l":28960.5,"c":28973.5,"v":13.721}
{"ts":1653786960000,"o":28973.5,"h":28974,"l":28973.5,"c":28974,"v":1.937}
{"ts":1653787020000,"o":28974,"h":28990,"l":28973.5,"c":28989.5,"v":13.281}
{"ts":1653787080000,"o":28989.5,"h":28999.5,"l":28989.5,"c":28999.5,"v":5.74}
{"ts":1653787140000,"o":28999.5,"h":29000,"l":28999.5,"c":29000,"v":11.56}
{"ts":1653787200000,"o":29000,"h":29010.5,"l":29000,"c":29010,"v":16.645}
{"ts":1653787260000,"o":29010,"h":29010.5,"l":29001,"c":29001.5,"v":7.377}
{"ts":1653787320000,"o":29001.5,"h":29008,"l":29001,"c":29008,"v":2.741}
{"ts":1653787380000,"o":29008,"h":29008,"l":28999,"c":28999,"v":8.647}
{"ts":1653787440000,"o":28999,"h":29010,"l":28988,"c":29010,"v":47.579}
{"ts":1653787500000,"o":29010,"h":29010,"l":29003.5,"c":29003.5,"v":7.189}
{"ts":1653787560000,"o":29003.5,"h":29010,"l":29003.5,"c":29010,"v":4.031}
{"ts":1653787620000,"o":29010,"h":29010,"l":29009.5,"c":29009.5,"v":8.705}
{"ts":1653787680000,"o":29009.5,"h":29010,"l":28995,"c":28995,"v":6.884}
{"ts":1653787740000,"o":28995,"h":28995,"l":28980,"c":28980,"v":18.519}
{"ts":1653787800000,"o":28980,"h":28980.5,"l":28973,"c":28973,"v":15.678}
{"ts":1653787860000,"o":28973,"h":28976,"l":28960.5,"c":28960.5,"v":11.202}
{"ts":1653787920000,"o":28960.5,"h":28961,"l":28945,"c":28951,"v":52.809}
{"ts":1653787980000,"o":28951,"h":28951.5,"l":28930.5,"c":28936.5,"v":68.183}
{"ts":1653788040000,"o":28936.5,"h":28936.5,"l":28904,"c":28907.5,"v":165.561}
{"ts":1653788100000,"o":28907.5,"h":28922,"l":28907.5,"c":28921.5,"v":31.796}
{"ts":1653788160000,"o":28921.5,"h":28921.5,"l":28921,"c":28921.5,"v":12.289}
{"ts":1653788220000,"o":28921.5,"h":28930,"l":28921,"c":28930,"v":35.955}
{"ts":1653788280000,"o":28930,"h":28943.5,"l":28929.5,"c":28934.5,"v":44.676}
{"ts":1653788340000,"o":28934.5,"h":28943.5,"l":28934,"c":28943,"v":14.648}
{"ts":1653788400000,"o":28943,"h":28943.5,"l":28934,"c":28934,"v":9.206}
{"ts":1653788460000,"o":28934,"h":28934.5,"l":28934,"c":28934,"v":1.8}
{"ts":1653788520000,"o":28934,"h":28946,"l":28934,"c":28945.5,"v":22.921}
{"ts":1653788580000,"o":28945.5,"h":28946,"l":28901,"c":28910,"v":171.883}
{"ts":1653788640000,"o":28910,"h":28931,"l":28910,"c":28916.5,"v":76.693}
{"ts":1653788700000,"o":28916.5,"h":28929,"l":28916,"c":28929,"v":36.301}
{"ts":1653788760000,"o":28929,"h":28929,"l":28928.5,"c":28929,"v":17.587}
{"ts":1653788820000,"o":28929,"h":28929,"l":28928,"c":28928,"v":13.691}
{"ts":1653788880000,"o":28928,"h":28928.5,"l":28918,"c":28920,"v":23.914}
{"ts":1653788940000,"o":28920,"h":28920,"l":28918,"c":28918.5,"v":15.896}
{"ts":1653789000000,"o":28918.5,"h":28918.5,"l":28918,"c":28918,"v":13.409}
{"ts":1653789060000,"o":28918,"h":28918.5,"l":28914.5,"c":28914.5,"v":9.825}
{"ts":1653789120000,"o":28914.5,"h":28915,"l":28894.5,"c":28894.5,"v":88.64}
{"ts":1653789180000,"o":28894.5,"h":28904.5,"l":28892,"c":28904,"v":27.363}
{"ts":1653789240000,"o":28904,"h":28918.5,"l":28904,"c":28918,"v":28.064}
{"ts":1653789300000,"o":28918,"h":28918.5,"l":28918,"c":28918.5,"v":6.498}
{"ts":1653789360000,"o":28918.5,"h":28918.5,"l":28918,"c":28918.5,"v":3.471}
{"ts":1653789420000,"o":28918.5,"h":28930.5,"l":28918,"c":28930,"v":20.996}
{"ts":1653789480000,"o":28930,"h":28930.5,"l":28919.5,"c":28919.5,"v":38.861}
{"ts":1653789540000,"o":28919.5,"h":28920,"l":28918.5,"c":28918.5,"v":5.117}
{"ts":1653789600000,"o":28918.5,"h":28919,"l":28907.5,"c":28907.5,"v":22.002}
{"ts":1653789660000,"o":28907.5,"h":28908,"l":28893.5,"c":28894,"v":30.082}
{"ts":1653789720000,"o":28894,"h":28894,"l":28885.5,"c":28886,"v":52.28}
{"ts":1653789780000,"o":28886,"h":28899,"l":28885.5,"c":28898.5,"v":33.819}
{"ts":1653789840000,"o":28898.5,"h":28903.5,"l":28897.5,"c":28903,"v":19.8}
{"ts":1653789900000,"o":28903,"h":28914.5,"l":28903,"c":28914.5,"v":20.012}
{"ts":1653789960000,"o":28914.5,"h":28914.5,"l":28907,"c":28907,"v":7.426}
{"ts":1653790020000,"o":28907,"h":28907.5,"l":28898,"c":28898,"v":30.224}
{"ts":1653790080000,"o":28898,"h":28898.5,"l":28885,"c":28885,"v":37.25}
{"ts":1653790140000,"o":28885,"h":28885.5,"l":28874.5,"c":28880,"v":92.295}
{"ts":1653790200000,"o":28880,"h":28884,"l":28880,"c":28880.5,"v":68.326}
{"ts":1653790260000,"o":28880.5,"h":28884,"l":28838.5,"c":28855,"v":393.924}
{"ts":1653790320000,"o":28855,"h":28874,"l":28855,"c":28874,"v":80.82}
{"ts":1653790380000,"o":28874,"h":28874,"l":28851,"c":28866.5,"v":40.345}
{"ts":1653790440000,"o":28866.5,"h":28875.5,"l":28866,"c":28875.5,"v":14.011}
{"ts":1653790500000,"o":28875.5,"h":28881,"l":28866,"c":28881,"v":52.299}
{"ts":1653790560000,"o":28881,"h":28881,"l":28855.5,"c":28855.5,"v":39.463}
{"ts":1653790620000,"o":28855.5,"h":28869,"l":28855.5,"c":28868.5,"v":18.204}
{"ts":1653790680000,"o":28868.5,"h":28874.5,"l":28868.5,"c":28873.5,"v":25.426}
{"ts":1653790740000,"o":28873.5,"h":28907.5,"l":28863,"c":28870,"v":180.303}
{"ts":1653790800000,"o":28870,"h":28880,"l":28869.5,"c":28880,"v":20.345}
{"ts":1653790860000,"o":28880,"h":28880,"l":28879,"c":28879,"v":8.425}
{"ts":1653790920000,"o":28879,"h":28879,"l":28856,"c":28867.5,"v":16.209}
{"ts":1653790980000,"o":28867.5,"h":28868,"l":28840,"c":28840,"v":32.685}
{"ts":1653791040000,"o":28840,"h":28852,"l":28840,"c":28852,"v":25.325}
{"ts":1653791100000,"o":28852,"h":28852,"l":28851.5,"c":28851.5,"v":3.207}
{"ts":1653791160000,"o":28851.5,"h":28852,"l":28840,"c":28840.5,"v":32.559}
{"ts":1653791220000,"o":28840.5,"h":28859.5,"l":28840,"c":28859.5,"v":31.991}
{"ts":1653791280000,"o":28859.5,"h":28872.5,"l":28855,"c":28872.5,"v":24.111}
{"ts":1653791340000,"o":28872.5,"h":28872.5,"l":28872,"c":28872.5,"v":6.365}
{"ts":1653791400000,"o":28872.5,"h":28872.5,"l":28862,"c":28871.5,"v":21.814}
{"ts":1653791460000,"o":28871.5,"h":28879,"l":28871,"c":28879,"v":32.948}
{"ts":1653791520000,"o":28879,"h":28879,"l":28878.5,"c":28878.5,"v":6.037}
{"ts":1653791580000,"o":28878.5,"h":28879,"l":28866.5,"c":28867,"v":14.003}
{"ts":1653791640000,"o":28867,"h":28873.5,"l":28867,"c":28873,"v":10.157}
{"ts":1653791700000,"o":28873,"h":28879.5,"l":28873,"c":28879.5,"v":10.978}
{"ts":1653791760000,"o":28879.5,"h":28879.5,"l":28879,"c":28879.5,"v":12.59}
{"ts":1653791820000,"o":28879.5,"h":28879.5,"l":28879,"c":28879.5,"v":31.032}
{"ts":1653791880000,"o":28879.5,"h":28887.5,"l":28879,"c":28887,"v":127.923}
{"ts":1653791940000,"o":28887,"h":28887.5,"l":28885,"c":28885.5,"v":26.516}
{"ts":1653792000000,"o":28885.5,"h":28886,"l":28885,"c":28885.5,"v":23.341}
{"ts":1653792060000,"o":28885.5,"h":28889,"l":28885.5,"c":28889,"v":24.277}
{"ts":1653792120000,"o":28889,"h":28898.5,"l":28885.5,"c":28885.5,"v":51.563}
{"ts":1653792180000,"o":28885.5,"h":28892.5,"l":28885.5,"c":28892.5,"v":7.098}
{"ts":1653792240000,"o":28892.5,"h":28893,"l":28892,"c":28892.5,"v":12.999}
{"ts":1653792300000,"o":28892.5,"h":28893,"l":28892.5,"c":28893,"v":8.176}
{"ts":1653792360000,"o":28893,"h":28893,"l":28892,"c":28892,"v":28.076}
{"ts":1653792420000,"o":28892,"h":28892,"l":28879,"c":28879,"v":28.793}
{"ts":1653792480000,"o":28879,"h":28890,"l":28879,"c":28889.5,"v":8.843}
{"ts":1653792540000,"o":28889.5,"h":28889.5,"l":28882,"c":28882,"v":8.449}
{"ts":1653792600000,"o":28882,"h":28889,"l":28882,"c":28884.5,"v":5.541}
{"ts":1653792660000,"o":28884.5,"h":28885,"l":28884.5,"c":28884.5,"v":8.255}
{"ts":1653792720000,"o":28884.5,"h":28899.5,"l":28884.5,"c":28899.5,"v":41.384}
{"ts":1653792780000,"o":28899.5,"h":28899.5,"l":28899,"c":28899,"v":14.023}
{"ts":1653792840000,"o":28899,"h":28915,"l":28899,"c":28915,"v":52.983}
{"ts":1653792900000,"o":28915,"h":28915,"l":28910.5,"c":28911.5,"v":29.157}
{"ts":1653792960000,"o":28911.5,"h":28912,"l":28902.5,"c":28903,"v":64.738}
{"ts":1653793020000,"o":28903,"h":28903,"l":28902.5,"c":28903,"v":8.281}
{"ts":1653793080000,"o":28903,"h":28908.5,"l":28902.5,"c":28908.5,"v":8.517}
{"ts":1653793140000,"o":28908.5,"h":28908.5,"l":28908,"c":28908,"v":6.741}
{"ts":1653793200000,"o":28908,"h":28908.5,"l":28896,"c":28905,"v":50.078}
{"ts":1653793260000,"o":28905,"h":28909,"l":28901.5,"c":28902,"v":26.358}
{"ts":1653793320000,"o":28902,"h":28902,"l":28885,"c":28885,"v":17.435}
{"ts":1653793380000,"o":28885,"h":28885.5,"l":28880.5,"c":28882.5,"v":18.565}
{"ts":1653793440000,"o":28882.5,"h":28883,"l":28882.5,"c":28883,"v":12.078}
{"ts":1653793500000,"o":28883,"h":28883,"l":28882.5,"c":28883,"v":4.027}
{"ts":1653793560000,"o":28883,"h":28883,"l":28875.5,"c":28876,"v":30.873}
{"ts":1653793620000,"o":28876,"h":28887.5,"l":28875.5,"c":28887.5,"v":15.852}
{"ts":1653793680000,"o":28887.5,"h":28887.5,"l":28887,"c":28887.5,"v":5.341}
{"ts":1653793740000,"o":28887.5,"h":28887.5,"l":28887,"c":28887.5,"v":1.521}
{"ts":1653793800000,"o":28887.5,"h":28904,"l":28887,"c":28903.5,"v":18.018}
{"ts":1653793860000,"o":28903.5,"h":28929,"l":28903.5,"c":28929,"v":64.548}
{"ts":1653793920000,"o":28929,"h":28936.5,"l":28924,"c":28936.5,"v":40.758}
{"ts":1653793980000,"o":28936.5,"h":28952,"l":28934.5,"c":28951.5,"v":56.278}
{"ts":1653794040000,"o":28951.5,"h":28952,"l":28942,"c":28942,"v":24.911}
{"ts":1653794100000,"o":28942,"h":28942.5,"l":28920,"c":28920,"v":41.895}
{"ts":1653794160000,"o":28920,"h":28932.5,"l":28918,"c":28932.5,"v":33.625}
{"ts":1653794220000,"o":28932.5,"h":28938,"l":28920,"c":28920,"v":29.105}
{"ts":1653794280000,"o":28920,"h":28920.5,"l":28920,"c":28920.5,"v":10.973}
{"ts":1653794340000,"o":28920.5,"h":28920.5,"l":28920,"c":28920,"v":29.527}
{"ts":1653794400000,"o":28920,"h":28920.5,"l":28919.5,"c":28920,"v":27.764}
{"ts":1653794460000,"o":28920,"h":28931,"l":28919.5,"c":28931,"v":24.371}
{"ts":1653794520000,"o":28931,"h":28931,"l":28930.5,"c":28930.5,"v":5.34}
{"ts":1653794580000,"o":28930.5,"h":28931,"l":28930.5,"c":28930.5,"v":6.128}
{"ts":1653794640000,"o":28930.5,"h":28931,"l":28930.5,"c":28930.5,"v":4.174}
{"ts":1653794700000,"o":28930.5,"h":28931,"l":28930.5,"c":28931,"v":10.894}
{"ts":1653794760000,"o":28931,"h":28931,"l":28930.5,"c":28930.5,"v":3.454}
{"ts":1653794820000,"o":28930.5,"h":28935,"l":28930.5,"c":28935,"v":18.19}
{"ts":1653794880000,"o":28935,"h":28937,"l":28934.5,"c":28936.5,"v":8.773}
{"ts":1653794940000,"o":28936.5,"h":28937,"l":28936.5,"c":28937,"v":5.366}
{"ts":1653795000000,"o":28937,"h":28949,"l":28936.5,"c":28946.5,"v":29.596}
{"ts":1653795060000,"o":28946.5,"h":28947,"l":28946.5,"c":28947,"v":8.585}
{"ts":1653795120000,"o":28947,"h":28947,"l":28938,"c":28938.5,"v":22.988}
{"ts":1653795180000,"o":28938.5,"h":28938.5,"l":28930.5,"c":28930.5,"v":18.391}
{"ts":1653795240000,"o":28930.5,"h":28931,"l":28930.5,"c":28930.5,"v":2.382}
{"ts":1653795300000,"o":28930.5,"h":28935,"l":28930.5,"c":28935,"v":4.843}
{"ts":1653795360000,"o":28935,"h":28944,"l":28934.5,"c":28943.5,"v":8.928}
{"ts":1653795420000,"o":28943.5,"h":28947,"l":28943.5,"c":28947,"v":44.18}
{"ts":1653795480000,"o":28947,"h":28947,"l":28946.5,"c":28946.5,"v":12.573}
{"ts":1653795540000,"o":28946.5,"h":28947,"l":28941,"c":28941,"v":25.027}
{"ts":1653795600000,"o":28941,"h":28950,"l":28930.5,"c":28950,"v":56.209}
{"ts":1653795660000,"o":28950,"h":28950,"l":28949.5,"c":28949.5,"v":13.564}
{"ts":1653795720000,"o":28949.5,"h":28951,"l":28944.5,"c":28944.5,"v":32.694}
{"ts":1653795780000,"o":28944.5,"h":28945,"l":28944.5,"c":28945,"v":3.323}
{"ts":1653795840000,"o":28945,"h":28947,"l":28945,"c":28946.5,"v":12.853}
{"ts":1653795900000,"o":28946.5,"h":28947,"l":28938.5,"c":28938.5,"v":19.485}
{"ts":1653795960000,"o":28938.5,"h":28942,"l":28938.5,"c":28941.5,"v":13.469}
{"ts":1653796020000,"o":28941.5,"h":28942,"l":28941.5,"c":28942,"v":2.081}
{"ts":1653796080000,"o":28942,"h":28942,"l":28941.5,"c":28941.5,"v":15.803}
{"ts":1653796140000,"o":28941.5,"h":28942,"l":28939.5,"c":28939.5,"v":9.63}
{"ts":1653796200000,"o":28939.5,"h":28941.5,"l":28939.5,"c":28941.5,"v":9.278}
{"ts":1653796260000,"o":28941.5,"h":28961.5,"l":28941.5,"c":28961.5,"v":72.144}
{"ts":1653796320000,"o":28961.5,"h":28961.5,"l":28953.5,"c":28954,"v":7.693}
{"ts":1653796380000,"o":28954,"h":28954,"l":28953.5,"c":28954,"v":4.512}
{"ts":1653796440000,"o":28954,"h":28954,"l":28953.5,"c":28953.5,"v":6.952}
{"ts":1653796500000,"o":28953.5,"h":28954,"l":28953.5,"c":28953.5,"v":2.842}
{"ts":1653796560000,"o":28953.5,"h":28954,"l":28951,"c":28954,"v":45.189}
{"ts":1653796620000,"o":28954,"h":28989,"l":28953.5,"c":28984.5,"v":67.199}
{"ts":1653796680000,"o":28984.5,"h":28985,"l":28971,"c":28973,"v":26.215}
{"ts":1653796740000,"o":28973,"h":28977,"l":28973,"c":28976.5,"v":41.478}
{"ts":1653796800000,"o":28976.5,"h":28977,"l":28971.5,"c":28971.5,"v":8.553}
{"ts":1653796860000,"o":28971.5,"h":28972,"l":28966,"c":28966,"v":13.51}
{"ts":1653796920000,"o":28966,"h":28966.5,"l":28966,"c":28966.5,"v":19.095}
{"ts":1653796980000,"o":28966.5,"h":28966.5,"l":28965,"c":28965,"v":11.645}
{"ts":1653797040000,"o":28965,"h":28965.5,"l":28957,"c":28957,"v":8.75}
{"ts":1653797100000,"o":28957,"h":28957.5,"l":28950.5,"c":28950.5,"v":40.119}
{"ts":1653797160000,"o":28950.5,"h":28963,"l":28950.5,"c":28963,"v":20.137}
{"ts":1653797220000,"o":28963,"h":28963,"l":28962.5,"c":28962.5,"v":8.092}
{"ts":1653797280000,"o":28962.5,"h":28965.5,"l":28962.5,"c":28965.5,"v":9.317}
{"ts":1653797340000,"o":28965.5,"h":28968,"l":28965,"c":28968,"v":21.089}
{"ts":1653797400000,"o":28968,"h":28968,"l":28967.5,"c":28968,"v":6.104}
{"ts":1653797460000,"o":28968,"h":28968,"l":28967.5,"c":28967.5,"v":8.918}
{"ts":1653797520000,"o":28967.5,"h":28968,"l":28967.5,"c":28967.5,"v":4.942}
{"ts":1653797580000,"o":28967.5,"h":28968,"l":28967.5,"c":28967.5,"v":6.374}
{"ts":1653797640000,"o":28967.5,"h":28968,"l":28967.5,"c":28967.5,"v":3.551}
{"ts":1653797700000,"o":28967.5,"h":28968,"l":28957,"c":28957.5,"v":32.627}
{"ts":1653797760000,"o":28957.5,"h":28957.5,"l":28957,"c":28957,"v":1.226}
{"ts":1653797820000,"o":28957,"h":28957.5,"l":28951.5,"c":28951.5,"v":7.961}
{"ts":1653797880000,"o":28951.5,"h":28952,"l":28949.5,"c":28949.5,"v":11.118}
{"ts":1653797940000,"o":28949.5,"h":28950,"l":28945.5,"c":28945.5,"v":28.89}
{"ts":1653798000000,"o":28945.5,"h":28946,"l":28945,"c":28945.5,"v":12.154}
{"ts":1653798060000,"o":28945.5,"h":28945.5,"l":28945,"c":28945.5,"v":5.81}
{"ts":1653798120000,"o":28945.5,"h":28945.5,"l":28932,"c":28932,"v":26.025}
{"ts":1653798180000,"o":28932,"h":28932.5,"l":28924.5,"c":28924.5,"v":34.609}
{"ts":1653798240000,"o":28924.5,"h":28925.5,"l":28924.5,"c":28925,"v":17.039}
{"ts":1653798300000,"o":28925,"h":28925,"l":28913.5,"c":28913.5,"v":31.398}
{"ts":1653798360000,"o":28913.5,"h":28927,"l":28907,"c":28927,"v":44.942}
{"ts":1653798420000,"o":28927,"h":28944.5,"l":28926.5,"c":28939.5,"v":42.424}
{"ts":1653798480000,"o":28939.5,"h":28939.5,"l":28935.5,"c":28936,"v":28.313}
{"ts":1653798540000,"o":28936,"h":28936,"l":28935.5,"c":28935.5,"v":12.805}
{"ts":1653798600000,"o":28935.5,"h":28936,"l":28930,"c":28930,"v":17.404}
{"ts":1653798660000,"o":28930,"h":28932.5,"l":28929.5,"c":28932.5,"v":23.453}
{"ts":1653798720000,"o":28932.5,"h":28932.5,"l":28930,"c":28930,"v":6.588}
{"ts":1653798780000,"o":28930,"h":28930.5,"l":28921.5,"c":28921.5,"v":38.672}
{"ts":1653798840000,"o":28921.5,"h":28929.5,"l":28921.5,"c":28929.5,"v":12.714}
{"ts":1653798900000,"o":28929.5,"h":28929.5,"l":28929,"c":28929.5,"v":18.976}
{"ts":1653798960000,"o":28929.5,"h":28929.5,"l":28929,"c":28929,"v":3.27}
{"ts":1653799020000,"o":28929,"h":28929.5,"l":28929,"c":28929,"v":2.559}
{"ts":1653799080000,"o":28929,"h":28929.5,"l":28929,"c":28929,"v":10.605}
{"ts":1653799140000,"o":28929,"h":28935,"l":28929,"c":28935,"v":9.112}
{"ts":1653799200000,"o":28935,"h":28950,"l":28934.5,"c":28950,"v":46.601}
{"ts":1653799260000,"o":28950,"h":28958.5,"l":28950,"c":28958.5,"v":41.375}
{"ts":1653799320000,"o":28958.5,"h":28958.5,"l":28958,"c":28958.5,"v":13.685}
{"ts":1653799380000,"o":28958.5,"h":28958.5,"l":28958,"c":28958,"v":17.579}
{"ts":1653799440000,"o":28958,"h":28958.5,"l":28958,"c":28958.5,"v":3.96}
{"ts":1653799500000,"o":28958.5,"h":28967,"l":28958.5,"c":28967,"v":12.022}
{"ts":1653799560000,"o":28967,"h":28967,"l":28966.5,"c":28967,"v":6.957}
{"ts":1653799620000,"o":28967,"h":28967,"l":28965,"c":28965,"v":7.062}
{"ts":1653799680000,"o":28965,"h":28965.5,"l":28965,"c":28965.5,"v":14.687}
{"ts":1653799740000,"o":28965.5,"h":28965.5,"l":28959.5,"c":28959.5,"v":3.898}
{"ts":1653799800000,"o":28959.5,"h":28960,"l":28950,"c":28950,"v":11.159}
{"ts":1653799860000,"o":28950,"h":28950.5,"l":28948.5,"c":28948.5,"v":11.832}
{"ts":1653799920000,"o":28948.5,"h":28948.5,"l":28946.5,"c":28947,"v":3.242}
{"ts":1653799980000,"o":28947,"h":28947,"l":28945,"c":28945,"v":10.813}
{"ts":1653800040000,"o":28945,"h":28945.5,"l":28942,"c":28942.5,"v":17.878}
{"ts":1653800100000,"o":28942.5,"h":28942.5,"l":28942,"c":28942,"v":3.038}
{"ts":1653800160000,"o":28942,"h":28942.5,"l":28928,"c":28928,"v":6.237}
{"ts":1653800220000,"o":28928,"h":28928.5,"l":28928,"c":28928,"v":5.962}
{"ts":1653800280000,"o":28928,"h":28928.5,"l":28928,"c":28928,"v":2.548}
{"ts":1653800340000,"o":28928,"h":28928.5,"l":28928,"c":28928,"v":8.092}
{"ts":1653800400000,"o":28928,"h":28928.5,"l":28917,"c":28917,"v":44.324}
{"ts":1653800460000,"o":28917,"h":28925.5,"l":28917,"c":28925,"v":6.776}
{"ts":1653800520000,"o":28925,"h":28925.5,"l":28925,"c":28925,"v":8.906}
{"ts":1653800580000,"o":28925,"h":28933.5,"l":28925,"c":28933.5,"v":20.19}
{"ts":1653800640000,"o":28933.5,"h":28933.5,"l":28933,"c":28933.5,"v":4.354}
{"ts":1653800700000,"o":28933.5,"h":28933.5,"l":28922.5,"c":28924,"v":9.085}
{"ts":1653800760000,"o":28924,"h":28924.5,"l":28924,"c":28924.5,"v":22.613}
{"ts":1653800820000,"o":28924.5,"h":28924.5,"l":28924,"c":28924,"v":5.925}
{"ts":1653800880000,"o":28924,"h":28924.5,"l":28924,"c":28924.5,"v":3.403}
{"ts":1653800940000,"o":28924.5,"h":28940,"l":28924,"c":28940,"v":43.122}
{"ts":1653801000000,"o":28940,"h":28942.5,"l":28939.5,"c":28942.5,"v":5.227}
{"ts":1653801060000,"o":28942.5,"h":28942.5,"l":28942,"c":28942,"v":2.758}
{"ts":1653801120000,"o":28942,"h":28942.5,"l":28940,"c":28940,"v":5.379}
{"ts":1653801180000,"o":28940,"h":28940.5,"l":28940,"c":28940.5,"v":1.412}
{"ts":1653801240000,"o":28940.5,"h":28940.5,"l":28940,"c":28940.5,"v":2.607}
{"ts":1653801300000,"o":28940.5,"h":28953,"l":28940.5,"c":28953,"v":14.79}
{"ts":1653801360000,"o":28953,"h":28962,"l":28952.5,"c":28962,"v":17.292}
{"ts":1653801420000,"o":28962,"h":28970.5,"l":28962,"c":28970.5,"v":24.641}
{"ts":1653801480000,"o":28970.5,"h":28970.5,"l":28970,"c":28970,"v":16.782}
{"ts":1653801540000,"o":28970,"h":28970.5,"l":28970,"c":28970,"v":4.566}
{"ts":1653801600000,"o":28970,"h":28970,"l":28959.5,"c":28967,"v":35.752}
{"ts":1653801660000,"o":28967,"h":28967.5,"l":28967,"c":28967,"v":12.874}
{"ts":1653801720000,"o":28967,"h":28967.5,"l":28967,"c":28967,"v":19.313}
{"ts":1653801780000,"o":28967,"h":28967.5,"l":28967,"c":28967.5,"v":7.771}
{"ts":1653801840000,"o":28967.5,"h":28967.5,"l":28967,"c":28967,"v":2.751}
{"ts":1653801900000,"o":28967,"h":28967.5,"l":28967,"c":28967,"v":6.132}
{"ts":1653801960000,"o":28967,"h":28967.5,"l":28965,"c":28965,"v":8.325}
{"ts":1653802020000,"o":28965,"h":28967,"l":28965,"c":28967,"v":8.712}
{"ts":1653802080000,"o":28967,"h":28993,"l":28967,"c":28993,"v":92.506}
{"ts":1653802140000,"o":28993,"h":28993,"l":28985,"c":28985.5,"v":27.059}
{"ts":1653802200000,"o":28985.5,"h":28986,"l":28985,"c":28986,"v":35.683}
{"ts":1653802260000,"o":28986,"h":28986,"l":28985.5,"c":28985.5,"v":30.989}
{"ts":1653802320000,"o":28985.5,"h":28986,"l":28985.5,"c":28986,"v":6.897}
{"ts":1653802380000,"o":28986,"h":29017.5,"l":28985.5,"c":29006,"v":114.878}
{"ts":1653802440000,"o":29006,"h":29006.5,"l":29006,"c":29006,"v":13.057}
{"ts":1653802500000,"o":29006,"h":29006.5,"l":28995,"c":28995.5,"v":21.259}
{"ts":1653802560000,"o":28995.5,"h":28995.5,"l":28988,"c":28988.5,"v":27.239}
{"ts":1653802620000,"o":28988.5,"h":28989,"l":28988,"c":28989,"v":11.168}
{"ts":1653802680000,"o":28989,"h":28994,"l":28989,"c":28994,"v":10.288}
{"ts":1653802740000,"o":28994,"h":28994,"l":28985.5,"c":28985.5,"v":13.324}
{"ts":1653802800000,"o":28985.5,"h":28986,"l":28985,"c":28985,"v":3.198}
{"ts":1653802860000,"o":28985,"h":28985.5,"l":28985,"c":28985,"v":5.519}
{"ts":1653802920000,"o":28985,"h":29020,"l":28981,"c":29012.5,"v":153.364}
{"ts":1653802980000,"o":29012.5,"h":29012.5,"l":29008,"c":29008,"v":29.315}
{"ts":1653803040000,"o":29008,"h":29008.5,"l":29005.5,"c":29005.5,"v":10.876}
{"ts":1653803100000,"o":29005.5,"h":29006,"l":29005.5,"c":29006,"v":12.038}
{"ts":1653803160000,"o":29006,"h":29006,"l":29005.5,"c":29006,"v":4.17}
{"ts":1653803220000,"o":29006,"h":29006,"l":29005.5,"c":29006,"v":5.257}
{"ts":1653803280000,"o":29006,"h":29006,"l":29005.5,"c":29006,"v":2.818}
{"ts":1653803340000,"o":29006,"h":29006,"l":29005.5,"c":29006,"v":6.124}
{"ts":1653803400000,"o":29006,"h":29006,"l":29005.5,"c":29005.5,"v":5.267}
{"ts":1653803460000,"o":29005.5,"h":29006,"l":29005.5,"c":29005.5,"v":6.257}
{"ts":1653803520000,"o":29005.5,"h":29006,"l":28993.5,"c":28994,"v":22.372}
{"ts":1653803580000,"o":28994,"h":28997,"l":28994,"c":28997,"v":9.181}
{"ts":1653803640000,"o":28997,"h":28997,"l":28996.5,"c":28997,"v":7.978}
{"ts":1653803700000,"o":28997,"h":28997,"l":28994.5,"c":28994.5,"v":6.416}
{"ts":1653803760000,"o":28994.5,"h":28995.5,"l":28985,"c":28995.5,"v":15.647}
{"ts":1653803820000,"o":28995.5,"h":29006,"l":28995,"c":29005.5,"v":24.4}
{"ts":1653803880000,"o":29005.5,"h":29008,"l":29005.5,"c":29007.5,"v":16.27}
{"ts":1653803940000,"o":29007.5,"h":29032,"l":29007.5,"c":29031.5,"v":54.375}
{"ts":1653804000000,"o":29031.5,"h":29037.5,"l":29031.5,"c":29037.5,"v":42.069}
{"ts":1653804060000,"o":29037.5,"h":29048,"l":29031.5,"c":29047.5,"v":78.308}
{"ts":1653804120000,"o":29047.5,"h":29055,"l":29035,"c":29038,"v":91.274}
{"ts":1653804180000,"o":29038,"h":29039.5,"l":29035.5,"c":29035.5,"v":21.639}
{"ts":1653804240000,"o":29035.5,"h":29035.5,"l":29025.5,"c":29025.5,"v":19.94}
{"ts":1653804300000,"o":29025.5,"h":29026,"l":29025.5,"c":29025.5,"v":15.131}
{"ts":1653804360000,"o":29025.5,"h":29026,"l":29019.5,"c":29019.5,"v":17.475}
{"ts":1653804420000,"o":29019.5,"h":29019.5,"l":29001,"c":29001,"v":98.997}
{"ts":1653804480000,"o":29001,"h":29001.5,"l":29001,"c":29001,"v":17.458}
{"ts":1653804540000,"o":29001,"h":29001,"l":28997,"c":28997,"v":14.768}
{"ts":1653804600000,"o":28997,"h":28997.5,"l":28985.5,"c":28986,"v":26.065}
{"ts":1653804660000,"o":28986,"h":28996,"l":28985.5,"c":28996,"v":35.919}
{"ts":1653804720000,"o":28996,"h":28996,"l":28988.5,"c":28988.5,"v":6.443}
{"ts":1653804780000,"o":28988.5,"h":28993.5,"l":28988.5,"c":28993,"v":20.358}
{"ts":1653804840000,"o":28993,"h":28997,"l":28993,"c":28996.5,"v":13.966}
{"ts":1653804900000,"o":28996.5,"h":28997,"l":28989,"c":28989.5,"v":17.834}
{"ts":1653804960000,"o":28989.5,"h":28989.5,"l":28989,"c":28989,"v":4.836}
{"ts":1653805020000,"o":28989,"h":28989.5,"l":28989,"c":28989.5,"v":4.24}
{"ts":1653805080000,"o":28989.5,"h":28989.5,"l":28989,"c":28989.5,"v":2.755}
{"ts":1653805140000,"o":28989.5,"h":28989.5,"l":28982,"c":28982.5,"v":11.781}
{"ts":1653805200000,"o":28982.5,"h":28982.5,"l":28974.5,"c":28981,"v":31.116}
{"ts":1653805260000,"o":28981,"h":28981.5,"l":28980,"c":28980,"v":9.437}
{"ts":1653805320000,"o":28980,"h":28980,"l":28977.5,"c":28977.5,"v":7.518}
{"ts":1653805380000,"o":28977.5,"h":28988.5,"l":28977.5,"c":28988.5,"v":22.943}
{"ts":1653805440000,"o":28988.5,"h":28988.5,"l":28988,"c":28988,"v":5.713}
{"ts":1653805500000,"o":28988,"h":28988.5,"l":28988,"c":28988,"v":3.871}
{"ts":1653805560000,"o":28988,"h":29000.5,"l":28988,"c":28995.5,"v":29.918}
{"ts":1653805620000,"o":28995.5,"h":28995.5,"l":28990,"c":28990.5,"v":9.698}
{"ts":1653805680000,"o":28990.5,"h":28999,"l":28990,"c":28999,"v":9.719}
{"ts":1653805740000,"o":28999,"h":28999,"l":28998.5,"c":28999,"v":4.221}
{"ts":1653805800000,"o":28999,"h":28999,"l":28998.5,"c":28999,"v":1.919}
{"ts":1653805860000,"o":28999,"h":28999,"l":28998.5,"c":28999,"v":1.829}
{"ts":1653805920000,"o":28999,"h":28999,"l":28994,"c":28994.5,"v":38.043}
{"ts":1653805980000,"o":28994.5,"h":28994.5,"l":28994,"c":28994.5,"v":6.671}
{"ts":1653806040000,"o":28994.5,"h":28994.5,"l":28994,"c":28994.5,"v":2.312}
{"ts":1653806100000,"o":28994.5,"h":28994.5,"l":28994,"c":28994,"v":5.363}
{"ts":1653806160000,"o":28994,"h":28994.5,"l":28994,"c":28994,"v":1}
{"ts":1653806220000,"o":28994,"h":28994.5,"l":28994,"c":28994,"v":6.69}
{"ts":1653806280000,"o":28994,"h":28994.5,"l":28994,"c":28994,"v":1.418}
{"ts":1653806340000,"o":28994,"h":28994.5,"l":28994,"c":28994,"v":3.645}
{"ts":1653806400000,"o":28994,"h":28994.5,"l":28994,"c":28994.5,"v":1.285}
{"ts":1653806460000,"o":28994.5,"h":29007.5,"l":28994,"c":29007.5,"v":52.091}
{"ts":1653806520000,"o":29007.5,"h":29007.5,"l":29001,"c":29001,"v":10.023}
{"ts":1653806580000,"o":29001,"h":29027,"l":29001,"c":29016,"v":32.993}
{"ts":1653806640000,"o":29016,"h":29016.5,"l":29016,"c":29016.5,"v":10.899}
{"ts":1653806700000,"o":29016.5,"h":29027,"l":29016.5,"c":29024,"v":20.152}
{"ts":1653806760000,"o":29024,"h":29024.5,"l":29016.5,"c":29016.5,"v":45.728}
{"ts":1653806820000,"o":29016.5,"h":29017,"l":29003.5,"c":29004,"v":33.042}
{"ts":1653806880000,"o":29004,"h":29004,"l":29000.5,"c":29000.5,"v":9.343}
{"ts":1653806940000,"o":29000.5,"h":29004.5,"l":29000,"c":29004,"v":24.89}
{"ts":1653807000000,"o":29004,"h":29004.5,"l":29004,"c":29004,"v":1.75}
{"ts":1653807060000,"o":29004,"h":29009,"l":29004,"c":29009,"v":4.557}
{"ts":1653807120000,"o":29009,"h":29009,"l":29008.5,"c":29009,"v":33.25}
{"ts":1653807180000,"o":29009,"h":29020.5,"l":29008.5,"c":29020.5,"v":45.534}
{"ts":1653807240000,"o":29020.5,"h":29020.5,"l":29020,"c":29020,"v":5.356}
{"ts":1653807300000,"o":29020,"h":29020.5,"l":29020,"c":29020,"v":4.236}
{"ts":1653807360000,"o":29020,"h":29020.5,"l":29015,"c":29015.5,"v":5.997}
{"ts":1653807420000,"o":29015.5,"h":29015.5,"l":29015,"c":29015,"v":5.063}
{"ts":1653807480000,"o":29015,"h":29015.5,"l":29015,"c":29015.5,"v":3.166}
{"ts":1653807540000,"o":29015.5,"h":29015.5,"l":29015,"c":29015.5,"v":13.399}
{"ts":1653807600000,"o":29015.5,"h":29022,"l":29015,"c":29021.5,"v":24.044}
{"ts":1653807660000,"o":29021.5,"h":29024.5,"l":29021.5,"c":29024.5,"v":12.078}
{"ts":1653807720000,"o":29024.5,"h":29024.5,"l":29024,"c":29024,"v":9.729}
{"ts":1653807780000,"o":29024,"h":29024.5,"l":29015,"c":29015,"v":11.929}
{"ts":1653807840000,"o":29015,"h":29015.5,"l":29015,"c":29015,"v":11.573}
{"ts":1653807900000,"o":29015,"h":29015.5,"l":29015,"c":29015,"v":20.053}
{"ts":1653807960000,"o":29015,"h":29015.5,"l":29015,"c":29015,"v":4.106}
{"ts":1653808020000,"o":29015,"h":29015.5,"l":29007,"c":29007.5,"v":49.252}
{"ts":1653808080000,"o":29007.5,"h":29011,"l":29007,"c":29011,"v":8.113}
{"ts":1653808140000,"o":29011,"h":29011,"l":28993.5,"c":28994,"v":45.134}
{"ts":1653808200000,"o":28994,"h":28994,"l":28993.5,"c":28993.5,"v":11.703}
{"ts":1653808260000,"o":28993.5,"h":28993.5,"l":28984.5,"c":28985,"v":26.286}
{"ts":1653808320000,"o":28985,"h":28990,"l":28984.5,"c":28988.5,"v":9.454}
{"ts":1653808380000,"o":28988.5,"h":28989,"l":28988.5,"c":28989,"v":2.778}
{"ts":1653808440000,"o":28989,"h":28999,"l":28988.5,"c":28999,"v":18.397}
{"ts":1653808500000,"o":28999,"h":28999,"l":28994,"c":28994,"v":12.145}
{"ts":1653808560000,"o":28994,"h":28994.5,"l":28980,"c":28980,"v":15.185}
{"ts":1653808620000,"o":28980,"h":28994.5,"l":28980,"c":28994,"v":28.67}
{"ts":1653808680000,"o":28994,"h":28994.5,"l":28994,"c":28994.5,"v":2.863}
{"ts":1653808740000,"o":28994.5,"h":28994.5,"l":28985.5,"c":28985.5,"v":6.063}
{"ts":1653808800000,"o":28985.5,"h":28986,"l":28985.5,"c":28985.5,"v":7.397}
{"ts":1653808860000,"o":28985.5,"h":28986,"l":28977.5,"c":28977.5,"v":33.729}
{"ts":1653808920000,"o":28977.5,"h":28990.5,"l":28977.5,"c":28990.5,"v":46.207}
{"ts":1653808980000,"o":28990.5,"h":28990.5,"l":28983.5,"c":28983.5,"v":36.041}
{"ts":1653809040000,"o":28983.5,"h":28988.5,"l":28983.5,"c":28988.5,"v":57.529}
{"ts":1653809100000,"o":28988.5,"h":28990,"l":28988,"c":28990,"v":5.661}
{"ts":1653809160000,"o":28990,"h":28990,"l":28989.5,"c":28989.5,"v":25.968}
{"ts":1653809220000,"o":28989.5,"h":29009,"l":28989.5,"c":29009,"v":39.614}
{"ts":1653809280000,"o":29009,"h":29011,"l":29008.5,"c":29011,"v":11.47}
{"ts":1653809340000,"o":29011,"h":29011,"l":29010.5,"c":29011,"v":17.567}
{"ts":1653809400000,"o":29011,"h":29011,"l":29010.5,"c":29011,"v":3.264}
{"ts":1653809460000,"o":29011,"h":29024.5,"l":29010.5,"c":29022.5,"v":22.687}
{"ts":1653809520000,"o":29022.5,"h":29022.5,"l":29022,"c":29022,"v":33.419}
{"ts":1653809580000,"o":29022,"h":29022.5,"l":29018,"c":29018,"v":22.825}
{"ts":1653809640000,"o":29018,"h":29018.5,"l":29000,"c":29000.5,"v":18.822}
{"ts":1653809700000,"o":29000.5,"h":29000.5,"l":28999,"c":28999,"v":8.53}
{"ts":1653809760000,"o":28999,"h":29000.5,"l":28999,"c":29000,"v":20.303}
{"ts":1653809820000,"o":29000,"h":29003,"l":29000,"c":29002,"v":30.037}
{"ts":1653809880000,"o":29002,"h":29002,"l":28994,"c":28994.5,"v":33.627}
{"ts":1653809940000,"o":28994.5,"h":28994.5,"l":28994,"c":28994,"v":1.52}
{"ts":1653810000000,"o":28994,"h":28994.5,"l":28994,"c":28994.5,"v":2.249}
{"ts":1653810060000,"o":28994.5,"h":28994.5,"l":28994,"c":28994,"v":2.353}
{"ts":1653810120000,"o":28994,"h":28994.5,"l":28994,"c":28994,"v":5.702}
{"ts":1653810180000,"o":28994,"h":28994.5,"l":28994,"c":28994.5,"v":6.929}
{"ts":1653810240000,"o":28994.5,"h":28998.5,"l":28994,"c":28998,"v":53.765}
{"ts":1653810300000,"o":28998,"h":28998.5,"l":28998,"c":28998,"v":3.633}
{"ts":1653810360000,"o":28998,"h":28998.5,"l":28998,"c":28998.5,"v":2.871}
{"ts":1653810420000,"o":28998.5,"h":28998.5,"l":28994.5,"c":28994.5,"v":6.246}
{"ts":1653810480000,"o":28994.5,"h":28995,"l":28989,"c":28989,"v":11.185}
{"ts":1653810540000,"o":28989,"h":28989.5,"l":28989,"c":28989,"v":9.835}
{"ts":1653810600000,"o":28989,"h":29000,"l":28989,"c":29000,"v":9.88}
{"ts":1653810660000,"o":29000,"h":29000,"l":28999.5,"c":28999.5,"v":3.402}
{"ts":1653810720000,"o":28999.5,"h":29000,"l":28999.5,"c":29000,"v":3.302}
{"ts":1653810780000,"o":29000,"h":29000,"l":28999.5,"c":29000,"v":5.72}
{"ts":1653810840000,"o":29000,"h":29000,"l":28991,"c":28991,"v":6.202}
{"ts":1653810900000,"o":28991,"h":28991.5,"l":28991,"c":28991,"v":5.062}
{"ts":1653810960000,"o":28991,"h":28991.5,"l":28991,"c":28991,"v":2.04}
{"ts":1653811020000,"o":28991,"h":28991.5,"l":28991,"c":28991.5,"v":1.899}
{"ts":1653811080000,"o":28991.5,"h":28991.5,"l":28991,"c":28991,"v":2.289}
{"ts":1653811140000,"o":28991,"h":28998.5,"l":28991,"c":28998,"v":6.864}
{"ts":1653811200000,"o":28998,"h":28998.5,"l":28982.5,"c":28983,"v":83.725}
{"ts":1653811260000,"o":28983,"h":28983,"l":28982.5,"c":28982.5,"v":8.16}
{"ts":1653811320000,"o":28982.5,"h":29005.5,"l":28982.5,"c":29005,"v":56.707}
{"ts":1653811380000,"o":29005,"h":29005.5,"l":28996.5,"c":28996.5,"v":10.926}
{"ts":1653811440000,"o":28996.5,"h":28997,"l":28996.5,"c":28997,"v":39.023}
{"ts":1653811500000,"o":28997,"h":28997,"l":28990,"c":28990.5,"v":4.595}
{"ts":1653811560000,"o":28990.5,"h":28990.5,"l":28990,"c":28990,"v":6.719}
{"ts":1653811620000,"o":28990,"h":28996.5,"l":28990,"c":28996.5,"v":13.221}
{"ts":1653811680000,"o":28996.5,"h":28999,"l":28996,"c":28998.5,"v":5.877}
{"ts":1653811740000,"o":28998.5,"h":28999,"l":28998.5,"c":28999,"v":30.164}
{"ts":1653811800000,"o":28999,"h":29002.5,"l":28998.5,"c":29002.5,"v":15.622}
{"ts":1653811860000,"o":29002.5,"h":29002.5,"l":29000,"c":29000.5,"v":10.709}
{"ts":1653811920000,"o":29000.5,"h":29000.5,"l":28999,"c":28999.5,"v":2.633}
{"ts":1653811980000,"o":28999.5,"h":29006.5,"l":28999,"c":29006.5,"v":8.813}
{"ts":1653812040000,"o":29006.5,"h":29006.5,"l":29006,"c":29006.5,"v":7.764}
{"ts":1653812100000,"o":29006.5,"h":29006.5,"l":29006,"c":29006.5,"v":1.935}
{"ts":1653812160000,"o":29006.5,"h":29006.5,"l":29006,"c":29006,"v":6.746}
{"ts":1653812220000,"o":29006,"h":29021.5,"l":29006,"c":29021.5,"v":37.218}
{"ts":1653812280000,"o":29021.5,"h":29044,"l":29021,"c":29044,"v":92.526}
{"ts":1653812340000,"o":29044,"h":29044,"l":29033.5,"c":29036.5,"v":57.562}
{"ts":1653812400000,"o":29036.5,"h":29048,"l":29036.5,"c":29047.5,"v":37.455}
{"ts":1653812460000,"o":29047.5,"h":29100,"l":29047.5,"c":29086,"v":477.432}
{"ts":1653812520000,"o":29086,"h":29086.5,"l":29086,"c":29086,"v":38.442}
{"ts":1653812580000,"o":29086,"h":29098.5,"l":29072,"c":29098.5,"v":155.453}
{"ts":1653812640000,"o":29098.5,"h":29125,"l":29081.5,"c":29110,"v":265.498}
{"ts":1653812700000,"o":29110,"h":29110,"l":29094.5,"c":29094.5,"v":97.374}
{"ts":1653812760000,"o":29094.5,"h":29114.5,"l":29093.5,"c":29114,"v":77.832}
{"ts":1653812820000,"o":29114,"h":29192,"l":29102.5,"c":29152,"v":525.423}
{"ts":1653812880000,"o":29152,"h":29152.5,"l":29137.5,"c":29142.5,"v":96.539}
{"ts":1653812940000,"o":29142.5,"h":29150.5,"l":29135,"c":29135.5,"v":111.465}
{"ts":1653813000000,"o":29135.5,"h":29165,"l":29135,"c":29165,"v":91.218}
{"ts":1653813060000,"o":29165,"h":29165,"l":29150.5,"c":29150.5,"v":134.688}
{"ts":1653813120000,"o":29150.5,"h":29151,"l":29150.5,"c":29150.5,"v":40.217}
{"ts":1653813180000,"o":29150.5,"h":29151,"l":29108,"c":29108,"v":189.649}
{"ts":1653813240000,"o":29108,"h":29108,"l":29091,"c":29091,"v":138.266}
{"ts":1653813300000,"o":29091,"h":29099,"l":29081,"c":29081,"v":51.083}
{"ts":1653813360000,"o":29081,"h":29091,"l":29081,"c":29091,"v":86.105}
{"ts":1653813420000,"o":29091,"h":29091,"l":29070,"c":29079.5,"v":96.474}
{"ts":1653813480000,"o":29079.5,"h":29086.5,"l":29079,"c":29086.5,"v":18.782}
{"ts":1653813540000,"o":29086.5,"h":29092,"l":29086,"c":29090.5,"v":29.849}
{"ts":1653813600000,"o":29090.5,"h":29090.5,"l":29079,"c":29079,"v":39.627}
{"ts":1653813660000,"o":29079,"h":29091.5,"l":29079,"c":29090.5,"v":16.182}
{"ts":1653813720000,"o":29090.5,"h":29090.5,"l":29090,"c":29090,"v":10.906}
{"ts":1653813780000,"o":29090,"h":29090.5,"l":29087,"c":29087,"v":16.078}
{"ts":1653813840000,"o":29087,"h":29087.5,"l":29083,"c":29083,"v":46.376}
{"ts":1653813900000,"o":29083,"h":29083.5,"l":29076.5,"c":29076.5,"v":18.622}
{"ts":1653813960000,"o":29076.5,"h":29077,"l":29073.5,"c":29074,"v":17.114}
{"ts":1653814020000,"o":29074,"h":29074,"l":29065,"c":29065,"v":49.143}
{"ts":1653814080000,"o":29065,"h":29072.5,"l":29065,"c":29072,"v":11.479}
{"ts":1653814140000,"o":29072,"h":29072.5,"l":29072,"c":29072,"v":7.275}
{"ts":1653814200000,"o":29072,"h":29072.5,"l":29071,"c":29071,"v":19.468}
{"ts":1653814260000,"o":29071,"h":29071.5,"l":29058,"c":29058,"v":64.931}
{"ts":1653814320000,"o":29058,"h":29058.5,"l":29051,"c":29051,"v":62.752}
{"ts":1653814380000,"o":29051,"h":29051.5,"l":29034,"c":29043.5,"v":89.898}
{"ts":1653814440000,"o":29043.5,"h":29047,"l":29043.5,"c":29047,"v":27.482}
{"ts":1653814500000,"o":29047,"h":29058.5,"l":29046.5,"c":29058,"v":41.607}
{"ts":1653814560000,"o":29058,"h":29062.5,"l":29058,"c":29062.5,"v":12.336}
{"ts":1653814620000,"o":29062.5,"h":29069,"l":29062,"c":29069,"v":8.219}
{"ts":1653814680000,"o":29069,"h":29072.5,"l":29069,"c":29072,"v":19.332}
{"ts":1653814740000,"o":29072,"h":29072.5,"l":29053.5,"c":29054,"v":44.438}
{"ts":1653814800000,"o":29054,"h":29056.5,"l":29053.5,"c":29056.5,"v":23.945}
{"ts":1653814860000,"o":29056.5,"h":29056.5,"l":29056,"c":29056,"v":6.164}
{"ts":1653814920000,"o":29056,"h":29063.5,"l":29056,"c":29063.5,"v":12.612}
{"ts":1653814980000,"o":29063.5,"h":29063.5,"l":29063,"c":29063,"v":12.241}
{"ts":1653815040000,"o":29063,"h":29063.5,"l":29056,"c":29056.5,"v":23.506}
{"ts":1653815100000,"o":29056.5,"h":29056.5,"l":29042.5,"c":29042.5,"v":55.916}
{"ts":1653815160000,"o":29042.5,"h":29042.5,"l":29024,"c":29024.5,"v":93.399}
{"ts":1653815220000,"o":29024.5,"h":29029.5,"l":29017,"c":29017.5,"v":138.027}
{"ts":1653815280000,"o":29017.5,"h":29028,"l":29013.5,"c":29013.5,"v":89.464}
{"ts":1653815340000,"o":29013.5,"h":29032.5,"l":29001.5,"c":29030.5,"v":176.604}
{"ts":1653815400000,"o":29030.5,"h":29030.5,"l":29020.5,"c":29026.5,"v":32.531}
{"ts":1653815460000,"o":29026.5,"h":29033.5,"l":29024,"c":29024.5,"v":30.732}
{"ts":1653815520000,"o":29024.5,"h":29024.5,"l":29017,"c":29017,"v":49.731}
{"ts":1653815580000,"o":29017,"h":29022.5,"l":29017,"c":29022,"v":16.834}
{"ts":1653815640000,"o":29022,"h":29022.5,"l":29022,"c":29022.5,"v":8.252}
{"ts":1653815700000,"o":29022.5,"h":29041.5,"l":29022,"c":29040,"v":58.612}
{"ts":1653815760000,"o":29040,"h":29040,"l":29039.5,"c":29040,"v":5.337}
{"ts":1653815820000,"o":29040,"h":29040,"l":29039.5,"c":29040,"v":9.226}
{"ts":1653815880000,"o":29040,"h":29040,"l":29009.5,"c":29009.5,"v":49.524}
{"ts":1653815940000,"o":29009.5,"h":29010,"l":28961,"c":28975,"v":382.635}
{"ts":1653816000000,"o":28975,"h":28975,"l":28963.5,"c":28971.5,"v":134.988}
{"ts":1653816060000,"o":28971.5,"h":28972,"l":28951,"c":28967,"v":101.713}
{"ts":1653816120000,"o":28967,"h":28969,"l":28957,"c":28957,"v":67.343}
{"ts":1653816180000,"o":28957,"h":28957.5,"l":28953,"c":28953.5,"v":26.303}
{"ts":1653816240000,"o":28953.5,"h":28966.5,"l":28946.5,"c":28962,"v":66.635}
{"ts":1653816300000,"o":28962,"h":28976.5,"l":28960.5,"c":28976.5,"v":58.755}
{"ts":1653816360000,"o":28976.5,"h":28984.5,"l":28969.5,"c":28969.5,"v":97.152}
{"ts":1653816420000,"o":28969.5,"h":28978,"l":28969.5,"c":28978,"v":25.022}
{"ts":1653816480000,"o":28978,"h":28998,"l":28977.5,"c":28998,"v":43.716}
{"ts":1653816540000,"o":28998,"h":28998,"l":28984,"c":28984,"v":38.062}
{"ts":1653816600000,"o":28984,"h":28992,"l":28984,"c":28991.5,"v":35.096}
{"ts":1653816660000,"o":28991.5,"h":28992,"l":28991.5,"c":28992,"v":6.062}
{"ts":1653816720000,"o":28992,"h":28992,"l":28978,"c":28979.5,"v":31.188}
{"ts":1653816780000,"o":28979.5,"h":28979.5,"l":28966,"c":28966.5,"v":22.123}
{"ts":1653816840000,"o":28966.5,"h":28966.5,"l":28966,"c":28966,"v":12.752}
{"ts":1653816900000,"o":28966,"h":28966,"l":28960,"c":28960.5,"v":17.03}
{"ts":1653816960000,"o":28960.5,"h":28985.5,"l":28960,"c":28985,"v":32.229}
{"ts":1653817020000,"o":28985,"h":28989,"l":28980,"c":28989,"v":10.408}
{"ts":1653817080000,"o":28989,"h":28997.5,"l":28988.5,"c":28997.5,"v":25.622}
{"ts":1653817140000,"o":28997.5,"h":29010,"l":28997,"c":29010,"v":34.915}
{"ts":1653817200000,"o":29010,"h":29010,"l":29006.5,"c":29006.5,"v":13.422}
{"ts":1653817260000,"o":29006.5,"h":29007,"l":29006.5,"c":29006.5,"v":13.682}
{"ts":1653817320000,"o":29006.5,"h":29007,"l":29004.5,"c":29004.5,"v":22.903}
{"ts":1653817380000,"o":29004.5,"h":29004.5,"l":28992,"c":28992.5,"v":22.636}
{"ts":1653817440000,"o":28992.5,"h":28992.5,"l":28992,"c":28992.5,"v":5.887}
{"ts":1653817500000,"o":28992.5,"h":29006,"l":28992,"c":29006,"v":30.677}
{"ts":1653817560000,"o":29006,"h":29006,"l":29005.5,"c":29006,"v":8.711}
{"ts":1653817620000,"o":29006,"h":29006,"l":28996,"c":28996,"v":14.602}
{"ts":1653817680000,"o":28996,"h":29000.5,"l":28996,"c":29000.5,"v":16.658}
{"ts":1653817740000,"o":29000.5,"h":29002,"l":29000.5,"c":29002,"v":7.797}
{"ts":1653817800000,"o":29002,"h":29004,"l":29001.5,"c":29004,"v":17.346}
{"ts":1653817860000,"o":29004,"h":29008,"l":29003.5,"c":29008,"v":7.914}
{"ts":1653817920000,"o":29008,"h":29008,"l":29007.5,"c":29007.5,"v":12.678}
{"ts":1653817980000,"o":29007.5,"h":29008,"l":29000,"c":29000,"v":20.845}
{"ts":1653818040000,"o":29000,"h":29004,"l":29000,"c":29004,"v":15.554}
{"ts":1653818100000,"o":29004,"h":29004,"l":28982.5,"c":28982.5,"v":41.638}
{"ts":1653818160000,"o":28982.5,"h":28983,"l":28982.5,"c":28982.5,"v":5.664}
{"ts":1653818220000,"o":28982.5,"h":28983,"l":28973,"c":28978,"v":38.902}
{"ts":1653818280000,"o":28978,"h":28981.5,"l":28978,"c":28981.5,"v":11.143}
{"ts":1653818340000,"o":28981.5,"h":28981.5,"l":28981,"c":28981,"v":6.311}
{"ts":1653818400000,"o":28981,"h":28997,"l":28981,"c":28997,"v":31.792}
{"ts":1653818460000,"o":28997,"h":29017.5,"l":28996.5,"c":29017,"v":49.136}
{"ts":1653818520000,"o":29017,"h":29017.5,"l":29014.5,"c":29014.5,"v":28.211}
{"ts":1653818580000,"o":29014.5,"h":29024,"l":29014.5,"c":29024,"v":26.439}
{"ts":1653818640000,"o":29024,"h":29030.5,"l":29019.5,"c":29020.5,"v":79.037}
{"ts":1653818700000,"o":29020.5,"h":29035,"l":29020,"c":29035,"v":24.923}
{"ts":1653818760000,"o":29035,"h":29053,"l":29030.5,"c":29053,"v":108.736}
{"ts":1653818820000,"o":29053,"h":29077,"l":29052.5,"c":29071.5,"v":120.651}
{"ts":1653818880000,"o":29071.5,"h":29095,"l":29064.5,"c":29090,"v":112.31}
{"ts":1653818940000,"o":29090,"h":29098,"l":29071.5,"c":29080.5,"v":94.24}
{"ts":1653819000000,"o":29080.5,"h":29081,"l":29073.5,"c":29079.5,"v":83.433}
{"ts":1653819060000,"o":29079.5,"h":29120,"l":29079.5,"c":29119.5,"v":237.436}
{"ts":1653819120000,"o":29119.5,"h":29120,"l":29087,"c":29104,"v":196.132}
{"ts":1653819180000,"o":29104,"h":29104.5,"l":29086.5,"c":29087,"v":59.259}
{"ts":1653819240000,"o":29087,"h":29098,"l":29086.5,"c":29097.5,"v":39.966}
{"ts":1653819300000,"o":29097.5,"h":29134.5,"l":29097.5,"c":29130.5,"v":139.207}
{"ts":1653819360000,"o":29130.5,"h":29135.5,"l":29117,"c":29117,"v":154.058}
{"ts":1653819420000,"o":29117,"h":29189,"l":29117,"c":29188.5,"v":358.252}
{"ts":1653819480000,"o":29188.5,"h":29189,"l":29143,"c":29156.5,"v":210.472}
{"ts":1653819540000,"o":29156.5,"h":29161,"l":29134.5,"c":29140,"v":245.079}
{"ts":1653819600000,"o":29140,"h":29165,"l":29134,"c":29145.5,"v":142.021}
{"ts":1653819660000,"o":29145.5,"h":29146,"l":29115.5,"c":29120.5,"v":96.057}
{"ts":1653819720000,"o":29120.5,"h":29140,"l":29120.5,"c":29140,"v":60.226}
{"ts":1653819780000,"o":29140,"h":29140,"l":29125,"c":29125,"v":42.19}
{"ts":1653819840000,"o":29125,"h":29125.5,"l":29120,"c":29120,"v":36.477}
{"ts":1653819900000,"o":29120,"h":29120.5,"l":29101,"c":29113.5,"v":68.645}
{"ts":1653819960000,"o":29113.5,"h":29114,"l":29113.5,"c":29113.5,"v":18.879}
{"ts":1653820020000,"o":29113.5,"h":29114,"l":29093.5,"c":29094,"v":59.062}
{"ts":1653820080000,"o":29094,"h":29101.5,"l":29093.5,"c":29094.5,"v":70.367}
{"ts":1653820140000,"o":29094.5,"h":29095,"l":29093,"c":29093,"v":57.928}
{"ts":1653820200000,"o":29093,"h":29121.5,"l":29093,"c":29121.5,"v":103.117}
{"ts":1653820260000,"o":29121.5,"h":29121.5,"l":29113.5,"c":29114,"v":42.327}
{"ts":1653820320000,"o":29114,"h":29120,"l":29112,"c":29120,"v":81.042}
{"ts":1653820380000,"o":29120,"h":29146.5,"l":29113,"c":29113.5,"v":121.371}
{"ts":1653820440000,"o":29113.5,"h":29121.5,"l":29113,"c":29121,"v":20.292}
{"ts":1653820500000,"o":29121,"h":29131,"l":29121,"c":29130.5,"v":26.093}
{"ts":1653820560000,"o":29130.5,"h":29131,"l":29119.5,"c":29119.5,"v":14.901}
{"ts":1653820620000,"o":29119.5,"h":29119.5,"l":29103.5,"c":29104,"v":14.494}
{"ts":1653820680000,"o":29104,"h":29104,"l":29101.5,"c":29101.5,"v":23.339}
{"ts":1653820740000,"o":29101.5,"h":29102,"l":29100,"c":29100,"v":12.901}
{"ts":1653820800000,"o":29100,"h":29101.5,"l":29100,"c":29101,"v":17.223}
{"ts":1653820860000,"o":29101,"h":29101.5,"l":29100,"c":29100.5,"v":11.518}
{"ts":1653820920000,"o":29100.5,"h":29100.5,"l":29098,"c":29098,"v":20.116}
{"ts":1653820980000,"o":29098,"h":29114.5,"l":29098,"c":29100,"v":28.592}
{"ts":1653821040000,"o":29100,"h":29108.5,"l":29100,"c":29108.5,"v":22.343}
{"ts":1653821100000,"o":29108.5,"h":29114.5,"l":29108,"c":29110,"v":15.003}
{"ts":1653821160000,"o":29110,"h":29110.5,"l":29101,"c":29101.5,"v":17.343}
{"ts":1653821220000,"o":29101.5,"h":29101.5,"l":29101,"c":29101.5,"v":14.261}
{"ts":1653821280000,"o":29101.5,"h":29101.5,"l":29091,"c":29091.5,"v":29.27}
{"ts":1653821340000,"o":29091.5,"h":29091.5,"l":29083.5,"c":29083.5,"v":19.461}
{"ts":1653821400000,"o":29083.5,"h":29084,"l":29083.5,"c":29084,"v":26.691}
{"ts":1653821460000,"o":29084,"h":29084,"l":29083.5,"c":29084,"v":14.694}
{"ts":1653821520000,"o":29084,"h":29084,"l":29081,"c":29081,"v":15.308}
{"ts":1653821580000,"o":29081,"h":29081,"l":29073,"c":29073.5,"v":92.36}
{"ts":1653821640000,"o":29073.5,"h":29082,"l":29073,"c":29081.5,"v":33.538}
{"ts":1653821700000,"o":29081.5,"h":29110,"l":29081.5,"c":29110,"v":43.05}
{"ts":1653821760000,"o":29110,"h":29140,"l":29110,"c":29131.5,"v":133.854}
{"ts":1653821820000,"o":29131.5,"h":29131.5,"l":29121.5,"c":29121.5,"v":29.759}
{"ts":1653821880000,"o":29121.5,"h":29151.5,"l":29121.5,"c":29137.5,"v":147.58}
{"ts":1653821940000,"o":29137.5,"h":29145.5,"l":29130,"c":29131,"v":57.148}
{"ts":1653822000000,"o":29131,"h":29178.5,"l":29130.5,"c":29167,"v":396.656}
{"ts":1653822060000,"o":29167,"h":29180,"l":29157,"c":29163.5,"v":188.159}
{"ts":1653822120000,"o":29163.5,"h":29163.5,"l":29163,"c":29163,"v":42.556}
{"ts":1653822180000,"o":29163,"h":29179,"l":29163,"c":29179,"v":57.03}
{"ts":1653822240000,"o":29179,"h":29189,"l":29165,"c":29165.5,"v":125.463}
{"ts":1653822300000,"o":29165.5,"h":29189,"l":29165,"c":29180.5,"v":136.565}
{"ts":1653822360000,"o":29180.5,"h":29180.5,"l":29169,"c":29169,"v":60.963}
{"ts":1653822420000,"o":29169,"h":29186,"l":29169,"c":29186,"v":124.802}
{"ts":1653822480000,"o":29186,"h":29186,"l":29180.5,"c":29181,"v":15.756}
{"ts":1653822540000,"o":29181,"h":29181,"l":29180.5,"c":29181,"v":22.288}
{"ts":1653822600000,"o":29181,"h":29181,"l":29143,"c":29144.5,"v":182.874}
{"ts":1653822660000,"o":29144.5,"h":29144.5,"l":29129.5,"c":29130,"v":75.273}
{"ts":1653822720000,"o":29130,"h":29130,"l":29122,"c":29122.5,"v":52.851}
{"ts":1653822780000,"o":29122.5,"h":29122.5,"l":29101,"c":29106,"v":111.584}
{"ts":1653822840000,"o":29106,"h":29114.5,"l":29084,"c":29098.5,"v":133.12}
{"ts":1653822900000,"o":29098.5,"h":29129.5,"l":29098.5,"c":29129.5,"v":78.134}
{"ts":1653822960000,"o":29129.5,"h":29138,"l":29129,"c":29137.5,"v":66.829}
{"ts":1653823020000,"o":29137.5,"h":29139,"l":29135,"c":29135,"v":15.708}
{"ts":1653823080000,"o":29135,"h":29135.5,"l":29127,"c":29127,"v":12.602}
{"ts":1653823140000,"o":29127,"h":29134.5,"l":29127,"c":29134.5,"v":13.723}
{"ts":1653823200000,"o":29134.5,"h":29155.5,"l":29134,"c":29155,"v":27.106}
{"ts":1653823260000,"o":29155,"h":29157.5,"l":29155,"c":29157,"v":23.141}
{"ts":1653823320000,"o":29157,"h":29157.5,"l":29157,"c":29157.5,"v":8.099}
{"ts":1653823380000,"o":29157.5,"h":29166.5,"l":29148,"c":29165,"v":86.347}
{"ts":1653823440000,"o":29165,"h":29189,"l":29164.5,"c":29189,"v":255.227}
{"ts":1653823500000,"o":29189,"h":29189.5,"l":29163,"c":29171,"v":159.293}
{"ts":1653823560000,"o":29171,"h":29187.5,"l":29171,"c":29187,"v":49.196}
{"ts":1653823620000,"o":29187,"h":29229,"l":29186,"c":29191,"v":779.48}
{"ts":1653823680000,"o":29191,"h":29191.5,"l":29185,"c":29185,"v":53.061}
{"ts":1653823740000,"o":29185,"h":29185.5,"l":29158.5,"c":29158.5,"v":63.835}
{"ts":1653823800000,"o":29158.5,"h":29170,"l":29158.5,"c":29170,"v":31.302}
{"ts":1653823860000,"o":29170,"h":29180,"l":29170,"c":29174.5,"v":17.608}
{"ts":1653823920000,"o":29174.5,"h":29177,"l":29174,"c":29174.5,"v":25.36}
{"ts":1653823980000,"o":29174.5,"h":29174.5,"l":29155,"c":29158,"v":78.934}
{"ts":1653824040000,"o":29158,"h":29158,"l":29156,"c":29156.5,"v":46.461}
{"ts":1653824100000,"o":29156.5,"h":29182.5,"l":29156,"c":29182,"v":48.436}
{"ts":1653824160000,"o":29182,"h":29182.5,"l":29175,"c":29175,"v":23.327}
{"ts":1653824220000,"o":29175,"h":29175.5,"l":29172,"c":29172,"v":8.197}
{"ts":1653824280000,"o":29172,"h":29172.5,"l":29172,"c":29172.5,"v":25.479}
{"ts":1653824340000,"o":29172.5,"h":29172.5,"l":29172,"c":29172,"v":12.085}
{"ts":1653824400000,"o":29172,"h":29172.5,"l":29168,"c":29168,"v":17.35}
{"ts":1653824460000,"o":29168,"h":29175,"l":29168,"c":29174.5,"v":13.892}
{"ts":1653824520000,"o":29174.5,"h":29180,"l":29166.5,"c":29166.5,"v":43.823}
{"ts":1653824580000,"o":29166.5,"h":29167,"l":29161.5,"c":29162,"v":19.561}
{"ts":1653824640000,"o":29162,"h":29162,"l":29161.5,"c":29161.5,"v":16.45}
{"ts":1653824700000,"o":29161.5,"h":29178,"l":29153.5,"c":29178,"v":26.86}
{"ts":1653824760000,"o":29178,"h":29208.5,"l":29177.5,"c":29207,"v":106.393}
{"ts":1653824820000,"o":29207,"h":29207,"l":29179.5,"c":29182,"v":69.246}
{"ts":1653824880000,"o":29182,"h":29192.5,"l":29182,"c":29192.5,"v":74.919}
{"ts":1653824940000,"o":29192.5,"h":29197,"l":29192,"c":29197,"v":16.555}
{"ts":1653825000000,"o":29197,"h":29197,"l":29185,"c":29185,"v":30.549}
{"ts":1653825060000,"o":29185,"h":29185.5,"l":29182.5,"c":29182.5,"v":30.875}
{"ts":1653825120000,"o":29182.5,"h":29183,"l":29182.5,"c":29183,"v":21.059}
{"ts":1653825180000,"o":29183,"h":29183,"l":29182.5,"c":29182.5,"v":10.933}
{"ts":1653825240000,"o":29182.5,"h":29193,"l":29182.5,"c":29190.5,"v":73.114}
{"ts":1653825300000,"o":29190.5,"h":29225,"l":29190,"c":29224,"v":149.313}
{"ts":1653825360000,"o":29224,"h":29225,"l":29213.5,"c":29213.5,"v":44.361}
{"ts":1653825420000,"o":29213.5,"h":29214,"l":29201.5,"c":29202,"v":62.284}
{"ts":1653825480000,"o":29202,"h":29215.5,"l":29201.5,"c":29211.5,"v":36.12}
{"ts":1653825540000,"o":29211.5,"h":29212,"l":29201,"c":29201.5,"v":52.122}
{"ts":1653825600000,"o":29201.5,"h":29213.5,"l":29191.5,"c":29199.5,"v":41.004}
{"ts":1653825660000,"o":29199.5,"h":29199.5,"l":29199,"c":29199.5,"v":17.737}
{"ts":1653825720000,"o":29199.5,"h":29199.5,"l":29199,"c":29199,"v":31.505}
{"ts":1653825780000,"o":29199,"h":29199.5,"l":29190,"c":29196,"v":104.87}
{"ts":1653825840000,"o":29196,"h":29196.5,"l":29196,"c":29196.5,"v":22.473}
{"ts":1653825900000,"o":29196.5,"h":29199,"l":29196,"c":29199,"v":45.704}
{"ts":1653825960000,"o":29199,"h":29447,"l":29199,"c":29298.5,"v":2425.898}
{"ts":1653826020000,"o":29298.5,"h":29352,"l":29285.5,"c":29296.5,"v":460.644}
{"ts":1653826080000,"o":29296.5,"h":29297,"l":29255,"c":29275,"v":149.876}
{"ts":1653826140000,"o":29275,"h":29294.5,"l":29261,"c":29289.5,"v":143.379}
{"ts":1653826200000,"o":29289.5,"h":29332,"l":29289,"c":29319.5,"v":270.739}
{"ts":1653826260000,"o":29319.5,"h":29500,"l":29307.5,"c":29406.5,"v":2493.557}
{"ts":1653826320000,"o":29406.5,"h":29407,"l":29381,"c":29381,"v":226.849}
{"ts":1653826380000,"o":29381,"h":29381.5,"l":29360,"c":29378.5,"v":144.352}
{"ts":1653826440000,"o":29378.5,"h":29419.5,"l":29378,"c":29405.5,"v":187.172}
{"ts":1653826500000,"o":29405.5,"h":29431,"l":29388,"c":29388,"v":205.611}
{"ts":1653826560000,"o":29388,"h":29388.5,"l":29363.5,"c":29369,"v":145.385}
{"ts":1653826620000,"o":29369,"h":29369,"l":29363.5,"c":29363.5,"v":59.831}
{"ts":1653826680000,"o":29363.5,"h":29363.5,"l":29340.5,"c":29340.5,"v":159.744}
{"ts":1653826740000,"o":29340.5,"h":29356,"l":29326.5,"c":29339.5,"v":97.863}
{"ts":1653826800000,"o":29339.5,"h":29356.5,"l":29339.5,"c":29356,"v":72.691}
{"ts":1653826860000,"o":29356,"h":29356.5,"l":29330,"c":29332,"v":124.666}
{"ts":1653826920000,"o":29332,"h":29357,"l":29332,"c":29357,"v":91.739}
{"ts":1653826980000,"o":29357,"h":29396.5,"l":29356.5,"c":29382,"v":110.627}
{"ts":1653827040000,"o":29382,"h":29382,"l":29362.5,"c":29376,"v":43.639}
{"ts":1653827100000,"o":29376,"h":29376.5,"l":29371,"c":29371.5,"v":57.527}
{"ts":1653827160000,"o":29371.5,"h":29390,"l":29371,"c":29388.5,"v":64.727}
{"ts":1653827220000,"o":29388.5,"h":29389,"l":29356.5,"c":29357,"v":92.042}
{"ts":1653827280000,"o":29357,"h":29357,"l":29346,"c":29346,"v":42.108}
{"ts":1653827340000,"o":29346,"h":29354,"l":29346,"c":29353.5,"v":27.162}
{"ts":1653827400000,"o":29353.5,"h":29360,"l":29353.5,"c":29359.5,"v":38.441}
{"ts":1653827460000,"o":29359.5,"h":29366.5,"l":29354.5,"c":29358.5,"v":54.996}
{"ts":1653827520000,"o":29358.5,"h":29359,"l":29352.5,"c":29352.5,"v":16.431}
{"ts":1653827580000,"o":29352.5,"h":29353,"l":29335.5,"c":29335.5,"v":69.482}
{"ts":1653827640000,"o":29335.5,"h":29352,"l":29335.5,"c":29337,"v":30.058}
{"ts":1653827700000,"o":29337,"h":29349.5,"l":29336.5,"c":29349.5,"v":32.858}
{"ts":1653827760000,"o":29349.5,"h":29349.5,"l":29349,"c":29349,"v":25.252}
{"ts":1653827820000,"o":29349,"h":29349.5,"l":29340,"c":29340.5,"v":51.607}
{"ts":1653827880000,"o":29340.5,"h":29340.5,"l":29326.5,"c":29326.5,"v":47.677}
{"ts":1653827940000,"o":29326.5,"h":29330.5,"l":29326.5,"c":29330.5,"v":33.507}
{"ts":1653828000000,"o":29330.5,"h":29330.5,"l":29325,"c":29325,"v":39.513}
{"ts":1653828060000,"o":29325,"h":29330,"l":29316,"c":29329.5,"v":68.161}
{"ts":1653828120000,"o":29329.5,"h":29330,"l":29329.5,"c":29330,"v":14.127}
{"ts":1653828180000,"o":29330,"h":29330,"l":29326.5,"c":29327,"v":25.163}
{"ts":1653828240000,"o":29327,"h":29330,"l":29326.5,"c":29329.5,"v":55.054}
{"ts":1653828300000,"o":29329.5,"h":29330,"l":29325,"c":29325,"v":42.276}
{"ts":1653828360000,"o":29325,"h":29384,"l":29325,"c":29383.5,"v":113.226}
{"ts":1653828420000,"o":29383.5,"h":29393,"l":29383,"c":29392.5,"v":94.72}
{"ts":1653828480000,"o":29392.5,"h":29418.5,"l":29392.5,"c":29396.5,"v":233.071}
{"ts":1653828540000,"o":29396.5,"h":29396.5,"l":29376.5,"c":29377,"v":61.052}
{"ts":1653828600000,"o":29377,"h":29382,"l":29376.5,"c":29381.5,"v":33.335}
{"ts":1653828660000,"o":29381.5,"h":29431.5,"l":29381.5,"c":29414,"v":207.834}
{"ts":1653828720000,"o":29414,"h":29414.5,"l":29388,"c":29388,"v":54.537}
{"ts":1653828780000,"o":29388,"h":29403,"l":29388,"c":29403,"v":59.902}
{"ts":1653828840000,"o":29403,"h":29433,"l":29392,"c":29414,"v":168.98}
{"ts":1653828900000,"o":29414,"h":29440,"l":29382,"c":29387.5,"v":472.459}
{"ts":1653828960000,"o":29387.5,"h":29387.5,"l":29363,"c":29363,"v":88.575}
{"ts":1653829020000,"o":29363,"h":29364,"l":29350,"c":29350,"v":99.001}
{"ts":1653829080000,"o":29350,"h":29364,"l":29350,"c":29364,"v":42.794}
{"ts":1653829140000,"o":29364,"h":29364,"l":29363,"c":29363,"v":28.098}
{"ts":1653829200000,"o":29363,"h":29390,"l":29363,"c":29363.5,"v":98.459}
{"ts":1653829260000,"o":29363.5,"h":29382.5,"l":29363,"c":29382,"v":46.59}
{"ts":1653829320000,"o":29382,"h":29392.5,"l":29382,"c":29392.5,"v":58.47}
{"ts":1653829380000,"o":29392.5,"h":29424.5,"l":29387.5,"c":29390.5,"v":419.884}
{"ts":1653829440000,"o":29390.5,"h":29390.5,"l":29388,"c":29388,"v":16.612}
{"ts":1653829500000,"o":29388,"h":29479.5,"l":29388,"c":29420,"v":430.311}
{"ts":1653829560000,"o":29420,"h":29420.5,"l":29390,"c":29390.5,"v":189.572}
{"ts":1653829620000,"o":29390.5,"h":29390.5,"l":29377,"c":29386,"v":50.518}
{"ts":1653829680000,"o":29386,"h":29386.5,"l":29366,"c":29366,"v":39.898}
{"ts":1653829740000,"o":29366,"h":29366.5,"l":29349,"c":29349,"v":73.766}
{"ts":1653829800000,"o":29349,"h":29349,"l":29340,"c":29342,"v":50.827}
{"ts":1653829860000,"o":29342,"h":29342.5,"l":29331.5,"c":29331.5,"v":45.611}
{"ts":1653829920000,"o":29331.5,"h":29346,"l":29325.5,"c":29325.5,"v":77.933}
{"ts":1653829980000,"o":29325.5,"h":29330.5,"l":29325.5,"c":29330,"v":35.914}
{"ts":1653830040000,"o":29330,"h":29330.5,"l":29301,"c":29301.5,"v":108.157}
{"ts":1653830100000,"o":29301.5,"h":29325,"l":29301,"c":29325,"v":109.465}
{"ts":1653830160000,"o":29325,"h":29325,"l":29319.5,"c":29319.5,"v":67.793}
{"ts":1653830220000,"o":29319.5,"h":29352,"l":29319.5,"c":29352,"v":52.556}
{"ts":1653830280000,"o":29352,"h":29352,"l":29338.5,"c":29340,"v":38.633}
{"ts":1653830340000,"o":29340,"h":29341.5,"l":29326.5,"c":29326.5,"v":21.202}
{"ts":1653830400000,"o":29326.5,"h":29333.5,"l":29326.5,"c":29333,"v":57.386}
{"ts":1653830460000,"o":29333,"h":29339,"l":29333,"c":29339,"v":30.122}
{"ts":1653830520000,"o":29339,"h":29348.5,"l":29338.5,"c":29348.5,"v":26.51}
{"ts":1653830580000,"o":29348.5,"h":29348.5,"l":29348,"c":29348,"v":12.423}
{"ts":1653830640000,"o":29348,"h":29348.5,"l":29337.5,"c":29337.5,"v":21.433}
{"ts":1653830700000,"o":29337.5,"h":29338,"l":29337.5,"c":29338,"v":19.438}
{"ts":1653830760000,"o":29338,"h":29338,"l":29335.5,"c":29336,"v":27.099}
{"ts":1653830820000,"o":29336,"h":29336,"l":29335.5,"c":29335.5,"v":9.786}
{"ts":1653830880000,"o":29335.5,"h":29361.5,"l":29335.5,"c":29354.5,"v":206.578}
{"ts":1653830940000,"o":29354.5,"h":29380,"l":29354.5,"c":29368,"v":74.307}
{"ts":1653831000000,"o":29368,"h":29378,"l":29367.5,"c":29378,"v":39.94}
{"ts":1653831060000,"o":29378,"h":29378,"l":29362,"c":29362,"v":25.556}
{"ts":1653831120000,"o":29362,"h":29362.5,"l":29354.5,"c":29354.5,"v":18.658}
{"ts":1653831180000,"o":29354.5,"h":29355,"l":29354.5,"c":29354.5,"v":14.208}
{"ts":1653831240000,"o":29354.5,"h":29355,"l":29351,"c":29351,"v":13.664}
{"ts":1653831300000,"o":29351,"h":29351.5,"l":29345,"c":29345,"v":25.128}
{"ts":1653831360000,"o":29345,"h":29355,"l":29345,"c":29354.5,"v":19.441}
{"ts":1653831420000,"o":29354.5,"h":29364,"l":29354.5,"c":29364,"v":19.245}
{"ts":1653831480000,"o":29364,"h":29366.5,"l":29364,"c":29366.5,"v":43.743}
{"ts":1653831540000,"o":29366.5,"h":29373,"l":29366,"c":29372.5,"v":18.564}
{"ts":1653831600000,"o":29372.5,"h":29373,"l":29360,"c":29360,"v":19.551}
{"ts":1653831660000,"o":29360,"h":29360.5,"l":29353,"c":29353.5,"v":34.912}
{"ts":1653831720000,"o":29353.5,"h":29360,"l":29353,"c":29359.5,"v":9.819}
{"ts":1653831780000,"o":29359.5,"h":29360,"l":29359.5,"c":29359.5,"v":11.466}
{"ts":1653831840000,"o":29359.5,"h":29370,"l":29359.5,"c":29370,"v":8.423}
{"ts":1653831900000,"o":29370,"h":29374,"l":29369.5,"c":29374,"v":14.945}
{"ts":1653831960000,"o":29374,"h":29374,"l":29373.5,"c":29373.5,"v":14.037}
{"ts":1653832020000,"o":29373.5,"h":29374,"l":29353,"c":29353,"v":23.683}
{"ts":1653832080000,"o":29353,"h":29353.5,"l":29340,"c":29340,"v":28.496}
{"ts":1653832140000,"o":29340,"h":29340.5,"l":29325.5,"c":29326,"v":31.95}
{"ts":1653832200000,"o":29326,"h":29335,"l":29323,"c":29334.5,"v":27.308}
{"ts":1653832260000,"o":29334.5,"h":29335,"l":29327.5,"c":29331,"v":85.687}
{"ts":1653832320000,"o":29331,"h":29343,"l":29331,"c":29342.5,"v":54.808}
{"ts":1653832380000,"o":29342.5,"h":29343,"l":29335.5,"c":29335.5,"v":15.075}
{"ts":1653832440000,"o":29335.5,"h":29336,"l":29316,"c":29316,"v":48.176}
{"ts":1653832500000,"o":29316,"h":29319.5,"l":29308,"c":29316.5,"v":76.226}
{"ts":1653832560000,"o":29316.5,"h":29319.5,"l":29303,"c":29316,"v":132.205}
{"ts":1653832620000,"o":29316,"h":29329.5,"l":29306,"c":29320.5,"v":26.064}
{"ts":1653832680000,"o":29320.5,"h":29324,"l":29320.5,"c":29324,"v":18.864}
{"ts":1653832740000,"o":29324,"h":29334.5,"l":29324,"c":29328.5,"v":39.024}
{"ts":1653832800000,"o":29328.5,"h":29335,"l":29324,"c":29324.5,"v":39.188}
{"ts":1653832860000,"o":29324.5,"h":29324.5,"l":29311,"c":29311.5,"v":37.462}
{"ts":1653832920000,"o":29311.5,"h":29329,"l":29311,"c":29329,"v":34.084}
{"ts":1653832980000,"o":29329,"h":29329,"l":29319,"c":29323.5,"v":22.423}
{"ts":1653833040000,"o":29323.5,"h":29324,"l":29311,"c":29311,"v":18.538}
{"ts":1653833100000,"o":29311,"h":29322.5,"l":29305,"c":29305.5,"v":106.809}
{"ts":1653833160000,"o":29305.5,"h":29305.5,"l":29304,"c":29304,"v":41.928}
{"ts":1653833220000,"o":29304,"h":29317,"l":29304,"c":29317,"v":28.333}
{"ts":1653833280000,"o":29317,"h":29317,"l":29311,"c":29314.5,"v":20.858}
{"ts":1653833340000,"o":29314.5,"h":29315,"l":29310,"c":29310,"v":28.938}
{"ts":1653833400000,"o":29310,"h":29312,"l":29310,"c":29312,"v":40.988}
{"ts":1653833460000,"o":29312,"h":29312.5,"l":29311.5,"c":29312.5,"v":47.682}
{"ts":1653833520000,"o":29312.5,"h":29331.5,"l":29312.5,"c":29323,"v":92.462}
{"ts":1653833580000,"o":29323,"h":29330.5,"l":29323,"c":29330.5,"v":65.214}
{"ts":1653833640000,"o":29330.5,"h":29330.5,"l":29329.5,"c":29329.5,"v":47.569}
{"ts":1653833700000,"o":29329.5,"h":29331,"l":29329.5,"c":29331,"v":64.724}
{"ts":1653833760000,"o":29331,"h":29337,"l":29330.5,"c":29337,"v":20.107}
{"ts":1653833820000,"o":29337,"h":29349.5,"l":29336.5,"c":29349,"v":65.399}
{"ts":1653833880000,"o":29349,"h":29349.5,"l":29349,"c":29349.5,"v":16.842}
{"ts":1653833940000,"o":29349.5,"h":29349.5,"l":29336.5,"c":29337,"v":32.916}
{"ts":1653834000000,"o":29337,"h":29337,"l":29336.5,"c":29337,"v":33.784}
{"ts":1653834060000,"o":29337,"h":29337,"l":29325,"c":29325,"v":41.136}
{"ts":1653834120000,"o":29325,"h":29341.5,"l":29325,"c":29341.5,"v":52.784}
{"ts":1653834180000,"o":29341.5,"h":29378.5,"l":29341,"c":29376.5,"v":126.584}
{"ts":1653834240000,"o":29376.5,"h":29376.5,"l":29353.5,"c":29353.5,"v":35.771}
{"ts":1653834300000,"o":29353.5,"h":29366.5,"l":29353.5,"c":29357,"v":32.379}
{"ts":1653834360000,"o":29357,"h":29357.5,"l":29357,"c":29357,"v":7.6}
{"ts":1653834420000,"o":29357,"h":29357.5,"l":29350,"c":29354,"v":19.673}
{"ts":1653834480000,"o":29354,"h":29354,"l":29353.5,"c":29354,"v":12.979}
{"ts":1653834540000,"o":29354,"h":29354,"l":29350,"c":29350,"v":39.434}
{"ts":1653834600000,"o":29350,"h":29350.5,"l":29350,"c":29350,"v":6.668}
{"ts":1653834660000,"o":29350,"h":29353,"l":29350,"c":29353,"v":9.963}
{"ts":1653834720000,"o":29353,"h":29358.5,"l":29352.5,"c":29358.5,"v":31.738}
{"ts":1653834780000,"o":29358.5,"h":29360,"l":29358.5,"c":29360,"v":3.537}
{"ts":1653834840000,"o":29360,"h":29360,"l":29320,"c":29320,"v":86.292}
{"ts":1653834900000,"o":29320,"h":29333.5,"l":29320,"c":29325.5,"v":62.988}
{"ts":1653834960000,"o":29325.5,"h":29325.5,"l":29325,"c":29325,"v":18.898}
{"ts":1653835020000,"o":29325,"h":29325.5,"l":29325,"c":29325,"v":4.758}
{"ts":1653835080000,"o":29325,"h":29325.5,"l":29325,"c":29325,"v":12.77}
{"ts":1653835140000,"o":29325,"h":29325.5,"l":29322,"c":29322,"v":6.894}
{"ts":1653835200000,"o":29322,"h":29322.5,"l":29322,"c":29322,"v":22.123}
{"ts":1653835260000,"o":29322,"h":29322.5,"l":29315.5,"c":29315.5,"v":20.056}
{"ts":1653835320000,"o":29315.5,"h":29316,"l":29315,"c":29315,"v":17.744}
{"ts":1653835380000,"o":29315,"h":29315.5,"l":29315,"c":29315.5,"v":4.843}
{"ts":1653835440000,"o":29315.5,"h":29315.5,"l":29315,"c":29315,"v":25.988}
{"ts":1653835500000,"o":29315,"h":29319.5,"l":29312.5,"c":29319.5,"v":29.104}
{"ts":1653835560000,"o":29319.5,"h":29320,"l":29319,"c":29320,"v":12.119}
{"ts":1653835620000,"o":29320,"h":29325,"l":29319.5,"c":29324.5,"v":19.463}
{"ts":1653835680000,"o":29324.5,"h":29325,"l":29324.5,"c":29325,"v":7.792}
{"ts":1653835740000,"o":29325,"h":29325,"l":29324.5,"c":29325,"v":4.213}
{"ts":1653835800000,"o":29325,"h":29325,"l":29324.5,"c":29325,"v":5.315}
{"ts":1653835860000,"o":29325,"h":29325,"l":29324.5,"c":29324.5,"v":6.309}
{"ts":1653835920000,"o":29324.5,"h":29325,"l":29324.5,"c":29324.5,"v":6.37}
{"ts":1653835980000,"o":29324.5,"h":29325,"l":29324.5,"c":29325,"v":14.612}
{"ts":1653836040000,"o":29325,"h":29325,"l":29314.5,"c":29314.5,"v":15.083}
{"ts":1653836100000,"o":29314.5,"h":29315,"l":29314.5,"c":29314.5,"v":8.218}
{"ts":1653836160000,"o":29314.5,"h":29315,"l":29314.5,"c":29314.5,"v":13.309}
{"ts":1653836220000,"o":29314.5,"h":29315,"l":29314.5,"c":29314.5,"v":7.564}
{"ts":1653836280000,"o":29314.5,"h":29315,"l":29314.5,"c":29315,"v":33.628}
{"ts":1653836340000,"o":29315,"h":29315,"l":29273,"c":29295,"v":281.429}
{"ts":1653836400000,"o":29295,"h":29295,"l":29262,"c":29262.5,"v":178.118}
{"ts":1653836460000,"o":29262.5,"h":29262.5,"l":29230.5,"c":29231,"v":285.97}
{"ts":1653836520000,"o":29231,"h":29231,"l":29171,"c":29195,"v":562.254}
{"ts":1653836580000,"o":29195,"h":29208,"l":29152,"c":29152,"v":356.166}
{"ts":1653836640000,"o":29152,"h":29180,"l":29152,"c":29167.5,"v":235.31}
{"ts":1653836700000,"o":29167.5,"h":29181,"l":29167,"c":29173.5,"v":121.961}
{"ts":1653836760000,"o":29173.5,"h":29215,"l":29165,"c":29200.5,"v":225.558}
{"ts":1653836820000,"o":29200.5,"h":29240,"l":29200,"c":29240,"v":305.972}
{"ts":1653836880000,"o":29240,"h":29240,"l":29224.5,"c":29226,"v":91.146}
{"ts":1653836940000,"o":29226,"h":29226,"l":29215.5,"c":29222,"v":51.213}
{"ts":1653837000000,"o":29222,"h":29222.5,"l":29210,"c":29210.5,"v":39.908}
{"ts":1653837060000,"o":29210.5,"h":29211,"l":29210.5,"c":29211,"v":21.311}
{"ts":1653837120000,"o":29211,"h":29222,"l":29210.5,"c":29222,"v":26.32}
{"ts":1653837180000,"o":29222,"h":29222,"l":29221.5,"c":29221.5,"v":26.1}
{"ts":1653837240000,"o":29221.5,"h":29229.5,"l":29221.5,"c":29229.5,"v":64.324}
{"ts":1653837300000,"o":29229.5,"h":29229.5,"l":29210,"c":29210.5,"v":87.418}
{"ts":1653837360000,"o":29210.5,"h":29210.5,"l":29200,"c":29200.5,"v":36.603}
{"ts":1653837420000,"o":29200.5,"h":29206.5,"l":29185.5,"c":29187,"v":126.998}
{"ts":1653837480000,"o":29187,"h":29195.5,"l":29179.5,"c":29195.5,"v":114.996}
{"ts":1653837540000,"o":29195.5,"h":29195.5,"l":29178,"c":29178,"v":76.127}
{"ts":1653837600000,"o":29178,"h":29182.5,"l":29178,"c":29182,"v":26.239}
{"ts":1653837660000,"o":29182,"h":29200,"l":29182,"c":29200,"v":72.553}
{"ts":1653837720000,"o":29200,"h":29200,"l":29199.5,"c":29200,"v":7.807}
{"ts":1653837780000,"o":29200,"h":29200,"l":29190,"c":29195,"v":17.613}
{"ts":1653837840000,"o":29195,"h":29199,"l":29195,"c":29199,"v":10.367}
{"ts":1653837900000,"o":29199,"h":29224,"l":29199,"c":29212.5,"v":54.01}
{"ts":1653837960000,"o":29212.5,"h":29212.5,"l":29207,"c":29207.5,"v":34.981}
{"ts":1653838020000,"o":29207.5,"h":29207.5,"l":29207,"c":29207.5,"v":21.363}
{"ts":1653838080000,"o":29207.5,"h":29207.5,"l":29202.5,"c":29202.5,"v":35.829}
{"ts":1653838140000,"o":29202.5,"h":29203,"l":29202.5,"c":29202.5,"v":21.419}
{"ts":1653838200000,"o":29202.5,"h":29210,"l":29200.5,"c":29209.5,"v":70.143}
{"ts":1653838260000,"o":29209.5,"h":29210,"l":29204,"c":29204.5,"v":8.74}
{"ts":1653838320000,"o":29204.5,"h":29204.5,"l":29167,"c":29171,"v":63.572}
{"ts":1653838380000,"o":29171,"h":29177,"l":29170,"c":29176,"v":33.373}
{"ts":1653838440000,"o":29176,"h":29176,"l":29165.5,"c":29166,"v":14.916}
{"ts":1653838500000,"o":29166,"h":29174,"l":29165,"c":29170.5,"v":38.12}
{"ts":1653838560000,"o":29170.5,"h":29171,"l":29170,"c":29170.5,"v":57.662}
{"ts":1653838620000,"o":29170.5,"h":29174.5,"l":29165,"c":29165,"v":37.46}
{"ts":1653838680000,"o":29165,"h":29178,"l":29162,"c":29178,"v":48.41}
{"ts":1653838740000,"o":29178,"h":29188.5,"l":29177.5,"c":29188.5,"v":113.314}
{"ts":1653838800000,"o":29188.5,"h":29192,"l":29188,"c":29191.5,"v":21.505}
{"ts":1653838860000,"o":29191.5,"h":29199,"l":29170.5,"c":29175,"v":185.126}
{"ts":1653838920000,"o":29175,"h":29192.5,"l":29175,"c":29192,"v":23.23}
{"ts":1653838980000,"o":29192,"h":29192.5,"l":29192,"c":29192,"v":11.649}
{"ts":1653839040000,"o":29192,"h":29219,"l":29192,"c":29200.5,"v":80.279}
{"ts":1653839100000,"o":29200.5,"h":29200.5,"l":29200,"c":29200.5,"v":19.316}
{"ts":1653839160000,"o":29200.5,"h":29203,"l":29200.5,"c":29203,"v":57.003}
{"ts":1653839220000,"o":29203,"h":29203,"l":29202.5,"c":29203,"v":11.804}
{"ts":1653839280000,"o":29203,"h":29203,"l":29187.5,"c":29188,"v":46.065}
{"ts":1653839340000,"o":29188,"h":29188,"l":29187.5,"c":29187.5,"v":23.982}
{"ts":1653839400000,"o":29187.5,"h":29188,"l":29187.5,"c":29188,"v":8.219}
{"ts":1653839460000,"o":29188,"h":29225,"l":29187.5,"c":29224.5,"v":66.09}
{"ts":1653839520000,"o":29224.5,"h":29225,"l":29219.5,"c":29220,"v":16.916}
{"ts":1653839580000,"o":29220,"h":29220,"l":29219.5,"c":29220,"v":11.458}
{"ts":1653839640000,"o":29220,"h":29220,"l":29209.5,"c":29209.5,"v":21.933}
{"ts":1653839700000,"o":29209.5,"h":29210,"l":29209.5,"c":29209.5,"v":17.153}
{"ts":1653839760000,"o":29209.5,"h":29220,"l":29209.5,"c":29220,"v":21.384}
{"ts":1653839820000,"o":29220,"h":29230,"l":29219.5,"c":29230,"v":27.657}
{"ts":1653839880000,"o":29230,"h":29230,"l":29229.5,"c":29229.5,"v":24.556}
{"ts":1653839940000,"o":29229.5,"h":29229.5,"l":29209,"c":29209.5,"v":37.023}
{"ts":1653840000000,"o":29209.5,"h":29216.5,"l":29209,"c":29216,"v":23.995}
{"ts":1653840060000,"o":29216,"h":29226.5,"l":29216,"c":29225.5,"v":61.17}
{"ts":1653840120000,"o":29225.5,"h":29232.5,"l":29225,"c":29232,"v":24.896}
{"ts":1653840180000,"o":29232,"h":29262,"l":29232,"c":29259,"v":105.665}
{"ts":1653840240000,"o":29259,"h":29259,"l":29258.5,"c":29258.5,"v":32.935}
{"ts":1653840300000,"o":29258.5,"h":29259.5,"l":29250,"c":29250.5,"v":34.688}
{"ts":1653840360000,"o":29250.5,"h":29261,"l":29250.5,"c":29252,"v":70.048}
{"ts":1653840420000,"o":29252,"h":29252.5,"l":29234.5,"c":29234.5,"v":40.184}
{"ts":1653840480000,"o":29234.5,"h":29235,"l":29234.5,"c":29235,"v":6.835}
{"ts":1653840540000,"o":29235,"h":29235,"l":29227,"c":29235,"v":26.666}
{"ts":1653840600000,"o":29235,"h":29235,"l":29234.5,"c":29235,"v":4.093}
{"ts":1653840660000,"o":29235,"h":29235,"l":29234.5,"c":29235,"v":5.019}
{"ts":1653840720000,"o":29235,"h":29235,"l":29234.5,"c":29234.5,"v":3.486}
{"ts":1653840780000,"o":29234.5,"h":29242.5,"l":29234.5,"c":29242.5,"v":34.896}
{"ts":1653840840000,"o":29242.5,"h":29242.5,"l":29239.5,"c":29239.5,"v":9.408}
{"ts":1653840900000,"o":29239.5,"h":29240,"l":29235,"c":29235,"v":7.813}
{"ts":1653840960000,"o":29235,"h":29246.5,"l":29235,"c":29246,"v":22.688}
{"ts":1653841020000,"o":29246,"h":29262.5,"l":29246,"c":29262.5,"v":7.011}
{"ts":1653841080000,"o":29262.5,"h":29269.5,"l":29262,"c":29269,"v":19.925}
{"ts":1653841140000,"o":29269,"h":29295,"l":29269,"c":29284.5,"v":96.441}
{"ts":1653841200000,"o":29284.5,"h":29299,"l":29282,"c":29282.5,"v":95.878}
{"ts":1653841260000,"o":29282.5,"h":29319,"l":29282,"c":29305,"v":200.076}
{"ts":1653841320000,"o":29305,"h":29343,"l":29305,"c":29320.5,"v":350.271}
{"ts":1653841380000,"o":29320.5,"h":29320.5,"l":29308.5,"c":29308.5,"v":45.904}
{"ts":1653841440000,"o":29308.5,"h":29315,"l":29296,"c":29315,"v":72.55}
{"ts":1653841500000,"o":29315,"h":29323.5,"l":29313,"c":29323,"v":36.114}
{"ts":1653841560000,"o":29323,"h":29335,"l":29320,"c":29320,"v":64.182}
{"ts":1653841620000,"o":29320,"h":29320.5,"l":29302.5,"c":29302.5,"v":28.954}
{"ts":1653841680000,"o":29302.5,"h":29302.5,"l":29287.5,"c":29287.5,"v":38.529}
{"ts":1653841740000,"o":29287.5,"h":29288,"l":29287.5,"c":29287.5,"v":28.27}
{"ts":1653841800000,"o":29287.5,"h":29293.5,"l":29284,"c":29293.5,"v":77.553}
{"ts":1653841860000,"o":29293.5,"h":29293.5,"l":29293,"c":29293,"v":8.775}
{"ts":1653841920000,"o":29293,"h":29315.5,"l":29293,"c":29315.5,"v":61.383}
{"ts":1653841980000,"o":29315.5,"h":29315.5,"l":29315,"c":29315,"v":15.752}
{"ts":1653842040000,"o":29315,"h":29315.5,"l":29305,"c":29305,"v":17.056}
{"ts":1653842100000,"o":29305,"h":29305.5,"l":29288.5,"c":29288.5,"v":39.054}
{"ts":1653842160000,"o":29288.5,"h":29290,"l":29282.5,"c":29290,"v":26.507}
{"ts":1653842220000,"o":29290,"h":29307,"l":29289.5,"c":29304.5,"v":34.029}
{"ts":1653842280000,"o":29304.5,"h":29304.5,"l":29298,"c":29298.5,"v":7.396}
{"ts":1653842340000,"o":29298.5,"h":29298.5,"l":29298,"c":29298.5,"v":6.66}
{"ts":1653842400000,"o":29298.5,"h":29310,"l":29298,"c":29310,"v":35.684}
{"ts":1653842460000,"o":29310,"h":29342,"l":29295.5,"c":29296,"v":208.281}
{"ts":1653842520000,"o":29296,"h":29296,"l":29285.5,"c":29285.5,"v":11.511}
{"ts":1653842580000,"o":29285.5,"h":29286,"l":29283,"c":29283,"v":18.921}
{"ts":1653842640000,"o":29283,"h":29300,"l":29283,"c":29300,"v":32.398}
{"ts":1653842700000,"o":29300,"h":29300,"l":29299.5,"c":29299.5,"v":3.661}
{"ts":1653842760000,"o":29299.5,"h":29300,"l":29299.5,"c":29299.5,"v":7.447}
{"ts":1653842820000,"o":29299.5,"h":29300,"l":29299.5,"c":29300,"v":4.72}
{"ts":1653842880000,"o":29300,"h":29300,"l":29288.5,"c":29289,"v":28.885}
{"ts":1653842940000,"o":29289,"h":29289,"l":29273.5,"c":29273.5,"v":51.698}
{"ts":1653843000000,"o":29273.5,"h":29274,"l":29272,"c":29272,"v":55.092}
{"ts":1653843060000,"o":29272,"h":29272.5,"l":29253,"c":29254.5,"v":90.507}
{"ts":1653843120000,"o":29254.5,"h":29261.5,"l":29254,"c":29261.5,"v":18.188}
{"ts":1653843180000,"o":29261.5,"h":29262,"l":29261.5,"c":29261.5,"v":9.832}
{"ts":1653843240000,"o":29261.5,"h":29266,"l":29261.5,"c":29266,"v":17.452}
{"ts":1653843300000,"o":29266,"h":29266,"l":29265.5,"c":29266,"v":13.636}
{"ts":1653843360000,"o":29266,"h":29266,"l":29265.5,"c":29266,"v":5.109}
{"ts":1653843420000,"o":29266,"h":29266,"l":29259,"c":29259.5,"v":11.046}
{"ts":1653843480000,"o":29259.5,"h":29259.5,"l":29259,"c":29259,"v":3.152}
{"ts":1653843540000,"o":29259,"h":29272.5,"l":29259,"c":29272.5,"v":52.63}
{"ts":1653843600000,"o":29272.5,"h":29272.5,"l":29261.5,"c":29261.5,"v":17.868}
{"ts":1653843660000,"o":29261.5,"h":29262,"l":29261.5,"c":29261.5,"v":2.474}
{"ts":1653843720000,"o":29261.5,"h":29262,"l":29261.5,"c":29261.5,"v":8.597}
{"ts":1653843780000,"o":29261.5,"h":29262,"l":29261.5,"c":29262,"v":6.928}
{"ts":1653843840000,"o":29262,"h":29273,"l":29261.5,"c":29273,"v":22.589}
{"ts":1653843900000,"o":29273,"h":29273,"l":29272.5,"c":29273,"v":7.884}
{"ts":1653843960000,"o":29273,"h":29273.5,"l":29272.5,"c":29273.5,"v":12.801}
{"ts":1653844020000,"o":29273.5,"h":29273.5,"l":29273,"c":29273.5,"v":8.654}
{"ts":1653844080000,"o":29273.5,"h":29273.5,"l":29273,"c":29273,"v":3.113}
{"ts":1653844140000,"o":29273,"h":29281.5,"l":29273,"c":29281.5,"v":7.61}
{"ts":1653844200000,"o":29281.5,"h":29281.5,"l":29281,"c":29281.5,"v":20.867}
{"ts":1653844260000,"o":29281.5,"h":29281.5,"l":29274.5,"c":29275,"v":4.584}
{"ts":1653844320000,"o":29275,"h":29275,"l":29274.5,"c":29275,"v":4.144}
{"ts":1653844380000,"o":29275,"h":29275,"l":29274.5,"c":29275,"v":1.696}
{"ts":1653844440000,"o":29275,"h":29275,"l":29274.5,"c":29275,"v":0.524}
{"ts":1653844500000,"o":29275,"h":29280,"l":29274.5,"c":29280,"v":4.135}
{"ts":1653844560000,"o":29280,"h":29280,"l":29279.5,"c":29280,"v":16.838}
{"ts":1653844620000,"o":29280,"h":29283.5,"l":29279.5,"c":29283.5,"v":6.372}
{"ts":1653844680000,"o":29283.5,"h":29283.5,"l":29283,"c":29283.5,"v":2.629}
{"ts":1653844740000,"o":29283.5,"h":29283.5,"l":29261.5,"c":29262,"v":45.678}
{"ts":1653844800000,"o":29262,"h":29262,"l":29258.5,"c":29258.5,"v":27.372}
{"ts":1653844860000,"o":29258.5,"h":29259.5,"l":29258.5,"c":29258.5,"v":41.523}
{"ts":1653844920000,"o":29258.5,"h":29259,"l":29258.5,"c":29259,"v":4.907}
{"ts":1653844980000,"o":29259,"h":29259,"l":29243,"c":29243,"v":27.245}
{"ts":1653845040000,"o":29243,"h":29243.5,"l":29232,"c":29232.5,"v":51.115}
{"ts":1653845100000,"o":29232.5,"h":29243,"l":29232,"c":29242.5,"v":7.694}
{"ts":1653845160000,"o":29242.5,"h":29243,"l":29242.5,"c":29243,"v":21.984}
{"ts":1653845220000,"o":29243,"h":29310,"l":29242.5,"c":29308,"v":118.468}
{"ts":1653845280000,"o":29308,"h":29308,"l":29302.5,"c":29302.5,"v":19.616}
{"ts":1653845340000,"o":29302.5,"h":29308,"l":29302.5,"c":29308,"v":17.601}
{"ts":1653845400000,"o":29308,"h":29312,"l":29307.5,"c":29312,"v":11.251}
{"ts":1653845460000,"o":29312,"h":29360,"l":29311.5,"c":29342.5,"v":210.572}
{"ts":1653845520000,"o":29342.5,"h":29342.5,"l":29318,"c":29318.5,"v":196.558}
{"ts":1653845580000,"o":29318.5,"h":29329,"l":29318,"c":29325,"v":40.948}
{"ts":1653845640000,"o":29325,"h":29325.5,"l":29325,"c":29325.5,"v":7.436}
{"ts":1653845700000,"o":29325.5,"h":29325.5,"l":29313.5,"c":29313.5,"v":27.976}
{"ts":1653845760000,"o":29313.5,"h":29314,"l":29306,"c":29307.5,"v":20.664}
{"ts":1653845820000,"o":29307.5,"h":29307.5,"l":29306.5,"c":29306.5,"v":16.816}
{"ts":1653845880000,"o":29306.5,"h":29307,"l":29306.5,"c":29306.5,"v":2.816}
{"ts":1653845940000,"o":29306.5,"h":29307,"l":29306.5,"c":29307,"v":4.159}
{"ts":1653846000000,"o":29307,"h":29307,"l":29306.5,"c":29306.5,"v":7.052}
{"ts":1653846060000,"o":29306.5,"h":29307,"l":29306.5,"c":29306.5,"v":5.702}
{"ts":1653846120000,"o":29306.5,"h":29307,"l":29306.5,"c":29306.5,"v":10.757}
{"ts":1653846180000,"o":29306.5,"h":29307,"l":29306.5,"c":29307,"v":5.916}
{"ts":1653846240000,"o":29307,"h":29307,"l":29306.5,"c":29306.5,"v":2.626}
{"ts":1653846300000,"o":29306.5,"h":29307,"l":29295.5,"c":29295.5,"v":20.392}
{"ts":1653846360000,"o":29295.5,"h":29296,"l":29293,"c":29293.5,"v":15.843}
{"ts":1653846420000,"o":29293.5,"h":29293.5,"l":29293,"c":29293.5,"v":9.444}
{"ts":1653846480000,"o":29293.5,"h":29293.5,"l":29263.5,"c":29263.5,"v":63.557}
{"ts":1653846540000,"o":29263.5,"h":29269,"l":29240.5,"c":29241,"v":75.61}
{"ts":1653846600000,"o":29241,"h":29246,"l":29241,"c":29246,"v":38.818}
{"ts":1653846660000,"o":29246,"h":29246,"l":29208,"c":29208,"v":182.409}
{"ts":1653846720000,"o":29208,"h":29208.5,"l":29180,"c":29184.5,"v":166.114}
{"ts":1653846780000,"o":29184.5,"h":29200,"l":29166,"c":29188.5,"v":114.278}
{"ts":1653846840000,"o":29188.5,"h":29204,"l":29188,"c":29203.5,"v":74.188}
{"ts":1653846900000,"o":29203.5,"h":29204,"l":29203.5,"c":29204,"v":12.336}
{"ts":1653846960000,"o":29204,"h":29207,"l":29203.5,"c":29206.5,"v":16.441}
{"ts":1653847020000,"o":29206.5,"h":29209,"l":29195,"c":29195.5,"v":33.943}
{"ts":1653847080000,"o":29195.5,"h":29208.5,"l":29195,"c":29208.5,"v":13.184}
{"ts":1653847140000,"o":29208.5,"h":29226,"l":29208.5,"c":29225.5,"v":23.246}
{"ts":1653847200000,"o":29225.5,"h":29232,"l":29219,"c":29232,"v":18.038}
{"ts":1653847260000,"o":29232,"h":29233,"l":29215.5,"c":29220.5,"v":59.629}
{"ts":1653847320000,"o":29220.5,"h":29230.5,"l":29220,"c":29230.5,"v":20.68}
{"ts":1653847380000,"o":29230.5,"h":29232,"l":29224.5,"c":29224.5,"v":13.974}
{"ts":1653847440000,"o":29224.5,"h":29228,"l":29224.5,"c":29228,"v":4.498}
{"ts":1653847500000,"o":29228,"h":29228,"l":29218.5,"c":29218.5,"v":9.327}
{"ts":1653847560000,"o":29218.5,"h":29219,"l":29218.5,"c":29218.5,"v":5.855}
{"ts":1653847620000,"o":29218.5,"h":29224.5,"l":29218.5,"c":29224.5,"v":13.372}
{"ts":1653847680000,"o":29224.5,"h":29225,"l":29224,"c":29225,"v":21.273}
{"ts":1653847740000,"o":29225,"h":29234.5,"l":29224.5,"c":29234.5,"v":21.99}
{"ts":1653847800000,"o":29234.5,"h":29234.5,"l":29234,"c":29234.5,"v":9.932}
{"ts":1653847860000,"o":29234.5,"h":29234.5,"l":29234,"c":29234,"v":0.734}
{"ts":1653847920000,"o":29234,"h":29234.5,"l":29221.5,"c":29221.5,"v":29.845}
{"ts":1653847980000,"o":29221.5,"h":29222,"l":29213.5,"c":29213.5,"v":14.008}
{"ts":1653848040000,"o":29213.5,"h":29214,"l":29212,"c":29212,"v":13.461}
{"ts":1653848100000,"o":29212,"h":29227,"l":29212,"c":29226.5,"v":13.486}
{"ts":1653848160000,"o":29226.5,"h":29227,"l":29223,"c":29223.5,"v":7.286}
{"ts":1653848220000,"o":29223.5,"h":29223.5,"l":29213,"c":29213,"v":4.483}
{"ts":1653848280000,"o":29213,"h":29213.5,"l":29213,"c":29213.5,"v":2.367}
{"ts":1653848340000,"o":29213.5,"h":29213.5,"l":29213,"c":29213,"v":4.499}
{"ts":1653848400000,"o":29213,"h":29213.5,"l":29213,"c":29213.5,"v":14.208}
{"ts":1653848460000,"o":29213.5,"h":29213.5,"l":29213,"c":29213,"v":1.912}
{"ts":1653848520000,"o":29213,"h":29222,"l":29213,"c":29221.5,"v":6.418}
{"ts":1653848580000,"o":29221.5,"h":29222,"l":29221.5,"c":29222,"v":6.369}
{"ts":1653848640000,"o":29222,"h":29222,"l":29221.5,"c":29221.5,"v":2.566}
{"ts":1653848700000,"o":29221.5,"h":29232.5,"l":29213.5,"c":29232.5,"v":29.889}
{"ts":1653848760000,"o":29232.5,"h":29235.5,"l":29232.5,"c":29235,"v":9.552}
{"ts":1653848820000,"o":29235,"h":29235.5,"l":29216,"c":29223,"v":11.912}
{"ts":1653848880000,"o":29223,"h":29223.5,"l":29210.5,"c":29215,"v":8.273}
{"ts":1653848940000,"o":29215,"h":29229.5,"l":29215,"c":29229.5,"v":8.042}
{"ts":1653849000000,"o":29229.5,"h":29234,"l":29229,"c":29234,"v":11.559}
{"ts":1653849060000,"o":29234,"h":29234,"l":29233.5,"c":29233.5,"v":1.831}
{"ts":1653849120000,"o":29233.5,"h":29234,"l":29233.5,"c":29234,"v":2.886}
{"ts":1653849180000,"o":29234,"h":29234,"l":29233.5,"c":29234,"v":3.7}
{"ts":1653849240000,"o":29234,"h":29234,"l":29233.5,"c":29233.5,"v":2.123}
{"ts":1653849300000,"o":29233.5,"h":29234,"l":29233.5,"c":29234,"v":1.258}
{"ts":1653849360000,"o":29234,"h":29234,"l":29233.5,"c":29233.5,"v":11.676}
{"ts":1653849420000,"o":29233.5,"h":29234,"l":29233.5,"c":29234,"v":10.371}
{"ts":1653849480000,"o":29234,"h":29234,"l":29233.5,"c":29233.5,"v":21.565}
{"ts":1653849540000,"o":29233.5,"h":29234,"l":29221.5,"c":29222,"v":15.525}
{"ts":1653849600000,"o":29222,"h":29222,"l":29213,"c":29213,"v":24.114}
{"ts":1653849660000,"o":29213,"h":29213.5,"l":29192,"c":29192.5,"v":44.369}
{"ts":1653849720000,"o":29192.5,"h":29192.5,"l":29186.5,"c":29186.5,"v":20.75}
{"ts":1653849780000,"o":29186.5,"h":29198.5,"l":29186.5,"c":29198.5,"v":40.126}
{"ts":1653849840000,"o":29198.5,"h":29205,"l":29191.5,"c":29192,"v":18.317}
{"ts":1653849900000,"o":29192,"h":29204,"l":29191.5,"c":29203.5,"v":26.447}
{"ts":1653849960000,"o":29203.5,"h":29213,"l":29203.5,"c":29213,"v":12.669}
{"ts":1653850020000,"o":29213,"h":29213,"l":29212.5,"c":29213,"v":4.173}
{"ts":1653850080000,"o":29213,"h":29213,"l":29200,"c":29200.5,"v":4.685}
{"ts":1653850140000,"o":29200.5,"h":29204.5,"l":29200.5,"c":29204,"v":9.031}
{"ts":1653850200000,"o":29204,"h":29204.5,"l":29188,"c":29188,"v":22.771}
{"ts":1653850260000,"o":29188,"h":29189.5,"l":29160.5,"c":29189.5,"v":86.066}
{"ts":1653850320000,"o":29189.5,"h":29196,"l":29189,"c":29195.5,"v":12.035}
{"ts":1653850380000,"o":29195.5,"h":29196,"l":29195.5,"c":29196,"v":24.266}
{"ts":1653850440000,"o":29196,"h":29196,"l":29195.5,"c":29195.5,"v":2.034}
{"ts":1653850500000,"o":29195.5,"h":29196,"l":29189.5,"c":29189.5,"v":13.611}
{"ts":1653850560000,"o":29189.5,"h":29190,"l":29179.5,"c":29179.5,"v":37.104}
{"ts":1653850620000,"o":29179.5,"h":29180,"l":29152.5,"c":29155,"v":86.422}
{"ts":1653850680000,"o":29155,"h":29155,"l":29152,"c":29152,"v":28.082}
{"ts":1653850740000,"o":29152,"h":29152.5,"l":29152,"c":29152.5,"v":61.421}
{"ts":1653850800000,"o":29152.5,"h":29193,"l":29152,"c":29169.5,"v":164.768}
{"ts":1653850860000,"o":29169.5,"h":29169.5,"l":29163.5,"c":29163.5,"v":11.263}
{"ts":1653850920000,"o":29163.5,"h":29164,"l":29110.5,"c":29138.5,"v":317.331}
{"ts":1653850980000,"o":29138.5,"h":29138.5,"l":29138,"c":29138.5,"v":29.827}
{"ts":1653851040000,"o":29138.5,"h":29138.5,"l":29115,"c":29137.5,"v":89.374}
{"ts":1653851100000,"o":29137.5,"h":29137.5,"l":29137,"c":29137.5,"v":16.607}
{"ts":1653851160000,"o":29137.5,"h":29144.5,"l":29137,"c":29140,"v":36.432}
{"ts":1653851220000,"o":29140,"h":29140.5,"l":29132.5,"c":29140,"v":18.794}
{"ts":1653851280000,"o":29140,"h":29140.5,"l":29105,"c":29105,"v":71.972}
{"ts":1653851340000,"o":29105,"h":29114.5,"l":29090,"c":29108,"v":183.539}
{"ts":1653851400000,"o":29108,"h":29108,"l":29102.5,"c":29102.5,"v":17.473}
{"ts":1653851460000,"o":29102.5,"h":29120.5,"l":29102.5,"c":29120,"v":27.882}
{"ts":1653851520000,"o":29120,"h":29124,"l":29118.5,"c":29121.5,"v":40.382}
{"ts":1653851580000,"o":29121.5,"h":29122,"l":29121.5,"c":29122,"v":5.372}
{"ts":1653851640000,"o":29122,"h":29122,"l":29110,"c":29110,"v":7.702}
{"ts":1653851700000,"o":29110,"h":29110.5,"l":29100,"c":29100,"v":32.163}
{"ts":1653851760000,"o":29100,"h":29100,"l":29095.5,"c":29095.5,"v":29.942}
{"ts":1653851820000,"o":29095.5,"h":29096,"l":29080,"c":29087.5,"v":90.121}
{"ts":1653851880000,"o":29087.5,"h":29087.5,"l":29087,"c":29087.5,"v":10.11}
{"ts":1653851940000,"o":29087.5,"h":29087.5,"l":29075,"c":29075,"v":102.055}
{"ts":1653852000000,"o":29075,"h":29109.5,"l":29075,"c":29109.5,"v":70.027}
{"ts":1653852060000,"o":29109.5,"h":29123.5,"l":29109,"c":29123.5,"v":33.518}
{"ts":1653852120000,"o":29123.5,"h":29135,"l":29123,"c":29125.5,"v":38.191}
{"ts":1653852180000,"o":29125.5,"h":29126,"l":29125.5,"c":29126,"v":11.933}
{"ts":1653852240000,"o":29126,"h":29126,"l":29125.5,"c":29126,"v":16.13}
{"ts":1653852300000,"o":29126,"h":29126,"l":29113.5,"c":29113.5,"v":34.934}
{"ts":1653852360000,"o":29113.5,"h":29114,"l":29113.5,"c":29114,"v":7.357}
{"ts":1653852420000,"o":29114,"h":29114,"l":29092,"c":29092,"v":28.711}
{"ts":1653852480000,"o":29092,"h":29101,"l":29092,"c":29101,"v":14.611}
{"ts":1653852540000,"o":29101,"h":29101,"l":29100.5,"c":29101,"v":6.21}
{"ts":1653852600000,"o":29101,"h":29107.5,"l":29100,"c":29100,"v":33.537}
{"ts":1653852660000,"o":29100,"h":29119,"l":29100,"c":29119,"v":41.513}
{"ts":1653852720000,"o":29119,"h":29119,"l":29111,"c":29111,"v":9.46}
{"ts":1653852780000,"o":29111,"h":29111.5,"l":29111,"c":29111.5,"v":7.143}
{"ts":1653852840000,"o":29111.5,"h":29111.5,"l":29111,"c":29111.5,"v":4.283}
{"ts":1653852900000,"o":29111.5,"h":29122,"l":29111.5,"c":29119,"v":9.232}
{"ts":1653852960000,"o":29119,"h":29123,"l":29118.5,"c":29122.5,"v":5.721}
{"ts":1653853020000,"o":29122.5,"h":29123,"l":29122.5,"c":29123,"v":3.126}
{"ts":1653853080000,"o":29123,"h":29123,"l":29121.5,"c":29122,"v":18.589}
{"ts":1653853140000,"o":29122,"h":29123,"l":29110,"c":29110,"v":39.011}
{"ts":1653853200000,"o":29110,"h":29110.5,"l":29110,"c":29110.5,"v":29}
{"ts":1653853260000,"o":29110.5,"h":29110.5,"l":29110,"c":29110.5,"v":6.69}
{"ts":1653853320000,"o":29110.5,"h":29110.5,"l":29110,"c":29110,"v":5.479}
{"ts":1653853380000,"o":29110,"h":29110.5,"l":29105,"c":29105.5,"v":38.442}
{"ts":1653853440000,"o":29105.5,"h":29105.5,"l":29105,"c":29105.5,"v":6.882}
{"ts":1653853500000,"o":29105.5,"h":29122,"l":29105,"c":29121.5,"v":36.368}
{"ts":1653853560000,"o":29121.5,"h":29122,"l":29116.5,"c":29117,"v":87.328}
{"ts":1653853620000,"o":29117,"h":29117,"l":29107,"c":29112.5,"v":62.375}
{"ts":1653853680000,"o":29112.5,"h":29113,"l":29112.5,"c":29113,"v":12.07}
{"ts":1653853740000,"o":29113,"h":29113,"l":29112.5,"c":29112.5,"v":6.183}
{"ts":1653853800000,"o":29112.5,"h":29113,"l":29112.5,"c":29112.5,"v":14.583}
{"ts":1653853860000,"o":29112.5,"h":29113,"l":29104,"c":29104,"v":12.074}
{"ts":1653853920000,"o":29104,"h":29104.5,"l":29098.5,"c":29099,"v":33.768}
{"ts":1653853980000,"o":29099,"h":29112.5,"l":29098,"c":29104,"v":62.8}
{"ts":1653854040000,"o":29104,"h":29119.5,"l":29103.5,"c":29119.5,"v":33.445}
{"ts":1653854100000,"o":29119.5,"h":29119.5,"l":29111,"c":29115.5,"v":12.177}
{"ts":1653854160000,"o":29115.5,"h":29115.5,"l":29110,"c":29110.5,"v":10.989}
{"ts":1653854220000,"o":29110.5,"h":29110.5,"l":29110,"c":29110,"v":3.333}
{"ts":1653854280000,"o":29110,"h":29110.5,"l":29103,"c":29103,"v":11.154}
{"ts":1653854340000,"o":29103,"h":29119.5,"l":29103,"c":29119.5,"v":10.705}
{"ts":1653854400000,"o":29119.5,"h":29134.5,"l":29110,"c":29134.5,"v":64.889}
{"ts":1653854460000,"o":29134.5,"h":29148.5,"l":29122,"c":29128,"v":72.938}
{"ts":1653854520000,"o":29128,"h":29128,"l":29127.5,"c":29127.5,"v":11.713}
{"ts":1653854580000,"o":29127.5,"h":29165,"l":29122.5,"c":29160,"v":118.124}
{"ts":1653854640000,"o":29160,"h":29174,"l":29159.5,"c":29159.5,"v":86.172}
{"ts":1653854700000,"o":29159.5,"h":29160,"l":29159.5,"c":29160,"v":31.976}
{"ts":1653854760000,"o":29160,"h":29160,"l":29159.5,"c":29160,"v":23.229}
{"ts":1653854820000,"o":29160,"h":29171,"l":29144.5,"c":29144.5,"v":106.816}
{"ts":1653854880000,"o":29144.5,"h":29145,"l":29144.5,"c":29145,"v":3.134}
{"ts":1653854940000,"o":29145,"h":29156.5,"l":29144.5,"c":29156.5,"v":38.148}
{"ts":1653855000000,"o":29156.5,"h":29162.5,"l":29156.5,"c":29157,"v":31.99}
{"ts":1653855060000,"o":29157,"h":29157,"l":29145.5,"c":29145.5,"v":42.586}
{"ts":1653855120000,"o":29145.5,"h":29146,"l":29141.5,"c":29141.5,"v":7.864}
{"ts":1653855180000,"o":29141.5,"h":29142,"l":29141.5,"c":29142,"v":6.683}
{"ts":1653855240000,"o":29142,"h":29142,"l":29141.5,"c":29142,"v":3.305}
{"ts":1653855300000,"o":29142,"h":29154,"l":29141.5,"c":29151,"v":22.492}
{"ts":1653855360000,"o":29151,"h":29151.5,"l":29151,"c":29151,"v":7.863}
{"ts":1653855420000,"o":29151,"h":29160.5,"l":29151,"c":29151,"v":12.21}
{"ts":1653855480000,"o":29151,"h":29151.5,"l":29140,"c":29140,"v":19.057}
{"ts":1653855540000,"o":29140,"h":29140.5,"l":29128,"c":29128,"v":10.141}
{"ts":1653855600000,"o":29128,"h":29128.5,"l":29128,"c":29128,"v":4.265}
{"ts":1653855660000,"o":29128,"h":29138.5,"l":29128,"c":29138.5,"v":24.095}
{"ts":1653855720000,"o":29138.5,"h":29138.5,"l":29130,"c":29130.5,"v":15.726}
{"ts":1653855780000,"o":29130.5,"h":29140,"l":29130,"c":29140,"v":4.781}
{"ts":1653855840000,"o":29140,"h":29140,"l":29139.5,"c":29140,"v":3.608}
{"ts":1653855900000,"o":29140,"h":29140,"l":29139.5,"c":29139.5,"v":18.609}
{"ts":1653855960000,"o":29139.5,"h":29141.5,"l":29139.5,"c":29140.5,"v":12.719}
{"ts":1653856020000,"o":29140.5,"h":29146.5,"l":29140,"c":29146.5,"v":15.434}
{"ts":1653856080000,"o":29146.5,"h":29165,"l":29146.5,"c":29158,"v":37.779}
{"ts":1653856140000,"o":29158,"h":29158.5,"l":29151,"c":29151.5,"v":9.348}
{"ts":1653856200000,"o":29151.5,"h":29151.5,"l":29151,"c":29151.5,"v":2.188}
{"ts":1653856260000,"o":29151.5,"h":29151.5,"l":29151,"c":29151.5,"v":4.791}
{"ts":1653856320000,"o":29151.5,"h":29151.5,"l":29151,"c":29151.5,"v":6.142}
{"ts":1653856380000,"o":29151.5,"h":29151.5,"l":29113,"c":29113.5,"v":70.43}
{"ts":1653856440000,"o":29113.5,"h":29113.5,"l":29090,"c":29105.5,"v":100.989}
{"ts":1653856500000,"o":29105.5,"h":29105.5,"l":29090.5,"c":29100,"v":30.411}
{"ts":1653856560000,"o":29100,"h":29107.5,"l":29099,"c":29099,"v":25.341}
{"ts":1653856620000,"o":29099,"h":29133,"l":29099,"c":29133,"v":43.352}
{"ts":1653856680000,"o":29133,"h":29149.5,"l":29112.5,"c":29149,"v":78.473}
{"ts":1653856740000,"o":29149,"h":29170,"l":29149,"c":29159.5,"v":54.651}
{"ts":1653856800000,"o":29159.5,"h":29160,"l":29158.5,"c":29158.5,"v":24.921}
{"ts":1653856860000,"o":29158.5,"h":29164.5,"l":29158.5,"c":29160,"v":11.329}
{"ts":1653856920000,"o":29160,"h":29164,"l":29160,"c":29164,"v":4.123}
{"ts":1653856980000,"o":29164,"h":29170,"l":29163.5,"c":29170,"v":18.606}
{"ts":1653857040000,"o":29170,"h":29170,"l":29169,"c":29169.5,"v":5.807}
{"ts":1653857100000,"o":29169.5,"h":29169.5,"l":29164,"c":29164.5,"v":4.078}
{"ts":1653857160000,"o":29164.5,"h":29164.5,"l":29164,"c":29164,"v":3.61}
{"ts":1653857220000,"o":29164,"h":29164.5,"l":29150,"c":29150,"v":20.257}
{"ts":1653857280000,"o":29150,"h":29150.5,"l":29147.5,"c":29147.5,"v":3.281}
{"ts":1653857340000,"o":29147.5,"h":29162.5,"l":29147.5,"c":29162.5,"v":10.838}
{"ts":1653857400000,"o":29162.5,"h":29165,"l":29158,"c":29165,"v":16.124}
{"ts":1653857460000,"o":29165,"h":29165,"l":29164.5,"c":29165,"v":7.65}
{"ts":1653857520000,"o":29165,"h":29166.5,"l":29164.5,"c":29166.5,"v":10.766}
{"ts":1653857580000,"o":29166.5,"h":29166.5,"l":29165,"c":29165,"v":6.345}
{"ts":1653857640000,"o":29165,"h":29165.5,"l":29165,"c":29165,"v":3.481}
{"ts":1653857700000,"o":29165,"h":29165.5,"l":29163,"c":29163,"v":13.468}
{"ts":1653857760000,"o":29163,"h":29163,"l":29155,"c":29155,"v":10.469}
{"ts":1653857820000,"o":29155,"h":29155.5,"l":29155,"c":29155,"v":1.132}
{"ts":1653857880000,"o":29155,"h":29155.5,"l":29155,"c":29155,"v":5.835}
{"ts":1653857940000,"o":29155,"h":29181,"l":29155,"c":29181,"v":33.46}
{"ts":1653858000000,"o":29181,"h":29187,"l":29174,"c":29187,"v":28.865}
{"ts":1653858060000,"o":29187,"h":29187,"l":29186.5,"c":29187,"v":7.53}
{"ts":1653858120000,"o":29187,"h":29187,"l":29171.5,"c":29171.5,"v":21.36}
{"ts":1653858180000,"o":29171.5,"h":29172,"l":29171.5,"c":29171.5,"v":11.117}
{"ts":1653858240000,"o":29171.5,"h":29172,"l":29171.5,"c":29171.5,"v":10.925}
{"ts":1653858300000,"o":29171.5,"h":29172,"l":29171.5,"c":29171.5,"v":10.983}
{"ts":1653858360000,"o":29171.5,"h":29172,"l":29170,"c":29170.5,"v":9.211}
{"ts":1653858420000,"o":29170.5,"h":29179,"l":29170,"c":29178.5,"v":3.679}
{"ts":1653858480000,"o":29178.5,"h":29183.5,"l":29178.5,"c":29183.5,"v":6.268}
{"ts":1653858540000,"o":29183.5,"h":29183.5,"l":29183,"c":29183.5,"v":16.811}
{"ts":1653858600000,"o":29183.5,"h":29183.5,"l":29183,"c":29183.5,"v":10.961}
{"ts":1653858660000,"o":29183.5,"h":29183.5,"l":29183,"c":29183.5,"v":7.912}
{"ts":1653858720000,"o":29183.5,"h":29183.5,"l":29183,"c":29183,"v":16.281}
{"ts":1653858780000,"o":29183,"h":29183.5,"l":29183,"c":29183,"v":4.502}
{"ts":1653858840000,"o":29183,"h":29188.5,"l":29183,"c":29188.5,"v":34.98}
{"ts":1653858900000,"o":29188.5,"h":29188.5,"l":29188,"c":29188,"v":4.335}
{"ts":1653858960000,"o":29188,"h":29188.5,"l":29188,"c":29188,"v":9.149}
{"ts":1653859020000,"o":29188,"h":29189.5,"l":29188,"c":29189,"v":7.175}
{"ts":1653859080000,"o":29189,"h":29189.5,"l":29170,"c":29170,"v":25.833}
{"ts":1653859140000,"o":29170,"h":29170,"l":29167.5,"c":29167.5,"v":8.627}
{"ts":1653859200000,"o":29167.5,"h":29167.5,"l":29165,"c":29165.5,"v":6.638}
{"ts":1653859260000,"o":29165.5,"h":29169.5,"l":29165.5,"c":29169.5,"v":16.313}
{"ts":1653859320000,"o":29169.5,"h":29169.5,"l":29162.5,"c":29168.5,"v":17.313}
{"ts":1653859380000,"o":29168.5,"h":29169.5,"l":29167,"c":29169,"v":6.422}
{"ts":1653859440000,"o":29169,"h":29169.5,"l":29169,"c":29169,"v":13.399}
{"ts":1653859500000,"o":29169,"h":29169.5,"l":29169,"c":29169,"v":0.244}
{"ts":1653859560000,"o":29169,"h":29169.5,"l":29169,"c":29169,"v":0.979}
{"ts":1653859620000,"o":29169,"h":29170,"l":29169,"c":29170,"v":14.096}
{"ts":1653859680000,"o":29170,"h":29189,"l":29169,"c":29185.5,"v":49.287}
{"ts":1653859740000,"o":29185.5,"h":29197.5,"l":29185,"c":29192.5,"v":24.274}
{"ts":1653859800000,"o":29192.5,"h":29193,"l":29184,"c":29190.5,"v":31.1}
{"ts":1653859860000,"o":29190.5,"h":29190.5,"l":29190,"c":29190.5,"v":2.953}
{"ts":1653859920000,"o":29190.5,"h":29196,"l":29190,"c":29196,"v":13.386}
{"ts":1653859980000,"o":29196,"h":29196,"l":29195.5,"c":29195.5,"v":2.675}
{"ts":1653860040000,"o":29195.5,"h":29230,"l":29195.5,"c":29229.5,"v":61.808}
{"ts":1653860100000,"o":29229.5,"h":29229.5,"l":29196,"c":29196.5,"v":17.564}
{"ts":1653860160000,"o":29196.5,"h":29215,"l":29196,"c":29214.5,"v":22.25}
{"ts":1653860220000,"o":29214.5,"h":29241,"l":29214.5,"c":29235,"v":52.885}
{"ts":1653860280000,"o":29235,"h":29235.5,"l":29199,"c":29199.5,"v":34.013}
{"ts":1653860340000,"o":29199.5,"h":29201,"l":29199,"c":29200.5,"v":5.21}
{"ts":1653860400000,"o":29200.5,"h":29208.5,"l":29200.5,"c":29208.5,"v":4.672}
{"ts":1653860460000,"o":29208.5,"h":29211,"l":29208.5,"c":29210.5,"v":12.255}
{"ts":1653860520000,"o":29210.5,"h":29211,"l":29210.5,"c":29211,"v":9.685}
{"ts":1653860580000,"o":29211,"h":29211,"l":29198,"c":29198,"v":16.86}
{"ts":1653860640000,"o":29198,"h":29198.5,"l":29197,"c":29197,"v":4.594}
{"ts":1653860700000,"o":29197,"h":29197.5,"l":29197,"c":29197,"v":5.834}
{"ts":1653860760000,"o":29197,"h":29212.5,"l":29197,"c":29204,"v":10.904}
{"ts":1653860820000,"o":29204,"h":29204,"l":29203,"c":29203,"v":3.439}
{"ts":1653860880000,"o":29203,"h":29203.5,"l":29182.5,"c":29182.5,"v":11.518}
{"ts":1653860940000,"o":29182.5,"h":29183,"l":29182.5,"c":29182.5,"v":10.771}
{"ts":1653861000000,"o":29182.5,"h":29182.5,"l":29161,"c":29179.5,"v":26.474}
{"ts":1653861060000,"o":29179.5,"h":29191.5,"l":29179.5,"c":29191.5,"v":4.837}
{"ts":1653861120000,"o":29191.5,"h":29200,"l":29191,"c":29199.5,"v":4.741}
{"ts":1653861180000,"o":29199.5,"h":29205,"l":29199.5,"c":29205,"v":3.368}
{"ts":1653861240000,"o":29205,"h":29212.5,"l":29205,"c":29212.5,"v":7.173}
{"ts":1653861300000,"o":29212.5,"h":29232,"l":29212,"c":29231.5,"v":25.868}
{"ts":1653861360000,"o":29231.5,"h":29232,"l":29231.5,"c":29232,"v":10.47}
{"ts":1653861420000,"o":29232,"h":29232,"l":29231.5,"c":29231.5,"v":13.738}
{"ts":1653861480000,"o":29231.5,"h":29232,"l":29231.5,"c":29232,"v":9.055}
{"ts":1653861540000,"o":29232,"h":29232,"l":29227,"c":29227.5,"v":32.884}
{"ts":1653861600000,"o":29227.5,"h":29298,"l":29227,"c":29261.5,"v":268.871}
{"ts":1653861660000,"o":29261.5,"h":29262,"l":29235,"c":29235,"v":30.344}
{"ts":1653861720000,"o":29235,"h":29235.5,"l":29200,"c":29200.5,"v":73.952}
{"ts":1653861780000,"o":29200.5,"h":29214.5,"l":29198.5,"c":29198.5,"v":31.601}
{"ts":1653861840000,"o":29198.5,"h":29206.5,"l":29184,"c":29186.5,"v":21.987}
{"ts":1653861900000,"o":29186.5,"h":29187,"l":29165.5,"c":29181.5,"v":44.591}
{"ts":1653861960000,"o":29181.5,"h":29193,"l":29171,"c":29185.5,"v":54.715}
{"ts":1653862020000,"o":29185.5,"h":29187.5,"l":29180.5,"c":29181,"v":14.219}
{"ts":1653862080000,"o":29181,"h":29181,"l":29180.5,"c":29180.5,"v":14.303}
{"ts":1653862140000,"o":29180.5,"h":29198.5,"l":29180.5,"c":29198.5,"v":23.628}
{"ts":1653862200000,"o":29198.5,"h":29212,"l":29198,"c":29204,"v":15.35}
{"ts":1653862260000,"o":29204,"h":29216.5,"l":29203.5,"c":29216.5,"v":23.084}
{"ts":1653862320000,"o":29216.5,"h":29234.5,"l":29216,"c":29232.5,"v":34.149}
{"ts":1653862380000,"o":29232.5,"h":29232.5,"l":29230.5,"c":29230.5,"v":13.611}
{"ts":1653862440000,"o":29230.5,"h":29237.5,"l":29230.5,"c":29237.5,"v":16.388}
{"ts":1653862500000,"o":29237.5,"h":29256.5,"l":29232.5,"c":29248.5,"v":44.773}
{"ts":1653862560000,"o":29248.5,"h":29249,"l":29248,"c":29249,"v":7.697}
{"ts":1653862620000,"o":29249,"h":29257,"l":29248.5,"c":29257,"v":18.901}
{"ts":1653862680000,"o":29257,"h":29269,"l":29251,"c":29269,"v":30.534}
{"ts":1653862740000,"o":29269,"h":29290.5,"l":29264,"c":29275.5,"v":62.749}
{"ts":1653862800000,"o":29275.5,"h":29287.5,"l":29268.5,"c":29276,"v":44.893}
{"ts":1653862860000,"o":29276,"h":29305,"l":29276,"c":29300,"v":133.683}
{"ts":1653862920000,"o":29300,"h":29319,"l":29300,"c":29316.5,"v":94.168}
{"ts":1653862980000,"o":29316.5,"h":29316.5,"l":29285,"c":29308.5,"v":116.345}
{"ts":1653863040000,"o":29308.5,"h":29309,"l":29284.5,"c":29309,"v":112.153}
{"ts":1653863100000,"o":29309,"h":29318,"l":29308.5,"c":29313,"v":76.933}
{"ts":1653863160000,"o":29313,"h":29350,"l":29313,"c":29338,"v":216.336}
{"ts":1653863220000,"o":29338,"h":29345.5,"l":29338,"c":29339,"v":102.386}
{"ts":1653863280000,"o":29339,"h":29377,"l":29338.5,"c":29374,"v":163.823}
{"ts":1653863340000,"o":29374,"h":29418,"l":29361,"c":29407,"v":234.983}
{"ts":1653863400000,"o":29407,"h":29430,"l":29385.5,"c":29414.5,"v":205.712}
{"ts":1653863460000,"o":29414.5,"h":29425,"l":29402.5,"c":29425,"v":89.437}
{"ts":1653863520000,"o":29425,"h":29437,"l":29424,"c":29424,"v":125.103}
{"ts":1653863580000,"o":29424,"h":29446.5,"l":29420,"c":29446,"v":112.31}
{"ts":1653863640000,"o":29446,"h":29446.5,"l":29433.5,"c":29433.5,"v":71.245}
{"ts":1653863700000,"o":29433.5,"h":29447,"l":29433.5,"c":29438,"v":56.618}
{"ts":1653863760000,"o":29438,"h":29490,"l":29437.5,"c":29490,"v":273.517}
{"ts":1653863820000,"o":29490,"h":29579,"l":29464,"c":29568,"v":987.543}
{"ts":1653863880000,"o":29568,"h":29592,"l":29508,"c":29508,"v":380.599}
{"ts":1653863940000,"o":29508,"h":29545,"l":29508,"c":29541.5,"v":133.971}
{"ts":1653864000000,"o":29541.5,"h":29571,"l":29532,"c":29558,"v":200.225}
{"ts":1653864060000,"o":29558,"h":29558,"l":29502.5,"c":29511.5,"v":310.519}
{"ts":1653864120000,"o":29511.5,"h":29522.5,"l":29471,"c":29471,"v":121.389}
{"ts":1653864180000,"o":29471,"h":29480,"l":29439.5,"c":29445.5,"v":193.009}
{"ts":1653864240000,"o":29445.5,"h":29445.5,"l":29414.5,"c":29434.5,"v":155.879}
{"ts":1653864300000,"o":29434.5,"h":29438,"l":29422,"c":29432,"v":75.63}
{"ts":1653864360000,"o":29432,"h":29436,"l":29426.5,"c":29426.5,"v":115.376}
{"ts":1653864420000,"o":29426.5,"h":29426.5,"l":29404,"c":29404.5,"v":142.881}
{"ts":1653864480000,"o":29404.5,"h":29436.5,"l":29402.5,"c":29436.5,"v":130.148}
{"ts":1653864540000,"o":29436.5,"h":29436.5,"l":29418,"c":29418,"v":30.404}
{"ts":1653864600000,"o":29418,"h":29430,"l":29418,"c":29428.5,"v":41.233}
{"ts":1653864660000,"o":29428.5,"h":29428.5,"l":29406.5,"c":29406.5,"v":86.123}
{"ts":1653864720000,"o":29406.5,"h":29416,"l":29406.5,"c":29410.5,"v":40.889}
{"ts":1653864780000,"o":29410.5,"h":29415.5,"l":29410.5,"c":29415,"v":21.803}
{"ts":1653864840000,"o":29415,"h":29415.5,"l":29393,"c":29394,"v":129.122}
{"ts":1653864900000,"o":29394,"h":29427,"l":29394,"c":29424,"v":101.775}
{"ts":1653864960000,"o":29424,"h":29450,"l":29423.5,"c":29447.5,"v":66.389}
{"ts":1653865020000,"o":29447.5,"h":29447.5,"l":29435.5,"c":29436,"v":17.363}
{"ts":1653865080000,"o":29436,"h":29436,"l":29406,"c":29406,"v":22.99}
{"ts":1653865140000,"o":29406,"h":29413.5,"l":29406,"c":29409,"v":21.628}
{"ts":1653865200000,"o":29409,"h":29409,"l":29405,"c":29405.5,"v":37.858}
{"ts":1653865260000,"o":29405.5,"h":29406,"l":29383,"c":29390.5,"v":98.626}
{"ts":1653865320000,"o":29390.5,"h":29391,"l":29390.5,"c":29391,"v":11.712}
{"ts":1653865380000,"o":29391,"h":29391,"l":29389,"c":29389,"v":7.73}
{"ts":1653865440000,"o":29389,"h":29395.5,"l":29388.5,"c":29395.5,"v":35.023}
{"ts":1653865500000,"o":29395.5,"h":29404.5,"l":29395,"c":29404.5,"v":56.043}
{"ts":1653865560000,"o":29404.5,"h":29419,"l":29404.5,"c":29419,"v":32.782}
{"ts":1653865620000,"o":29419,"h":29429,"l":29407.5,"c":29428.5,"v":69.715}
{"ts":1653865680000,"o":29428.5,"h":29435.5,"l":29425.5,"c":29425.5,"v":33.233}
{"ts":1653865740000,"o":29425.5,"h":29437,"l":29425.5,"c":29436.5,"v":33.23}
{"ts":1653865800000,"o":29436.5,"h":29451.5,"l":29436.5,"c":29449,"v":98.574}
{"ts":1653865860000,"o":29449,"h":29487.5,"l":29449,"c":29487.5,"v":114.375}
{"ts":1653865920000,"o":29487.5,"h":29487.5,"l":29474.5,"c":29474.5,"v":102.585}
{"ts":1653865980000,"o":29474.5,"h":29476,"l":29468,"c":29476,"v":34.969}
{"ts":1653866040000,"o":29476,"h":29482,"l":29476,"c":29482,"v":28.997}
{"ts":1653866100000,"o":29482,"h":29484,"l":29480,"c":29480,"v":15.201}
{"ts":1653866160000,"o":29480,"h":29480.5,"l":29477.5,"c":29477.5,"v":14.443}
{"ts":1653866220000,"o":29477.5,"h":29478,"l":29468.5,"c":29468.5,"v":27.911}
{"ts":1653866280000,"o":29468.5,"h":29469,"l":29445,"c":29445,"v":100.653}
{"ts":1653866340000,"o":29445,"h":29452.5,"l":29443,"c":29452,"v":40.206}
{"ts":1653866400000,"o":29452,"h":29459,"l":29452,"c":29459,"v":15.99}
{"ts":1653866460000,"o":29459,"h":29459,"l":29453.5,"c":29455,"v":9.75}
{"ts":1653866520000,"o":29455,"h":29459,"l":29434.5,"c":29434.5,"v":40.557}
{"ts":1653866580000,"o":29434.5,"h":29434.5,"l":29426,"c":29426.5,"v":16.729}
{"ts":1653866640000,"o":29426.5,"h":29426.5,"l":29419.5,"c":29419.5,"v":29.424}
{"ts":1653866700000,"o":29419.5,"h":29427.5,"l":29419.5,"c":29427.5,"v":38.719}
{"ts":1653866760000,"o":29427.5,"h":29430,"l":29427,"c":29429.5,"v":10.367}
{"ts":1653866820000,"o":29429.5,"h":29430,"l":29429.5,"c":29430,"v":13.61}
{"ts":1653866880000,"o":29430,"h":29466.5,"l":29429.5,"c":29466.5,"v":63.288}
{"ts":1653866940000,"o":29466.5,"h":29466.5,"l":29466,"c":29466.5,"v":11.467}
{"ts":1653867000000,"o":29466.5,"h":29470,"l":29466,"c":29469.5,"v":10.398}
{"ts":1653867060000,"o":29469.5,"h":29470,"l":29453.5,"c":29453.5,"v":9.097}
{"ts":1653867120000,"o":29453.5,"h":29465,"l":29453.5,"c":29465,"v":15.41}
{"ts":1653867180000,"o":29465,"h":29465,"l":29446,"c":29446,"v":17.928}
{"ts":1653867240000,"o":29446,"h":29446,"l":29431.5,"c":29443.5,"v":57.393}
{"ts":1653867300000,"o":29443.5,"h":29444,"l":29425,"c":29425.5,"v":14.589}
{"ts":1653867360000,"o":29425.5,"h":29429.5,"l":29410.5,"c":29429,"v":40.832}
{"ts":1653867420000,"o":29429,"h":29429.5,"l":29429,"c":29429,"v":9.64}
{"ts":1653867480000,"o":29429,"h":29429.5,"l":29427,"c":29427,"v":25.717}
{"ts":1653867540000,"o":29427,"h":29430,"l":29420,"c":29430,"v":14.466}
{"ts":1653867600000,"o":29430,"h":29430,"l":29429.5,"c":29429.5,"v":4.042}
{"ts":1653867660000,"o":29429.5,"h":29430,"l":29429.5,"c":29430,"v":7.908}
{"ts":1653867720000,"o":29430,"h":29430,"l":29424.5,"c":29424.5,"v":10.041}
{"ts":1653867780000,"o":29424.5,"h":29425,"l":29424.5,"c":29425,"v":2.796}
{"ts":1653867840000,"o":29425,"h":29430,"l":29425,"c":29430,"v":25.299}
{"ts":1653867900000,"o":29430,"h":29430,"l":29416,"c":29416,"v":19.234}
{"ts":1653867960000,"o":29416,"h":29416.5,"l":29416,"c":29416,"v":3.104}
{"ts":1653868020000,"o":29416,"h":29428.5,"l":29409,"c":29428.5,"v":29.805}
{"ts":1653868080000,"o":29428.5,"h":29428.5,"l":29420,"c":29420.5,"v":6.762}
{"ts":1653868140000,"o":29420.5,"h":29428,"l":29420,"c":29427.5,"v":12.693}
{"ts":1653868200000,"o":29427.5,"h":29428,"l":29411,"c":29411,"v":14.469}
{"ts":1653868260000,"o":29411,"h":29411.5,"l":29411,"c":29411,"v":3.068}
{"ts":1653868320000,"o":29411,"h":29411.5,"l":29411,"c":29411,"v":6.337}
{"ts":1653868380000,"o":29411,"h":29411.5,"l":29411,"c":29411,"v":4.084}
{"ts":1653868440000,"o":29411,"h":29420,"l":29411,"c":29419.5,"v":35.758}
{"ts":1653868500000,"o":29419.5,"h":29437.5,"l":29419.5,"c":29430,"v":38.013}
{"ts":1653868560000,"o":29430,"h":29433,"l":29429.5,"c":29433,"v":21.431}
{"ts":1653868620000,"o":29433,"h":29456,"l":29433,"c":29456,"v":33.534}
{"ts":1653868680000,"o":29456,"h":29456,"l":29450,"c":29450,"v":10.485}
{"ts":1653868740000,"o":29450,"h":29457.5,"l":29450,"c":29452,"v":78.692}
{"ts":1653868800000,"o":29452,"h":29452.5,"l":29436.5,"c":29437,"v":52.014}
{"ts":1653868860000,"o":29437,"h":29437,"l":29427,"c":29427,"v":66.884}
{"ts":1653868920000,"o":29427,"h":29445,"l":29427,"c":29445,"v":44.916}
{"ts":1653868980000,"o":29445,"h":29445,"l":29429.5,"c":29429.5,"v":43.235}
{"ts":1653869040000,"o":29429.5,"h":29430,"l":29422.5,"c":29422.5,"v":17.475}
{"ts":1653869100000,"o":29422.5,"h":29423,"l":29422.5,"c":29423,"v":10.302}
{"ts":1653869160000,"o":29423,"h":29423,"l":29422.5,"c":29422.5,"v":5.172}
{"ts":1653869220000,"o":29422.5,"h":29422.5,"l":29360.5,"c":29363.5,"v":328.76}
{"ts":1653869280000,"o":29363.5,"h":29371.5,"l":29348.5,"c":29351.5,"v":179.255}
{"ts":1653869340000,"o":29351.5,"h":29356,"l":29330,"c":29339,"v":143.658}
{"ts":1653869400000,"o":29339,"h":29357.5,"l":29335.5,"c":29357.5,"v":68.505}
{"ts":1653869460000,"o":29357.5,"h":29357.5,"l":29322.5,"c":29336,"v":104.609}
{"ts":1653869520000,"o":29336,"h":29336,"l":29329.5,"c":29335.5,"v":23.67}
{"ts":1653869580000,"o":29335.5,"h":29349,"l":29335,"c":29339.5,"v":56.937}
{"ts":1653869640000,"o":29339.5,"h":29339.5,"l":29336.5,"c":29336.5,"v":27.332}
{"ts":1653869700000,"o":29336.5,"h":29374,"l":29336.5,"c":29374,"v":64.806}
{"ts":1653869760000,"o":29374,"h":29388,"l":29369.5,"c":29370,"v":78.884}
{"ts":1653869820000,"o":29370,"h":29370,"l":29364.5,"c":29365,"v":18.346}
{"ts":1653869880000,"o":29365,"h":29365,"l":29342,"c":29342,"v":37.076}
{"ts":1653869940000,"o":29342,"h":29354,"l":29342,"c":29353.5,"v":29.896}
{"ts":1653870000000,"o":29353.5,"h":29354,"l":29353.5,"c":29354,"v":15.675}
{"ts":1653870060000,"o":29354,"h":29354,"l":29353.5,"c":29353.5,"v":10.443}
{"ts":1653870120000,"o":29353.5,"h":29354,"l":29353.5,"c":29354,"v":8.799}
{"ts":1653870180000,"o":29354,"h":29354,"l":29353.5,"c":29354,"v":6.808}
{"ts":1653870240000,"o":29354,"h":29359.5,"l":29353.5,"c":29359,"v":21.495}
{"ts":1653870300000,"o":29359,"h":29359.5,"l":29343.5,"c":29347,"v":19.825}
{"ts":1653870360000,"o":29347,"h":29347.5,"l":29347,"c":29347,"v":7.931}
{"ts":1653870420000,"o":29347,"h":29347.5,"l":29335,"c":29343.5,"v":19.197}
{"ts":1653870480000,"o":29343.5,"h":29343.5,"l":29343,"c":29343.5,"v":8.789}
{"ts":1653870540000,"o":29343.5,"h":29349.5,"l":29343,"c":29343,"v":25.076}
{"ts":1653870600000,"o":29343,"h":29351,"l":29343,"c":29351,"v":10.515}
{"ts":1653870660000,"o":29351,"h":29351,"l":29350.5,"c":29351,"v":6.999}
{"ts":1653870720000,"o":29351,"h":29351,"l":29343.5,"c":29343.5,"v":41.566}
{"ts":1653870780000,"o":29343.5,"h":29344,"l":29337,"c":29337,"v":11.321}
{"ts":1653870840000,"o":29337,"h":29338,"l":29337,"c":29337.5,"v":17.2}
{"ts":1653870900000,"o":29337.5,"h":29340,"l":29313,"c":29319,"v":54.989}
{"ts":1653870960000,"o":29319,"h":29321.5,"l":29319,"c":29321,"v":34.076}
{"ts":1653871020000,"o":29321,"h":29321.5,"l":29321,"c":29321.5,"v":8.498}
{"ts":1653871080000,"o":29321.5,"h":29321.5,"l":29315.5,"c":29316,"v":16.285}
{"ts":1653871140000,"o":29316,"h":29316,"l":29315.5,"c":29315.5,"v":4.34}
{"ts":1653871200000,"o":29315.5,"h":29316,"l":29315.5,"c":29315.5,"v":31.744}
{"ts":1653871260000,"o":29315.5,"h":29316,"l":29315.5,"c":29316,"v":6.021}
{"ts":1653871320000,"o":29316,"h":29316,"l":29315.5,"c":29316,"v":30.379}
{"ts":1653871380000,"o":29316,"h":29316,"l":29289,"c":29299.5,"v":153.47}
{"ts":1653871440000,"o":29299.5,"h":29309.5,"l":29299.5,"c":29309.5,"v":33.418}
{"ts":1653871500000,"o":29309.5,"h":29321.5,"l":29309,"c":29316,"v":86.949}
{"ts":1653871560000,"o":29316,"h":29316,"l":29315.5,"c":29316,"v":8.894}
{"ts":1653871620000,"o":29316,"h":29316,"l":29311.5,"c":29316,"v":9.553}
{"ts":1653871680000,"o":29316,"h":29333,"l":29311,"c":29311,"v":154.267}
{"ts":1653871740000,"o":29311,"h":29311.5,"l":29311,"c":29311,"v":14.71}
{"ts":1653871800000,"o":29311,"h":29311.5,"l":29302,"c":29306,"v":15.657}
{"ts":1653871860000,"o":29306,"h":29306.5,"l":29305,"c":29305,"v":19.313}
{"ts":1653871920000,"o":29305,"h":29305,"l":29299,"c":29299.5,"v":32.472}
{"ts":1653871980000,"o":29299.5,"h":29304.5,"l":29299,"c":29304.5,"v":10.594}
{"ts":1653872040000,"o":29304.5,"h":29304.5,"l":29304,"c":29304.5,"v":5.825}
{"ts":1653872100000,"o":29304.5,"h":29304.5,"l":29295,"c":29295.5,"v":20.437}
{"ts":1653872160000,"o":29295.5,"h":29295.5,"l":29295,"c":29295,"v":20.003}
{"ts":1653872220000,"o":29295,"h":29300,"l":29295,"c":29299.5,"v":13.496}
{"ts":1653872280000,"o":29299.5,"h":29304,"l":29299.5,"c":29303.5,"v":20.433}
{"ts":1653872340000,"o":29303.5,"h":29304,"l":29303.5,"c":29304,"v":19.743}
{"ts":1653872400000,"o":29304,"h":29332.5,"l":29303.5,"c":29332.5,"v":65.378}
{"ts":1653872460000,"o":29332.5,"h":29353.5,"l":29332,"c":29349.5,"v":136.613}
{"ts":1653872520000,"o":29349.5,"h":29357,"l":29344.5,"c":29356.5,"v":118.296}
{"ts":1653872580000,"o":29356.5,"h":29368,"l":29356,"c":29368,"v":47.896}
{"ts":1653872640000,"o":29368,"h":29368,"l":29356,"c":29356.5,"v":40.425}
{"ts":1653872700000,"o":29356.5,"h":29365,"l":29356,"c":29365,"v":26.152}
{"ts":1653872760000,"o":29365,"h":29365,"l":29361,"c":29361,"v":12.389}
{"ts":1653872820000,"o":29361,"h":29361.5,"l":29353.5,"c":29353.5,"v":14.469}
{"ts":1653872880000,"o":29353.5,"h":29354,"l":29341,"c":29341,"v":41.77}
{"ts":1653872940000,"o":29341,"h":29344,"l":29335,"c":29343.5,"v":11.948}
{"ts":1653873000000,"o":29343.5,"h":29346,"l":29343.5,"c":29346,"v":18.854}
{"ts":1653873060000,"o":29346,"h":29374.5,"l":29345.5,"c":29374.5,"v":19.438}
{"ts":1653873120000,"o":29374.5,"h":29374.5,"l":29374,"c":29374.5,"v":55.473}
{"ts":1653873180000,"o":29374.5,"h":29374.5,"l":29366,"c":29366,"v":13.586}
{"ts":1653873240000,"o":29366,"h":29370.5,"l":29366,"c":29370.5,"v":9.769}
{"ts":1653873300000,"o":29370.5,"h":29400,"l":29370.5,"c":29392,"v":156.264}
{"ts":1653873360000,"o":29392,"h":29392,"l":29391.5,"c":29392,"v":42.801}
{"ts":1653873420000,"o":29392,"h":29406,"l":29391.5,"c":29405.5,"v":75.431}
{"ts":1653873480000,"o":29405.5,"h":29424,"l":29405.5,"c":29420,"v":110.415}
{"ts":1653873540000,"o":29420,"h":29433.5,"l":29419.5,"c":29433.5,"v":87.152}
{"ts":1653873600000,"o":29433.5,"h":29435,"l":29426,"c":29426.5,"v":30.762}
{"ts":1653873660000,"o":29426.5,"h":29426.5,"l":29426,"c":29426.5,"v":14.635}
{"ts":1653873720000,"o":29426.5,"h":29447.5,"l":29426,"c":29435.5,"v":86.459}
{"ts":1653873780000,"o":29435.5,"h":29436,"l":29428.5,"c":29429,"v":24.375}
{"ts":1653873840000,"o":29429,"h":29429,"l":29416.5,"c":29417,"v":43.803}
{"ts":1653873900000,"o":29417,"h":29424,"l":29416.5,"c":29423.5,"v":11.66}
{"ts":1653873960000,"o":29423.5,"h":29424,"l":29423.5,"c":29424,"v":20.759}
{"ts":1653874020000,"o":29424,"h":29434,"l":29423.5,"c":29434,"v":65.696}
{"ts":1653874080000,"o":29434,"h":29447.5,"l":29433.5,"c":29447.5,"v":30.246}
{"ts":1653874140000,"o":29447.5,"h":29447.5,"l":29440.5,"c":29440.5,"v":57.906}
{"ts":1653874200000,"o":29440.5,"h":29475,"l":29440.5,"c":29474,"v":108.787}
{"ts":1653874260000,"o":29474,"h":29533,"l":29474,"c":29516,"v":342.618}
{"ts":1653874320000,"o":29516,"h":29519,"l":29485,"c":29485,"v":206.424}
{"ts":1653874380000,"o":29485,"h":29500,"l":29485,"c":29494.5,"v":50.053}
{"ts":1653874440000,"o":29494.5,"h":29495,"l":29494.5,"c":29495,"v":50.229}
{"ts":1653874500000,"o":29495,"h":29520,"l":29493.5,"c":29520,"v":117.073}
{"ts":1653874560000,"o":29520,"h":29537.5,"l":29519,"c":29525,"v":125.332}
{"ts":1653874620000,"o":29525,"h":29670,"l":29525,"c":29620,"v":1252.557}
{"ts":1653874680000,"o":29620,"h":29630.5,"l":29581,"c":29605,"v":314.506}
{"ts":1653874740000,"o":29605,"h":29605.5,"l":29575,"c":29597.5,"v":82.737}
{"ts":1653874800000,"o":29597.5,"h":29625,"l":29590,"c":29599,"v":197.594}
{"ts":1653874860000,"o":29599,"h":29599.5,"l":29574.5,"c":29574.5,"v":82.432}
{"ts":1653874920000,"o":29574.5,"h":29585,"l":29571.5,"c":29575,"v":68.799}
{"ts":1653874980000,"o":29575,"h":29624.5,"l":29575,"c":29608.5,"v":97.321}
{"ts":1653875040000,"o":29608.5,"h":29650,"l":29608.5,"c":29649.5,"v":289.643}
{"ts":1653875100000,"o":29649.5,"h":29670,"l":29624.5,"c":29635,"v":371.011}
{"ts":1653875160000,"o":29635,"h":29635,"l":29600,"c":29616,"v":120.809}
{"ts":1653875220000,"o":29616,"h":29644.5,"l":29609.5,"c":29640.5,"v":144.453}
{"ts":1653875280000,"o":29640.5,"h":29643.5,"l":29630,"c":29640.5,"v":50.944}
{"ts":1653875340000,"o":29640.5,"h":29640.5,"l":29618,"c":29630,"v":43.174}
{"ts":1653875400000,"o":29630,"h":29663,"l":29630,"c":29656.5,"v":69.399}
{"ts":1653875460000,"o":29656.5,"h":29675,"l":29656,"c":29658.5,"v":110.382}
{"ts":1653875520000,"o":29658.5,"h":29673,"l":29644.5,"c":29644.5,"v":151.737}
{"ts":1653875580000,"o":29644.5,"h":29680,"l":29641.5,"c":29679.5,"v":109.498}
{"ts":1653875640000,"o":29679.5,"h":29680,"l":29628.5,"c":29628.5,"v":70.476}
{"ts":1653875700000,"o":29628.5,"h":29639,"l":29628.5,"c":29637,"v":107.516}
{"ts":1653875760000,"o":29637,"h":29639,"l":29624.5,"c":29633,"v":88.206}
{"ts":1653875820000,"o":29633,"h":29647.5,"l":29633,"c":29647,"v":34.884}
{"ts":1653875880000,"o":29647,"h":29676,"l":29647,"c":29676,"v":102.499}
{"ts":1653875940000,"o":29676,"h":29768,"l":29669.5,"c":29753.5,"v":871.842}
{"ts":1653876000000,"o":29753.5,"h":29830,"l":29740,"c":29778.5,"v":781.935}
{"ts":1653876060000,"o":29778.5,"h":29795.5,"l":29771.5,"c":29790.5,"v":193.727}
{"ts":1653876120000,"o":29790.5,"h":29790.5,"l":29765,"c":29781.5,"v":206.681}
{"ts":1653876180000,"o":29781.5,"h":29995,"l":29775,"c":29965.5,"v":1845.678}
{"ts":1653876240000,"o":29965.5,"h":30270,"l":29932,"c":30194,"v":2686.199}
{"ts":1653876300000,"o":30194,"h":30291,"l":30085,"c":30128.5,"v":1707.789}
{"ts":1653876360000,"o":30128.5,"h":30145,"l":30057,"c":30125,"v":409.103}
{"ts":1653876420000,"o":30125,"h":30160,"l":30062.5,"c":30068,"v":339.302}
{"ts":1653876480000,"o":30068,"h":30069,"l":30044,"c":30053,"v":188.858}
{"ts":1653876540000,"o":30053,"h":30150,"l":30052.5,"c":30144,"v":214.821}
{"ts":1653876600000,"o":30144,"h":30169.5,"l":30112.5,"c":30144,"v":246.248}
{"ts":1653876660000,"o":30144,"h":30160,"l":30076,"c":30076,"v":299.338}
{"ts":1653876720000,"o":30076,"h":30076.5,"l":30047,"c":30056,"v":163.212}
{"ts":1653876780000,"o":30056,"h":30088.5,"l":30046,"c":30088.5,"v":93.677}
{"ts":1653876840000,"o":30088.5,"h":30090,"l":30066.5,"c":30066.5,"v":93.026}
{"ts":1653876900000,"o":30066.5,"h":30131,"l":30066.5,"c":30117,"v":98.279}
{"ts":1653876960000,"o":30117,"h":30145,"l":30106,"c":30140,"v":250.72}
{"ts":1653877020000,"o":30140,"h":30144.5,"l":30083.5,"c":30095.5,"v":130.015}
{"ts":1653877080000,"o":30095.5,"h":30113.5,"l":30086.5,"c":30090,"v":67.64}
{"ts":1653877140000,"o":30090,"h":30125,"l":30090,"c":30120.5,"v":33.949}
{"ts":1653877200000,"o":30120.5,"h":30187.5,"l":30120.5,"c":30172.5,"v":380.314}
{"ts":1653877260000,"o":30172.5,"h":30237,"l":30149.5,"c":30164.5,"v":413.69}
{"ts":1653877320000,"o":30164.5,"h":30180.5,"l":30145.5,"c":30164.5,"v":202.262}
{"ts":1653877380000,"o":30164.5,"h":30165,"l":30124,"c":30130,"v":133.451}
{"ts":1653877440000,"o":30130,"h":30140.5,"l":30130,"c":30140.5,"v":47.271}
{"ts":1653877500000,"o":30140.5,"h":30180,"l":30140,"c":30179.5,"v":85.656}
{"ts":1653877560000,"o":30179.5,"h":30229.5,"l":30179.5,"c":30186.5,"v":241.123}
{"ts":1653877620000,"o":30186.5,"h":30210.5,"l":30182,"c":30200.5,"v":96.838}
{"ts":1653877680000,"o":30200.5,"h":30200.5,"l":30168,"c":30170,"v":61.548}
{"ts":1653877740000,"o":30170,"h":30170.5,"l":30149,"c":30162,"v":57.419}
{"ts":1653877800000,"o":30162,"h":30170,"l":30140,"c":30140,"v":108.708}
{"ts":1653877860000,"o":30140,"h":30140,"l":30100,"c":30124.5,"v":161.33}
{"ts":1653877920000,"o":30124.5,"h":30127.5,"l":30109.5,"c":30109.5,"v":35.545}
{"ts":1653877980000,"o":30109.5,"h":30115.5,"l":30091.5,"c":30091.5,"v":51.012}
{"ts":1653878040000,"o":30091.5,"h":30106.5,"l":30077.5,"c":30106,"v":142.614}
{"ts":1653878100000,"o":30106,"h":30108.5,"l":30097,"c":30108,"v":72.741}
{"ts":1653878160000,"o":30108,"h":30132.5,"l":30108,"c":30118.5,"v":86.258}
{"ts":1653878220000,"o":30118.5,"h":30124.5,"l":30115,"c":30124.5,"v":47.915}
{"ts":1653878280000,"o":30124.5,"h":30130,"l":30124,"c":30129.5,"v":31.692}
{"ts":1653878340000,"o":30129.5,"h":30185,"l":30129.5,"c":30184.5,"v":97.946}
{"ts":1653878400000,"o":30184.5,"h":30225,"l":30159.5,"c":30212.5,"v":246.045}
{"ts":1653878460000,"o":30212.5,"h":30221,"l":30173,"c":30184,"v":228.588}
{"ts":1653878520000,"o":30184,"h":30199,"l":30184,"c":30198.5,"v":57.922}
{"ts":1653878580000,"o":30198.5,"h":30250,"l":30198.5,"c":30220,"v":184.748}
{"ts":1653878640000,"o":30220,"h":30267,"l":30217,"c":30219.5,"v":424.373}
{"ts":1653878700000,"o":30219.5,"h":30236,"l":30200,"c":30206,"v":85}
{"ts":1653878760000,"o":30206,"h":30206,"l":30193,"c":30193,"v":73.923}
{"ts":1653878820000,"o":30193,"h":30193,"l":30156.5,"c":30174.5,"v":126.864}
{"ts":1653878880000,"o":30174.5,"h":30174.5,"l":30161,"c":30161,"v":21.654}
{"ts":1653878940000,"o":30161,"h":30177.5,"l":30161,"c":30177,"v":28.234}
{"ts":1653879000000,"o":30177,"h":30188,"l":30160,"c":30188,"v":86.864}
{"ts":1653879060000,"o":30188,"h":30188,"l":30164.5,"c":30164.5,"v":60.075}
{"ts":1653879120000,"o":30164.5,"h":30209,"l":30164.5,"c":30205.5,"v":42.633}
{"ts":1653879180000,"o":30205.5,"h":30205.5,"l":30180,"c":30180,"v":40.252}
{"ts":1653879240000,"o":30180,"h":30187,"l":30176.5,"c":30187,"v":37.091}
{"ts":1653879300000,"o":30187,"h":30187,"l":30166.5,"c":30166.5,"v":104.458}
{"ts":1653879360000,"o":30166.5,"h":30167,"l":30147.5,"c":30147.5,"v":37.833}
{"ts":1653879420000,"o":30147.5,"h":30174.5,"l":30147.5,"c":30174,"v":34.616}
{"ts":1653879480000,"o":30174,"h":30193,"l":30174,"c":30193,"v":41.082}
{"ts":1653879540000,"o":30193,"h":30193,"l":30192.5,"c":30193,"v":20.987}
{"ts":1653879600000,"o":30193,"h":30234,"l":30193,"c":30233.5,"v":154.584}
{"ts":1653879660000,"o":30233.5,"h":30233.5,"l":30231.5,"c":30231.5,"v":79.141}
{"ts":1653879720000,"o":30231.5,"h":30400.5,"l":30231.5,"c":30295,"v":1527.078}
{"ts":1653879780000,"o":30295,"h":30319,"l":30272.5,"c":30311.5,"v":280.839}
{"ts":1653879840000,"o":30311.5,"h":30312,"l":30287.5,"c":30302.5,"v":79.029}
{"ts":1653879900000,"o":30302.5,"h":30302.5,"l":30286,"c":30295.5,"v":73.329}
{"ts":1653879960000,"o":30295.5,"h":30300,"l":30286,"c":30299.5,"v":140.073}
{"ts":1653880020000,"o":30299.5,"h":30317.5,"l":30299.5,"c":30301,"v":118.871}
{"ts":1653880080000,"o":30301,"h":30311.5,"l":30271.5,"c":30278.5,"v":167.635}
{"ts":1653880140000,"o":30278.5,"h":30278.5,"l":30245.5,"c":30256.5,"v":99.553}
{"ts":1653880200000,"o":30256.5,"h":30256.5,"l":30243.5,"c":30246,"v":37.528}
{"ts":1653880260000,"o":30246,"h":30246,"l":30228.5,"c":30238.5,"v":83.595}
{"ts":1653880320000,"o":30238.5,"h":30239,"l":30198,"c":30203,"v":218.908}
{"ts":1653880380000,"o":30203,"h":30203,"l":30197.5,"c":30199.5,"v":36.697}
{"ts":1653880440000,"o":30199.5,"h":30216.5,"l":30199.5,"c":30201,"v":81.066}
{"ts":1653880500000,"o":30201,"h":30231.5,"l":30201,"c":30220.5,"v":64.274}
{"ts":1653880560000,"o":30220.5,"h":30233.5,"l":30220,"c":30226.5,"v":44.905}
{"ts":1653880620000,"o":30226.5,"h":30230,"l":30219,"c":30219,"v":56.284}
{"ts":1653880680000,"o":30219,"h":30230,"l":30219,"c":30223,"v":29.042}
{"ts":1653880740000,"o":30223,"h":30225,"l":30222.5,"c":30225,"v":30.371}
{"ts":1653880800000,"o":30225,"h":30225,"l":30218.5,"c":30218.5,"v":19.73}
{"ts":1653880860000,"o":30218.5,"h":30218.5,"l":30205,"c":30205,"v":48.604}
{"ts":1653880920000,"o":30205,"h":30223,"l":30205,"c":30219,"v":22.064}
{"ts":1653880980000,"o":30219,"h":30222,"l":30211.5,"c":30217.5,"v":21.042}
{"ts":1653881040000,"o":30217.5,"h":30217.5,"l":30207.5,"c":30207.5,"v":31.992}
{"ts":1653881100000,"o":30207.5,"h":30208,"l":30199.5,"c":30199.5,"v":38.526}
{"ts":1653881160000,"o":30199.5,"h":30199.5,"l":30193,"c":30198.5,"v":91.975}
{"ts":1653881220000,"o":30198.5,"h":30234.5,"l":30198.5,"c":30225,"v":81.189}
{"ts":1653881280000,"o":30225,"h":30254.5,"l":30224.5,"c":30254,"v":102.454}
{"ts":1653881340000,"o":30254,"h":30260,"l":30237.5,"c":30259.5,"v":51.794}
{"ts":1653881400000,"o":30259.5,"h":30260.5,"l":30257,"c":30257,"v":37.451}
{"ts":1653881460000,"o":30257,"h":30257.5,"l":30238.5,"c":30246,"v":27.27}
{"ts":1653881520000,"o":30246,"h":30300,"l":30246,"c":30280.5,"v":120.68}
{"ts":1653881580000,"o":30280.5,"h":30289.5,"l":30278.5,"c":30289,"v":41.545}
{"ts":1653881640000,"o":30289,"h":30289.5,"l":30270.5,"c":30271,"v":46.954}
{"ts":1653881700000,"o":30271,"h":30285.5,"l":30264.5,"c":30280,"v":35.279}
{"ts":1653881760000,"o":30280,"h":30280.5,"l":30264.5,"c":30264.5,"v":23.145}
{"ts":1653881820000,"o":30264.5,"h":30278.5,"l":30264.5,"c":30278.5,"v":23.689}
{"ts":1653881880000,"o":30278.5,"h":30294.5,"l":30266,"c":30294,"v":99.911}
{"ts":1653881940000,"o":30294,"h":30297,"l":30294,"c":30296.5,"v":34.495}
{"ts":1653882000000,"o":30296.5,"h":30297,"l":30280,"c":30280,"v":45.908}
{"ts":1653882060000,"o":30280,"h":30292,"l":30280,"c":30283.5,"v":40.582}
{"ts":1653882120000,"o":30283.5,"h":30292,"l":30282,"c":30291.5,"v":50.251}
{"ts":1653882180000,"o":30291.5,"h":30331.5,"l":30291.5,"c":30326.5,"v":231.7}
{"ts":1653882240000,"o":30326.5,"h":30327,"l":30315.5,"c":30319,"v":48.573}
{"ts":1653882300000,"o":30319,"h":30319,"l":30303,"c":30303,"v":44.582}
{"ts":1653882360000,"o":30303,"h":30367,"l":30303,"c":30357.5,"v":210.428}
{"ts":1653882420000,"o":30357.5,"h":30378.5,"l":30346.5,"c":30346.5,"v":209.571}
{"ts":1653882480000,"o":30346.5,"h":30363,"l":30312.5,"c":30312.5,"v":71.049}
{"ts":1653882540000,"o":30312.5,"h":30313,"l":30301.5,"c":30302,"v":42.079}
{"ts":1653882600000,"o":30302,"h":30302,"l":30284,"c":30284,"v":41.938}
{"ts":1653882660000,"o":30284,"h":30284,"l":30266,"c":30267,"v":67.743}
{"ts":1653882720000,"o":30267,"h":30283,"l":30267,"c":30278.5,"v":40.479}
{"ts":1653882780000,"o":30278.5,"h":30327,"l":30278.5,"c":30322,"v":104.965}
{"ts":1653882840000,"o":30322,"h":30322,"l":30293.5,"c":30298.5,"v":44.576}
{"ts":1653882900000,"o":30298.5,"h":30322,"l":30298.5,"c":30319.5,"v":21.324}
{"ts":1653882960000,"o":30319.5,"h":30334.5,"l":30315.5,"c":30334,"v":41.975}
{"ts":1653883020000,"o":30334,"h":30334.5,"l":30329.5,"c":30329.5,"v":18.987}
{"ts":1653883080000,"o":30329.5,"h":30350,"l":30329.5,"c":30350,"v":63.572}
{"ts":1653883140000,"o":30350,"h":30350,"l":30335,"c":30335.5,"v":48.739}
{"ts":1653883200000,"o":30335.5,"h":30350,"l":30335,"c":30335.5,"v":94.922}
{"ts":1653883260000,"o":30335.5,"h":30340,"l":30335.5,"c":30339.5,"v":48.137}
{"ts":1653883320000,"o":30339.5,"h":30345,"l":30339.5,"c":30344.5,"v":29.791}
{"ts":1653883380000,"o":30344.5,"h":30431.5,"l":30344.5,"c":30354,"v":539.703}
{"ts":1653883440000,"o":30354,"h":30354.5,"l":30320,"c":30333,"v":262.036}
{"ts":1653883500000,"o":30333,"h":30336,"l":30320,"c":30328,"v":80.19}
{"ts":1653883560000,"o":30328,"h":30328.5,"l":30301.5,"c":30301.5,"v":94.912}
{"ts":1653883620000,"o":30301.5,"h":30302,"l":30253,"c":30261.5,"v":119.473}
{"ts":1653883680000,"o":30261.5,"h":30289.5,"l":30261.5,"c":30289,"v":66.398}
{"ts":1653883740000,"o":30289,"h":30289.5,"l":30284,"c":30284,"v":25.708}
{"ts":1653883800000,"o":30284,"h":30295,"l":30279.5,"c":30291.5,"v":74.988}
{"ts":1653883860000,"o":30291.5,"h":30292,"l":30264,"c":30272.5,"v":51.743}
{"ts":1653883920000,"o":30272.5,"h":30278,"l":30270,"c":30274.5,"v":24.745}
{"ts":1653883980000,"o":30274.5,"h":30316,"l":30274.5,"c":30316,"v":54.931}
{"ts":1653884040000,"o":30316,"h":30316,"l":30284,"c":30304.5,"v":142.725}
{"ts":1653884100000,"o":30304.5,"h":30320,"l":30304.5,"c":30313.5,"v":33.994}
{"ts":1653884160000,"o":30313.5,"h":30313.5,"l":30292.5,"c":30292.5,"v":60.448}
{"ts":1653884220000,"o":30292.5,"h":30299,"l":30280,"c":30280.5,"v":29.22}
{"ts":1653884280000,"o":30280.5,"h":30316,"l":30280,"c":30315.5,"v":55.71}
{"ts":1653884340000,"o":30315.5,"h":30316,"l":30282.5,"c":30282.5,"v":65.647}
{"ts":1653884400000,"o":30282.5,"h":30288.5,"l":30282.5,"c":30288,"v":27.469}
{"ts":1653884460000,"o":30288,"h":30299,"l":30288,"c":30298.5,"v":28.247}
{"ts":1653884520000,"o":30298.5,"h":30309,"l":30298.5,"c":30309,"v":21.171}
{"ts":1653884580000,"o":30309,"h":30343,"l":30308.5,"c":30335.5,"v":90.57}
{"ts":1653884640000,"o":30335.5,"h":30348,"l":30325.5,"c":30326,"v":85.199}
{"ts":1653884700000,"o":30326,"h":30343,"l":30325.5,"c":30343,"v":26.061}
{"ts":1653884760000,"o":30343,"h":30343,"l":30338.5,"c":30338.5,"v":17.582}
{"ts":1653884820000,"o":30338.5,"h":30339,"l":30326,"c":30326,"v":19.168}
{"ts":1653884880000,"o":30326,"h":30338,"l":30326,"c":30334.5,"v":46.186}
{"ts":1653884940000,"o":30334.5,"h":30334.5,"l":30324,"c":30326,"v":26.213}
{"ts":1653885000000,"o":30326,"h":30326.5,"l":30311.5,"c":30311.5,"v":24.799}
{"ts":1653885060000,"o":30311.5,"h":30312,"l":30298.5,"c":30302.5,"v":122.747}
{"ts":1653885120000,"o":30302.5,"h":30308.5,"l":30218,"c":30243.5,"v":413.211}
{"ts":1653885180000,"o":30243.5,"h":30258.5,"l":30235.5,"c":30236,"v":104.646}
{"ts":1653885240000,"o":30236,"h":30242.5,"l":30215,"c":30235,"v":155.807}
{"ts":1653885300000,"o":30235,"h":30235,"l":30234.5,"c":30234.5,"v":61.548}
{"ts":1653885360000,"o":30234.5,"h":30235,"l":30230,"c":30230,"v":39.002}
{"ts":1653885420000,"o":30230,"h":30234,"l":30230,"c":30233.5,"v":38.663}
{"ts":1653885480000,"o":30233.5,"h":30274,"l":30233.5,"c":30262.5,"v":144.297}
{"ts":1653885540000,"o":30262.5,"h":30277.5,"l":30262.5,"c":30275.5,"v":25.599}
{"ts":1653885600000,"o":30275.5,"h":30276,"l":30269.5,"c":30270,"v":43.831}
{"ts":1653885660000,"o":30270,"h":30277.5,"l":30269.5,"c":30277.5,"v":38.296}
{"ts":1653885720000,"o":30277.5,"h":30277.5,"l":30277,"c":30277.5,"v":19.463}
{"ts":1653885780000,"o":30277.5,"h":30316,"l":30277,"c":30300.5,"v":98.011}
{"ts":1653885840000,"o":30300.5,"h":30301,"l":30300.5,"c":30301,"v":21.175}
{"ts":1653885900000,"o":30301,"h":30330,"l":30287,"c":30330,"v":124.725}
{"ts":1653885960000,"o":30330,"h":30330,"l":30307.5,"c":30307.5,"v":41.42}
{"ts":1653886020000,"o":30307.5,"h":30307.5,"l":30291,"c":30299.5,"v":37.454}
{"ts":1653886080000,"o":30299.5,"h":30316,"l":30281,"c":30296,"v":113.028}
{"ts":1653886140000,"o":30296,"h":30300,"l":30295,"c":30295.5,"v":14.585}
{"ts":1653886200000,"o":30295.5,"h":30295.5,"l":30295,"c":30295.5,"v":25.553}
{"ts":1653886260000,"o":30295.5,"h":30299,"l":30295,"c":30295.5,"v":31.935}
{"ts":1653886320000,"o":30295.5,"h":30295.5,"l":30285.5,"c":30285.5,"v":20.484}
{"ts":1653886380000,"o":30285.5,"h":30299.5,"l":30285.5,"c":30295,"v":25.065}
{"ts":1653886440000,"o":30295,"h":30299.5,"l":30295,"c":30299.5,"v":5.168}
{"ts":1653886500000,"o":30299.5,"h":30299.5,"l":30299,"c":30299,"v":12.485}
{"ts":1653886560000,"o":30299,"h":30299.5,"l":30291,"c":30291.5,"v":52.873}
{"ts":1653886620000,"o":30291.5,"h":30291.5,"l":30283,"c":30283.5,"v":13.398}
{"ts":1653886680000,"o":30283.5,"h":30283.5,"l":30264.5,"c":30279,"v":29.455}
{"ts":1653886740000,"o":30279,"h":30321,"l":30279,"c":30311,"v":64.635}
{"ts":1653886800000,"o":30311,"h":30318.5,"l":30311,"c":30315,"v":53.246}
{"ts":1653886860000,"o":30315,"h":30318.5,"l":30311,"c":30311,"v":22.545}
{"ts":1653886920000,"o":30311,"h":30311.5,"l":30295,"c":30295,"v":21.339}
{"ts":1653886980000,"o":30295,"h":30306,"l":30290.5,"c":30303,"v":67.564}
{"ts":1653887040000,"o":30303,"h":30330,"l":30303,"c":30310,"v":47.962}
{"ts":1653887100000,"o":30310,"h":30339.5,"l":30309,"c":30316.5,"v":36.592}
{"ts":1653887160000,"o":30316.5,"h":30317,"l":30314.5,"c":30314.5,"v":23.417}
{"ts":1653887220000,"o":30314.5,"h":30315,"l":30295.5,"c":30305,"v":65.876}
{"ts":1653887280000,"o":30305,"h":30305,"l":30304.5,"c":30304.5,"v":8.491}
{"ts":1653887340000,"o":30304.5,"h":30330,"l":30303.5,"c":30324,"v":46.786}
{"ts":1653887400000,"o":30324,"h":30324.5,"l":30311,"c":30311.5,"v":11.546}
{"ts":1653887460000,"o":30311.5,"h":30331.5,"l":30311,"c":30331.5,"v":38.011}
{"ts":1653887520000,"o":30331.5,"h":30345,"l":30331,"c":30335,"v":96.883}
{"ts":1653887580000,"o":30335,"h":30345.5,"l":30330.5,"c":30330.5,"v":30.337}
{"ts":1653887640000,"o":30330.5,"h":30355.5,"l":30330.5,"c":30355.5,"v":87.161}
{"ts":1653887700000,"o":30355.5,"h":30355.5,"l":30346,"c":30346,"v":59.003}
{"ts":1653887760000,"o":30346,"h":30346.5,"l":30340.5,"c":30340.5,"v":24.102}
{"ts":1653887820000,"o":30340.5,"h":30341,"l":30337.5,"c":30337.5,"v":12.682}
{"ts":1653887880000,"o":30337.5,"h":30364,"l":30337.5,"c":30363,"v":51.744}
{"ts":1653887940000,"o":30363,"h":30363,"l":30351.5,"c":30352,"v":56.856}
{"ts":1653888000000,"o":30352,"h":30362,"l":30341,"c":30341,"v":39.568}
{"ts":1653888060000,"o":30341,"h":30341.5,"l":30331.5,"c":30332,"v":24.876}
{"ts":1653888120000,"o":30332,"h":30332,"l":30330,"c":30330,"v":17.318}
{"ts":1653888180000,"o":30330,"h":30337.5,"l":30316,"c":30316,"v":67.87}
{"ts":1653888240000,"o":30316,"h":30316.5,"l":30316,"c":30316,"v":11.867}
{"ts":1653888300000,"o":30316,"h":30316.5,"l":30316,"c":30316,"v":24.244}
{"ts":1653888360000,"o":30316,"h":30316.5,"l":30316,"c":30316,"v":9.662}
{"ts":1653888420000,"o":30316,"h":30316.5,"l":30315,"c":30315,"v":20.257}
{"ts":1653888480000,"o":30315,"h":30315.5,"l":30315,"c":30315,"v":9.58}
{"ts":1653888540000,"o":30315,"h":30316,"l":30315,"c":30315.5,"v":21.164}
{"ts":1653888600000,"o":30315.5,"h":30327,"l":30315.5,"c":30322,"v":45.161}
{"ts":1653888660000,"o":30322,"h":30322,"l":30317,"c":30317.5,"v":12.857}
{"ts":1653888720000,"o":30317.5,"h":30317.5,"l":30314,"c":30314,"v":14.978}
{"ts":1653888780000,"o":30314,"h":30314.5,"l":30314,"c":30314.5,"v":9.511}
{"ts":1653888840000,"o":30314.5,"h":30343,"l":30314,"c":30343,"v":34.701}
{"ts":1653888900000,"o":30343,"h":30352,"l":30342.5,"c":30342.5,"v":39.933}
{"ts":1653888960000,"o":30342.5,"h":30343,"l":30340.5,"c":30340.5,"v":23.304}
{"ts":1653889020000,"o":30340.5,"h":30374,"l":30314,"c":30316.5,"v":194.095}
{"ts":1653889080000,"o":30316.5,"h":30328.5,"l":30301,"c":30328,"v":85.884}
{"ts":1653889140000,"o":30328,"h":30358,"l":30328,"c":30350,"v":116.357}
{"ts":1653889200000,"o":30350,"h":30393,"l":30349.5,"c":30370.5,"v":186.89}
{"ts":1653889260000,"o":30370.5,"h":30370.5,"l":30329,"c":30329,"v":52.594}
{"ts":1653889320000,"o":30329,"h":30335.5,"l":30319.5,"c":30330,"v":47.292}
{"ts":1653889380000,"o":30330,"h":30335,"l":30303,"c":30310,"v":97.092}
{"ts":1653889440000,"o":30310,"h":30310,"l":30307,"c":30307,"v":21.529}
{"ts":1653889500000,"o":30307,"h":30322.5,"l":30287,"c":30287.5,"v":61.206}
{"ts":1653889560000,"o":30287.5,"h":30295.5,"l":30279,"c":30279,"v":43.978}
{"ts":1653889620000,"o":30279,"h":30288,"l":30277,"c":30288,"v":77.932}
{"ts":1653889680000,"o":30288,"h":30288,"l":30281,"c":30281,"v":16.398}
{"ts":1653889740000,"o":30281,"h":30281.5,"l":30281,"c":30281,"v":17.552}
{"ts":1653889800000,"o":30281,"h":30298,"l":30281,"c":30298,"v":43.566}
{"ts":1653889860000,"o":30298,"h":30324,"l":30297.5,"c":30315,"v":39.913}
{"ts":1653889920000,"o":30315,"h":30317.5,"l":30307,"c":30317.5,"v":15.524}
{"ts":1653889980000,"o":30317.5,"h":30318.5,"l":30317,"c":30318.5,"v":13.561}
{"ts":1653890040000,"o":30318.5,"h":30420,"l":30318,"c":30394.5,"v":254.186}
{"ts":1653890100000,"o":30394.5,"h":30424.5,"l":30378,"c":30424.5,"v":125.182}
{"ts":1653890160000,"o":30424.5,"h":30424.5,"l":30391,"c":30396.5,"v":163.87}
{"ts":1653890220000,"o":30396.5,"h":30427.5,"l":30396.5,"c":30424.5,"v":126.189}
{"ts":1653890280000,"o":30424.5,"h":30462,"l":30416,"c":30443,"v":396.199}
{"ts":1653890340000,"o":30443,"h":30443,"l":30422.5,"c":30440,"v":154.586}
{"ts":1653890400000,"o":30440,"h":30450,"l":30422.5,"c":30432.5,"v":118.583}
{"ts":1653890460000,"o":30432.5,"h":30447.5,"l":30432.5,"c":30444.5,"v":119.358}
{"ts":1653890520000,"o":30444.5,"h":30445,"l":30394,"c":30402.5,"v":150.173}
{"ts":1653890580000,"o":30402.5,"h":30436.5,"l":30402,"c":30429.5,"v":124.914}
{"ts":1653890640000,"o":30429.5,"h":30430,"l":30421.5,"c":30421.5,"v":57.281}
{"ts":1653890700000,"o":30421.5,"h":30434.5,"l":30406.5,"c":30434.5,"v":90.095}
{"ts":1653890760000,"o":30434.5,"h":30437,"l":30434.5,"c":30436.5,"v":16.281}
{"ts":1653890820000,"o":30436.5,"h":30460.5,"l":30436.5,"c":30450.5,"v":67.662}
{"ts":1653890880000,"o":30450.5,"h":30576.5,"l":30450.5,"c":30508,"v":1337.138}
{"ts":1653890940000,"o":30508,"h":30518,"l":30477.5,"c":30485.5,"v":213.806}
{"ts":1653891000000,"o":30485.5,"h":30485.5,"l":30460,"c":30470,"v":92.301}
{"ts":1653891060000,"o":30470,"h":30494.5,"l":30470,"c":30494,"v":70.105}
{"ts":1653891120000,"o":30494,"h":30510,"l":30486,"c":30499.5,"v":169.284}
{"ts":1653891180000,"o":30499.5,"h":30571,"l":30499.5,"c":30544,"v":183.064}
{"ts":1653891240000,"o":30544,"h":30565.5,"l":30530,"c":30552.5,"v":145.741}
{"ts":1653891300000,"o":30552.5,"h":30560,"l":30518,"c":30549.5,"v":216.585}
{"ts":1653891360000,"o":30549.5,"h":30688,"l":30545,"c":30628.5,"v":1335.134}
{"ts":1653891420000,"o":30628.5,"h":31046,"l":30628,"c":30819,"v":3770.404}
{"ts":1653891480000,"o":30819,"h":30819.5,"l":30710.5,"c":30799,"v":871.978}
{"ts":1653891540000,"o":30799,"h":30800,"l":30716,"c":30750.5,"v":321.509}
{"ts":1653891600000,"o":30750.5,"h":30750.5,"l":30686.5,"c":30714,"v":305.063}
{"ts":1653891660000,"o":30714,"h":30740,"l":30686,"c":30686,"v":233.039}
{"ts":1653891720000,"o":30686,"h":30712.5,"l":30681,"c":30681.5,"v":161.256}
{"ts":1653891780000,"o":30681.5,"h":30696.5,"l":30667,"c":30696,"v":114.309}
{"ts":1653891840000,"o":30696,"h":30719.5,"l":30685,"c":30719,"v":184.044}
{"ts":1653891900000,"o":30719,"h":30719.5,"l":30629.5,"c":30650,"v":320.116}
{"ts":1653891960000,"o":30650,"h":30650,"l":30615,"c":30626,"v":213.533}
{"ts":1653892020000,"o":30626,"h":30626,"l":30568,"c":30578,"v":265.172}
{"ts":1653892080000,"o":30578,"h":30603.5,"l":30577.5,"c":30586.5,"v":220.483}
{"ts":1653892140000,"o":30586.5,"h":30610,"l":30580,"c":30580,"v":133.809}
{"ts":1653892200000,"o":30580,"h":30617.5,"l":30578.5,"c":30580,"v":114.633}
{"ts":1653892260000,"o":30580,"h":30599,"l":30572,"c":30599,"v":83.914}
{"ts":1653892320000,"o":30599,"h":30622,"l":30598.5,"c":30621.5,"v":55.709}
{"ts":1653892380000,"o":30621.5,"h":30628,"l":30621.5,"c":30626,"v":45.823}
{"ts":1653892440000,"o":30626,"h":30718.5,"l":30626,"c":30707,"v":454.304}
{"ts":1653892500000,"o":30707,"h":30817.5,"l":30694.5,"c":30779.5,"v":611.876}
{"ts":1653892560000,"o":30779.5,"h":30783.5,"l":30710,"c":30710,"v":310.284}
{"ts":1653892620000,"o":30710,"h":30726,"l":30651,"c":30655.5,"v":159.098}
{"ts":1653892680000,"o":30655.5,"h":30702,"l":30650.5,"c":30656,"v":155.778}
{"ts":1653892740000,"o":30656,"h":30658.5,"l":30650,"c":30650,"v":65.64}
{"ts":1653892800000,"o":30650,"h":30664,"l":30649,"c":30655.5,"v":56.418}
{"ts":1653892860000,"o":30655.5,"h":30666,"l":30655,"c":30666,"v":58.639}
{"ts":1653892920000,"o":30666,"h":30666,"l":30649,"c":30649,"v":60.253}
{"ts":1653892980000,"o":30649,"h":30663.5,"l":30631,"c":30663.5,"v":81.896}
{"ts":1653893040000,"o":30663.5,"h":30684,"l":30658.5,"c":30667.5,"v":113.106}
{"ts":1653893100000,"o":30667.5,"h":30722.5,"l":30667.5,"c":30713.5,"v":107.051}
{"ts":1653893160000,"o":30713.5,"h":30735,"l":30713,"c":30733,"v":77.381}
{"ts":1653893220000,"o":30733,"h":30758,"l":30711.5,"c":30712,"v":124.786}
{"ts":1653893280000,"o":30712,"h":30750,"l":30711.5,"c":30731,"v":63.068}
{"ts":1653893340000,"o":30731,"h":30778,"l":30728.5,"c":30759.5,"v":154.744}
{"ts":1653893400000,"o":30759.5,"h":30760,"l":30716,"c":30726,"v":77.622}
{"ts":1653893460000,"o":30726,"h":30726.5,"l":30691,"c":30708.5,"v":127.047}
{"ts":1653893520000,"o":30708.5,"h":30745,"l":30708.5,"c":30732,"v":54.547}
{"ts":1653893580000,"o":30732,"h":30732.5,"l":30707,"c":30707.5,"v":54.338}
{"ts":1653893640000,"o":30707.5,"h":30707.5,"l":30658.5,"c":30665.5,"v":143.136}
{"ts":1653893700000,"o":30665.5,"h":30682.5,"l":30658,"c":30682,"v":73.632}
{"ts":1653893760000,"o":30682,"h":30682.5,"l":30674.5,"c":30674.5,"v":31.946}
{"ts":1653893820000,"o":30674.5,"h":30675,"l":30638.5,"c":30656.5,"v":125.451}
{"ts":1653893880000,"o":30656.5,"h":30674.5,"l":30656,"c":30674,"v":27.843}
{"ts":1653893940000,"o":30674,"h":30683,"l":30670,"c":30683,"v":59.871}
{"ts":1653894000000,"o":30683,"h":30730,"l":30682.5,"c":30690,"v":96.063}
{"ts":1653894060000,"o":30690,"h":30696,"l":30674.5,"c":30696,"v":45.005}
{"ts":1653894120000,"o":30696,"h":30696,"l":30680.5,"c":30680.5,"v":40.13}
{"ts":1653894180000,"o":30680.5,"h":30710,"l":30676,"c":30687,"v":45.963}
{"ts":1653894240000,"o":30687,"h":30687,"l":30670,"c":30670.5,"v":33.89}
{"ts":1653894300000,"o":30670.5,"h":30670.5,"l":30646,"c":30646,"v":76.574}
{"ts":1653894360000,"o":30646,"h":30652,"l":30585.5,"c":30595.5,"v":281.265}
{"ts":1653894420000,"o":30595.5,"h":30614.5,"l":30586.5,"c":30599.5,"v":194.663}
{"ts":1653894480000,"o":30599.5,"h":30620,"l":30599,"c":30603,"v":148.498}
{"ts":1653894540000,"o":30603,"h":30617,"l":30595.5,"c":30603,"v":62.967}
{"ts":1653894600000,"o":30603,"h":30610.5,"l":30580,"c":30590.5,"v":179.987}
{"ts":1653894660000,"o":30590.5,"h":30590.5,"l":30572,"c":30572,"v":75.711}
{"ts":1653894720000,"o":30572,"h":30607,"l":30572,"c":30595,"v":79.743}
{"ts":1653894780000,"o":30595,"h":30638,"l":30591.5,"c":30591.5,"v":199.378}
{"ts":1653894840000,"o":30591.5,"h":30607,"l":30571.5,"c":30595,"v":115.049}
{"ts":1653894900000,"o":30595,"h":30616.5,"l":30594,"c":30599,"v":157.529}
{"ts":1653894960000,"o":30599,"h":30616.5,"l":30598.5,"c":30603.5,"v":59.464}
{"ts":1653895020000,"o":30603.5,"h":30619,"l":30600,"c":30618.5,"v":47.426}
{"ts":1653895080000,"o":30618.5,"h":30620,"l":30615.5,"c":30619.5,"v":41.771}
{"ts":1653895140000,"o":30619.5,"h":30620,"l":30585.5,"c":30602.5,"v":93.009}
{"ts":1653895200000,"o":30602.5,"h":30624.5,"l":30593,"c":30624,"v":26.051}
{"ts":1653895260000,"o":30624,"h":30624.5,"l":30623.5,"c":30624.5,"v":11.73}
{"ts":1653895320000,"o":30624.5,"h":30626,"l":30624,"c":30626,"v":13.481}
{"ts":1653895380000,"o":30626,"h":30626,"l":30614.5,"c":30622.5,"v":53.07}
{"ts":1653895440000,"o":30622.5,"h":30622.5,"l":30610,"c":30610.5,"v":17.809}
{"ts":1653895500000,"o":30610.5,"h":30630.5,"l":30610,"c":30619,"v":61.846}
{"ts":1653895560000,"o":30619,"h":30629,"l":30619,"c":30624.5,"v":26.802}
{"ts":1653895620000,"o":30624.5,"h":30625,"l":30606.5,"c":30606.5,"v":18.644}
{"ts":1653895680000,"o":30606.5,"h":30615,"l":30600.5,"c":30600.5,"v":45.581}
{"ts":1653895740000,"o":30600.5,"h":30601,"l":30573.5,"c":30573.5,"v":71.699}
{"ts":1653895800000,"o":30573.5,"h":30574,"l":30571.5,"c":30571.5,"v":64.715}
{"ts":1653895860000,"o":30571.5,"h":30572,"l":30551,"c":30568,"v":80.09}
{"ts":1653895920000,"o":30568,"h":30568.5,"l":30563.5,"c":30563.5,"v":33.794}
{"ts":1653895980000,"o":30563.5,"h":30564,"l":30551,"c":30551.5,"v":63.987}
{"ts":1653896040000,"o":30551.5,"h":30560,"l":30551,"c":30559.5,"v":24.756}
{"ts":1653896100000,"o":30559.5,"h":30560,"l":30523,"c":30523.5,"v":218.138}
{"ts":1653896160000,"o":30523.5,"h":30549,"l":30523.5,"c":30547.5,"v":132.784}
{"ts":1653896220000,"o":30547.5,"h":30558,"l":30547,"c":30557.5,"v":43.631}
{"ts":1653896280000,"o":30557.5,"h":30562.5,"l":30556.5,"c":30556.5,"v":64.103}
{"ts":1653896340000,"o":30556.5,"h":30592,"l":30552,"c":30586,"v":130.973}
{"ts":1653896400000,"o":30586,"h":30586.5,"l":30574.5,"c":30576,"v":32.833}
{"ts":1653896460000,"o":30576,"h":30627.5,"l":30575.5,"c":30627,"v":117.398}
{"ts":1653896520000,"o":30627,"h":30627,"l":30611,"c":30611.5,"v":46.205}
{"ts":1653896580000,"o":30611.5,"h":30627.5,"l":30611.5,"c":30619.5,"v":25.125}
{"ts":1653896640000,"o":30619.5,"h":30628.5,"l":30611,"c":30623,"v":86.172}
{"ts":1653896700000,"o":30623,"h":30623.5,"l":30611.5,"c":30614,"v":36.416}
{"ts":1653896760000,"o":30614,"h":30629,"l":30614,"c":30629,"v":21.899}
{"ts":1653896820000,"o":30629,"h":30637,"l":30625,"c":30625.5,"v":82.956}
{"ts":1653896880000,"o":30625.5,"h":30625.5,"l":30621,"c":30621,"v":19.424}
{"ts":1653896940000,"o":30621,"h":30635,"l":30619,"c":30619,"v":39.331}
{"ts":1653897000000,"o":30619,"h":30619.5,"l":30615,"c":30619,"v":28.107}
{"ts":1653897060000,"o":30619,"h":30619.5,"l":30614.5,"c":30614.5,"v":19.028}
{"ts":1653897120000,"o":30614.5,"h":30655.5,"l":30614.5,"c":30640,"v":77.332}
{"ts":1653897180000,"o":30640,"h":30652,"l":30640,"c":30651.5,"v":36.994}
{"ts":1653897240000,"o":30651.5,"h":30652,"l":30636.5,"c":30636.5,"v":30.528}
{"ts":1653897300000,"o":30636.5,"h":30637,"l":30628,"c":30635.5,"v":14.848}
{"ts":1653897360000,"o":30635.5,"h":30635.5,"l":30620,"c":30620,"v":32.693}
{"ts":1653897420000,"o":30620,"h":30620.5,"l":30620,"c":30620,"v":8.366}
{"ts":1653897480000,"o":30620,"h":30629,"l":30620,"c":30628.5,"v":22.579}
{"ts":1653897540000,"o":30628.5,"h":30629,"l":30603.5,"c":30614,"v":51.915}
{"ts":1653897600000,"o":30614,"h":30620,"l":30613.5,"c":30619.5,"v":46.99}
{"ts":1653897660000,"o":30619.5,"h":30639,"l":30619.5,"c":30639,"v":36.266}
{"ts":1653897720000,"o":30639,"h":30644,"l":30624,"c":30644,"v":33.814}
{"ts":1653897780000,"o":30644,"h":30644,"l":30622,"c":30622,"v":28.102}
{"ts":1653897840000,"o":30622,"h":30622.5,"l":30619,"c":30619,"v":13.98}
{"ts":1653897900000,"o":30619,"h":30620,"l":30615,"c":30618,"v":25.454}
{"ts":1653897960000,"o":30618,"h":30622.5,"l":30618,"c":30622.5,"v":20.034}
{"ts":1653898020000,"o":30622.5,"h":30648.5,"l":30622.5,"c":30630.5,"v":63.724}
{"ts":1653898080000,"o":30630.5,"h":30630.5,"l":30618.5,"c":30618.5,"v":25.101}
{"ts":1653898140000,"o":30618.5,"h":30619,"l":30584,"c":30584,"v":102.148}
{"ts":1653898200000,"o":30584,"h":30584,"l":30565,"c":30565.5,"v":67.668}
{"ts":1653898260000,"o":30565.5,"h":30575,"l":30558,"c":30575,"v":61.789}
{"ts":1653898320000,"o":30575,"h":30575,"l":30574.5,"c":30575,"v":43.456}
{"ts":1653898380000,"o":30575,"h":30575,"l":30555,"c":30560.5,"v":53.517}
{"ts":1653898440000,"o":30560.5,"h":30574,"l":30560,"c":30573.5,"v":53.472}
{"ts":1653898500000,"o":30573.5,"h":30592.5,"l":30573.5,"c":30592.5,"v":97.902}
{"ts":1653898560000,"o":30592.5,"h":30619,"l":30592,"c":30618.5,"v":57.032}
{"ts":1653898620000,"o":30618.5,"h":30639,"l":30618.5,"c":30635,"v":63.639}
{"ts":1653898680000,"o":30635,"h":30645,"l":30635,"c":30644.5,"v":46.357}
{"ts":1653898740000,"o":30644.5,"h":30663,"l":30644.5,"c":30662.5,"v":106.423}
{"ts":1653898800000,"o":30662.5,"h":30688.5,"l":30662,"c":30667.5,"v":103.597}
{"ts":1653898860000,"o":30667.5,"h":30708.5,"l":30667.5,"c":30692.5,"v":89.24}
{"ts":1653898920000,"o":30692.5,"h":30708.5,"l":30692,"c":30708.5,"v":55.64}
{"ts":1653898980000,"o":30708.5,"h":30708.5,"l":30684.5,"c":30692.5,"v":154.34}
{"ts":1653899040000,"o":30692.5,"h":30692.5,"l":30689.5,"c":30689.5,"v":40.874}
{"ts":1653899100000,"o":30689.5,"h":30699,"l":30689.5,"c":30699,"v":46}
{"ts":1653899160000,"o":30699,"h":30699,"l":30689.5,"c":30689.5,"v":20.388}
{"ts":1653899220000,"o":30689.5,"h":30717,"l":30689.5,"c":30707,"v":141.684}
{"ts":1653899280000,"o":30707,"h":30717,"l":30700,"c":30700,"v":112.618}
{"ts":1653899340000,"o":30700,"h":30700.5,"l":30676.5,"c":30679.5,"v":188.231}
{"ts":1653899400000,"o":30679.5,"h":30680,"l":30678,"c":30678.5,"v":53.507}
{"ts":1653899460000,"o":30678.5,"h":30678.5,"l":30656.5,"c":30656.5,"v":30.981}
{"ts":1653899520000,"o":30656.5,"h":30657,"l":30649,"c":30649,"v":21.327}
{"ts":1653899580000,"o":30649,"h":30649.5,"l":30642,"c":30643,"v":29.099}
{"ts":1653899640000,"o":30643,"h":30649.5,"l":30642.5,"c":30649,"v":24.711}
{"ts":1653899700000,"o":30649,"h":30649.5,"l":30649,"c":30649,"v":19.923}
{"ts":1653899760000,"o":30649,"h":30695,"l":30649,"c":30689,"v":89.476}
{"ts":1653899820000,"o":30689,"h":30697,"l":30689,"c":30696,"v":54.763}
{"ts":1653899880000,"o":30696,"h":30696,"l":30677.5,"c":30693,"v":60.924}
{"ts":1653899940000,"o":30693,"h":30710,"l":30686,"c":30686,"v":73.042}
{"ts":1653900000000,"o":30686,"h":30686.5,"l":30686,"c":30686.5,"v":84.1}
{"ts":1653900060000,"o":30686.5,"h":30686.5,"l":30686,"c":30686,"v":10.936}
{"ts":1653900120000,"o":30686,"h":30686.5,"l":30686,"c":30686.5,"v":14.297}
{"ts":1653900180000,"o":30686.5,"h":30686.5,"l":30674,"c":30674,"v":31.14}
{"ts":1653900240000,"o":30674,"h":30674.5,"l":30666,"c":30666.5,"v":13.088}
{"ts":1653900300000,"o":30666.5,"h":30666.5,"l":30663,"c":30663,"v":9.079}
{"ts":1653900360000,"o":30663,"h":30663.5,"l":30658,"c":30658.5,"v":26.519}
{"ts":1653900420000,"o":30658.5,"h":30675.5,"l":30658.5,"c":30665,"v":22.729}
{"ts":1653900480000,"o":30665,"h":30666,"l":30660,"c":30660,"v":20.145}
{"ts":1653900540000,"o":30660,"h":30663.5,"l":30660,"c":30663.5,"v":5.753}
{"ts":1653900600000,"o":30663.5,"h":30663.5,"l":30660,"c":30660,"v":11.455}
{"ts":1653900660000,"o":30660,"h":30686.5,"l":30660,"c":30686,"v":38.504}
{"ts":1653900720000,"o":30686,"h":30694,"l":30686,"c":30694,"v":26.486}
{"ts":1653900780000,"o":30694,"h":30694,"l":30693.5,"c":30693.5,"v":24.638}
{"ts":1653900840000,"o":30693.5,"h":30731.5,"l":30693.5,"c":30721.5,"v":290.923}
{"ts":1653900900000,"o":30721.5,"h":30724,"l":30721.5,"c":30724,"v":30.672}
{"ts":1653900960000,"o":30724,"h":30730,"l":30723.5,"c":30730,"v":35.899}
{"ts":1653901020000,"o":30730,"h":30730,"l":30729.5,"c":30730,"v":29.916}
{"ts":1653901080000,"o":30730,"h":30730,"l":30700,"c":30710,"v":164.479}
{"ts":1653901140000,"o":30710,"h":30719.5,"l":30705.5,"c":30719.5,"v":40.928}
{"ts":1653901200000,"o":30719.5,"h":30719.5,"l":30719,"c":30719,"v":20.518}
{"ts":1653901260000,"o":30719,"h":30763,"l":30719,"c":30749.5,"v":274.577}
{"ts":1653901320000,"o":30749.5,"h":30750.5,"l":30736.5,"c":30736.5,"v":90.294}
{"ts":1653901380000,"o":30736.5,"h":30736.5,"l":30715,"c":30715.5,"v":37.076}
{"ts":1653901440000,"o":30715.5,"h":30715.5,"l":30678,"c":30678,"v":217.665}
{"ts":1653901500000,"o":30678,"h":30678,"l":30640.5,"c":30641,"v":83.666}
{"ts":1653901560000,"o":30641,"h":30641,"l":30623.5,"c":30625.5,"v":118.38}
{"ts":1653901620000,"o":30625.5,"h":30641.5,"l":30625,"c":30641,"v":56.645}
{"ts":1653901680000,"o":30641,"h":30641.5,"l":30605.5,"c":30618,"v":101.429}
{"ts":1653901740000,"o":30618,"h":30618.5,"l":30604,"c":30615.5,"v":77.896}
{"ts":1653901800000,"o":30615.5,"h":30616,"l":30591.5,"c":30594,"v":75.868}
{"ts":1653901860000,"o":30594,"h":30594.5,"l":30586,"c":30590.5,"v":96.55}
{"ts":1653901920000,"o":30590.5,"h":30636,"l":30590,"c":30632.5,"v":85.827}
{"ts":1653901980000,"o":30632.5,"h":30632.5,"l":30615,"c":30615.5,"v":22.086}
{"ts":1653902040000,"o":30615.5,"h":30615.5,"l":30613.5,"c":30613.5,"v":18.61}
{"ts":1653902100000,"o":30613.5,"h":30614,"l":30590.5,"c":30590.5,"v":43.841}
{"ts":1653902160000,"o":30590.5,"h":30596,"l":30590.5,"c":30596,"v":68.618}
{"ts":1653902220000,"o":30596,"h":30630,"l":30596,"c":30630,"v":54.801}
{"ts":1653902280000,"o":30630,"h":30640,"l":30629.5,"c":30640,"v":35.036}
{"ts":1653902340000,"o":30640,"h":30640,"l":30635,"c":30635.5,"v":11.89}
{"ts":1653902400000,"o":30635.5,"h":30654,"l":30630.5,"c":30654,"v":66.556}
{"ts":1653902460000,"o":30654,"h":30664,"l":30633,"c":30633.5,"v":61.899}
{"ts":1653902520000,"o":30633.5,"h":30663.5,"l":30633.5,"c":30657,"v":41.239}
{"ts":1653902580000,"o":30657,"h":30657.5,"l":30657,"c":30657.5,"v":15.125}
{"ts":1653902640000,"o":30657.5,"h":30669,"l":30657,"c":30669,"v":25.486}
{"ts":1653902700000,"o":30669,"h":30670.5,"l":30661,"c":30661,"v":23.69}
{"ts":1653902760000,"o":30661,"h":30661.5,"l":30661,"c":30661,"v":12.581}
{"ts":1653902820000,"o":30661,"h":30676,"l":30661,"c":30668.5,"v":51.271}
{"ts":1653902880000,"o":30668.5,"h":30669,"l":30654,"c":30654,"v":46.136}
{"ts":1653902940000,"o":30654,"h":30684,"l":30654,"c":30676,"v":41.936}
{"ts":1653903000000,"o":30676,"h":30676,"l":30656.5,"c":30656.5,"v":69.34}
{"ts":1653903060000,"o":30656.5,"h":30657,"l":30656.5,"c":30656.5,"v":14.777}
{"ts":1653903120000,"o":30656.5,"h":30674.5,"l":30656.5,"c":30671,"v":15.103}
{"ts":1653903180000,"o":30671,"h":30677,"l":30665,"c":30665,"v":11.063}
{"ts":1653903240000,"o":30665,"h":30665.5,"l":30644,"c":30644,"v":30.664}
{"ts":1653903300000,"o":30644,"h":30725,"l":30641,"c":30714,"v":215.306}
{"ts":1653903360000,"o":30714,"h":30738,"l":30703.5,"c":30703.5,"v":139.75}
{"ts":1653903420000,"o":30703.5,"h":30710.5,"l":30703.5,"c":30710,"v":52.461}
{"ts":1653903480000,"o":30710,"h":30711,"l":30663,"c":30663,"v":101.088}
{"ts":1653903540000,"o":30663,"h":30681.5,"l":30655,"c":30668.5,"v":33.687}
{"ts":1653903600000,"o":30668.5,"h":30668.5,"l":30645,"c":30645,"v":34.564}
{"ts":1653903660000,"o":30645,"h":30655.5,"l":30635,"c":30655,"v":60.692}
{"ts":1653903720000,"o":30655,"h":30677,"l":30655,"c":30668,"v":61.975}
{"ts":1653903780000,"o":30668,"h":30668,"l":30665.5,"c":30665.5,"v":7.843}
{"ts":1653903840000,"o":30665.5,"h":30666,"l":30644,"c":30656.5,"v":97.662}
{"ts":1653903900000,"o":30656.5,"h":30663.5,"l":30656,"c":30663.5,"v":13.635}
{"ts":1653903960000,"o":30663.5,"h":30677,"l":30663,"c":30670.5,"v":16.443}
{"ts":1653904020000,"o":30670.5,"h":30703,"l":30670.5,"c":30700,"v":195.584}
{"ts":1653904080000,"o":30700,"h":30700,"l":30691.5,"c":30692,"v":29.145}
{"ts":1653904140000,"o":30692,"h":30692,"l":30691.5,"c":30691.5,"v":15.039}
{"ts":1653904200000,"o":30691.5,"h":30715,"l":30691.5,"c":30697,"v":126.945}
{"ts":1653904260000,"o":30697,"h":30697.5,"l":30671,"c":30684,"v":166.683}
{"ts":1653904320000,"o":30684,"h":30696.5,"l":30684,"c":30696.5,"v":7.837}
{"ts":1653904380000,"o":30696.5,"h":30696.5,"l":30687.5,"c":30692.5,"v":14.918}
{"ts":1653904440000,"o":30692.5,"h":30692.5,"l":30692,"c":30692.5,"v":10.718}
{"ts":1653904500000,"o":30692.5,"h":30692.5,"l":30687.5,"c":30687.5,"v":6.706}
{"ts":1653904560000,"o":30687.5,"h":30688,"l":30687.5,"c":30688,"v":13.868}
{"ts":1653904620000,"o":30688,"h":30688,"l":30664,"c":30676.5,"v":85.582}
{"ts":1653904680000,"o":30676.5,"h":30727.5,"l":30669.5,"c":30724.5,"v":189.577}
{"ts":1653904740000,"o":30724.5,"h":30728,"l":30676.5,"c":30709.5,"v":117.552}
{"ts":1653904800000,"o":30709.5,"h":30718,"l":30680,"c":30702.5,"v":115.1}
{"ts":1653904860000,"o":30702.5,"h":30714,"l":30702,"c":30714,"v":15.477}
{"ts":1653904920000,"o":30714,"h":30735,"l":30714,"c":30730.5,"v":70.975}
{"ts":1653904980000,"o":30730.5,"h":30748,"l":30695,"c":30695,"v":152.183}
{"ts":1653905040000,"o":30695,"h":30711.5,"l":30692.5,"c":30711,"v":55.91}
{"ts":1653905100000,"o":30711,"h":30711,"l":30630,"c":30636,"v":213.058}
{"ts":1653905160000,"o":30636,"h":30646,"l":30633.5,"c":30641,"v":73.37}
{"ts":1653905220000,"o":30641,"h":30645.5,"l":30640.5,"c":30641,"v":49.994}
{"ts":1653905280000,"o":30641,"h":30641.5,"l":30611,"c":30611.5,"v":93.071}
{"ts":1653905340000,"o":30611.5,"h":30629,"l":30594,"c":30595,"v":96.667}
{"ts":1653905400000,"o":30595,"h":30595,"l":30583,"c":30583,"v":93.539}
{"ts":1653905460000,"o":30583,"h":30595,"l":30574,"c":30595,"v":119.456}
{"ts":1653905520000,"o":30595,"h":30595.5,"l":30590,"c":30590.5,"v":40.728}
{"ts":1653905580000,"o":30590.5,"h":30594,"l":30590,"c":30593,"v":37.567}
{"ts":1653905640000,"o":30593,"h":30625,"l":30593,"c":30625,"v":90.052}
{"ts":1653905700000,"o":30625,"h":30625,"l":30612,"c":30612.5,"v":47.671}
{"ts":1653905760000,"o":30612.5,"h":30612.5,"l":30606.5,"c":30606.5,"v":19.568}
{"ts":1653905820000,"o":30606.5,"h":30630,"l":30606.5,"c":30630,"v":40.591}
{"ts":1653905880000,"o":30630,"h":30630,"l":30629.5,"c":30629.5,"v":14.242}
{"ts":1653905940000,"o":30629.5,"h":30630,"l":30629.5,"c":30629.5,"v":22.946}
{"ts":1653906000000,"o":30629.5,"h":30630,"l":30629.5,"c":30630,"v":7.156}
{"ts":1653906060000,"o":30630,"h":30649,"l":30629.5,"c":30642,"v":95.14}
{"ts":1653906120000,"o":30642,"h":30651,"l":30641.5,"c":30650.5,"v":15.46}
{"ts":1653906180000,"o":30650.5,"h":30651.5,"l":30638.5,"c":30643,"v":26.605}
{"ts":1653906240000,"o":30643,"h":30644,"l":30643,"c":30643,"v":11.265}
{"ts":1653906300000,"o":30643,"h":30645.5,"l":30615,"c":30629.5,"v":56.447}
{"ts":1653906360000,"o":30629.5,"h":30640.5,"l":30620.5,"c":30620.5,"v":21.816}
{"ts":1653906420000,"o":30620.5,"h":30621,"l":30600,"c":30600,"v":57.538}
{"ts":1653906480000,"o":30600,"h":30632.5,"l":30600,"c":30631,"v":82.708}
{"ts":1653906540000,"o":30631,"h":30631.5,"l":30623,"c":30628.5,"v":16.377}
{"ts":1653906600000,"o":30628.5,"h":30689,"l":30620,"c":30665.5,"v":286.355}
{"ts":1653906660000,"o":30665.5,"h":30674,"l":30590,"c":30598,"v":296.754}
{"ts":1653906720000,"o":30598,"h":30598,"l":30562.5,"c":30564.5,"v":164.283}
{"ts":1653906780000,"o":30564.5,"h":30596.5,"l":30564.5,"c":30568,"v":106.837}
{"ts":1653906840000,"o":30568,"h":30581,"l":30563.5,"c":30580.5,"v":104.217}
{"ts":1653906900000,"o":30580.5,"h":30581,"l":30572,"c":30572,"v":53.606}
{"ts":1653906960000,"o":30572,"h":30572.5,"l":30572,"c":30572,"v":21.041}
{"ts":1653907020000,"o":30572,"h":30572,"l":30555.5,"c":30556,"v":57.202}
{"ts":1653907080000,"o":30556,"h":30600,"l":30555.5,"c":30595,"v":80.42}
{"ts":1653907140000,"o":30595,"h":30604,"l":30595,"c":30598.5,"v":43.627}
{"ts":1653907200000,"o":30598.5,"h":30604,"l":30585.5,"c":30598.5,"v":46.172}
{"ts":1653907260000,"o":30598.5,"h":30599,"l":30598.5,"c":30599,"v":16.403}
{"ts":1653907320000,"o":30599,"h":30608.5,"l":30598.5,"c":30603,"v":56.118}
{"ts":1653907380000,"o":30603,"h":30622.5,"l":30603,"c":30622.5,"v":44.766}
{"ts":1653907440000,"o":30622.5,"h":30641,"l":30618,"c":30639,"v":92.33}
{"ts":1653907500000,"o":30639,"h":30639.5,"l":30622,"c":30622.5,"v":16.846}
{"ts":1653907560000,"o":30622.5,"h":30622.5,"l":30622,"c":30622,"v":5.181}
{"ts":1653907620000,"o":30622,"h":30635,"l":30622,"c":30634.5,"v":14.277}
{"ts":1653907680000,"o":30634.5,"h":30635,"l":30625.5,"c":30630.5,"v":30.474}
{"ts":1653907740000,"o":30630.5,"h":30633.5,"l":30630.5,"c":30633.5,"v":14.447}
{"ts":1653907800000,"o":30633.5,"h":30633.5,"l":30626,"c":30626.5,"v":14.126}
{"ts":1653907860000,"o":30626.5,"h":30626.5,"l":30620,"c":30620,"v":19.587}
{"ts":1653907920000,"o":30620,"h":30620.5,"l":30613.5,"c":30614,"v":17.851}
{"ts":1653907980000,"o":30614,"h":30614,"l":30602.5,"c":30602.5,"v":34.872}
{"ts":1653908040000,"o":30602.5,"h":30603,"l":30599,"c":30599,"v":23.908}
{"ts":1653908100000,"o":30599,"h":30599.5,"l":30589,"c":30589,"v":42.059}
{"ts":1653908160000,"o":30589,"h":30595.5,"l":30587.5,"c":30590.5,"v":23.758}
{"ts":1653908220000,"o":30590.5,"h":30591,"l":30576,"c":30576,"v":24.446}
{"ts":1653908280000,"o":30576,"h":30587.5,"l":30576,"c":30587.5,"v":31.752}
{"ts":1653908340000,"o":30587.5,"h":30587.5,"l":30581,"c":30581.5,"v":14.218}
{"ts":1653908400000,"o":30581.5,"h":30582,"l":30581,"c":30582,"v":11.775}
{"ts":1653908460000,"o":30582,"h":30593,"l":30582,"c":30592.5,"v":30.453}
{"ts":1653908520000,"o":30592.5,"h":30593,"l":30588,"c":30588.5,"v":34.697}
{"ts":1653908580000,"o":30588.5,"h":30588.5,"l":30577,"c":30577,"v":20.64}
{"ts":1653908640000,"o":30577,"h":30581,"l":30570,"c":30570.5,"v":20.724}
{"ts":1653908700000,"o":30570.5,"h":30580.5,"l":30570,"c":30580,"v":32.187}
{"ts":1653908760000,"o":30580,"h":30587,"l":30574,"c":30587,"v":62.901}
{"ts":1653908820000,"o":30587,"h":30639,"l":30586.5,"c":30626,"v":115.161}
{"ts":1653908880000,"o":30626,"h":30626,"l":30611,"c":30611,"v":17.548}
{"ts":1653908940000,"o":30611,"h":30611.5,"l":30604.5,"c":30604.5,"v":16.089}
{"ts":1653909000000,"o":30604.5,"h":30615,"l":30604.5,"c":30615,"v":24.847}
{"ts":1653909060000,"o":30615,"h":30622,"l":30614.5,"c":30622,"v":42.98}
{"ts":1653909120000,"o":30622,"h":30622,"l":30616,"c":30620.5,"v":8.985}
{"ts":1653909180000,"o":30620.5,"h":30621,"l":30614,"c":30614,"v":20.664}
{"ts":1653909240000,"o":30614,"h":30632,"l":30614,"c":30632,"v":23.202}
{"ts":1653909300000,"o":30632,"h":30632,"l":30624.5,"c":30624.5,"v":15.959}
{"ts":1653909360000,"o":30624.5,"h":30625,"l":30624.5,"c":30624.5,"v":18.629}
{"ts":1653909420000,"o":30624.5,"h":30625,"l":30615.5,"c":30618.5,"v":12.151}
{"ts":1653909480000,"o":30618.5,"h":30619,"l":30618.5,"c":30619,"v":9.113}
{"ts":1653909540000,"o":30619,"h":30638.5,"l":30618.5,"c":30638.5,"v":63.659}
{"ts":1653909600000,"o":30638.5,"h":30638.5,"l":30629.5,"c":30630,"v":19.447}
{"ts":1653909660000,"o":30630,"h":30630,"l":30623,"c":30623,"v":6.821}
{"ts":1653909720000,"o":30623,"h":30623.5,"l":30621,"c":30621.5,"v":7.832}
{"ts":1653909780000,"o":30621.5,"h":30621.5,"l":30621,"c":30621,"v":7.506}
{"ts":1653909840000,"o":30621,"h":30639,"l":30621,"c":30633.5,"v":78.681}
{"ts":1653909900000,"o":30633.5,"h":30647.5,"l":30633,"c":30646,"v":57.425}
{"ts":1653909960000,"o":30646,"h":30648.5,"l":30641.5,"c":30648,"v":24.587}
{"ts":1653910020000,"o":30648,"h":30674,"l":30648,"c":30674,"v":82.64}
{"ts":1653910080000,"o":30674,"h":30674,"l":30659.5,"c":30660,"v":54.657}
{"ts":1653910140000,"o":30660,"h":30690,"l":30659.5,"c":30675.5,"v":118.854}
{"ts":1653910200000,"o":30675.5,"h":30675.5,"l":30668.5,"c":30668.5,"v":45.103}
{"ts":1653910260000,"o":30668.5,"h":30685,"l":30666.5,"c":30685,"v":48.544}
{"ts":1653910320000,"o":30685,"h":30694,"l":30682.5,"c":30693.5,"v":50.371}
{"ts":1653910380000,"o":30693.5,"h":30694,"l":30665,"c":30665,"v":39.424}
{"ts":1653910440000,"o":30665,"h":30665.5,"l":30649.5,"c":30650,"v":44.307}
{"ts":1653910500000,"o":30650,"h":30650,"l":30649.5,"c":30650,"v":12.42}
{"ts":1653910560000,"o":30650,"h":30650,"l":30641,"c":30650,"v":12.903}
{"ts":1653910620000,"o":30650,"h":30659,"l":30649.5,"c":30655.5,"v":29.406}
{"ts":1653910680000,"o":30655.5,"h":30655.5,"l":30641,"c":30647.5,"v":16.23}
{"ts":1653910740000,"o":30647.5,"h":30654,"l":30647,"c":30653.5,"v":37.715}
{"ts":1653910800000,"o":30653.5,"h":30654,"l":30653.5,"c":30654,"v":25.486}
{"ts":1653910860000,"o":30654,"h":30654,"l":30653.5,"c":30654,"v":1.744}
{"ts":1653910920000,"o":30654,"h":30663,"l":30653.5,"c":30663,"v":18.135}
{"ts":1653910980000,"o":30663,"h":30663,"l":30662.5,"c":30663,"v":29.502}
{"ts":1653911040000,"o":30663,"h":30663,"l":30655.5,"c":30659.5,"v":15.99}
{"ts":1653911100000,"o":30659.5,"h":30660,"l":30639.5,"c":30640,"v":33.823}
{"ts":1653911160000,"o":30640,"h":30640.5,"l":30624.5,"c":30625,"v":22.788}
{"ts":1653911220000,"o":30625,"h":30625.5,"l":30625,"c":30625,"v":30.218}
{"ts":1653911280000,"o":30625,"h":30625.5,"l":30625,"c":30625,"v":13.421}
{"ts":1653911340000,"o":30625,"h":30625.5,"l":30609,"c":30609,"v":61.588}
{"ts":1653911400000,"o":30609,"h":30617.5,"l":30609,"c":30617,"v":47.75}
{"ts":1653911460000,"o":30617,"h":30617.5,"l":30606,"c":30608.5,"v":43.673}
{"ts":1653911520000,"o":30608.5,"h":30617,"l":30608.5,"c":30617,"v":17.069}
{"ts":1653911580000,"o":30617,"h":30617,"l":30616.5,"c":30617,"v":21.842}
{"ts":1653911640000,"o":30617,"h":30630.5,"l":30617,"c":30630.5,"v":10.917}
{"ts":1653911700000,"o":30630.5,"h":30630.5,"l":30630,"c":30630,"v":4.535}
{"ts":1653911760000,"o":30630,"h":30630.5,"l":30630,"c":30630.5,"v":4.35}
{"ts":1653911820000,"o":30630.5,"h":30630.5,"l":30630,"c":30630,"v":4.436}
{"ts":1653911880000,"o":30630,"h":30630.5,"l":30625,"c":30625,"v":17.313}
{"ts":1653911940000,"o":30625,"h":30657,"l":30614.5,"c":30657,"v":34.235}
{"ts":1653912000000,"o":30657,"h":30660,"l":30656.5,"c":30657,"v":42.362}
{"ts":1653912060000,"o":30657,"h":30657.5,"l":30656.5,"c":30657,"v":8.626}
{"ts":1653912120000,"o":30657,"h":30657,"l":30649,"c":30649,"v":25.056}
{"ts":1653912180000,"o":30649,"h":30657,"l":30645.5,"c":30657,"v":28.742}
{"ts":1653912240000,"o":30657,"h":30665,"l":30656.5,"c":30665,"v":34.895}
{"ts":1653912300000,"o":30665,"h":30717.5,"l":30664.5,"c":30702.5,"v":323.839}
{"ts":1653912360000,"o":30702.5,"h":30730,"l":30697.5,"c":30701,"v":418.382}
{"ts":1653912420000,"o":30701,"h":30708.5,"l":30687,"c":30708.5,"v":70.382}
{"ts":1653912480000,"o":30708.5,"h":30716,"l":30702,"c":30711,"v":129.027}
{"ts":1653912540000,"o":30711,"h":30719.5,"l":30710.5,"c":30712.5,"v":29.4}
{"ts":1653912600000,"o":30712.5,"h":30713,"l":30702.5,"c":30702.5,"v":29.005}
{"ts":1653912660000,"o":30702.5,"h":30707.5,"l":30702.5,"c":30707.5,"v":23.777}
{"ts":1653912720000,"o":30707.5,"h":30707.5,"l":30702,"c":30702,"v":58.537}
{"ts":1653912780000,"o":30702,"h":30718,"l":30702,"c":30715,"v":64.816}
{"ts":1653912840000,"o":30715,"h":30776,"l":30715,"c":30739.5,"v":433.252}
{"ts":1653912900000,"o":30739.5,"h":30740,"l":30724.5,"c":30733,"v":135.329}
{"ts":1653912960000,"o":30733,"h":30733,"l":30725.5,"c":30725.5,"v":34.682}
{"ts":1653913020000,"o":30725.5,"h":30726,"l":30724.5,"c":30725,"v":20.785}
{"ts":1653913080000,"o":30725,"h":30770,"l":30724.5,"c":30746.5,"v":344.778}
{"ts":1653913140000,"o":30746.5,"h":30981.5,"l":30746.5,"c":30875.5,"v":1798.503}
{"ts":1653913200000,"o":30875.5,"h":30875.5,"l":30822,"c":30828.5,"v":368.2}
{"ts":1653913260000,"o":30828.5,"h":30829,"l":30758,"c":30762,"v":244.808}
{"ts":1653913320000,"o":30762,"h":30762.5,"l":30686.5,"c":30710,"v":396.253}
{"ts":1653913380000,"o":30710,"h":30716,"l":30658,"c":30668,"v":260.022}
{"ts":1653913440000,"o":30668,"h":30668,"l":30594.5,"c":30647.5,"v":425.638}
{"ts":1653913500000,"o":30647.5,"h":30647.5,"l":30595,"c":30603.5,"v":177.906}
{"ts":1653913560000,"o":30603.5,"h":30631.5,"l":30603,"c":30626,"v":136.831}
{"ts":1653913620000,"o":30626,"h":30626.5,"l":30603.5,"c":30604.5,"v":65.382}
{"ts":1653913680000,"o":30604.5,"h":30604.5,"l":30511,"c":30511,"v":676.124}
{"ts":1653913740000,"o":30511,"h":30511.5,"l":30448,"c":30457,"v":1145.883}
{"ts":1653913800000,"o":30457,"h":30521,"l":30455,"c":30485.5,"v":401.676}
{"ts":1653913860000,"o":30485.5,"h":30485.5,"l":30435,"c":30458.5,"v":280.247}
{"ts":1653913920000,"o":30458.5,"h":30500,"l":30418.5,"c":30428,"v":339.339}
{"ts":1653913980000,"o":30428,"h":30428.5,"l":30341,"c":30382,"v":1150.331}
{"ts":1653914040000,"o":30382,"h":30456.5,"l":30352.5,"c":30456.5,"v":320.167}
{"ts":1653914100000,"o":30456.5,"h":30495.5,"l":30432.5,"c":30439,"v":375.038}
{"ts":1653914160000,"o":30439,"h":30489,"l":30439,"c":30467,"v":170.323}
{"ts":1653914220000,"o":30467,"h":30498.5,"l":30461.5,"c":30498.5,"v":180.273}
{"ts":1653914280000,"o":30498.5,"h":30521,"l":30471,"c":30472.5,"v":258.333}
{"ts":1653914340000,"o":30472.5,"h":30529,"l":30472.5,"c":30528.5,"v":129.263}
{"ts":1653914400000,"o":30528.5,"h":30542,"l":30473,"c":30487.5,"v":357.681}
{"ts":1653914460000,"o":30487.5,"h":30517.5,"l":30485,"c":30485,"v":73.046}
{"ts":1653914520000,"o":30485,"h":30489.5,"l":30464,"c":30464.5,"v":99.149}
{"ts":1653914580000,"o":30464.5,"h":30473.5,"l":30464,"c":30464,"v":39.858}
{"ts":1653914640000,"o":30464,"h":30464.5,"l":30403.5,"c":30425.5,"v":176.109}
{"ts":1653914700000,"o":30425.5,"h":30429.5,"l":30384,"c":30429.5,"v":253.686}
{"ts":1653914760000,"o":30429.5,"h":30469,"l":30429,"c":30459,"v":147.669}
{"ts":1653914820000,"o":30459,"h":30459.5,"l":30435.5,"c":30435.5,"v":69.884}
{"ts":1653914880000,"o":30435.5,"h":30446.5,"l":30435.5,"c":30438.5,"v":41.582}
{"ts":1653914940000,"o":30438.5,"h":30438.5,"l":30433.5,"c":30438.5,"v":52.315}
{"ts":1653915000000,"o":30438.5,"h":30474.5,"l":30438,"c":30474,"v":33.898}
{"ts":1653915060000,"o":30474,"h":30521,"l":30474,"c":30521,"v":109.742}
{"ts":1653915120000,"o":30521,"h":30540,"l":30513.5,"c":30513.5,"v":103.788}
{"ts":1653915180000,"o":30513.5,"h":30554,"l":30513.5,"c":30535.5,"v":120.711}
{"ts":1653915240000,"o":30535.5,"h":30574,"l":30535,"c":30537.5,"v":161.317}
{"ts":1653915300000,"o":30537.5,"h":30556.5,"l":30530,"c":30531,"v":100.169}
{"ts":1653915360000,"o":30531,"h":30531,"l":30505,"c":30509.5,"v":69.212}
{"ts":1653915420000,"o":30509.5,"h":30510,"l":30509.5,"c":30510,"v":22.914}
{"ts":1653915480000,"o":30510,"h":30541,"l":30509.5,"c":30531,"v":65.435}
{"ts":1653915540000,"o":30531,"h":30531,"l":30511,"c":30520.5,"v":89.614}
{"ts":1653915600000,"o":30520.5,"h":30523,"l":30511.5,"c":30514.5,"v":33.628}
{"ts":1653915660000,"o":30514.5,"h":30548,"l":30514,"c":30545.5,"v":100.085}
{"ts":1653915720000,"o":30545.5,"h":30548,"l":30531.5,"c":30532,"v":56.726}
{"ts":1653915780000,"o":30532,"h":30532,"l":30510.5,"c":30511,"v":81.208}
{"ts":1653915840000,"o":30511,"h":30511,"l":30479,"c":30482.5,"v":111.092}
{"ts":1653915900000,"o":30482.5,"h":30482.5,"l":30468,"c":30468,"v":40.493}
{"ts":1653915960000,"o":30468,"h":30478.5,"l":30439,"c":30440.5,"v":94.479}
{"ts":1653916020000,"o":30440.5,"h":30442,"l":30418,"c":30442,"v":167.005}
{"ts":1653916080000,"o":30442,"h":30464,"l":30441.5,"c":30455.5,"v":85.17}
{"ts":1653916140000,"o":30455.5,"h":30456,"l":30441,"c":30441,"v":35.75}
{"ts":1653916200000,"o":30441,"h":30441.5,"l":30405,"c":30405,"v":133.069}
{"ts":1653916260000,"o":30405,"h":30420,"l":30400,"c":30420,"v":71.615}
{"ts":1653916320000,"o":30420,"h":30420,"l":30372,"c":30379.5,"v":267.964}
{"ts":1653916380000,"o":30379.5,"h":30390.5,"l":30325,"c":30361.5,"v":737.726}
{"ts":1653916440000,"o":30361.5,"h":30361.5,"l":30330,"c":30331.5,"v":302.795}
{"ts":1653916500000,"o":30331.5,"h":30370,"l":30331.5,"c":30348.5,"v":245.303}
{"ts":1653916560000,"o":30348.5,"h":30364.5,"l":30343.5,"c":30347,"v":196.235}
{"ts":1653916620000,"o":30347,"h":30362.5,"l":30347,"c":30347,"v":90.887}
{"ts":1653916680000,"o":30347,"h":30347.5,"l":30325,"c":30325.5,"v":110.119}
{"ts":1653916740000,"o":30325.5,"h":30325.5,"l":30259.5,"c":30260,"v":811.982}
{"ts":1653916800000,"o":30260,"h":30304.5,"l":30230.5,"c":30293,"v":460.894}
{"ts":1653916860000,"o":30293,"h":30330,"l":30293,"c":30315,"v":106.801}
{"ts":1653916920000,"o":30315,"h":30374.5,"l":30314.5,"c":30343.5,"v":447.741}
{"ts":1653916980000,"o":30343.5,"h":30405,"l":30343,"c":30362.5,"v":414.888}
{"ts":1653917040000,"o":30362.5,"h":30369.5,"l":30334,"c":30350,"v":111.102}
{"ts":1653917100000,"o":30350,"h":30380,"l":30349.5,"c":30369,"v":87.448}
{"ts":1653917160000,"o":30369,"h":30375.5,"l":30350,"c":30350.5,"v":44.237}
{"ts":1653917220000,"o":30350.5,"h":30350.5,"l":30295.5,"c":30343.5,"v":245.353}
{"ts":1653917280000,"o":30343.5,"h":30350.5,"l":30343,"c":30343,"v":50.324}
{"ts":1653917340000,"o":30343,"h":30360,"l":30343,"c":30348.5,"v":41.247}
{"ts":1653917400000,"o":30348.5,"h":30366,"l":30343,"c":30343,"v":70.559}
{"ts":1653917460000,"o":30343,"h":30405.5,"l":30343,"c":30381,"v":143.269}
{"ts":1653917520000,"o":30381,"h":30386,"l":30367,"c":30367,"v":53.688}
{"ts":1653917580000,"o":30367,"h":30377,"l":30367,"c":30374,"v":43.651}
{"ts":1653917640000,"o":30374,"h":30374,"l":30373.5,"c":30374,"v":15.901}
{"ts":1653917700000,"o":30374,"h":30385.5,"l":30356.5,"c":30361.5,"v":123.188}
{"ts":1653917760000,"o":30361.5,"h":30376,"l":30361.5,"c":30364,"v":45.736}
{"ts":1653917820000,"o":30364,"h":30364.5,"l":30322,"c":30348.5,"v":94.433}
{"ts":1653917880000,"o":30348.5,"h":30375.5,"l":30348.5,"c":30375.5,"v":63.892}
{"ts":1653917940000,"o":30375.5,"h":30417,"l":30375.5,"c":30416.5,"v":178.152}
{"ts":1653918000000,"o":30416.5,"h":30450,"l":30416.5,"c":30426.5,"v":197.581}
{"ts":1653918060000,"o":30426.5,"h":30427,"l":30401,"c":30411,"v":73.934}
{"ts":1653918120000,"o":30411,"h":30411.5,"l":30400,"c":30406,"v":68.981}
{"ts":1653918180000,"o":30406,"h":30406,"l":30382,"c":30398,"v":62.784}
{"ts":1653918240000,"o":30398,"h":30410,"l":30385.5,"c":30396.5,"v":70.86}
{"ts":1653918300000,"o":30396.5,"h":30406.5,"l":30392,"c":30406.5,"v":35.434}
{"ts":1653918360000,"o":30406.5,"h":30406.5,"l":30400,"c":30400.5,"v":22.861}
{"ts":1653918420000,"o":30400.5,"h":30405,"l":30400,"c":30404.5,"v":35.082}
{"ts":1653918480000,"o":30404.5,"h":30427,"l":30404.5,"c":30422,"v":76.006}
{"ts":1653918540000,"o":30422,"h":30422.5,"l":30409,"c":30409,"v":26.99}
{"ts":1653918600000,"o":30409,"h":30482.5,"l":30409,"c":30476,"v":189.355}
{"ts":1653918660000,"o":30476,"h":30510,"l":30466.5,"c":30487,"v":273.661}
{"ts":1653918720000,"o":30487,"h":30487,"l":30470,"c":30475,"v":63.937}
{"ts":1653918780000,"o":30475,"h":30483.5,"l":30467,"c":30479.5,"v":97.56}
{"ts":1653918840000,"o":30479.5,"h":30480,"l":30464,"c":30472.5,"v":65.073}
{"ts":1653918900000,"o":30472.5,"h":30480,"l":30452,"c":30478,"v":41.351}
{"ts":1653918960000,"o":30478,"h":30478,"l":30454,"c":30454,"v":27.092}
{"ts":1653919020000,"o":30454,"h":30486,"l":30454,"c":30481,"v":77.427}
{"ts":1653919080000,"o":30481,"h":30499,"l":30475,"c":30499,"v":57.498}
{"ts":1653919140000,"o":30499,"h":30510,"l":30498.5,"c":30509.5,"v":92.805}
{"ts":1653919200000,"o":30509.5,"h":30519,"l":30496.5,"c":30505,"v":189.533}
{"ts":1653919260000,"o":30505,"h":30518.5,"l":30504.5,"c":30505,"v":61.076}
{"ts":1653919320000,"o":30505,"h":30505,"l":30486,"c":30486.5,"v":56.411}
{"ts":1653919380000,"o":30486.5,"h":30504.5,"l":30486.5,"c":30493.5,"v":99.367}
{"ts":1653919440000,"o":30493.5,"h":30536.5,"l":30493.5,"c":30521,"v":139.798}
{"ts":1653919500000,"o":30521,"h":30633,"l":30520.5,"c":30603,"v":780.103}
{"ts":1653919560000,"o":30603,"h":30669,"l":30602.5,"c":30618.5,"v":561.806}
{"ts":1653919620000,"o":30618.5,"h":30629.5,"l":30577,"c":30622.5,"v":279.493}
{"ts":1653919680000,"o":30622.5,"h":30622.5,"l":30587.5,"c":30594,"v":126.723}
{"ts":1653919740000,"o":30594,"h":30683,"l":30593.5,"c":30677.5,"v":223.922}
{"ts":1653919800000,"o":30677.5,"h":30734,"l":30632,"c":30632,"v":483.475}
{"ts":1653919860000,"o":30632,"h":30723.5,"l":30621.5,"c":30659,"v":416.651}
{"ts":1653919920000,"o":30659,"h":30679.5,"l":30641.5,"c":30642,"v":120.187}
{"ts":1653919980000,"o":30642,"h":30645,"l":30611,"c":30620,"v":167.435}
{"ts":1653920040000,"o":30620,"h":30620.5,"l":30569,"c":30586,"v":267.309}
{"ts":1653920100000,"o":30586,"h":30600,"l":30572,"c":30600,"v":140.037}
{"ts":1653920160000,"o":30600,"h":30639,"l":30594.5,"c":30623,"v":177.921}
{"ts":1653920220000,"o":30623,"h":30654,"l":30610,"c":30651,"v":84.08}
{"ts":1653920280000,"o":30651,"h":30673.5,"l":30625,"c":30673.5,"v":91.455}
{"ts":1653920340000,"o":30673.5,"h":30696,"l":30671.5,"c":30686.5,"v":226.733}
{"ts":1653920400000,"o":30686.5,"h":30688,"l":30662.5,"c":30685.5,"v":196.543}
{"ts":1653920460000,"o":30685.5,"h":30688,"l":30669,"c":30681.5,"v":42.509}
{"ts":1653920520000,"o":30681.5,"h":30682,"l":30677,"c":30677.5,"v":74.982}
{"ts":1653920580000,"o":30677.5,"h":30696.5,"l":30667,"c":30696,"v":46.966}
{"ts":1653920640000,"o":30696,"h":30696.5,"l":30663.5,"c":30663.5,"v":80.641}
{"ts":1653920700000,"o":30663.5,"h":30679.5,"l":30663.5,"c":30667,"v":36.407}
{"ts":1653920760000,"o":30667,"h":30684,"l":30667,"c":30678,"v":68.938}
{"ts":1653920820000,"o":30678,"h":30678.5,"l":30669,"c":30669,"v":55.056}
{"ts":1653920880000,"o":30669,"h":30669.5,"l":30630,"c":30650,"v":204.134}
{"ts":1653920940000,"o":30650,"h":30650,"l":30642,"c":30645.5,"v":57.027}
{"ts":1653921000000,"o":30645.5,"h":30684.5,"l":30645,"c":30677,"v":125.784}
{"ts":1653921060000,"o":30677,"h":30677.5,"l":30669,"c":30669.5,"v":21.866}
{"ts":1653921120000,"o":30669.5,"h":30669.5,"l":30633,"c":30633,"v":43.791}
{"ts":1653921180000,"o":30633,"h":30633.5,"l":30609.5,"c":30611.5,"v":68.559}
{"ts":1653921240000,"o":30611.5,"h":30611.5,"l":30588,"c":30596,"v":107.603}
{"ts":1653921300000,"o":30596,"h":30596.5,"l":30577.5,"c":30577.5,"v":145.038}
{"ts":1653921360000,"o":30577.5,"h":30588,"l":30577.5,"c":30587.5,"v":56.507}
{"ts":1653921420000,"o":30587.5,"h":30590,"l":30570.5,"c":30571.5,"v":117.942}
{"ts":1653921480000,"o":30571.5,"h":30572,"l":30541,"c":30549,"v":190.99}
{"ts":1653921540000,"o":30549,"h":30549,"l":30515.5,"c":30518,"v":119.385}
{"ts":1653921600000,"o":30518,"h":30525,"l":30518,"c":30525,"v":66.937}
{"ts":1653921660000,"o":30525,"h":30525,"l":30441.5,"c":30442,"v":401.64}
{"ts":1653921720000,"o":30442,"h":30476.5,"l":30416,"c":30434.5,"v":211.842}
{"ts":1653921780000,"o":30434.5,"h":30475,"l":30434,"c":30469,"v":184.983}
{"ts":1653921840000,"o":30469,"h":30491.5,"l":30445,"c":30445,"v":176.062}
{"ts":1653921900000,"o":30445,"h":30462,"l":30425,"c":30454,"v":130.816}
{"ts":1653921960000,"o":30454,"h":30485,"l":30453.5,"c":30467.5,"v":79.351}
{"ts":1653922020000,"o":30467.5,"h":30476.5,"l":30462.5,"c":30464,"v":108.255}
{"ts":1653922080000,"o":30464,"h":30464,"l":30433.5,"c":30438,"v":68.739}
{"ts":1653922140000,"o":30438,"h":30475,"l":30438,"c":30471,"v":101.99}
{"ts":1653922200000,"o":30471,"h":30471.5,"l":30447.5,"c":30471.5,"v":47.84}
{"ts":1653922260000,"o":30471.5,"h":30494,"l":30471,"c":30482,"v":58.731}
{"ts":1653922320000,"o":30482,"h":30482,"l":30474,"c":30474.5,"v":28.787}
{"ts":1653922380000,"o":30474.5,"h":30497,"l":30474,"c":30496.5,"v":86.46}
{"ts":1653922440000,"o":30496.5,"h":30501,"l":30496.5,"c":30500.5,"v":52.978}
{"ts":1653922500000,"o":30500.5,"h":30517.5,"l":30500.5,"c":30509,"v":55.553}
{"ts":1653922560000,"o":30509,"h":30514.5,"l":30471,"c":30471,"v":75.681}
{"ts":1653922620000,"o":30471,"h":30471.5,"l":30429,"c":30438,"v":91.086}
{"ts":1653922680000,"o":30438,"h":30479.5,"l":30438,"c":30474.5,"v":87.815}
{"ts":1653922740000,"o":30474.5,"h":30474.5,"l":30459,"c":30459,"v":75.84}
{"ts":1653922800000,"o":30459,"h":30489,"l":30445,"c":30488.5,"v":84.421}
{"ts":1653922860000,"o":30488.5,"h":30492.5,"l":30477,"c":30477.5,"v":27.429}
{"ts":1653922920000,"o":30477.5,"h":30491.5,"l":30477,"c":30491.5,"v":15.537}
{"ts":1653922980000,"o":30491.5,"h":30491.5,"l":30490.5,"c":30490.5,"v":33.645}
{"ts":1653923040000,"o":30490.5,"h":30491,"l":30470,"c":30485.5,"v":81.471}
{"ts":1653923100000,"o":30485.5,"h":30525,"l":30485.5,"c":30516.5,"v":201.658}
{"ts":1653923160000,"o":30516.5,"h":30543.5,"l":30516.5,"c":30543.5,"v":122.758}
{"ts":1653923220000,"o":30543.5,"h":30543.5,"l":30528,"c":30528,"v":18.964}
{"ts":1653923280000,"o":30528,"h":30544.5,"l":30528,"c":30538,"v":51.784}
{"ts":1653923340000,"o":30538,"h":30544,"l":30538,"c":30538,"v":128.495}
{"ts":1653923400000,"o":30538,"h":30555,"l":30538,"c":30549.5,"v":133.328}
{"ts":1653923460000,"o":30549.5,"h":30578.5,"l":30543,"c":30572.5,"v":106.368}
{"ts":1653923520000,"o":30572.5,"h":30573,"l":30560,"c":30560.5,"v":37.333}
{"ts":1653923580000,"o":30560.5,"h":30589.5,"l":30560,"c":30579,"v":66.942}
{"ts":1653923640000,"o":30579,"h":30579.5,"l":30579,"c":30579,"v":12.799}
{"ts":1653923700000,"o":30579,"h":30579.5,"l":30548,"c":30556.5,"v":88.78}
{"ts":1653923760000,"o":30556.5,"h":30557,"l":30529,"c":30529,"v":52.919}
{"ts":1653923820000,"o":30529,"h":30551.5,"l":30529,"c":30539.5,"v":20.556}
{"ts":1653923880000,"o":30539.5,"h":30540,"l":30492,"c":30501.5,"v":144.067}
{"ts":1653923940000,"o":30501.5,"h":30517,"l":30501,"c":30508,"v":64.477}
{"ts":1653924000000,"o":30508,"h":30508.5,"l":30500,"c":30500.5,"v":23.513}
{"ts":1653924060000,"o":30500.5,"h":30516,"l":30493,"c":30494,"v":94.553}
{"ts":1653924120000,"o":30494,"h":30529.5,"l":30493.5,"c":30529,"v":31.582}
{"ts":1653924180000,"o":30529,"h":30529.5,"l":30509.5,"c":30523,"v":41.027}
{"ts":1653924240000,"o":30523,"h":30560,"l":30522.5,"c":30560,"v":96.664}
{"ts":1653924300000,"o":30560,"h":30569,"l":30559.5,"c":30561.5,"v":36.928}
{"ts":1653924360000,"o":30561.5,"h":30561.5,"l":30547,"c":30547,"v":17.494}
{"ts":1653924420000,"o":30547,"h":30547.5,"l":30540,"c":30542.5,"v":21.286}
{"ts":1653924480000,"o":30542.5,"h":30552.5,"l":30542.5,"c":30552.5,"v":57.791}
{"ts":1653924540000,"o":30552.5,"h":30594.5,"l":30552.5,"c":30583,"v":98.619}
{"ts":1653924600000,"o":30583,"h":30607.5,"l":30577.5,"c":30596,"v":102.134}
{"ts":1653924660000,"o":30596,"h":30596,"l":30583.5,"c":30584,"v":33.856}
{"ts":1653924720000,"o":30584,"h":30606.5,"l":30580,"c":30599.5,"v":72.34}
{"ts":1653924780000,"o":30599.5,"h":30600,"l":30578.5,"c":30579,"v":40.391}
{"ts":1653924840000,"o":30579,"h":30579,"l":30541,"c":30549,"v":124.349}
{"ts":1653924900000,"o":30549,"h":30555,"l":30546,"c":30554.5,"v":16.383}
{"ts":1653924960000,"o":30554.5,"h":30555,"l":30540,"c":30540,"v":74.615}
{"ts":1653925020000,"o":30540,"h":30540.5,"l":30519.5,"c":30519.5,"v":63.686}
{"ts":1653925080000,"o":30519.5,"h":30519.5,"l":30498,"c":30502,"v":108.801}
{"ts":1653925140000,"o":30502,"h":30516,"l":30501.5,"c":30515.5,"v":36.524}
{"ts":1653925200000,"o":30515.5,"h":30549,"l":30515.5,"c":30549,"v":43.506}
{"ts":1653925260000,"o":30549,"h":30549,"l":30542,"c":30542.5,"v":13.758}
{"ts":1653925320000,"o":30542.5,"h":30604,"l":30542,"c":30604,"v":109.879}
{"ts":1653925380000,"o":30604,"h":30605.5,"l":30586,"c":30586.5,"v":25.869}
{"ts":1653925440000,"o":30586.5,"h":30604,"l":30586,"c":30604,"v":58.052}
{"ts":1653925500000,"o":30604,"h":30605.5,"l":30597,"c":30597.5,"v":15.131}
{"ts":1653925560000,"o":30597.5,"h":30661,"l":30597.5,"c":30619.5,"v":295.416}
{"ts":1653925620000,"o":30619.5,"h":30620,"l":30601,"c":30601,"v":70.24}
{"ts":1653925680000,"o":30601,"h":30605.5,"l":30592,"c":30592,"v":32.774}
{"ts":1653925740000,"o":30592,"h":30592.5,"l":30588,"c":30589,"v":52.714}
{"ts":1653925800000,"o":30589,"h":30589,"l":30575,"c":30587,"v":31.629}
{"ts":1653925860000,"o":30587,"h":30627.5,"l":30586.5,"c":30617,"v":76.472}
{"ts":1653925920000,"o":30617,"h":30635.5,"l":30606,"c":30631,"v":39.471}
{"ts":1653925980000,"o":30631,"h":30631,"l":30615.5,"c":30624,"v":29.918}
{"ts":1653926040000,"o":30624,"h":30624,"l":30623.5,"c":30623.5,"v":9.243}
{"ts":1653926100000,"o":30623.5,"h":30640,"l":30623.5,"c":30640,"v":26.656}
{"ts":1653926160000,"o":30640,"h":30657,"l":30619.5,"c":30619.5,"v":92.37}
{"ts":1653926220000,"o":30619.5,"h":30620,"l":30619.5,"c":30619.5,"v":20.76}
{"ts":1653926280000,"o":30619.5,"h":30632,"l":30619.5,"c":30632,"v":22.474}
{"ts":1653926340000,"o":30632,"h":30632,"l":30619,"c":30619,"v":51.564}
{"ts":1653926400000,"o":30619,"h":30641.5,"l":30619,"c":30621.5,"v":109.381}
{"ts":1653926460000,"o":30621.5,"h":30622,"l":30607,"c":30607.5,"v":66.208}
{"ts":1653926520000,"o":30607.5,"h":30610,"l":30602,"c":30609.5,"v":40.791}
{"ts":1653926580000,"o":30609.5,"h":30610,"l":30596,"c":30596,"v":31.763}
{"ts":1653926640000,"o":30596,"h":30617,"l":30596,"c":30617,"v":83.644}
{"ts":1653926700000,"o":30617,"h":30617,"l":30598,"c":30614.5,"v":19.416}
{"ts":1653926760000,"o":30614.5,"h":30630,"l":30601.5,"c":30629.5,"v":43.108}
{"ts":1653926820000,"o":30629.5,"h":30646,"l":30624,"c":30645.5,"v":56.989}
{"ts":1653926880000,"o":30645.5,"h":30646,"l":30634.5,"c":30634.5,"v":32.621}
{"ts":1653926940000,"o":30634.5,"h":30641.5,"l":30623.5,"c":30625.5,"v":32.91}
{"ts":1653927000000,"o":30625.5,"h":30625.5,"l":30589,"c":30589.5,"v":65.341}
{"ts":1653927060000,"o":30589.5,"h":30589.5,"l":30573.5,"c":30587.5,"v":71.21}
{"ts":1653927120000,"o":30587.5,"h":30599,"l":30587.5,"c":30599,"v":12.451}
{"ts":1653927180000,"o":30599,"h":30608,"l":30588,"c":30588.5,"v":26.107}
{"ts":1653927240000,"o":30588.5,"h":30600,"l":30587,"c":30587.5,"v":50.081}
{"ts":1653927300000,"o":30587.5,"h":30587.5,"l":30573,"c":30573,"v":18.309}
{"ts":1653927360000,"o":30573,"h":30605.5,"l":30573,"c":30605,"v":20.317}
{"ts":1653927420000,"o":30605,"h":30605.5,"l":30600.5,"c":30602.5,"v":13.561}
{"ts":1653927480000,"o":30602.5,"h":30602.5,"l":30588,"c":30588,"v":19.193}
{"ts":1653927540000,"o":30588,"h":30588.5,"l":30574.5,"c":30574.5,"v":41.708}
{"ts":1653927600000,"o":30574.5,"h":30575,"l":30543,"c":30558,"v":94.96}
{"ts":1653927660000,"o":30558,"h":30577.5,"l":30558,"c":30577,"v":11.724}
{"ts":1653927720000,"o":30577,"h":30650,"l":30577,"c":30650,"v":81.385}
{"ts":1653927780000,"o":30650,"h":30665,"l":30649.5,"c":30656.5,"v":169.228}
{"ts":1653927840000,"o":30656.5,"h":30657,"l":30619,"c":30619.5,"v":128.237}
{"ts":1653927900000,"o":30619.5,"h":30627,"l":30604,"c":30604.5,"v":39.352}
{"ts":1653927960000,"o":30604.5,"h":30606,"l":30600,"c":30606,"v":17.203}
{"ts":1653928020000,"o":30606,"h":30622,"l":30605.5,"c":30620,"v":24.066}
{"ts":1653928080000,"o":30620,"h":30625.5,"l":30619.5,"c":30625.5,"v":21.261}
{"ts":1653928140000,"o":30625.5,"h":30648,"l":30625.5,"c":30634,"v":29.142}
{"ts":1653928200000,"o":30634,"h":30672.5,"l":30633,"c":30647,"v":158.651}
{"ts":1653928260000,"o":30647,"h":30670,"l":30646.5,"c":30650.5,"v":32.71}
{"ts":1653928320000,"o":30650.5,"h":30650.5,"l":30638.5,"c":30648,"v":101.258}
{"ts":1653928380000,"o":30648,"h":30648.5,"l":30620,"c":30631.5,"v":61.71}
{"ts":1653928440000,"o":30631.5,"h":30631.5,"l":30590,"c":30590,"v":51.335}
{"ts":1653928500000,"o":30590,"h":30596.5,"l":30568,"c":30587,"v":42.209}
{"ts":1653928560000,"o":30587,"h":30590.5,"l":30575.5,"c":30590,"v":25.663}
{"ts":1653928620000,"o":30590,"h":30590.5,"l":30565,"c":30571.5,"v":66.549}
{"ts":1653928680000,"o":30571.5,"h":30580,"l":30571.5,"c":30579.5,"v":12.776}
{"ts":1653928740000,"o":30579.5,"h":30604,"l":30579.5,"c":30603.5,"v":32.468}
{"ts":1653928800000,"o":30603.5,"h":30625,"l":30603.5,"c":30625,"v":29.671}
{"ts":1653928860000,"o":30625,"h":30639.5,"l":30625,"c":30627.5,"v":43.077}
{"ts":1653928920000,"o":30627.5,"h":30632.5,"l":30627.5,"c":30632.5,"v":18.85}
{"ts":1653928980000,"o":30632.5,"h":30632.5,"l":30607.5,"c":30608,"v":16.914}
{"ts":1653929040000,"o":30608,"h":30617,"l":30607.5,"c":30616.5,"v":9.963}
{"ts":1653929100000,"o":30616.5,"h":30634.5,"l":30616.5,"c":30626,"v":21.556}
{"ts":1653929160000,"o":30626,"h":30699,"l":30625.5,"c":30679,"v":211.04}
{"ts":1653929220000,"o":30679,"h":30679.5,"l":30647,"c":30668,"v":108.644}
{"ts":1653929280000,"o":30668,"h":30680,"l":30667.5,"c":30671.5,"v":42.831}
{"ts":1653929340000,"o":30671.5,"h":30674.5,"l":30657.5,"c":30657.5,"v":44.452}
{"ts":1653929400000,"o":30657.5,"h":30657.5,"l":30634.5,"c":30634.5,"v":26.592}
{"ts":1653929460000,"o":30634.5,"h":30647,"l":30633,"c":30647,"v":32.724}
{"ts":1653929520000,"o":30647,"h":30647,"l":30635,"c":30635.5,"v":13.979}
{"ts":1653929580000,"o":30635.5,"h":30635.5,"l":30625,"c":30625,"v":10.013}
{"ts":1653929640000,"o":30625,"h":30625.5,"l":30606,"c":30606.5,"v":37.781}
{"ts":1653929700000,"o":30606.5,"h":30618.5,"l":30606,"c":30609.5,"v":73.435}
{"ts":1653929760000,"o":30609.5,"h":30609.5,"l":30588.5,"c":30588.5,"v":37.722}
{"ts":1653929820000,"o":30588.5,"h":30589,"l":30577,"c":30577,"v":32.038}
{"ts":1653929880000,"o":30577,"h":30595.5,"l":30568,"c":30570,"v":122.615}
{"ts":1653929940000,"o":30570,"h":30595,"l":30541.5,"c":30595,"v":204.954}
{"ts":1653930000000,"o":30595,"h":30595,"l":30578,"c":30578,"v":21.193}
{"ts":1653930060000,"o":30578,"h":30578.5,"l":30574,"c":30574,"v":11.317}
{"ts":1653930120000,"o":30574,"h":30574.5,"l":30558,"c":30558,"v":64.401}
{"ts":1653930180000,"o":30558,"h":30562,"l":30558,"c":30561.5,"v":25.559}
{"ts":1653930240000,"o":30561.5,"h":30572,"l":30561.5,"c":30571.5,"v":13.155}
{"ts":1653930300000,"o":30571.5,"h":30586,"l":30571.5,"c":30573,"v":52.363}
{"ts":1653930360000,"o":30573,"h":30598.5,"l":30573,"c":30598.5,"v":27.955}
{"ts":1653930420000,"o":30598.5,"h":30606.5,"l":30581.5,"c":30582,"v":41.057}
{"ts":1653930480000,"o":30582,"h":30595,"l":30581.5,"c":30594.5,"v":5.856}
{"ts":1653930540000,"o":30594.5,"h":30595,"l":30594.5,"c":30594.5,"v":14.112}
{"ts":1653930600000,"o":30594.5,"h":30603,"l":30594.5,"c":30595.5,"v":30.363}
{"ts":1653930660000,"o":30595.5,"h":30616,"l":30595,"c":30615.5,"v":28.944}
{"ts":1653930720000,"o":30615.5,"h":30617,"l":30615.5,"c":30617,"v":21.188}
{"ts":1653930780000,"o":30617,"h":30625.5,"l":30616.5,"c":30625.5,"v":18.935}
{"ts":1653930840000,"o":30625.5,"h":30625.5,"l":30625,"c":30625,"v":31.971}
{"ts":1653930900000,"o":30625,"h":30648,"l":30625,"c":30647.5,"v":58.788}
{"ts":1653930960000,"o":30647.5,"h":30719,"l":30647.5,"c":30719,"v":229.884}
{"ts":1653931020000,"o":30719,"h":30719,"l":30677.5,"c":30703.5,"v":151.153}
{"ts":1653931080000,"o":30703.5,"h":30704,"l":30685.5,"c":30697.5,"v":57.706}
{"ts":1653931140000,"o":30697.5,"h":30697.5,"l":30673,"c":30681,"v":44.352}
{"ts":1653931200000,"o":30681,"h":30681,"l":30676,"c":30676,"v":21.385}
{"ts":1653931260000,"o":30676,"h":30686,"l":30676,"c":30686,"v":13.712}
{"ts":1653931320000,"o":30686,"h":30686,"l":30676.5,"c":30677,"v":5.984}
{"ts":1653931380000,"o":30677,"h":30677,"l":30676.5,"c":30676.5,"v":12.277}
{"ts":1653931440000,"o":30676.5,"h":30681.5,"l":30654,"c":30666.5,"v":103.829}
{"ts":1653931500000,"o":30666.5,"h":30674.5,"l":30666,"c":30674.5,"v":8.493}
{"ts":1653931560000,"o":30674.5,"h":30695,"l":30668,"c":30688.5,"v":27.551}
{"ts":1653931620000,"o":30688.5,"h":30750,"l":30688,"c":30734.5,"v":235.472}
{"ts":1653931680000,"o":30734.5,"h":30735,"l":30706,"c":30714,"v":51.116}
{"ts":1653931740000,"o":30714,"h":30735,"l":30713.5,"c":30720.5,"v":64.744}
{"ts":1653931800000,"o":30720.5,"h":30725.5,"l":30699.5,"c":30705,"v":80.058}
{"ts":1653931860000,"o":30705,"h":30705,"l":30704.5,"c":30704.5,"v":19.609}
{"ts":1653931920000,"o":30704.5,"h":30705,"l":30698.5,"c":30699,"v":21.711}
{"ts":1653931980000,"o":30699,"h":30699,"l":30688,"c":30688,"v":27.198}
{"ts":1653932040000,"o":30688,"h":30696.5,"l":30688,"c":30696,"v":17.451}
{"ts":1653932100000,"o":30696,"h":30696.5,"l":30675.5,"c":30679.5,"v":29.828}
{"ts":1653932160000,"o":30679.5,"h":30690.5,"l":30679.5,"c":30690,"v":14.389}
{"ts":1653932220000,"o":30690,"h":30700,"l":30690,"c":30700,"v":26.993}
{"ts":1653932280000,"o":30700,"h":30700,"l":30691.5,"c":30698,"v":12.51}
{"ts":1653932340000,"o":30698,"h":30698,"l":30691.5,"c":30691.5,"v":11.549}
{"ts":1653932400000,"o":30691.5,"h":30741,"l":30691.5,"c":30728.5,"v":144.245}
{"ts":1653932460000,"o":30728.5,"h":30741.5,"l":30728.5,"c":30741.5,"v":96.31}
{"ts":1653932520000,"o":30741.5,"h":30786.5,"l":30741.5,"c":30752.5,"v":337.56}
{"ts":1653932580000,"o":30752.5,"h":30753,"l":30729,"c":30729,"v":78.549}
{"ts":1653932640000,"o":30729,"h":30732,"l":30729,"c":30732,"v":8.791}
{"ts":1653932700000,"o":30732,"h":30741.5,"l":30731.5,"c":30738.5,"v":22.968}
{"ts":1653932760000,"o":30738.5,"h":30757.5,"l":30738.5,"c":30749.5,"v":96.182}
{"ts":1653932820000,"o":30749.5,"h":30750,"l":30734.5,"c":30734.5,"v":37.203}
{"ts":1653932880000,"o":30734.5,"h":30760,"l":30734.5,"c":30750.5,"v":56.1}
{"ts":1653932940000,"o":30750.5,"h":30750.5,"l":30750,"c":30750,"v":17.713}
{"ts":1653933000000,"o":30750,"h":30750.5,"l":30750,"c":30750.5,"v":17.105}
{"ts":1653933060000,"o":30750.5,"h":30750.5,"l":30725,"c":30728,"v":125.532}
{"ts":1653933120000,"o":30728,"h":30728,"l":30706,"c":30706,"v":63.733}
{"ts":1653933180000,"o":30706,"h":30706.5,"l":30678.5,"c":30679,"v":227.056}
{"ts":1653933240000,"o":30679,"h":30703,"l":30678.5,"c":30682,"v":49.186}
{"ts":1653933300000,"o":30682,"h":30692.5,"l":30681.5,"c":30692.5,"v":23.127}
{"ts":1653933360000,"o":30692.5,"h":30692.5,"l":30678.5,"c":30678.5,"v":17.433}
{"ts":1653933420000,"o":30678.5,"h":30679,"l":30678.5,"c":30678.5,"v":4.757}
{"ts":1653933480000,"o":30678.5,"h":30686.5,"l":30678.5,"c":30686.5,"v":28.255}
{"ts":1653933540000,"o":30686.5,"h":30686.5,"l":30680,"c":30685.5,"v":7.217}
{"ts":1653933600000,"o":30685.5,"h":30685.5,"l":30675,"c":30675,"v":52.921}
{"ts":1653933660000,"o":30675,"h":30675.5,"l":30668.5,"c":30670,"v":62.811}
{"ts":1653933720000,"o":30670,"h":30683.5,"l":30669.5,"c":30680,"v":26.845}
{"ts":1653933780000,"o":30680,"h":30684,"l":30679.5,"c":30680.5,"v":27.27}
{"ts":1653933840000,"o":30680.5,"h":30680.5,"l":30680,"c":30680,"v":7.451}
{"ts":1653933900000,"o":30680,"h":30680.5,"l":30679.5,"c":30679.5,"v":10.29}
{"ts":1653933960000,"o":30679.5,"h":30680,"l":30669,"c":30669,"v":5.982}
{"ts":1653934020000,"o":30669,"h":30676,"l":30669,"c":30676,"v":6.427}
{"ts":1653934080000,"o":30676,"h":30684,"l":30675.5,"c":30684,"v":10.97}
{"ts":1653934140000,"o":30684,"h":30699.5,"l":30683.5,"c":30689.5,"v":26.351}
{"ts":1653934200000,"o":30689.5,"h":30689.5,"l":30683.5,"c":30683.5,"v":2.591}
{"ts":1653934260000,"o":30683.5,"h":30684,"l":30683.5,"c":30684,"v":3.631}
{"ts":1653934320000,"o":30684,"h":30689,"l":30678,"c":30684.5,"v":142.512}
{"ts":1653934380000,"o":30684.5,"h":30690,"l":30684,"c":30689.5,"v":11.663}
{"ts":1653934440000,"o":30689.5,"h":30690,"l":30684,"c":30684.5,"v":21.436}
{"ts":1653934500000,"o":30684.5,"h":30684.5,"l":30684,"c":30684,"v":9.958}
{"ts":1653934560000,"o":30684,"h":30684.5,"l":30684,"c":30684.5,"v":10.438}
{"ts":1653934620000,"o":30684.5,"h":30684.5,"l":30684,"c":30684.5,"v":2.785}
{"ts":1653934680000,"o":30684.5,"h":30684.5,"l":30670,"c":30670,"v":15.34}
{"ts":1653934740000,"o":30670,"h":30670.5,"l":30670,"c":30670,"v":25.738}
{"ts":1653934800000,"o":30670,"h":30681.5,"l":30670,"c":30681,"v":38.369}
{"ts":1653934860000,"o":30681,"h":30681.5,"l":30642.5,"c":30648.5,"v":103.741}
{"ts":1653934920000,"o":30648.5,"h":30649,"l":30643,"c":30648.5,"v":51.431}
{"ts":1653934980000,"o":30648.5,"h":30649,"l":30635.5,"c":30635.5,"v":58.616}
{"ts":1653935040000,"o":30635.5,"h":30645.5,"l":30635.5,"c":30645,"v":7.112}
{"ts":1653935100000,"o":30645,"h":30645.5,"l":30643,"c":30643,"v":28.411}
{"ts":1653935160000,"o":30643,"h":30666,"l":30643,"c":30654.5,"v":56.717}
{"ts":1653935220000,"o":30654.5,"h":30676.5,"l":30654,"c":30672,"v":21.056}
{"ts":1653935280000,"o":30672,"h":30672,"l":30671.5,"c":30671.5,"v":12.166}
{"ts":1653935340000,"o":30671.5,"h":30672,"l":30659.5,"c":30660,"v":18.349}
{"ts":1653935400000,"o":30660,"h":30664,"l":30655.5,"c":30656,"v":13.973}
{"ts":1653935460000,"o":30656,"h":30656,"l":30655.5,"c":30655.5,"v":4.686}
{"ts":1653935520000,"o":30655.5,"h":30656,"l":30655.5,"c":30655.5,"v":1.634}
{"ts":1653935580000,"o":30655.5,"h":30656,"l":30633.5,"c":30633.5,"v":37.104}
{"ts":1653935640000,"o":30633.5,"h":30634,"l":30631.5,"c":30631.5,"v":19.836}
{"ts":1653935700000,"o":30631.5,"h":30632,"l":30631.5,"c":30631.5,"v":39.372}
{"ts":1653935760000,"o":30631.5,"h":30632,"l":30631.5,"c":30631.5,"v":17.627}
{"ts":1653935820000,"o":30631.5,"h":30647,"l":30631.5,"c":30647,"v":25.813}
{"ts":1653935880000,"o":30647,"h":30647,"l":30630.5,"c":30638,"v":33.654}
{"ts":1653935940000,"o":30638,"h":30660.5,"l":30638,"c":30660,"v":41.679}
{"ts":1653936000000,"o":30660,"h":30660.5,"l":30651.5,"c":30651.5,"v":16.075}
{"ts":1653936060000,"o":30651.5,"h":30652,"l":30651.5,"c":30652,"v":3.458}
{"ts":1653936120000,"o":30652,"h":30652,"l":30651.5,"c":30652,"v":5.558}
{"ts":1653936180000,"o":30652,"h":30660.5,"l":30651.5,"c":30656.5,"v":21.531}
{"ts":1653936240000,"o":30656.5,"h":30699,"l":30656,"c":30699,"v":25.241}
{"ts":1653936300000,"o":30699,"h":30699,"l":30686.5,"c":30687,"v":17.803}
{"ts":1653936360000,"o":30687,"h":30697.5,"l":30686.5,"c":30697,"v":8.9}
{"ts":1653936420000,"o":30697,"h":30707,"l":30697,"c":30707,"v":33.93}
{"ts":1653936480000,"o":30707,"h":30707,"l":30706.5,"c":30707,"v":4.486}
{"ts":1653936540000,"o":30707,"h":30707,"l":30699.5,"c":30700,"v":16.288}
{"ts":1653936600000,"o":30700,"h":30700,"l":30699.5,"c":30699.5,"v":13.161}
{"ts":1653936660000,"o":30699.5,"h":30700,"l":30689.5,"c":30689.5,"v":30.333}
{"ts":1653936720000,"o":30689.5,"h":30690,"l":30666.5,"c":30677,"v":19.751}
{"ts":1653936780000,"o":30677,"h":30677,"l":30673,"c":30673,"v":5.831}
{"ts":1653936840000,"o":30673,"h":30673.5,"l":30668,"c":30668,"v":6.438}
{"ts":1653936900000,"o":30668,"h":30672.5,"l":30668,"c":30672.5,"v":36.695}
{"ts":1653936960000,"o":30672.5,"h":30673,"l":30672.5,"c":30673,"v":1.564}
{"ts":1653937020000,"o":30673,"h":30673,"l":30660.5,"c":30660.5,"v":19.634}
{"ts":1653937080000,"o":30660.5,"h":30661,"l":30660.5,"c":30661,"v":36.936}
{"ts":1653937140000,"o":30661,"h":30661,"l":30660,"c":30660,"v":3.463}
{"ts":1653937200000,"o":30660,"h":30660.5,"l":30657.5,"c":30658,"v":41.088}
{"ts":1653937260000,"o":30658,"h":30658,"l":30657.5,"c":30658,"v":5.147}
{"ts":1653937320000,"o":30658,"h":30658,"l":30657.5,"c":30657.5,"v":0.984}
{"ts":1653937380000,"o":30657.5,"h":30658,"l":30657.5,"c":30658,"v":7.232}
{"ts":1653937440000,"o":30658,"h":30658,"l":30653.5,"c":30654,"v":10}
{"ts":1653937500000,"o":30654,"h":30654,"l":30653.5,"c":30653.5,"v":7.141}
{"ts":1653937560000,"o":30653.5,"h":30675.5,"l":30653.5,"c":30675.5,"v":14.748}
{"ts":1653937620000,"o":30675.5,"h":30675.5,"l":30675,"c":30675.5,"v":9.237}
{"ts":1653937680000,"o":30675.5,"h":30706,"l":30675,"c":30706,"v":43.584}
{"ts":1653937740000,"o":30706,"h":30706,"l":30705.5,"c":30706,"v":17.15}
{"ts":1653937800000,"o":30706,"h":30733.5,"l":30705.5,"c":30733,"v":69.598}
{"ts":1653937860000,"o":30733,"h":30737.5,"l":30733,"c":30737.5,"v":74.933}
{"ts":1653937920000,"o":30737.5,"h":30737.5,"l":30737,"c":30737.5,"v":24.34}
{"ts":1653937980000,"o":30737.5,"h":30737.5,"l":30707,"c":30707,"v":57.406}
{"ts":1653938040000,"o":30707,"h":30774,"l":30707,"c":30740.5,"v":137.228}
{"ts":1653938100000,"o":30740.5,"h":30741,"l":30712.5,"c":30713,"v":94.78}
{"ts":1653938160000,"o":30713,"h":30738.5,"l":30712.5,"c":30724.5,"v":42.195}
{"ts":1653938220000,"o":30724.5,"h":30725,"l":30714.5,"c":30714.5,"v":3.677}
{"ts":1653938280000,"o":30714.5,"h":30732,"l":30714.5,"c":30727.5,"v":7.266}
{"ts":1653938340000,"o":30727.5,"h":30727.5,"l":30723,"c":30723,"v":5.933}
{"ts":1653938400000,"o":30723,"h":30723.5,"l":30718.5,"c":30718.5,"v":39.825}
{"ts":1653938460000,"o":30718.5,"h":30730,"l":30718.5,"c":30730,"v":9.51}
{"ts":1653938520000,"o":30730,"h":30730,"l":30729.5,"c":30730,"v":8.538}
{"ts":1653938580000,"o":30730,"h":30730,"l":30704,"c":30704,"v":28.598}
{"ts":1653938640000,"o":30704,"h":30704.5,"l":30702.5,"c":30704.5,"v":8.465}
{"ts":1653938700000,"o":30704.5,"h":30712.5,"l":30704,"c":30711.5,"v":9.25}
{"ts":1653938760000,"o":30711.5,"h":30714,"l":30711.5,"c":30714,"v":2.689}
{"ts":1653938820000,"o":30714,"h":30718.5,"l":30714,"c":30718.5,"v":10.233}
{"ts":1653938880000,"o":30718.5,"h":30722,"l":30717,"c":30717.5,"v":12.608}
{"ts":1653938940000,"o":30717.5,"h":30717.5,"l":30717,"c":30717,"v":4.035}
{"ts":1653939000000,"o":30717,"h":30717.5,"l":30705.5,"c":30705.5,"v":13.682}
{"ts":1653939060000,"o":30705.5,"h":30705.5,"l":30690.5,"c":30690.5,"v":20.833}
{"ts":1653939120000,"o":30690.5,"h":30690.5,"l":30684.5,"c":30684.5,"v":15.981}
{"ts":1653939180000,"o":30684.5,"h":30685,"l":30684.5,"c":30685,"v":17.69}
{"ts":1653939240000,"o":30685,"h":30685,"l":30684.5,"c":30684.5,"v":2.381}
{"ts":1653939300000,"o":30684.5,"h":30685,"l":30680,"c":30680.5,"v":15.859}
{"ts":1653939360000,"o":30680.5,"h":30680.5,"l":30680,"c":30680,"v":6.464}
{"ts":1653939420000,"o":30680,"h":30699,"l":30676,"c":30692,"v":54.901}
{"ts":1653939480000,"o":30692,"h":30692.5,"l":30684,"c":30684.5,"v":4.55}
{"ts":1653939540000,"o":30684.5,"h":30684.5,"l":30679.5,"c":30680,"v":5.685}
{"ts":1653939600000,"o":30680,"h":30730,"l":30679.5,"c":30729.5,"v":206.271}
{"ts":1653939660000,"o":30729.5,"h":30867,"l":30729.5,"c":30820,"v":739.747}
{"ts":1653939720000,"o":30820,"h":30820,"l":30737.5,"c":30753.5,"v":259.344}
{"ts":1653939780000,"o":30753.5,"h":30754,"l":30715,"c":30715,"v":67.165}
{"ts":1653939840000,"o":30715,"h":30723.5,"l":30670,"c":30670,"v":168.434}
{"ts":1653939900000,"o":30670,"h":30684,"l":30670,"c":30673.5,"v":99.915}
{"ts":1653939960000,"o":30673.5,"h":30673.5,"l":30661,"c":30667.5,"v":73.657}
{"ts":1653940020000,"o":30667.5,"h":30687,"l":30667.5,"c":30677.5,"v":102.691}
{"ts":1653940080000,"o":30677.5,"h":30677.5,"l":30665.5,"c":30677,"v":79.693}
{"ts":1653940140000,"o":30677,"h":30677,"l":30577,"c":30597,"v":537.987}
{"ts":1653940200000,"o":30597,"h":30611.5,"l":30597,"c":30601,"v":86.212}
{"ts":1653940260000,"o":30601,"h":30601.5,"l":30567.5,"c":30568.5,"v":155.253}
{"ts":1653940320000,"o":30568.5,"h":30593.5,"l":30568,"c":30586.5,"v":52.006}
{"ts":1653940380000,"o":30586.5,"h":30587,"l":30571.5,"c":30583,"v":50.199}
{"ts":1653940440000,"o":30583,"h":30608,"l":30582.5,"c":30608,"v":104.326}
{"ts":1653940500000,"o":30608,"h":30630,"l":30607.5,"c":30630,"v":112.474}
{"ts":1653940560000,"o":30630,"h":30659.5,"l":30629.5,"c":30649.5,"v":82.284}
{"ts":1653940620000,"o":30649.5,"h":30650,"l":30624,"c":30641.5,"v":101.748}
{"ts":1653940680000,"o":30641.5,"h":30646.5,"l":30641.5,"c":30646,"v":12.261}
{"ts":1653940740000,"o":30646,"h":30646.5,"l":30625.5,"c":30625.5,"v":53.22}
{"ts":1653940800000,"o":30625.5,"h":30626,"l":30605.5,"c":30624.5,"v":33.831}
{"ts":1653940860000,"o":30624.5,"h":30624.5,"l":30564,"c":30594,"v":423.314}
{"ts":1653940920000,"o":30594,"h":30594.5,"l":30536,"c":30550.5,"v":435.5}
{"ts":1653940980000,"o":30550.5,"h":30590,"l":30550,"c":30589.5,"v":62.191}
{"ts":1653941040000,"o":30589.5,"h":30595.5,"l":30578.5,"c":30589.5,"v":34.923}
{"ts":1653941100000,"o":30589.5,"h":30594,"l":30589.5,"c":30593.5,"v":17.366}
{"ts":1653941160000,"o":30593.5,"h":30619,"l":30593.5,"c":30608.5,"v":54.797}
{"ts":1653941220000,"o":30608.5,"h":30648,"l":30608.5,"c":30648,"v":90.032}
{"ts":1653941280000,"o":30648,"h":30665.5,"l":30648,"c":30653.5,"v":80.111}
{"ts":1653941340000,"o":30653.5,"h":30675,"l":30653.5,"c":30669.5,"v":98.035}
{"ts":1653941400000,"o":30669.5,"h":30688,"l":30669,"c":30688,"v":45.847}
{"ts":1653941460000,"o":30688,"h":30730,"l":30688,"c":30730,"v":104.713}
{"ts":1653941520000,"o":30730,"h":30769,"l":30730,"c":30745,"v":193.92}
{"ts":1653941580000,"o":30745,"h":30753,"l":30719,"c":30745,"v":155.158}
{"ts":1653941640000,"o":30745,"h":30750.5,"l":30744,"c":30744,"v":41.645}
{"ts":1653941700000,"o":30744,"h":30795,"l":30744,"c":30786.5,"v":111.079}
{"ts":1653941760000,"o":30786.5,"h":30829,"l":30771.5,"c":30789.5,"v":405.091}
{"ts":1653941820000,"o":30789.5,"h":30894.5,"l":30789,"c":30831,"v":489.514}
{"ts":1653941880000,"o":30831,"h":30954,"l":30831,"c":30891.5,"v":725.02}
{"ts":1653941940000,"o":30891.5,"h":30898,"l":30857,"c":30857,"v":98.52}
{"ts":1653942000000,"o":30857,"h":30878,"l":30815,"c":30824,"v":131.983}
{"ts":1653942060000,"o":30824,"h":30824.5,"l":30780,"c":30792,"v":117.104}
{"ts":1653942120000,"o":30792,"h":30822,"l":30792,"c":30801.5,"v":56.074}
{"ts":1653942180000,"o":30801.5,"h":30819,"l":30801,"c":30817.5,"v":30.521}
{"ts":1653942240000,"o":30817.5,"h":31258,"l":30817.5,"c":31258,"v":3154.011}
{"ts":1653942300000,"o":31258,"h":31500,"l":31055,"c":31143,"v":2575.639}
{"ts":1653942360000,"o":31143,"h":31185,"l":31052.5,"c":31180.5,"v":497.942}
{"ts":1653942420000,"o":31180.5,"h":31334.5,"l":31160.5,"c":31289.5,"v":575.988}
{"ts":1653942480000,"o":31289.5,"h":31345,"l":31277,"c":31308,"v":241.787}
{"ts":1653942540000,"o":31308,"h":31308,"l":31250,"c":31282,"v":459.423}
{"ts":1653942600000,"o":31282,"h":31282.5,"l":31148.5,"c":31148.5,"v":277.988}
{"ts":1653942660000,"o":31148.5,"h":31148.5,"l":31066,"c":31119,"v":422.544}
{"ts":1653942720000,"o":31119,"h":31330,"l":31118.5,"c":31230,"v":870.217}
{"ts":1653942780000,"o":31230,"h":31240,"l":31189.5,"c":31218,"v":143.621}
{"ts":1653942840000,"o":31218,"h":31230,"l":31147.5,"c":31185.5,"v":137.578}
{"ts":1653942900000,"o":31185.5,"h":31186,"l":31105.5,"c":31119.5,"v":221.339}
{"ts":1653942960000,"o":31119.5,"h":31120,"l":31092,"c":31092.5,"v":126.235}
{"ts":1653943020000,"o":31092.5,"h":31144,"l":31083.5,"c":31119,"v":88.973}
{"ts":1653943080000,"o":31119,"h":31139.5,"l":31103.5,"c":31127,"v":53.17}
{"ts":1653943140000,"o":31127,"h":31127,"l":31100,"c":31121,"v":108.188}
{"ts":1653943200000,"o":31121,"h":31121,"l":31085,"c":31103,"v":110.625}
{"ts":1653943260000,"o":31103,"h":31188,"l":31100,"c":31164.5,"v":166.26}
{"ts":1653943320000,"o":31164.5,"h":31196,"l":31150,"c":31178,"v":82.526}
{"ts":1653943380000,"o":31178,"h":31231,"l":31178,"c":31214,"v":186.68}
{"ts":1653943440000,"o":31214,"h":31267.5,"l":31210.5,"c":31223,"v":185.662}
{"ts":1653943500000,"o":31223,"h":31277,"l":31222.5,"c":31232,"v":108.319}
{"ts":1653943560000,"o":31232,"h":31255,"l":31187,"c":31244.5,"v":160.959}
{"ts":1653943620000,"o":31244.5,"h":31245.5,"l":31196,"c":31196,"v":74.776}
{"ts":1653943680000,"o":31196,"h":31216.5,"l":31191,"c":31216.5,"v":27.852}
{"ts":1653943740000,"o":31216.5,"h":31237.5,"l":31216,"c":31219.5,"v":31.732}
{"ts":1653943800000,"o":31219.5,"h":31219.5,"l":31139,"c":31139,"v":138.478}
{"ts":1653943860000,"o":31139,"h":31168,"l":31122,"c":31140.5,"v":145.306}
{"ts":1653943920000,"o":31140.5,"h":31150,"l":31127.5,"c":31142.5,"v":67.99}
{"ts":1653943980000,"o":31142.5,"h":31187,"l":31142,"c":31179,"v":58.292}
{"ts":1653944040000,"o":31179,"h":31236,"l":31172.5,"c":31222,"v":123.671}
{"ts":1653944100000,"o":31222,"h":31239.5,"l":31222,"c":31239,"v":64.637}
{"ts":1653944160000,"o":31239,"h":31263,"l":31222.5,"c":31249.5,"v":52.712}
{"ts":1653944220000,"o":31249.5,"h":31249.5,"l":31198,"c":31218,"v":153.883}
{"ts":1653944280000,"o":31218,"h":31250,"l":31218,"c":31249.5,"v":26.69}
{"ts":1653944340000,"o":31249.5,"h":31286,"l":31247,"c":31257,"v":96.835}
{"ts":1653944400000,"o":31257,"h":31305,"l":31236.5,"c":31236.5,"v":209.634}
{"ts":1653944460000,"o":31236.5,"h":31242,"l":31220.5,"c":31241.5,"v":56.552}
{"ts":1653944520000,"o":31241.5,"h":31270.5,"l":31233.5,"c":31253.5,"v":58.669}
{"ts":1653944580000,"o":31253.5,"h":31256.5,"l":31220,"c":31220,"v":35.912}
{"ts":1653944640000,"o":31220,"h":31247,"l":31220,"c":31226.5,"v":34.925}
{"ts":1653944700000,"o":31226.5,"h":31246.5,"l":31226,"c":31238.5,"v":29.939}
{"ts":1653944760000,"o":31238.5,"h":31238.5,"l":31203.5,"c":31203.5,"v":23.75}
{"ts":1653944820000,"o":31203.5,"h":31217.5,"l":31191.5,"c":31217,"v":61.604}
{"ts":1653944880000,"o":31217,"h":31226,"l":31207.5,"c":31225.5,"v":20.773}
{"ts":1653944940000,"o":31225.5,"h":31238.5,"l":31208,"c":31229,"v":106.417}
{"ts":1653945000000,"o":31229,"h":31258,"l":31228.5,"c":31257.5,"v":27.39}
{"ts":1653945060000,"o":31257.5,"h":31305,"l":31257.5,"c":31275.5,"v":120.887}
{"ts":1653945120000,"o":31275.5,"h":31320.5,"l":31275,"c":31278.5,"v":144.527}
{"ts":1653945180000,"o":31278.5,"h":31410.5,"l":31262.5,"c":31361,"v":695.457}
{"ts":1653945240000,"o":31361,"h":31361,"l":31303.5,"c":31312.5,"v":92.802}
{"ts":1653945300000,"o":31312.5,"h":31360,"l":31300,"c":31350,"v":92.248}
{"ts":1653945360000,"o":31350,"h":31374,"l":31350,"c":31374,"v":64.602}
{"ts":1653945420000,"o":31374,"h":31954,"l":31373.5,"c":31549,"v":3375.851}
{"ts":1653945480000,"o":31549,"h":31800.5,"l":31538.5,"c":31677,"v":603.83}
{"ts":1653945540000,"o":31677,"h":31728,"l":31650.5,"c":31714.5,"v":411.003}
{"ts":1653945600000,"o":31714.5,"h":32218,"l":31712.5,"c":31835,"v":3030.598}
{"ts":1653945660000,"o":31835,"h":31958,"l":31810,"c":31952,"v":553.529}
{"ts":1653945720000,"o":31952,"h":32333,"l":31900.5,"c":32184,"v":1892.45}
{"ts":1653945780000,"o":32184,"h":32222,"l":31950,"c":31973.5,"v":806.298}
{"ts":1653945840000,"o":31973.5,"h":31986,"l":31836.5,"c":31936,"v":515.594}
{"ts":1653945900000,"o":31936,"h":31945,"l":31813,"c":31840,"v":363.067}
{"ts":1653945960000,"o":31840,"h":31846,"l":31738.5,"c":31792,"v":359.902}
{"ts":1653946020000,"o":31792,"h":31794.5,"l":31751.5,"c":31754.5,"v":81.447}
{"ts":1653946080000,"o":31754.5,"h":31784,"l":31679,"c":31685,"v":248.557}
{"ts":1653946140000,"o":31685,"h":31773.5,"l":31678,"c":31685.5,"v":313.359}
{"ts":1653946200000,"o":31685.5,"h":31829,"l":31676,"c":31755,"v":271.328}
{"ts":1653946260000,"o":31755,"h":31776.5,"l":31679,"c":31757.5,"v":165.837}
{"ts":1653946320000,"o":31757.5,"h":31812.5,"l":31746,"c":31772.5,"v":110.641}
{"ts":1653946380000,"o":31772.5,"h":31772.5,"l":31700,"c":31700.5,"v":68.438}
{"ts":1653946440000,"o":31700.5,"h":31750,"l":31695,"c":31746,"v":181.824}
{"ts":1653946500000,"o":31746,"h":31746,"l":31689,"c":31689,"v":76.341}
{"ts":1653946560000,"o":31689,"h":31689.5,"l":31600.5,"c":31601.5,"v":143.316}
{"ts":1653946620000,"o":31601.5,"h":31712.5,"l":31600,"c":31712,"v":252.969}
{"ts":1653946680000,"o":31712,"h":31715,"l":31692,"c":31695,"v":49.468}
{"ts":1653946740000,"o":31695,"h":31695,"l":31621,"c":31637,"v":56.114}
{"ts":1653946800000,"o":31637,"h":31686.5,"l":31637,"c":31657,"v":114.172}
{"ts":1653946860000,"o":31657,"h":31657.5,"l":31605,"c":31633,"v":69.115}
{"ts":1653946920000,"o":31633,"h":31639,"l":31609.5,"c":31609.5,"v":31.539}
{"ts":1653946980000,"o":31609.5,"h":31650,"l":31568.5,"c":31649.5,"v":358.37}
{"ts":1653947040000,"o":31649.5,"h":31650,"l":31580.5,"c":31592,"v":131.634}
{"ts":1653947100000,"o":31592,"h":31606.5,"l":31575.5,"c":31579,"v":55.265}
{"ts":1653947160000,"o":31579,"h":31582.5,"l":31578,"c":31579,"v":28.163}
{"ts":1653947220000,"o":31579,"h":31674.5,"l":31579,"c":31654,"v":321.951}
{"ts":1653947280000,"o":31654,"h":31658.5,"l":31606.5,"c":31613.5,"v":99.341}
{"ts":1653947340000,"o":31613.5,"h":31632,"l":31612,"c":31632,"v":61.41}
{"ts":1653947400000,"o":31632,"h":31661,"l":31631.5,"c":31645.5,"v":130.675}
{"ts":1653947460000,"o":31645.5,"h":31675,"l":31645.5,"c":31674.5,"v":130.743}
{"ts":1653947520000,"o":31674.5,"h":31674.5,"l":31634.5,"c":31642.5,"v":102.887}
{"ts":1653947580000,"o":31642.5,"h":31642.5,"l":31623.5,"c":31636,"v":55.434}
{"ts":1653947640000,"o":31636,"h":31643,"l":31635.5,"c":31643,"v":28.747}
{"ts":1653947700000,"o":31643,"h":31668,"l":31642.5,"c":31666,"v":45.28}
{"ts":1653947760000,"o":31666,"h":31718,"l":31665.5,"c":31710,"v":216.116}
{"ts":1653947820000,"o":31710,"h":31880,"l":31710,"c":31796.5,"v":586.949}
{"ts":1653947880000,"o":31796.5,"h":31831.5,"l":31778.5,"c":31778.5,"v":198.88}
{"ts":1653947940000,"o":31778.5,"h":31803.5,"l":31778.5,"c":31796.5,"v":99.167}
{"ts":1653948000000,"o":31796.5,"h":31907,"l":31796.5,"c":31862.5,"v":273.833}
{"ts":1653948060000,"o":31862.5,"h":31863,"l":31788,"c":31788,"v":140.667}
{"ts":1653948120000,"o":31788,"h":31788.5,"l":31687,"c":31700.5,"v":319.591}
{"ts":1653948180000,"o":31700.5,"h":31717,"l":31677,"c":31708.5,"v":111.824}
{"ts":1653948240000,"o":31708.5,"h":31708.5,"l":31675,"c":31675,"v":64.73}
{"ts":1653948300000,"o":31675,"h":31688.5,"l":31671.5,"c":31675,"v":69.882}
{"ts":1653948360000,"o":31675,"h":31675,"l":31618.5,"c":31619,"v":101.124}
{"ts":1653948420000,"o":31619,"h":31669,"l":31608,"c":31641,"v":127.066}
{"ts":1653948480000,"o":31641,"h":31675.5,"l":31622,"c":31666,"v":61.94}
{"ts":1653948540000,"o":31666,"h":31667,"l":31650,"c":31665.5,"v":42.016}
{"ts":1653948600000,"o":31665.5,"h":31665.5,"l":31632.5,"c":31637.5,"v":33.994}
{"ts":1653948660000,"o":31637.5,"h":31637.5,"l":31620,"c":31620,"v":58.119}
{"ts":1653948720000,"o":31620,"h":31674,"l":31610,"c":31674,"v":64.1}
{"ts":1653948780000,"o":31674,"h":31674,"l":31646.5,"c":31646.5,"v":20.234}
{"ts":1653948840000,"o":31646.5,"h":31647,"l":31630,"c":31630,"v":26.073}
{"ts":1653948900000,"o":31630,"h":31664,"l":31622,"c":31664,"v":97.92}
{"ts":1653948960000,"o":31664,"h":31664,"l":31614.5,"c":31614.5,"v":65.015}
{"ts":1653949020000,"o":31614.5,"h":31614.5,"l":31525,"c":31604.5,"v":702.573}
{"ts":1653949080000,"o":31604.5,"h":31604.5,"l":31480,"c":31559,"v":559.949}
{"ts":1653949140000,"o":31559,"h":31560,"l":31525,"c":31560,"v":125.468}
{"ts":1653949200000,"o":31560,"h":31560,"l":31520,"c":31520,"v":50.068}
{"ts":1653949260000,"o":31520,"h":31629.5,"l":31518,"c":31611.5,"v":197.965}
{"ts":1653949320000,"o":31611.5,"h":31645,"l":31608,"c":31644.5,"v":71.851}
{"ts":1653949380000,"o":31644.5,"h":31656.5,"l":31602,"c":31624.5,"v":131.93}
{"ts":1653949440000,"o":31624.5,"h":31649,"l":31624,"c":31636,"v":42.097}
{"ts":1653949500000,"o":31636,"h":31698,"l":31635.5,"c":31685,"v":141.901}
{"ts":1653949560000,"o":31685,"h":31685,"l":31644,"c":31644.5,"v":80.719}
{"ts":1653949620000,"o":31644.5,"h":31644.5,"l":31644,"c":31644,"v":8.839}
{"ts":1653949680000,"o":31644,"h":31669,"l":31644,"c":31646,"v":67.649}
{"ts":1653949740000,"o":31646,"h":31665,"l":31635,"c":31655.5,"v":74.466}
{"ts":1653949800000,"o":31655.5,"h":31659.5,"l":31643.5,"c":31643.5,"v":16.841}
{"ts":1653949860000,"o":31643.5,"h":31644,"l":31624.5,"c":31624.5,"v":23.908}
{"ts":1653949920000,"o":31624.5,"h":31655,"l":31592,"c":31592,"v":101.865}
{"ts":1653949980000,"o":31592,"h":31633,"l":31589,"c":31625,"v":39.364}
{"ts":1653950040000,"o":31625,"h":31661,"l":31625,"c":31661,"v":74.075}
{"ts":1653950100000,"o":31661,"h":31661,"l":31652.5,"c":31653,"v":34.29}
{"ts":1653950160000,"o":31653,"h":31669,"l":31648.5,"c":31649,"v":60.125}
{"ts":1653950220000,"o":31649,"h":31661,"l":31634,"c":31660.5,"v":58.963}
{"ts":1653950280000,"o":31660.5,"h":31680,"l":31652,"c":31680,"v":91.021}
{"ts":1653950340000,"o":31680,"h":31725,"l":31673.5,"c":31712.5,"v":193.756}
{"ts":1653950400000,"o":31712.5,"h":31717,"l":31687.5,"c":31700.5,"v":59.912}
{"ts":1653950460000,"o":31700.5,"h":31700.5,"l":31689.5,"c":31700,"v":18.766}
{"ts":1653950520000,"o":31700,"h":31720,"l":31695,"c":31720,"v":33.981}
{"ts":1653950580000,"o":31720,"h":31720,"l":31709.5,"c":31713.5,"v":64.221}
{"ts":1653950640000,"o":31713.5,"h":31719,"l":31684.5,"c":31690.5,"v":58.231}
{"ts":1653950700000,"o":31690.5,"h":31690.5,"l":31666,"c":31666.5,"v":43.953}
{"ts":1653950760000,"o":31666.5,"h":31681,"l":31666,"c":31680.5,"v":19.454}
{"ts":1653950820000,"o":31680.5,"h":31698,"l":31680.5,"c":31698,"v":27.516}
{"ts":1653950880000,"o":31698,"h":31702,"l":31687,"c":31687,"v":17.051}
{"ts":1653950940000,"o":31687,"h":31687,"l":31680,"c":31680.5,"v":15.835}
{"ts":1653951000000,"o":31680.5,"h":31699,"l":31680,"c":31680.5,"v":77.249}
{"ts":1653951060000,"o":31680.5,"h":31693.5,"l":31665,"c":31693.5,"v":53.966}
{"ts":1653951120000,"o":31693.5,"h":31720,"l":31693,"c":31717,"v":33.851}
{"ts":1653951180000,"o":31717,"h":31717,"l":31701.5,"c":31713.5,"v":24.796}
{"ts":1653951240000,"o":31713.5,"h":31734,"l":31713.5,"c":31718,"v":43.889}
{"ts":1653951300000,"o":31718,"h":31718.5,"l":31706,"c":31706.5,"v":38.738}
{"ts":1653951360000,"o":31706.5,"h":31718.5,"l":31700.5,"c":31715,"v":27.204}
{"ts":1653951420000,"o":31715,"h":31715,"l":31705,"c":31705,"v":20.407}
{"ts":1653951480000,"o":31705,"h":31725,"l":31705,"c":31715,"v":68.025}
{"ts":1653951540000,"o":31715,"h":31760,"l":31714.5,"c":31759.5,"v":190.005}
{"ts":1653951600000,"o":31759.5,"h":31795,"l":31725.5,"c":31731.5,"v":130.121}
{"ts":1653951660000,"o":31731.5,"h":31737.5,"l":31686,"c":31692.5,"v":70.445}
{"ts":1653951720000,"o":31692.5,"h":31699,"l":31637,"c":31637,"v":106.14}
{"ts":1653951780000,"o":31637,"h":31654,"l":31607,"c":31642,"v":77.719}
{"ts":1653951840000,"o":31642,"h":31670,"l":31642,"c":31668,"v":30.696}
{"ts":1653951900000,"o":31668,"h":31724,"l":31668,"c":31724,"v":120.946}
{"ts":1653951960000,"o":31724,"h":31754.5,"l":31717.5,"c":31747,"v":42.394}
{"ts":1653952020000,"o":31747,"h":31777,"l":31745,"c":31765.5,"v":133.172}
{"ts":1653952080000,"o":31765.5,"h":31831,"l":31749.5,"c":31813.5,"v":240.897}
{"ts":1653952140000,"o":31813.5,"h":31846.5,"l":31790,"c":31807.5,"v":127.805}
{"ts":1653952200000,"o":31807.5,"h":31889,"l":31807,"c":31861.5,"v":232.349}
{"ts":1653952260000,"o":31861.5,"h":31862,"l":31809,"c":31844,"v":80.497}
{"ts":1653952320000,"o":31844,"h":31850,"l":31829.5,"c":31837.5,"v":85.718}
{"ts":1653952380000,"o":31837.5,"h":31888,"l":31830.5,"c":31888,"v":97.255}
{"ts":1653952440000,"o":31888,"h":31888,"l":31837.5,"c":31855.5,"v":98.994}
{"ts":1653952500000,"o":31855.5,"h":31869.5,"l":31830,"c":31839.5,"v":32.665}
{"ts":1653952560000,"o":31839.5,"h":31839.5,"l":31798,"c":31820,"v":90.04}
{"ts":1653952620000,"o":31820,"h":31847,"l":31812.5,"c":31833,"v":60.035}
{"ts":1653952680000,"o":31833,"h":31845,"l":31821,"c":31836.5,"v":45.454}
{"ts":1653952740000,"o":31836.5,"h":31837,"l":31821.5,"c":31825,"v":30.26}
{"ts":1653952800000,"o":31825,"h":31838,"l":31821,"c":31825,"v":63.509}
{"ts":1653952860000,"o":31825,"h":31837.5,"l":31814,"c":31815.5,"v":26.488}
{"ts":1653952920000,"o":31815.5,"h":31816,"l":31784.5,"c":31786.5,"v":120.024}
{"ts":1653952980000,"o":31786.5,"h":31786.5,"l":31754,"c":31758.5,"v":54.322}
{"ts":1653953040000,"o":31758.5,"h":31764.5,"l":31743,"c":31743,"v":32.248}
{"ts":1653953100000,"o":31743,"h":31776.5,"l":31734,"c":31757,"v":118.509}
{"ts":1653953160000,"o":31757,"h":31815.5,"l":31757,"c":31799.5,"v":74.395}
{"ts":1653953220000,"o":31799.5,"h":31800,"l":31791,"c":31791,"v":18.116}
{"ts":1653953280000,"o":31791,"h":31813,"l":31791,"c":31795.5,"v":30.232}
{"ts":1653953340000,"o":31795.5,"h":31805,"l":31795.5,"c":31795.5,"v":28.072}
{"ts":1653953400000,"o":31795.5,"h":31796,"l":31744.5,"c":31744.5,"v":57.905}
{"ts":1653953460000,"o":31744.5,"h":31745,"l":31700,"c":31717.5,"v":172.102}
{"ts":1653953520000,"o":31717.5,"h":31729.5,"l":31709,"c":31716,"v":99.02}
{"ts":1653953580000,"o":31716,"h":31732,"l":31715.5,"c":31725,"v":61.051}
{"ts":1653953640000,"o":31725,"h":31739.5,"l":31712.5,"c":31712.5,"v":47.234}
{"ts":1653953700000,"o":31712.5,"h":31730,"l":31711,"c":31725,"v":25.279}
{"ts":1653953760000,"o":31725,"h":31740.5,"l":31715,"c":31715,"v":23.338}
{"ts":1653953820000,"o":31715,"h":31731.5,"l":31712,"c":31712,"v":29.673}
{"ts":1653953880000,"o":31712,"h":31732.5,"l":31712,"c":31721,"v":29.751}
{"ts":1653953940000,"o":31721,"h":31725,"l":31713.5,"c":31725,"v":18.077}
{"ts":1653954000000,"o":31725,"h":31775,"l":31724.5,"c":31731,"v":99.196}
{"ts":1653954060000,"o":31731,"h":31759,"l":31730.5,"c":31753,"v":33.303}
{"ts":1653954120000,"o":31753,"h":31753,"l":31739,"c":31739,"v":17.744}
{"ts":1653954180000,"o":31739,"h":31739,"l":31725,"c":31728.5,"v":25.813}
{"ts":1653954240000,"o":31728.5,"h":31764,"l":31728.5,"c":31757.5,"v":47.248}
{"ts":1653954300000,"o":31757.5,"h":31770,"l":31743.5,"c":31744,"v":17.653}
{"ts":1653954360000,"o":31744,"h":31744,"l":31725,"c":31735,"v":33.483}
{"ts":1653954420000,"o":31735,"h":31735,"l":31703,"c":31719,"v":67.426}
{"ts":1653954480000,"o":31719,"h":31722,"l":31704.5,"c":31722,"v":17.847}
{"ts":1653954540000,"o":31722,"h":31727,"l":31720.5,"c":31720.5,"v":8.66}
{"ts":1653954600000,"o":31720.5,"h":31720.5,"l":31716.5,"c":31716.5,"v":12.409}
{"ts":1653954660000,"o":31716.5,"h":31747,"l":31716.5,"c":31734,"v":54.725}
{"ts":1653954720000,"o":31734,"h":31764,"l":31728.5,"c":31764,"v":30.147}
{"ts":1653954780000,"o":31764,"h":31764,"l":31683.5,"c":31686.5,"v":282.035}
{"ts":1653954840000,"o":31686.5,"h":31719.5,"l":31686,"c":31719,"v":24.124}
{"ts":1653954900000,"o":31719,"h":31744.5,"l":31719,"c":31744.5,"v":72.669}
{"ts":1653954960000,"o":31744.5,"h":31744.5,"l":31720.5,"c":31720.5,"v":15.645}
{"ts":1653955020000,"o":31720.5,"h":31758,"l":31720.5,"c":31744.5,"v":60.581}
{"ts":1653955080000,"o":31744.5,"h":31745,"l":31739.5,"c":31744.5,"v":17.813}
{"ts":1653955140000,"o":31744.5,"h":31744.5,"l":31725,"c":31731.5,"v":20.107}
{"ts":1653955200000,"o":31731.5,"h":31733,"l":31711,"c":31711,"v":129.709}
{"ts":1653955260000,"o":31711,"h":31720.5,"l":31701,"c":31709.5,"v":42.468}
{"ts":1653955320000,"o":31709.5,"h":31750,"l":31705,"c":31742,"v":43.513}
{"ts":1653955380000,"o":31742,"h":31757.5,"l":31742,"c":31757,"v":49.044}
{"ts":1653955440000,"o":31757,"h":31779.5,"l":31757,"c":31775,"v":42.877}
{"ts":1653955500000,"o":31775,"h":31798.5,"l":31775,"c":31792,"v":88.501}
{"ts":1653955560000,"o":31792,"h":31810.5,"l":31791.5,"c":31800,"v":51.997}
{"ts":1653955620000,"o":31800,"h":31817,"l":31795.5,"c":31798.5,"v":59.843}
{"ts":1653955680000,"o":31798.5,"h":31798.5,"l":31753.5,"c":31784.5,"v":28.573}
{"ts":1653955740000,"o":31784.5,"h":31794.5,"l":31784,"c":31794,"v":17.619}
{"ts":1653955800000,"o":31794,"h":31824,"l":31778.5,"c":31824,"v":35.134}
{"ts":1653955860000,"o":31824,"h":31850,"l":31752.5,"c":31752.5,"v":103.124}
{"ts":1653955920000,"o":31752.5,"h":31752.5,"l":31700,"c":31718.5,"v":165.141}
{"ts":1653955980000,"o":31718.5,"h":31719,"l":31686,"c":31691.5,"v":116.927}
{"ts":1653956040000,"o":31691.5,"h":31694.5,"l":31638,"c":31638,"v":182.809}
{"ts":1653956100000,"o":31638,"h":31664,"l":31632,"c":31650,"v":100.976}
{"ts":1653956160000,"o":31650,"h":31658,"l":31636,"c":31636,"v":86.837}
{"ts":1653956220000,"o":31636,"h":31651.5,"l":31636,"c":31638.5,"v":76.128}
{"ts":1653956280000,"o":31638.5,"h":31639.5,"l":31635,"c":31639.5,"v":42.283}
{"ts":1653956340000,"o":31639.5,"h":31650,"l":31639.5,"c":31649,"v":28.704}
{"ts":1653956400000,"o":31649,"h":31663.5,"l":31645,"c":31645,"v":72.424}
{"ts":1653956460000,"o":31645,"h":31657,"l":31609,"c":31644.5,"v":91.9}
{"ts":1653956520000,"o":31644.5,"h":31656.5,"l":31642,"c":31642,"v":43.295}
{"ts":1653956580000,"o":31642,"h":31662.5,"l":31639.5,"c":31651,"v":26.992}
{"ts":1653956640000,"o":31651,"h":31666,"l":31650,"c":31660.5,"v":31.052}
{"ts":1653956700000,"o":31660.5,"h":31670.5,"l":31636.5,"c":31641,"v":19.635}
{"ts":1653956760000,"o":31641,"h":31646.5,"l":31635,"c":31637,"v":12.458}
{"ts":1653956820000,"o":31637,"h":31662.5,"l":31635,"c":31659,"v":66.372}
{"ts":1653956880000,"o":31659,"h":31659,"l":31641,"c":31649.5,"v":11.992}
{"ts":1653956940000,"o":31649.5,"h":31674,"l":31649,"c":31665.5,"v":46.718}
{"ts":1653957000000,"o":31665.5,"h":31667.5,"l":31657.5,"c":31658,"v":12.013}
{"ts":1653957060000,"o":31658,"h":31658.5,"l":31632.5,"c":31632.5,"v":40.52}
{"ts":1653957120000,"o":31632.5,"h":31635.5,"l":31623.5,"c":31635.5,"v":48.613}
{"ts":1653957180000,"o":31635.5,"h":31640.5,"l":31613.5,"c":31613.5,"v":23.685}
{"ts":1653957240000,"o":31613.5,"h":31614,"l":31578,"c":31578.5,"v":164.199}
{"ts":1653957300000,"o":31578.5,"h":31598,"l":31561,"c":31598,"v":106.922}
{"ts":1653957360000,"o":31598,"h":31618,"l":31598,"c":31604.5,"v":47.303}
{"ts":1653957420000,"o":31604.5,"h":31630,"l":31604.5,"c":31610,"v":57.951}
{"ts":1653957480000,"o":31610,"h":31623.5,"l":31609.5,"c":31620,"v":19.175}
{"ts":1653957540000,"o":31620,"h":31628.5,"l":31609,"c":31609.5,"v":25.747}
{"ts":1653957600000,"o":31609.5,"h":31627.5,"l":31609,"c":31610.5,"v":16.956}
{"ts":1653957660000,"o":31610.5,"h":31613.5,"l":31610.5,"c":31613,"v":6.055}
{"ts":1653957720000,"o":31613,"h":31613.5,"l":31609,"c":31609,"v":24.057}
{"ts":1653957780000,"o":31609,"h":31609.5,"l":31581.5,"c":31605.5,"v":70.942}
{"ts":1653957840000,"o":31605.5,"h":31605.5,"l":31593,"c":31593,"v":14.529}
{"ts":1653957900000,"o":31593,"h":31597,"l":31586,"c":31586.5,"v":26.64}
{"ts":1653957960000,"o":31586.5,"h":31586.5,"l":31550,"c":31555,"v":172.506}
{"ts":1653958020000,"o":31555,"h":31558.5,"l":31521,"c":31521,"v":71.57}
{"ts":1653958080000,"o":31521,"h":31533,"l":31505,"c":31505.5,"v":72.704}
{"ts":1653958140000,"o":31505.5,"h":31544.5,"l":31500,"c":31500,"v":166.394}
{"ts":1653958200000,"o":31500,"h":31510,"l":31420.5,"c":31471,"v":411.454}
{"ts":1653958260000,"o":31471,"h":31535,"l":31471,"c":31535,"v":62.43}
{"ts":1653958320000,"o":31535,"h":31573,"l":31534.5,"c":31560,"v":157.279}
{"ts":1653958380000,"o":31560,"h":31592.5,"l":31559.5,"c":31576.5,"v":105.675}
{"ts":1653958440000,"o":31576.5,"h":31589.5,"l":31576.5,"c":31577,"v":38.783}
{"ts":1653958500000,"o":31577,"h":31579.5,"l":31569.5,"c":31570,"v":12.531}
{"ts":1653958560000,"o":31570,"h":31573,"l":31559.5,"c":31560,"v":23.578}
{"ts":1653958620000,"o":31560,"h":31592,"l":31560,"c":31582,"v":39.954}
{"ts":1653958680000,"o":31582,"h":31588,"l":31582,"c":31582.5,"v":12.426}
{"ts":1653958740000,"o":31582.5,"h":31583,"l":31570.5,"c":31571,"v":21.266}
{"ts":1653958800000,"o":31571,"h":31571,"l":31561,"c":31561.5,"v":14.627}
{"ts":1653958860000,"o":31561.5,"h":31561.5,"l":31530.5,"c":31555,"v":80.358}
{"ts":1653958920000,"o":31555,"h":31555,"l":31542,"c":31544,"v":12.723}
{"ts":1653958980000,"o":31544,"h":31569.5,"l":31544,"c":31556,"v":23.149}
{"ts":1653959040000,"o":31556,"h":31586.5,"l":31555.5,"c":31586.5,"v":38.711}
{"ts":1653959100000,"o":31586.5,"h":31586.5,"l":31570,"c":31570,"v":20.656}
{"ts":1653959160000,"o":31570,"h":31570,"l":31555.5,"c":31555.5,"v":22.14}
{"ts":1653959220000,"o":31555.5,"h":31559.5,"l":31544,"c":31559,"v":14.008}
{"ts":1653959280000,"o":31559,"h":31569,"l":31542,"c":31542,"v":22.22}
{"ts":1653959340000,"o":31542,"h":31542.5,"l":31522,"c":31525.5,"v":37.375}
{"ts":1653959400000,"o":31525.5,"h":31530,"l":31524.5,"c":31530,"v":13.807}
{"ts":1653959460000,"o":31530,"h":31545,"l":31529.5,"c":31545,"v":21.874}
{"ts":1653959520000,"o":31545,"h":31555,"l":31540,"c":31552.5,"v":33.223}
{"ts":1653959580000,"o":31552.5,"h":31556,"l":31552.5,"c":31556,"v":15.908}
{"ts":1653959640000,"o":31556,"h":31556,"l":31545.5,"c":31554,"v":17.394}
{"ts":1653959700000,"o":31554,"h":31560,"l":31528,"c":31528,"v":16.777}
{"ts":1653959760000,"o":31528,"h":31528,"l":31492.5,"c":31501,"v":79.583}
{"ts":1653959820000,"o":31501,"h":31514.5,"l":31493.5,"c":31514.5,"v":90.767}
{"ts":1653959880000,"o":31514.5,"h":31514.5,"l":31501.5,"c":31501.5,"v":23.105}
{"ts":1653959940000,"o":31501.5,"h":31516,"l":31501.5,"c":31515.5,"v":36.327}
{"ts":1653960000000,"o":31515.5,"h":31531.5,"l":31511,"c":31526.5,"v":93.663}
{"ts":1653960060000,"o":31526.5,"h":31527,"l":31513.5,"c":31513.5,"v":9.331}
{"ts":1653960120000,"o":31513.5,"h":31514,"l":31491.5,"c":31491.5,"v":29.949}
{"ts":1653960180000,"o":31491.5,"h":31513.5,"l":31491.5,"c":31513.5,"v":41.096}
{"ts":1653960240000,"o":31513.5,"h":31546,"l":31513.5,"c":31546,"v":27.707}
{"ts":1653960300000,"o":31546,"h":31587,"l":31546,"c":31568,"v":83.715}
{"ts":1653960360000,"o":31568,"h":31575,"l":31555,"c":31566.5,"v":47.629}
{"ts":1653960420000,"o":31566.5,"h":31569.5,"l":31566.5,"c":31568,"v":26.148}
{"ts":1653960480000,"o":31568,"h":31570,"l":31558.5,"c":31569.5,"v":10.501}
{"ts":1653960540000,"o":31569.5,"h":31570,"l":31569.5,"c":31570,"v":10.363}
{"ts":1653960600000,"o":31570,"h":31630.5,"l":31558,"c":31579,"v":164.649}
{"ts":1653960660000,"o":31579,"h":31586,"l":31562.5,"c":31562.5,"v":29.125}
{"ts":1653960720000,"o":31562.5,"h":31562.5,"l":31556.5,"c":31556.5,"v":14.015}
{"ts":1653960780000,"o":31556.5,"h":31557,"l":31556.5,"c":31557,"v":11.733}
{"ts":1653960840000,"o":31557,"h":31557,"l":31550,"c":31550.5,"v":30.197}
{"ts":1653960900000,"o":31550.5,"h":31550.5,"l":31529.5,"c":31530.5,"v":26.22}
{"ts":1653960960000,"o":31530.5,"h":31530.5,"l":31494,"c":31494,"v":56.334}
{"ts":1653961020000,"o":31494,"h":31494.5,"l":31442.5,"c":31449.5,"v":230.867}
{"ts":1653961080000,"o":31449.5,"h":31470.5,"l":31449,"c":31455,"v":98.045}
{"ts":1653961140000,"o":31455,"h":31487.5,"l":31455,"c":31487.5,"v":51.566}
{"ts":1653961200000,"o":31487.5,"h":31492.5,"l":31477.5,"c":31492,"v":21.65}
{"ts":1653961260000,"o":31492,"h":31501,"l":31492,"c":31500.5,"v":24.028}
{"ts":1653961320000,"o":31500.5,"h":31501,"l":31494,"c":31496,"v":19.132}
{"ts":1653961380000,"o":31496,"h":31496,"l":31487,"c":31494,"v":72.903}
{"ts":1653961440000,"o":31494,"h":31521,"l":31493.5,"c":31520.5,"v":20.301}
{"ts":1653961500000,"o":31520.5,"h":31543,"l":31520.5,"c":31543,"v":22.841}
{"ts":1653961560000,"o":31543,"h":31563.5,"l":31528,"c":31538,"v":48.646}
{"ts":1653961620000,"o":31538,"h":31559.5,"l":31538,"c":31552,"v":23.079}
{"ts":1653961680000,"o":31552,"h":31563,"l":31551.5,"c":31562.5,"v":14.935}
{"ts":1653961740000,"o":31562.5,"h":31563,"l":31551.5,"c":31557,"v":16.019}
{"ts":1653961800000,"o":31557,"h":31557.5,"l":31537.5,"c":31538,"v":15.718}
{"ts":1653961860000,"o":31538,"h":31544,"l":31537.5,"c":31544,"v":5.835}
{"ts":1653961920000,"o":31544,"h":31553.5,"l":31543.5,"c":31553.5,"v":7.951}
{"ts":1653961980000,"o":31553.5,"h":31556.5,"l":31549.5,"c":31556.5,"v":24.902}
{"ts":1653962040000,"o":31556.5,"h":31560,"l":31550,"c":31550.5,"v":16.968}
{"ts":1653962100000,"o":31550.5,"h":31560,"l":31550,"c":31553,"v":46.409}
{"ts":1653962160000,"o":31553,"h":31553,"l":31552.5,"c":31553,"v":30.163}
{"ts":1653962220000,"o":31553,"h":31560,"l":31552.5,"c":31560,"v":44.264}
{"ts":1653962280000,"o":31560,"h":31563,"l":31559.5,"c":31562.5,"v":10.287}
{"ts":1653962340000,"o":31562.5,"h":31563,"l":31555.5,"c":31560,"v":15.962}
{"ts":1653962400000,"o":31560,"h":31560.5,"l":31552.5,"c":31552.5,"v":15.32}
{"ts":1653962460000,"o":31552.5,"h":31559.5,"l":31552.5,"c":31559,"v":9.237}
{"ts":1653962520000,"o":31559,"h":31559.5,"l":31559,"c":31559.5,"v":12.999}
{"ts":1653962580000,"o":31559.5,"h":31575.5,"l":31559,"c":31575.5,"v":32.966}
{"ts":1653962640000,"o":31575.5,"h":31575.5,"l":31551.5,"c":31551.5,"v":22.572}
{"ts":1653962700000,"o":31551.5,"h":31555.5,"l":31538,"c":31538,"v":26.604}
{"ts":1653962760000,"o":31538,"h":31550.5,"l":31527,"c":31550,"v":29.464}
{"ts":1653962820000,"o":31550,"h":31584.5,"l":31547.5,"c":31584.5,"v":44.78}
{"ts":1653962880000,"o":31584.5,"h":31587,"l":31575,"c":31575,"v":26.242}
{"ts":1653962940000,"o":31575,"h":31591,"l":31575,"c":31590,"v":37.694}
{"ts":1653963000000,"o":31590,"h":31590,"l":31587.5,"c":31588,"v":24.709}
{"ts":1653963060000,"o":31588,"h":31620.5,"l":31587.5,"c":31612,"v":182.161}
{"ts":1653963120000,"o":31612,"h":31623.5,"l":31610.5,"c":31622,"v":53.863}
{"ts":1653963180000,"o":31622,"h":31622.5,"l":31616,"c":31622,"v":26.703}
{"ts":1653963240000,"o":31622,"h":31632,"l":31622,"c":31631.5,"v":69.979}
{"ts":1653963300000,"o":31631.5,"h":31632,"l":31620,"c":31620.5,"v":51.98}
{"ts":1653963360000,"o":31620.5,"h":31620.5,"l":31602.5,"c":31611,"v":113.556}
{"ts":1653963420000,"o":31611,"h":31611.5,"l":31611,"c":31611.5,"v":11.281}
{"ts":1653963480000,"o":31611.5,"h":31617.5,"l":31611.5,"c":31613.5,"v":51.149}
{"ts":1653963540000,"o":31613.5,"h":31613.5,"l":31611,"c":31611,"v":11.023}
{"ts":1653963600000,"o":31611,"h":31619.5,"l":31611,"c":31615,"v":23.902}
{"ts":1653963660000,"o":31615,"h":31619,"l":31615,"c":31618.5,"v":13.514}
{"ts":1653963720000,"o":31618.5,"h":31619,"l":31618.5,"c":31618.5,"v":7.234}
{"ts":1653963780000,"o":31618.5,"h":31619,"l":31618.5,"c":31619,"v":4.334}
{"ts":1653963840000,"o":31619,"h":31635,"l":31619,"c":31635,"v":43.624}
{"ts":1653963900000,"o":31635,"h":31640.5,"l":31634.5,"c":31640.5,"v":24.971}
{"ts":1653963960000,"o":31640.5,"h":31640.5,"l":31635.5,"c":31635.5,"v":34.78}
{"ts":1653964020000,"o":31635.5,"h":31636,"l":31635.5,"c":31635.5,"v":4.065}
{"ts":1653964080000,"o":31635.5,"h":31650,"l":31635.5,"c":31650,"v":23.017}
{"ts":1653964140000,"o":31650,"h":31675,"l":31649.5,"c":31675,"v":54.868}
{"ts":1653964200000,"o":31675,"h":31675,"l":31635.5,"c":31648,"v":99.488}
{"ts":1653964260000,"o":31648,"h":31648.5,"l":31635,"c":31635,"v":17.097}
{"ts":1653964320000,"o":31635,"h":31635.5,"l":31635,"c":31635.5,"v":13.163}
{"ts":1653964380000,"o":31635.5,"h":31635.5,"l":31610.5,"c":31610.5,"v":61.967}
{"ts":1653964440000,"o":31610.5,"h":31619,"l":31604.5,"c":31618.5,"v":17.55}
{"ts":1653964500000,"o":31618.5,"h":31639,"l":31618.5,"c":31639,"v":27.467}
{"ts":1653964560000,"o":31639,"h":31639,"l":31638.5,"c":31639,"v":5.598}
{"ts":1653964620000,"o":31639,"h":31639,"l":31600,"c":31600,"v":87.279}
{"ts":1653964680000,"o":31600,"h":31609,"l":31596,"c":31609,"v":21.425}
{"ts":1653964740000,"o":31609,"h":31609,"l":31608.5,"c":31608.5,"v":7.893}
{"ts":1653964800000,"o":31608.5,"h":31609,"l":31608.5,"c":31608.5,"v":6.964}
{"ts":1653964860000,"o":31608.5,"h":31609,"l":31608.5,"c":31609,"v":4.389}
{"ts":1653964920000,"o":31609,"h":31609,"l":31597,"c":31606,"v":15.976}
{"ts":1653964980000,"o":31606,"h":31618,"l":31606,"c":31618,"v":16.884}
{"ts":1653965040000,"o":31618,"h":31618,"l":31617.5,"c":31618,"v":12.379}
{"ts":1653965100000,"o":31618,"h":31654,"l":31618,"c":31654,"v":40.29}
{"ts":1653965160000,"o":31654,"h":31658,"l":31653.5,"c":31657.5,"v":16.887}
{"ts":1653965220000,"o":31657.5,"h":31664.5,"l":31657.5,"c":31664,"v":11.67}
{"ts":1653965280000,"o":31664,"h":31709.5,"l":31664,"c":31681,"v":205.036}
{"ts":1653965340000,"o":31681,"h":31681,"l":31660,"c":31660,"v":17.212}
{"ts":1653965400000,"o":31660,"h":31660.5,"l":31654,"c":31654,"v":45.614}
{"ts":1653965460000,"o":31654,"h":31654.5,"l":31640,"c":31654,"v":21.565}
{"ts":1653965520000,"o":31654,"h":31698.5,"l":31654,"c":31698.5,"v":73.469}
{"ts":1653965580000,"o":31698.5,"h":31699.5,"l":31684,"c":31684,"v":26.931}
{"ts":1653965640000,"o":31684,"h":31684.5,"l":31671.5,"c":31671.5,"v":18.981}
{"ts":1653965700000,"o":31671.5,"h":31672,"l":31671.5,"c":31672,"v":3.813}
{"ts":1653965760000,"o":31672,"h":31690,"l":31671.5,"c":31689.5,"v":10.633}
{"ts":1653965820000,"o":31689.5,"h":31710,"l":31689.5,"c":31694.5,"v":39.271}
{"ts":1653965880000,"o":31694.5,"h":31703,"l":31694.5,"c":31700,"v":6.334}
{"ts":1653965940000,"o":31700,"h":31700.5,"l":31686.5,"c":31689.5,"v":21.612}
{"ts":1653966000000,"o":31689.5,"h":31705,"l":31689,"c":31705,"v":25.508}
{"ts":1653966060000,"o":31705,"h":31705,"l":31704.5,"c":31705,"v":19.986}
{"ts":1653966120000,"o":31705,"h":31738,"l":31691.5,"c":31723,"v":330.064}
{"ts":1653966180000,"o":31723,"h":31723,"l":31714,"c":31714.5,"v":32.791}
{"ts":1653966240000,"o":31714.5,"h":31715,"l":31713.5,"c":31715,"v":32.282}
{"ts":1653966300000,"o":31715,"h":31760,"l":31714.5,"c":31760,"v":102.053}
{"ts":1653966360000,"o":31760,"h":31760,"l":31741.5,"c":31741.5,"v":36.422}
{"ts":1653966420000,"o":31741.5,"h":31765,"l":31741.5,"c":31759.5,"v":87.369}
{"ts":1653966480000,"o":31759.5,"h":31764.5,"l":31759.5,"c":31764,"v":78.057}
{"ts":1653966540000,"o":31764,"h":31810,"l":31764,"c":31791,"v":267.861}
{"ts":1653966600000,"o":31791,"h":31791.5,"l":31764,"c":31764,"v":81.417}
{"ts":1653966660000,"o":31764,"h":31764.5,"l":31743,"c":31743,"v":82.084}
{"ts":1653966720000,"o":31743,"h":31750.5,"l":31727.5,"c":31750,"v":45.306}
{"ts":1653966780000,"o":31750,"h":31760,"l":31738.5,"c":31759,"v":37.102}
{"ts":1653966840000,"o":31759,"h":31810,"l":31758.5,"c":31810,"v":94.47}
{"ts":1653966900000,"o":31810,"h":31820.5,"l":31798.5,"c":31803,"v":51.985}
{"ts":1653966960000,"o":31803,"h":31810,"l":31800,"c":31803,"v":91.839}
{"ts":1653967020000,"o":31803,"h":31803.5,"l":31803,"c":31803.5,"v":9.307}
{"ts":1653967080000,"o":31803.5,"h":31803.5,"l":31735,"c":31735,"v":175.488}
{"ts":1653967140000,"o":31735,"h":31735,"l":31705.5,"c":31726,"v":64.866}
{"ts":1653967200000,"o":31726,"h":31755,"l":31709.5,"c":31709.5,"v":68.344}
{"ts":1653967260000,"o":31709.5,"h":31714.5,"l":31691.5,"c":31697.5,"v":155.268}
{"ts":1653967320000,"o":31697.5,"h":31700.5,"l":31685,"c":31699.5,"v":54.56}
{"ts":1653967380000,"o":31699.5,"h":31707,"l":31699.5,"c":31701,"v":16.224}
{"ts":1653967440000,"o":31701,"h":31710,"l":31701,"c":31710,"v":22.395}
{"ts":1653967500000,"o":31710,"h":31710,"l":31677.5,"c":31693.5,"v":77.455}
{"ts":1653967560000,"o":31693.5,"h":31699,"l":31658,"c":31666,"v":88.038}
{"ts":1653967620000,"o":31666,"h":31677.5,"l":31656,"c":31656,"v":70.747}
{"ts":1653967680000,"o":31656,"h":31674.5,"l":31656,"c":31667.5,"v":26.69}
{"ts":1653967740000,"o":31667.5,"h":31668,"l":31663,"c":31663.5,"v":16.398}
{"ts":1653967800000,"o":31663.5,"h":31663.5,"l":31651.5,"c":31662,"v":51.4}
{"ts":1653967860000,"o":31662,"h":31671,"l":31647,"c":31647,"v":70.887}
{"ts":1653967920000,"o":31647,"h":31647,"l":31638,"c":31638,"v":36.77}
{"ts":1653967980000,"o":31638,"h":31638.5,"l":31633,"c":31636,"v":37.379}
{"ts":1653968040000,"o":31636,"h":31653,"l":31635.5,"c":31639,"v":127.437}
{"ts":1653968100000,"o":31639,"h":31643.5,"l":31637,"c":31637,"v":9.337}
{"ts":1653968160000,"o":31637,"h":31637.5,"l":31628,"c":31628.5,"v":56.411}
{"ts":1653968220000,"o":31628.5,"h":31637,"l":31625,"c":31632.5,"v":44.313}
{"ts":1653968280000,"o":31632.5,"h":31637.5,"l":31632.5,"c":31635.5,"v":6.602}
{"ts":1653968340000,"o":31635.5,"h":31670,"l":31635.5,"c":31669.5,"v":40.741}
{"ts":1653968400000,"o":31669.5,"h":31670,"l":31658.5,"c":31658.5,"v":43.142}
{"ts":1653968460000,"o":31658.5,"h":31687.5,"l":31658.5,"c":31684,"v":37.081}
{"ts":1653968520000,"o":31684,"h":31696,"l":31684,"c":31696,"v":41.729}
{"ts":1653968580000,"o":31696,"h":31696,"l":31685,"c":31687.5,"v":27.702}
{"ts":1653968640000,"o":31687.5,"h":31692.5,"l":31687.5,"c":31692.5,"v":9.701}
{"ts":1653968700000,"o":31692.5,"h":31708,"l":31682.5,"c":31708,"v":24.88}
{"ts":1653968760000,"o":31708,"h":31714.5,"l":31707.5,"c":31714.5,"v":15.818}
{"ts":1653968820000,"o":31714.5,"h":31714.5,"l":31714,"c":31714,"v":10.325}
{"ts":1653968880000,"o":31714,"h":31837.5,"l":31714,"c":31779,"v":687.315}
{"ts":1653968940000,"o":31779,"h":31795,"l":31775.5,"c":31775.5,"v":88.439}
{"ts":1653969000000,"o":31775.5,"h":31783,"l":31775.5,"c":31782.5,"v":43.016}
{"ts":1653969060000,"o":31782.5,"h":31799.5,"l":31782,"c":31782,"v":59.749}
{"ts":1653969120000,"o":31782,"h":31782.5,"l":31782,"c":31782.5,"v":21.368}
{"ts":1653969180000,"o":31782.5,"h":31782.5,"l":31718,"c":31730,"v":175.213}
{"ts":1653969240000,"o":31730,"h":31747.5,"l":31730,"c":31746,"v":55.424}
{"ts":1653969300000,"o":31746,"h":31766,"l":31745.5,"c":31756.5,"v":58.462}
{"ts":1653969360000,"o":31756.5,"h":31767,"l":31756,"c":31762,"v":24.471}
{"ts":1653969420000,"o":31762,"h":31762.5,"l":31750,"c":31750,"v":12.967}
{"ts":1653969480000,"o":31750,"h":31761.5,"l":31750,"c":31761.5,"v":37.244}
{"ts":1653969540000,"o":31761.5,"h":31767.5,"l":31761.5,"c":31765,"v":26.998}
{"ts":1653969600000,"o":31765,"h":31765.5,"l":31752,"c":31752,"v":22.434}
{"ts":1653969660000,"o":31752,"h":31759.5,"l":31751,"c":31759,"v":45.872}
{"ts":1653969720000,"o":31759,"h":31770,"l":31751.5,"c":31751.5,"v":35.969}
{"ts":1653969780000,"o":31751.5,"h":31766.5,"l":31748,"c":31758.5,"v":43.21}
{"ts":1653969840000,"o":31758.5,"h":31758.5,"l":31758,"c":31758.5,"v":7.176}
{"ts":1653969900000,"o":31758.5,"h":31770,"l":31743.5,"c":31743.5,"v":79.469}
{"ts":1653969960000,"o":31743.5,"h":31751.5,"l":31741,"c":31747.5,"v":13.354}
{"ts":1653970020000,"o":31747.5,"h":31748,"l":31734,"c":31734,"v":12.305}
{"ts":1653970080000,"o":31734,"h":31740,"l":31726.5,"c":31726.5,"v":46.477}
{"ts":1653970140000,"o":31726.5,"h":31772,"l":31707,"c":31772,"v":133.621}
{"ts":1653970200000,"o":31772,"h":31781,"l":31768.5,"c":31781,"v":67.344}
{"ts":1653970260000,"o":31781,"h":31781,"l":31771.5,"c":31771.5,"v":28.738}
{"ts":1653970320000,"o":31771.5,"h":31772,"l":31767.5,"c":31771.5,"v":18.771}
{"ts":1653970380000,"o":31771.5,"h":31781,"l":31771.5,"c":31780.5,"v":29.251}
{"ts":1653970440000,"o":31780.5,"h":31786,"l":31780.5,"c":31786,"v":31.353}
{"ts":1653970500000,"o":31786,"h":31786,"l":31763.5,"c":31763.5,"v":21.393}
{"ts":1653970560000,"o":31763.5,"h":31767.5,"l":31757,"c":31767,"v":7.914}
{"ts":1653970620000,"o":31767,"h":31767.5,"l":31767,"c":31767.5,"v":4.869}
{"ts":1653970680000,"o":31767.5,"h":31767.5,"l":31761.5,"c":31767.5,"v":35.335}
{"ts":1653970740000,"o":31767.5,"h":31767.5,"l":31753.5,"c":31754,"v":38.346}
{"ts":1653970800000,"o":31754,"h":31754,"l":31746,"c":31746,"v":16.505}
{"ts":1653970860000,"o":31746,"h":31746.5,"l":31722,"c":31722,"v":47.839}
{"ts":1653970920000,"o":31722,"h":31736,"l":31721.5,"c":31736,"v":39.959}
{"ts":1653970980000,"o":31736,"h":31736,"l":31735.5,"c":31736,"v":5.695}
{"ts":1653971040000,"o":31736,"h":31736,"l":31730,"c":31735,"v":18.499}
{"ts":1653971100000,"o":31735,"h":31740.5,"l":31734.5,"c":31740,"v":9.023}
{"ts":1653971160000,"o":31740,"h":31740.5,"l":31740,"c":31740.5,"v":3.41}
{"ts":1653971220000,"o":31740.5,"h":31740.5,"l":31740,"c":31740,"v":7.031}
{"ts":1653971280000,"o":31740,"h":31740.5,"l":31740,"c":31740,"v":4.578}
{"ts":1653971340000,"o":31740,"h":31740.5,"l":31735,"c":31735.5,"v":11.042}
{"ts":1653971400000,"o":31735.5,"h":31745,"l":31735,"c":31745,"v":8.519}
{"ts":1653971460000,"o":31745,"h":31745,"l":31741,"c":31741.5,"v":7.523}
{"ts":1653971520000,"o":31741.5,"h":31741.5,"l":31741,"c":31741.5,"v":6.549}
{"ts":1653971580000,"o":31741.5,"h":31742,"l":31741,"c":31742,"v":5.242}
{"ts":1653971640000,"o":31742,"h":31753.5,"l":31741.5,"c":31753,"v":18.455}
{"ts":1653971700000,"o":31753,"h":31762.5,"l":31753,"c":31760.5,"v":32.978}
{"ts":1653971760000,"o":31760.5,"h":31767,"l":31760.5,"c":31766.5,"v":14.267}
{"ts":1653971820000,"o":31766.5,"h":31767,"l":31729,"c":31729,"v":34.342}
{"ts":1653971880000,"o":31729,"h":31729.5,"l":31721.5,"c":31721.5,"v":25.739}
{"ts":1653971940000,"o":31721.5,"h":31721.5,"l":31686,"c":31701.5,"v":196.947}
{"ts":1653972000000,"o":31701.5,"h":31702,"l":31657,"c":31663,"v":89.518}
{"ts":1653972060000,"o":31663,"h":31673.5,"l":31662.5,"c":31670.5,"v":46.119}
{"ts":1653972120000,"o":31670.5,"h":31671,"l":31642,"c":31642.5,"v":44.105}
{"ts":1653972180000,"o":31642.5,"h":31651,"l":31639,"c":31641.5,"v":100.589}
{"ts":1653972240000,"o":31641.5,"h":31661.5,"l":31641.5,"c":31661.5,"v":36.336}
{"ts":1653972300000,"o":31661.5,"h":31661.5,"l":31661,"c":31661.5,"v":15.996}
{"ts":1653972360000,"o":31661.5,"h":31670,"l":31661,"c":31670,"v":40.725}
{"ts":1653972420000,"o":31670,"h":31689,"l":31669.5,"c":31680.5,"v":56.546}
{"ts":1653972480000,"o":31680.5,"h":31680.5,"l":31680,"c":31680,"v":29.177}
{"ts":1653972540000,"o":31680,"h":31680.5,"l":31680,"c":31680,"v":29.374}
{"ts":1653972600000,"o":31680,"h":31680.5,"l":31680,"c":31680.5,"v":3.391}
{"ts":1653972660000,"o":31680.5,"h":31700,"l":31680,"c":31699.5,"v":35.251}
{"ts":1653972720000,"o":31699.5,"h":31700,"l":31687,"c":31687,"v":25.554}
{"ts":1653972780000,"o":31687,"h":31700,"l":31687,"c":31699.5,"v":12.847}
{"ts":1653972840000,"o":31699.5,"h":31700,"l":31687,"c":31687.5,"v":37.484}
{"ts":1653972900000,"o":31687.5,"h":31687.5,"l":31687,"c":31687.5,"v":10.542}
{"ts":1653972960000,"o":31687.5,"h":31703.5,"l":31687,"c":31703.5,"v":98.834}
{"ts":1653973020000,"o":31703.5,"h":31703.5,"l":31692,"c":31692,"v":23.144}
{"ts":1653973080000,"o":31692,"h":31692.5,"l":31687,"c":31687.5,"v":12.191}
{"ts":1653973140000,"o":31687.5,"h":31687.5,"l":31672.5,"c":31683,"v":29.475}
{"ts":1653973200000,"o":31683,"h":31692.5,"l":31681,"c":31692.5,"v":12.283}
{"ts":1653973260000,"o":31692.5,"h":31692.5,"l":31673.5,"c":31686,"v":15.865}
{"ts":1653973320000,"o":31686,"h":31686.5,"l":31674.5,"c":31674.5,"v":8.269}
{"ts":1653973380000,"o":31674.5,"h":31675,"l":31667,"c":31675,"v":24.71}
{"ts":1653973440000,"o":31675,"h":31684.5,"l":31674.5,"c":31684.5,"v":13.829}
{"ts":1653973500000,"o":31684.5,"h":31684.5,"l":31684,"c":31684,"v":6.244}
{"ts":1653973560000,"o":31684,"h":31684.5,"l":31684,"c":31684.5,"v":7.102}
{"ts":1653973620000,"o":31684.5,"h":31684.5,"l":31684,"c":31684,"v":4.069}
{"ts":1653973680000,"o":31684,"h":31684.5,"l":31680.5,"c":31684.5,"v":21.636}
{"ts":1653973740000,"o":31684.5,"h":31684.5,"l":31667,"c":31667,"v":23.142}
{"ts":1653973800000,"o":31667,"h":31667,"l":31603.5,"c":31613,"v":210.303}
{"ts":1653973860000,"o":31613,"h":31625,"l":31612.5,"c":31613,"v":53.747}
{"ts":1653973920000,"o":31613,"h":31635,"l":31613,"c":31630.5,"v":102.074}
{"ts":1653973980000,"o":31630.5,"h":31649,"l":31630,"c":31648.5,"v":18.55}
{"ts":1653974040000,"o":31648.5,"h":31660,"l":31648.5,"c":31656.5,"v":17.797}
{"ts":1653974100000,"o":31656.5,"h":31680,"l":31650,"c":31680,"v":37.536}
{"ts":1653974160000,"o":31680,"h":31695,"l":31679.5,"c":31695,"v":40.683}
{"ts":1653974220000,"o":31695,"h":31695,"l":31694.5,"c":31695,"v":7.854}
{"ts":1653974280000,"o":31695,"h":31695,"l":31682,"c":31682,"v":21.255}
{"ts":1653974340000,"o":31682,"h":31693,"l":31682,"c":31689,"v":31.345}
{"ts":1653974400000,"o":31689,"h":31689,"l":31688.5,"c":31689,"v":10.036}
{"ts":1653974460000,"o":31689,"h":31689,"l":31688.5,"c":31688.5,"v":4.838}
{"ts":1653974520000,"o":31688.5,"h":31693,"l":31679,"c":31693,"v":13.178}
{"ts":1653974580000,"o":31693,"h":31699,"l":31692.5,"c":31695.5,"v":23.308}
{"ts":1653974640000,"o":31695.5,"h":31715,"l":31695.5,"c":31714.5,"v":68.366}
{"ts":1653974700000,"o":31714.5,"h":31721.5,"l":31714.5,"c":31720,"v":72.787}
{"ts":1653974760000,"o":31720,"h":31722,"l":31688.5,"c":31688.5,"v":45.483}
{"ts":1653974820000,"o":31688.5,"h":31700.5,"l":31688.5,"c":31700,"v":8.304}
{"ts":1653974880000,"o":31700,"h":31709,"l":31695.5,"c":31709,"v":20.881}
{"ts":1653974940000,"o":31709,"h":31709,"l":31708.5,"c":31709,"v":2.993}
{"ts":1653975000000,"o":31709,"h":31725,"l":31692.5,"c":31693,"v":58.731}
{"ts":1653975060000,"o":31693,"h":31693,"l":31668,"c":31668.5,"v":43.283}
{"ts":1653975120000,"o":31668.5,"h":31668.5,"l":31655,"c":31655,"v":21.667}
{"ts":1653975180000,"o":31655,"h":31680,"l":31653.5,"c":31670.5,"v":32.58}
{"ts":1653975240000,"o":31670.5,"h":31688,"l":31670.5,"c":31688,"v":17.67}
{"ts":1653975300000,"o":31688,"h":31697,"l":31688,"c":31697,"v":16.667}
{"ts":1653975360000,"o":31697,"h":31709,"l":31696.5,"c":31700,"v":27.549}
{"ts":1653975420000,"o":31700,"h":31700.5,"l":31664.5,"c":31671.5,"v":67.905}
{"ts":1653975480000,"o":31671.5,"h":31681,"l":31657,"c":31670.5,"v":26.333}
{"ts":1653975540000,"o":31670.5,"h":31670.5,"l":31656,"c":31656,"v":15.727}
{"ts":1653975600000,"o":31656,"h":31656.5,"l":31652.5,"c":31652.5,"v":11.146}
{"ts":1653975660000,"o":31652.5,"h":31673,"l":31652.5,"c":31673,"v":51.714}
{"ts":1653975720000,"o":31673,"h":31673,"l":31656.5,"c":31656.5,"v":5.713}
{"ts":1653975780000,"o":31656.5,"h":31656.5,"l":31650.5,"c":31651,"v":11.753}
{"ts":1653975840000,"o":31651,"h":31668,"l":31644,"c":31656,"v":39.614}
{"ts":1653975900000,"o":31656,"h":31656.5,"l":31632.5,"c":31638,"v":29.493}
{"ts":1653975960000,"o":31638,"h":31638.5,"l":31630,"c":31633.5,"v":49.901}
{"ts":1653976020000,"o":31633.5,"h":31655,"l":31633.5,"c":31647,"v":16.566}
{"ts":1653976080000,"o":31647,"h":31655,"l":31645.5,"c":31646,"v":24.584}
{"ts":1653976140000,"o":31646,"h":31646,"l":31640,"c":31640,"v":5.408}
{"ts":1653976200000,"o":31640,"h":31654.5,"l":31640,"c":31654.5,"v":12.95}
{"ts":1653976260000,"o":31654.5,"h":31654.5,"l":31644,"c":31650,"v":12.106}
{"ts":1653976320000,"o":31650,"h":31660,"l":31649.5,"c":31660,"v":19.821}
{"ts":1653976380000,"o":31660,"h":31691.5,"l":31655,"c":31684.5,"v":155.309}
{"ts":1653976440000,"o":31684.5,"h":31684.5,"l":31677,"c":31677.5,"v":68.984}
{"ts":1653976500000,"o":31677.5,"h":31693.5,"l":31677,"c":31689.5,"v":39.99}
{"ts":1653976560000,"o":31689.5,"h":31690,"l":31672.5,"c":31672.5,"v":8.512}
{"ts":1653976620000,"o":31672.5,"h":31673,"l":31661.5,"c":31661.5,"v":11.508}
{"ts":1653976680000,"o":31661.5,"h":31662,"l":31661.5,"c":31661.5,"v":5.941}
{"ts":1653976740000,"o":31661.5,"h":31662,"l":31636.5,"c":31637,"v":46.952}
{"ts":1653976800000,"o":31637,"h":31640.5,"l":31619.5,"c":31640,"v":81.802}
{"ts":1653976860000,"o":31640,"h":31640.5,"l":31640,"c":31640,"v":12.457}
{"ts":1653976920000,"o":31640,"h":31640.5,"l":31620,"c":31620.5,"v":33.225}
{"ts":1653976980000,"o":31620.5,"h":31622,"l":31590.5,"c":31621.5,"v":83.451}
{"ts":1653977040000,"o":31621.5,"h":31622,"l":31603.5,"c":31604.5,"v":70.043}
{"ts":1653977100000,"o":31604.5,"h":31605,"l":31597,"c":31605,"v":33.836}
{"ts":1653977160000,"o":31605,"h":31633,"l":31604.5,"c":31618.5,"v":45.154}
{"ts":1653977220000,"o":31618.5,"h":31619,"l":31610,"c":31610.5,"v":10.818}
{"ts":1653977280000,"o":31610.5,"h":31633,"l":31610,"c":31622.5,"v":9.223}
{"ts":1653977340000,"o":31622.5,"h":31622.5,"l":31607.5,"c":31618,"v":50.788}
{"ts":1653977400000,"o":31618,"h":31634.5,"l":31618,"c":31634.5,"v":14.532}
{"ts":1653977460000,"o":31634.5,"h":31647,"l":31634,"c":31646.5,"v":52.375}
{"ts":1653977520000,"o":31646.5,"h":31647,"l":31640.5,"c":31640.5,"v":17.326}
{"ts":1653977580000,"o":31640.5,"h":31641,"l":31623.5,"c":31629.5,"v":6.985}
{"ts":1653977640000,"o":31629.5,"h":31630,"l":31622.5,"c":31623,"v":6.532}
{"ts":1653977700000,"o":31623,"h":31630,"l":31622.5,"c":31622.5,"v":37.78}
{"ts":1653977760000,"o":31622.5,"h":31623,"l":31586,"c":31587,"v":40.802}
{"ts":1653977820000,"o":31587,"h":31587,"l":31551.5,"c":31562,"v":199.282}
{"ts":1653977880000,"o":31562,"h":31580,"l":31524,"c":31529.5,"v":210.208}
{"ts":1653977940000,"o":31529.5,"h":31555,"l":31521.5,"c":31555,"v":196.973}
{"ts":1653978000000,"o":31555,"h":31555,"l":31524,"c":31546,"v":74.894}
{"ts":1653978060000,"o":31546,"h":31551.5,"l":31522,"c":31522,"v":56.525}
{"ts":1653978120000,"o":31522,"h":31550,"l":31522,"c":31534.5,"v":52.258}
{"ts":1653978180000,"o":31534.5,"h":31536.5,"l":31530,"c":31533,"v":29.931}
{"ts":1653978240000,"o":31533,"h":31537.5,"l":31533,"c":31537.5,"v":21.913}
{"ts":1653978300000,"o":31537.5,"h":31545,"l":31537,"c":31537,"v":26.753}
{"ts":1653978360000,"o":31537,"h":31548.5,"l":31534.5,"c":31534.5,"v":23.52}
{"ts":1653978420000,"o":31534.5,"h":31554.5,"l":31534.5,"c":31554,"v":28.788}
{"ts":1653978480000,"o":31554,"h":31554.5,"l":31535.5,"c":31536,"v":56.825}
{"ts":1653978540000,"o":31536,"h":31564,"l":31535.5,"c":31564,"v":42.58}
{"ts":1653978600000,"o":31564,"h":31576,"l":31558,"c":31574.5,"v":63.034}
{"ts":1653978660000,"o":31574.5,"h":31576,"l":31574.5,"c":31576,"v":15.529}
{"ts":1653978720000,"o":31576,"h":31576,"l":31575.5,"c":31576,"v":22.844}
{"ts":1653978780000,"o":31576,"h":31580,"l":31566.5,"c":31567,"v":50.463}
{"ts":1653978840000,"o":31567,"h":31576.5,"l":31561.5,"c":31564.5,"v":25.244}
{"ts":1653978900000,"o":31564.5,"h":31564.5,"l":31540,"c":31540,"v":40.032}
{"ts":1653978960000,"o":31540,"h":31540.5,"l":31527.5,"c":31527.5,"v":20.486}
{"ts":1653979020000,"o":31527.5,"h":31528,"l":31513,"c":31513,"v":39.096}
{"ts":1653979080000,"o":31513,"h":31521.5,"l":31480.5,"c":31481,"v":130.15}
{"ts":1653979140000,"o":31481,"h":31495,"l":31460,"c":31477.5,"v":295.332}
{"ts":1653979200000,"o":31477.5,"h":31498.5,"l":31471,"c":31492,"v":178.964}
{"ts":1653979260000,"o":31492,"h":31499,"l":31473,"c":31499,"v":82.496}
{"ts":1653979320000,"o":31499,"h":31565,"l":31498.5,"c":31564.5,"v":127.318}
{"ts":1653979380000,"o":31564.5,"h":31580,"l":31533.5,"c":31567,"v":81.695}
{"ts":1653979440000,"o":31567,"h":31567.5,"l":31560,"c":31560,"v":32.201}
{"ts":1653979500000,"o":31560,"h":31576,"l":31556,"c":31574,"v":31.576}
{"ts":1653979560000,"o":31574,"h":31576,"l":31559.5,"c":31560,"v":74.668}
{"ts":1653979620000,"o":31560,"h":31567,"l":31559.5,"c":31567,"v":20.343}
{"ts":1653979680000,"o":31567,"h":31569,"l":31509,"c":31518,"v":68.912}
{"ts":1653979740000,"o":31518,"h":31518,"l":31461,"c":31474,"v":88.058}
{"ts":1653979800000,"o":31474,"h":31475.5,"l":31427.5,"c":31466,"v":261.445}
{"ts":1653979860000,"o":31466,"h":31509,"l":31461.5,"c":31492,"v":81.391}
{"ts":1653979920000,"o":31492,"h":31495.5,"l":31481.5,"c":31481.5,"v":38.622}
{"ts":1653979980000,"o":31481.5,"h":31488,"l":31463,"c":31487.5,"v":46.224}
{"ts":1653980040000,"o":31487.5,"h":31489,"l":31460,"c":31460,"v":40.856}
{"ts":1653980100000,"o":31460,"h":31484,"l":31460,"c":31480.5,"v":22.486}
{"ts":1653980160000,"o":31480.5,"h":31480.5,"l":31473,"c":31473,"v":45.441}
{"ts":1653980220000,"o":31473,"h":31491,"l":31470,"c":31491,"v":49.664}
{"ts":1653980280000,"o":31491,"h":31524,"l":31490.5,"c":31523.5,"v":39.772}
{"ts":1653980340000,"o":31523.5,"h":31524,"l":31495,"c":31499.5,"v":33.192}
{"ts":1653980400000,"o":31499.5,"h":31522.5,"l":31492,"c":31521,"v":37.377}
{"ts":1653980460000,"o":31521,"h":31543,"l":31516,"c":31516,"v":60.554}
{"ts":1653980520000,"o":31516,"h":31539,"l":31516,"c":31539,"v":18.978}
{"ts":1653980580000,"o":31539,"h":31558,"l":31530,"c":31549.5,"v":80.543}
{"ts":1653980640000,"o":31549.5,"h":31556,"l":31540.5,"c":31548.5,"v":83.139}
{"ts":1653980700000,"o":31548.5,"h":31558,"l":31541,"c":31547.5,"v":29.267}
{"ts":1653980760000,"o":31547.5,"h":31547.5,"l":31530.5,"c":31531,"v":81.863}
{"ts":1653980820000,"o":31531,"h":31531,"l":31519,"c":31526,"v":24.715}
{"ts":1653980880000,"o":31526,"h":31530,"l":31526,"c":31529.5,"v":14.416}
{"ts":1653980940000,"o":31529.5,"h":31534.5,"l":31518,"c":31534.5,"v":23.005}
{"ts":1653981000000,"o":31534.5,"h":31534.5,"l":31521.5,"c":31529,"v":18.588}
{"ts":1653981060000,"o":31529,"h":31538,"l":31525.5,"c":31530.5,"v":17.061}
{"ts":1653981120000,"o":31530.5,"h":31537.5,"l":31526,"c":31526,"v":15.492}
{"ts":1653981180000,"o":31526,"h":31526.5,"l":31517,"c":31517,"v":15.508}
{"ts":1653981240000,"o":31517,"h":31538.5,"l":31516.5,"c":31534,"v":52.914}
{"ts":1653981300000,"o":31534,"h":31534,"l":31520,"c":31520,"v":11.159}
{"ts":1653981360000,"o":31520,"h":31525.5,"l":31513,"c":31513,"v":33.241}
{"ts":1653981420000,"o":31513,"h":31513.5,"l":31501.5,"c":31507.5,"v":41.189}
{"ts":1653981480000,"o":31507.5,"h":31508.5,"l":31500,"c":31500.5,"v":21.917}
{"ts":1653981540000,"o":31500.5,"h":31531,"l":31500.5,"c":31517.5,"v":29.176}
{"ts":1653981600000,"o":31517.5,"h":31517.5,"l":31511,"c":31517,"v":25.956}
{"ts":1653981660000,"o":31517,"h":31574.5,"l":31517,"c":31564.5,"v":96.142}
{"ts":1653981720000,"o":31564.5,"h":31564.5,"l":31549.5,"c":31550,"v":44.277}
{"ts":1653981780000,"o":31550,"h":31553.5,"l":31540,"c":31540,"v":7.67}
{"ts":1653981840000,"o":31540,"h":31549,"l":31530,"c":31548.5,"v":19.227}
{"ts":1653981900000,"o":31548.5,"h":31558.5,"l":31530.5,"c":31558,"v":36.196}
{"ts":1653981960000,"o":31558,"h":31565,"l":31558,"c":31565,"v":11.695}
{"ts":1653982020000,"o":31565,"h":31565,"l":31564.5,"c":31564.5,"v":4.869}
{"ts":1653982080000,"o":31564.5,"h":31581,"l":31564.5,"c":31581,"v":73.536}
{"ts":1653982140000,"o":31581,"h":31581,"l":31573,"c":31573.5,"v":25.363}
{"ts":1653982200000,"o":31573.5,"h":31592,"l":31569,"c":31584,"v":98.113}
{"ts":1653982260000,"o":31584,"h":31584,"l":31575,"c":31578,"v":27.81}
{"ts":1653982320000,"o":31578,"h":31580,"l":31577.5,"c":31577.5,"v":23.567}
{"ts":1653982380000,"o":31577.5,"h":31577.5,"l":31572.5,"c":31572.5,"v":9.466}
{"ts":1653982440000,"o":31572.5,"h":31573,"l":31562,"c":31562,"v":15.711}
{"ts":1653982500000,"o":31562,"h":31562,"l":31548,"c":31554,"v":30.66}
{"ts":1653982560000,"o":31554,"h":31554.5,"l":31544,"c":31549.5,"v":17.279}
{"ts":1653982620000,"o":31549.5,"h":31570,"l":31549.5,"c":31569.5,"v":15.112}
{"ts":1653982680000,"o":31569.5,"h":31570,"l":31558.5,"c":31559,"v":36.705}
{"ts":1653982740000,"o":31559,"h":31559,"l":31558.5,"c":31559,"v":10.391}
{"ts":1653982800000,"o":31559,"h":31569.5,"l":31559,"c":31565,"v":27.802}
{"ts":1653982860000,"o":31565,"h":31565.5,"l":31565,"c":31565.5,"v":2.971}
{"ts":1653982920000,"o":31565.5,"h":31565.5,"l":31560,"c":31565,"v":16.07}
{"ts":1653982980000,"o":31565,"h":31565.5,"l":31565,"c":31565,"v":6.204}
{"ts":1653983040000,"o":31565,"h":31565.5,"l":31565,"c":31565.5,"v":7.595}
{"ts":1653983100000,"o":31565.5,"h":31565.5,"l":31537,"c":31537.5,"v":20.317}
{"ts":1653983160000,"o":31537.5,"h":31537.5,"l":31508,"c":31525.5,"v":59.089}
{"ts":1653983220000,"o":31525.5,"h":31525.5,"l":31514,"c":31514,"v":29.982}
{"ts":1653983280000,"o":31514,"h":31533.5,"l":31514,"c":31533.5,"v":18.798}
{"ts":1653983340000,"o":31533.5,"h":31533.5,"l":31516.5,"c":31524.5,"v":20.605}
{"ts":1653983400000,"o":31524.5,"h":31524.5,"l":31510,"c":31522.5,"v":64.236}
{"ts":1653983460000,"o":31522.5,"h":31527.5,"l":31522.5,"c":31527.5,"v":21.986}
{"ts":1653983520000,"o":31527.5,"h":31550,"l":31527,"c":31549.5,"v":19.328}
{"ts":1653983580000,"o":31549.5,"h":31559,"l":31549.5,"c":31558.5,"v":7}
{"ts":1653983640000,"o":31558.5,"h":31558.5,"l":31550,"c":31550.5,"v":5.794}
{"ts":1653983700000,"o":31550.5,"h":31563,"l":31550,"c":31563,"v":33.083}
{"ts":1653983760000,"o":31563,"h":31580,"l":31562.5,"c":31571.5,"v":22.65}
{"ts":1653983820000,"o":31571.5,"h":31584,"l":31571,"c":31572,"v":61.174}
{"ts":1653983880000,"o":31572,"h":31577,"l":31571.5,"c":31576.5,"v":19.986}
{"ts":1653983940000,"o":31576.5,"h":31577,"l":31571.5,"c":31571.5,"v":5.424}
{"ts":1653984000000,"o":31571.5,"h":31588,"l":31571.5,"c":31587.5,"v":54.955}
{"ts":1653984060000,"o":31587.5,"h":31610,"l":31587.5,"c":31594,"v":215.96}
{"ts":1653984120000,"o":31594,"h":31597.5,"l":31585,"c":31597,"v":47.453}
{"ts":1653984180000,"o":31597,"h":31597.5,"l":31577.5,"c":31578,"v":89.462}
{"ts":1653984240000,"o":31578,"h":31708,"l":31578,"c":31673.5,"v":455.378}
{"ts":1653984300000,"o":31673.5,"h":31677.5,"l":31629.5,"c":31649.5,"v":168.543}
{"ts":1653984360000,"o":31649.5,"h":31650,"l":31618,"c":31625,"v":75.916}
{"ts":1653984420000,"o":31625,"h":31625.5,"l":31620,"c":31620.5,"v":15.848}
{"ts":1653984480000,"o":31620.5,"h":31633,"l":31618,"c":31633,"v":41.32}
{"ts":1653984540000,"o":31633,"h":31633,"l":31624.5,"c":31625.5,"v":26.853}
{"ts":1653984600000,"o":31625.5,"h":31630,"l":31619,"c":31619,"v":41.322}
{"ts":1653984660000,"o":31619,"h":31619,"l":31614.5,"c":31615.5,"v":29.816}
{"ts":1653984720000,"o":31615.5,"h":31615.5,"l":31600,"c":31615,"v":31.449}
{"ts":1653984780000,"o":31615,"h":31615,"l":31592.5,"c":31594,"v":92.713}
{"ts":1653984840000,"o":31594,"h":31626.5,"l":31594,"c":31608,"v":111.897}
{"ts":1653984900000,"o":31608,"h":31642.5,"l":31608,"c":31642.5,"v":24.146}
{"ts":1653984960000,"o":31642.5,"h":31642.5,"l":31625.5,"c":31626,"v":35.004}
{"ts":1653985020000,"o":31626,"h":31644.5,"l":31625.5,"c":31636,"v":27.73}
{"ts":1653985080000,"o":31636,"h":31657.5,"l":31636,"c":31657.5,"v":24.553}
{"ts":1653985140000,"o":31657.5,"h":31662.5,"l":31653.5,"c":31653.5,"v":31.489}
{"ts":1653985200000,"o":31653.5,"h":31654,"l":31653.5,"c":31654,"v":12.199}
{"ts":1653985260000,"o":31654,"h":31654,"l":31644,"c":31644,"v":17.952}
{"ts":1653985320000,"o":31644,"h":31646,"l":31634.5,"c":31645.5,"v":11.215}
{"ts":1653985380000,"o":31645.5,"h":31670.5,"l":31645.5,"c":31667.5,"v":71.878}
{"ts":1653985440000,"o":31667.5,"h":31667.5,"l":31642.5,"c":31647.5,"v":65.95}
{"ts":1653985500000,"o":31647.5,"h":31648,"l":31642.5,"c":31642.5,"v":25.031}
{"ts":1653985560000,"o":31642.5,"h":31658,"l":31642.5,"c":31657.5,"v":45.073}
{"ts":1653985620000,"o":31657.5,"h":31658,"l":31657,"c":31657.5,"v":43.179}
{"ts":1653985680000,"o":31657.5,"h":31658,"l":31657.5,"c":31658,"v":10.055}
{"ts":1653985740000,"o":31658,"h":31674.5,"l":31657.5,"c":31670,"v":24.348}
{"ts":1653985800000,"o":31670,"h":31670.5,"l":31640.5,"c":31640.5,"v":109.132}
{"ts":1653985860000,"o":31640.5,"h":31641,"l":31640,"c":31640,"v":34.092}
{"ts":1653985920000,"o":31640,"h":31640.5,"l":31640,"c":31640,"v":10.616}
{"ts":1653985980000,"o":31640,"h":31640.5,"l":31640,"c":31640.5,"v":7.378}
{"ts":1653986040000,"o":31640.5,"h":31640.5,"l":31638.5,"c":31638.5,"v":26.924}
{"ts":1653986100000,"o":31638.5,"h":31653,"l":31638.5,"c":31652.5,"v":32.113}
{"ts":1653986160000,"o":31652.5,"h":31653,"l":31647.5,"c":31648,"v":13.093}
{"ts":1653986220000,"o":31648,"h":31650,"l":31647.5,"c":31649.5,"v":18.302}
{"ts":1653986280000,"o":31649.5,"h":31650,"l":31621.5,"c":31623,"v":61.634}
{"ts":1653986340000,"o":31623,"h":31623.5,"l":31617.5,"c":31617.5,"v":24.921}
{"ts":1653986400000,"o":31617.5,"h":31630,"l":31617.5,"c":31618,"v":35.687}
{"ts":1653986460000,"o":31618,"h":31630,"l":31618,"c":31629.5,"v":9.323}
{"ts":1653986520000,"o":31629.5,"h":31634,"l":31629.5,"c":31634,"v":5.081}
{"ts":1653986580000,"o":31634,"h":31638.5,"l":31633.5,"c":31638,"v":5.54}
{"ts":1653986640000,"o":31638,"h":31638.5,"l":31638,"c":31638,"v":6.1}
{"ts":1653986700000,"o":31638,"h":31638.5,"l":31626.5,"c":31626.5,"v":10.456}
{"ts":1653986760000,"o":31626.5,"h":31627,"l":31621,"c":31621,"v":10.853}
{"ts":1653986820000,"o":31621,"h":31637,"l":31621,"c":31636.5,"v":14.456}
{"ts":1653986880000,"o":31636.5,"h":31640,"l":31636.5,"c":31638,"v":15.658}
{"ts":1653986940000,"o":31638,"h":31638.5,"l":31632.5,"c":31633,"v":5.943}
{"ts":1653987000000,"o":31633,"h":31641,"l":31632.5,"c":31640.5,"v":13.816}
{"ts":1653987060000,"o":31640.5,"h":31641,"l":31640.5,"c":31640.5,"v":4.623}
{"ts":1653987120000,"o":31640.5,"h":31641,"l":31627.5,"c":31628,"v":11.933}
{"ts":1653987180000,"o":31628,"h":31650,"l":31615,"c":31649.5,"v":42.052}
{"ts":1653987240000,"o":31649.5,"h":31723,"l":31649.5,"c":31659.5,"v":256.265}
{"ts":1653987300000,"o":31659.5,"h":31659.5,"l":31623,"c":31623,"v":135.945}
{"ts":1653987360000,"o":31623,"h":31635,"l":31623,"c":31623,"v":18.701}
{"ts":1653987420000,"o":31623,"h":31626.5,"l":31614,"c":31626,"v":66.171}
{"ts":1653987480000,"o":31626,"h":31626.5,"l":31604.5,"c":31605,"v":58.333}
{"ts":1653987540000,"o":31605,"h":31607,"l":31605,"c":31607,"v":7.523}
{"ts":1653987600000,"o":31607,"h":31620,"l":31606.5,"c":31619.5,"v":42.591}
{"ts":1653987660000,"o":31619.5,"h":31620,"l":31612.5,"c":31613,"v":24.304}
{"ts":1653987720000,"o":31613,"h":31613,"l":31608.5,"c":31609,"v":20.034}
{"ts":1653987780000,"o":31609,"h":31609,"l":31595,"c":31608.5,"v":30.895}
{"ts":1653987840000,"o":31608.5,"h":31609,"l":31594.5,"c":31594.5,"v":24.546}
{"ts":1653987900000,"o":31594.5,"h":31595,"l":31572.5,"c":31572.5,"v":66.078}
{"ts":1653987960000,"o":31572.5,"h":31573,"l":31564.5,"c":31570.5,"v":102.821}
{"ts":1653988020000,"o":31570.5,"h":31570.5,"l":31569.5,"c":31569.5,"v":16.066}
{"ts":1653988080000,"o":31569.5,"h":31588.5,"l":31569.5,"c":31578.5,"v":70.727}
{"ts":1653988140000,"o":31578.5,"h":31578.5,"l":31568.5,"c":31568.5,"v":38.03}
{"ts":1653988200000,"o":31568.5,"h":31568.5,"l":31547,"c":31547.5,"v":93.445}
{"ts":1653988260000,"o":31547.5,"h":31566,"l":31521,"c":31547.5,"v":147.014}
{"ts":1653988320000,"o":31547.5,"h":31569.5,"l":31547.5,"c":31567.5,"v":61.472}
{"ts":1653988380000,"o":31567.5,"h":31587.5,"l":31567,"c":31587,"v":21.42}
{"ts":1653988440000,"o":31587,"h":31600,"l":31587,"c":31600,"v":31.613}
{"ts":1653988500000,"o":31600,"h":31600,"l":31585,"c":31585,"v":28.156}
{"ts":1653988560000,"o":31585,"h":31585.5,"l":31577.5,"c":31578,"v":9.524}
{"ts":1653988620000,"o":31578,"h":31578,"l":31556,"c":31561.5,"v":29.365}
{"ts":1653988680000,"o":31561.5,"h":31562,"l":31545,"c":31562,"v":25.155}
{"ts":1653988740000,"o":31562,"h":31562,"l":31543.5,"c":31548.5,"v":10.659}
{"ts":1653988800000,"o":31548.5,"h":31559.5,"l":31548.5,"c":31555.5,"v":13.852}
{"ts":1653988860000,"o":31555.5,"h":31586.5,"l":31549.5,"c":31585.5,"v":32.678}
{"ts":1653988920000,"o":31585.5,"h":31595,"l":31564,"c":31564,"v":73.69}
{"ts":1653988980000,"o":31564,"h":31564.5,"l":31535,"c":31535,"v":24.452}
{"ts":1653989040000,"o":31535,"h":31535.5,"l":31520,"c":31525.5,"v":82.477}
{"ts":1653989100000,"o":31525.5,"h":31548.5,"l":31525,"c":31548,"v":26.511}
{"ts":1653989160000,"o":31548,"h":31578,"l":31548,"c":31578,"v":21.824}
{"ts":1653989220000,"o":31578,"h":31580,"l":31577.5,"c":31580,"v":24.039}
{"ts":1653989280000,"o":31580,"h":31580,"l":31575,"c":31580,"v":16.933}
{"ts":1653989340000,"o":31580,"h":31591.5,"l":31579.5,"c":31591.5,"v":6.846}
{"ts":1653989400000,"o":31591.5,"h":31600,"l":31583.5,"c":31597,"v":67.801}
{"ts":1653989460000,"o":31597,"h":31605.5,"l":31597,"c":31605,"v":23.846}
{"ts":1653989520000,"o":31605,"h":31605.5,"l":31588,"c":31600,"v":19.325}
{"ts":1653989580000,"o":31600,"h":31604.5,"l":31594,"c":31594,"v":17.864}
{"ts":1653989640000,"o":31594,"h":31594.5,"l":31572,"c":31572.5,"v":38.24}
{"ts":1653989700000,"o":31572.5,"h":31572.5,"l":31548,"c":31548.5,"v":28.057}
{"ts":1653989760000,"o":31548.5,"h":31550,"l":31545,"c":31545,"v":21.941}
{"ts":1653989820000,"o":31545,"h":31545,"l":31531.5,"c":31532,"v":27.058}
{"ts":1653989880000,"o":31532,"h":31532,"l":31520,"c":31520,"v":46.988}
{"ts":1653989940000,"o":31520,"h":31541,"l":31520,"c":31526.5,"v":55.495}
{"ts":1653990000000,"o":31526.5,"h":31542.5,"l":31518,"c":31518,"v":58.861}
{"ts":1653990060000,"o":31518,"h":31520,"l":31517.5,"c":31520,"v":39.181}
{"ts":1653990120000,"o":31520,"h":31522,"l":31512.5,"c":31522,"v":42.625}
{"ts":1653990180000,"o":31522,"h":31526,"l":31513.5,"c":31514,"v":23.172}
{"ts":1653990240000,"o":31514,"h":31514,"l":31510,"c":31510,"v":21.183}
{"ts":1653990300000,"o":31510,"h":31520,"l":31510,"c":31518,"v":23.928}
{"ts":1653990360000,"o":31518,"h":31529,"l":31518,"c":31520,"v":12.675}
{"ts":1653990420000,"o":31520,"h":31526.5,"l":31515.5,"c":31515.5,"v":14.68}
{"ts":1653990480000,"o":31515.5,"h":31516,"l":31515,"c":31515.5,"v":17.503}
{"ts":1653990540000,"o":31515.5,"h":31517,"l":31515,"c":31516.5,"v":12.99}
{"ts":1653990600000,"o":31516.5,"h":31534,"l":31516.5,"c":31534,"v":28.87}
{"ts":1653990660000,"o":31534,"h":31534,"l":31526,"c":31526.5,"v":22.992}
{"ts":1653990720000,"o":31526.5,"h":31526.5,"l":31518,"c":31518.5,"v":25.637}
{"ts":1653990780000,"o":31518.5,"h":31523,"l":31518,"c":31518,"v":15.039}
{"ts":1653990840000,"o":31518,"h":31518.5,"l":31516,"c":31516.5,"v":7.323}
{"ts":1653990900000,"o":31516.5,"h":31516.5,"l":31508,"c":31516,"v":16.844}
{"ts":1653990960000,"o":31516,"h":31518.5,"l":31515.5,"c":31518,"v":20.85}
{"ts":1653991020000,"o":31518,"h":31521.5,"l":31482.5,"c":31520.5,"v":200}
{"ts":1653991080000,"o":31520.5,"h":31566.5,"l":31520.5,"c":31552.5,"v":89.524}
{"ts":1653991140000,"o":31552.5,"h":31556,"l":31537.5,"c":31538,"v":59.161}
{"ts":1653991200000,"o":31538,"h":31553.5,"l":31537.5,"c":31553.5,"v":14.614}
{"ts":1653991260000,"o":31553.5,"h":31553.5,"l":31553,"c":31553,"v":32.271}
{"ts":1653991320000,"o":31553,"h":31554,"l":31553,"c":31554,"v":12.601}
{"ts":1653991380000,"o":31554,"h":31554,"l":31545,"c":31545.5,"v":19.328}
{"ts":1653991440000,"o":31545.5,"h":31545.5,"l":31528,"c":31528.5,"v":26.648}
{"ts":1653991500000,"o":31528.5,"h":31528.5,"l":31508,"c":31508.5,"v":51.128}
{"ts":1653991560000,"o":31508.5,"h":31520.5,"l":31508.5,"c":31512,"v":17.468}
{"ts":1653991620000,"o":31512,"h":31520,"l":31505,"c":31516.5,"v":88.244}
{"ts":1653991680000,"o":31516.5,"h":31554,"l":31516.5,"c":31554,"v":23.621}
{"ts":1653991740000,"o":31554,"h":31580,"l":31554,"c":31573,"v":45.659}
{"ts":1653991800000,"o":31573,"h":31573,"l":31572.5,"c":31572.5,"v":24.336}
{"ts":1653991860000,"o":31572.5,"h":31591,"l":31572.5,"c":31577.5,"v":128.07}
{"ts":1653991920000,"o":31577.5,"h":31600,"l":31577.5,"c":31600,"v":37.511}
{"ts":1653991980000,"o":31600,"h":31600,"l":31598,"c":31599,"v":25.146}
{"ts":1653992040000,"o":31599,"h":31599.5,"l":31597,"c":31597,"v":21.676}
{"ts":1653992100000,"o":31597,"h":31646,"l":31597,"c":31642,"v":179.454}
{"ts":1653992160000,"o":31642,"h":31642.5,"l":31623.5,"c":31629.5,"v":41.128}
{"ts":1653992220000,"o":31629.5,"h":31629.5,"l":31613.5,"c":31613.5,"v":24.448}
{"ts":1653992280000,"o":31613.5,"h":31616.5,"l":31604.5,"c":31608,"v":40.186}
{"ts":1653992340000,"o":31608,"h":31608,"l":31589.5,"c":31589.5,"v":28.258}
{"ts":1653992400000,"o":31589.5,"h":31594,"l":31576,"c":31587.5,"v":37.309}
{"ts":1653992460000,"o":31587.5,"h":31604.5,"l":31587,"c":31596,"v":23.775}
{"ts":1653992520000,"o":31596,"h":31604,"l":31596,"c":31604,"v":32.913}
{"ts":1653992580000,"o":31604,"h":31616,"l":31603.5,"c":31604,"v":10.052}
{"ts":1653992640000,"o":31604,"h":31616,"l":31604,"c":31616,"v":10.09}
{"ts":1653992700000,"o":31616,"h":31616,"l":31611,"c":31611,"v":16.289}
{"ts":1653992760000,"o":31611,"h":31611.5,"l":31604,"c":31608,"v":14.407}
{"ts":1653992820000,"o":31608,"h":31614.5,"l":31608,"c":31614,"v":5.108}
{"ts":1653992880000,"o":31614,"h":31632,"l":31612,"c":31612,"v":51.409}
{"ts":1653992940000,"o":31612,"h":31612.5,"l":31609.5,"c":31609.5,"v":9.832}
{"ts":1653993000000,"o":31609.5,"h":31616.5,"l":31609.5,"c":31616.5,"v":7.863}
{"ts":1653993060000,"o":31616.5,"h":31632.5,"l":31616.5,"c":31618,"v":31.782}
{"ts":1653993120000,"o":31618,"h":31618,"l":31616,"c":31616,"v":5.696}
{"ts":1653993180000,"o":31616,"h":31616.5,"l":31597,"c":31597,"v":87.052}
{"ts":1653993240000,"o":31597,"h":31603,"l":31597,"c":31603,"v":22.506}
{"ts":1653993300000,"o":31603,"h":31603,"l":31602.5,"c":31603,"v":3.559}
{"ts":1653993360000,"o":31603,"h":31603,"l":31600,"c":31600,"v":9.288}
{"ts":1653993420000,"o":31600,"h":31600.5,"l":31600,"c":31600,"v":20.567}
{"ts":1653993480000,"o":31600,"h":31613,"l":31600,"c":31612.5,"v":32.927}
{"ts":1653993540000,"o":31612.5,"h":31650,"l":31612.5,"c":31639.5,"v":119.963}
{"ts":1653993600000,"o":31639.5,"h":31658,"l":31639.5,"c":31657.5,"v":59.054}
{"ts":1653993660000,"o":31657.5,"h":31658,"l":31652,"c":31652.5,"v":54.205}
{"ts":1653993720000,"o":31652.5,"h":31652.5,"l":31649.5,"c":31649.5,"v":28.882}
{"ts":1653993780000,"o":31649.5,"h":31650,"l":31649.5,"c":31649.5,"v":9.794}
{"ts":1653993840000,"o":31649.5,"h":31650,"l":31644.5,"c":31649.5,"v":19.685}
{"ts":1653993900000,"o":31649.5,"h":31671,"l":31649.5,"c":31671,"v":56.358}
{"ts":1653993960000,"o":31671,"h":31671,"l":31644,"c":31647,"v":88.713}
{"ts":1653994020000,"o":31647,"h":31647.5,"l":31633.5,"c":31643,"v":30.329}
{"ts":1653994080000,"o":31643,"h":31643,"l":31634.5,"c":31636,"v":33.456}
{"ts":1653994140000,"o":31636,"h":31640,"l":31636,"c":31640,"v":18.707}
{"ts":1653994200000,"o":31640,"h":31640,"l":31639.5,"c":31639.5,"v":9.809}
{"ts":1653994260000,"o":31639.5,"h":31655,"l":31639.5,"c":31655,"v":48.033}
{"ts":1653994320000,"o":31655,"h":31656.5,"l":31649.5,"c":31650,"v":14.244}
{"ts":1653994380000,"o":31650,"h":31659,"l":31645,"c":31645,"v":31.63}
{"ts":1653994440000,"o":31645,"h":31645.5,"l":31637,"c":31645,"v":28.441}
{"ts":1653994500000,"o":31645,"h":31650,"l":31637,"c":31637.5,"v":38.728}
{"ts":1653994560000,"o":31637.5,"h":31637.5,"l":31623,"c":31623,"v":65.537}
{"ts":1653994620000,"o":31623,"h":31641.5,"l":31623,"c":31640.5,"v":62.784}
{"ts":1653994680000,"o":31640.5,"h":31640.5,"l":31640,"c":31640,"v":22.351}
{"ts":1653994740000,"o":31640,"h":31646.5,"l":31636.5,"c":31646.5,"v":44.345}
{"ts":1653994800000,"o":31646.5,"h":31663,"l":31642.5,"c":31662.5,"v":40.789}
{"ts":1653994860000,"o":31662.5,"h":31669.5,"l":31662,"c":31669.5,"v":37.932}
{"ts":1653994920000,"o":31669.5,"h":31669.5,"l":31643,"c":31643,"v":42.115}
{"ts":1653994980000,"o":31643,"h":31657.5,"l":31643,"c":31657,"v":12.824}
{"ts":1653995040000,"o":31657,"h":31705,"l":31657,"c":31701,"v":215.945}
{"ts":1653995100000,"o":31701,"h":31717,"l":31695,"c":31704,"v":202.749}
{"ts":1653995160000,"o":31704,"h":31710,"l":31698,"c":31698.5,"v":51.181}
{"ts":1653995220000,"o":31698.5,"h":31777,"l":31698,"c":31755.5,"v":448.207}
{"ts":1653995280000,"o":31755.5,"h":31775.5,"l":31755.5,"c":31761.5,"v":333.575}
{"ts":1653995340000,"o":31761.5,"h":31773,"l":31760,"c":31765,"v":162.963}
{"ts":1653995400000,"o":31765,"h":31770,"l":31760,"c":31765,"v":105.209}
{"ts":1653995460000,"o":31765,"h":31765.5,"l":31725.5,"c":31726,"v":130.152}
{"ts":1653995520000,"o":31726,"h":31726.5,"l":31701,"c":31716,"v":177.268}
{"ts":1653995580000,"o":31716,"h":31716.5,"l":31705.5,"c":31706,"v":50.604}
{"ts":1653995640000,"o":31706,"h":31715.5,"l":31705.5,"c":31715.5,"v":54.018}
{"ts":1653995700000,"o":31715.5,"h":31715.5,"l":31710.5,"c":31710.5,"v":75.006}
{"ts":1653995760000,"o":31710.5,"h":31711,"l":31710,"c":31710.5,"v":18.853}
{"ts":1653995820000,"o":31710.5,"h":31710.5,"l":31694.5,"c":31694.5,"v":66.604}
{"ts":1653995880000,"o":31694.5,"h":31697,"l":31685.5,"c":31696.5,"v":47.5}
{"ts":1653995940000,"o":31696.5,"h":31700,"l":31696.5,"c":31699.5,"v":47.436}
{"ts":1653996000000,"o":31699.5,"h":31721,"l":31699.5,"c":31721,"v":36.65}
{"ts":1653996060000,"o":31721,"h":31721,"l":31718.5,"c":31718.5,"v":24.377}
{"ts":1653996120000,"o":31718.5,"h":31718.5,"l":31709.5,"c":31710,"v":23.233}
{"ts":1653996180000,"o":31710,"h":31713,"l":31709.5,"c":31712.5,"v":41.926}
{"ts":1653996240000,"o":31712.5,"h":31720,"l":31712.5,"c":31720,"v":11.093}
{"ts":1653996300000,"o":31720,"h":31760,"l":31720,"c":31760,"v":52.861}
{"ts":1653996360000,"o":31760,"h":31760,"l":31754,"c":31754.5,"v":25.387}
{"ts":1653996420000,"o":31754.5,"h":31754.5,"l":31754,"c":31754,"v":10.354}
{"ts":1653996480000,"o":31754,"h":31790,"l":31754,"c":31775.5,"v":224.78}
{"ts":1653996540000,"o":31775.5,"h":31807.5,"l":31775.5,"c":31784.5,"v":184.889}
{"ts":1653996600000,"o":31784.5,"h":31785,"l":31754.5,"c":31756,"v":156.304}
{"ts":1653996660000,"o":31756,"h":31764,"l":31745,"c":31763.5,"v":50.042}
{"ts":1653996720000,"o":31763.5,"h":31764,"l":31752,"c":31752.5,"v":21.607}
{"ts":1653996780000,"o":31752.5,"h":31780,"l":31752,"c":31770,"v":70.081}
{"ts":1653996840000,"o":31770,"h":31770.5,"l":31761.5,"c":31766,"v":41.657}
{"ts":1653996900000,"o":31766,"h":31798.5,"l":31766,"c":31797,"v":67.608}
{"ts":1653996960000,"o":31797,"h":31820,"l":31796.5,"c":31811.5,"v":213.185}
{"ts":1653997020000,"o":31811.5,"h":31816,"l":31802.5,"c":31802.5,"v":45.852}
{"ts":1653997080000,"o":31802.5,"h":31803,"l":31782,"c":31800,"v":66.373}
{"ts":1653997140000,"o":31800,"h":31810.5,"l":31800,"c":31800.5,"v":125.53}
{"ts":1653997200000,"o":31800.5,"h":31800.5,"l":31789.5,"c":31797.5,"v":54.92}
{"ts":1653997260000,"o":31797.5,"h":31797.5,"l":31786.5,"c":31794.5,"v":52.029}
{"ts":1653997320000,"o":31794.5,"h":31800,"l":31794.5,"c":31799.5,"v":68.506}
{"ts":1653997380000,"o":31799.5,"h":31800,"l":31799.5,"c":31800,"v":45.145}
{"ts":1653997440000,"o":31800,"h":31800,"l":31797,"c":31797,"v":76.005}
{"ts":1653997500000,"o":31797,"h":31810,"l":31797,"c":31807.5,"v":48.759}
{"ts":1653997560000,"o":31807.5,"h":31808,"l":31780,"c":31787.5,"v":82.563}
{"ts":1653997620000,"o":31787.5,"h":31787.5,"l":31764,"c":31767,"v":153.359}
{"ts":1653997680000,"o":31767,"h":31767.5,"l":31737,"c":31756.5,"v":124.445}
{"ts":1653997740000,"o":31756.5,"h":31756.5,"l":31708,"c":31728,"v":154.478}
{"ts":1653997800000,"o":31728,"h":31739,"l":31717.5,"c":31739,"v":48.415}
{"ts":1653997860000,"o":31739,"h":31747,"l":31739,"c":31747,"v":35.018}
{"ts":1653997920000,"o":31747,"h":31748,"l":31740,"c":31744.5,"v":55.983}
{"ts":1653997980000,"o":31744.5,"h":31744.5,"l":31743.5,"c":31744,"v":7.026}
{"ts":1653998040000,"o":31744,"h":31744,"l":31741,"c":31741,"v":12.363}
{"ts":1653998100000,"o":31741,"h":31741.5,"l":31736.5,"c":31736.5,"v":20.284}
{"ts":1653998160000,"o":31736.5,"h":31741.5,"l":31736.5,"c":31741.5,"v":43.067}
{"ts":1653998220000,"o":31741.5,"h":31741.5,"l":31741,"c":31741.5,"v":11.752}
{"ts":1653998280000,"o":31741.5,"h":31742,"l":31741,"c":31741.5,"v":29.599}
{"ts":1653998340000,"o":31741.5,"h":31742,"l":31741.5,"c":31741.5,"v":21.695}
{"ts":1653998400000,"o":31741.5,"h":31742,"l":31735,"c":31735,"v":27.077}
{"ts":1653998460000,"o":31735,"h":31739,"l":31724,"c":31739,"v":50.625}
{"ts":1653998520000,"o":31739,"h":31747.5,"l":31723,"c":31723.5,"v":48.062}
{"ts":1653998580000,"o":31723.5,"h":31738.5,"l":31719.5,"c":31738,"v":27.733}
{"ts":1653998640000,"o":31738,"h":31738.5,"l":31722,"c":31727.5,"v":34.136}
{"ts":1653998700000,"o":31727.5,"h":31728,"l":31722,"c":31722.5,"v":16.423}
{"ts":1653998760000,"o":31722.5,"h":31722.5,"l":31722,"c":31722,"v":37.001}
{"ts":1653998820000,"o":31722,"h":31742.5,"l":31722,"c":31742.5,"v":28.45}
{"ts":1653998880000,"o":31742.5,"h":31742.5,"l":31726,"c":31726.5,"v":11.955}
{"ts":1653998940000,"o":31726.5,"h":31726.5,"l":31722,"c":31722,"v":23.698}
{"ts":1653999000000,"o":31722,"h":31733,"l":31721.5,"c":31721.5,"v":37.056}
{"ts":1653999060000,"o":31721.5,"h":31722.5,"l":31721.5,"c":31722.5,"v":8.269}
{"ts":1653999120000,"o":31722.5,"h":31729.5,"l":31722.5,"c":31729.5,"v":16.709}
{"ts":1653999180000,"o":31729.5,"h":31741.5,"l":31729,"c":31738.5,"v":32.97}
{"ts":1653999240000,"o":31738.5,"h":31751.5,"l":31738.5,"c":31751.5,"v":24.576}
{"ts":1653999300000,"o":31751.5,"h":31751.5,"l":31738,"c":31738,"v":10.626}
{"ts":1653999360000,"o":31738,"h":31738,"l":31731,"c":31734,"v":8.447}
{"ts":1653999420000,"o":31734,"h":31746,"l":31734,"c":31746,"v":40.33}
{"ts":1653999480000,"o":31746,"h":31780.5,"l":31745.5,"c":31780.5,"v":98.595}
{"ts":1653999540000,"o":31780.5,"h":31785.5,"l":31780.5,"c":31785.5,"v":26.881}
{"ts":1653999600000,"o":31785.5,"h":31785.5,"l":31770,"c":31770,"v":56.451}
{"ts":1653999660000,"o":31770,"h":31770.5,"l":31745.5,"c":31745.5,"v":44.276}
{"ts":1653999720000,"o":31745.5,"h":31746,"l":31692,"c":31692,"v":100.519}
{"ts":1653999780000,"o":31692,"h":31692,"l":31657,"c":31676.5,"v":124.086}
{"ts":1653999840000,"o":31676.5,"h":31681,"l":31667,"c":31675,"v":52.968}
{"ts":1653999900000,"o":31675,"h":31681,"l":31658.5,"c":31666,"v":53.696}
{"ts":1653999960000,"o":31666,"h":31669.5,"l":31658,"c":31669,"v":37.213}
{"ts":1654000020000,"o":31669,"h":31679,"l":31662,"c":31675.5,"v":61.547}
{"ts":1654000080000,"o":31675.5,"h":31686,"l":31675,"c":31685.5,"v":64.249}
{"ts":1654000140000,"o":31685.5,"h":31712.5,"l":31680,"c":31689.5,"v":103.198}
{"ts":1654000200000,"o":31689.5,"h":31689.5,"l":31689,"c":31689.5,"v":21.356}
{"ts":1654000260000,"o":31689.5,"h":31689.5,"l":31680,"c":31689,"v":13.287}
{"ts":1654000320000,"o":31689,"h":31697,"l":31689,"c":31697,"v":25.355}
{"ts":1654000380000,"o":31697,"h":31697,"l":31670,"c":31670,"v":23.714}
{"ts":1654000440000,"o":31670,"h":31670.5,"l":31661,"c":31661.5,"v":34.707}
{"ts":1654000500000,"o":31661.5,"h":31670,"l":31661,"c":31661.5,"v":39.22}
{"ts":1654000560000,"o":31661.5,"h":31662,"l":31607,"c":31607,"v":225.297}
{"ts":1654000620000,"o":31607,"h":31607.5,"l":31546.5,"c":31579.5,"v":273.697}
{"ts":1654000680000,"o":31579.5,"h":31606.5,"l":31579.5,"c":31591,"v":141.738}
{"ts":1654000740000,"o":31591,"h":31618,"l":31590.5,"c":31618,"v":69.19}
{"ts":1654000800000,"o":31618,"h":31618,"l":31568,"c":31578,"v":100.686}
{"ts":1654000860000,"o":31578,"h":31599.5,"l":31575.5,"c":31599.5,"v":56.188}
{"ts":1654000920000,"o":31599.5,"h":31599.5,"l":31579,"c":31587.5,"v":53.187}
{"ts":1654000980000,"o":31587.5,"h":31588,"l":31575.5,"c":31577.5,"v":33.093}
{"ts":1654001040000,"o":31577.5,"h":31578,"l":31570,"c":31573.5,"v":56.981}
{"ts":1654001100000,"o":31573.5,"h":31586.5,"l":31565.5,"c":31574,"v":65.815}
{"ts":1654001160000,"o":31574,"h":31595.5,"l":31574,"c":31590.5,"v":64.48}
{"ts":1654001220000,"o":31590.5,"h":31602.5,"l":31590,"c":31602.5,"v":54.001}
{"ts":1654001280000,"o":31602.5,"h":31603,"l":31592.5,"c":31592.5,"v":48.204}
{"ts":1654001340000,"o":31592.5,"h":31593,"l":31590,"c":31590,"v":22.753}
{"ts":1654001400000,"o":31590,"h":31611.5,"l":31590,"c":31611.5,"v":72.561}
{"ts":1654001460000,"o":31611.5,"h":31611.5,"l":31591,"c":31591.5,"v":63.715}
{"ts":1654001520000,"o":31591.5,"h":31605.5,"l":31590,"c":31605,"v":60.357}
{"ts":1654001580000,"o":31605,"h":31605,"l":31560,"c":31565.5,"v":61.686}
{"ts":1654001640000,"o":31565.5,"h":31567,"l":31560,"c":31560,"v":84.039}
{"ts":1654001700000,"o":31560,"h":31562,"l":31542.5,"c":31562,"v":96.213}
{"ts":1654001760000,"o":31562,"h":31570,"l":31551,"c":31553,"v":86.389}
{"ts":1654001820000,"o":31553,"h":31564.5,"l":31552.5,"c":31561.5,"v":30.831}
{"ts":1654001880000,"o":31561.5,"h":31574,"l":31561,"c":31567,"v":31.916}
{"ts":1654001940000,"o":31567,"h":31619,"l":31567,"c":31612,"v":107.87}
{"ts":1654002000000,"o":31612,"h":31627,"l":31611.5,"c":31626.5,"v":94.114}
{"ts":1654002060000,"o":31626.5,"h":31652.5,"l":31626.5,"c":31639,"v":127.687}
{"ts":1654002120000,"o":31639,"h":31665.5,"l":31638.5,"c":31664,"v":89.542}
{"ts":1654002180000,"o":31664,"h":31664,"l":31651.5,"c":31652,"v":57.111}
{"ts":1654002240000,"o":31652,"h":31652,"l":31635,"c":31635,"v":48.705}
{"ts":1654002300000,"o":31635,"h":31692,"l":31635,"c":31688.5,"v":112.515}
{"ts":1654002360000,"o":31688.5,"h":31688.5,"l":31667.5,"c":31667.5,"v":45.428}
{"ts":1654002420000,"o":31667.5,"h":31668,"l":31652.5,"c":31659,"v":29.35}
{"ts":1654002480000,"o":31659,"h":31659.5,"l":31659,"c":31659.5,"v":8.664}
{"ts":1654002540000,"o":31659.5,"h":31659.5,"l":31653.5,"c":31653.5,"v":24.407}
{"ts":1654002600000,"o":31653.5,"h":31663.5,"l":31653.5,"c":31656.5,"v":27.958}
{"ts":1654002660000,"o":31656.5,"h":31657,"l":31645,"c":31657,"v":47.5}
{"ts":1654002720000,"o":31657,"h":31660,"l":31650.5,"c":31650.5,"v":23.089}
{"ts":1654002780000,"o":31650.5,"h":31705,"l":31650.5,"c":31690.5,"v":152.924}
{"ts":1654002840000,"o":31690.5,"h":31734,"l":31690.5,"c":31719,"v":106.685}
{"ts":1654002900000,"o":31719,"h":31735,"l":31701,"c":31720.5,"v":101.747}
{"ts":1654002960000,"o":31720.5,"h":31724,"l":31712.5,"c":31712.5,"v":102.417}
{"ts":1654003020000,"o":31712.5,"h":31713,"l":31688.5,"c":31688.5,"v":56.865}
{"ts":1654003080000,"o":31688.5,"h":31690,"l":31688.5,"c":31689.5,"v":62.746}
{"ts":1654003140000,"o":31689.5,"h":31690,"l":31689.5,"c":31689.5,"v":11.482}
{"ts":1654003200000,"o":31689.5,"h":31690,"l":31680,"c":31686.5,"v":17.963}
{"ts":1654003260000,"o":31686.5,"h":31690,"l":31686.5,"c":31690,"v":22.577}
{"ts":1654003320000,"o":31690,"h":31750,"l":31689.5,"c":31722,"v":120.501}
{"ts":1654003380000,"o":31722,"h":31722,"l":31721.5,"c":31721.5,"v":28.406}
{"ts":1654003440000,"o":31721.5,"h":31722,"l":31690,"c":31701,"v":90.892}
{"ts":1654003500000,"o":31701,"h":31735,"l":31701,"c":31735,"v":20.852}
{"ts":1654003560000,"o":31735,"h":31736,"l":31726,"c":31736,"v":35.545}
{"ts":1654003620000,"o":31736,"h":31780,"l":31735.5,"c":31776,"v":100.584}
{"ts":1654003680000,"o":31776,"h":31776.5,"l":31758,"c":31767.5,"v":110.425}
{"ts":1654003740000,"o":31767.5,"h":31980,"l":31767,"c":31822.5,"v":1307.249}
{"ts":1654003800000,"o":31822.5,"h":31832,"l":31717,"c":31737,"v":577.439}
{"ts":1654003860000,"o":31737,"h":31737.5,"l":31638.5,"c":31688,"v":335.781}
{"ts":1654003920000,"o":31688,"h":31688,"l":31558,"c":31616,"v":461.772}
{"ts":1654003980000,"o":31616,"h":31616,"l":31512,"c":31575,"v":425.665}
{"ts":1654004040000,"o":31575,"h":31607,"l":31544.5,"c":31555.5,"v":241.116}
{"ts":1654004100000,"o":31555.5,"h":31618.5,"l":31555,"c":31581.5,"v":281.994}
{"ts":1654004160000,"o":31581.5,"h":31638,"l":31581,"c":31606,"v":128.499}
{"ts":1654004220000,"o":31606,"h":31609,"l":31572.5,"c":31575.5,"v":163.027}
{"ts":1654004280000,"o":31575.5,"h":31582,"l":31522,"c":31522,"v":253.663}
{"ts":1654004340000,"o":31522,"h":31571,"l":31509,"c":31509,"v":193.273}
{"ts":1654004400000,"o":31509,"h":31509.5,"l":31257.5,"c":31318,"v":2155.739}
{"ts":1654004460000,"o":31318,"h":31404.5,"l":31230.5,"c":31292,"v":926.601}
{"ts":1654004520000,"o":31292,"h":31353,"l":31268,"c":31286.5,"v":419.97}
{"ts":1654004580000,"o":31286.5,"h":31329,"l":31273,"c":31302,"v":315.301}
{"ts":1654004640000,"o":31302,"h":31354.5,"l":31301.5,"c":31352.5,"v":295.185}
{"ts":1654004700000,"o":31352.5,"h":31455,"l":31350,"c":31450,"v":522.447}
{"ts":1654004760000,"o":31450,"h":31450,"l":31406.5,"c":31437,"v":241.672}
{"ts":1654004820000,"o":31437,"h":31471,"l":31418.5,"c":31436,"v":247.694}
{"ts":1654004880000,"o":31436,"h":31455,"l":31375,"c":31376,"v":153.64}
{"ts":1654004940000,"o":31376,"h":31415.5,"l":31300,"c":31305.5,"v":333.557}
{"ts":1654005000000,"o":31305.5,"h":31370,"l":31305.5,"c":31370,"v":237.998}
{"ts":1654005060000,"o":31370,"h":31381.5,"l":31335,"c":31354,"v":164.285}
{"ts":1654005120000,"o":31354,"h":31368,"l":31325.5,"c":31325.5,"v":93.534}
{"ts":1654005180000,"o":31325.5,"h":31379.5,"l":31319.5,"c":31368.5,"v":87.151}
{"ts":1654005240000,"o":31368.5,"h":31404,"l":31350,"c":31388,"v":68.465}
{"ts":1654005300000,"o":31388,"h":31415.5,"l":31380,"c":31406,"v":102.009}
{"ts":1654005360000,"o":31406,"h":31433.5,"l":31405.5,"c":31422,"v":114.299}
{"ts":1654005420000,"o":31422,"h":31439.5,"l":31395,"c":31406,"v":116.189}
{"ts":1654005480000,"o":31406,"h":31413,"l":31349.5,"c":31350,"v":116.44}
{"ts":1654005540000,"o":31350,"h":31398,"l":31349.5,"c":31387.5,"v":66.951}
{"ts":1654005600000,"o":31387.5,"h":31394,"l":31346,"c":31350,"v":140.433}
{"ts":1654005660000,"o":31350,"h":31350.5,"l":31263,"c":31272,"v":222.203}
{"ts":1654005720000,"o":31272,"h":31326.5,"l":31272,"c":31319.5,"v":128.905}
{"ts":1654005780000,"o":31319.5,"h":31320,"l":31272,"c":31283,"v":95.987}
{"ts":1654005840000,"o":31283,"h":31300,"l":31219,"c":31233.5,"v":370.341}
{"ts":1654005900000,"o":31233.5,"h":31267,"l":31231,"c":31245.5,"v":222.977}
{"ts":1654005960000,"o":31245.5,"h":31268.5,"l":31216,"c":31216,"v":275.044}
{"ts":1654006020000,"o":31216,"h":31290,"l":31216,"c":31275.5,"v":192.418}
{"ts":1654006080000,"o":31275.5,"h":31328.5,"l":31275.5,"c":31300.5,"v":295.123}
{"ts":1654006140000,"o":31300.5,"h":31319.5,"l":31292,"c":31301,"v":151.571}
{"ts":1654006200000,"o":31301,"h":31319,"l":31290,"c":31291,"v":101.111}
{"ts":1654006260000,"o":31291,"h":31303,"l":31280,"c":31294.5,"v":68.423}
{"ts":1654006320000,"o":31294.5,"h":31322,"l":31294,"c":31322,"v":141.501}
{"ts":1654006380000,"o":31322,"h":31385.5,"l":31321.5,"c":31355,"v":133.987}
{"ts":1654006440000,"o":31355,"h":31420,"l":31354.5,"c":31420,"v":218.372}
{"ts":1654006500000,"o":31420,"h":31448,"l":31400,"c":31430.5,"v":309.745}
{"ts":1654006560000,"o":31430.5,"h":31524,"l":31430.5,"c":31486,"v":867.493}
{"ts":1654006620000,"o":31486,"h":31584,"l":31482.5,"c":31552.5,"v":615.669}
{"ts":1654006680000,"o":31552.5,"h":31610,"l":31542.5,"c":31559.5,"v":281.316}
{"ts":1654006740000,"o":31559.5,"h":31562,"l":31516,"c":31533.5,"v":151.073}
{"ts":1654006800000,"o":31533.5,"h":31591,"l":31533.5,"c":31567.5,"v":153.251}
{"ts":1654006860000,"o":31567.5,"h":31622,"l":31567.5,"c":31620,"v":163.77}
{"ts":1654006920000,"o":31620,"h":31628,"l":31573,"c":31590,"v":153.592}
{"ts":1654006980000,"o":31590,"h":31590,"l":31550,"c":31560,"v":150.373}
{"ts":1654007040000,"o":31560,"h":31560,"l":31509,"c":31511.5,"v":154.016}
{"ts":1654007100000,"o":31511.5,"h":31528.5,"l":31507.5,"c":31508,"v":97.147}
{"ts":1654007160000,"o":31508,"h":31518,"l":31489.5,"c":31489.5,"v":103.131}
{"ts":1654007220000,"o":31489.5,"h":31519.5,"l":31489.5,"c":31519.5,"v":69.996}
{"ts":1654007280000,"o":31519.5,"h":31563,"l":31516,"c":31520.5,"v":112.525}
{"ts":1654007340000,"o":31520.5,"h":31520.5,"l":31490,"c":31490,"v":72.012}
{"ts":1654007400000,"o":31490,"h":31568.5,"l":31485.5,"c":31555,"v":95.199}
{"ts":1654007460000,"o":31555,"h":31645,"l":31555,"c":31593,"v":265.455}
{"ts":1654007520000,"o":31593,"h":31641,"l":31576,"c":31584.5,"v":216.376}
{"ts":1654007580000,"o":31584.5,"h":31585,"l":31570,"c":31570,"v":41.538}
{"ts":1654007640000,"o":31570,"h":31580,"l":31566,"c":31567.5,"v":69.085}
{"ts":1654007700000,"o":31567.5,"h":31580,"l":31555,"c":31571,"v":68.497}
{"ts":1654007760000,"o":31571,"h":31590,"l":31558.5,"c":31558.5,"v":39.546}
{"ts":1654007820000,"o":31558.5,"h":31571,"l":31535,"c":31539,"v":51.601}
{"ts":1654007880000,"o":31539,"h":31576.5,"l":31537,"c":31569,"v":52.305}
{"ts":1654007940000,"o":31569,"h":31585,"l":31568.5,"c":31581,"v":33.621}
{"ts":1654008000000,"o":31581,"h":31639,"l":31581,"c":31639,"v":96.628}
{"ts":1654008060000,"o":31639,"h":31670.5,"l":31623.5,"c":31624,"v":236.823}
{"ts":1654008120000,"o":31624,"h":31625.5,"l":31593.5,"c":31625,"v":89.657}
{"ts":1654008180000,"o":31625,"h":31642.5,"l":31619,"c":31621,"v":77.561}
{"ts":1654008240000,"o":31621,"h":31652.5,"l":31621,"c":31652.5,"v":75.031}
{"ts":1654008300000,"o":31652.5,"h":31663,"l":31622,"c":31663,"v":155.565}
{"ts":1654008360000,"o":31663,"h":31735,"l":31662.5,"c":31724.5,"v":377.418}
{"ts":1654008420000,"o":31724.5,"h":31724.5,"l":31684.5,"c":31686.5,"v":100.209}
{"ts":1654008480000,"o":31686.5,"h":31692.5,"l":31671.5,"c":31671.5,"v":123.338}
{"ts":1654008540000,"o":31671.5,"h":31672,"l":31636,"c":31637,"v":88.138}
{"ts":1654008600000,"o":31637,"h":31667,"l":31637,"c":31650,"v":51.088}
{"ts":1654008660000,"o":31650,"h":31678.5,"l":31649.5,"c":31664.5,"v":176.353}
{"ts":1654008720000,"o":31664.5,"h":31664.5,"l":31646,"c":31646,"v":46.526}
{"ts":1654008780000,"o":31646,"h":31675.5,"l":31646,"c":31652.5,"v":53.299}
{"ts":1654008840000,"o":31652.5,"h":31672.5,"l":31652,"c":31661.5,"v":39.841}
{"ts":1654008900000,"o":31661.5,"h":31674.5,"l":31661,"c":31665,"v":17.771}
{"ts":1654008960000,"o":31665,"h":31665,"l":31648.5,"c":31648.5,"v":51.557}
{"ts":1654009020000,"o":31648.5,"h":31675,"l":31635,"c":31639.5,"v":55.167}
{"ts":1654009080000,"o":31639.5,"h":31680,"l":31639.5,"c":31680,"v":60.923}
{"ts":1654009140000,"o":31680,"h":31688,"l":31675,"c":31680,"v":95.084}
{"ts":1654009200000,"o":31680,"h":31700,"l":31666,"c":31690.5,"v":63.317}
{"ts":1654009260000,"o":31690.5,"h":31718,"l":31690.5,"c":31697.5,"v":68.999}
{"ts":1654009320000,"o":31697.5,"h":31698,"l":31685.5,"c":31686,"v":38.241}
{"ts":1654009380000,"o":31686,"h":31688,"l":31662,"c":31668.5,"v":83.966}
{"ts":1654009440000,"o":31668.5,"h":31683.5,"l":31665.5,"c":31683.5,"v":55.814}
{"ts":1654009500000,"o":31683.5,"h":31699,"l":31657.5,"c":31657.5,"v":65.622}
{"ts":1654009560000,"o":31657.5,"h":31657.5,"l":31622,"c":31622,"v":81.913}
{"ts":1654009620000,"o":31622,"h":31622.5,"l":31575,"c":31598.5,"v":178.053}
{"ts":1654009680000,"o":31598.5,"h":31598.5,"l":31555,"c":31558.5,"v":124.151}
{"ts":1654009740000,"o":31558.5,"h":31591,"l":31540,"c":31582.5,"v":157.176}
{"ts":1654009800000,"o":31582.5,"h":31612,"l":31582,"c":31607.5,"v":64.124}
{"ts":1654009860000,"o":31607.5,"h":31633,"l":31607,"c":31632.5,"v":55.448}
{"ts":1654009920000,"o":31632.5,"h":31632.5,"l":31611.5,"c":31630,"v":75.779}
{"ts":1654009980000,"o":31630,"h":31632.5,"l":31621,"c":31625,"v":41.829}
{"ts":1654010040000,"o":31625,"h":31625,"l":31590.5,"c":31590.5,"v":64.653}
{"ts":1654010100000,"o":31590.5,"h":31626,"l":31571,"c":31614.5,"v":102.15}
{"ts":1654010160000,"o":31614.5,"h":31615,"l":31611.5,"c":31614.5,"v":10.892}
{"ts":1654010220000,"o":31614.5,"h":31626,"l":31611.5,"c":31614,"v":21.57}
{"ts":1654010280000,"o":31614,"h":31627.5,"l":31614,"c":31621,"v":9.297}
{"ts":1654010340000,"o":31621,"h":31634.5,"l":31615,"c":31615,"v":29.704}
{"ts":1654010400000,"o":31615,"h":31639,"l":31600,"c":31612.5,"v":73.606}
{"ts":1654010460000,"o":31612.5,"h":31619.5,"l":31608.5,"c":31616,"v":12.125}
{"ts":1654010520000,"o":31616,"h":31645.5,"l":31616,"c":31645.5,"v":41.665}
{"ts":1654010580000,"o":31645.5,"h":31655,"l":31634,"c":31636,"v":73.453}
{"ts":1654010640000,"o":31636,"h":31636.5,"l":31580,"c":31580,"v":57.32}
{"ts":1654010700000,"o":31580,"h":31600.5,"l":31547,"c":31600.5,"v":197.259}
{"ts":1654010760000,"o":31600.5,"h":31649.5,"l":31600,"c":31646.5,"v":85.325}
{"ts":1654010820000,"o":31646.5,"h":31680,"l":31646.5,"c":31679.5,"v":81.214}
{"ts":1654010880000,"o":31679.5,"h":31700,"l":31679.5,"c":31683,"v":99.812}
{"ts":1654010940000,"o":31683,"h":31690,"l":31637,"c":31639.5,"v":295.437}
{"ts":1654011000000,"o":31639.5,"h":31645,"l":31582,"c":31592,"v":126.403}
{"ts":1654011060000,"o":31592,"h":31608.5,"l":31574,"c":31608,"v":59.725}
{"ts":1654011120000,"o":31608,"h":31616.5,"l":31588,"c":31600,"v":66.051}
{"ts":1654011180000,"o":31600,"h":31605.5,"l":31595,"c":31599,"v":18.343}
{"ts":1654011240000,"o":31599,"h":31610,"l":31591,"c":31610,"v":32.335}
{"ts":1654011300000,"o":31610,"h":31610,"l":31590,"c":31593,"v":40.858}
{"ts":1654011360000,"o":31593,"h":31607.5,"l":31580,"c":31607,"v":62.765}
{"ts":1654011420000,"o":31607,"h":31628.5,"l":31607,"c":31619,"v":29.196}
{"ts":1654011480000,"o":31619,"h":31640,"l":31619,"c":31639.5,"v":33.087}
{"ts":1654011540000,"o":31639.5,"h":31680,"l":31639.5,"c":31680,"v":39.372}
{"ts":1654011600000,"o":31680,"h":31707,"l":31679.5,"c":31681.5,"v":123.88}
{"ts":1654011660000,"o":31681.5,"h":31749,"l":31681.5,"c":31746,"v":171.641}
{"ts":1654011720000,"o":31746,"h":31764.5,"l":31743,"c":31755,"v":187.725}
{"ts":1654011780000,"o":31755,"h":31768.5,"l":31743,"c":31745.5,"v":93.304}
{"ts":1654011840000,"o":31745.5,"h":31752,"l":31733,"c":31751.5,"v":37.659}
{"ts":1654011900000,"o":31751.5,"h":31780,"l":31751.5,"c":31779.5,"v":147.816}
{"ts":1654011960000,"o":31779.5,"h":31800,"l":31774,"c":31786.5,"v":203.264}
{"ts":1654012020000,"o":31786.5,"h":31791.5,"l":31777.5,"c":31789,"v":54.132}
{"ts":1654012080000,"o":31789,"h":31825,"l":31781.5,"c":31812.5,"v":181.104}
{"ts":1654012140000,"o":31812.5,"h":31897,"l":31812,"c":31861,"v":542.304}
{"ts":1654012200000,"o":31861,"h":32131,"l":31854.5,"c":31940.5,"v":1675.978}
{"ts":1654012260000,"o":31940.5,"h":32084,"l":31905,"c":32036.5,"v":704.832}
{"ts":1654012320000,"o":32036.5,"h":32069.5,"l":31979.5,"c":32032.5,"v":526.73}
{"ts":1654012380000,"o":32032.5,"h":32150,"l":32032,"c":32111,"v":750.864}
{"ts":1654012440000,"o":32111,"h":32175,"l":32109.5,"c":32136.5,"v":443.555}
{"ts":1654012500000,"o":32136.5,"h":32160,"l":32099,"c":32107.5,"v":587.507}
{"ts":1654012560000,"o":32107.5,"h":32148.5,"l":32074,"c":32147.5,"v":229.943}
{"ts":1654012620000,"o":32147.5,"h":32147.5,"l":32111.5,"c":32116.5,"v":135.253}
{"ts":1654012680000,"o":32116.5,"h":32117,"l":32082,"c":32100,"v":220.595}
{"ts":1654012740000,"o":32100,"h":32100,"l":32014.5,"c":32032.5,"v":424.325}
{"ts":1654012800000,"o":32032.5,"h":32093.5,"l":32028,"c":32068,"v":308.042}
{"ts":1654012860000,"o":32068,"h":32129.5,"l":32068,"c":32123,"v":216.142}
{"ts":1654012920000,"o":32123,"h":32200,"l":32113,"c":32137.5,"v":431.438}
{"ts":1654012980000,"o":32137.5,"h":32235.5,"l":32130,"c":32209.5,"v":675.347}
{"ts":1654013040000,"o":32209.5,"h":32223.5,"l":32156.5,"c":32170,"v":235.808}
{"ts":1654013100000,"o":32170,"h":32170.5,"l":32089.5,"c":32100,"v":312.071}
{"ts":1654013160000,"o":32100,"h":32139,"l":32080,"c":32139,"v":295.569}
{"ts":1654013220000,"o":32139,"h":32200,"l":32103.5,"c":32104,"v":334.447}
{"ts":1654013280000,"o":32104,"h":32113.5,"l":32060.5,"c":32084.5,"v":175.095}
{"ts":1654013340000,"o":32084.5,"h":32117.5,"l":32084,"c":32106,"v":167.676}
{"ts":1654013400000,"o":32106,"h":32145,"l":32098.5,"c":32145,"v":175.291}
{"ts":1654013460000,"o":32145,"h":32162,"l":32118.5,"c":32140,"v":91.424}
{"ts":1654013520000,"o":32140,"h":32140.5,"l":32092,"c":32092.5,"v":207.702}
{"ts":1654013580000,"o":32092.5,"h":32099,"l":32016.5,"c":32038.5,"v":268.674}
{"ts":1654013640000,"o":32038.5,"h":32051,"l":31819,"c":31819.5,"v":1211.859}
{"ts":1654013700000,"o":31819.5,"h":31956,"l":31819,"c":31873,"v":547.598}
{"ts":1654013760000,"o":31873,"h":31941.5,"l":31873,"c":31886,"v":245.633}
{"ts":1654013820000,"o":31886,"h":31909,"l":31825,"c":31880.5,"v":502.734}
{"ts":1654013880000,"o":31880.5,"h":31899.5,"l":31828,"c":31828,"v":162.246}
{"ts":1654013940000,"o":31828,"h":31872,"l":31828,"c":31871.5,"v":154.449}
{"ts":1654014000000,"o":31871.5,"h":31970.5,"l":31871.5,"c":31962.5,"v":153.39}
{"ts":1654014060000,"o":31962.5,"h":31989,"l":31929.5,"c":31975,"v":235.154}
{"ts":1654014120000,"o":31975,"h":31980,"l":31936,"c":31979.5,"v":110.588}
{"ts":1654014180000,"o":31979.5,"h":31986,"l":31949.5,"c":31962.5,"v":72.512}
{"ts":1654014240000,"o":31962.5,"h":31999,"l":31962,"c":31985.5,"v":76.46}
{"ts":1654014300000,"o":31985.5,"h":32020,"l":31985.5,"c":32020,"v":129.472}
{"ts":1654014360000,"o":32020,"h":32020,"l":32005.5,"c":32009.5,"v":49.903}
{"ts":1654014420000,"o":32009.5,"h":32109.5,"l":32009.5,"c":32102.5,"v":229.208}
{"ts":1654014480000,"o":32102.5,"h":32102.5,"l":32076.5,"c":32076.5,"v":90.043}
{"ts":1654014540000,"o":32076.5,"h":32103.5,"l":32073.5,"c":32081.5,"v":211.308}
{"ts":1654014600000,"o":32081.5,"h":32098.5,"l":32062,"c":32062.5,"v":85.167}
{"ts":1654014660000,"o":32062.5,"h":32062.5,"l":31972,"c":31972,"v":253.427}
{"ts":1654014720000,"o":31972,"h":32053,"l":31966.5,"c":32047.5,"v":82.437}
{"ts":1654014780000,"o":32047.5,"h":32076,"l":32047,"c":32076,"v":60.146}
{"ts":1654014840000,"o":32076,"h":32135,"l":32055.5,"c":32131,"v":115.114}
{"ts":1654014900000,"o":32131,"h":32160,"l":32120,"c":32120,"v":136.654}
{"ts":1654014960000,"o":32120,"h":32130,"l":32054,"c":32097.5,"v":133.416}
{"ts":1654015020000,"o":32097.5,"h":32097.5,"l":32073,"c":32086.5,"v":48.415}
{"ts":1654015080000,"o":32086.5,"h":32156,"l":32086,"c":32150.5,"v":192.23}
{"ts":1654015140000,"o":32150.5,"h":32151,"l":32101.5,"c":32137.5,"v":93.579}
{"ts":1654015200000,"o":32137.5,"h":32137.5,"l":32108,"c":32124.5,"v":73.734}
{"ts":1654015260000,"o":32124.5,"h":32174,"l":32105.5,"c":32157,"v":270.023}
{"ts":1654015320000,"o":32157,"h":32234.5,"l":32157,"c":32198.5,"v":357.682}
{"ts":1654015380000,"o":32198.5,"h":32450,"l":32198,"c":32279.5,"v":1995.826}
{"ts":1654015440000,"o":32279.5,"h":32348.5,"l":32238.5,"c":32284,"v":717.144}
{"ts":1654015500000,"o":32284,"h":32347,"l":32240,"c":32264.5,"v":623.765}
{"ts":1654015560000,"o":32264.5,"h":32276,"l":32216,"c":32221,"v":404.916}
{"ts":1654015620000,"o":32221,"h":32225,"l":32157,"c":32180,"v":473.133}
{"ts":1654015680000,"o":32180,"h":32219.5,"l":32180,"c":32219.5,"v":157.992}
{"ts":1654015740000,"o":32219.5,"h":32219.5,"l":32180,"c":32214.5,"v":304.498}
{"ts":1654015800000,"o":32214.5,"h":32215,"l":32175.5,"c":32190.5,"v":277.421}
{"ts":1654015860000,"o":32190.5,"h":32211.5,"l":32184,"c":32184,"v":108.486}
{"ts":1654015920000,"o":32184,"h":32196,"l":32184,"c":32185.5,"v":72.698}
{"ts":1654015980000,"o":32185.5,"h":32195.5,"l":32176,"c":32180,"v":108.669}
{"ts":1654016040000,"o":32180,"h":32236.5,"l":32180,"c":32203,"v":110.59}
{"ts":1654016100000,"o":32203,"h":32222,"l":32194.5,"c":32200,"v":47.273}
{"ts":1654016160000,"o":32200,"h":32232,"l":32199.5,"c":32224.5,"v":61.849}
{"ts":1654016220000,"o":32224.5,"h":32224.5,"l":32180,"c":32180,"v":90.973}
{"ts":1654016280000,"o":32180,"h":32185,"l":32166.5,"c":32166.5,"v":48.211}
{"ts":1654016340000,"o":32166.5,"h":32166.5,"l":32125,"c":32138.5,"v":256.476}
{"ts":1654016400000,"o":32138.5,"h":32174.5,"l":32131.5,"c":32173,"v":175.946}
{"ts":1654016460000,"o":32173,"h":32179,"l":32140,"c":32140.5,"v":105.61}
{"ts":1654016520000,"o":32140.5,"h":32140.5,"l":32077,"c":32086.5,"v":204.615}
{"ts":1654016580000,"o":32086.5,"h":32086.5,"l":32048.5,"c":32052.5,"v":321.142}
{"ts":1654016640000,"o":32052.5,"h":32078.5,"l":32048,"c":32071.5,"v":106.128}
{"ts":1654016700000,"o":32071.5,"h":32100,"l":32071.5,"c":32100,"v":136.472}
{"ts":1654016760000,"o":32100,"h":32129,"l":32099.5,"c":32111,"v":94.278}
{"ts":1654016820000,"o":32111,"h":32156,"l":32105.5,"c":32138,"v":72.785}
{"ts":1654016880000,"o":32138,"h":32150,"l":32138,"c":32149.5,"v":29.877}
{"ts":1654016940000,"o":32149.5,"h":32183,"l":32149.5,"c":32163.5,"v":153.745}
{"ts":1654017000000,"o":32163.5,"h":32183,"l":32159.5,"c":32166.5,"v":39.495}
{"ts":1654017060000,"o":32166.5,"h":32167,"l":32141.5,"c":32142,"v":155.542}
{"ts":1654017120000,"o":32142,"h":32160,"l":32141,"c":32143.5,"v":34.021}
{"ts":1654017180000,"o":32143.5,"h":32144,"l":32106,"c":32119,"v":56.579}
{"ts":1654017240000,"o":32119,"h":32119,"l":32104,"c":32112,"v":17.225}
{"ts":1654017300000,"o":32112,"h":32112.5,"l":32057.5,"c":32057.5,"v":129.81}
{"ts":1654017360000,"o":32057.5,"h":32057.5,"l":31958.5,"c":31977,"v":378.524}
{"ts":1654017420000,"o":31977,"h":31996.5,"l":31920.5,"c":31935.5,"v":373.874}
{"ts":1654017480000,"o":31935.5,"h":32001,"l":31909,"c":31943.5,"v":233.723}
{"ts":1654017540000,"o":31943.5,"h":31978,"l":31943,"c":31970,"v":87.092}
{"ts":1654017600000,"o":31970,"h":31984,"l":31947.5,"c":31950.5,"v":68.535}
{"ts":1654017660000,"o":31950.5,"h":31951,"l":31934,"c":31940.5,"v":89.596}
{"ts":1654017720000,"o":31940.5,"h":31962.5,"l":31927.5,"c":31927.5,"v":168.366}
{"ts":1654017780000,"o":31927.5,"h":31937,"l":31900,"c":31900,"v":289.466}
{"ts":1654017840000,"o":31900,"h":31936.5,"l":31877,"c":31917.5,"v":237.276}
{"ts":1654017900000,"o":31917.5,"h":31970.5,"l":31917,"c":31970.5,"v":138.053}
{"ts":1654017960000,"o":31970.5,"h":31993.5,"l":31960,"c":31988.5,"v":122.037}
{"ts":1654018020000,"o":31988.5,"h":32001.5,"l":31986,"c":31986,"v":90.589}
{"ts":1654018080000,"o":31986,"h":31986.5,"l":31932.5,"c":31932.5,"v":67.128}
{"ts":1654018140000,"o":31932.5,"h":31973.5,"l":31932.5,"c":31964.5,"v":68.625}
{"ts":1654018200000,"o":31964.5,"h":31965,"l":31923,"c":31940,"v":55.961}
{"ts":1654018260000,"o":31940,"h":31965,"l":31936,"c":31949.5,"v":50.621}
{"ts":1654018320000,"o":31949.5,"h":31962.5,"l":31949,"c":31962,"v":47.693}
{"ts":1654018380000,"o":31962,"h":32020.5,"l":31962,"c":32008,"v":164.437}
{"ts":1654018440000,"o":32008,"h":32034,"l":31983,"c":32024.5,"v":232.986}
{"ts":1654018500000,"o":32024.5,"h":32043.5,"l":32017,"c":32024.5,"v":98.409}
{"ts":1654018560000,"o":32024.5,"h":32024.5,"l":32012,"c":32012,"v":81.558}
{"ts":1654018620000,"o":32012,"h":32024,"l":31974,"c":31979.5,"v":136.556}
{"ts":1654018680000,"o":31979.5,"h":31980,"l":31920,"c":31957,"v":262.371}
{"ts":1654018740000,"o":31957,"h":31967,"l":31931,"c":31944.5,"v":95.278}
{"ts":1654018800000,"o":31944.5,"h":31951,"l":31934.5,"c":31951,"v":53.219}
{"ts":1654018860000,"o":31951,"h":31988,"l":31941,"c":31941.5,"v":72.086}
{"ts":1654018920000,"o":31941.5,"h":31972,"l":31941,"c":31954.5,"v":34.358}
{"ts":1654018980000,"o":31954.5,"h":31962.5,"l":31931,"c":31934,"v":49.397}
{"ts":1654019040000,"o":31934,"h":31950,"l":31933.5,"c":31947,"v":36.128}
{"ts":1654019100000,"o":31947,"h":31960,"l":31941.5,"c":31959.5,"v":34.579}
{"ts":1654019160000,"o":31959.5,"h":31972.5,"l":31959.5,"c":31972.5,"v":27.332}
{"ts":1654019220000,"o":31972.5,"h":32014,"l":31970,"c":32010,"v":51.04}
{"ts":1654019280000,"o":32010,"h":32010,"l":31980,"c":31991,"v":33.265}
{"ts":1654019340000,"o":31991,"h":31991,"l":31990,"c":31990,"v":9.718}
{"ts":1654019400000,"o":31990,"h":32041,"l":31981,"c":32041,"v":46.984}
{"ts":1654019460000,"o":32041,"h":32055.5,"l":32026,"c":32055.5,"v":76.558}
{"ts":1654019520000,"o":32055.5,"h":32065.5,"l":32031,"c":32065.5,"v":86.723}
{"ts":1654019580000,"o":32065.5,"h":32065.5,"l":32043.5,"c":32044,"v":102.743}
{"ts":1654019640000,"o":32044,"h":32044,"l":32030,"c":32030.5,"v":79.595}
{"ts":1654019700000,"o":32030.5,"h":32066,"l":32028.5,"c":32066,"v":61.169}
{"ts":1654019760000,"o":32066,"h":32097.5,"l":32057,"c":32066.5,"v":104.749}
{"ts":1654019820000,"o":32066.5,"h":32081.5,"l":32051,"c":32059.5,"v":23.719}
{"ts":1654019880000,"o":32059.5,"h":32097.5,"l":32059.5,"c":32097.5,"v":27.606}
{"ts":1654019940000,"o":32097.5,"h":32130,"l":32091.5,"c":32109,"v":111.111}
{"ts":1654020000000,"o":32109,"h":32123,"l":32077,"c":32123,"v":54.16}
{"ts":1654020060000,"o":32123,"h":32125,"l":32104.5,"c":32124.5,"v":43.678}
{"ts":1654020120000,"o":32124.5,"h":32130,"l":32124.5,"c":32130,"v":21.334}
{"ts":1654020180000,"o":32130,"h":32130,"l":32104,"c":32118.5,"v":47.852}
{"ts":1654020240000,"o":32118.5,"h":32118.5,"l":32100,"c":32101.5,"v":49.321}
{"ts":1654020300000,"o":32101.5,"h":32101.5,"l":32034,"c":32064.5,"v":166.92}
{"ts":1654020360000,"o":32064.5,"h":32081,"l":32064.5,"c":32065.5,"v":35.937}
{"ts":1654020420000,"o":32065.5,"h":32106,"l":32056,"c":32106,"v":21.765}
{"ts":1654020480000,"o":32106,"h":32106,"l":32075.5,"c":32098,"v":41.622}
{"ts":1654020540000,"o":32098,"h":32149.5,"l":32097.5,"c":32118,"v":89.143}
{"ts":1654020600000,"o":32118,"h":32126,"l":32108,"c":32108,"v":31.353}
{"ts":1654020660000,"o":32108,"h":32119,"l":32100,"c":32100.5,"v":26.516}
{"ts":1654020720000,"o":32100.5,"h":32105.5,"l":32082.5,"c":32099,"v":33.393}
{"ts":1654020780000,"o":32099,"h":32099,"l":32068.5,"c":32071.5,"v":33.524}
{"ts":1654020840000,"o":32071.5,"h":32096,"l":32069,"c":32088,"v":49.431}
{"ts":1654020900000,"o":32088,"h":32111,"l":32079.5,"c":32111,"v":32.862}
{"ts":1654020960000,"o":32111,"h":32112.5,"l":32101,"c":32112,"v":73.272}
{"ts":1654021020000,"o":32112,"h":32117,"l":32091,"c":32094.5,"v":27.026}
{"ts":1654021080000,"o":32094.5,"h":32097.5,"l":32080.5,"c":32081,"v":20.927}
{"ts":1654021140000,"o":32081,"h":32098,"l":32072.5,"c":32097.5,"v":16.429}
{"ts":1654021200000,"o":32097.5,"h":32107,"l":32080,"c":32107,"v":18.812}
{"ts":1654021260000,"o":32107,"h":32107,"l":32060,"c":32060.5,"v":49.401}
{"ts":1654021320000,"o":32060.5,"h":32060.5,"l":32010,"c":32013,"v":91.508}
{"ts":1654021380000,"o":32013,"h":32063,"l":32013,"c":32047,"v":52.33}
{"ts":1654021440000,"o":32047,"h":32077.5,"l":32045,"c":32070,"v":23.518}
{"ts":1654021500000,"o":32070,"h":32075.5,"l":32067.5,"c":32068,"v":11.06}
{"ts":1654021560000,"o":32068,"h":32068.5,"l":32007,"c":32024.5,"v":58.143}
{"ts":1654021620000,"o":32024.5,"h":32032.5,"l":32015.5,"c":32030,"v":48.513}
{"ts":1654021680000,"o":32030,"h":32030,"l":32029.5,"c":32030,"v":9.562}
{"ts":1654021740000,"o":32030,"h":32048.5,"l":32029.5,"c":32048.5,"v":19.489}
{"ts":1654021800000,"o":32048.5,"h":32048.5,"l":32003.5,"c":32015,"v":62.245}
{"ts":1654021860000,"o":32015,"h":32017.5,"l":31990.5,"c":31998.5,"v":71.295}
{"ts":1654021920000,"o":31998.5,"h":32003.5,"l":31998.5,"c":32003,"v":16.538}
{"ts":1654021980000,"o":32003,"h":32003,"l":31977.5,"c":31983,"v":79.593}
{"ts":1654022040000,"o":31983,"h":31994,"l":31963.5,"c":31980,"v":82.681}
{"ts":1654022100000,"o":31980,"h":31996.5,"l":31965.5,"c":31965.5,"v":28.076}
{"ts":1654022160000,"o":31965.5,"h":31975,"l":31938,"c":31951.5,"v":173.293}
{"ts":1654022220000,"o":31951.5,"h":31985,"l":31951.5,"c":31984.5,"v":32.525}
{"ts":1654022280000,"o":31984.5,"h":31990,"l":31961,"c":31982,"v":32.94}
{"ts":1654022340000,"o":31982,"h":31982,"l":31952,"c":31952.5,"v":26.125}
{"ts":1654022400000,"o":31952.5,"h":31956.5,"l":31952,"c":31952.5,"v":10.342}
{"ts":1654022460000,"o":31952.5,"h":31952.5,"l":31872.5,"c":31895.5,"v":202.309}
{"ts":1654022520000,"o":31895.5,"h":31895.5,"l":31820,"c":31825,"v":339.034}
{"ts":1654022580000,"o":31825,"h":31832,"l":31800,"c":31803,"v":248.283}
{"ts":1654022640000,"o":31803,"h":31814.5,"l":31733.5,"c":31800.5,"v":605.751}
{"ts":1654022700000,"o":31800.5,"h":31807,"l":31753.5,"c":31762.5,"v":109.997}
{"ts":1654022760000,"o":31762.5,"h":31789,"l":31752.5,"c":31761,"v":81.527}
{"ts":1654022820000,"o":31761,"h":31799,"l":31755,"c":31755,"v":106.044}
{"ts":1654022880000,"o":31755,"h":31788,"l":31755,"c":31758,"v":148.194}
{"ts":1654022940000,"o":31758,"h":31766.5,"l":31716,"c":31753,"v":210.644}
{"ts":1654023000000,"o":31753,"h":31776.5,"l":31750,"c":31758.5,"v":93.818}
{"ts":1654023060000,"o":31758.5,"h":31761.5,"l":31743,"c":31761.5,"v":86.569}
{"ts":1654023120000,"o":31761.5,"h":31761.5,"l":31710,"c":31711,"v":68.874}
{"ts":1654023180000,"o":31711,"h":31731,"l":31669,"c":31689.5,"v":338.653}
{"ts":1654023240000,"o":31689.5,"h":31714.5,"l":31685,"c":31698.5,"v":58.454}
{"ts":1654023300000,"o":31698.5,"h":31705.5,"l":31580,"c":31605,"v":501.874}
{"ts":1654023360000,"o":31605,"h":31641,"l":31578,"c":31615,"v":337.101}
{"ts":1654023420000,"o":31615,"h":31661,"l":31614.5,"c":31649,"v":125.143}
{"ts":1654023480000,"o":31649,"h":31663.5,"l":31645,"c":31663,"v":87.924}
{"ts":1654023540000,"o":31663,"h":31687,"l":31650.5,"c":31667,"v":105.594}
{"ts":1654023600000,"o":31667,"h":31669.5,"l":31637,"c":31637,"v":60.787}
{"ts":1654023660000,"o":31637,"h":31664,"l":31632.5,"c":31637.5,"v":109.283}
{"ts":1654023720000,"o":31637.5,"h":31637.5,"l":31594.5,"c":31633.5,"v":126.5}
{"ts":1654023780000,"o":31633.5,"h":31664.5,"l":31633,"c":31644,"v":78.444}
{"ts":1654023840000,"o":31644,"h":31689,"l":31643.5,"c":31689,"v":84.086}
{"ts":1654023900000,"o":31689,"h":31689,"l":31666.5,"c":31668.5,"v":77.729}
{"ts":1654023960000,"o":31668.5,"h":31668.5,"l":31641.5,"c":31663,"v":44.001}
{"ts":1654024020000,"o":31663,"h":31680,"l":31660,"c":31680,"v":38.647}
{"ts":1654024080000,"o":31680,"h":31684,"l":31657.5,"c":31664.5,"v":52.542}
{"ts":1654024140000,"o":31664.5,"h":31713.5,"l":31664,"c":31712.5,"v":111.446}
{"ts":1654024200000,"o":31712.5,"h":31722.5,"l":31700,"c":31705.5,"v":73.796}
{"ts":1654024260000,"o":31705.5,"h":31705.5,"l":31676,"c":31676,"v":67.396}
{"ts":1654024320000,"o":31676,"h":31676,"l":31647,"c":31670.5,"v":47.544}
{"ts":1654024380000,"o":31670.5,"h":31688.5,"l":31664,"c":31686,"v":22.577}
{"ts":1654024440000,"o":31686,"h":31700,"l":31685.5,"c":31700,"v":42.84}
{"ts":1654024500000,"o":31700,"h":31770,"l":31700,"c":31750,"v":158.178}
{"ts":1654024560000,"o":31750,"h":31779,"l":31750,"c":31763.5,"v":91.679}
{"ts":1654024620000,"o":31763.5,"h":31774.5,"l":31763,"c":31774.5,"v":49.53}
{"ts":1654024680000,"o":31774.5,"h":31774.5,"l":31741,"c":31741.5,"v":72.682}
{"ts":1654024740000,"o":31741.5,"h":31741.5,"l":31706,"c":31713,"v":59.925}
{"ts":1654024800000,"o":31713,"h":31747,"l":31712.5,"c":31747,"v":40.022}
{"ts":1654024860000,"o":31747,"h":31747,"l":31731.5,"c":31731.5,"v":25.147}
{"ts":1654024920000,"o":31731.5,"h":31762,"l":31722.5,"c":31726,"v":95.248}
{"ts":1654024980000,"o":31726,"h":31729.5,"l":31716,"c":31720.5,"v":21.663}
{"ts":1654025040000,"o":31720.5,"h":31721,"l":31674.5,"c":31680,"v":109.826}
{"ts":1654025100000,"o":31680,"h":31687.5,"l":31665.5,"c":31687.5,"v":72.041}
{"ts":1654025160000,"o":31687.5,"h":31693.5,"l":31680,"c":31680,"v":38.677}
{"ts":1654025220000,"o":31680,"h":31700,"l":31680,"c":31699.5,"v":40.092}
{"ts":1654025280000,"o":31699.5,"h":31709.5,"l":31699.5,"c":31704,"v":13.604}
{"ts":1654025340000,"o":31704,"h":31704,"l":31695,"c":31695,"v":8.13}
{"ts":1654025400000,"o":31695,"h":31730,"l":31695,"c":31729.5,"v":65.405}
{"ts":1654025460000,"o":31729.5,"h":31734.5,"l":31702,"c":31708,"v":58.007}
{"ts":1654025520000,"o":31708,"h":31735.5,"l":31707.5,"c":31735.5,"v":39.905}
{"ts":1654025580000,"o":31735.5,"h":31772,"l":31735,"c":31751,"v":49.719}
{"ts":1654025640000,"o":31751,"h":31765,"l":31750.5,"c":31753,"v":21.447}
{"ts":1654025700000,"o":31753,"h":31753,"l":31727.5,"c":31731,"v":63.481}
{"ts":1654025760000,"o":31731,"h":31747,"l":31709,"c":31747,"v":28.315}
{"ts":1654025820000,"o":31747,"h":31747,"l":31736,"c":31743,"v":17.345}
{"ts":1654025880000,"o":31743,"h":31743,"l":31692.5,"c":31692.5,"v":25.841}
{"ts":1654025940000,"o":31692.5,"h":31695.5,"l":31680,"c":31680.5,"v":54.896}
{"ts":1654026000000,"o":31680.5,"h":31690,"l":31680,"c":31689.5,"v":56.406}
{"ts":1654026060000,"o":31689.5,"h":31692,"l":31675.5,"c":31675.5,"v":20.547}
{"ts":1654026120000,"o":31675.5,"h":31675.5,"l":31643.5,"c":31661,"v":48.158}
{"ts":1654026180000,"o":31661,"h":31665,"l":31644,"c":31644,"v":33.676}
{"ts":1654026240000,"o":31644,"h":31644.5,"l":31606,"c":31606,"v":116.849}
{"ts":1654026300000,"o":31606,"h":31650,"l":31606,"c":31650,"v":51.718}
{"ts":1654026360000,"o":31650,"h":31672.5,"l":31649.5,"c":31665,"v":37.915}
{"ts":1654026420000,"o":31665,"h":31665.5,"l":31634,"c":31634,"v":20.345}
{"ts":1654026480000,"o":31634,"h":31653.5,"l":31634,"c":31643.5,"v":27.679}
{"ts":1654026540000,"o":31643.5,"h":31651,"l":31618.5,"c":31651,"v":72.515}
{"ts":1654026600000,"o":31651,"h":31683.5,"l":31641.5,"c":31666.5,"v":147.822}
{"ts":1654026660000,"o":31666.5,"h":31675,"l":31650,"c":31668,"v":13.211}
{"ts":1654026720000,"o":31668,"h":31685,"l":31667.5,"c":31673.5,"v":34.088}
{"ts":1654026780000,"o":31673.5,"h":31673.5,"l":31630,"c":31641.5,"v":86.008}
{"ts":1654026840000,"o":31641.5,"h":31650,"l":31603.5,"c":31603.5,"v":39.255}
{"ts":1654026900000,"o":31603.5,"h":31619.5,"l":31547.5,"c":31579.5,"v":248.678}
{"ts":1654026960000,"o":31579.5,"h":31587,"l":31571.5,"c":31582,"v":41.936}
{"ts":1654027020000,"o":31582,"h":31622,"l":31581.5,"c":31615,"v":63.66}
{"ts":1654027080000,"o":31615,"h":31705,"l":31610.5,"c":31683,"v":184.489}
{"ts":1654027140000,"o":31683,"h":31683,"l":31618,"c":31618,"v":59.016}
{"ts":1654027200000,"o":31618,"h":31679.5,"l":31618,"c":31679.5,"v":90.935}
{"ts":1654027260000,"o":31679.5,"h":31685,"l":31651,"c":31670.5,"v":52.015}
{"ts":1654027320000,"o":31670.5,"h":31675.5,"l":31660.5,"c":31668.5,"v":86.865}
{"ts":1654027380000,"o":31668.5,"h":31683.5,"l":31668,"c":31683.5,"v":13.225}
{"ts":1654027440000,"o":31683.5,"h":31683.5,"l":31662,"c":31667,"v":31.996}
{"ts":1654027500000,"o":31667,"h":31667.5,"l":31640.5,"c":31640.5,"v":18.818}
{"ts":1654027560000,"o":31640.5,"h":31654.5,"l":31640.5,"c":31654.5,"v":12.084}
{"ts":1654027620000,"o":31654.5,"h":31654.5,"l":31641,"c":31641.5,"v":21.601}
{"ts":1654027680000,"o":31641.5,"h":31641.5,"l":31610,"c":31610,"v":32.347}
{"ts":1654027740000,"o":31610,"h":31622,"l":31591,"c":31594,"v":89.858}
{"ts":1654027800000,"o":31594,"h":31619,"l":31593.5,"c":31618.5,"v":31.573}
{"ts":1654027860000,"o":31618.5,"h":31654.5,"l":31618.5,"c":31654,"v":25.593}
{"ts":1654027920000,"o":31654,"h":31676,"l":31654,"c":31675,"v":23.458}
{"ts":1654027980000,"o":31675,"h":31742,"l":31675,"c":31728,"v":191.569}
{"ts":1654028040000,"o":31728,"h":31731.5,"l":31703.5,"c":31725.5,"v":37.809}
{"ts":1654028100000,"o":31725.5,"h":31734.5,"l":31711,"c":31711,"v":40.722}
{"ts":1654028160000,"o":31711,"h":31711.5,"l":31711,"c":31711,"v":20.536}
{"ts":1654028220000,"o":31711,"h":31711.5,"l":31708,"c":31708.5,"v":19.714}
{"ts":1654028280000,"o":31708.5,"h":31708.5,"l":31708,"c":31708.5,"v":23.069}
{"ts":1654028340000,"o":31708.5,"h":31708.5,"l":31670,"c":31670,"v":35.119}
{"ts":1654028400000,"o":31670,"h":31692,"l":31670,"c":31681,"v":17.541}
{"ts":1654028460000,"o":31681,"h":31681.5,"l":31678.5,"c":31681,"v":35.264}
{"ts":1654028520000,"o":31681,"h":31691.5,"l":31676.5,"c":31691.5,"v":12.608}
{"ts":1654028580000,"o":31691.5,"h":31691.5,"l":31688.5,"c":31688.5,"v":7.041}
{"ts":1654028640000,"o":31688.5,"h":31724.5,"l":31688.5,"c":31724,"v":17.771}
{"ts":1654028700000,"o":31724,"h":31724.5,"l":31701,"c":31701.5,"v":18.133}
{"ts":1654028760000,"o":31701.5,"h":31704,"l":31700,"c":31700,"v":8.562}
{"ts":1654028820000,"o":31700,"h":31710,"l":31700,"c":31710,"v":7.749}
{"ts":1654028880000,"o":31710,"h":31712.5,"l":31708,"c":31708,"v":9.075}
{"ts":1654028940000,"o":31708,"h":31712.5,"l":31695.5,"c":31712,"v":14.708}
{"ts":1654029000000,"o":31712,"h":31712.5,"l":31703,"c":31703.5,"v":11.743}
{"ts":1654029060000,"o":31703.5,"h":31703.5,"l":31685,"c":31685,"v":18.637}
{"ts":1654029120000,"o":31685,"h":31685.5,"l":31685,"c":31685,"v":10.293}
{"ts":1654029180000,"o":31685,"h":31686,"l":31685,"c":31685.5,"v":8.937}
{"ts":1654029240000,"o":31685.5,"h":31686,"l":31685.5,"c":31686,"v":4.307}
{"ts":1654029300000,"o":31686,"h":31686,"l":31685.5,"c":31686,"v":24.299}
{"ts":1654029360000,"o":31686,"h":31707,"l":31685.5,"c":31707,"v":16.686}
{"ts":1654029420000,"o":31707,"h":31707,"l":31704.5,"c":31704.5,"v":8.772}
{"ts":1654029480000,"o":31704.5,"h":31738,"l":31704.5,"c":31737.5,"v":23.108}
{"ts":1654029540000,"o":31737.5,"h":31738.5,"l":31724,"c":31724.5,"v":24.815}
{"ts":1654029600000,"o":31724.5,"h":31724.5,"l":31703.5,"c":31710,"v":74.785}
{"ts":1654029660000,"o":31710,"h":31716.5,"l":31709.5,"c":31714.5,"v":14.044}
{"ts":1654029720000,"o":31714.5,"h":31714.5,"l":31689,"c":31689,"v":20.903}
{"ts":1654029780000,"o":31689,"h":31689.5,"l":31675,"c":31675,"v":38.377}
{"ts":1654029840000,"o":31675,"h":31685,"l":31675,"c":31684.5,"v":18.468}
{"ts":1654029900000,"o":31684.5,"h":31685,"l":31665,"c":31665,"v":32.345}
{"ts":1654029960000,"o":31665,"h":31665.5,"l":31658,"c":31658,"v":13.133}
{"ts":1654030020000,"o":31658,"h":31658.5,"l":31657.5,"c":31658,"v":27.322}
{"ts":1654030080000,"o":31658,"h":31682.5,"l":31657.5,"c":31682.5,"v":23.624}
{"ts":1654030140000,"o":31682.5,"h":31688.5,"l":31682,"c":31688.5,"v":25.513}
{"ts":1654030200000,"o":31688.5,"h":31714.5,"l":31688.5,"c":31703.5,"v":19.573}
{"ts":1654030260000,"o":31703.5,"h":31712.5,"l":31703.5,"c":31712.5,"v":11.966}
{"ts":1654030320000,"o":31712.5,"h":31732,"l":31712,"c":31731,"v":54.664}
{"ts":1654030380000,"o":31731,"h":31731.5,"l":31731,"c":31731.5,"v":17.878}
{"ts":1654030440000,"o":31731.5,"h":31763,"l":31731,"c":31761,"v":85.8}
{"ts":1654030500000,"o":31761,"h":31761,"l":31756,"c":31756.5,"v":9.615}
{"ts":1654030560000,"o":31756.5,"h":31756.5,"l":31743.5,"c":31744,"v":22.591}
{"ts":1654030620000,"o":31744,"h":31769,"l":31744,"c":31769,"v":31.936}
{"ts":1654030680000,"o":31769,"h":31773.5,"l":31761.5,"c":31761.5,"v":20.436}
{"ts":1654030740000,"o":31761.5,"h":31799,"l":31746,"c":31799,"v":69.941}
{"ts":1654030800000,"o":31799,"h":31819,"l":31783,"c":31783.5,"v":152.14}
{"ts":1654030860000,"o":31783.5,"h":31783.5,"l":31778,"c":31778.5,"v":35.129}
{"ts":1654030920000,"o":31778.5,"h":31810.5,"l":31778,"c":31798.5,"v":77.638}
{"ts":1654030980000,"o":31798.5,"h":31804,"l":31798,"c":31803.5,"v":9.729}
{"ts":1654031040000,"o":31803.5,"h":31804,"l":31771.5,"c":31772,"v":28.637}
{"ts":1654031100000,"o":31772,"h":31776,"l":31769,"c":31769,"v":15.068}
{"ts":1654031160000,"o":31769,"h":31769.5,"l":31767,"c":31767,"v":4.477}
{"ts":1654031220000,"o":31767,"h":31767.5,"l":31762.5,"c":31762.5,"v":16.227}
{"ts":1654031280000,"o":31762.5,"h":31763,"l":31752,"c":31752,"v":14.097}
{"ts":1654031340000,"o":31752,"h":31752.5,"l":31742,"c":31742,"v":66.752}
{"ts":1654031400000,"o":31742,"h":31742.5,"l":31742,"c":31742,"v":9.905}
{"ts":1654031460000,"o":31742,"h":31742.5,"l":31740,"c":31740,"v":10.346}
{"ts":1654031520000,"o":31740,"h":31754,"l":31735.5,"c":31753.5,"v":70.27}
{"ts":1654031580000,"o":31753.5,"h":31766,"l":31753.5,"c":31766,"v":11.052}
{"ts":1654031640000,"o":31766,"h":31783,"l":31765.5,"c":31775,"v":20.975}
{"ts":1654031700000,"o":31775,"h":31775,"l":31773,"c":31773.5,"v":4.587}
{"ts":1654031760000,"o":31773.5,"h":31780,"l":31773,"c":31780,"v":9.475}
{"ts":1654031820000,"o":31780,"h":31793.5,"l":31779.5,"c":31793.5,"v":12.178}
{"ts":1654031880000,"o":31793.5,"h":31802.5,"l":31793,"c":31793.5,"v":40.191}
{"ts":1654031940000,"o":31793.5,"h":31793.5,"l":31750.5,"c":31750.5,"v":36.925}
{"ts":1654032000000,"o":31750.5,"h":31750.5,"l":31740,"c":31748.5,"v":20.926}
{"ts":1654032060000,"o":31748.5,"h":31752.5,"l":31748.5,"c":31752.5,"v":8.849}
{"ts":1654032120000,"o":31752.5,"h":31763.5,"l":31751,"c":31763.5,"v":9.213}
{"ts":1654032180000,"o":31763.5,"h":31777.5,"l":31763,"c":31777.5,"v":27.277}
{"ts":1654032240000,"o":31777.5,"h":31777.5,"l":31769,"c":31775,"v":5.583}
{"ts":1654032300000,"o":31775,"h":31775.5,"l":31774,"c":31774,"v":3.343}
{"ts":1654032360000,"o":31774,"h":31774,"l":31730.5,"c":31738,"v":82.399}
{"ts":1654032420000,"o":31738,"h":31738,"l":31737.5,"c":31737.5,"v":3.385}
{"ts":1654032480000,"o":31737.5,"h":31757,"l":31724.5,"c":31757,"v":43.334}
{"ts":1654032540000,"o":31757,"h":31760.5,"l":31755,"c":31755.5,"v":7.995}
{"ts":1654032600000,"o":31755.5,"h":31755.5,"l":31755,"c":31755.5,"v":2.052}
{"ts":1654032660000,"o":31755.5,"h":31756,"l":31755,"c":31756,"v":5.428}
{"ts":1654032720000,"o":31756,"h":31758.5,"l":31755.5,"c":31758.5,"v":4.292}
{"ts":1654032780000,"o":31758.5,"h":31786.5,"l":31758,"c":31778,"v":73.553}
{"ts":1654032840000,"o":31778,"h":31778,"l":31777.5,"c":31778,"v":7.883}
{"ts":1654032900000,"o":31778,"h":31778,"l":31771.5,"c":31771.5,"v":5.555}
{"ts":1654032960000,"o":31771.5,"h":31772,"l":31767.5,"c":31767.5,"v":8.462}
{"ts":1654033020000,"o":31767.5,"h":31777.5,"l":31767.5,"c":31768,"v":53.298}
{"ts":1654033080000,"o":31768,"h":31771.5,"l":31767.5,"c":31771,"v":7.729}
{"ts":1654033140000,"o":31771,"h":31778,"l":31771,"c":31778,"v":2.717}
{"ts":1654033200000,"o":31778,"h":31796.5,"l":31778,"c":31796,"v":19.34}
{"ts":1654033260000,"o":31796,"h":31796.5,"l":31796,"c":31796.5,"v":4.208}
{"ts":1654033320000,"o":31796.5,"h":31805,"l":31773,"c":31773,"v":64.381}
{"ts":1654033380000,"o":31773,"h":31773,"l":31725.5,"c":31725.5,"v":41.776}
{"ts":1654033440000,"o":31725.5,"h":31737.5,"l":31725.5,"c":31737.5,"v":34.504}
{"ts":1654033500000,"o":31737.5,"h":31737.5,"l":31737,"c":31737.5,"v":13.113}
{"ts":1654033560000,"o":31737.5,"h":31737.5,"l":31737,"c":31737,"v":11.368}
{"ts":1654033620000,"o":31737,"h":31737.5,"l":31737,"c":31737.5,"v":8.629}
{"ts":1654033680000,"o":31737.5,"h":31737.5,"l":31737,"c":31737.5,"v":6.341}
{"ts":1654033740000,"o":31737.5,"h":31754,"l":31737,"c":31754,"v":3.94}
{"ts":1654033800000,"o":31754,"h":31757.5,"l":31753.5,"c":31757.5,"v":4.961}
{"ts":1654033860000,"o":31757.5,"h":31760,"l":31725.5,"c":31726,"v":14.573}
{"ts":1654033920000,"o":31726,"h":31726,"l":31712,"c":31712,"v":28.735}
{"ts":1654033980000,"o":31712,"h":31712.5,"l":31637.5,"c":31644,"v":155.583}
{"ts":1654034040000,"o":31644,"h":31685.5,"l":31643.5,"c":31685,"v":58.649}
{"ts":1654034100000,"o":31685,"h":31685.5,"l":31662,"c":31683.5,"v":49.191}
{"ts":1654034160000,"o":31683.5,"h":31683.5,"l":31664,"c":31677.5,"v":53.682}
{"ts":1654034220000,"o":31677.5,"h":31682.5,"l":31677,"c":31682,"v":11.78}
{"ts":1654034280000,"o":31682,"h":31682.5,"l":31682,"c":31682,"v":7.026}
{"ts":1654034340000,"o":31682,"h":31706.5,"l":31682,"c":31706.5,"v":18.729}
{"ts":1654034400000,"o":31706.5,"h":31707.5,"l":31678,"c":31678,"v":16.806}
{"ts":1654034460000,"o":31678,"h":31698,"l":31678,"c":31697.5,"v":15.127}
{"ts":1654034520000,"o":31697.5,"h":31711.5,"l":31688,"c":31688.5,"v":21.94}
{"ts":1654034580000,"o":31688.5,"h":31708.5,"l":31686.5,"c":31687,"v":5.859}
{"ts":1654034640000,"o":31687,"h":31717.5,"l":31687,"c":31717.5,"v":23.098}
{"ts":1654034700000,"o":31717.5,"h":31742,"l":31717,"c":31741.5,"v":72.183}
{"ts":1654034760000,"o":31741.5,"h":31758.5,"l":31736.5,"c":31758,"v":25.711}
{"ts":1654034820000,"o":31758,"h":31758,"l":31740,"c":31748,"v":23.163}
{"ts":1654034880000,"o":31748,"h":31748,"l":31730.5,"c":31730.5,"v":29.19}
{"ts":1654034940000,"o":31730.5,"h":31744.5,"l":31730.5,"c":31744,"v":25.496}
{"ts":1654035000000,"o":31744,"h":31744.5,"l":31735,"c":31735.5,"v":14.793}
{"ts":1654035060000,"o":31735.5,"h":31741.5,"l":31734.5,"c":31734.5,"v":2.988}
{"ts":1654035120000,"o":31734.5,"h":31734.5,"l":31688.5,"c":31688.5,"v":85.423}
{"ts":1654035180000,"o":31688.5,"h":31697.5,"l":31676,"c":31694,"v":32.231}
{"ts":1654035240000,"o":31694,"h":31694,"l":31680.5,"c":31680.5,"v":14.549}
{"ts":1654035300000,"o":31680.5,"h":31681,"l":31672,"c":31672,"v":21.543}
{"ts":1654035360000,"o":31672,"h":31708.5,"l":31672,"c":31708,"v":35.789}
{"ts":1654035420000,"o":31708,"h":31708.5,"l":31708,"c":31708,"v":4.817}
{"ts":1654035480000,"o":31708,"h":31708.5,"l":31708,"c":31708.5,"v":3.696}
{"ts":1654035540000,"o":31708.5,"h":31708.5,"l":31690,"c":31690,"v":18.901}
{"ts":1654035600000,"o":31690,"h":31690.5,"l":31683,"c":31688.5,"v":67.616}
{"ts":1654035660000,"o":31688.5,"h":31714,"l":31688.5,"c":31710,"v":26.138}
{"ts":1654035720000,"o":31710,"h":31720,"l":31709.5,"c":31720,"v":14.885}
{"ts":1654035780000,"o":31720,"h":31742,"l":31720,"c":31741.5,"v":28.251}
{"ts":1654035840000,"o":31741.5,"h":31741.5,"l":31725,"c":31735.5,"v":23.793}
{"ts":1654035900000,"o":31735.5,"h":31744,"l":31735,"c":31743.5,"v":7.712}
{"ts":1654035960000,"o":31743.5,"h":31770,"l":31743.5,"c":31770,"v":56.946}
{"ts":1654036020000,"o":31770,"h":31830,"l":31769.5,"c":31804.5,"v":273.505}
{"ts":1654036080000,"o":31804.5,"h":31810,"l":31770,"c":31772,"v":67.504}
{"ts":1654036140000,"o":31772,"h":31772.5,"l":31772,"c":31772.5,"v":6.885}
{"ts":1654036200000,"o":31772.5,"h":31802.5,"l":31772.5,"c":31794,"v":32.15}
{"ts":1654036260000,"o":31794,"h":31794.5,"l":31773.5,"c":31773.5,"v":31.221}
{"ts":1654036320000,"o":31773.5,"h":31810,"l":31773.5,"c":31803,"v":42.114}
{"ts":1654036380000,"o":31803,"h":31810,"l":31795,"c":31795,"v":27.316}
{"ts":1654036440000,"o":31795,"h":31810,"l":31795,"c":31810,"v":54.867}
{"ts":1654036500000,"o":31810,"h":31810,"l":31801.5,"c":31802,"v":16.117}
{"ts":1654036560000,"o":31802,"h":31809,"l":31801.5,"c":31808.5,"v":13.33}
{"ts":1654036620000,"o":31808.5,"h":31820.5,"l":31808.5,"c":31809,"v":20.451}
{"ts":1654036680000,"o":31809,"h":31809,"l":31805.5,"c":31805.5,"v":7.168}
{"ts":1654036740000,"o":31805.5,"h":31809,"l":31805.5,"c":31808.5,"v":6.203}
{"ts":1654036800000,"o":31808.5,"h":31809,"l":31808.5,"c":31809,"v":7.556}
{"ts":1654036860000,"o":31809,"h":31809,"l":31797.5,"c":31806,"v":39.259}
{"ts":1654036920000,"o":31806,"h":31810,"l":31803,"c":31803.5,"v":22.78}
{"ts":1654036980000,"o":31803.5,"h":31822,"l":31803,"c":31821,"v":15.81}
{"ts":1654037040000,"o":31821,"h":31821.5,"l":31813.5,"c":31814,"v":10.792}
{"ts":1654037100000,"o":31814,"h":31814,"l":31809,"c":31811,"v":20.483}
{"ts":1654037160000,"o":31811,"h":31819.5,"l":31805,"c":31805.5,"v":25.722}
{"ts":1654037220000,"o":31805.5,"h":31805.5,"l":31805,"c":31805,"v":4.145}
{"ts":1654037280000,"o":31805,"h":31819.5,"l":31805,"c":31819.5,"v":14.97}
{"ts":1654037340000,"o":31819.5,"h":31820,"l":31808.5,"c":31820,"v":36.39}
{"ts":1654037400000,"o":31820,"h":31820,"l":31815.5,"c":31819.5,"v":16.192}
{"ts":1654037460000,"o":31819.5,"h":31819.5,"l":31810,"c":31810.5,"v":7.484}
{"ts":1654037520000,"o":31810.5,"h":31810.5,"l":31805,"c":31805,"v":17.343}
{"ts":1654037580000,"o":31805,"h":31832.5,"l":31804,"c":31828,"v":47.027}
{"ts":1654037640000,"o":31828,"h":31828.5,"l":31828,"c":31828.5,"v":13.573}
{"ts":1654037700000,"o":31828.5,"h":31876,"l":31819.5,"c":31867,"v":117.582}
{"ts":1654037760000,"o":31867,"h":31876.5,"l":31859.5,"c":31865.5,"v":60.219}
{"ts":1654037820000,"o":31865.5,"h":31866,"l":31853.5,"c":31854,"v":30.491}
{"ts":1654037880000,"o":31854,"h":31854,"l":31853.5,"c":31854,"v":6.548}
{"ts":1654037940000,"o":31854,"h":31854,"l":31853.5,"c":31853.5,"v":4.62}
{"ts":1654038000000,"o":31853.5,"h":31854,"l":31850,"c":31850.5,"v":33.537}
{"ts":1654038060000,"o":31850.5,"h":31870,"l":31843.5,"c":31870,"v":82.666}
{"ts":1654038120000,"o":31870,"h":31871.5,"l":31856.5,"c":31860,"v":44.964}
{"ts":1654038180000,"o":31860,"h":31860.5,"l":31856.5,"c":31857,"v":5.777}
{"ts":1654038240000,"o":31857,"h":31864,"l":31856.5,"c":31863.5,"v":14.288}
{"ts":1654038300000,"o":31863.5,"h":31864,"l":31863.5,"c":31864,"v":11.68}
{"ts":1654038360000,"o":31864,"h":31864,"l":31840,"c":31840,"v":49.727}
{"ts":1654038420000,"o":31840,"h":31840,"l":31813.5,"c":31814,"v":56.431}
{"ts":1654038480000,"o":31814,"h":31819,"l":31813.5,"c":31819,"v":27.09}
{"ts":1654038540000,"o":31819,"h":31819,"l":31818.5,"c":31818.5,"v":19.785}
{"ts":1654038600000,"o":31818.5,"h":31823,"l":31818.5,"c":31823,"v":12.098}
{"ts":1654038660000,"o":31823,"h":31823,"l":31822.5,"c":31823,"v":8.556}
{"ts":1654038720000,"o":31823,"h":31838,"l":31822.5,"c":31838,"v":28.488}
{"ts":1654038780000,"o":31838,"h":31838,"l":31830,"c":31830,"v":12.614}
{"ts":1654038840000,"o":31830,"h":31830.5,"l":31830,"c":31830,"v":11.479}
{"ts":1654038900000,"o":31830,"h":31830.5,"l":31830,"c":31830,"v":19.183}
{"ts":1654038960000,"o":31830,"h":31831,"l":31822.5,"c":31831,"v":8.679}
{"ts":1654039020000,"o":31831,"h":31831,"l":31823.5,"c":31823.5,"v":14.568}
{"ts":1654039080000,"o":31823.5,"h":31824,"l":31823.5,"c":31823.5,"v":2.64}
{"ts":1654039140000,"o":31823.5,"h":31840,"l":31823.5,"c":31840,"v":11.994}
{"ts":1654039200000,"o":31840,"h":31842,"l":31840,"c":31841.5,"v":6.187}
{"ts":1654039260000,"o":31841.5,"h":31842,"l":31841.5,"c":31841.5,"v":9.474}
{"ts":1654039320000,"o":31841.5,"h":31860,"l":31841.5,"c":31860,"v":19.528}
{"ts":1654039380000,"o":31860,"h":31860,"l":31856.5,"c":31856.5,"v":5.405}
{"ts":1654039440000,"o":31856.5,"h":31857,"l":31844,"c":31852,"v":10.33}
{"ts":1654039500000,"o":31852,"h":31871.5,"l":31852,"c":31871,"v":35.633}
{"ts":1654039560000,"o":31871,"h":31873,"l":31871,"c":31872.5,"v":15.843}
{"ts":1654039620000,"o":31872.5,"h":31873,"l":31865.5,"c":31865.5,"v":13.031}
{"ts":1654039680000,"o":31865.5,"h":31866,"l":31865.5,"c":31866,"v":6.374}
{"ts":1654039740000,"o":31866,"h":31866,"l":31865.5,"c":31865.5,"v":7.422}
{"ts":1654039800000,"o":31865.5,"h":31922,"l":31865.5,"c":31900,"v":143.123}
{"ts":1654039860000,"o":31900,"h":31905,"l":31878.5,"c":31879,"v":91.011}
{"ts":1654039920000,"o":31879,"h":31894,"l":31878.5,"c":31894,"v":23.827}
{"ts":1654039980000,"o":31894,"h":31894,"l":31882,"c":31882,"v":15.929}
{"ts":1654040040000,"o":31882,"h":31882.5,"l":31880,"c":31880,"v":29.763}
{"ts":1654040100000,"o":31880,"h":31880.5,"l":31875,"c":31875.5,"v":20.135}
{"ts":1654040160000,"o":31875.5,"h":31875.5,"l":31875,"c":31875,"v":7.93}
{"ts":1654040220000,"o":31875,"h":31880,"l":31850,"c":31850,"v":34.183}
{"ts":1654040280000,"o":31850,"h":31850.5,"l":31828,"c":31828,"v":94.008}
{"ts":1654040340000,"o":31828,"h":31847,"l":31828,"c":31847,"v":30.149}
{"ts":1654040400000,"o":31847,"h":31847,"l":31832.5,"c":31832.5,"v":13.701}
{"ts":1654040460000,"o":31832.5,"h":31844,"l":31832.5,"c":31836,"v":17.578}
{"ts":1654040520000,"o":31836,"h":31836.5,"l":31827.5,"c":31827.5,"v":17.887}
{"ts":1654040580000,"o":31827.5,"h":31828,"l":31820,"c":31820,"v":20.171}
{"ts":1654040640000,"o":31820,"h":31820,"l":31811.5,"c":31812,"v":43.201}
{"ts":1654040700000,"o":31812,"h":31836.5,"l":31811.5,"c":31836,"v":50.449}
{"ts":1654040760000,"o":31836,"h":31836.5,"l":31836,"c":31836.5,"v":10.538}
{"ts":1654040820000,"o":31836.5,"h":31843,"l":31836.5,"c":31843,"v":8.119}
{"ts":1654040880000,"o":31843,"h":31843,"l":31842.5,"c":31842.5,"v":4.787}
{"ts":1654040940000,"o":31842.5,"h":31843,"l":31842.5,"c":31842.5,"v":3.032}
{"ts":1654041000000,"o":31842.5,"h":31843,"l":31842.5,"c":31843,"v":6.959}
{"ts":1654041060000,"o":31843,"h":31843,"l":31842.5,"c":31843,"v":1.66}
{"ts":1654041120000,"o":31843,"h":31899,"l":31842.5,"c":31858,"v":73.591}
{"ts":1654041180000,"o":31858,"h":31858,"l":31846.5,"c":31850,"v":10.899}
{"ts":1654041240000,"o":31850,"h":31850,"l":31800,"c":31800,"v":51.753}
{"ts":1654041300000,"o":31800,"h":31816,"l":31787.5,"c":31788.5,"v":51.317}
{"ts":1654041360000,"o":31788.5,"h":31788.5,"l":31761,"c":31764,"v":73.155}
{"ts":1654041420000,"o":31764,"h":31789.5,"l":31764,"c":31781.5,"v":37.025}
{"ts":1654041480000,"o":31781.5,"h":31789,"l":31770,"c":31770,"v":51.622}
{"ts":1654041540000,"o":31770,"h":31781,"l":31770,"c":31781,"v":13.467}
{"ts":1654041600000,"o":31781,"h":31804,"l":31780.5,"c":31804,"v":91.441}
{"ts":1654041660000,"o":31804,"h":31828,"l":31804,"c":31824.5,"v":36.907}
{"ts":1654041720000,"o":31824.5,"h":31835,"l":31813,"c":31833,"v":55.765}
{"ts":1654041780000,"o":31833,"h":31833.5,"l":31825,"c":31825,"v":43.427}
{"ts":1654041840000,"o":31825,"h":31825.5,"l":31825,"c":31825,"v":6.091}
{"ts":1654041900000,"o":31825,"h":31844,"l":31825,"c":31844,"v":16.459}
{"ts":1654041960000,"o":31844,"h":31844,"l":31835,"c":31835,"v":6.58}
{"ts":1654042020000,"o":31835,"h":31849,"l":31835,"c":31849,"v":21.403}
{"ts":1654042080000,"o":31849,"h":31864,"l":31843,"c":31843,"v":26.7}
{"ts":1654042140000,"o":31843,"h":31843.5,"l":31812.5,"c":31812.5,"v":34.615}
{"ts":1654042200000,"o":31812.5,"h":31813,"l":31781,"c":31781,"v":50.426}
{"ts":1654042260000,"o":31781,"h":31781.5,"l":31719,"c":31726.5,"v":262.492}
{"ts":1654042320000,"o":31726.5,"h":31739,"l":31678.5,"c":31727.5,"v":252.297}
{"ts":1654042380000,"o":31727.5,"h":31728,"l":31696.5,"c":31719.5,"v":59.62}
{"ts":1654042440000,"o":31719.5,"h":31740,"l":31719,"c":31739.5,"v":39.865}
{"ts":1654042500000,"o":31739.5,"h":31770,"l":31739.5,"c":31756.5,"v":48.961}
{"ts":1654042560000,"o":31756.5,"h":31850,"l":31756.5,"c":31829.5,"v":147.487}
{"ts":1654042620000,"o":31829.5,"h":31850,"l":31829,"c":31842,"v":66.111}
{"ts":1654042680000,"o":31842,"h":31842.5,"l":31813,"c":31830,"v":71.635}
{"ts":1654042740000,"o":31830,"h":31840,"l":31818,"c":31818,"v":37.59}
{"ts":1654042800000,"o":31818,"h":31818.5,"l":31761,"c":31761,"v":84.277}
{"ts":1654042860000,"o":31761,"h":31779,"l":31711,"c":31711,"v":108.73}
{"ts":1654042920000,"o":31711,"h":31711.5,"l":31692,"c":31700,"v":60.303}
{"ts":1654042980000,"o":31700,"h":31718.5,"l":31665,"c":31678.5,"v":123.595}
{"ts":1654043040000,"o":31678.5,"h":31739.5,"l":31677,"c":31733,"v":95.345}
{"ts":1654043100000,"o":31733,"h":31740,"l":31707.5,"c":31731,"v":51.691}
{"ts":1654043160000,"o":31731,"h":31750,"l":31731,"c":31736.5,"v":28.546}
{"ts":1654043220000,"o":31736.5,"h":31811.5,"l":31736.5,"c":31811.5,"v":79.697}
{"ts":1654043280000,"o":31811.5,"h":31833.5,"l":31805.5,"c":31823.5,"v":59.369}
{"ts":1654043340000,"o":31823.5,"h":31823.5,"l":31791,"c":31799,"v":70.521}
{"ts":1654043400000,"o":31799,"h":31804,"l":31771.5,"c":31784,"v":108.033}
{"ts":1654043460000,"o":31784,"h":31850,"l":31782,"c":31845,"v":81.268}
{"ts":1654043520000,"o":31845,"h":31863,"l":31827.5,"c":31851.5,"v":134.975}
{"ts":1654043580000,"o":31851.5,"h":31855,"l":31843.5,"c":31852.5,"v":29.025}
{"ts":1654043640000,"o":31852.5,"h":31869.5,"l":31852.5,"c":31869,"v":97.173}
{"ts":1654043700000,"o":31869,"h":31939,"l":31869,"c":31916.5,"v":250.959}
{"ts":1654043760000,"o":31916.5,"h":31917,"l":31897,"c":31897,"v":62.517}
{"ts":1654043820000,"o":31897,"h":31897.5,"l":31872.5,"c":31874,"v":42.579}
{"ts":1654043880000,"o":31874,"h":31892.5,"l":31874,"c":31892,"v":12.681}
{"ts":1654043940000,"o":31892,"h":31912,"l":31892,"c":31911.5,"v":37.627}
{"ts":1654044000000,"o":31911.5,"h":31982.5,"l":31911.5,"c":31965,"v":216.835}
{"ts":1654044060000,"o":31965,"h":31965,"l":31932.5,"c":31938,"v":42.511}
{"ts":1654044120000,"o":31938,"h":31947.5,"l":31926,"c":31926,"v":46.777}
{"ts":1654044180000,"o":31926,"h":31943,"l":31926,"c":31929,"v":30.963}
{"ts":1654044240000,"o":31929,"h":31941,"l":31925,"c":31933,"v":66.121}
{"ts":1654044300000,"o":31933,"h":31947.5,"l":31904.5,"c":31947.5,"v":127.449}
{"ts":1654044360000,"o":31947.5,"h":31947.5,"l":31922.5,"c":31922.5,"v":26.794}
{"ts":1654044420000,"o":31922.5,"h":31936.5,"l":31922.5,"c":31927.5,"v":17.09}
{"ts":1654044480000,"o":31927.5,"h":31927.5,"l":31892,"c":31892,"v":49.497}
{"ts":1654044540000,"o":31892,"h":31892.5,"l":31870,"c":31879,"v":46.62}
{"ts":1654044600000,"o":31879,"h":31892,"l":31869,"c":31880.5,"v":24.03}
{"ts":1654044660000,"o":31880.5,"h":31881,"l":31876,"c":31876,"v":11.243}
{"ts":1654044720000,"o":31876,"h":31885,"l":31871,"c":31875,"v":19.813}
{"ts":1654044780000,"o":31875,"h":31896.5,"l":31875,"c":31896.5,"v":12.285}
{"ts":1654044840000,"o":31896.5,"h":31904,"l":31882,"c":31882,"v":20.502}
{"ts":1654044900000,"o":31882,"h":31950,"l":31882,"c":31949.5,"v":91.725}
{"ts":1654044960000,"o":31949.5,"h":31950,"l":31940,"c":31943,"v":22.762}
{"ts":1654045020000,"o":31943,"h":31949.5,"l":31924.5,"c":31924.5,"v":31.495}
{"ts":1654045080000,"o":31924.5,"h":31931.5,"l":31920.5,"c":31920.5,"v":8.631}
{"ts":1654045140000,"o":31920.5,"h":31921,"l":31910.5,"c":31914.5,"v":6.063}
{"ts":1654045200000,"o":31914.5,"h":31921.5,"l":31889.5,"c":31889.5,"v":75.779}
{"ts":1654045260000,"o":31889.5,"h":31890,"l":31877,"c":31877,"v":26.37}
{"ts":1654045320000,"o":31877,"h":31877.5,"l":31864,"c":31865.5,"v":60.156}
{"ts":1654045380000,"o":31865.5,"h":31877.5,"l":31865,"c":31877.5,"v":45.153}
{"ts":1654045440000,"o":31877.5,"h":31884,"l":31870,"c":31870,"v":55.193}
{"ts":1654045500000,"o":31870,"h":31884.5,"l":31870,"c":31877.5,"v":45.66}
{"ts":1654045560000,"o":31877.5,"h":31891.5,"l":31877,"c":31882,"v":30.222}
{"ts":1654045620000,"o":31882,"h":31882.5,"l":31860.5,"c":31861,"v":59.537}
{"ts":1654045680000,"o":31861,"h":31871.5,"l":31860.5,"c":31871,"v":10.382}
{"ts":1654045740000,"o":31871,"h":31871.5,"l":31861,"c":31869,"v":21.888}
{"ts":1654045800000,"o":31869,"h":31874,"l":31868.5,"c":31874,"v":19.487}
{"ts":1654045860000,"o":31874,"h":31900,"l":31873.5,"c":31899.5,"v":24.22}
{"ts":1654045920000,"o":31899.5,"h":31911,"l":31899.5,"c":31910.5,"v":13.809}
{"ts":1654045980000,"o":31910.5,"h":31911,"l":31885,"c":31892.5,"v":37.692}
{"ts":1654046040000,"o":31892.5,"h":31898.5,"l":31892,"c":31898,"v":3.708}
{"ts":1654046100000,"o":31898,"h":31898.5,"l":31886.5,"c":31886.5,"v":7.045}
{"ts":1654046160000,"o":31886.5,"h":31906.5,"l":31886.5,"c":31906,"v":5.289}
{"ts":1654046220000,"o":31906,"h":31910,"l":31899,"c":31899,"v":89.02}
{"ts":1654046280000,"o":31899,"h":31899,"l":31896.5,"c":31896.5,"v":2.292}
{"ts":1654046340000,"o":31896.5,"h":31908,"l":31896.5,"c":31907.5,"v":6.162}
{"ts":1654046400000,"o":31907.5,"h":31908,"l":31891,"c":31891,"v":7.811}
{"ts":1654046460000,"o":31891,"h":31906.5,"l":31871,"c":31871,"v":53.604}
{"ts":1654046520000,"o":31871,"h":31871,"l":31850,"c":31850,"v":83.926}
{"ts":1654046580000,"o":31850,"h":31850.5,"l":31829,"c":31834,"v":70.705}
{"ts":1654046640000,"o":31834,"h":31846,"l":31834,"c":31845.5,"v":17.102}
{"ts":1654046700000,"o":31845.5,"h":31864,"l":31845.5,"c":31854,"v":25.169}
{"ts":1654046760000,"o":31854,"h":31871,"l":31853.5,"c":31870.5,"v":7.969}
{"ts":1654046820000,"o":31870.5,"h":31882,"l":31870.5,"c":31882,"v":3.844}
{"ts":1654046880000,"o":31882,"h":31882,"l":31881.5,"c":31881.5,"v":3.525}
{"ts":1654046940000,"o":31881.5,"h":31899,"l":31870.5,"c":31897,"v":11.191}
{"ts":1654047000000,"o":31897,"h":31899,"l":31885,"c":31899,"v":22.393}
{"ts":1654047060000,"o":31899,"h":31899.5,"l":31898.5,"c":31899,"v":20.407}
{"ts":1654047120000,"o":31899,"h":31899.5,"l":31890,"c":31893,"v":16.359}
{"ts":1654047180000,"o":31893,"h":31909,"l":31893,"c":31909,"v":56.16}
{"ts":1654047240000,"o":31909,"h":31909,"l":31908.5,"c":31908.5,"v":18.855}
{"ts":1654047300000,"o":31908.5,"h":31908.5,"l":31850,"c":31850.5,"v":34.628}
{"ts":1654047360000,"o":31850.5,"h":31855,"l":31850,"c":31850.5,"v":18.577}
{"ts":1654047420000,"o":31850.5,"h":31860,"l":31850.5,"c":31860,"v":9.54}
{"ts":1654047480000,"o":31860,"h":31860,"l":31857,"c":31857,"v":72.432}
{"ts":1654047540000,"o":31857,"h":31869,"l":31857,"c":31868.5,"v":64.571}
{"ts":1654047600000,"o":31868.5,"h":31869,"l":31864,"c":31864,"v":16.505}
{"ts":1654047660000,"o":31864,"h":31864.5,"l":31864,"c":31864,"v":6.631}
{"ts":1654047720000,"o":31864,"h":31864,"l":31840,"c":31840,"v":23.325}
{"ts":1654047780000,"o":31840,"h":31840.5,"l":31829,"c":31829,"v":49.719}
{"ts":1654047840000,"o":31829,"h":31844.5,"l":31823.5,"c":31826.5,"v":42.568}
{"ts":1654047900000,"o":31826.5,"h":31827,"l":31817,"c":31817,"v":15.396}
{"ts":1654047960000,"o":31817,"h":31830,"l":31817,"c":31822,"v":9.614}
{"ts":1654048020000,"o":31822,"h":31828.5,"l":31821.5,"c":31824.5,"v":21.133}
{"ts":1654048080000,"o":31824.5,"h":31827.5,"l":31816,"c":31827.5,"v":51.366}
{"ts":1654048140000,"o":31827.5,"h":31827.5,"l":31816,"c":31816.5,"v":8.507}
{"ts":1654048200000,"o":31816.5,"h":31835,"l":31816,"c":31834.5,"v":12.807}
{"ts":1654048260000,"o":31834.5,"h":31878,"l":31834.5,"c":31855.5,"v":143.735}
{"ts":1654048320000,"o":31855.5,"h":31873.5,"l":31851.5,"c":31862,"v":124.35}
{"ts":1654048380000,"o":31862,"h":31871,"l":31862,"c":31870.5,"v":15.156}
{"ts":1654048440000,"o":31870.5,"h":31883.5,"l":31870.5,"c":31883.5,"v":69.33}
{"ts":1654048500000,"o":31883.5,"h":31893,"l":31883,"c":31893,"v":106.135}
{"ts":1654048560000,"o":31893,"h":31903,"l":31892.5,"c":31902.5,"v":100.789}
{"ts":1654048620000,"o":31902.5,"h":31903.5,"l":31902.5,"c":31903,"v":26.992}
{"ts":1654048680000,"o":31903,"h":31912,"l":31903,"c":31910,"v":83.063}
{"ts":1654048740000,"o":31910,"h":31919.5,"l":31910,"c":31919,"v":81.209}
{"ts":1654048800000,"o":31919,"h":31919.5,"l":31900,"c":31905.5,"v":95.428}
{"ts":1654048860000,"o":31905.5,"h":31912,"l":31905,"c":31912,"v":37.872}
{"ts":1654048920000,"o":31912,"h":31912,"l":31911.5,"c":31912,"v":17.175}
{"ts":1654048980000,"o":31912,"h":31912,"l":31911.5,"c":31911.5,"v":21.722}
{"ts":1654049040000,"o":31911.5,"h":31912,"l":31911.5,"c":31912,"v":2.976}
{"ts":1654049100000,"o":31912,"h":31912,"l":31911.5,"c":31912,"v":5.184}
{"ts":1654049160000,"o":31912,"h":31912,"l":31906,"c":31906,"v":9.439}
{"ts":1654049220000,"o":31906,"h":31906.5,"l":31895,"c":31900,"v":40.308}
{"ts":1654049280000,"o":31900,"h":31900.5,"l":31862.5,"c":31879.5,"v":100.942}
{"ts":1654049340000,"o":31879.5,"h":31880,"l":31879.5,"c":31879.5,"v":32.438}
{"ts":1654049400000,"o":31879.5,"h":31880,"l":31879.5,"c":31880,"v":3.097}
{"ts":1654049460000,"o":31880,"h":31886,"l":31862.5,"c":31862.5,"v":15.806}
{"ts":1654049520000,"o":31862.5,"h":31870.5,"l":31857,"c":31858.5,"v":23.517}
{"ts":1654049580000,"o":31858.5,"h":31870.5,"l":31858.5,"c":31870,"v":14.781}
{"ts":1654049640000,"o":31870,"h":31870.5,"l":31870,"c":31870,"v":1.555}
{"ts":1654049700000,"o":31870,"h":31870.5,"l":31850,"c":31850,"v":13.86}
{"ts":1654049760000,"o":31850,"h":31850.5,"l":31835,"c":31835,"v":21.43}
{"ts":1654049820000,"o":31835,"h":31835.5,"l":31807,"c":31807,"v":75.192}
{"ts":1654049880000,"o":31807,"h":31818.5,"l":31807,"c":31814,"v":22.538}
{"ts":1654049940000,"o":31814,"h":31814.5,"l":31814,"c":31814,"v":11.749}
{"ts":1654050000000,"o":31814,"h":31814.5,"l":31814,"c":31814,"v":6.519}
{"ts":1654050060000,"o":31814,"h":31814.5,"l":31782,"c":31788.5,"v":92.31}
{"ts":1654050120000,"o":31788.5,"h":31789,"l":31761.5,"c":31761.5,"v":56.63}
{"ts":1654050180000,"o":31761.5,"h":31780,"l":31750,"c":31780,"v":124.82}
{"ts":1654050240000,"o":31780,"h":31780,"l":31768,"c":31768,"v":11.542}
{"ts":1654050300000,"o":31768,"h":31777.5,"l":31753,"c":31757,"v":102.695}
{"ts":1654050360000,"o":31757,"h":31757.5,"l":31751.5,"c":31751.5,"v":35.026}
{"ts":1654050420000,"o":31751.5,"h":31759,"l":31750,"c":31756,"v":27.565}
{"ts":1654050480000,"o":31756,"h":31787,"l":31756,"c":31782.5,"v":34.562}
{"ts":1654050540000,"o":31782.5,"h":31782.5,"l":31763,"c":31768,"v":34.538}
{"ts":1654050600000,"o":31768,"h":31785,"l":31768,"c":31785,"v":39.44}
{"ts":1654050660000,"o":31785,"h":31796,"l":31784.5,"c":31790.5,"v":46.846}
{"ts":1654050720000,"o":31790.5,"h":31791,"l":31788,"c":31788.5,"v":13.037}
{"ts":1654050780000,"o":31788.5,"h":31814.5,"l":31788,"c":31814.5,"v":26.086}
{"ts":1654050840000,"o":31814.5,"h":31815,"l":31807.5,"c":31814.5,"v":30.344}
{"ts":1654050900000,"o":31814.5,"h":31815,"l":31800.5,"c":31800.5,"v":19.58}
{"ts":1654050960000,"o":31800.5,"h":31801,"l":31787,"c":31798.5,"v":77.318}
{"ts":1654051020000,"o":31798.5,"h":31798.5,"l":31798,"c":31798.5,"v":34.765}
{"ts":1654051080000,"o":31798.5,"h":31798.5,"l":31798,"c":31798.5,"v":2.919}
{"ts":1654051140000,"o":31798.5,"h":31798.5,"l":31798,"c":31798.5,"v":5.612}
{"ts":1654051200000,"o":31798.5,"h":31798.5,"l":31745.5,"c":31779,"v":167.494}
{"ts":1654051260000,"o":31779,"h":31786,"l":31778.5,"c":31783.5,"v":28.924}
{"ts":1654051320000,"o":31783.5,"h":31783.5,"l":31774,"c":31774.5,"v":9.752}
{"ts":1654051380000,"o":31774.5,"h":31822,"l":31774,"c":31822,"v":69.738}
{"ts":1654051440000,"o":31822,"h":31832.5,"l":31818,"c":31818,"v":22.082}
{"ts":1654051500000,"o":31818,"h":31818.5,"l":31797,"c":31816.5,"v":112.096}
{"ts":1654051560000,"o":31816.5,"h":31817,"l":31784.5,"c":31784.5,"v":26.774}
{"ts":1654051620000,"o":31784.5,"h":31788,"l":31752,"c":31769,"v":141.072}
{"ts":1654051680000,"o":31769,"h":31775,"l":31760.5,"c":31760.5,"v":21.239}
{"ts":1654051740000,"o":31760.5,"h":31761,"l":31750,"c":31750,"v":20.857}
{"ts":1654051800000,"o":31750,"h":31764,"l":31750,"c":31757.5,"v":20.532}
{"ts":1654051860000,"o":31757.5,"h":31757.5,"l":31740,"c":31740,"v":99.091}
{"ts":1654051920000,"o":31740,"h":31740.5,"l":31716,"c":31728.5,"v":75.219}
{"ts":1654051980000,"o":31728.5,"h":31734.5,"l":31725,"c":31731.5,"v":21.662}
{"ts":1654052040000,"o":31731.5,"h":31740.5,"l":31725.5,"c":31740.5,"v":36.119}
{"ts":1654052100000,"o":31740.5,"h":31769.5,"l":31740.5,"c":31769.5,"v":39.603}
{"ts":1654052160000,"o":31769.5,"h":31814,"l":31769,"c":31794.5,"v":135.104}
{"ts":1654052220000,"o":31794.5,"h":31795,"l":31790.5,"c":31791,"v":18.629}
{"ts":1654052280000,"o":31791,"h":31791,"l":31784.5,"c":31784.5,"v":11.736}
{"ts":1654052340000,"o":31784.5,"h":31790,"l":31784.5,"c":31789.5,"v":10.276}
{"ts":1654052400000,"o":31789.5,"h":31790,"l":31775.5,"c":31776,"v":22.749}
{"ts":1654052460000,"o":31776,"h":31781,"l":31775.5,"c":31775.5,"v":5.031}
{"ts":1654052520000,"o":31775.5,"h":31776,"l":31774,"c":31774,"v":18.068}
{"ts":1654052580000,"o":31774,"h":31774,"l":31757,"c":31757.5,"v":26.813}
{"ts":1654052640000,"o":31757.5,"h":31757.5,"l":31757,"c":31757.5,"v":9.114}
{"ts":1654052700000,"o":31757.5,"h":31764,"l":31757.5,"c":31764,"v":13.258}
{"ts":1654052760000,"o":31764,"h":31764,"l":31739,"c":31739.5,"v":29.599}
{"ts":1654052820000,"o":31739.5,"h":31750.5,"l":31739,"c":31750.5,"v":11.407}
{"ts":1654052880000,"o":31750.5,"h":31750.5,"l":31750,"c":31750,"v":4.064}
{"ts":1654052940000,"o":31750,"h":31750.5,"l":31731,"c":31731,"v":33.844}
{"ts":1654053000000,"o":31731,"h":31731.5,"l":31728.5,"c":31728.5,"v":22.608}
{"ts":1654053060000,"o":31728.5,"h":31746.5,"l":31728.5,"c":31746,"v":6.378}
{"ts":1654053120000,"o":31746,"h":31754,"l":31746,"c":31754,"v":12.345}
{"ts":1654053180000,"o":31754,"h":31754,"l":31731,"c":31731,"v":22.284}
{"ts":1654053240000,"o":31731,"h":31731.5,"l":31708,"c":31718.5,"v":49.252}
{"ts":1654053300000,"o":31718.5,"h":31720,"l":31715,"c":31719.5,"v":13.384}
{"ts":1654053360000,"o":31719.5,"h":31725.5,"l":31714,"c":31714.5,"v":25.01}
{"ts":1654053420000,"o":31714.5,"h":31714.5,"l":31668,"c":31674,"v":149.545}
{"ts":1654053480000,"o":31674,"h":31694,"l":31674,"c":31691,"v":34.854}
{"ts":1654053540000,"o":31691,"h":31713,"l":31691,"c":31694,"v":57.526}
{"ts":1654053600000,"o":31694,"h":31724.5,"l":31694,"c":31724,"v":37.005}
{"ts":1654053660000,"o":31724,"h":31724.5,"l":31724,"c":31724.5,"v":10.473}
{"ts":1654053720000,"o":31724.5,"h":31730,"l":31712.5,"c":31729.5,"v":24.409}
{"ts":1654053780000,"o":31729.5,"h":31743.5,"l":31729.5,"c":31743,"v":16.569}
{"ts":1654053840000,"o":31743,"h":31743.5,"l":31735,"c":31736.5,"v":12.659}
{"ts":1654053900000,"o":31736.5,"h":31736.5,"l":31736,"c":31736.5,"v":4.367}
{"ts":1654053960000,"o":31736.5,"h":31743.5,"l":31736,"c":31743.5,"v":46.812}
{"ts":1654054020000,"o":31743.5,"h":31743.5,"l":31730,"c":31730,"v":8.399}
{"ts":1654054080000,"o":31730,"h":31730,"l":31716,"c":31716.5,"v":10.237}
{"ts":1654054140000,"o":31716.5,"h":31716.5,"l":31710.5,"c":31712,"v":15.798}
{"ts":1654054200000,"o":31712,"h":31712,"l":31680,"c":31680,"v":22.606}
{"ts":1654054260000,"o":31680,"h":31680.5,"l":31650,"c":31665.5,"v":209.298}
{"ts":1654054320000,"o":31665.5,"h":31676.5,"l":31665.5,"c":31676.5,"v":32.282}
{"ts":1654054380000,"o":31676.5,"h":31676.5,"l":31655,"c":31660.5,"v":67.217}
{"ts":1654054440000,"o":31660.5,"h":31664,"l":31655,"c":31664,"v":37.129}
{"ts":1654054500000,"o":31664,"h":31669,"l":31663.5,"c":31663.5,"v":53.54}
{"ts":1654054560000,"o":31663.5,"h":31667,"l":31660,"c":31660.5,"v":69.834}
{"ts":1654054620000,"o":31660.5,"h":31660.5,"l":31632.5,"c":31652,"v":79.958}
{"ts":1654054680000,"o":31652,"h":31666,"l":31652,"c":31666,"v":31.137}
{"ts":1654054740000,"o":31666,"h":31667.5,"l":31659,"c":31659.5,"v":15.879}
{"ts":1654054800000,"o":31659.5,"h":31679,"l":31659,"c":31679,"v":25.13}
{"ts":1654054860000,"o":31679,"h":31679.5,"l":31669,"c":31669,"v":31.416}
{"ts":1654054920000,"o":31669,"h":31669.5,"l":31669,"c":31669.5,"v":5.902}
{"ts":1654054980000,"o":31669.5,"h":31669.5,"l":31650,"c":31650.5,"v":19.54}
{"ts":1654055040000,"o":31650.5,"h":31650.5,"l":31650,"c":31650,"v":43.85}
{"ts":1654055100000,"o":31650,"h":31660.5,"l":31650,"c":31660.5,"v":15.946}
{"ts":1654055160000,"o":31660.5,"h":31660.5,"l":31640.5,"c":31640.5,"v":21.412}
{"ts":1654055220000,"o":31640.5,"h":31640.5,"l":31631.5,"c":31631.5,"v":48.201}
{"ts":1654055280000,"o":31631.5,"h":31640.5,"l":31631.5,"c":31640,"v":39.383}
{"ts":1654055340000,"o":31640,"h":31643,"l":31640,"c":31640,"v":22.66}
{"ts":1654055400000,"o":31640,"h":31640.5,"l":31624,"c":31624,"v":17.563}
{"ts":1654055460000,"o":31624,"h":31630,"l":31623.5,"c":31630,"v":22.192}
{"ts":1654055520000,"o":31630,"h":31630,"l":31628,"c":31628.5,"v":42.633}
{"ts":1654055580000,"o":31628.5,"h":31628.5,"l":31615.5,"c":31620,"v":55.34}
{"ts":1654055640000,"o":31620,"h":31624,"l":31620,"c":31623.5,"v":21.341}
{"ts":1654055700000,"o":31623.5,"h":31641,"l":31623.5,"c":31634,"v":61.912}
{"ts":1654055760000,"o":31634,"h":31634,"l":31606.5,"c":31608,"v":105.938}
{"ts":1654055820000,"o":31608,"h":31608.5,"l":31608,"c":31608.5,"v":33.488}
{"ts":1654055880000,"o":31608.5,"h":31652,"l":31608.5,"c":31650,"v":107.541}
{"ts":1654055940000,"o":31650,"h":31650,"l":31623.5,"c":31624,"v":13.773}
{"ts":1654056000000,"o":31624,"h":31640,"l":31623.5,"c":31640,"v":45.522}
{"ts":1654056060000,"o":31640,"h":31655.5,"l":31640,"c":31650.5,"v":38.483}
{"ts":1654056120000,"o":31650.5,"h":31660,"l":31642.5,"c":31660,"v":24.063}
{"ts":1654056180000,"o":31660,"h":31660.5,"l":31630.5,"c":31631,"v":45.014}
{"ts":1654056240000,"o":31631,"h":31634.5,"l":31610,"c":31613.5,"v":62.273}
{"ts":1654056300000,"o":31613.5,"h":31614.5,"l":31610,"c":31610,"v":51}
{"ts":1654056360000,"o":31610,"h":31610.5,"l":31565.5,"c":31574.5,"v":186.266}
{"ts":1654056420000,"o":31574.5,"h":31578,"l":31553,"c":31553,"v":75.866}
{"ts":1654056480000,"o":31553,"h":31553.5,"l":31495.5,"c":31504,"v":409.671}
{"ts":1654056540000,"o":31504,"h":31517,"l":31452.5,"c":31452.5,"v":316.701}
{"ts":1654056600000,"o":31452.5,"h":31453,"l":31400,"c":31412,"v":659.943}
{"ts":1654056660000,"o":31412,"h":31431,"l":31374,"c":31374,"v":249.846}
{"ts":1654056720000,"o":31374,"h":31451.5,"l":31370,"c":31446.5,"v":216.483}
{"ts":1654056780000,"o":31446.5,"h":31464.5,"l":31426.5,"c":31464.5,"v":187.232}
{"ts":1654056840000,"o":31464.5,"h":31484.5,"l":31449.5,"c":31473.5,"v":104.484}
{"ts":1654056900000,"o":31473.5,"h":31544.5,"l":31473.5,"c":31531.5,"v":261.526}
{"ts":1654056960000,"o":31531.5,"h":31555,"l":31521,"c":31536,"v":170.629}
{"ts":1654057020000,"o":31536,"h":31550,"l":31505.5,"c":31506,"v":199.509}
{"ts":1654057080000,"o":31506,"h":31521.5,"l":31489,"c":31521.5,"v":163.503}
{"ts":1654057140000,"o":31521.5,"h":31521.5,"l":31496,"c":31512,"v":63.566}
{"ts":1654057200000,"o":31512,"h":31512,"l":31494.5,"c":31495,"v":45.593}
{"ts":1654057260000,"o":31495,"h":31514.5,"l":31494.5,"c":31514.5,"v":45.459}
{"ts":1654057320000,"o":31514.5,"h":31535.5,"l":31514,"c":31523,"v":134.898}
{"ts":1654057380000,"o":31523,"h":31537.5,"l":31518,"c":31537.5,"v":50.677}
{"ts":1654057440000,"o":31537.5,"h":31537.5,"l":31497.5,"c":31503.5,"v":72.037}
{"ts":1654057500000,"o":31503.5,"h":31503.5,"l":31480,"c":31480.5,"v":28.006}
{"ts":1654057560000,"o":31480.5,"h":31504,"l":31480.5,"c":31498.5,"v":43.038}
{"ts":1654057620000,"o":31498.5,"h":31506.5,"l":31498,"c":31506.5,"v":25.389}
{"ts":1654057680000,"o":31506.5,"h":31506.5,"l":31506,"c":31506.5,"v":10.011}
{"ts":1654057740000,"o":31506.5,"h":31506.5,"l":31498,"c":31498,"v":20.773}
{"ts":1654057800000,"o":31498,"h":31528,"l":31498,"c":31528,"v":141.972}
{"ts":1654057860000,"o":31528,"h":31563.5,"l":31528,"c":31550,"v":66.133}
{"ts":1654057920000,"o":31550,"h":31579,"l":31540.5,"c":31555,"v":177.977}
{"ts":1654057980000,"o":31555,"h":31579,"l":31555,"c":31575,"v":61.918}
{"ts":1654058040000,"o":31575,"h":31583,"l":31570.5,"c":31570.5,"v":70.712}
{"ts":1654058100000,"o":31570.5,"h":31571,"l":31570.5,"c":31571,"v":46.07}
{"ts":1654058160000,"o":31571,"h":31571,"l":31562.5,"c":31562.5,"v":28.641}
{"ts":1654058220000,"o":31562.5,"h":31570,"l":31557,"c":31557.5,"v":40.899}
{"ts":1654058280000,"o":31557.5,"h":31569,"l":31550,"c":31569,"v":79.359}
{"ts":1654058340000,"o":31569,"h":31569,"l":31562,"c":31562.5,"v":12.428}
{"ts":1654058400000,"o":31562.5,"h":31569,"l":31552,"c":31559.5,"v":23.632}
{"ts":1654058460000,"o":31559.5,"h":31560,"l":31556.5,"c":31556.5,"v":12.879}
{"ts":1654058520000,"o":31556.5,"h":31560,"l":31550,"c":31550,"v":25.516}
{"ts":1654058580000,"o":31550,"h":31550,"l":31542,"c":31542.5,"v":20.312}
{"ts":1654058640000,"o":31542.5,"h":31542.5,"l":31542,"c":31542,"v":3.621}
{"ts":1654058700000,"o":31542,"h":31558.5,"l":31542,"c":31558.5,"v":34.234}
{"ts":1654058760000,"o":31558.5,"h":31590,"l":31558.5,"c":31588.5,"v":60.869}
{"ts":1654058820000,"o":31588.5,"h":31599,"l":31583,"c":31583,"v":55.206}
{"ts":1654058880000,"o":31583,"h":31587.5,"l":31580,"c":31587.5,"v":14.516}
{"ts":1654058940000,"o":31587.5,"h":31587.5,"l":31577.5,"c":31577.5,"v":16.6}
{"ts":1654059000000,"o":31577.5,"h":31591,"l":31566,"c":31566,"v":47.506}
{"ts":1654059060000,"o":31566,"h":31566.5,"l":31566,"c":31566,"v":36.694}
{"ts":1654059120000,"o":31566,"h":31588,"l":31566,"c":31587.5,"v":18.041}
{"ts":1654059180000,"o":31587.5,"h":31587.5,"l":31572.5,"c":31578.5,"v":11.905}
{"ts":1654059240000,"o":31578.5,"h":31578.5,"l":31578,"c":31578.5,"v":22.423}
{"ts":1654059300000,"o":31578.5,"h":31589.5,"l":31578,"c":31589.5,"v":20.91}
{"ts":1654059360000,"o":31589.5,"h":31589.5,"l":31576,"c":31580.5,"v":17.651}
{"ts":1654059420000,"o":31580.5,"h":31580.5,"l":31558,"c":31558,"v":67.246}
{"ts":1654059480000,"o":31558,"h":31563.5,"l":31543.5,"c":31556,"v":66.222}
{"ts":1654059540000,"o":31556,"h":31556.5,"l":31556,"c":31556.5,"v":7.043}
{"ts":1654059600000,"o":31556.5,"h":31570.5,"l":31556,"c":31558.5,"v":32.575}
{"ts":1654059660000,"o":31558.5,"h":31559,"l":31554,"c":31554.5,"v":13.543}
{"ts":1654059720000,"o":31554.5,"h":31554.5,"l":31541.5,"c":31541.5,"v":18.305}
{"ts":1654059780000,"o":31541.5,"h":31542,"l":31513.5,"c":31514,"v":68.957}
{"ts":1654059840000,"o":31514,"h":31552,"l":31514,"c":31547,"v":76.587}
{"ts":1654059900000,"o":31547,"h":31594,"l":31547,"c":31594,"v":70.539}
{"ts":1654059960000,"o":31594,"h":31594,"l":31580,"c":31580,"v":19.578}
{"ts":1654060020000,"o":31580,"h":31580.5,"l":31576,"c":31576,"v":11.116}
{"ts":1654060080000,"o":31576,"h":31576.5,"l":31576,"c":31576.5,"v":4.034}
{"ts":1654060140000,"o":31576.5,"h":31576.5,"l":31576,"c":31576.5,"v":6.708}
{"ts":1654060200000,"o":31576.5,"h":31576.5,"l":31576,"c":31576.5,"v":7.625}
{"ts":1654060260000,"o":31576.5,"h":31576.5,"l":31563,"c":31575.5,"v":23.688}
{"ts":1654060320000,"o":31575.5,"h":31588.5,"l":31572,"c":31572.5,"v":77.83}
{"ts":1654060380000,"o":31572.5,"h":31572.5,"l":31570,"c":31570,"v":8.541}
{"ts":1654060440000,"o":31570,"h":31570.5,"l":31570,"c":31570,"v":26.899}
{"ts":1654060500000,"o":31570,"h":31570.5,"l":31563,"c":31563.5,"v":27.539}
{"ts":1654060560000,"o":31563.5,"h":31563.5,"l":31556,"c":31556.5,"v":55.764}
{"ts":1654060620000,"o":31556.5,"h":31570.5,"l":31556,"c":31570.5,"v":22.441}
{"ts":1654060680000,"o":31570.5,"h":31570.5,"l":31565,"c":31565,"v":11.932}
{"ts":1654060740000,"o":31565,"h":31565.5,"l":31561,"c":31561,"v":7.292}
{"ts":1654060800000,"o":31561,"h":31561,"l":31545,"c":31545,"v":12.449}
{"ts":1654060860000,"o":31545,"h":31545.5,"l":31533,"c":31533,"v":26.545}
{"ts":1654060920000,"o":31533,"h":31533,"l":31517,"c":31520,"v":72.195}
{"ts":1654060980000,"o":31520,"h":31520,"l":31517.5,"c":31520,"v":16.205}
{"ts":1654061040000,"o":31520,"h":31520,"l":31510,"c":31510.5,"v":32.173}
{"ts":1654061100000,"o":31510.5,"h":31510.5,"l":31505,"c":31505,"v":15.487}
{"ts":1654061160000,"o":31505,"h":31505,"l":31502,"c":31502,"v":12.097}
{"ts":1654061220000,"o":31502,"h":31503.5,"l":31502,"c":31503.5,"v":42.192}
{"ts":1654061280000,"o":31503.5,"h":31523.5,"l":31503,"c":31523.5,"v":31.399}
{"ts":1654061340000,"o":31523.5,"h":31526,"l":31523,"c":31526,"v":37.838}
{"ts":1654061400000,"o":31526,"h":31526.5,"l":31502.5,"c":31502.5,"v":29.504}
{"ts":1654061460000,"o":31502.5,"h":31503,"l":31501,"c":31501,"v":22.419}
{"ts":1654061520000,"o":31501,"h":31501.5,"l":31442,"c":31442.5,"v":201.313}
{"ts":1654061580000,"o":31442.5,"h":31471,"l":31440,"c":31471,"v":61.313}
{"ts":1654061640000,"o":31471,"h":31471,"l":31451.5,"c":31459.5,"v":46.314}
{"ts":1654061700000,"o":31459.5,"h":31462,"l":31459,"c":31462,"v":17.259}
{"ts":1654061760000,"o":31462,"h":31467.5,"l":31462,"c":31467.5,"v":20.338}
{"ts":1654061820000,"o":31467.5,"h":31467.5,"l":31464.5,"c":31464.5,"v":25.01}
{"ts":1654061880000,"o":31464.5,"h":31465,"l":31464.5,"c":31464.5,"v":17.804}
{"ts":1654061940000,"o":31464.5,"h":31465,"l":31453,"c":31453.5,"v":44.917}
{"ts":1654062000000,"o":31453.5,"h":31500,"l":31453,"c":31500,"v":92.021}
{"ts":1654062060000,"o":31500,"h":31500,"l":31499.5,"c":31500,"v":33.812}
{"ts":1654062120000,"o":31500,"h":31550.5,"l":31499.5,"c":31549.5,"v":405.517}
{"ts":1654062180000,"o":31549.5,"h":31579,"l":31537.5,"c":31577.5,"v":148.461}
{"ts":1654062240000,"o":31577.5,"h":31625.5,"l":31577.5,"c":31583.5,"v":314.638}
{"ts":1654062300000,"o":31583.5,"h":31615,"l":31583,"c":31615,"v":83.619}
{"ts":1654062360000,"o":31615,"h":31622,"l":31601,"c":31614.5,"v":156.492}
{"ts":1654062420000,"o":31614.5,"h":31615,"l":31594,"c":31594,"v":41.727}
{"ts":1654062480000,"o":31594,"h":31594.5,"l":31590.5,"c":31590.5,"v":30.345}
{"ts":1654062540000,"o":31590.5,"h":31591,"l":31590.5,"c":31591,"v":19.3}
{"ts":1654062600000,"o":31591,"h":31591,"l":31568,"c":31585.5,"v":62.387}
{"ts":1654062660000,"o":31585.5,"h":31585.5,"l":31585,"c":31585.5,"v":9.797}
{"ts":1654062720000,"o":31585.5,"h":31600,"l":31585,"c":31588.5,"v":30.002}
{"ts":1654062780000,"o":31588.5,"h":31595.5,"l":31585,"c":31595,"v":15.239}
{"ts":1654062840000,"o":31595,"h":31595.5,"l":31589.5,"c":31590,"v":11.584}
{"ts":1654062900000,"o":31590,"h":31600,"l":31589.5,"c":31595.5,"v":11.376}
{"ts":1654062960000,"o":31595.5,"h":31604,"l":31595,"c":31595.5,"v":35.929}
{"ts":1654063020000,"o":31595.5,"h":31596,"l":31595,"c":31595.5,"v":11.692}
{"ts":1654063080000,"o":31595.5,"h":31602.5,"l":31595,"c":31602.5,"v":28.245}
{"ts":1654063140000,"o":31602.5,"h":31617,"l":31602,"c":31616.5,"v":15.526}
{"ts":1654063200000,"o":31616.5,"h":31618,"l":31602,"c":31602.5,"v":32.448}
{"ts":1654063260000,"o":31602.5,"h":31602.5,"l":31602,"c":31602.5,"v":33.83}
{"ts":1654063320000,"o":31602.5,"h":31633,"l":31602,"c":31633,"v":58.563}
{"ts":1654063380000,"o":31633,"h":31635,"l":31620,"c":31635,"v":31.389}
{"ts":1654063440000,"o":31635,"h":31645.5,"l":31625,"c":31645.5,"v":68.456}
{"ts":1654063500000,"o":31645.5,"h":31658,"l":31645,"c":31658,"v":66.508}
{"ts":1654063560000,"o":31658,"h":31658,"l":31650,"c":31650.5,"v":46.295}
{"ts":1654063620000,"o":31650.5,"h":31650.5,"l":31633.5,"c":31633.5,"v":37.608}
{"ts":1654063680000,"o":31633.5,"h":31637,"l":31632.5,"c":31637,"v":24.705}
{"ts":1654063740000,"o":31637,"h":31637,"l":31622,"c":31627,"v":49.017}
{"ts":1654063800000,"o":31627,"h":31627.5,"l":31615,"c":31617.5,"v":29.265}
{"ts":1654063860000,"o":31617.5,"h":31617.5,"l":31617,"c":31617,"v":9.798}
{"ts":1654063920000,"o":31617,"h":31617.5,"l":31614,"c":31614.5,"v":8.69}
{"ts":1654063980000,"o":31614.5,"h":31614.5,"l":31613,"c":31613.5,"v":6.91}
{"ts":1654064040000,"o":31613.5,"h":31613.5,"l":31613,"c":31613,"v":8.329}
{"ts":1654064100000,"o":31613,"h":31614,"l":31613,"c":31614,"v":18.748}
{"ts":1654064160000,"o":31614,"h":31622,"l":31593.5,"c":31593.5,"v":32.799}
{"ts":1654064220000,"o":31593.5,"h":31594,"l":31575,"c":31582,"v":27.62}
{"ts":1654064280000,"o":31582,"h":31602.5,"l":31582,"c":31588.5,"v":18.594}
{"ts":1654064340000,"o":31588.5,"h":31598,"l":31588.5,"c":31589,"v":11.487}
{"ts":1654064400000,"o":31589,"h":31592.5,"l":31580,"c":31592.5,"v":18.908}
{"ts":1654064460000,"o":31592.5,"h":31600,"l":31586.5,"c":31599.5,"v":18.262}
{"ts":1654064520000,"o":31599.5,"h":31603,"l":31599.5,"c":31603,"v":28.031}
{"ts":1654064580000,"o":31603,"h":31628.5,"l":31602.5,"c":31628,"v":23.219}
{"ts":1654064640000,"o":31628,"h":31631,"l":31616.5,"c":31631,"v":21.438}
{"ts":1654064700000,"o":31631,"h":31631,"l":31617,"c":31627.5,"v":19.671}
{"ts":1654064760000,"o":31627.5,"h":31631.5,"l":31627.5,"c":31631.5,"v":8.128}
{"ts":1654064820000,"o":31631.5,"h":31634,"l":31623,"c":31623,"v":10.997}
{"ts":1654064880000,"o":31623,"h":31627.5,"l":31623,"c":31627.5,"v":10.077}
{"ts":1654064940000,"o":31627.5,"h":31643.5,"l":31627,"c":31643.5,"v":16.76}
{"ts":1654065000000,"o":31643.5,"h":31645,"l":31624.5,"c":31624.5,"v":43.123}
{"ts":1654065060000,"o":31624.5,"h":31625,"l":31610,"c":31610.5,"v":14.08}
{"ts":1654065120000,"o":31610.5,"h":31616.5,"l":31590,"c":31596.5,"v":67.882}
{"ts":1654065180000,"o":31596.5,"h":31597,"l":31580.5,"c":31586.5,"v":36.893}
{"ts":1654065240000,"o":31586.5,"h":31590.5,"l":31582,"c":31582.5,"v":10.813}
{"ts":1654065300000,"o":31582.5,"h":31585,"l":31582,"c":31585,"v":17.633}
{"ts":1654065360000,"o":31585,"h":31590,"l":31568,"c":31568.5,"v":41.848}
{"ts":1654065420000,"o":31568.5,"h":31574,"l":31563,"c":31574,"v":27.32}
{"ts":1654065480000,"o":31574,"h":31600,"l":31573.5,"c":31600,"v":30.13}
{"ts":1654065540000,"o":31600,"h":31613.5,"l":31599.5,"c":31612.5,"v":8.476}
{"ts":1654065600000,"o":31612.5,"h":31612.5,"l":31612,"c":31612.5,"v":8.511}
{"ts":1654065660000,"o":31612.5,"h":31612.5,"l":31612,"c":31612,"v":3.662}
{"ts":1654065720000,"o":31612,"h":31612.5,"l":31597.5,"c":31598,"v":26.509}
{"ts":1654065780000,"o":31598,"h":31598,"l":31585,"c":31585,"v":34.19}
{"ts":1654065840000,"o":31585,"h":31585.5,"l":31585,"c":31585.5,"v":11.932}
{"ts":1654065900000,"o":31585.5,"h":31588.5,"l":31568,"c":31568,"v":36.166}
{"ts":1654065960000,"o":31568,"h":31568.5,"l":31562.5,"c":31566.5,"v":42.564}
{"ts":1654066020000,"o":31566.5,"h":31566.5,"l":31566,"c":31566,"v":8.852}
{"ts":1654066080000,"o":31566,"h":31566.5,"l":31566,"c":31566.5,"v":10.718}
{"ts":1654066140000,"o":31566.5,"h":31582.5,"l":31566,"c":31582.5,"v":17.67}
{"ts":1654066200000,"o":31582.5,"h":31582.5,"l":31582,"c":31582.5,"v":9.376}
{"ts":1654066260000,"o":31582.5,"h":31582.5,"l":31576.5,"c":31577,"v":5.789}
{"ts":1654066320000,"o":31577,"h":31577,"l":31569,"c":31569,"v":6.542}
{"ts":1654066380000,"o":31569,"h":31569.5,"l":31569,"c":31569,"v":14.698}
{"ts":1654066440000,"o":31569,"h":31581,"l":31569,"c":31581,"v":23.967}
{"ts":1654066500000,"o":31581,"h":31581,"l":31566,"c":31566.5,"v":52.933}
{"ts":1654066560000,"o":31566.5,"h":31574.5,"l":31566,"c":31574,"v":27.859}
{"ts":1654066620000,"o":31574,"h":31580,"l":31574,"c":31576.5,"v":56.439}
{"ts":1654066680000,"o":31576.5,"h":31577,"l":31576.5,"c":31576.5,"v":4.635}
{"ts":1654066740000,"o":31576.5,"h":31577,"l":31576,"c":31576,"v":2.162}
{"ts":1654066800000,"o":31576,"h":31587.5,"l":31571,"c":31587.5,"v":59.557}
{"ts":1654066860000,"o":31587.5,"h":31590.5,"l":31520.5,"c":31521,"v":69.448}
{"ts":1654066920000,"o":31521,"h":31532,"l":31505,"c":31531.5,"v":181.087}
{"ts":1654066980000,"o":31531.5,"h":31577,"l":31531.5,"c":31577,"v":75.059}
{"ts":1654067040000,"o":31577,"h":31625,"l":31577,"c":31602,"v":143.815}
{"ts":1654067100000,"o":31602,"h":31616.5,"l":31557,"c":31557.5,"v":55.297}
{"ts":1654067160000,"o":31557.5,"h":31560,"l":31519.5,"c":31521,"v":175.569}
{"ts":1654067220000,"o":31521,"h":31534,"l":31512,"c":31522.5,"v":199.892}
{"ts":1654067280000,"o":31522.5,"h":31541.5,"l":31522,"c":31526.5,"v":71.803}
{"ts":1654067340000,"o":31526.5,"h":31540.5,"l":31526.5,"c":31530.5,"v":14.339}
{"ts":1654067400000,"o":31530.5,"h":31538.5,"l":31530,"c":31538,"v":7.867}
{"ts":1654067460000,"o":31538,"h":31549,"l":31533.5,"c":31543,"v":16.347}
{"ts":1654067520000,"o":31543,"h":31578.5,"l":31543,"c":31563.5,"v":47.331}
{"ts":1654067580000,"o":31563.5,"h":31572.5,"l":31563.5,"c":31569.5,"v":21.478}
{"ts":1654067640000,"o":31569.5,"h":31574,"l":31563.5,"c":31563.5,"v":22.515}
{"ts":1654067700000,"o":31563.5,"h":31564,"l":31543,"c":31564,"v":60.082}
{"ts":1654067760000,"o":31564,"h":31577.5,"l":31558,"c":31558,"v":72.307}
{"ts":1654067820000,"o":31558,"h":31558.5,"l":31522.5,"c":31525.5,"v":44.315}
{"ts":1654067880000,"o":31525.5,"h":31525.5,"l":31502.5,"c":31518,"v":84.96}
{"ts":1654067940000,"o":31518,"h":31520,"l":31513.5,"c":31519.5,"v":20.149}
{"ts":1654068000000,"o":31519.5,"h":31519.5,"l":31515.5,"c":31516,"v":6.38}
{"ts":1654068060000,"o":31516,"h":31520,"l":31515,"c":31515.5,"v":8.16}
{"ts":1654068120000,"o":31515.5,"h":31515.5,"l":31500,"c":31506,"v":49.761}
{"ts":1654068180000,"o":31506,"h":31506,"l":31505.5,"c":31505.5,"v":7.549}
{"ts":1654068240000,"o":31505.5,"h":31507,"l":31505.5,"c":31507,"v":6.498}
{"ts":1654068300000,"o":31507,"h":31529,"l":31507,"c":31529,"v":30.441}
{"ts":1654068360000,"o":31529,"h":31540,"l":31529,"c":31540,"v":13.096}
{"ts":1654068420000,"o":31540,"h":31557.5,"l":31539.5,"c":31542.5,"v":70.832}
{"ts":1654068480000,"o":31542.5,"h":31558,"l":31542,"c":31557.5,"v":11.851}
{"ts":1654068540000,"o":31557.5,"h":31557.5,"l":31545.5,"c":31545.5,"v":21.625}
{"ts":1654068600000,"o":31545.5,"h":31545.5,"l":31520,"c":31520.5,"v":14.156}
{"ts":1654068660000,"o":31520.5,"h":31525,"l":31520,"c":31525,"v":8.234}
{"ts":1654068720000,"o":31525,"h":31568.5,"l":31525,"c":31568.5,"v":62.616}
{"ts":1654068780000,"o":31568.5,"h":31568.5,"l":31560,"c":31560.5,"v":31.481}
{"ts":1654068840000,"o":31560.5,"h":31564.5,"l":31560,"c":31564,"v":11.583}
{"ts":1654068900000,"o":31564,"h":31575,"l":31564,"c":31575,"v":22.99}
{"ts":1654068960000,"o":31575,"h":31603.5,"l":31575,"c":31603.5,"v":89.865}
{"ts":1654069020000,"o":31603.5,"h":31607.5,"l":31603.5,"c":31605,"v":11.822}
{"ts":1654069080000,"o":31605,"h":31605.5,"l":31593.5,"c":31593.5,"v":34.988}
{"ts":1654069140000,"o":31593.5,"h":31596.5,"l":31587.5,"c":31587.5,"v":12.423}
{"ts":1654069200000,"o":31587.5,"h":31588,"l":31584.5,"c":31588,"v":8.872}
{"ts":1654069260000,"o":31588,"h":31588,"l":31533,"c":31533,"v":38.976}
{"ts":1654069320000,"o":31533,"h":31540,"l":31483,"c":31487,"v":133.116}
{"ts":1654069380000,"o":31487,"h":31510,"l":31487,"c":31492.5,"v":67.502}
{"ts":1654069440000,"o":31492.5,"h":31499.5,"l":31462.5,"c":31479.5,"v":117.272}
{"ts":1654069500000,"o":31479.5,"h":31486.5,"l":31464,"c":31465,"v":82.632}
{"ts":1654069560000,"o":31465,"h":31481,"l":31464.5,"c":31481,"v":45.058}
{"ts":1654069620000,"o":31481,"h":31481,"l":31480,"c":31480.5,"v":21.44}
{"ts":1654069680000,"o":31480.5,"h":31514.5,"l":31477,"c":31514.5,"v":42.175}
{"ts":1654069740000,"o":31514.5,"h":31515.5,"l":31489.5,"c":31495.5,"v":24.698}
{"ts":1654069800000,"o":31495.5,"h":31511,"l":31495.5,"c":31511,"v":13.873}
{"ts":1654069860000,"o":31511,"h":31538,"l":31506,"c":31538,"v":42.241}
{"ts":1654069920000,"o":31538,"h":31538.5,"l":31513.5,"c":31520,"v":24.142}
{"ts":1654069980000,"o":31520,"h":31527.5,"l":31499,"c":31499.5,"v":67.508}
{"ts":1654070040000,"o":31499.5,"h":31499.5,"l":31477,"c":31492,"v":55.927}
{"ts":1654070100000,"o":31492,"h":31498,"l":31485.5,"c":31494.5,"v":16.722}
{"ts":1654070160000,"o":31494.5,"h":31494.5,"l":31478,"c":31478,"v":36.378}
{"ts":1654070220000,"o":31478,"h":31478,"l":31472.5,"c":31478,"v":26.67}
{"ts":1654070280000,"o":31478,"h":31480,"l":31476.5,"c":31476.5,"v":20.386}
{"ts":1654070340000,"o":31476.5,"h":31477,"l":31476.5,"c":31477,"v":8.914}
{"ts":1654070400000,"o":31477,"h":31477,"l":31476.5,"c":31476.5,"v":17.178}
{"ts":1654070460000,"o":31476.5,"h":31492.5,"l":31476.5,"c":31485.5,"v":33.582}
{"ts":1654070520000,"o":31485.5,"h":31500,"l":31485.5,"c":31485.5,"v":17.396}
{"ts":1654070580000,"o":31485.5,"h":31491,"l":31485.5,"c":31490.5,"v":20.278}
{"ts":1654070640000,"o":31490.5,"h":31498,"l":31490.5,"c":31492.5,"v":32.492}
{"ts":1654070700000,"o":31492.5,"h":31495,"l":31485.5,"c":31485.5,"v":33.49}
{"ts":1654070760000,"o":31485.5,"h":31486,"l":31469,"c":31469,"v":49.315}
{"ts":1654070820000,"o":31469,"h":31480.5,"l":31462,"c":31462.5,"v":41.206}
{"ts":1654070880000,"o":31462.5,"h":31468,"l":31449,"c":31468,"v":118.162}
{"ts":1654070940000,"o":31468,"h":31497,"l":31468,"c":31496.5,"v":66.354}
{"ts":1654071000000,"o":31496.5,"h":31500,"l":31484.5,"c":31499.5,"v":33.007}
{"ts":1654071060000,"o":31499.5,"h":31516,"l":31499.5,"c":31516,"v":52.489}
{"ts":1654071120000,"o":31516,"h":31521,"l":31510.5,"c":31521,"v":37.949}
{"ts":1654071180000,"o":31521,"h":31521,"l":31495,"c":31510,"v":26.457}
{"ts":1654071240000,"o":31510,"h":31510,"l":31500,"c":31500.5,"v":11.235}
{"ts":1654071300000,"o":31500.5,"h":31527,"l":31500.5,"c":31527,"v":38.752}
{"ts":1654071360000,"o":31527,"h":31550,"l":31527,"c":31550,"v":110.997}
{"ts":1654071420000,"o":31550,"h":31564,"l":31549.5,"c":31560.5,"v":53.539}
{"ts":1654071480000,"o":31560.5,"h":31560.5,"l":31547.5,"c":31548,"v":30.885}
{"ts":1654071540000,"o":31548,"h":31549,"l":31548,"c":31548.5,"v":28.509}
{"ts":1654071600000,"o":31548.5,"h":31549,"l":31531,"c":31531.5,"v":53.594}
{"ts":1654071660000,"o":31531.5,"h":31552,"l":31531,"c":31552,"v":44.297}
{"ts":1654071720000,"o":31552,"h":31561,"l":31551.5,"c":31560,"v":33.253}
{"ts":1654071780000,"o":31560,"h":31560.5,"l":31541.5,"c":31549,"v":24.118}
{"ts":1654071840000,"o":31549,"h":31560,"l":31548.5,"c":31560,"v":39.981}
{"ts":1654071900000,"o":31560,"h":31561,"l":31556,"c":31560.5,"v":33.407}
{"ts":1654071960000,"o":31560.5,"h":31561,"l":31560.5,"c":31560.5,"v":10.986}
{"ts":1654072020000,"o":31560.5,"h":31563,"l":31560.5,"c":31560.5,"v":8.696}
{"ts":1654072080000,"o":31560.5,"h":31563,"l":31560.5,"c":31563,"v":11.579}
{"ts":1654072140000,"o":31563,"h":31563,"l":31562.5,"c":31563,"v":5.578}
{"ts":1654072200000,"o":31563,"h":31573.5,"l":31557,"c":31559,"v":40.817}
{"ts":1654072260000,"o":31559,"h":31559.5,"l":31554.5,"c":31559.5,"v":25.042}
{"ts":1654072320000,"o":31559.5,"h":31587,"l":31559.5,"c":31587,"v":68.458}
{"ts":1654072380000,"o":31587,"h":31595.5,"l":31586.5,"c":31595,"v":39.249}
{"ts":1654072440000,"o":31595,"h":31595.5,"l":31588,"c":31589.5,"v":21.111}
{"ts":1654072500000,"o":31589.5,"h":31610,"l":31589,"c":31610,"v":61.8}
{"ts":1654072560000,"o":31610,"h":31625.5,"l":31609.5,"c":31624.5,"v":128.893}
{"ts":1654072620000,"o":31624.5,"h":31625,"l":31607,"c":31607.5,"v":40.093}
{"ts":1654072680000,"o":31607.5,"h":31607.5,"l":31601.5,"c":31601.5,"v":31.4}
{"ts":1654072740000,"o":31601.5,"h":31602,"l":31601.5,"c":31601.5,"v":18.381}
{"ts":1654072800000,"o":31601.5,"h":31620,"l":31592,"c":31592,"v":40.267}
{"ts":1654072860000,"o":31592,"h":31592.5,"l":31566,"c":31566.5,"v":51.386}
{"ts":1654072920000,"o":31566.5,"h":31576,"l":31566,"c":31576,"v":18.798}
{"ts":1654072980000,"o":31576,"h":31588,"l":31570,"c":31570,"v":17.61}
{"ts":1654073040000,"o":31570,"h":31588,"l":31570,"c":31580,"v":75.991}
{"ts":1654073100000,"o":31580,"h":31590,"l":31578,"c":31578.5,"v":20.144}
{"ts":1654073160000,"o":31578.5,"h":31578.5,"l":31572,"c":31572,"v":5.87}
{"ts":1654073220000,"o":31572,"h":31580,"l":31570,"c":31579.5,"v":10.323}
{"ts":1654073280000,"o":31579.5,"h":31589,"l":31579.5,"c":31588.5,"v":14.361}
{"ts":1654073340000,"o":31588.5,"h":31589,"l":31588.5,"c":31589,"v":13.065}
{"ts":1654073400000,"o":31589,"h":31600,"l":31588.5,"c":31591.5,"v":51.88}
{"ts":1654073460000,"o":31591.5,"h":31596.5,"l":31590.5,"c":31596,"v":15.84}
{"ts":1654073520000,"o":31596,"h":31607.5,"l":31592,"c":31603.5,"v":18.919}
{"ts":1654073580000,"o":31603.5,"h":31615.5,"l":31603,"c":31609,"v":39.86}
{"ts":1654073640000,"o":31609,"h":31609.5,"l":31604,"c":31604.5,"v":6.087}
{"ts":1654073700000,"o":31604.5,"h":31604.5,"l":31604,"c":31604,"v":8.962}
{"ts":1654073760000,"o":31604,"h":31625,"l":31600,"c":31624.5,"v":381.331}
{"ts":1654073820000,"o":31624.5,"h":31625,"l":31604,"c":31613.5,"v":64.113}
{"ts":1654073880000,"o":31613.5,"h":31614,"l":31610.5,"c":31611,"v":11.626}
{"ts":1654073940000,"o":31611,"h":31611,"l":31610,"c":31610.5,"v":26.785}
{"ts":1654074000000,"o":31610.5,"h":31610.5,"l":31610,"c":31610.5,"v":8.151}
{"ts":1654074060000,"o":31610.5,"h":31622,"l":31610,"c":31622,"v":16.644}
{"ts":1654074120000,"o":31622,"h":31622,"l":31612.5,"c":31612.5,"v":12.939}
{"ts":1654074180000,"o":31612.5,"h":31625,"l":31612.5,"c":31619,"v":49.656}
{"ts":1654074240000,"o":31619,"h":31619,"l":31610.5,"c":31610.5,"v":38.645}
{"ts":1654074300000,"o":31610.5,"h":31619,"l":31610.5,"c":31619,"v":26.147}
{"ts":1654074360000,"o":31619,"h":31620,"l":31618.5,"c":31620,"v":17.702}
{"ts":1654074420000,"o":31620,"h":31620,"l":31619,"c":31619,"v":8.243}
{"ts":1654074480000,"o":31619,"h":31620,"l":31611,"c":31619.5,"v":8.336}
{"ts":1654074540000,"o":31619.5,"h":31620,"l":31614,"c":31619.5,"v":21.107}
{"ts":1654074600000,"o":31619.5,"h":31620,"l":31619.5,"c":31620,"v":13.995}
{"ts":1654074660000,"o":31620,"h":31620,"l":31593.5,"c":31602.5,"v":87.408}
{"ts":1654074720000,"o":31602.5,"h":31603,"l":31602.5,"c":31603,"v":3.808}
{"ts":1654074780000,"o":31603,"h":31609,"l":31601,"c":31609,"v":21.873}
{"ts":1654074840000,"o":31609,"h":31609,"l":31608.5,"c":31609,"v":6.534}
{"ts":1654074900000,"o":31609,"h":31609,"l":31601.5,"c":31601.5,"v":14.406}
{"ts":1654074960000,"o":31601.5,"h":31602,"l":31601.5,"c":31602,"v":9.265}
{"ts":1654075020000,"o":31602,"h":31602,"l":31597.5,"c":31598,"v":43.416}
{"ts":1654075080000,"o":31598,"h":31598,"l":31597.5,"c":31597.5,"v":4.35}
{"ts":1654075140000,"o":31597.5,"h":31605,"l":31597.5,"c":31598,"v":28.399}
{"ts":1654075200000,"o":31598,"h":31601.5,"l":31598,"c":31601.5,"v":19.177}
{"ts":1654075260000,"o":31601.5,"h":31623,"l":31601.5,"c":31623,"v":28.667}
{"ts":1654075320000,"o":31623,"h":31643,"l":31622.5,"c":31636,"v":76.443}
{"ts":1654075380000,"o":31636,"h":31638.5,"l":31636,"c":31638.5,"v":36.326}
{"ts":1654075440000,"o":31638.5,"h":31683,"l":31638,"c":31665.5,"v":190.249}
{"ts":1654075500000,"o":31665.5,"h":31665.5,"l":31656,"c":31656.5,"v":25.608}
{"ts":1654075560000,"o":31656.5,"h":31658.5,"l":31650,"c":31658,"v":43.055}
{"ts":1654075620000,"o":31658,"h":31690,"l":31658,"c":31678,"v":141.508}
{"ts":1654075680000,"o":31678,"h":31678,"l":31675.5,"c":31675.5,"v":33.304}
{"ts":1654075740000,"o":31675.5,"h":31675.5,"l":31675,"c":31675,"v":39.783}
{"ts":1654075800000,"o":31675,"h":31675.5,"l":31666,"c":31666,"v":33.709}
{"ts":1654075860000,"o":31666,"h":31675.5,"l":31659,"c":31659.5,"v":42.649}
{"ts":1654075920000,"o":31659.5,"h":31659.5,"l":31659,"c":31659.5,"v":14.234}
{"ts":1654075980000,"o":31659.5,"h":31659.5,"l":31659,"c":31659,"v":19.143}
{"ts":1654076040000,"o":31659,"h":31659.5,"l":31659,"c":31659.5,"v":12.38}
{"ts":1654076100000,"o":31659.5,"h":31659.5,"l":31659,"c":31659.5,"v":14.9}
{"ts":1654076160000,"o":31659.5,"h":31659.5,"l":31653,"c":31653,"v":14.338}
{"ts":1654076220000,"o":31653,"h":31660,"l":31653,"c":31659,"v":24.838}
{"ts":1654076280000,"o":31659,"h":31659.5,"l":31659,"c":31659.5,"v":5.105}
{"ts":1654076340000,"o":31659.5,"h":31670,"l":31659,"c":31670,"v":30.512}
{"ts":1654076400000,"o":31670,"h":31670,"l":31669.5,"c":31670,"v":15.697}
{"ts":1654076460000,"o":31670,"h":31694,"l":31669.5,"c":31691.5,"v":68.363}
{"ts":1654076520000,"o":31691.5,"h":31692,"l":31683.5,"c":31684,"v":32.6}
{"ts":1654076580000,"o":31684,"h":31684,"l":31683.5,"c":31684,"v":16.884}
{"ts":1654076640000,"o":31684,"h":31684,"l":31677,"c":31677,"v":25.706}
{"ts":1654076700000,"o":31677,"h":31677.5,"l":31670,"c":31670.5,"v":34.297}
{"ts":1654076760000,"o":31670.5,"h":31670.5,"l":31663,"c":31663,"v":23.424}
{"ts":1654076820000,"o":31663,"h":31663.5,"l":31661.5,"c":31662.5,"v":11.549}
{"ts":1654076880000,"o":31662.5,"h":31663,"l":31660,"c":31660,"v":12.01}
{"ts":1654076940000,"o":31660,"h":31663.5,"l":31660,"c":31663,"v":22.191}
{"ts":1654077000000,"o":31663,"h":31663.5,"l":31660.5,"c":31660.5,"v":18.551}
{"ts":1654077060000,"o":31660.5,"h":31663.5,"l":31660.5,"c":31661.5,"v":19.542}
{"ts":1654077120000,"o":31661.5,"h":31663.5,"l":31660.5,"c":31663,"v":21.086}
{"ts":1654077180000,"o":31663,"h":31663.5,"l":31663,"c":31663,"v":13.013}
{"ts":1654077240000,"o":31663,"h":31665,"l":31663,"c":31665,"v":21.701}
{"ts":1654077300000,"o":31665,"h":31666,"l":31665,"c":31666,"v":5.725}
{"ts":1654077360000,"o":31666,"h":31666,"l":31665.5,"c":31666,"v":1.439}
{"ts":1654077420000,"o":31666,"h":31666,"l":31665.5,"c":31665.5,"v":3.517}
{"ts":1654077480000,"o":31665.5,"h":31667.5,"l":31665.5,"c":31667.5,"v":17.849}
{"ts":1654077540000,"o":31667.5,"h":31670,"l":31667,"c":31670,"v":11.851}
{"ts":1654077600000,"o":31670,"h":31683,"l":31669.5,"c":31682.5,"v":29.312}
{"ts":1654077660000,"o":31682.5,"h":31683,"l":31667.5,"c":31667.5,"v":13.077}
{"ts":1654077720000,"o":31667.5,"h":31667.5,"l":31661,"c":31661,"v":12.239}
{"ts":1654077780000,"o":31661,"h":31661.5,"l":31652.5,"c":31652.5,"v":48.132}
{"ts":1654077840000,"o":31652.5,"h":31652.5,"l":31630,"c":31648,"v":138.826}
{"ts":1654077900000,"o":31648,"h":31648,"l":31638.5,"c":31638.5,"v":43.07}
{"ts":1654077960000,"o":31638.5,"h":31639,"l":31606,"c":31622.5,"v":177.518}
{"ts":1654078020000,"o":31622.5,"h":31623,"l":31596,"c":31605.5,"v":75.936}
{"ts":1654078080000,"o":31605.5,"h":31605.5,"l":31583.5,"c":31583.5,"v":55.585}
{"ts":1654078140000,"o":31583.5,"h":31598,"l":31583.5,"c":31590.5,"v":100.994}
{"ts":1654078200000,"o":31590.5,"h":31610,"l":31590,"c":31609.5,"v":42.175}
{"ts":1654078260000,"o":31609.5,"h":31636,"l":31609.5,"c":31636,"v":46.699}
{"ts":1654078320000,"o":31636,"h":31636,"l":31626,"c":31626.5,"v":13.406}
{"ts":1654078380000,"o":31626.5,"h":31626.5,"l":31611,"c":31620.5,"v":25.738}
{"ts":1654078440000,"o":31620.5,"h":31620.5,"l":31620,"c":31620.5,"v":15.177}
{"ts":1654078500000,"o":31620.5,"h":31620.5,"l":31620,"c":31620.5,"v":37.973}
{"ts":1654078560000,"o":31620.5,"h":31620.5,"l":31588,"c":31589,"v":66.28}
{"ts":1654078620000,"o":31589,"h":31600,"l":31588.5,"c":31600,"v":35.739}
{"ts":1654078680000,"o":31600,"h":31600,"l":31591,"c":31591,"v":10.084}
{"ts":1654078740000,"o":31591,"h":31596,"l":31591,"c":31596,"v":5.59}
{"ts":1654078800000,"o":31596,"h":31605,"l":31595.5,"c":31604.5,"v":52.559}
{"ts":1654078860000,"o":31604.5,"h":31605,"l":31604.5,"c":31604.5,"v":5.783}
{"ts":1654078920000,"o":31604.5,"h":31605,"l":31590,"c":31590.5,"v":41.406}
{"ts":1654078980000,"o":31590.5,"h":31590.5,"l":31590,"c":31590.5,"v":13.036}
{"ts":1654079040000,"o":31590.5,"h":31590.5,"l":31590,"c":31590.5,"v":9.83}
{"ts":1654079100000,"o":31590.5,"h":31590.5,"l":31554.5,"c":31564.5,"v":171.001}
{"ts":1654079160000,"o":31564.5,"h":31576.5,"l":31564,"c":31576,"v":28.196}
{"ts":1654079220000,"o":31576,"h":31581.5,"l":31576,"c":31581,"v":14.915}
{"ts":1654079280000,"o":31581,"h":31581.5,"l":31581,"c":31581,"v":11.106}
{"ts":1654079340000,"o":31581,"h":31581.5,"l":31576.5,"c":31576.5,"v":8.417}
{"ts":1654079400000,"o":31576.5,"h":31587.5,"l":31576.5,"c":31587,"v":12.608}
{"ts":1654079460000,"o":31587,"h":31592.5,"l":31587,"c":31592.5,"v":10.48}
{"ts":1654079520000,"o":31592.5,"h":31592.5,"l":31592,"c":31592.5,"v":6.513}
{"ts":1654079580000,"o":31592.5,"h":31592.5,"l":31584.5,"c":31585,"v":13.365}
{"ts":1654079640000,"o":31585,"h":31585,"l":31584.5,"c":31584.5,"v":7.362}
{"ts":1654079700000,"o":31584.5,"h":31585,"l":31584.5,"c":31584.5,"v":4.215}
{"ts":1654079760000,"o":31584.5,"h":31585,"l":31584.5,"c":31585,"v":6.743}
{"ts":1654079820000,"o":31585,"h":31585,"l":31584.5,"c":31585,"v":15.945}
{"ts":1654079880000,"o":31585,"h":31585,"l":31543,"c":31543,"v":116.679}
{"ts":1654079940000,"o":31543,"h":31549,"l":31535.5,"c":31543.5,"v":43.331}
{"ts":1654080000000,"o":31543.5,"h":31544,"l":31543.5,"c":31544,"v":26.697}
{"ts":1654080060000,"o":31544,"h":31544,"l":31522,"c":31538,"v":99.721}
{"ts":1654080120000,"o":31538,"h":31544,"l":31538,"c":31544,"v":15.989}
{"ts":1654080180000,"o":31544,"h":31546,"l":31543.5,"c":31546,"v":20.114}
{"ts":1654080240000,"o":31546,"h":31550.5,"l":31546,"c":31550.5,"v":18.155}
{"ts":1654080300000,"o":31550.5,"h":31550.5,"l":31550,"c":31550.5,"v":3.995}
{"ts":1654080360000,"o":31550.5,"h":31550.5,"l":31540.5,"c":31540.5,"v":20.975}
{"ts":1654080420000,"o":31540.5,"h":31545,"l":31540,"c":31545,"v":25.643}
{"ts":1654080480000,"o":31545,"h":31553.5,"l":31544.5,"c":31551,"v":16.02}
{"ts":1654080540000,"o":31551,"h":31551,"l":31550.5,"c":31551,"v":10.861}
{"ts":1654080600000,"o":31551,"h":31555,"l":31542,"c":31542,"v":32.701}
{"ts":1654080660000,"o":31542,"h":31553,"l":31542,"c":31552.5,"v":6.052}
{"ts":1654080720000,"o":31552.5,"h":31553,"l":31552.5,"c":31552.5,"v":31.621}
{"ts":1654080780000,"o":31552.5,"h":31553,"l":31552.5,"c":31553,"v":16.955}
{"ts":1654080840000,"o":31553,"h":31553,"l":31548,"c":31548.5,"v":38.005}
{"ts":1654080900000,"o":31548.5,"h":31548.5,"l":31546.5,"c":31546.5,"v":23.827}
{"ts":1654080960000,"o":31546.5,"h":31557,"l":31543.5,"c":31556.5,"v":19.153}
{"ts":1654081020000,"o":31556.5,"h":31562.5,"l":31556.5,"c":31562.5,"v":34.219}
{"ts":1654081080000,"o":31562.5,"h":31562.5,"l":31552,"c":31553,"v":40.89}
{"ts":1654081140000,"o":31553,"h":31553,"l":31552,"c":31552,"v":15.49}
{"ts":1654081200000,"o":31552,"h":31552.5,"l":31530,"c":31538.5,"v":47.801}
{"ts":1654081260000,"o":31538.5,"h":31540,"l":31538,"c":31539.5,"v":15.435}
{"ts":1654081320000,"o":31539.5,"h":31540,"l":31539.5,"c":31539.5,"v":10.416}
{"ts":1654081380000,"o":31539.5,"h":31540,"l":31531,"c":31531.5,"v":16.22}
{"ts":1654081440000,"o":31531.5,"h":31539.5,"l":31530,"c":31530.5,"v":18.113}
{"ts":1654081500000,"o":31530.5,"h":31530.5,"l":31530,"c":31530.5,"v":16.222}
{"ts":1654081560000,"o":31530.5,"h":31575.5,"l":31530,"c":31575.5,"v":159.1}
{"ts":1654081620000,"o":31575.5,"h":31591,"l":31574,"c":31590.5,"v":41.726}
{"ts":1654081680000,"o":31590.5,"h":31591,"l":31586,"c":31586,"v":23.553}
{"ts":1654081740000,"o":31586,"h":31591,"l":31586,"c":31591,"v":11.348}
{"ts":1654081800000,"o":31591,"h":31615,"l":31590.5,"c":31605,"v":35.226}
{"ts":1654081860000,"o":31605,"h":31611,"l":31605,"c":31610.5,"v":17.135}
{"ts":1654081920000,"o":31610.5,"h":31612.5,"l":31610.5,"c":31612,"v":11.241}
{"ts":1654081980000,"o":31612,"h":31648.5,"l":31612,"c":31637.5,"v":72.105}
{"ts":1654082040000,"o":31637.5,"h":31650.5,"l":31633,"c":31650,"v":114.226}
{"ts":1654082100000,"o":31650,"h":31658,"l":31649,"c":31649,"v":96.63}
{"ts":1654082160000,"o":31649,"h":31649,"l":31615.5,"c":31615.5,"v":161.849}
{"ts":1654082220000,"o":31615.5,"h":31616,"l":31613.5,"c":31615.5,"v":23.749}
{"ts":1654082280000,"o":31615.5,"h":31616,"l":31597.5,"c":31598,"v":44.131}
{"ts":1654082340000,"o":31598,"h":31598.5,"l":31503.5,"c":31508,"v":178.348}
{"ts":1654082400000,"o":31508,"h":31508.5,"l":31491,"c":31493,"v":191.654}
{"ts":1654082460000,"o":31493,"h":31515,"l":31423.5,"c":31461,"v":528.009}
{"ts":1654082520000,"o":31461,"h":31490.5,"l":31448,"c":31490,"v":147.283}
{"ts":1654082580000,"o":31490,"h":31522.5,"l":31490,"c":31513,"v":137.442}
{"ts":1654082640000,"o":31513,"h":31538.5,"l":31502.5,"c":31538.5,"v":137.355}
{"ts":1654082700000,"o":31538.5,"h":31547,"l":31538,"c":31539,"v":36.05}
{"ts":1654082760000,"o":31539,"h":31547,"l":31530,"c":31532.5,"v":87.587}
{"ts":1654082820000,"o":31532.5,"h":31537,"l":31526,"c":31526,"v":23.111}
{"ts":1654082880000,"o":31526,"h":31526.5,"l":31490,"c":31490.5,"v":50.805}
{"ts":1654082940000,"o":31490.5,"h":31507,"l":31490,"c":31507,"v":34.421}
{"ts":1654083000000,"o":31507,"h":31507,"l":31479,"c":31479,"v":70.862}
{"ts":1654083060000,"o":31479,"h":31500.5,"l":31479,"c":31500.5,"v":43.839}
{"ts":1654083120000,"o":31500.5,"h":31544,"l":31500,"c":31543.5,"v":84.361}
{"ts":1654083180000,"o":31543.5,"h":31564,"l":31543.5,"c":31561.5,"v":105.079}
{"ts":1654083240000,"o":31561.5,"h":31575,"l":31552.5,"c":31574.5,"v":47.676}
{"ts":1654083300000,"o":31574.5,"h":31575,"l":31564.5,"c":31568.5,"v":36.539}
{"ts":1654083360000,"o":31568.5,"h":31582.5,"l":31568.5,"c":31582.5,"v":21.517}
{"ts":1654083420000,"o":31582.5,"h":31582.5,"l":31559.5,"c":31560,"v":69.379}
{"ts":1654083480000,"o":31560,"h":31577.5,"l":31547.5,"c":31548.5,"v":93.157}
{"ts":1654083540000,"o":31548.5,"h":31560.5,"l":31481.5,"c":31511,"v":248.774}
{"ts":1654083600000,"o":31511,"h":31511,"l":31466,"c":31475.5,"v":192.676}
{"ts":1654083660000,"o":31475.5,"h":31475.5,"l":31440.5,"c":31443,"v":185.063}
{"ts":1654083720000,"o":31443,"h":31447.5,"l":31443,"c":31443,"v":47.092}
{"ts":1654083780000,"o":31443,"h":31469,"l":31443,"c":31455.5,"v":71.013}
{"ts":1654083840000,"o":31455.5,"h":31455.5,"l":31442,"c":31450,"v":55.571}
{"ts":1654083900000,"o":31450,"h":31473.5,"l":31432.5,"c":31473,"v":149.111}
{"ts":1654083960000,"o":31473,"h":31491.5,"l":31461.5,"c":31461.5,"v":71.437}
{"ts":1654084020000,"o":31461.5,"h":31480,"l":31461.5,"c":31470,"v":54.4}
{"ts":1654084080000,"o":31470,"h":31499,"l":31469.5,"c":31499,"v":47.656}
{"ts":1654084140000,"o":31499,"h":31524.5,"l":31493.5,"c":31510,"v":57.274}
{"ts":1654084200000,"o":31510,"h":31529.5,"l":31509.5,"c":31509.5,"v":77.941}
{"ts":1654084260000,"o":31509.5,"h":31524.5,"l":31509.5,"c":31517,"v":22.596}
{"ts":1654084320000,"o":31517,"h":31525,"l":31501,"c":31520,"v":45.95}
{"ts":1654084380000,"o":31520,"h":31560,"l":31520,"c":31550,"v":125.239}
{"ts":1654084440000,"o":31550,"h":31580,"l":31546.5,"c":31579.5,"v":115.312}
{"ts":1654084500000,"o":31579.5,"h":31580,"l":31563,"c":31569.5,"v":45.658}
{"ts":1654084560000,"o":31569.5,"h":31570,"l":31548,"c":31551.5,"v":26.555}
{"ts":1654084620000,"o":31551.5,"h":31613,"l":31551.5,"c":31604,"v":232.294}
{"ts":1654084680000,"o":31604,"h":31604.5,"l":31589.5,"c":31596,"v":23.933}
{"ts":1654084740000,"o":31596,"h":31596,"l":31585.5,"c":31590.5,"v":28.782}
{"ts":1654084800000,"o":31590.5,"h":31601,"l":31590.5,"c":31595,"v":31.412}
{"ts":1654084860000,"o":31595,"h":31601,"l":31582.5,"c":31582.5,"v":15.093}
{"ts":1654084920000,"o":31582.5,"h":31595,"l":31582.5,"c":31594.5,"v":18.918}
{"ts":1654084980000,"o":31594.5,"h":31601,"l":31594.5,"c":31601,"v":37.049}
{"ts":1654085040000,"o":31601,"h":31626,"l":31601,"c":31622,"v":98.006}
{"ts":1654085100000,"o":31622,"h":31627,"l":31615.5,"c":31620,"v":34.919}
{"ts":1654085160000,"o":31620,"h":31626,"l":31600.5,"c":31600.5,"v":79.789}
{"ts":1654085220000,"o":31600.5,"h":31600.5,"l":31545.5,"c":31553.5,"v":132.844}
{"ts":1654085280000,"o":31553.5,"h":31554,"l":31540,"c":31544,"v":73.558}
{"ts":1654085340000,"o":31544,"h":31550,"l":31530,"c":31530,"v":27.101}
{"ts":1654085400000,"o":31530,"h":31544.5,"l":31527,"c":31531,"v":41.856}
{"ts":1654085460000,"o":31531,"h":31552,"l":31531,"c":31552,"v":30.106}
{"ts":1654085520000,"o":31552,"h":31556.5,"l":31541.5,"c":31545.5,"v":11.504}
{"ts":1654085580000,"o":31545.5,"h":31546,"l":31545.5,"c":31546,"v":2.202}
{"ts":1654085640000,"o":31546,"h":31546,"l":31545.5,"c":31545.5,"v":3.283}
{"ts":1654085700000,"o":31545.5,"h":31556,"l":31531,"c":31549,"v":43.08}
{"ts":1654085760000,"o":31549,"h":31565,"l":31548.5,"c":31564.5,"v":31.561}
{"ts":1654085820000,"o":31564.5,"h":31565,"l":31549,"c":31549,"v":15.066}
{"ts":1654085880000,"o":31549,"h":31549.5,"l":31520,"c":31520,"v":33.75}
{"ts":1654085940000,"o":31520,"h":31538.5,"l":31520,"c":31538,"v":8.845}
{"ts":1654086000000,"o":31538,"h":31542,"l":31528,"c":31534.5,"v":20.546}
{"ts":1654086060000,"o":31534.5,"h":31534.5,"l":31523.5,"c":31523.5,"v":21.594}
{"ts":1654086120000,"o":31523.5,"h":31542.5,"l":31520,"c":31539.5,"v":49.292}
{"ts":1654086180000,"o":31539.5,"h":31571,"l":31539,"c":31570,"v":28.458}
{"ts":1654086240000,"o":31570,"h":31585,"l":31563,"c":31582.5,"v":20.744}
{"ts":1654086300000,"o":31582.5,"h":31583,"l":31582.5,"c":31582.5,"v":11.444}
{"ts":1654086360000,"o":31582.5,"h":31590,"l":31582.5,"c":31590,"v":16.579}
{"ts":1654086420000,"o":31590,"h":31600,"l":31589.5,"c":31599.5,"v":31.63}
{"ts":1654086480000,"o":31599.5,"h":31615,"l":31594,"c":31594,"v":76.251}
{"ts":1654086540000,"o":31594,"h":31634,"l":31594,"c":31633.5,"v":150.549}
{"ts":1654086600000,"o":31633.5,"h":31659.5,"l":31607.5,"c":31610,"v":174.304}
{"ts":1654086660000,"o":31610,"h":31610.5,"l":31600,"c":31600.5,"v":38.069}
{"ts":1654086720000,"o":31600.5,"h":31601,"l":31580.5,"c":31580.5,"v":50.873}
{"ts":1654086780000,"o":31580.5,"h":31600,"l":31580.5,"c":31600,"v":15.687}
{"ts":1654086840000,"o":31600,"h":31612.5,"l":31599.5,"c":31612,"v":40.081}
{"ts":1654086900000,"o":31612,"h":31628.5,"l":31605,"c":31605,"v":30.982}
{"ts":1654086960000,"o":31605,"h":31622.5,"l":31605,"c":31622.5,"v":71.256}
{"ts":1654087020000,"o":31622.5,"h":31630,"l":31621,"c":31629.5,"v":79.831}
{"ts":1654087080000,"o":31629.5,"h":31690,"l":31629.5,"c":31690,"v":256.482}
{"ts":1654087140000,"o":31690,"h":31740,"l":31685.5,"c":31724.5,"v":377.157}
{"ts":1654087200000,"o":31724.5,"h":31724.5,"l":31670,"c":31685,"v":237.1}
{"ts":1654087260000,"o":31685,"h":31734.5,"l":31685,"c":31733,"v":132.548}
{"ts":1654087320000,"o":31733,"h":31809,"l":31733,"c":31783.5,"v":714.361}
{"ts":1654087380000,"o":31783.5,"h":31794.5,"l":31757.5,"c":31774.5,"v":139.554}
{"ts":1654087440000,"o":31774.5,"h":31775,"l":31750,"c":31760.5,"v":139.31}
{"ts":1654087500000,"o":31760.5,"h":31815.5,"l":31760,"c":31783.5,"v":164.829}
{"ts":1654087560000,"o":31783.5,"h":31783.5,"l":31768,"c":31768.5,"v":48.548}
{"ts":1654087620000,"o":31768.5,"h":31780.5,"l":31760.5,"c":31767,"v":70.227}
{"ts":1654087680000,"o":31767,"h":31800,"l":31766.5,"c":31780,"v":105.432}
{"ts":1654087740000,"o":31780,"h":31784.5,"l":31775,"c":31775,"v":45.724}
{"ts":1654087800000,"o":31775,"h":31775.5,"l":31726.5,"c":31727,"v":179.705}
{"ts":1654087860000,"o":31727,"h":31740,"l":31694,"c":31696,"v":152.763}
{"ts":1654087920000,"o":31696,"h":31701,"l":31696,"c":31700.5,"v":75.316}
{"ts":1654087980000,"o":31700.5,"h":31701,"l":31683.5,"c":31690,"v":75.621}
{"ts":1654088040000,"o":31690,"h":31705,"l":31675,"c":31704.5,"v":111.54}
{"ts":1654088100000,"o":31704.5,"h":31712.5,"l":31697,"c":31712.5,"v":93.39}
{"ts":1654088160000,"o":31712.5,"h":31715,"l":31712,"c":31714,"v":40.87}
{"ts":1654088220000,"o":31714,"h":31720,"l":31713.5,"c":31720,"v":42.255}
{"ts":1654088280000,"o":31720,"h":31735,"l":31719.5,"c":31726,"v":90.629}
{"ts":1654088340000,"o":31726,"h":31730,"l":31713.5,"c":31713.5,"v":32.06}
{"ts":1654088400000,"o":31713.5,"h":31714,"l":31687.5,"c":31709,"v":91.555}
{"ts":1654088460000,"o":31709,"h":31709.5,"l":31690,"c":31690,"v":36.358}
{"ts":1654088520000,"o":31690,"h":31690.5,"l":31676,"c":31676.5,"v":42.214}
{"ts":1654088580000,"o":31676.5,"h":31685.5,"l":31662.5,"c":31662.5,"v":90.105}
{"ts":1654088640000,"o":31662.5,"h":31685.5,"l":31662.5,"c":31685,"v":57.057}
{"ts":1654088700000,"o":31685,"h":31685.5,"l":31664.5,"c":31677,"v":92.961}
{"ts":1654088760000,"o":31677,"h":31698,"l":31671.5,"c":31697.5,"v":33.951}
{"ts":1654088820000,"o":31697.5,"h":31715,"l":31697.5,"c":31715,"v":22.356}
{"ts":1654088880000,"o":31715,"h":31783,"l":31715,"c":31780.5,"v":187.245}
{"ts":1654088940000,"o":31780.5,"h":31780.5,"l":31767,"c":31772.5,"v":76.94}
{"ts":1654089000000,"o":31772.5,"h":31772.5,"l":31760,"c":31760.5,"v":45.637}
{"ts":1654089060000,"o":31760.5,"h":31810,"l":31760,"c":31793.5,"v":177.442}
{"ts":1654089120000,"o":31793.5,"h":31800,"l":31787.5,"c":31794,"v":91.985}
{"ts":1654089180000,"o":31794,"h":31794,"l":31785.5,"c":31792.5,"v":54.094}
{"ts":1654089240000,"o":31792.5,"h":31820,"l":31792,"c":31810,"v":129.936}
{"ts":1654089300000,"o":31810,"h":31813,"l":31760,"c":31760,"v":215.167}
{"ts":1654089360000,"o":31760,"h":31770,"l":31736,"c":31769.5,"v":160.19}
{"ts":1654089420000,"o":31769.5,"h":31820,"l":31767,"c":31820,"v":78.827}
{"ts":1654089480000,"o":31820,"h":31853,"l":31789.5,"c":31805.5,"v":276.212}
{"ts":1654089540000,"o":31805.5,"h":31847,"l":31790.5,"c":31832,"v":125.666}
{"ts":1654089600000,"o":31832,"h":31835,"l":31807,"c":31807,"v":53.237}
{"ts":1654089660000,"o":31807,"h":31812,"l":31788.5,"c":31794.5,"v":42.384}
{"ts":1654089720000,"o":31794.5,"h":31799.5,"l":31786,"c":31786,"v":25.94}
{"ts":1654089780000,"o":31786,"h":31815,"l":31786,"c":31807.5,"v":32.06}
{"ts":1654089840000,"o":31807.5,"h":31812.5,"l":31800,"c":31806.5,"v":38.863}
{"ts":1654089900000,"o":31806.5,"h":31833.5,"l":31806.5,"c":31833,"v":27.124}
{"ts":1654089960000,"o":31833,"h":31833.5,"l":31813.5,"c":31820,"v":41.164}
{"ts":1654090020000,"o":31820,"h":31821,"l":31800,"c":31813.5,"v":114.433}
{"ts":1654090080000,"o":31813.5,"h":31847,"l":31800,"c":31840.5,"v":60.37}
{"ts":1654090140000,"o":31840.5,"h":31841,"l":31817,"c":31817,"v":66.059}
{"ts":1654090200000,"o":31817,"h":31840,"l":31795,"c":31829.5,"v":109.443}
{"ts":1654090260000,"o":31829.5,"h":31859.5,"l":31784,"c":31837,"v":137.369}
{"ts":1654090320000,"o":31837,"h":31894.5,"l":31782.5,"c":31782.5,"v":320.296}
{"ts":1654090380000,"o":31782.5,"h":31823.5,"l":31728.5,"c":31734.5,"v":236.211}
{"ts":1654090440000,"o":31734.5,"h":31790,"l":31734,"c":31773,"v":106.445}
{"ts":1654090500000,"o":31773,"h":31789,"l":31756.5,"c":31756.5,"v":58.062}
{"ts":1654090560000,"o":31756.5,"h":31840,"l":31753.5,"c":31812,"v":100.674}
{"ts":1654090620000,"o":31812,"h":31860.5,"l":31806,"c":31854.5,"v":105.08}
{"ts":1654090680000,"o":31854.5,"h":31855.5,"l":31795,"c":31800,"v":126.617}
{"ts":1654090740000,"o":31800,"h":31800,"l":31700,"c":31705,"v":222.852}
{"ts":1654090800000,"o":31705,"h":31744.5,"l":31704.5,"c":31715,"v":188.54}
{"ts":1654090860000,"o":31715,"h":31760,"l":31714.5,"c":31759.5,"v":58.013}
{"ts":1654090920000,"o":31759.5,"h":31762.5,"l":31726,"c":31744,"v":44.737}
{"ts":1654090980000,"o":31744,"h":31749,"l":31721.5,"c":31732,"v":28.586}
{"ts":1654091040000,"o":31732,"h":31744.5,"l":31683.5,"c":31725,"v":265.262}
{"ts":1654091100000,"o":31725,"h":31725,"l":31693.5,"c":31723.5,"v":90.702}
{"ts":1654091160000,"o":31723.5,"h":31726.5,"l":31694,"c":31696,"v":81.525}
{"ts":1654091220000,"o":31696,"h":31720,"l":31685.5,"c":31685.5,"v":48.288}
{"ts":1654091280000,"o":31685.5,"h":31685.5,"l":31617,"c":31685,"v":344.481}
{"ts":1654091340000,"o":31685,"h":31689,"l":31630,"c":31658,"v":96.828}
{"ts":1654091400000,"o":31658,"h":31666.5,"l":31650,"c":31650.5,"v":86.761}
{"ts":1654091460000,"o":31650.5,"h":31677,"l":31640,"c":31660,"v":133.915}
{"ts":1654091520000,"o":31660,"h":31684.5,"l":31648.5,"c":31683,"v":85.182}
{"ts":1654091580000,"o":31683,"h":31697,"l":31675,"c":31686,"v":128.934}
{"ts":1654091640000,"o":31686,"h":31697,"l":31675.5,"c":31695,"v":60.059}
{"ts":1654091700000,"o":31695,"h":31721.5,"l":31688,"c":31717.5,"v":100.755}
{"ts":1654091760000,"o":31717.5,"h":31740,"l":31717.5,"c":31731.5,"v":133.466}
{"ts":1654091820000,"o":31731.5,"h":31732,"l":31705.5,"c":31705.5,"v":113.569}
{"ts":1654091880000,"o":31705.5,"h":31729,"l":31700,"c":31716,"v":36.989}
{"ts":1654091940000,"o":31716,"h":31735,"l":31695.5,"c":31722,"v":86.056}
{"ts":1654092000000,"o":31722,"h":31760.5,"l":31696,"c":31705,"v":164.404}
{"ts":1654092060000,"o":31705,"h":31705,"l":31685,"c":31700.5,"v":79.612}
{"ts":1654092120000,"o":31700.5,"h":31798,"l":31697,"c":31788.5,"v":260.861}
{"ts":1654092180000,"o":31788.5,"h":31791,"l":31755.5,"c":31761,"v":135.197}
{"ts":1654092240000,"o":31761,"h":31761.5,"l":31723,"c":31729.5,"v":65.247}
{"ts":1654092300000,"o":31729.5,"h":31730,"l":31655,"c":31655,"v":106.519}
{"ts":1654092360000,"o":31655,"h":31664.5,"l":31595.5,"c":31650,"v":360.897}
{"ts":1654092420000,"o":31650,"h":31653,"l":31618,"c":31624.5,"v":121.428}
{"ts":1654092480000,"o":31624.5,"h":31635,"l":31554,"c":31574.5,"v":332.833}
{"ts":1654092540000,"o":31574.5,"h":31590.5,"l":31554,"c":31563,"v":188.857}
{"ts":1654092600000,"o":31563,"h":31600,"l":31562.5,"c":31572,"v":107.797}
{"ts":1654092660000,"o":31572,"h":31586,"l":31558,"c":31562.5,"v":70.901}
{"ts":1654092720000,"o":31562.5,"h":31573,"l":31535,"c":31547.5,"v":209.341}
{"ts":1654092780000,"o":31547.5,"h":31548,"l":31520,"c":31533,"v":90.1}
{"ts":1654092840000,"o":31533,"h":31551.5,"l":31521.5,"c":31522,"v":87.261}
{"ts":1654092900000,"o":31522,"h":31522,"l":31456.5,"c":31495.5,"v":438.23}
{"ts":1654092960000,"o":31495.5,"h":31495.5,"l":31423,"c":31450.5,"v":334.001}
{"ts":1654093020000,"o":31450.5,"h":31472,"l":31429,"c":31433.5,"v":290.658}
{"ts":1654093080000,"o":31433.5,"h":31464.5,"l":31400,"c":31464,"v":483.386}
{"ts":1654093140000,"o":31464,"h":31464.5,"l":31418.5,"c":31421.5,"v":204.909}
{"ts":1654093200000,"o":31421.5,"h":31500,"l":31421,"c":31482.5,"v":257.793}
{"ts":1654093260000,"o":31482.5,"h":31521,"l":31482.5,"c":31500,"v":218.093}
{"ts":1654093320000,"o":31500,"h":31514.5,"l":31450,"c":31450,"v":113.286}
{"ts":1654093380000,"o":31450,"h":31479,"l":31445.5,"c":31478.5,"v":101.425}
{"ts":1654093440000,"o":31478.5,"h":31479,"l":31450,"c":31461.5,"v":97.754}
{"ts":1654093500000,"o":31461.5,"h":31509,"l":31461,"c":31473,"v":205.6}
{"ts":1654093560000,"o":31473,"h":31473.5,"l":31427,"c":31427.5,"v":163.524}
{"ts":1654093620000,"o":31427.5,"h":31458.5,"l":31408,"c":31436.5,"v":209.561}
{"ts":1654093680000,"o":31436.5,"h":31437,"l":31411,"c":31411.5,"v":154.429}
{"ts":1654093740000,"o":31411.5,"h":31411.5,"l":31315.5,"c":31345,"v":979.192}
{"ts":1654093800000,"o":31345,"h":31398.5,"l":31330,"c":31370,"v":348.534}
{"ts":1654093860000,"o":31370,"h":31395,"l":31361.5,"c":31373.5,"v":154.811}
{"ts":1654093920000,"o":31373.5,"h":31374,"l":31332,"c":31332,"v":74.259}
{"ts":1654093980000,"o":31332,"h":31332,"l":31246.5,"c":31276,"v":867.681}
{"ts":1654094040000,"o":31276,"h":31302,"l":31266,"c":31266.5,"v":261.7}
{"ts":1654094100000,"o":31266.5,"h":31266.5,"l":31031,"c":31145,"v":2107.673}
{"ts":1654094160000,"o":31145,"h":31145.5,"l":30890.5,"c":31043.5,"v":1803.563}
{"ts":1654094220000,"o":31043.5,"h":31124,"l":31031,"c":31109,"v":750.085}
{"ts":1654094280000,"o":31109,"h":31120,"l":31082.5,"c":31100,"v":284.346}
{"ts":1654094340000,"o":31100,"h":31177.5,"l":31099.5,"c":31177,"v":380.972}
{"ts":1654094400000,"o":31177,"h":31213,"l":31151,"c":31155.5,"v":444.548}
{"ts":1654094460000,"o":31155.5,"h":31179,"l":31136.5,"c":31149.5,"v":264.817}
{"ts":1654094520000,"o":31149.5,"h":31160.5,"l":31092.5,"c":31160,"v":356.08}
{"ts":1654094580000,"o":31160,"h":31168.5,"l":31138.5,"c":31161.5,"v":174.146}
{"ts":1654094640000,"o":31161.5,"h":31170,"l":31160.5,"c":31165.5,"v":126.407}
{"ts":1654094700000,"o":31165.5,"h":31165.5,"l":31115,"c":31123.5,"v":198.084}
{"ts":1654094760000,"o":31123.5,"h":31130,"l":31123.5,"c":31129.5,"v":109.909}
{"ts":1654094820000,"o":31129.5,"h":31130,"l":31103.5,"c":31103.5,"v":135.622}
{"ts":1654094880000,"o":31103.5,"h":31135.5,"l":31085.5,"c":31122.5,"v":262.369}
{"ts":1654094940000,"o":31122.5,"h":31123,"l":31105.5,"c":31106,"v":92.41}
{"ts":1654095000000,"o":31106,"h":31106,"l":31031.5,"c":31031.5,"v":305.919}
{"ts":1654095060000,"o":31031.5,"h":31082,"l":30999,"c":31082,"v":392.266}
{"ts":1654095120000,"o":31082,"h":31191,"l":31081.5,"c":31173.5,"v":505.516}
{"ts":1654095180000,"o":31173.5,"h":31195,"l":31170,"c":31170,"v":367.172}
{"ts":1654095240000,"o":31170,"h":31259,"l":31170,"c":31256,"v":531.5}
{"ts":1654095300000,"o":31256,"h":31322,"l":31250,"c":31254,"v":588.462}
{"ts":1654095360000,"o":31254,"h":31289.5,"l":31250.5,"c":31254.5,"v":172.701}
{"ts":1654095420000,"o":31254.5,"h":31290,"l":31246.5,"c":31279,"v":224.33}
{"ts":1654095480000,"o":31279,"h":31279.5,"l":31250.5,"c":31251,"v":73.947}
{"ts":1654095540000,"o":31251,"h":31251,"l":31155.5,"c":31166,"v":341.631}
{"ts":1654095600000,"o":31166,"h":31166.5,"l":31105,"c":31124,"v":427.814}
{"ts":1654095660000,"o":31124,"h":31155,"l":31092.5,"c":31092.5,"v":322.682}
{"ts":1654095720000,"o":31092.5,"h":31136,"l":31046,"c":31136,"v":540.834}
{"ts":1654095780000,"o":31136,"h":31160,"l":31058.5,"c":31160,"v":232.113}
{"ts":1654095840000,"o":31160,"h":31160,"l":31131.5,"c":31131.5,"v":150.508}
{"ts":1654095900000,"o":31131.5,"h":31185.5,"l":31103.5,"c":31185.5,"v":178.918}
{"ts":1654095960000,"o":31185.5,"h":31200,"l":31170.5,"c":31191.5,"v":165.299}
{"ts":1654096020000,"o":31191.5,"h":31207,"l":31135,"c":31161.5,"v":120.834}
{"ts":1654096080000,"o":31161.5,"h":31183,"l":31149,"c":31183,"v":93.603}
{"ts":1654096140000,"o":31183,"h":31185.5,"l":31116,"c":31116,"v":80.81}
{"ts":1654096200000,"o":31116,"h":31157,"l":31116,"c":31146,"v":68.947}
{"ts":1654096260000,"o":31146,"h":31163.5,"l":31128.5,"c":31156,"v":49.899}
{"ts":1654096320000,"o":31156,"h":31215,"l":31156,"c":31194.5,"v":196.234}
{"ts":1654096380000,"o":31194.5,"h":31195,"l":31140,"c":31162,"v":80.28}
{"ts":1654096440000,"o":31162,"h":31189.5,"l":31155.5,"c":31181.5,"v":58.364}
{"ts":1654096500000,"o":31181.5,"h":31182,"l":31115.5,"c":31126.5,"v":148.225}
{"ts":1654096560000,"o":31126.5,"h":31144,"l":31092.5,"c":31092.5,"v":156.366}
{"ts":1654096620000,"o":31092.5,"h":31116.5,"l":31092.5,"c":31105,"v":117.126}
{"ts":1654096680000,"o":31105,"h":31125,"l":31088,"c":31089,"v":77.269}
{"ts":1654096740000,"o":31089,"h":31120,"l":31088.5,"c":31101,"v":47.965}
{"ts":1654096800000,"o":31101,"h":31101.5,"l":31074,"c":31074,"v":100.825}
{"ts":1654096860000,"o":31074,"h":31098.5,"l":31001,"c":31052.5,"v":527.826}
{"ts":1654096920000,"o":31052.5,"h":31066,"l":30948.5,"c":30974.5,"v":597.136}
{"ts":1654096980000,"o":30974.5,"h":31000,"l":30803,"c":30898.5,"v":1538.647}
{"ts":1654097040000,"o":30898.5,"h":30974,"l":30872.5,"c":30974,"v":670.549}
{"ts":1654097100000,"o":30974,"h":30985,"l":30922,"c":30952.5,"v":239.42}
{"ts":1654097160000,"o":30952.5,"h":30962.5,"l":30850.5,"c":30885,"v":279.536}
{"ts":1654097220000,"o":30885,"h":30900,"l":30754,"c":30830,"v":1396.649}
{"ts":1654097280000,"o":30830,"h":30930.5,"l":30820.5,"c":30930,"v":574.573}
{"ts":1654097340000,"o":30930,"h":30930.5,"l":30871.5,"c":30920.5,"v":185.447}
{"ts":1654097400000,"o":30920.5,"h":30920.5,"l":30871.5,"c":30900,"v":188.67}
{"ts":1654097460000,"o":30900,"h":30900,"l":30877,"c":30897,"v":99.481}
{"ts":1654097520000,"o":30897,"h":30950,"l":30896.5,"c":30916,"v":216.618}
{"ts":1654097580000,"o":30916,"h":30923,"l":30823,"c":30827.5,"v":545.758}
{"ts":1654097640000,"o":30827.5,"h":30855,"l":30809,"c":30855,"v":365.015}
{"ts":1654097700000,"o":30855,"h":30877,"l":30777.5,"c":30821,"v":397.229}
{"ts":1654097760000,"o":30821,"h":30821,"l":30770,"c":30785,"v":220.648}
{"ts":1654097820000,"o":30785,"h":30838,"l":30783.5,"c":30812.5,"v":175.719}
{"ts":1654097880000,"o":30812.5,"h":30858,"l":30806.5,"c":30855.5,"v":84.347}
{"ts":1654097940000,"o":30855.5,"h":30857,"l":30801.5,"c":30842,"v":148.887}
{"ts":1654098000000,"o":30842,"h":30842,"l":30805,"c":30821,"v":120.113}
{"ts":1654098060000,"o":30821,"h":30872,"l":30820.5,"c":30871,"v":171.637}
{"ts":1654098120000,"o":30871,"h":30872,"l":30790,"c":30835.5,"v":478.221}
{"ts":1654098180000,"o":30835.5,"h":30867.5,"l":30830,"c":30861,"v":96.734}
{"ts":1654098240000,"o":30861,"h":30861,"l":30771.5,"c":30796.5,"v":638.585}
{"ts":1654098300000,"o":30796.5,"h":30830,"l":30770,"c":30819.5,"v":162.368}
{"ts":1654098360000,"o":30819.5,"h":30850,"l":30817.5,"c":30840,"v":105.708}
{"ts":1654098420000,"o":30840,"h":30869,"l":30839.5,"c":30863,"v":101.014}
{"ts":1654098480000,"o":30863,"h":30881,"l":30845,"c":30880.5,"v":111.233}
{"ts":1654098540000,"o":30880.5,"h":30881,"l":30850,"c":30850.5,"v":127.489}
{"ts":1654098600000,"o":30850.5,"h":30850.5,"l":30760,"c":30781,"v":236.192}
{"ts":1654098660000,"o":30781,"h":30786,"l":30750,"c":30770,"v":209.751}
{"ts":1654098720000,"o":30770,"h":30832,"l":30768,"c":30826,"v":148.843}
{"ts":1654098780000,"o":30826,"h":30840,"l":30782.5,"c":30839.5,"v":145.696}
{"ts":1654098840000,"o":30839.5,"h":30864,"l":30839.5,"c":30850,"v":106.557}
{"ts":1654098900000,"o":30850,"h":30855,"l":30815.5,"c":30816,"v":79.562}
{"ts":1654098960000,"o":30816,"h":30816,"l":30794.5,"c":30795,"v":51.423}
{"ts":1654099020000,"o":30795,"h":30795,"l":30780.5,"c":30781,"v":51.224}
{"ts":1654099080000,"o":30781,"h":30793.5,"l":30770,"c":30770,"v":128.773}
{"ts":1654099140000,"o":30770,"h":30770.5,"l":30706.5,"c":30747.5,"v":419.102}
{"ts":1654099200000,"o":30747.5,"h":30748,"l":30715.5,"c":30722,"v":244.304}
{"ts":1654099260000,"o":30722,"h":30739.5,"l":30675,"c":30685.5,"v":598.924}
{"ts":1654099320000,"o":30685.5,"h":30730,"l":30611,"c":30722.5,"v":1203.623}
{"ts":1654099380000,"o":30722.5,"h":30747,"l":30633.5,"c":30647.5,"v":539.435}
{"ts":1654099440000,"o":30647.5,"h":30670,"l":30625,"c":30665,"v":403.915}
{"ts":1654099500000,"o":30665,"h":30669.5,"l":30637.5,"c":30659,"v":264.255}
{"ts":1654099560000,"o":30659,"h":30694.5,"l":30630.5,"c":30648,"v":266.951}
{"ts":1654099620000,"o":30648,"h":30649,"l":30619.5,"c":30642,"v":179.931}
{"ts":1654099680000,"o":30642,"h":30679.5,"l":30580,"c":30601.5,"v":602.193}
{"ts":1654099740000,"o":30601.5,"h":30635,"l":30556,"c":30621.5,"v":649.536}
{"ts":1654099800000,"o":30621.5,"h":30621.5,"l":30566.5,"c":30572,"v":341.129}
{"ts":1654099860000,"o":30572,"h":30634,"l":30570,"c":30628.5,"v":239.588}
{"ts":1654099920000,"o":30628.5,"h":30645,"l":30591.5,"c":30592,"v":129.533}
{"ts":1654099980000,"o":30592,"h":30637.5,"l":30592,"c":30630,"v":162.686}
{"ts":1654100040000,"o":30630,"h":30645,"l":30624.5,"c":30640.5,"v":138.965}
{"ts":1654100100000,"o":30640.5,"h":30667,"l":30629.5,"c":30660,"v":297.39}
{"ts":1654100160000,"o":30660,"h":30666,"l":30632.5,"c":30651.5,"v":89.213}
{"ts":1654100220000,"o":30651.5,"h":30651.5,"l":30620,"c":30634,"v":97.821}
{"ts":1654100280000,"o":30634,"h":30638,"l":30616,"c":30616,"v":128.338}
{"ts":1654100340000,"o":30616,"h":30634.5,"l":30612,"c":30634,"v":75.555}
{"ts":1654100400000,"o":30634,"h":30634.5,"l":30625,"c":30625.5,"v":45.224}
{"ts":1654100460000,"o":30625.5,"h":30626,"l":30528,"c":30588,"v":764.966}
{"ts":1654100520000,"o":30588,"h":30588,"l":30534,"c":30551,"v":376.073}
{"ts":1654100580000,"o":30551,"h":30586.5,"l":30543.5,"c":30547,"v":652.781}
{"ts":1654100640000,"o":30547,"h":30547.5,"l":30457,"c":30525.5,"v":1216.681}
{"ts":1654100700000,"o":30525.5,"h":30542.5,"l":30460,"c":30470,"v":326.438}
{"ts":1654100760000,"o":30470,"h":30470.5,"l":30410,"c":30440,"v":881.721}
{"ts":1654100820000,"o":30440,"h":30479,"l":30429,"c":30479,"v":368.504}
{"ts":1654100880000,"o":30479,"h":30527,"l":30478.5,"c":30500,"v":317.62}
{"ts":1654100940000,"o":30500,"h":30500.5,"l":30401,"c":30402.5,"v":538.219}
{"ts":1654101000000,"o":30402.5,"h":30475,"l":30378,"c":30459.5,"v":803.373}
{"ts":1654101060000,"o":30459.5,"h":30495,"l":30430,"c":30432,"v":380.08}
{"ts":1654101120000,"o":30432,"h":30444,"l":30390,"c":30420,"v":341.139}
{"ts":1654101180000,"o":30420,"h":30427.5,"l":30378.5,"c":30378.5,"v":248.67}
{"ts":1654101240000,"o":30378.5,"h":30400,"l":30350,"c":30387.5,"v":670.251}
{"ts":1654101300000,"o":30387.5,"h":30418,"l":30378.5,"c":30412.5,"v":230.226}
{"ts":1654101360000,"o":30412.5,"h":30435,"l":30412.5,"c":30434.5,"v":176.314}
{"ts":1654101420000,"o":30434.5,"h":30435,"l":30400.5,"c":30414,"v":165.381}
{"ts":1654101480000,"o":30414,"h":30429.5,"l":30350,"c":30429.5,"v":457.041}
{"ts":1654101540000,"o":30429.5,"h":30450,"l":30377,"c":30443,"v":373.263}
{"ts":1654101600000,"o":30443,"h":30460.5,"l":30392,"c":30440,"v":520.212}
{"ts":1654101660000,"o":30440,"h":30440.5,"l":30426.5,"c":30440,"v":142.438}
{"ts":1654101720000,"o":30440,"h":30454.5,"l":30437.5,"c":30454.5,"v":75.672}
{"ts":1654101780000,"o":30454.5,"h":30454.5,"l":30441.5,"c":30442,"v":55.249}
{"ts":1654101840000,"o":30442,"h":30444,"l":30406.5,"c":30421,"v":270.304}
{"ts":1654101900000,"o":30421,"h":30437.5,"l":30421,"c":30426,"v":104.692}
{"ts":1654101960000,"o":30426,"h":30430,"l":30408,"c":30411.5,"v":124.384}
{"ts":1654102020000,"o":30411.5,"h":30412,"l":30382,"c":30399.5,"v":167.87}
{"ts":1654102080000,"o":30399.5,"h":30400,"l":30288,"c":30297.5,"v":746.07}
{"ts":1654102140000,"o":30297.5,"h":30348,"l":30297.5,"c":30332,"v":265.484}
{"ts":1654102200000,"o":30332,"h":30355,"l":30331.5,"c":30344,"v":80.088}
{"ts":1654102260000,"o":30344,"h":30365,"l":30334.5,"c":30334.5,"v":240.182}
{"ts":1654102320000,"o":30334.5,"h":30374,"l":30334.5,"c":30374,"v":114.587}
{"ts":1654102380000,"o":30374,"h":30420,"l":30371.5,"c":30412.5,"v":321.263}
{"ts":1654102440000,"o":30412.5,"h":30426.5,"l":30390.5,"c":30426,"v":165.013}
{"ts":1654102500000,"o":30426,"h":30426.5,"l":30410,"c":30420,"v":57.354}
{"ts":1654102560000,"o":30420,"h":30422,"l":30398,"c":30421.5,"v":151.031}
{"ts":1654102620000,"o":30421.5,"h":30443.5,"l":30421.5,"c":30434.5,"v":174.786}
{"ts":1654102680000,"o":30434.5,"h":30434.5,"l":30410,"c":30422,"v":63.948}
{"ts":1654102740000,"o":30422,"h":30422.5,"l":30401,"c":30407,"v":153.521}
{"ts":1654102800000,"o":30407,"h":30407.5,"l":30368.5,"c":30406,"v":187.003}
{"ts":1654102860000,"o":30406,"h":30406.5,"l":30367.5,"c":30372.5,"v":128.986}
{"ts":1654102920000,"o":30372.5,"h":30373,"l":30320,"c":30320.5,"v":159.702}
{"ts":1654102980000,"o":30320.5,"h":30350,"l":30248.5,"c":30329.5,"v":881.036}
{"ts":1654103040000,"o":30329.5,"h":30330,"l":30271,"c":30281.5,"v":156.426}
{"ts":1654103100000,"o":30281.5,"h":30301,"l":30271.5,"c":30298.5,"v":186.542}
{"ts":1654103160000,"o":30298.5,"h":30300.5,"l":30236,"c":30241.5,"v":601.132}
{"ts":1654103220000,"o":30241.5,"h":30248,"l":30090,"c":30170,"v":1349.013}
{"ts":1654103280000,"o":30170,"h":30193,"l":30064.5,"c":30193,"v":943.2}
{"ts":1654103340000,"o":30193,"h":30247.5,"l":30160,"c":30226,"v":316.693}
{"ts":1654103400000,"o":30226,"h":30269.5,"l":30220,"c":30269.5,"v":436.206}
{"ts":1654103460000,"o":30269.5,"h":30285.5,"l":30255,"c":30270,"v":239.884}
{"ts":1654103520000,"o":30270,"h":30284,"l":30221.5,"c":30248,"v":258.48}
{"ts":1654103580000,"o":30248,"h":30279,"l":30238.5,"c":30261,"v":118.896}
{"ts":1654103640000,"o":30261,"h":30262.5,"l":30240,"c":30262.5,"v":68.802}
{"ts":1654103700000,"o":30262.5,"h":30285,"l":30253,"c":30285,"v":159.405}
{"ts":1654103760000,"o":30285,"h":30294.5,"l":30180,"c":30217.5,"v":364.002}
{"ts":1654103820000,"o":30217.5,"h":30218,"l":30180,"c":30188.5,"v":119.788}
{"ts":1654103880000,"o":30188.5,"h":30189,"l":30125,"c":30147.5,"v":169.699}
{"ts":1654103940000,"o":30147.5,"h":30190,"l":30139.5,"c":30147,"v":207.398}
{"ts":1654104000000,"o":30147,"h":30150,"l":29920,"c":30116.5,"v":2007.828}
{"ts":1654104060000,"o":30116.5,"h":30126,"l":29957.5,"c":29994,"v":1095.524}
{"ts":1654104120000,"o":29994,"h":29999.5,"l":29870,"c":29879,"v":1182.153}
{"ts":1654104180000,"o":29879,"h":29941,"l":29859,"c":29883.5,"v":654.347}
{"ts":1654104240000,"o":29883.5,"h":29981.5,"l":29883.5,"c":29967,"v":352.977}
{"ts":1654104300000,"o":29967,"h":29994,"l":29964.5,"c":29984,"v":194.1}
{"ts":1654104360000,"o":29984,"h":29984.5,"l":29932.5,"c":29967.5,"v":157.833}
{"ts":1654104420000,"o":29967.5,"h":30051.5,"l":29967,"c":30034,"v":333.633}
{"ts":1654104480000,"o":30034,"h":30084.5,"l":30019.5,"c":30084,"v":281.796}
{"ts":1654104540000,"o":30084,"h":30084.5,"l":30040.5,"c":30043,"v":242.238}
{"ts":1654104600000,"o":30043,"h":30043,"l":29973,"c":29997.5,"v":288.927}
{"ts":1654104660000,"o":29997.5,"h":30060,"l":29997.5,"c":30012,"v":364.117}
{"ts":1654104720000,"o":30012,"h":30019.5,"l":29964.5,"c":29979.5,"v":200.291}
{"ts":1654104780000,"o":29979.5,"h":29995,"l":29963,"c":29980,"v":168.828}
{"ts":1654104840000,"o":29980,"h":29983,"l":29980,"c":29982,"v":86.372}
{"ts":1654104900000,"o":29982,"h":30059,"l":29966.5,"c":30056,"v":144.278}
{"ts":1654104960000,"o":30056,"h":30113.5,"l":30030.5,"c":30109.5,"v":335.793}
{"ts":1654105020000,"o":30109.5,"h":30178.5,"l":30104.5,"c":30170,"v":475.337}
{"ts":1654105080000,"o":30170,"h":30249.5,"l":30165.5,"c":30176.5,"v":672.539}
{"ts":1654105140000,"o":30176.5,"h":30216.5,"l":30174,"c":30216,"v":270.54}
{"ts":1654105200000,"o":30216,"h":30217.5,"l":30190,"c":30200.5,"v":149.013}
{"ts":1654105260000,"o":30200.5,"h":30201,"l":30140,"c":30175,"v":218.902}
{"ts":1654105320000,"o":30175,"h":30175,"l":30125,"c":30125.5,"v":226.888}
{"ts":1654105380000,"o":30125.5,"h":30130.5,"l":30083,"c":30096,"v":135.403}
{"ts":1654105440000,"o":30096,"h":30138.5,"l":30091,"c":30127.5,"v":123.173}
{"ts":1654105500000,"o":30127.5,"h":30129.5,"l":30101.5,"c":30129.5,"v":77.237}
{"ts":1654105560000,"o":30129.5,"h":30160,"l":30129,"c":30160,"v":121.673}
{"ts":1654105620000,"o":30160,"h":30187,"l":30159.5,"c":30183,"v":64.468}
{"ts":1654105680000,"o":30183,"h":30183,"l":30150,"c":30150,"v":40.929}
{"ts":1654105740000,"o":30150,"h":30160.5,"l":30140,"c":30160.5,"v":69.512}
{"ts":1654105800000,"o":30160.5,"h":30220,"l":30150,"c":30211.5,"v":205.755}
{"ts":1654105860000,"o":30211.5,"h":30212.5,"l":30132.5,"c":30132.5,"v":131.199}
{"ts":1654105920000,"o":30132.5,"h":30139.5,"l":30064,"c":30083.5,"v":385.123}
{"ts":1654105980000,"o":30083.5,"h":30106.5,"l":30071.5,"c":30080.5,"v":113.358}
{"ts":1654106040000,"o":30080.5,"h":30081,"l":30050,"c":30071.5,"v":96.81}
{"ts":1654106100000,"o":30071.5,"h":30125,"l":30064,"c":30124.5,"v":114.815}
{"ts":1654106160000,"o":30124.5,"h":30148.5,"l":30095.5,"c":30132.5,"v":141.805}
{"ts":1654106220000,"o":30132.5,"h":30159.5,"l":30102,"c":30147.5,"v":88.711}
{"ts":1654106280000,"o":30147.5,"h":30168,"l":30145,"c":30156,"v":57.232}
{"ts":1654106340000,"o":30156,"h":30191,"l":30146.5,"c":30171.5,"v":162.767}
{"ts":1654106400000,"o":30171.5,"h":30184,"l":30143.5,"c":30170,"v":354.906}
{"ts":1654106460000,"o":30170,"h":30170.5,"l":30126,"c":30129.5,"v":82.576}
{"ts":1654106520000,"o":30129.5,"h":30138.5,"l":30123,"c":30138.5,"v":109.34}
{"ts":1654106580000,"o":30138.5,"h":30158.5,"l":30117,"c":30158,"v":50.603}
{"ts":1654106640000,"o":30158,"h":30191,"l":30122,"c":30180,"v":194.508}
{"ts":1654106700000,"o":30180,"h":30220,"l":30172,"c":30220,"v":195.494}
{"ts":1654106760000,"o":30220,"h":30232,"l":30187.5,"c":30188,"v":245.201}
{"ts":1654106820000,"o":30188,"h":30205,"l":30160,"c":30176,"v":294.679}
{"ts":1654106880000,"o":30176,"h":30210.5,"l":30175.5,"c":30206.5,"v":80.587}
{"ts":1654106940000,"o":30206.5,"h":30234.5,"l":30206,"c":30234.5,"v":62.466}
{"ts":1654107000000,"o":30234.5,"h":30238,"l":30200,"c":30200,"v":98.104}
{"ts":1654107060000,"o":30200,"h":30210,"l":30160,"c":30210,"v":219.364}
{"ts":1654107120000,"o":30210,"h":30217.5,"l":30194,"c":30201.5,"v":121.373}
{"ts":1654107180000,"o":30201.5,"h":30202,"l":30186,"c":30186.5,"v":37.467}
{"ts":1654107240000,"o":30186.5,"h":30200,"l":30186,"c":30190,"v":100.548}
{"ts":1654107300000,"o":30190,"h":30200,"l":30174.5,"c":30185,"v":48.039}
{"ts":1654107360000,"o":30185,"h":30187.5,"l":30176.5,"c":30184,"v":26.368}
{"ts":1654107420000,"o":30184,"h":30184.5,"l":30123.5,"c":30136,"v":158.156}
{"ts":1654107480000,"o":30136,"h":30141,"l":30111.5,"c":30125.5,"v":89.533}
{"ts":1654107540000,"o":30125.5,"h":30140,"l":30104.5,"c":30140,"v":130.949}
{"ts":1654107600000,"o":30140,"h":30180.5,"l":30139.5,"c":30180.5,"v":163.789}
{"ts":1654107660000,"o":30180.5,"h":30226,"l":30180,"c":30212,"v":135.769}
{"ts":1654107720000,"o":30212,"h":30299,"l":30211.5,"c":30282.5,"v":342.849}
{"ts":1654107780000,"o":30282.5,"h":30483,"l":30282,"c":30357.5,"v":994.161}
{"ts":1654107840000,"o":30357.5,"h":30375,"l":30339.5,"c":30339.5,"v":250.659}
{"ts":1654107900000,"o":30339.5,"h":30340.5,"l":30322,"c":30338,"v":146.221}
{"ts":1654107960000,"o":30338,"h":30359,"l":30338,"c":30350,"v":221.887}
{"ts":1654108020000,"o":30350,"h":30360,"l":30345,"c":30354,"v":123.814}
{"ts":1654108080000,"o":30354,"h":30419,"l":30353.5,"c":30356.5,"v":345.895}
{"ts":1654108140000,"o":30356.5,"h":30357,"l":30340,"c":30340,"v":169.013}
{"ts":1654108200000,"o":30340,"h":30360,"l":30340,"c":30360,"v":72.4}
{"ts":1654108260000,"o":30360,"h":30380,"l":30359.5,"c":30375,"v":119.826}
{"ts":1654108320000,"o":30375,"h":30382.5,"l":30371.5,"c":30382,"v":51.325}
{"ts":1654108380000,"o":30382,"h":30407,"l":30270.5,"c":30270.5,"v":419.855}
{"ts":1654108440000,"o":30270.5,"h":30321.5,"l":30190,"c":30289,"v":795.292}
{"ts":1654108500000,"o":30289,"h":30340,"l":30289,"c":30298.5,"v":198.342}
{"ts":1654108560000,"o":30298.5,"h":30373.5,"l":30298.5,"c":30368,"v":222.003}
{"ts":1654108620000,"o":30368,"h":30431,"l":30325,"c":30391,"v":249.385}
{"ts":1654108680000,"o":30391,"h":30430,"l":30346.5,"c":30347,"v":156.777}
{"ts":1654108740000,"o":30347,"h":30363.5,"l":30342,"c":30349,"v":62.444}
{"ts":1654108800000,"o":30349,"h":30360,"l":30340,"c":30355,"v":35.677}
{"ts":1654108860000,"o":30355,"h":30359.5,"l":30345.5,"c":30356.5,"v":37.43}
{"ts":1654108920000,"o":30356.5,"h":30357,"l":30344,"c":30356,"v":65.548}
{"ts":1654108980000,"o":30356,"h":30390,"l":30351.5,"c":30390,"v":234.787}
{"ts":1654109040000,"o":30390,"h":30412,"l":30376,"c":30410.5,"v":132.458}
{"ts":1654109100000,"o":30410.5,"h":30415.5,"l":30380.5,"c":30381,"v":104.328}
{"ts":1654109160000,"o":30381,"h":30395.5,"l":30361,"c":30392,"v":49.711}
{"ts":1654109220000,"o":30392,"h":30398,"l":30361,"c":30361,"v":69.731}
{"ts":1654109280000,"o":30361,"h":30370,"l":30351,"c":30366,"v":40.807}
{"ts":1654109340000,"o":30366,"h":30370,"l":30357.5,"c":30369.5,"v":71.737}
{"ts":1654109400000,"o":30369.5,"h":30370,"l":30340,"c":30340,"v":55.742}
{"ts":1654109460000,"o":30340,"h":30340.5,"l":30290,"c":30312.5,"v":139.684}
{"ts":1654109520000,"o":30312.5,"h":30337.5,"l":30288,"c":30336.5,"v":101.975}
{"ts":1654109580000,"o":30336.5,"h":30336.5,"l":30301.5,"c":30320,"v":47.654}
{"ts":1654109640000,"o":30320,"h":30320,"l":30285,"c":30286.5,"v":65.014}
{"ts":1654109700000,"o":30286.5,"h":30302,"l":30255.5,"c":30269.5,"v":111.339}
{"ts":1654109760000,"o":30269.5,"h":30270.5,"l":30243.5,"c":30246.5,"v":98.993}
{"ts":1654109820000,"o":30246.5,"h":30246.5,"l":30120,"c":30148.5,"v":648.875}
{"ts":1654109880000,"o":30148.5,"h":30166,"l":30096.5,"c":30117,"v":183.191}
{"ts":1654109940000,"o":30117,"h":30184,"l":30117,"c":30153.5,"v":115.103}
{"ts":1654110000000,"o":30153.5,"h":30168.5,"l":30100,"c":30100,"v":155.485}
{"ts":1654110060000,"o":30100,"h":30124.5,"l":30100,"c":30124.5,"v":80.003}
{"ts":1654110120000,"o":30124.5,"h":30142.5,"l":30093,"c":30093,"v":110.581}
{"ts":1654110180000,"o":30093,"h":30093.5,"l":29988.5,"c":29993,"v":582.904}
{"ts":1654110240000,"o":29993,"h":30074,"l":29992.5,"c":30060,"v":230.546}
{"ts":1654110300000,"o":30060,"h":30106,"l":30052,"c":30106,"v":157.477}
{"ts":1654110360000,"o":30106,"h":30169,"l":30105.5,"c":30158.5,"v":255.941}
{"ts":1654110420000,"o":30158.5,"h":30163,"l":30120,"c":30144,"v":72.855}
{"ts":1654110480000,"o":30144,"h":30190,"l":30144,"c":30155,"v":122.92}
{"ts":1654110540000,"o":30155,"h":30181,"l":30149,"c":30150,"v":90.298}
{"ts":1654110600000,"o":30150,"h":30156.5,"l":30104,"c":30137,"v":152.359}
{"ts":1654110660000,"o":30137,"h":30137.5,"l":30116.5,"c":30125,"v":39.906}
{"ts":1654110720000,"o":30125,"h":30138.5,"l":30116.5,"c":30133.5,"v":53.634}
{"ts":1654110780000,"o":30133.5,"h":30204,"l":30133.5,"c":30192,"v":93.779}
{"ts":1654110840000,"o":30192,"h":30223.5,"l":30192,"c":30211.5,"v":139.222}
{"ts":1654110900000,"o":30211.5,"h":30225,"l":30165,"c":30225,"v":67.907}
{"ts":1654110960000,"o":30225,"h":30288,"l":30225,"c":30269,"v":218.206}
{"ts":1654111020000,"o":30269,"h":30307,"l":30269,"c":30281,"v":169.772}
{"ts":1654111080000,"o":30281,"h":30281,"l":30206.5,"c":30245,"v":115.255}
{"ts":1654111140000,"o":30245,"h":30245,"l":30210,"c":30221.5,"v":85.212}
{"ts":1654111200000,"o":30221.5,"h":30247.5,"l":30206.5,"c":30245,"v":33.612}
{"ts":1654111260000,"o":30245,"h":30269.5,"l":30242,"c":30246,"v":35.177}
{"ts":1654111320000,"o":30246,"h":30246.5,"l":30227.5,"c":30228,"v":17.781}
{"ts":1654111380000,"o":30228,"h":30238,"l":30225,"c":30225.5,"v":42.149}
{"ts":1654111440000,"o":30225.5,"h":30226,"l":30173,"c":30196.5,"v":100.525}
{"ts":1654111500000,"o":30196.5,"h":30197,"l":30113,"c":30134.5,"v":124.82}
{"ts":1654111560000,"o":30134.5,"h":30182,"l":30134.5,"c":30182,"v":27.925}
{"ts":1654111620000,"o":30182,"h":30200,"l":30171.5,"c":30174.5,"v":35.748}
{"ts":1654111680000,"o":30174.5,"h":30180.5,"l":30150.5,"c":30180,"v":42.504}
{"ts":1654111740000,"o":30180,"h":30194,"l":30150.5,"c":30151,"v":25.647}
{"ts":1654111800000,"o":30151,"h":30188,"l":30125,"c":30169,"v":81.011}
{"ts":1654111860000,"o":30169,"h":30201.5,"l":30164.5,"c":30189,"v":59.547}
{"ts":1654111920000,"o":30189,"h":30210,"l":30164.5,"c":30174.5,"v":60.173}
{"ts":1654111980000,"o":30174.5,"h":30205,"l":30164.5,"c":30202,"v":47.931}
{"ts":1654112040000,"o":30202,"h":30202.5,"l":30170,"c":30178.5,"v":29.332}
{"ts":1654112100000,"o":30178.5,"h":30178.5,"l":30158,"c":30178.5,"v":39.761}
{"ts":1654112160000,"o":30178.5,"h":30184,"l":30156,"c":30184,"v":36.335}
{"ts":1654112220000,"o":30184,"h":30186,"l":30176,"c":30182,"v":16.173}
{"ts":1654112280000,"o":30182,"h":30187,"l":30157,"c":30187,"v":25.991}
{"ts":1654112340000,"o":30187,"h":30204,"l":30169.5,"c":30202,"v":69.989}
{"ts":1654112400000,"o":30202,"h":30219,"l":30194.5,"c":30203.5,"v":77.182}
{"ts":1654112460000,"o":30203.5,"h":30233,"l":30200.5,"c":30217.5,"v":68.119}
{"ts":1654112520000,"o":30217.5,"h":30260.5,"l":30217.5,"c":30260.5,"v":44.77}
{"ts":1654112580000,"o":30260.5,"h":30297,"l":30260,"c":30297,"v":94.751}
{"ts":1654112640000,"o":30297,"h":30336,"l":30285,"c":30296,"v":162.67}
{"ts":1654112700000,"o":30296,"h":30296.5,"l":30261,"c":30288.5,"v":39.828}
{"ts":1654112760000,"o":30288.5,"h":30298.5,"l":30257,"c":30261.5,"v":24.949}
{"ts":1654112820000,"o":30261.5,"h":30274.5,"l":30255,"c":30255,"v":17.918}
{"ts":1654112880000,"o":30255,"h":30266.5,"l":30255,"c":30258.5,"v":19.248}
{"ts":1654112940000,"o":30258.5,"h":30286.5,"l":30256,"c":30286,"v":32.902}
{"ts":1654113000000,"o":30286,"h":30298.5,"l":30243.5,"c":30259.5,"v":52.53}
{"ts":1654113060000,"o":30259.5,"h":30266.5,"l":30244,"c":30259.5,"v":36.772}
{"ts":1654113120000,"o":30259.5,"h":30262.5,"l":30226,"c":30238,"v":223.742}
{"ts":1654113180000,"o":30238,"h":30244.5,"l":30174.5,"c":30203.5,"v":324.797}
{"ts":1654113240000,"o":30203.5,"h":30209,"l":30174,"c":30174.5,"v":44.356}
{"ts":1654113300000,"o":30174.5,"h":30178.5,"l":30139.5,"c":30176,"v":163.133}
{"ts":1654113360000,"o":30176,"h":30180,"l":30153,"c":30164.5,"v":299.593}
{"ts":1654113420000,"o":30164.5,"h":30190,"l":30078.5,"c":30117,"v":531.362}
{"ts":1654113480000,"o":30117,"h":30168.5,"l":30117,"c":30162,"v":107.585}
{"ts":1654113540000,"o":30162,"h":30162,"l":30114,"c":30114,"v":91.679}
{"ts":1654113600000,"o":30114,"h":30145,"l":30105,"c":30118.5,"v":79.211}
{"ts":1654113660000,"o":30118.5,"h":30144.5,"l":30118.5,"c":30138.5,"v":39.954}
{"ts":1654113720000,"o":30138.5,"h":30138.5,"l":30094,"c":30094.5,"v":118.655}
{"ts":1654113780000,"o":30094.5,"h":30094.5,"l":30020.5,"c":30028.5,"v":417.344}
{"ts":1654113840000,"o":30028.5,"h":30048,"l":30022.5,"c":30037,"v":83.75}
{"ts":1654113900000,"o":30037,"h":30037.5,"l":30007,"c":30007,"v":75.02}
{"ts":1654113960000,"o":30007,"h":30023.5,"l":29981.5,"c":30007,"v":191.026}
{"ts":1654114020000,"o":30007,"h":30007.5,"l":29967.5,"c":29983.5,"v":129.69}
{"ts":1654114080000,"o":29983.5,"h":29987,"l":29935.5,"c":29967,"v":211.712}
{"ts":1654114140000,"o":29967,"h":30008,"l":29967,"c":30008,"v":142.198}
{"ts":1654114200000,"o":30008,"h":30038.5,"l":30000.5,"c":30003.5,"v":205.316}
{"ts":1654114260000,"o":30003.5,"h":30057,"l":29998,"c":30057,"v":92.504}
{"ts":1654114320000,"o":30057,"h":30078,"l":30033.5,"c":30053,"v":82.185}
{"ts":1654114380000,"o":30053,"h":30058,"l":30004.5,"c":30023,"v":219.125}
{"ts":1654114440000,"o":30023,"h":30023.5,"l":30004.5,"c":30019.5,"v":40.067}
{"ts":1654114500000,"o":30019.5,"h":30040,"l":30006.5,"c":30033.5,"v":92.694}
{"ts":1654114560000,"o":30033.5,"h":30040,"l":30015.5,"c":30016,"v":21.063}
{"ts":1654114620000,"o":30016,"h":30016,"l":29983.5,"c":29991,"v":49.179}
{"ts":1654114680000,"o":29991,"h":30040,"l":29988,"c":30037,"v":65.192}
{"ts":1654114740000,"o":30037,"h":30037.5,"l":29972.5,"c":29985,"v":107.24}
{"ts":1654114800000,"o":29985,"h":29989,"l":29972.5,"c":29975.5,"v":64.824}
{"ts":1654114860000,"o":29975.5,"h":30015.5,"l":29975,"c":29994,"v":95.358}
{"ts":1654114920000,"o":29994,"h":30005,"l":29986,"c":29986,"v":29.977}
{"ts":1654114980000,"o":29986,"h":29999.5,"l":29986,"c":29991.5,"v":28.576}
{"ts":1654115040000,"o":29991.5,"h":29995,"l":29989,"c":29989,"v":8.502}
{"ts":1654115100000,"o":29989,"h":30000,"l":29989,"c":30000,"v":40.347}
{"ts":1654115160000,"o":30000,"h":30000,"l":29972.5,"c":29973,"v":59.243}
{"ts":1654115220000,"o":29973,"h":29973,"l":29757,"c":29824.5,"v":1394.97}
{"ts":1654115280000,"o":29824.5,"h":29852.5,"l":29520,"c":29661.5,"v":2048.513}
{"ts":1654115340000,"o":29661.5,"h":29674.5,"l":29421,"c":29595,"v":1411.584}
{"ts":1654115400000,"o":29595,"h":29600,"l":29545,"c":29558.5,"v":303.244}
{"ts":1654115460000,"o":29558.5,"h":29558.5,"l":29306.5,"c":29357,"v":1072.769}
{"ts":1654115520000,"o":29357,"h":29472.5,"l":29291,"c":29415.5,"v":841.895}
{"ts":1654115580000,"o":29415.5,"h":29531,"l":29415.5,"c":29495.5,"v":435.949}
{"ts":1654115640000,"o":29495.5,"h":29572.5,"l":29495,"c":29508,"v":357.252}
{"ts":1654115700000,"o":29508,"h":29539,"l":29508,"c":29537.5,"v":139.161}
{"ts":1654115760000,"o":29537.5,"h":29539.5,"l":29472,"c":29510,"v":325.591}
{"ts":1654115820000,"o":29510,"h":29510,"l":29432,"c":29476,"v":317.032}
{"ts":1654115880000,"o":29476,"h":29500,"l":29461.5,"c":29461.5,"v":157.977}
{"ts":1654115940000,"o":29461.5,"h":29488.5,"l":29460,"c":29487,"v":59.091}
{"ts":1654116000000,"o":29487,"h":29500,"l":29433,"c":29444,"v":288.405}
{"ts":1654116060000,"o":29444,"h":29458.5,"l":29397,"c":29458.5,"v":195.229}
{"ts":1654116120000,"o":29458.5,"h":29506,"l":29458.5,"c":29506,"v":165.594}
{"ts":1654116180000,"o":29506,"h":29527,"l":29478.5,"c":29486.5,"v":166.943}
{"ts":1654116240000,"o":29486.5,"h":29506,"l":29475.5,"c":29506,"v":60.733}
{"ts":1654116300000,"o":29506,"h":29534.5,"l":29483,"c":29534.5,"v":148.008}
{"ts":1654116360000,"o":29534.5,"h":29540.5,"l":29509,"c":29509.5,"v":127.348}
{"ts":1654116420000,"o":29509.5,"h":29559.5,"l":29509,"c":29536,"v":110.119}
{"ts":1654116480000,"o":29536,"h":29626.5,"l":29535.5,"c":29603,"v":222.418}
{"ts":1654116540000,"o":29603,"h":29673.5,"l":29598,"c":29615,"v":548.713}
{"ts":1654116600000,"o":29615,"h":29656,"l":29615,"c":29655.5,"v":84.466}
{"ts":1654116660000,"o":29655.5,"h":29726,"l":29655.5,"c":29720,"v":226.409}
{"ts":1654116720000,"o":29720,"h":29732.5,"l":29668.5,"c":29673.5,"v":232.624}
{"ts":1654116780000,"o":29673.5,"h":29713,"l":29656,"c":29689.5,"v":130.439}
{"ts":1654116840000,"o":29689.5,"h":29689.5,"l":29625,"c":29649,"v":93.275}
{"ts":1654116900000,"o":29649,"h":29649,"l":29591.5,"c":29623.5,"v":226.871}
{"ts":1654116960000,"o":29623.5,"h":29636.5,"l":29610,"c":29627,"v":73.381}
{"ts":1654117020000,"o":29627,"h":29689,"l":29554.5,"c":29665.5,"v":814.262}
{"ts":1654117080000,"o":29665.5,"h":29691,"l":29658,"c":29683,"v":43.367}
{"ts":1654117140000,"o":29683,"h":29683,"l":29615.5,"c":29621,"v":171.023}
{"ts":1654117200000,"o":29621,"h":29676,"l":29585,"c":29668.5,"v":185.915}
{"ts":1654117260000,"o":29668.5,"h":29677.5,"l":29654.5,"c":29674,"v":61.506}
{"ts":1654117320000,"o":29674,"h":29674.5,"l":29645,"c":29655,"v":49.614}
{"ts":1654117380000,"o":29655,"h":29678,"l":29655,"c":29677.5,"v":18.432}
{"ts":1654117440000,"o":29677.5,"h":29698,"l":29677.5,"c":29698,"v":25.433}
{"ts":1654117500000,"o":29698,"h":29721.5,"l":29694,"c":29721.5,"v":88.695}
{"ts":1654117560000,"o":29721.5,"h":29760,"l":29721.5,"c":29735.5,"v":168.301}
{"ts":1654117620000,"o":29735.5,"h":29755,"l":29716,"c":29716.5,"v":63.669}
{"ts":1654117680000,"o":29716.5,"h":29741.5,"l":29703,"c":29711.5,"v":72.512}
{"ts":1654117740000,"o":29711.5,"h":29730,"l":29711.5,"c":29730,"v":102.48}
{"ts":1654117800000,"o":29730,"h":29748.5,"l":29725,"c":29746,"v":118.966}
{"ts":1654117860000,"o":29746,"h":29754.5,"l":29742.5,"c":29743,"v":38.788}
{"ts":1654117920000,"o":29743,"h":29743.5,"l":29713,"c":29722.5,"v":66.516}
{"ts":1654117980000,"o":29722.5,"h":29738,"l":29721.5,"c":29737.5,"v":20.54}
{"ts":1654118040000,"o":29737.5,"h":29738,"l":29712,"c":29713.5,"v":67.687}
{"ts":1654118100000,"o":29713.5,"h":29716,"l":29683.5,"c":29686.5,"v":77.263}
{"ts":1654118160000,"o":29686.5,"h":29691.5,"l":29662,"c":29669,"v":73.225}
{"ts":1654118220000,"o":29669,"h":29679,"l":29660,"c":29677,"v":68.688}
{"ts":1654118280000,"o":29677,"h":29677.5,"l":29656,"c":29656.5,"v":55.431}
{"ts":1654118340000,"o":29656.5,"h":29676,"l":29656,"c":29676,"v":30.78}
{"ts":1654118400000,"o":29676,"h":29681.5,"l":29631,"c":29654.5,"v":65.425}
{"ts":1654118460000,"o":29654.5,"h":29685,"l":29654,"c":29683.5,"v":37.761}
{"ts":1654118520000,"o":29683.5,"h":29683.5,"l":29668.5,"c":29668.5,"v":34.692}
{"ts":1654118580000,"o":29668.5,"h":29706,"l":29668.5,"c":29695,"v":33.955}
{"ts":1654118640000,"o":29695,"h":29708,"l":29695,"c":29700,"v":18.318}
{"ts":1654118700000,"o":29700,"h":29700.5,"l":29681.5,"c":29686.5,"v":33.875}
{"ts":1654118760000,"o":29686.5,"h":29687,"l":29676,"c":29684.5,"v":29.499}
{"ts":1654118820000,"o":29684.5,"h":29708.5,"l":29684.5,"c":29706.5,"v":31.301}
{"ts":1654118880000,"o":29706.5,"h":29710,"l":29695,"c":29698.5,"v":22.168}
{"ts":1654118940000,"o":29698.5,"h":29698.5,"l":29690,"c":29690,"v":29.982}
{"ts":1654119000000,"o":29690,"h":29690.5,"l":29644,"c":29649.5,"v":113.003}
{"ts":1654119060000,"o":29649.5,"h":29649.5,"l":29607.5,"c":29607.5,"v":61.305}
{"ts":1654119120000,"o":29607.5,"h":29617.5,"l":29603,"c":29616.5,"v":53.372}
{"ts":1654119180000,"o":29616.5,"h":29646,"l":29616.5,"c":29646,"v":18.962}
{"ts":1654119240000,"o":29646,"h":29666,"l":29645.5,"c":29665.5,"v":21.915}
{"ts":1654119300000,"o":29665.5,"h":29666,"l":29662.5,"c":29663,"v":11.581}
{"ts":1654119360000,"o":29663,"h":29671.5,"l":29640.5,"c":29652.5,"v":125.028}
{"ts":1654119420000,"o":29652.5,"h":29657.5,"l":29626,"c":29628.5,"v":36.34}
{"ts":1654119480000,"o":29628.5,"h":29632,"l":29607,"c":29615.5,"v":43.979}
{"ts":1654119540000,"o":29615.5,"h":29656.5,"l":29615.5,"c":29654.5,"v":28.077}
{"ts":1654119600000,"o":29654.5,"h":29660,"l":29654,"c":29659,"v":11.053}
{"ts":1654119660000,"o":29659,"h":29679,"l":29656,"c":29679,"v":42.089}
{"ts":1654119720000,"o":29679,"h":29680,"l":29678,"c":29680,"v":11.022}
{"ts":1654119780000,"o":29680,"h":29686,"l":29680,"c":29683.5,"v":16.587}
{"ts":1654119840000,"o":29683.5,"h":29714,"l":29683.5,"c":29707.5,"v":107.772}
{"ts":1654119900000,"o":29707.5,"h":29708,"l":29698,"c":29698,"v":22.039}
{"ts":1654119960000,"o":29698,"h":29698.5,"l":29636,"c":29687,"v":81.836}
{"ts":1654120020000,"o":29687,"h":29687.5,"l":29661,"c":29661,"v":12.789}
{"ts":1654120080000,"o":29661,"h":29679.5,"l":29660.5,"c":29665.5,"v":23.07}
{"ts":1654120140000,"o":29665.5,"h":29665.5,"l":29644,"c":29644,"v":26.327}
{"ts":1654120200000,"o":29644,"h":29650,"l":29622.5,"c":29622.5,"v":40.448}
{"ts":1654120260000,"o":29622.5,"h":29636.5,"l":29622.5,"c":29636,"v":16.281}
{"ts":1654120320000,"o":29636,"h":29636.5,"l":29621,"c":29623.5,"v":48.3}
{"ts":1654120380000,"o":29623.5,"h":29624,"l":29617.5,"c":29623.5,"v":38.387}
{"ts":1654120440000,"o":29623.5,"h":29624,"l":29623.5,"c":29624,"v":6.601}
{"ts":1654120500000,"o":29624,"h":29626,"l":29623.5,"c":29626,"v":14.38}
{"ts":1654120560000,"o":29626,"h":29662.5,"l":29626,"c":29630,"v":60.612}
{"ts":1654120620000,"o":29630,"h":29630,"l":29562,"c":29566,"v":241.669}
{"ts":1654120680000,"o":29566,"h":29585,"l":29566,"c":29566.5,"v":41.799}
{"ts":1654120740000,"o":29566.5,"h":29567,"l":29564.5,"c":29566,"v":47.507}
{"ts":1654120800000,"o":29566,"h":29566.5,"l":29508.5,"c":29532,"v":374.595}
{"ts":1654120860000,"o":29532,"h":29532.5,"l":29502,"c":29508.5,"v":240.868}
{"ts":1654120920000,"o":29508.5,"h":29508.5,"l":29481,"c":29492,"v":170.458}
{"ts":1654120980000,"o":29492,"h":29553,"l":29492,"c":29553,"v":147.045}
{"ts":1654121040000,"o":29553,"h":29607.5,"l":29552.5,"c":29600,"v":130.055}
{"ts":1654121100000,"o":29600,"h":29600.5,"l":29572.5,"c":29573,"v":51.908}
{"ts":1654121160000,"o":29573,"h":29573,"l":29547,"c":29547,"v":73.014}
{"ts":1654121220000,"o":29547,"h":29558,"l":29526,"c":29558,"v":60.465}
{"ts":1654121280000,"o":29558,"h":29558,"l":29545.5,"c":29546,"v":26.354}
{"ts":1654121340000,"o":29546,"h":29546,"l":29540,"c":29540,"v":12.578}
{"ts":1654121400000,"o":29540,"h":29545,"l":29530.5,"c":29531,"v":61.018}
{"ts":1654121460000,"o":29531,"h":29547.5,"l":29530.5,"c":29536,"v":22.07}
{"ts":1654121520000,"o":29536,"h":29536,"l":29512,"c":29512,"v":30.077}
{"ts":1654121580000,"o":29512,"h":29522,"l":29512,"c":29522,"v":20.958}
{"ts":1654121640000,"o":29522,"h":29522,"l":29509,"c":29517.5,"v":63.841}
{"ts":1654121700000,"o":29517.5,"h":29542.5,"l":29505,"c":29542,"v":66.497}
{"ts":1654121760000,"o":29542,"h":29589,"l":29542,"c":29579,"v":63.304}
{"ts":1654121820000,"o":29579,"h":29593.5,"l":29578.5,"c":29590.5,"v":27.976}
{"ts":1654121880000,"o":29590.5,"h":29615,"l":29582.5,"c":29611.5,"v":208.918}
{"ts":1654121940000,"o":29611.5,"h":29633,"l":29600.5,"c":29633,"v":157.708}
{"ts":1654122000000,"o":29633,"h":29633,"l":29617.5,"c":29627.5,"v":40.561}
{"ts":1654122060000,"o":29627.5,"h":29628,"l":29618,"c":29625,"v":100.312}
{"ts":1654122120000,"o":29625,"h":29625.5,"l":29616,"c":29616,"v":28.803}
{"ts":1654122180000,"o":29616,"h":29616,"l":29607,"c":29612,"v":48.136}
{"ts":1654122240000,"o":29612,"h":29630,"l":29611.5,"c":29630,"v":42.75}
{"ts":1654122300000,"o":29630,"h":29634.5,"l":29629.5,"c":29634.5,"v":23.75}
{"ts":1654122360000,"o":29634.5,"h":29634.5,"l":29628.5,"c":29629,"v":16.999}
{"ts":1654122420000,"o":29629,"h":29629,"l":29628.5,"c":29629,"v":19.996}
{"ts":1654122480000,"o":29629,"h":29650,"l":29629,"c":29649,"v":106.561}
{"ts":1654122540000,"o":29649,"h":29683,"l":29648.5,"c":29683,"v":100.203}
{"ts":1654122600000,"o":29683,"h":29694,"l":29657.5,"c":29694,"v":43.369}
{"ts":1654122660000,"o":29694,"h":29694,"l":29668.5,"c":29668.5,"v":36.961}
{"ts":1654122720000,"o":29668.5,"h":29669,"l":29664,"c":29664.5,"v":15.594}
{"ts":1654122780000,"o":29664.5,"h":29677,"l":29664,"c":29666,"v":24.446}
{"ts":1654122840000,"o":29666,"h":29670,"l":29665.5,"c":29670,"v":6.497}
{"ts":1654122900000,"o":29670,"h":29670,"l":29641,"c":29642.5,"v":69.756}
{"ts":1654122960000,"o":29642.5,"h":29643.5,"l":29631.5,"c":29643,"v":46.437}
{"ts":1654123020000,"o":29643,"h":29643.5,"l":29634.5,"c":29643.5,"v":77.018}
{"ts":1654123080000,"o":29643.5,"h":29662,"l":29643,"c":29662,"v":47.168}
{"ts":1654123140000,"o":29662,"h":29683,"l":29659.5,"c":29668.5,"v":129.53}
{"ts":1654123200000,"o":29668.5,"h":29669,"l":29644.5,"c":29649.5,"v":41.356}
{"ts":1654123260000,"o":29649.5,"h":29678.5,"l":29648,"c":29678,"v":79.837}
{"ts":1654123320000,"o":29678,"h":29687,"l":29674,"c":29687,"v":38.313}
{"ts":1654123380000,"o":29687,"h":29713.5,"l":29687,"c":29713.5,"v":138.148}
{"ts":1654123440000,"o":29713.5,"h":29725,"l":29706.5,"c":29707,"v":156.902}
{"ts":1654123500000,"o":29707,"h":29729,"l":29706.5,"c":29721.5,"v":182.72}
{"ts":1654123560000,"o":29721.5,"h":29721.5,"l":29709.5,"c":29710,"v":35.192}
{"ts":1654123620000,"o":29710,"h":29747.5,"l":29709.5,"c":29740,"v":103.591}
{"ts":1654123680000,"o":29740,"h":29740,"l":29729.5,"c":29730,"v":55.767}
{"ts":1654123740000,"o":29730,"h":29730,"l":29718,"c":29718,"v":26.121}
{"ts":1654123800000,"o":29718,"h":29718.5,"l":29685,"c":29697,"v":171.827}
{"ts":1654123860000,"o":29697,"h":29697,"l":29673.5,"c":29683,"v":76.672}
{"ts":1654123920000,"o":29683,"h":29694,"l":29682.5,"c":29691.5,"v":29.669}
{"ts":1654123980000,"o":29691.5,"h":29723,"l":29691.5,"c":29711.5,"v":60.533}
{"ts":1654124040000,"o":29711.5,"h":29720,"l":29706,"c":29706,"v":33.321}
{"ts":1654124100000,"o":29706,"h":29710,"l":29700,"c":29700,"v":50.273}
{"ts":1654124160000,"o":29700,"h":29710,"l":29691,"c":29704.5,"v":34.588}
{"ts":1654124220000,"o":29704.5,"h":29711.5,"l":29704.5,"c":29710,"v":22.322}
{"ts":1654124280000,"o":29710,"h":29724,"l":29709.5,"c":29709.5,"v":40.189}
{"ts":1654124340000,"o":29709.5,"h":29727.5,"l":29709.5,"c":29727,"v":43.335}
{"ts":1654124400000,"o":29727,"h":29729.5,"l":29707.5,"c":29713,"v":161.255}
{"ts":1654124460000,"o":29713,"h":29718,"l":29701.5,"c":29702,"v":63.269}
{"ts":1654124520000,"o":29702,"h":29745,"l":29701.5,"c":29745,"v":62.967}
{"ts":1654124580000,"o":29745,"h":29745,"l":29740.5,"c":29742.5,"v":58.408}
{"ts":1654124640000,"o":29742.5,"h":29777.5,"l":29742,"c":29776.5,"v":212.885}
{"ts":1654124700000,"o":29776.5,"h":29803,"l":29776,"c":29793.5,"v":209.133}
{"ts":1654124760000,"o":29793.5,"h":29960,"l":29793.5,"c":29907.5,"v":835.939}
{"ts":1654124820000,"o":29907.5,"h":29977.5,"l":29907,"c":29970.5,"v":499.7}
{"ts":1654124880000,"o":29970.5,"h":30064,"l":29949,"c":30024.5,"v":641.086}
{"ts":1654124940000,"o":30024.5,"h":30035,"l":30005,"c":30035,"v":256.373}
{"ts":1654125000000,"o":30035,"h":30036,"l":30014.5,"c":30026,"v":164.082}
{"ts":1654125060000,"o":30026,"h":30026,"l":29926.5,"c":29946,"v":265.576}
{"ts":1654125120000,"o":29946,"h":29946,"l":29890,"c":29898.5,"v":189.594}
{"ts":1654125180000,"o":29898.5,"h":29918.5,"l":29892.5,"c":29912.5,"v":122.977}
{"ts":1654125240000,"o":29912.5,"h":29925,"l":29888,"c":29894.5,"v":126.121}
{"ts":1654125300000,"o":29894.5,"h":29940,"l":29894.5,"c":29940,"v":82.333}
{"ts":1654125360000,"o":29940,"h":29940,"l":29860,"c":29861,"v":152.353}
{"ts":1654125420000,"o":29861,"h":29861.5,"l":29806.5,"c":29816,"v":164.662}
{"ts":1654125480000,"o":29816,"h":29838.5,"l":29783,"c":29799.5,"v":230.067}
{"ts":1654125540000,"o":29799.5,"h":29815.5,"l":29792,"c":29792,"v":100.323}
{"ts":1654125600000,"o":29792,"h":29810.5,"l":29777.5,"c":29810.5,"v":68.231}
{"ts":1654125660000,"o":29810.5,"h":29828,"l":29810.5,"c":29823,"v":70.928}
{"ts":1654125720000,"o":29823,"h":29826.5,"l":29820,"c":29826.5,"v":38.137}
{"ts":1654125780000,"o":29826.5,"h":29858.5,"l":29826,"c":29858.5,"v":85.09}
{"ts":1654125840000,"o":29858.5,"h":29896.5,"l":29858.5,"c":29877.5,"v":157.309}
{"ts":1654125900000,"o":29877.5,"h":29893,"l":29874,"c":29890.5,"v":55.252}
{"ts":1654125960000,"o":29890.5,"h":29929.5,"l":29890,"c":29925,"v":99.577}
{"ts":1654126020000,"o":29925,"h":29934,"l":29905,"c":29930,"v":109.176}
{"ts":1654126080000,"o":29930,"h":29934.5,"l":29904,"c":29904,"v":111.653}
{"ts":1654126140000,"o":29904,"h":29904.5,"l":29899.5,"c":29899.5,"v":47.46}
{"ts":1654126200000,"o":29899.5,"h":29907,"l":29866,"c":29878,"v":53.381}
{"ts":1654126260000,"o":29878,"h":29895,"l":29863,"c":29895,"v":50.426}
{"ts":1654126320000,"o":29895,"h":29900,"l":29872.5,"c":29872.5,"v":72.586}
{"ts":1654126380000,"o":29872.5,"h":29874.5,"l":29865.5,"c":29865.5,"v":30.708}
{"ts":1654126440000,"o":29865.5,"h":29866,"l":29865.5,"c":29865.5,"v":9.665}
{"ts":1654126500000,"o":29865.5,"h":29866,"l":29820.5,"c":29820.5,"v":175.791}
{"ts":1654126560000,"o":29820.5,"h":29820.5,"l":29781.5,"c":29808,"v":145.061}
{"ts":1654126620000,"o":29808,"h":29834.5,"l":29807.5,"c":29834.5,"v":91.813}
{"ts":1654126680000,"o":29834.5,"h":29857.5,"l":29834,"c":29846.5,"v":72.996}
{"ts":1654126740000,"o":29846.5,"h":29862,"l":29846,"c":29850.5,"v":49.907}
{"ts":1654126800000,"o":29850.5,"h":29862.5,"l":29850.5,"c":29862.5,"v":12.216}
{"ts":1654126860000,"o":29862.5,"h":29866.5,"l":29851.5,"c":29852,"v":13.668}
{"ts":1654126920000,"o":29852,"h":29852,"l":29808.5,"c":29814.5,"v":80.936}
{"ts":1654126980000,"o":29814.5,"h":29814.5,"l":29808,"c":29808,"v":41.17}
{"ts":1654127040000,"o":29808,"h":29808.5,"l":29808,"c":29808.5,"v":8.448}
{"ts":1654127100000,"o":29808.5,"h":29816,"l":29770.5,"c":29815.5,"v":59.51}
{"ts":1654127160000,"o":29815.5,"h":29816,"l":29787.5,"c":29806.5,"v":23.059}
{"ts":1654127220000,"o":29806.5,"h":29846.5,"l":29806,"c":29846.5,"v":96.934}
{"ts":1654127280000,"o":29846.5,"h":29846.5,"l":29805,"c":29826.5,"v":117.266}
{"ts":1654127340000,"o":29826.5,"h":29834,"l":29826,"c":29830,"v":24.211}
{"ts":1654127400000,"o":29830,"h":29830,"l":29825,"c":29825.5,"v":9.1}
{"ts":1654127460000,"o":29825.5,"h":29825.5,"l":29780,"c":29780.5,"v":19.872}
{"ts":1654127520000,"o":29780.5,"h":29788.5,"l":29780,"c":29788,"v":22.3}
{"ts":1654127580000,"o":29788,"h":29788.5,"l":29750.5,"c":29763,"v":99.742}
{"ts":1654127640000,"o":29763,"h":29777,"l":29762.5,"c":29777,"v":22.375}
{"ts":1654127700000,"o":29777,"h":29784,"l":29770,"c":29770,"v":26.456}
{"ts":1654127760000,"o":29770,"h":29795,"l":29770,"c":29795,"v":26.964}
{"ts":1654127820000,"o":29795,"h":29795,"l":29785,"c":29785,"v":15.667}
{"ts":1654127880000,"o":29785,"h":29790.5,"l":29772.5,"c":29773,"v":14.396}
{"ts":1654127940000,"o":29773,"h":29789,"l":29772.5,"c":29789,"v":27.18}
{"ts":1654128000000,"o":29789,"h":29795,"l":29778.5,"c":29781,"v":128.624}
{"ts":1654128060000,"o":29781,"h":29781,"l":29752.5,"c":29752.5,"v":85.972}
{"ts":1654128120000,"o":29752.5,"h":29753,"l":29684.5,"c":29703.5,"v":306.46}
{"ts":1654128180000,"o":29703.5,"h":29745.5,"l":29698.5,"c":29729.5,"v":106.763}
{"ts":1654128240000,"o":29729.5,"h":29731,"l":29720,"c":29725,"v":74.841}
{"ts":1654128300000,"o":29725,"h":29748.5,"l":29724.5,"c":29748.5,"v":55.451}
{"ts":1654128360000,"o":29748.5,"h":29755.5,"l":29736.5,"c":29740,"v":46.014}
{"ts":1654128420000,"o":29740,"h":29740,"l":29679.5,"c":29680.5,"v":131.547}
{"ts":1654128480000,"o":29680.5,"h":29740,"l":29666,"c":29740,"v":180.206}
{"ts":1654128540000,"o":29740,"h":29740,"l":29725,"c":29731,"v":26.615}
{"ts":1654128600000,"o":29731,"h":29731,"l":29676,"c":29676,"v":68.402}
{"ts":1654128660000,"o":29676,"h":29700,"l":29676,"c":29685,"v":29.726}
{"ts":1654128720000,"o":29685,"h":29721.5,"l":29685,"c":29720.5,"v":109.409}
{"ts":1654128780000,"o":29720.5,"h":29720.5,"l":29692,"c":29700,"v":40.254}
{"ts":1654128840000,"o":29700,"h":29700,"l":29692,"c":29692,"v":47.091}
{"ts":1654128900000,"o":29692,"h":29738.5,"l":29689,"c":29738.5,"v":63.125}
{"ts":1654128960000,"o":29738.5,"h":29750,"l":29720,"c":29720,"v":61.601}
{"ts":1654129020000,"o":29720,"h":29720.5,"l":29689,"c":29703.5,"v":30.777}
{"ts":1654129080000,"o":29703.5,"h":29712,"l":29696,"c":29711.5,"v":20.999}
{"ts":1654129140000,"o":29711.5,"h":29726,"l":29708.5,"c":29708.5,"v":25.266}
{"ts":1654129200000,"o":29708.5,"h":29727,"l":29708.5,"c":29712,"v":70.206}
{"ts":1654129260000,"o":29712,"h":29733.5,"l":29711.5,"c":29733.5,"v":20.523}
{"ts":1654129320000,"o":29733.5,"h":29736,"l":29688.5,"c":29688.5,"v":77.757}
{"ts":1654129380000,"o":29688.5,"h":29689,"l":29622,"c":29626.5,"v":315.987}
{"ts":1654129440000,"o":29626.5,"h":29640.5,"l":29600.5,"c":29607,"v":219.523}
{"ts":1654129500000,"o":29607,"h":29619,"l":29591.5,"c":29614.5,"v":128.918}
{"ts":1654129560000,"o":29614.5,"h":29693,"l":29614,"c":29661.5,"v":246.072}
{"ts":1654129620000,"o":29661.5,"h":29707.5,"l":29661.5,"c":29707.5,"v":150.445}
{"ts":1654129680000,"o":29707.5,"h":29735,"l":29706.5,"c":29734.5,"v":142.131}
{"ts":1654129740000,"o":29734.5,"h":29761.5,"l":29727.5,"c":29759,"v":110.285}
{"ts":1654129800000,"o":29759,"h":29776.5,"l":29747.5,"c":29748,"v":58.08}
{"ts":1654129860000,"o":29748,"h":29748,"l":29717,"c":29717,"v":74.879}
{"ts":1654129920000,"o":29717,"h":29718.5,"l":29703,"c":29718.5,"v":40.523}
{"ts":1654129980000,"o":29718.5,"h":29719.5,"l":29671.5,"c":29681.5,"v":46.664}
{"ts":1654130040000,"o":29681.5,"h":29681.5,"l":29558,"c":29579,"v":266.32}
{"ts":1654130100000,"o":29579,"h":29617,"l":29573.5,"c":29586.5,"v":135.508}
{"ts":1654130160000,"o":29586.5,"h":29629,"l":29586.5,"c":29628.5,"v":92.284}
{"ts":1654130220000,"o":29628.5,"h":29649.5,"l":29623.5,"c":29649,"v":73.446}
{"ts":1654130280000,"o":29649,"h":29671,"l":29639.5,"c":29666,"v":67.647}
{"ts":1654130340000,"o":29666,"h":29700,"l":29643.5,"c":29673,"v":129.462}
{"ts":1654130400000,"o":29673,"h":29700,"l":29673,"c":29699.5,"v":31.446}
{"ts":1654130460000,"o":29699.5,"h":29700,"l":29660,"c":29660,"v":37.872}
{"ts":1654130520000,"o":29660,"h":29671,"l":29660,"c":29670,"v":19.206}
{"ts":1654130580000,"o":29670,"h":29678,"l":29666,"c":29666.5,"v":25.259}
{"ts":1654130640000,"o":29666.5,"h":29666.5,"l":29663,"c":29663.5,"v":25.067}
{"ts":1654130700000,"o":29663.5,"h":29663.5,"l":29630,"c":29630.5,"v":67.739}
{"ts":1654130760000,"o":29630.5,"h":29630.5,"l":29616,"c":29616.5,"v":20.666}
{"ts":1654130820000,"o":29616.5,"h":29659.5,"l":29616,"c":29656.5,"v":36.88}
{"ts":1654130880000,"o":29656.5,"h":29680,"l":29656,"c":29675,"v":29.687}
{"ts":1654130940000,"o":29675,"h":29681,"l":29669,"c":29680,"v":26.076}
{"ts":1654131000000,"o":29680,"h":29743.5,"l":29680,"c":29735.5,"v":164.049}
{"ts":1654131060000,"o":29735.5,"h":29750,"l":29720,"c":29720,"v":66.065}
{"ts":1654131120000,"o":29720,"h":29776,"l":29720,"c":29776,"v":237.096}
{"ts":1654131180000,"o":29776,"h":29808,"l":29748,"c":29748,"v":198.521}
{"ts":1654131240000,"o":29748,"h":29748.5,"l":29680,"c":29686.5,"v":123.232}
{"ts":1654131300000,"o":29686.5,"h":29690.5,"l":29669.5,"c":29670,"v":42.445}
{"ts":1654131360000,"o":29670,"h":29680,"l":29669.5,"c":29680,"v":30.006}
{"ts":1654131420000,"o":29680,"h":29699,"l":29675,"c":29698.5,"v":64.234}
{"ts":1654131480000,"o":29698.5,"h":29698.5,"l":29655.5,"c":29669,"v":43.902}
{"ts":1654131540000,"o":29669,"h":29677,"l":29668.5,"c":29675,"v":32.735}
{"ts":1654131600000,"o":29675,"h":29690,"l":29656.5,"c":29656.5,"v":78.265}
{"ts":1654131660000,"o":29656.5,"h":29656.5,"l":29630,"c":29630,"v":109.976}
{"ts":1654131720000,"o":29630,"h":29653.5,"l":29619,"c":29643.5,"v":109.232}
{"ts":1654131780000,"o":29643.5,"h":29661.5,"l":29643,"c":29661.5,"v":27.184}
{"ts":1654131840000,"o":29661.5,"h":29666,"l":29661,"c":29665.5,"v":30.043}
{"ts":1654131900000,"o":29665.5,"h":29693,"l":29645,"c":29692.5,"v":36.661}
{"ts":1654131960000,"o":29692.5,"h":29737,"l":29692.5,"c":29736.5,"v":142.68}
{"ts":1654132020000,"o":29736.5,"h":29770,"l":29736.5,"c":29767,"v":59.229}
{"ts":1654132080000,"o":29767,"h":29767,"l":29755.5,"c":29767,"v":44.916}
{"ts":1654132140000,"o":29767,"h":29776.5,"l":29756.5,"c":29759,"v":90.274}
{"ts":1654132200000,"o":29759,"h":29792.5,"l":29759,"c":29784.5,"v":102.864}
{"ts":1654132260000,"o":29784.5,"h":29785,"l":29762,"c":29762,"v":25.427}
{"ts":1654132320000,"o":29762,"h":29787.5,"l":29762,"c":29787.5,"v":77.469}
{"ts":1654132380000,"o":29787.5,"h":29787.5,"l":29780,"c":29780,"v":30.648}
{"ts":1654132440000,"o":29780,"h":29788,"l":29780,"c":29788,"v":21.643}
{"ts":1654132500000,"o":29788,"h":29788,"l":29770.5,"c":29775,"v":41.717}
{"ts":1654132560000,"o":29775,"h":29775.5,"l":29736,"c":29745,"v":88.233}
{"ts":1654132620000,"o":29745,"h":29781,"l":29744.5,"c":29773,"v":108.032}
{"ts":1654132680000,"o":29773,"h":29773.5,"l":29758,"c":29758,"v":78.299}
{"ts":1654132740000,"o":29758,"h":29788.5,"l":29758,"c":29778,"v":58.395}
{"ts":1654132800000,"o":29778,"h":29805.5,"l":29777.5,"c":29805.5,"v":48.971}
{"ts":1654132860000,"o":29805.5,"h":29805.5,"l":29784.5,"c":29785,"v":86.582}
{"ts":1654132920000,"o":29785,"h":29785,"l":29774.5,"c":29775,"v":20.779}
{"ts":1654132980000,"o":29775,"h":29775,"l":29774.5,"c":29775,"v":30.918}
{"ts":1654133040000,"o":29775,"h":29775,"l":29751,"c":29751,"v":33.062}
{"ts":1654133100000,"o":29751,"h":29760,"l":29751,"c":29760,"v":14.279}
{"ts":1654133160000,"o":29760,"h":29771.5,"l":29754,"c":29754.5,"v":8.535}
{"ts":1654133220000,"o":29754.5,"h":29762.5,"l":29754,"c":29762.5,"v":4.466}
{"ts":1654133280000,"o":29762.5,"h":29762.5,"l":29745.5,"c":29753.5,"v":21.588}
{"ts":1654133340000,"o":29753.5,"h":29754,"l":29747,"c":29747.5,"v":12.502}
{"ts":1654133400000,"o":29747.5,"h":29785,"l":29747.5,"c":29780,"v":69.03}
{"ts":1654133460000,"o":29780,"h":29780.5,"l":29753.5,"c":29753.5,"v":18.802}
{"ts":1654133520000,"o":29753.5,"h":29753.5,"l":29740,"c":29743.5,"v":40.884}
{"ts":1654133580000,"o":29743.5,"h":29788,"l":29743,"c":29788,"v":30.451}
{"ts":1654133640000,"o":29788,"h":29790,"l":29785.5,"c":29785.5,"v":31.898}
{"ts":1654133700000,"o":29785.5,"h":29785.5,"l":29764,"c":29764,"v":26.071}
{"ts":1654133760000,"o":29764,"h":29771,"l":29757.5,"c":29770.5,"v":37.768}
{"ts":1654133820000,"o":29770.5,"h":29771,"l":29770.5,"c":29771,"v":7.583}
{"ts":1654133880000,"o":29771,"h":29780,"l":29770.5,"c":29772,"v":25.44}
{"ts":1654133940000,"o":29772,"h":29794.5,"l":29771.5,"c":29794.5,"v":55.671}
{"ts":1654134000000,"o":29794.5,"h":29841.5,"l":29783.5,"c":29840.5,"v":194.627}
{"ts":1654134060000,"o":29840.5,"h":29851.5,"l":29827,"c":29847.5,"v":143.805}
{"ts":1654134120000,"o":29847.5,"h":29875,"l":29847.5,"c":29855,"v":182.353}
{"ts":1654134180000,"o":29855,"h":29855,"l":29820,"c":29820,"v":140.973}
{"ts":1654134240000,"o":29820,"h":29820,"l":29819,"c":29819,"v":8.089}
{"ts":1654134300000,"o":29819,"h":29846.5,"l":29814.5,"c":29846.5,"v":65.474}
{"ts":1654134360000,"o":29846.5,"h":29846.5,"l":29832.5,"c":29846,"v":64.664}
{"ts":1654134420000,"o":29846,"h":29846.5,"l":29836,"c":29846.5,"v":31.705}
{"ts":1654134480000,"o":29846.5,"h":29846.5,"l":29811,"c":29811,"v":20.042}
{"ts":1654134540000,"o":29811,"h":29845,"l":29811,"c":29843,"v":61.153}
{"ts":1654134600000,"o":29843,"h":29843,"l":29835,"c":29842.5,"v":78.274}
{"ts":1654134660000,"o":29842.5,"h":29863,"l":29842.5,"c":29846.5,"v":63.979}
{"ts":1654134720000,"o":29846.5,"h":29856,"l":29846,"c":29851,"v":27.772}
{"ts":1654134780000,"o":29851,"h":29866,"l":29850.5,"c":29866,"v":10.145}
{"ts":1654134840000,"o":29866,"h":29866,"l":29848,"c":29848,"v":13.131}
{"ts":1654134900000,"o":29848,"h":29848,"l":29830,"c":29830.5,"v":20.146}
{"ts":1654134960000,"o":29830.5,"h":29830.5,"l":29807,"c":29817.5,"v":47.965}
{"ts":1654135020000,"o":29817.5,"h":29817.5,"l":29803,"c":29803,"v":24.623}
{"ts":1654135080000,"o":29803,"h":29818.5,"l":29803,"c":29817,"v":26.538}
{"ts":1654135140000,"o":29817,"h":29817.5,"l":29800,"c":29800.5,"v":9.125}
{"ts":1654135200000,"o":29800.5,"h":29810,"l":29795,"c":29810,"v":47.336}
{"ts":1654135260000,"o":29810,"h":29810,"l":29775.5,"c":29775.5,"v":49.461}
{"ts":1654135320000,"o":29775.5,"h":29785,"l":29767,"c":29769,"v":41.582}
{"ts":1654135380000,"o":29769,"h":29787,"l":29767,"c":29781.5,"v":17.555}
{"ts":1654135440000,"o":29781.5,"h":29781.5,"l":29781,"c":29781.5,"v":1.614}
{"ts":1654135500000,"o":29781.5,"h":29781.5,"l":29766.5,"c":29778,"v":16.078}
{"ts":1654135560000,"o":29778,"h":29778.5,"l":29778,"c":29778.5,"v":4.433}
{"ts":1654135620000,"o":29778.5,"h":29806.5,"l":29778,"c":29806,"v":35.044}
{"ts":1654135680000,"o":29806,"h":29819.5,"l":29801,"c":29811.5,"v":43.842}
{"ts":1654135740000,"o":29811.5,"h":29827.5,"l":29811,"c":29827.5,"v":22.691}
{"ts":1654135800000,"o":29827.5,"h":29830,"l":29827,"c":29830,"v":13.783}
{"ts":1654135860000,"o":29830,"h":29834.5,"l":29824.5,"c":29824.5,"v":42.37}
{"ts":1654135920000,"o":29824.5,"h":29844,"l":29824.5,"c":29844,"v":59.671}
{"ts":1654135980000,"o":29844,"h":29844,"l":29831,"c":29831,"v":49.964}
{"ts":1654136040000,"o":29831,"h":29840,"l":29823.5,"c":29840,"v":30.87}
{"ts":1654136100000,"o":29840,"h":29846.5,"l":29832,"c":29846.5,"v":25.191}
{"ts":1654136160000,"o":29846.5,"h":29846.5,"l":29808,"c":29808,"v":37.093}
{"ts":1654136220000,"o":29808,"h":29817.5,"l":29804,"c":29817.5,"v":10.439}
{"ts":1654136280000,"o":29817.5,"h":29828.5,"l":29817,"c":29828.5,"v":26.774}
{"ts":1654136340000,"o":29828.5,"h":29840.5,"l":29828,"c":29840,"v":11.814}
{"ts":1654136400000,"o":29840,"h":29840.5,"l":29836.5,"c":29836.5,"v":7.242}
{"ts":1654136460000,"o":29836.5,"h":29837,"l":29836.5,"c":29836.5,"v":5.907}
{"ts":1654136520000,"o":29836.5,"h":29837,"l":29817.5,"c":29817.5,"v":13.233}
{"ts":1654136580000,"o":29817.5,"h":29832.5,"l":29817.5,"c":29832,"v":12.376}
{"ts":1654136640000,"o":29832,"h":29836.5,"l":29832,"c":29836.5,"v":10.168}
{"ts":1654136700000,"o":29836.5,"h":29838,"l":29836,"c":29838,"v":17.746}
{"ts":1654136760000,"o":29838,"h":29840,"l":29812,"c":29812,"v":23.332}
{"ts":1654136820000,"o":29812,"h":29819.5,"l":29807.5,"c":29819.5,"v":13.648}
{"ts":1654136880000,"o":29819.5,"h":29826.5,"l":29819,"c":29826.5,"v":9.471}
{"ts":1654136940000,"o":29826.5,"h":29829.5,"l":29815,"c":29815,"v":9.355}
{"ts":1654137000000,"o":29815,"h":29815,"l":29782,"c":29782,"v":23.526}
{"ts":1654137060000,"o":29782,"h":29782.5,"l":29763,"c":29773,"v":41.025}
{"ts":1654137120000,"o":29773,"h":29791,"l":29773,"c":29790.5,"v":15.69}
{"ts":1654137180000,"o":29790.5,"h":29812,"l":29790.5,"c":29800.5,"v":40.823}
{"ts":1654137240000,"o":29800.5,"h":29826.5,"l":29800,"c":29820.5,"v":13.382}
{"ts":1654137300000,"o":29820.5,"h":29852.5,"l":29820.5,"c":29852.5,"v":24.799}
{"ts":1654137360000,"o":29852.5,"h":29853.5,"l":29837,"c":29850,"v":32.869}
{"ts":1654137420000,"o":29850,"h":29887,"l":29849.5,"c":29864.5,"v":123.767}
{"ts":1654137480000,"o":29864.5,"h":29873,"l":29859,"c":29859.5,"v":96.679}
{"ts":1654137540000,"o":29859.5,"h":29859.5,"l":29846,"c":29846,"v":33.427}
{"ts":1654137600000,"o":29846,"h":29846,"l":29840,"c":29840,"v":56.931}
{"ts":1654137660000,"o":29840,"h":29840,"l":29814.5,"c":29815,"v":71.75}
{"ts":1654137720000,"o":29815,"h":29820,"l":29795.5,"c":29796,"v":36.616}
{"ts":1654137780000,"o":29796,"h":29807.5,"l":29779.5,"c":29807.5,"v":32.744}
{"ts":1654137840000,"o":29807.5,"h":29825,"l":29799,"c":29825,"v":35.375}
{"ts":1654137900000,"o":29825,"h":29848.5,"l":29824.5,"c":29835.5,"v":42.01}
{"ts":1654137960000,"o":29835.5,"h":29835.5,"l":29786.5,"c":29786.5,"v":29.445}
{"ts":1654138020000,"o":29786.5,"h":29786.5,"l":29773,"c":29773.5,"v":57.135}
{"ts":1654138080000,"o":29773.5,"h":29786.5,"l":29773,"c":29785.5,"v":16.85}
{"ts":1654138140000,"o":29785.5,"h":29804.5,"l":29785,"c":29804.5,"v":22.369}
{"ts":1654138200000,"o":29804.5,"h":29808,"l":29782.5,"c":29782.5,"v":14.696}
{"ts":1654138260000,"o":29782.5,"h":29786.5,"l":29773,"c":29773.5,"v":30.268}
{"ts":1654138320000,"o":29773.5,"h":29778.5,"l":29773,"c":29778,"v":6.628}
{"ts":1654138380000,"o":29778,"h":29781.5,"l":29775.5,"c":29781.5,"v":26.378}
{"ts":1654138440000,"o":29781.5,"h":29804.5,"l":29781.5,"c":29804,"v":21.822}
{"ts":1654138500000,"o":29804,"h":29808.5,"l":29794,"c":29808.5,"v":48.524}
{"ts":1654138560000,"o":29808.5,"h":29819.5,"l":29803,"c":29813,"v":8.146}
{"ts":1654138620000,"o":29813,"h":29813,"l":29803,"c":29803,"v":22.445}
{"ts":1654138680000,"o":29803,"h":29812,"l":29796,"c":29796,"v":4.965}
{"ts":1654138740000,"o":29796,"h":29800,"l":29796,"c":29799.5,"v":5.567}
{"ts":1654138800000,"o":29799.5,"h":29804.5,"l":29799.5,"c":29801,"v":1.849}
{"ts":1654138860000,"o":29801,"h":29819.5,"l":29785.5,"c":29819.5,"v":94.251}
{"ts":1654138920000,"o":29819.5,"h":29824,"l":29819,"c":29824,"v":17.411}
{"ts":1654138980000,"o":29824,"h":29830,"l":29823.5,"c":29830,"v":4.464}
{"ts":1654139040000,"o":29830,"h":29830,"l":29822,"c":29822,"v":18.992}
{"ts":1654139100000,"o":29822,"h":29822.5,"l":29812,"c":29822.5,"v":35.721}
{"ts":1654139160000,"o":29822.5,"h":29822.5,"l":29808.5,"c":29808.5,"v":10.496}
{"ts":1654139220000,"o":29808.5,"h":29811,"l":29792.5,"c":29792.5,"v":23.517}
{"ts":1654139280000,"o":29792.5,"h":29793,"l":29770,"c":29770.5,"v":74.294}
{"ts":1654139340000,"o":29770.5,"h":29789.5,"l":29769.5,"c":29789.5,"v":39.969}
{"ts":1654139400000,"o":29789.5,"h":29789.5,"l":29769.5,"c":29770.5,"v":22.324}
{"ts":1654139460000,"o":29770.5,"h":29777,"l":29770,"c":29777,"v":7.003}
{"ts":1654139520000,"o":29777,"h":29777,"l":29770.5,"c":29776,"v":17.896}
{"ts":1654139580000,"o":29776,"h":29776,"l":29750,"c":29750,"v":68.749}
{"ts":1654139640000,"o":29750,"h":29756,"l":29745.5,"c":29756,"v":37.911}
{"ts":1654139700000,"o":29756,"h":29768.5,"l":29738,"c":29747,"v":118.539}
{"ts":1654139760000,"o":29747,"h":29747,"l":29730,"c":29732.5,"v":55.222}
{"ts":1654139820000,"o":29732.5,"h":29770,"l":29732.5,"c":29767.5,"v":79.015}
{"ts":1654139880000,"o":29767.5,"h":29800,"l":29767.5,"c":29799.5,"v":58.98}
{"ts":1654139940000,"o":29799.5,"h":29800,"l":29791.5,"c":29791.5,"v":52.168}
{"ts":1654140000000,"o":29791.5,"h":29819,"l":29791.5,"c":29818.5,"v":71.676}
{"ts":1654140060000,"o":29818.5,"h":29819,"l":29816.5,"c":29817,"v":13.274}
{"ts":1654140120000,"o":29817,"h":29817,"l":29816.5,"c":29817,"v":9.389}
{"ts":1654140180000,"o":29817,"h":29817.5,"l":29808.5,"c":29817.5,"v":32.758}
{"ts":1654140240000,"o":29817.5,"h":29817.5,"l":29817,"c":29817.5,"v":5.51}
{"ts":1654140300000,"o":29817.5,"h":29817.5,"l":29808.5,"c":29809,"v":19.03}
{"ts":1654140360000,"o":29809,"h":29809,"l":29806,"c":29806.5,"v":22.582}
{"ts":1654140420000,"o":29806.5,"h":29815,"l":29802.5,"c":29809,"v":17.536}
{"ts":1654140480000,"o":29809,"h":29809,"l":29780,"c":29780,"v":18.475}
{"ts":1654140540000,"o":29780,"h":29780.5,"l":29774,"c":29774,"v":9.345}
{"ts":1654140600000,"o":29774,"h":29783.5,"l":29760.5,"c":29768,"v":9.688}
{"ts":1654140660000,"o":29768,"h":29770,"l":29767.5,"c":29770,"v":12.887}
{"ts":1654140720000,"o":29770,"h":29774.5,"l":29756,"c":29756.5,"v":33.759}
{"ts":1654140780000,"o":29756.5,"h":29756.5,"l":29756,"c":29756,"v":9.347}
{"ts":1654140840000,"o":29756,"h":29789,"l":29751,"c":29789,"v":47.633}
{"ts":1654140900000,"o":29789,"h":29789,"l":29757,"c":29757,"v":20.772}
{"ts":1654140960000,"o":29757,"h":29757.5,"l":29740,"c":29740,"v":27.513}
{"ts":1654141020000,"o":29740,"h":29741.5,"l":29740,"c":29740,"v":25.169}
{"ts":1654141080000,"o":29740,"h":29740.5,"l":29720,"c":29731.5,"v":89.086}
{"ts":1654141140000,"o":29731.5,"h":29737.5,"l":29731,"c":29737.5,"v":19.294}
{"ts":1654141200000,"o":29737.5,"h":29756.5,"l":29737,"c":29756,"v":16.186}
{"ts":1654141260000,"o":29756,"h":29766.5,"l":29756,"c":29766.5,"v":9.839}
{"ts":1654141320000,"o":29766.5,"h":29770,"l":29766,"c":29769.5,"v":9.271}
{"ts":1654141380000,"o":29769.5,"h":29770,"l":29769,"c":29769.5,"v":7.178}
{"ts":1654141440000,"o":29769.5,"h":29770,"l":29760,"c":29760,"v":11.58}
{"ts":1654141500000,"o":29760,"h":29768,"l":29722,"c":29722.5,"v":33.876}
{"ts":1654141560000,"o":29722.5,"h":29722.5,"l":29715.5,"c":29717.5,"v":66.91}
{"ts":1654141620000,"o":29717.5,"h":29722.5,"l":29704.5,"c":29705,"v":78.719}
{"ts":1654141680000,"o":29705,"h":29715,"l":29704.5,"c":29714.5,"v":12.745}
{"ts":1654141740000,"o":29714.5,"h":29741,"l":29714.5,"c":29740.5,"v":42.862}
{"ts":1654141800000,"o":29740.5,"h":29741,"l":29710.5,"c":29710.5,"v":37.953}
{"ts":1654141860000,"o":29710.5,"h":29723,"l":29710.5,"c":29723,"v":10.539}
{"ts":1654141920000,"o":29723,"h":29723,"l":29715,"c":29715,"v":19.539}
{"ts":1654141980000,"o":29715,"h":29715,"l":29693.5,"c":29694.5,"v":64.626}
{"ts":1654142040000,"o":29694.5,"h":29702.5,"l":29686,"c":29687,"v":61.562}
{"ts":1654142100000,"o":29687,"h":29712.5,"l":29687,"c":29712.5,"v":16.41}
{"ts":1654142160000,"o":29712.5,"h":29719.5,"l":29712,"c":29719.5,"v":6.63}
{"ts":1654142220000,"o":29719.5,"h":29719.5,"l":29706.5,"c":29715,"v":25.65}
{"ts":1654142280000,"o":29715,"h":29726.5,"l":29712.5,"c":29712.5,"v":16.634}
{"ts":1654142340000,"o":29712.5,"h":29713,"l":29702.5,"c":29710,"v":14.621}
{"ts":1654142400000,"o":29710,"h":29727,"l":29690,"c":29706,"v":50.668}
{"ts":1654142460000,"o":29706,"h":29712.5,"l":29704.5,"c":29712.5,"v":8.689}
{"ts":1654142520000,"o":29712.5,"h":29729,"l":29712.5,"c":29728.5,"v":35.863}
{"ts":1654142580000,"o":29728.5,"h":29738,"l":29728.5,"c":29732,"v":38.054}
{"ts":1654142640000,"o":29732,"h":29752.5,"l":29722,"c":29751.5,"v":30.622}
{"ts":1654142700000,"o":29751.5,"h":29760.5,"l":29751,"c":29753,"v":48.726}
{"ts":1654142760000,"o":29753,"h":29758,"l":29753,"c":29758,"v":12.855}
{"ts":1654142820000,"o":29758,"h":29758,"l":29734,"c":29738.5,"v":23.745}
{"ts":1654142880000,"o":29738.5,"h":29738.5,"l":29731,"c":29731.5,"v":21.002}
{"ts":1654142940000,"o":29731.5,"h":29731.5,"l":29695,"c":29695.5,"v":71.516}
{"ts":1654143000000,"o":29695.5,"h":29695.5,"l":29657.5,"c":29676,"v":117.561}
{"ts":1654143060000,"o":29676,"h":29693,"l":29671.5,"c":29678.5,"v":28.079}
{"ts":1654143120000,"o":29678.5,"h":29689.5,"l":29678.5,"c":29679,"v":28.281}
{"ts":1654143180000,"o":29679,"h":29694,"l":29679,"c":29694,"v":21.78}
{"ts":1654143240000,"o":29694,"h":29694,"l":29677.5,"c":29677.5,"v":24.905}
{"ts":1654143300000,"o":29677.5,"h":29677.5,"l":29637.5,"c":29639.5,"v":112.247}
{"ts":1654143360000,"o":29639.5,"h":29672.5,"l":29639,"c":29672,"v":82.676}
{"ts":1654143420000,"o":29672,"h":29705,"l":29672,"c":29704.5,"v":43.886}
{"ts":1654143480000,"o":29704.5,"h":29720.5,"l":29699.5,"c":29720.5,"v":34.151}
{"ts":1654143540000,"o":29720.5,"h":29724.5,"l":29708,"c":29720,"v":33.676}
{"ts":1654143600000,"o":29720,"h":29735,"l":29720,"c":29724,"v":34.178}
{"ts":1654143660000,"o":29724,"h":29724,"l":29723.5,"c":29723.5,"v":6.938}
{"ts":1654143720000,"o":29723.5,"h":29723.5,"l":29703,"c":29703,"v":17.141}
{"ts":1654143780000,"o":29703,"h":29718,"l":29703,"c":29717.5,"v":27.062}
{"ts":1654143840000,"o":29717.5,"h":29725,"l":29717.5,"c":29725,"v":15.939}
{"ts":1654143900000,"o":29725,"h":29725,"l":29712,"c":29722,"v":15.239}
{"ts":1654143960000,"o":29722,"h":29722,"l":29710,"c":29710,"v":3.726}
{"ts":1654144020000,"o":29710,"h":29720,"l":29710,"c":29720,"v":18.188}
{"ts":1654144080000,"o":29720,"h":29737,"l":29720,"c":29733.5,"v":30.268}
{"ts":1654144140000,"o":29733.5,"h":29733.5,"l":29733,"c":29733.5,"v":11.737}
{"ts":1654144200000,"o":29733.5,"h":29769.5,"l":29733,"c":29769.5,"v":70.601}
{"ts":1654144260000,"o":29769.5,"h":29769.5,"l":29762,"c":29762,"v":26.338}
{"ts":1654144320000,"o":29762,"h":29762.5,"l":29755,"c":29762.5,"v":9.483}
{"ts":1654144380000,"o":29762.5,"h":29770,"l":29762,"c":29769.5,"v":14.714}
{"ts":1654144440000,"o":29769.5,"h":29774,"l":29764.5,"c":29764.5,"v":32.918}
{"ts":1654144500000,"o":29764.5,"h":29770,"l":29764.5,"c":29770,"v":18.979}
{"ts":1654144560000,"o":29770,"h":29798.5,"l":29769.5,"c":29795.5,"v":101.784}
{"ts":1654144620000,"o":29795.5,"h":29795.5,"l":29783.5,"c":29783.5,"v":33.064}
{"ts":1654144680000,"o":29783.5,"h":29784,"l":29783.5,"c":29784,"v":16.217}
{"ts":1654144740000,"o":29784,"h":29784,"l":29783.5,"c":29784,"v":3.88}
{"ts":1654144800000,"o":29784,"h":29790,"l":29783.5,"c":29790,"v":26.202}
{"ts":1654144860000,"o":29790,"h":29797,"l":29788,"c":29788,"v":17.592}
{"ts":1654144920000,"o":29788,"h":29788,"l":29781.5,"c":29781.5,"v":25.796}
{"ts":1654144980000,"o":29781.5,"h":29800,"l":29781.5,"c":29800,"v":26.557}
{"ts":1654145040000,"o":29800,"h":29800,"l":29789.5,"c":29790,"v":19.834}
{"ts":1654145100000,"o":29790,"h":29796,"l":29789.5,"c":29789.5,"v":15.691}
{"ts":1654145160000,"o":29789.5,"h":29796,"l":29786,"c":29791,"v":13.762}
{"ts":1654145220000,"o":29791,"h":29791.5,"l":29791,"c":29791.5,"v":5.148}
{"ts":1654145280000,"o":29791.5,"h":29791.5,"l":29791,"c":29791.5,"v":3.604}
{"ts":1654145340000,"o":29791.5,"h":29791.5,"l":29790,"c":29791.5,"v":7.065}
{"ts":1654145400000,"o":29791.5,"h":29791.5,"l":29782,"c":29782,"v":16.707}
{"ts":1654145460000,"o":29782,"h":29782.5,"l":29777,"c":29781.5,"v":34.815}
{"ts":1654145520000,"o":29781.5,"h":29789,"l":29779,"c":29789,"v":26.217}
{"ts":1654145580000,"o":29789,"h":29791.5,"l":29788.5,"c":29791,"v":5.277}
{"ts":1654145640000,"o":29791,"h":29791.5,"l":29790.5,"c":29791,"v":4.137}
{"ts":1654145700000,"o":29791,"h":29791,"l":29790.5,"c":29791,"v":9.629}
{"ts":1654145760000,"o":29791,"h":29791,"l":29790.5,"c":29791,"v":4.293}
{"ts":1654145820000,"o":29791,"h":29791,"l":29780,"c":29780,"v":22.347}
{"ts":1654145880000,"o":29780,"h":29780.5,"l":29776,"c":29776,"v":13.963}
{"ts":1654145940000,"o":29776,"h":29789.5,"l":29776,"c":29789.5,"v":30.976}
{"ts":1654146000000,"o":29789.5,"h":29790,"l":29780,"c":29780.5,"v":8.621}
{"ts":1654146060000,"o":29780.5,"h":29780.5,"l":29765.5,"c":29775.5,"v":22.512}
{"ts":1654146120000,"o":29775.5,"h":29776,"l":29766,"c":29766.5,"v":26.979}
{"ts":1654146180000,"o":29766.5,"h":29774.5,"l":29766,"c":29770.5,"v":9.662}
{"ts":1654146240000,"o":29770.5,"h":29771,"l":29765,"c":29765,"v":9.083}
{"ts":1654146300000,"o":29765,"h":29765.5,"l":29763,"c":29763,"v":5.543}
{"ts":1654146360000,"o":29763,"h":29763.5,"l":29730,"c":29730,"v":78.17}
{"ts":1654146420000,"o":29730,"h":29742.5,"l":29727,"c":29727,"v":50.188}
{"ts":1654146480000,"o":29727,"h":29731.5,"l":29727,"c":29728,"v":33.79}
{"ts":1654146540000,"o":29728,"h":29742.5,"l":29725,"c":29742.5,"v":62.029}
{"ts":1654146600000,"o":29742.5,"h":29742.5,"l":29725,"c":29725,"v":20.068}
{"ts":1654146660000,"o":29725,"h":29725.5,"l":29725,"c":29725.5,"v":11.098}
{"ts":1654146720000,"o":29725.5,"h":29725.5,"l":29712,"c":29713,"v":55.202}
{"ts":1654146780000,"o":29713,"h":29716,"l":29710,"c":29710.5,"v":35.696}
{"ts":1654146840000,"o":29710.5,"h":29710.5,"l":29696,"c":29696,"v":48.478}
{"ts":1654146900000,"o":29696,"h":29704.5,"l":29680.5,"c":29689,"v":98.302}
{"ts":1654146960000,"o":29689,"h":29695,"l":29686,"c":29686,"v":32.224}
{"ts":1654147020000,"o":29686,"h":29706.5,"l":29686,"c":29700.5,"v":73.544}
{"ts":1654147080000,"o":29700.5,"h":29704,"l":29700.5,"c":29702,"v":73.955}
{"ts":1654147140000,"o":29702,"h":29709.5,"l":29685.5,"c":29685.5,"v":51.968}
{"ts":1654147200000,"o":29685.5,"h":29706,"l":29685.5,"c":29706,"v":22.569}
{"ts":1654147260000,"o":29706,"h":29713,"l":29705.5,"c":29713,"v":23.831}
{"ts":1654147320000,"o":29713,"h":29718.5,"l":29713,"c":29718.5,"v":22.964}
{"ts":1654147380000,"o":29718.5,"h":29730,"l":29718,"c":29718,"v":22.165}
{"ts":1654147440000,"o":29718,"h":29725,"l":29718,"c":29724.5,"v":11.734}
{"ts":1654147500000,"o":29724.5,"h":29725,"l":29719.5,"c":29719.5,"v":31.554}
{"ts":1654147560000,"o":29719.5,"h":29719.5,"l":29710.5,"c":29714,"v":26.535}
{"ts":1654147620000,"o":29714,"h":29744.5,"l":29714,"c":29744,"v":46.751}
{"ts":1654147680000,"o":29744,"h":29744.5,"l":29733.5,"c":29737,"v":32.685}
{"ts":1654147740000,"o":29737,"h":29745,"l":29736.5,"c":29738.5,"v":84.341}
{"ts":1654147800000,"o":29738.5,"h":29759,"l":29738.5,"c":29756,"v":40.151}
{"ts":1654147860000,"o":29756,"h":29769,"l":29756,"c":29761.5,"v":30.258}
{"ts":1654147920000,"o":29761.5,"h":29778,"l":29761.5,"c":29766,"v":20.137}
{"ts":1654147980000,"o":29766,"h":29766,"l":29761,"c":29761,"v":16.7}
{"ts":1654148040000,"o":29761,"h":29761.5,"l":29746.5,"c":29746.5,"v":12.899}
{"ts":1654148100000,"o":29746.5,"h":29749.5,"l":29746.5,"c":29749.5,"v":11.482}
{"ts":1654148160000,"o":29749.5,"h":29750,"l":29742.5,"c":29743,"v":2.149}
{"ts":1654148220000,"o":29743,"h":29750,"l":29742.5,"c":29750,"v":6.405}
{"ts":1654148280000,"o":29750,"h":29765,"l":29749.5,"c":29761,"v":26.086}
{"ts":1654148340000,"o":29761,"h":29776.5,"l":29760.5,"c":29776,"v":14.677}
{"ts":1654148400000,"o":29776,"h":29833,"l":29776,"c":29833,"v":172.578}
{"ts":1654148460000,"o":29833,"h":29847.5,"l":29825.5,"c":29837,"v":178.104}
{"ts":1654148520000,"o":29837,"h":29850,"l":29837,"c":29845,"v":122.225}
{"ts":1654148580000,"o":29845,"h":29845.5,"l":29832.5,"c":29841.5,"v":88.578}
{"ts":1654148640000,"o":29841.5,"h":29841.5,"l":29830,"c":29840.5,"v":37.032}
{"ts":1654148700000,"o":29840.5,"h":29848.5,"l":29824,"c":29824,"v":48.511}
{"ts":1654148760000,"o":29824,"h":29850,"l":29815,"c":29849.5,"v":46.432}
{"ts":1654148820000,"o":29849.5,"h":29867,"l":29849.5,"c":29853.5,"v":55.9}
{"ts":1654148880000,"o":29853.5,"h":29858,"l":29851.5,"c":29851.5,"v":17.872}
{"ts":1654148940000,"o":29851.5,"h":29851.5,"l":29833.5,"c":29833.5,"v":42.997}
{"ts":1654149000000,"o":29833.5,"h":29834,"l":29827.5,"c":29827.5,"v":26.578}
{"ts":1654149060000,"o":29827.5,"h":29832,"l":29827.5,"c":29832,"v":11.239}
{"ts":1654149120000,"o":29832,"h":29832,"l":29827.5,"c":29827.5,"v":9.58}
{"ts":1654149180000,"o":29827.5,"h":29848,"l":29827.5,"c":29848,"v":42.281}
{"ts":1654149240000,"o":29848,"h":29850,"l":29848,"c":29850,"v":24.322}
{"ts":1654149300000,"o":29850,"h":29872,"l":29850,"c":29857,"v":94.328}
{"ts":1654149360000,"o":29857,"h":29864,"l":29857,"c":29860,"v":14.814}
{"ts":1654149420000,"o":29860,"h":29860,"l":29853,"c":29853,"v":15.109}
{"ts":1654149480000,"o":29853,"h":29863,"l":29853,"c":29863,"v":28.536}
{"ts":1654149540000,"o":29863,"h":29863,"l":29856,"c":29856,"v":21.051}
{"ts":1654149600000,"o":29856,"h":29856.5,"l":29856,"c":29856,"v":8.353}
{"ts":1654149660000,"o":29856,"h":29856.5,"l":29856,"c":29856.5,"v":6.573}
{"ts":1654149720000,"o":29856.5,"h":29863,"l":29856,"c":29863,"v":34.525}
{"ts":1654149780000,"o":29863,"h":29863,"l":29860,"c":29860.5,"v":24.079}
{"ts":1654149840000,"o":29860.5,"h":29860.5,"l":29860,"c":29860.5,"v":4.896}
{"ts":1654149900000,"o":29860.5,"h":29860.5,"l":29860,"c":29860,"v":17.001}
{"ts":1654149960000,"o":29860,"h":29860.5,"l":29856.5,"c":29858.5,"v":13.463}
{"ts":1654150020000,"o":29858.5,"h":29859,"l":29856,"c":29856,"v":12.157}
{"ts":1654150080000,"o":29856,"h":29856.5,"l":29856,"c":29856.5,"v":13.625}
{"ts":1654150140000,"o":29856.5,"h":29856.5,"l":29853,"c":29853,"v":38.957}
{"ts":1654150200000,"o":29853,"h":29853.5,"l":29850,"c":29850,"v":11.29}
{"ts":1654150260000,"o":29850,"h":29850.5,"l":29848,"c":29848,"v":7.98}
{"ts":1654150320000,"o":29848,"h":29848.5,"l":29848,"c":29848.5,"v":8.973}
{"ts":1654150380000,"o":29848.5,"h":29848.5,"l":29848,"c":29848.5,"v":2.734}
{"ts":1654150440000,"o":29848.5,"h":29848.5,"l":29848,"c":29848.5,"v":4.659}
{"ts":1654150500000,"o":29848.5,"h":29848.5,"l":29835.5,"c":29835.5,"v":49.585}
{"ts":1654150560000,"o":29835.5,"h":29835.5,"l":29804.5,"c":29810.5,"v":126.15}
{"ts":1654150620000,"o":29810.5,"h":29810.5,"l":29787.5,"c":29795.5,"v":185.612}
{"ts":1654150680000,"o":29795.5,"h":29810,"l":29795,"c":29810,"v":38.055}
{"ts":1654150740000,"o":29810,"h":29810,"l":29809.5,"c":29810,"v":7.808}
{"ts":1654150800000,"o":29810,"h":29818,"l":29809.5,"c":29816.5,"v":21.989}
{"ts":1654150860000,"o":29816.5,"h":29819,"l":29816,"c":29819,"v":15.756}
{"ts":1654150920000,"o":29819,"h":29821,"l":29818.5,"c":29821,"v":17.573}
{"ts":1654150980000,"o":29821,"h":29824,"l":29820.5,"c":29821.5,"v":57.275}
{"ts":1654151040000,"o":29821.5,"h":29825,"l":29821.5,"c":29825,"v":4.042}
{"ts":1654151100000,"o":29825,"h":29834.5,"l":29825,"c":29834.5,"v":30.995}
{"ts":1654151160000,"o":29834.5,"h":29834.5,"l":29834,"c":29834,"v":17.049}
{"ts":1654151220000,"o":29834,"h":29834,"l":29821.5,"c":29822,"v":29.161}
{"ts":1654151280000,"o":29822,"h":29822,"l":29821.5,"c":29821.5,"v":7.876}
{"ts":1654151340000,"o":29821.5,"h":29822,"l":29821.5,"c":29822,"v":6.094}
{"ts":1654151400000,"o":29822,"h":29830.5,"l":29821.5,"c":29830.5,"v":27.304}
{"ts":1654151460000,"o":29830.5,"h":29830.5,"l":29814,"c":29814,"v":43.797}
{"ts":1654151520000,"o":29814,"h":29814.5,"l":29805.5,"c":29805.5,"v":11.988}
{"ts":1654151580000,"o":29805.5,"h":29806,"l":29789,"c":29790.5,"v":46.883}
{"ts":1654151640000,"o":29790.5,"h":29791,"l":29783,"c":29789,"v":95.892}
{"ts":1654151700000,"o":29789,"h":29806,"l":29788.5,"c":29805.5,"v":22.825}
{"ts":1654151760000,"o":29805.5,"h":29806,"l":29800.5,"c":29805,"v":13.502}
{"ts":1654151820000,"o":29805,"h":29813,"l":29804.5,"c":29813,"v":19.197}
{"ts":1654151880000,"o":29813,"h":29817,"l":29813,"c":29816.5,"v":7.944}
{"ts":1654151940000,"o":29816.5,"h":29817,"l":29804,"c":29804.5,"v":40.224}
{"ts":1654152000000,"o":29804.5,"h":29804.5,"l":29802,"c":29802,"v":3.816}
{"ts":1654152060000,"o":29802,"h":29802,"l":29788.5,"c":29792,"v":21.078}
{"ts":1654152120000,"o":29792,"h":29793.5,"l":29782.5,"c":29782.5,"v":31.184}
{"ts":1654152180000,"o":29782.5,"h":29815,"l":29782.5,"c":29815,"v":49.305}
{"ts":1654152240000,"o":29815,"h":29836.5,"l":29814.5,"c":29836.5,"v":55.312}
{"ts":1654152300000,"o":29836.5,"h":29856,"l":29836,"c":29855.5,"v":52.476}
{"ts":1654152360000,"o":29855.5,"h":29870,"l":29855.5,"c":29870,"v":37.878}
{"ts":1654152420000,"o":29870,"h":29870,"l":29863.5,"c":29864,"v":32.32}
{"ts":1654152480000,"o":29864,"h":29866,"l":29863.5,"c":29866,"v":70.418}
{"ts":1654152540000,"o":29866,"h":29870,"l":29866,"c":29868,"v":25.026}
{"ts":1654152600000,"o":29868,"h":29868,"l":29867.5,"c":29868,"v":20.648}
{"ts":1654152660000,"o":29868,"h":29868,"l":29867.5,"c":29868,"v":22.351}
{"ts":1654152720000,"o":29868,"h":29885,"l":29868,"c":29877.5,"v":109.6}
{"ts":1654152780000,"o":29877.5,"h":29929.5,"l":29877.5,"c":29909,"v":387.313}
{"ts":1654152840000,"o":29909,"h":29922,"l":29909,"c":29909,"v":55.601}
{"ts":1654152900000,"o":29909,"h":29909.5,"l":29901.5,"c":29904.5,"v":51.398}
{"ts":1654152960000,"o":29904.5,"h":29905,"l":29900,"c":29900.5,"v":31.467}
{"ts":1654153020000,"o":29900.5,"h":29900.5,"l":29891,"c":29891.5,"v":33.933}
{"ts":1654153080000,"o":29891.5,"h":29891.5,"l":29891,"c":29891.5,"v":10.82}
{"ts":1654153140000,"o":29891.5,"h":29891.5,"l":29891,"c":29891.5,"v":7.127}
{"ts":1654153200000,"o":29891.5,"h":29914,"l":29891,"c":29913.5,"v":40.466}
{"ts":1654153260000,"o":29913.5,"h":29914,"l":29913.5,"c":29914,"v":25.699}
{"ts":1654153320000,"o":29914,"h":29923.5,"l":29913.5,"c":29923.5,"v":80.272}
{"ts":1654153380000,"o":29923.5,"h":29946.5,"l":29918.5,"c":29931,"v":222.838}
{"ts":1654153440000,"o":29931,"h":29975,"l":29930.5,"c":29975,"v":218.708}
{"ts":1654153500000,"o":29975,"h":29975,"l":29952,"c":29952.5,"v":80.669}
{"ts":1654153560000,"o":29952.5,"h":29952.5,"l":29940,"c":29940.5,"v":30.615}
{"ts":1654153620000,"o":29940.5,"h":29940.5,"l":29925,"c":29925.5,"v":33.819}
{"ts":1654153680000,"o":29925.5,"h":29925.5,"l":29917,"c":29917,"v":32.256}
{"ts":1654153740000,"o":29917,"h":29925.5,"l":29914.5,"c":29925,"v":39.211}
{"ts":1654153800000,"o":29925,"h":29925.5,"l":29912.5,"c":29923.5,"v":45.047}
{"ts":1654153860000,"o":29923.5,"h":29923.5,"l":29923,"c":29923.5,"v":22.539}
{"ts":1654153920000,"o":29923.5,"h":29923.5,"l":29912.5,"c":29912.5,"v":17.651}
{"ts":1654153980000,"o":29912.5,"h":29913,"l":29912,"c":29912.5,"v":11.895}
{"ts":1654154040000,"o":29912.5,"h":29912.5,"l":29897,"c":29901,"v":97.389}
{"ts":1654154100000,"o":29901,"h":29975.5,"l":29901,"c":29968,"v":192.93}
{"ts":1654154160000,"o":29968,"h":30011.5,"l":29961.5,"c":29980.5,"v":345.47}
{"ts":1654154220000,"o":29980.5,"h":29981,"l":29939,"c":29939,"v":107.851}
{"ts":1654154280000,"o":29939,"h":29939.5,"l":29870.5,"c":29894,"v":132.58}
{"ts":1654154340000,"o":29894,"h":29911.5,"l":29889.5,"c":29889.5,"v":84.231}
{"ts":1654154400000,"o":29889.5,"h":29898.5,"l":29889.5,"c":29896,"v":64.216}
{"ts":1654154460000,"o":29896,"h":29897,"l":29877.5,"c":29896.5,"v":51.78}
{"ts":1654154520000,"o":29896.5,"h":29923,"l":29896.5,"c":29914.5,"v":73.838}
{"ts":1654154580000,"o":29914.5,"h":29932.5,"l":29914,"c":29932,"v":76.56}
{"ts":1654154640000,"o":29932,"h":29945.5,"l":29932,"c":29939,"v":37.991}
{"ts":1654154700000,"o":29939,"h":29964,"l":29938.5,"c":29963.5,"v":38.482}
{"ts":1654154760000,"o":29963.5,"h":30028.5,"l":29963.5,"c":30017,"v":140.637}
{"ts":1654154820000,"o":30017,"h":30017,"l":29992.5,"c":29992.5,"v":62.366}
{"ts":1654154880000,"o":29992.5,"h":30100,"l":29992.5,"c":30041,"v":563.3}
{"ts":1654154940000,"o":30041,"h":30100,"l":30041,"c":30051,"v":246.362}
{"ts":1654155000000,"o":30051,"h":30064,"l":30045,"c":30053.5,"v":79.227}
{"ts":1654155060000,"o":30053.5,"h":30053.5,"l":30035.5,"c":30045.5,"v":114.027}
{"ts":1654155120000,"o":30045.5,"h":30046,"l":29965.5,"c":29966.5,"v":176.392}
{"ts":1654155180000,"o":29966.5,"h":29980.5,"l":29946,"c":29949.5,"v":117.142}
{"ts":1654155240000,"o":29949.5,"h":29975,"l":29949,"c":29959,"v":71.376}
{"ts":1654155300000,"o":29959,"h":29960.5,"l":29940,"c":29948,"v":80.273}
{"ts":1654155360000,"o":29948,"h":29966,"l":29948,"c":29962.5,"v":28.468}
{"ts":1654155420000,"o":29962.5,"h":29993,"l":29960,"c":29972.5,"v":71.317}
{"ts":1654155480000,"o":29972.5,"h":30000,"l":29972.5,"c":29986,"v":89.653}
{"ts":1654155540000,"o":29986,"h":30017,"l":29985.5,"c":30009,"v":54.456}
{"ts":1654155600000,"o":30009,"h":30009,"l":29981.5,"c":29982,"v":90.915}
{"ts":1654155660000,"o":29982,"h":29998.5,"l":29982,"c":29993,"v":22.38}
{"ts":1654155720000,"o":29993,"h":29993.5,"l":29984,"c":29984.5,"v":14.897}
{"ts":1654155780000,"o":29984.5,"h":29984.5,"l":29980,"c":29980.5,"v":12.62}
{"ts":1654155840000,"o":29980.5,"h":29988,"l":29980.5,"c":29987.5,"v":10.924}
{"ts":1654155900000,"o":29987.5,"h":29988,"l":29956,"c":29965.5,"v":48.769}
{"ts":1654155960000,"o":29965.5,"h":29978.5,"l":29955,"c":29978.5,"v":39.879}
{"ts":1654156020000,"o":29978.5,"h":29986,"l":29958.5,"c":29986,"v":30.199}
{"ts":1654156080000,"o":29986,"h":29986,"l":29937,"c":29937.5,"v":83.61}
{"ts":1654156140000,"o":29937.5,"h":29947,"l":29937,"c":29946.5,"v":39.406}
{"ts":1654156200000,"o":29946.5,"h":29953.5,"l":29942.5,"c":29942.5,"v":43.648}
{"ts":1654156260000,"o":29942.5,"h":29950,"l":29942.5,"c":29947.5,"v":9.508}
{"ts":1654156320000,"o":29947.5,"h":29950,"l":29945.5,"c":29950,"v":10.499}
{"ts":1654156380000,"o":29950,"h":29964,"l":29949.5,"c":29959,"v":39.604}
{"ts":1654156440000,"o":29959,"h":29959,"l":29948,"c":29957.5,"v":35.348}
{"ts":1654156500000,"o":29957.5,"h":29968,"l":29957.5,"c":29959,"v":20.415}
{"ts":1654156560000,"o":29959,"h":29959,"l":29940,"c":29940,"v":35.446}
{"ts":1654156620000,"o":29940,"h":29957.5,"l":29940,"c":29943,"v":19.731}
{"ts":1654156680000,"o":29943,"h":29943.5,"l":29943,"c":29943,"v":8.558}
{"ts":1654156740000,"o":29943,"h":29943.5,"l":29943,"c":29943.5,"v":7.4}
{"ts":1654156800000,"o":29943.5,"h":29945.5,"l":29927.5,"c":29927.5,"v":64.971}
{"ts":1654156860000,"o":29927.5,"h":29928.5,"l":29913.5,"c":29928,"v":146.418}
{"ts":1654156920000,"o":29928,"h":29946.5,"l":29928,"c":29946,"v":59.548}
{"ts":1654156980000,"o":29946,"h":29946,"l":29926,"c":29926.5,"v":40.494}
{"ts":1654157040000,"o":29926.5,"h":29926.5,"l":29917,"c":29917,"v":45.62}
{"ts":1654157100000,"o":29917,"h":29917.5,"l":29901,"c":29901.5,"v":54.859}
{"ts":1654157160000,"o":29901.5,"h":29916,"l":29901,"c":29913.5,"v":56.667}
{"ts":1654157220000,"o":29913.5,"h":29927.5,"l":29907,"c":29925.5,"v":45.39}
{"ts":1654157280000,"o":29925.5,"h":29937.5,"l":29925,"c":29937,"v":83.376}
{"ts":1654157340000,"o":29937,"h":29957,"l":29937,"c":29957,"v":45.034}
{"ts":1654157400000,"o":29957,"h":29963.5,"l":29939.5,"c":29963,"v":34.469}
{"ts":1654157460000,"o":29963,"h":29963.5,"l":29963,"c":29963,"v":19.035}
{"ts":1654157520000,"o":29963,"h":29966.5,"l":29963,"c":29966,"v":13.352}
{"ts":1654157580000,"o":29966,"h":29966.5,"l":29934.5,"c":29948.5,"v":54.697}
{"ts":1654157640000,"o":29948.5,"h":29948.5,"l":29934.5,"c":29934.5,"v":13.412}
{"ts":1654157700000,"o":29934.5,"h":29946.5,"l":29925,"c":29934,"v":37.167}
{"ts":1654157760000,"o":29934,"h":29934,"l":29923.5,"c":29933.5,"v":25.758}
{"ts":1654157820000,"o":29933.5,"h":29966.5,"l":29933.5,"c":29955,"v":47.355}
{"ts":1654157880000,"o":29955,"h":29969.5,"l":29955,"c":29967,"v":48.424}
{"ts":1654157940000,"o":29967,"h":29980,"l":29967,"c":29973.5,"v":81.083}
{"ts":1654158000000,"o":29973.5,"h":29986,"l":29973.5,"c":29986,"v":127.773}
{"ts":1654158060000,"o":29986,"h":29987.5,"l":29979,"c":29987,"v":59.664}
{"ts":1654158120000,"o":29987,"h":29987.5,"l":29965.5,"c":29965.5,"v":45.76}
{"ts":1654158180000,"o":29965.5,"h":29974,"l":29961,"c":29961.5,"v":32.121}
{"ts":1654158240000,"o":29961.5,"h":29976.5,"l":29961,"c":29976.5,"v":48.811}
{"ts":1654158300000,"o":29976.5,"h":29980,"l":29976,"c":29980,"v":17.635}
{"ts":1654158360000,"o":29980,"h":29980,"l":29961,"c":29969.5,"v":15.001}
{"ts":1654158420000,"o":29969.5,"h":29969.5,"l":29952,"c":29952,"v":11.268}
{"ts":1654158480000,"o":29952,"h":29952.5,"l":29952,"c":29952.5,"v":6.423}
{"ts":1654158540000,"o":29952.5,"h":29970.5,"l":29952,"c":29953,"v":24.153}
{"ts":1654158600000,"o":29953,"h":29957,"l":29952.5,"c":29957,"v":26.4}
{"ts":1654158660000,"o":29957,"h":29976,"l":29956.5,"c":29970,"v":28.567}
{"ts":1654158720000,"o":29970,"h":29970.5,"l":29970,"c":29970,"v":27.68}
{"ts":1654158780000,"o":29970,"h":30003.5,"l":29960,"c":29960,"v":122.103}
{"ts":1654158840000,"o":29960,"h":29960.5,"l":29960,"c":29960.5,"v":7.221}
{"ts":1654158900000,"o":29960.5,"h":29960.5,"l":29960,"c":29960.5,"v":9.939}
{"ts":1654158960000,"o":29960.5,"h":29960.5,"l":29940,"c":29940,"v":34.84}
{"ts":1654159020000,"o":29940,"h":29940.5,"l":29931.5,"c":29931.5,"v":33.751}
{"ts":1654159080000,"o":29931.5,"h":29942,"l":29931.5,"c":29934.5,"v":14.89}
{"ts":1654159140000,"o":29934.5,"h":29935,"l":29934.5,"c":29934.5,"v":28.941}
{"ts":1654159200000,"o":29934.5,"h":29935,"l":29931.5,"c":29931.5,"v":17.88}
{"ts":1654159260000,"o":29931.5,"h":29932,"l":29930.5,"c":29930.5,"v":10.178}
{"ts":1654159320000,"o":29930.5,"h":29931,"l":29930.5,"c":29930.5,"v":7.405}
{"ts":1654159380000,"o":29930.5,"h":29931,"l":29930.5,"c":29930.5,"v":5.841}
{"ts":1654159440000,"o":29930.5,"h":29931,"l":29930.5,"c":29931,"v":41.583}
{"ts":1654159500000,"o":29931,"h":29931,"l":29930.5,"c":29930.5,"v":8.134}
{"ts":1654159560000,"o":29930.5,"h":29931,"l":29930,"c":29930.5,"v":20.701}
{"ts":1654159620000,"o":29930.5,"h":29932,"l":29930,"c":29931.5,"v":13.337}
{"ts":1654159680000,"o":29931.5,"h":29947,"l":29931.5,"c":29947,"v":32.189}
{"ts":1654159740000,"o":29947,"h":29947,"l":29946.5,"c":29947,"v":5.666}
{"ts":1654159800000,"o":29947,"h":29959,"l":29946.5,"c":29958.5,"v":11.823}
{"ts":1654159860000,"o":29958.5,"h":29959,"l":29941.5,"c":29941.5,"v":20.913}
{"ts":1654159920000,"o":29941.5,"h":29955,"l":29941.5,"c":29950,"v":22.312}
{"ts":1654159980000,"o":29950,"h":29950,"l":29945.5,"c":29945.5,"v":15.272}
{"ts":1654160040000,"o":29945.5,"h":29953,"l":29944.5,"c":29945,"v":11.281}
{"ts":1654160100000,"o":29945,"h":29945,"l":29944.5,"c":29944.5,"v":19.758}
{"ts":1654160160000,"o":29944.5,"h":29945,"l":29944.5,"c":29944.5,"v":11.432}
{"ts":1654160220000,"o":29944.5,"h":29945,"l":29943,"c":29943,"v":14.099}
{"ts":1654160280000,"o":29943,"h":29943.5,"l":29939.5,"c":29940,"v":37.512}
{"ts":1654160340000,"o":29940,"h":29940.5,"l":29920.5,"c":29920.5,"v":51.647}
{"ts":1654160400000,"o":29920.5,"h":29929,"l":29906,"c":29917,"v":51.122}
{"ts":1654160460000,"o":29917,"h":29934.5,"l":29916.5,"c":29934,"v":15.868}
{"ts":1654160520000,"o":29934,"h":29939,"l":29934,"c":29939,"v":9.79}
{"ts":1654160580000,"o":29939,"h":29939,"l":29905,"c":29920,"v":64.171}
{"ts":1654160640000,"o":29920,"h":29920.5,"l":29910,"c":29911.5,"v":25.9}
{"ts":1654160700000,"o":29911.5,"h":29912,"l":29909.5,"c":29909.5,"v":40.498}
{"ts":1654160760000,"o":29909.5,"h":29910,"l":29909.5,"c":29910,"v":8.996}
{"ts":1654160820000,"o":29910,"h":29910,"l":29909.5,"c":29910,"v":18.43}
{"ts":1654160880000,"o":29910,"h":29910,"l":29909.5,"c":29909.5,"v":10.283}
{"ts":1654160940000,"o":29909.5,"h":29910,"l":29905,"c":29910,"v":23.645}
{"ts":1654161000000,"o":29910,"h":29922.5,"l":29909.5,"c":29922,"v":28.597}
{"ts":1654161060000,"o":29922,"h":29926,"l":29921.5,"c":29926,"v":26.324}
{"ts":1654161120000,"o":29926,"h":29935.5,"l":29921.5,"c":29935,"v":12.726}
{"ts":1654161180000,"o":29935,"h":29939,"l":29928.5,"c":29938.5,"v":48.826}
{"ts":1654161240000,"o":29938.5,"h":29939,"l":29931.5,"c":29936,"v":6.42}
{"ts":1654161300000,"o":29936,"h":29950,"l":29931.5,"c":29949.5,"v":14.749}
{"ts":1654161360000,"o":29949.5,"h":29950,"l":29949.5,"c":29950,"v":11.012}
{"ts":1654161420000,"o":29950,"h":29950,"l":29949.5,"c":29950,"v":4.785}
{"ts":1654161480000,"o":29950,"h":29954,"l":29949.5,"c":29954,"v":5.148}
{"ts":1654161540000,"o":29954,"h":29959,"l":29953.5,"c":29959,"v":29.394}
{"ts":1654161600000,"o":29959,"h":29959,"l":29946.5,"c":29947,"v":18.291}
{"ts":1654161660000,"o":29947,"h":29947,"l":29935.5,"c":29941,"v":22.968}
{"ts":1654161720000,"o":29941,"h":29941,"l":29925,"c":29925,"v":11.774}
{"ts":1654161780000,"o":29925,"h":29938,"l":29925,"c":29938,"v":24.695}
{"ts":1654161840000,"o":29938,"h":29938,"l":29937.5,"c":29937.5,"v":11.703}
{"ts":1654161900000,"o":29937.5,"h":29942.5,"l":29937.5,"c":29942.5,"v":9.035}
{"ts":1654161960000,"o":29942.5,"h":29945,"l":29942,"c":29945,"v":12.546}
{"ts":1654162020000,"o":29945,"h":29966,"l":29944.5,"c":29966,"v":63.42}
{"ts":1654162080000,"o":29966,"h":29966,"l":29959.5,"c":29964,"v":11.818}
{"ts":1654162140000,"o":29964,"h":29976,"l":29963.5,"c":29974,"v":15.115}
{"ts":1654162200000,"o":29974,"h":30002,"l":29970,"c":29997,"v":135.753}
{"ts":1654162260000,"o":29997,"h":30000.5,"l":29985.5,"c":29985.5,"v":25.125}
{"ts":1654162320000,"o":29985.5,"h":29986,"l":29975.5,"c":29976,"v":14.68}
{"ts":1654162380000,"o":29976,"h":29976,"l":29968,"c":29968,"v":24.161}
{"ts":1654162440000,"o":29968,"h":29968.5,"l":29960,"c":29960,"v":7.105}
{"ts":1654162500000,"o":29960,"h":29960.5,"l":29959,"c":29959,"v":3.036}
{"ts":1654162560000,"o":29959,"h":29971,"l":29913.5,"c":29913.5,"v":96.563}
{"ts":1654162620000,"o":29913.5,"h":29913.5,"l":29884,"c":29884.5,"v":216.524}
{"ts":1654162680000,"o":29884.5,"h":29897,"l":29863,"c":29877,"v":162.533}
{"ts":1654162740000,"o":29877,"h":29877.5,"l":29862.5,"c":29874,"v":68.261}
{"ts":1654162800000,"o":29874,"h":29874,"l":29862,"c":29862,"v":40.677}
{"ts":1654162860000,"o":29862,"h":29862.5,"l":29841,"c":29860.5,"v":209.953}
{"ts":1654162920000,"o":29860.5,"h":29882,"l":29860,"c":29877.5,"v":57.501}
{"ts":1654162980000,"o":29877.5,"h":29880,"l":29877.5,"c":29880,"v":42.631}
{"ts":1654163040000,"o":29880,"h":29895,"l":29879.5,"c":29894,"v":34.517}
{"ts":1654163100000,"o":29894,"h":29894.5,"l":29882.5,"c":29894.5,"v":49.471}
{"ts":1654163160000,"o":29894.5,"h":29912,"l":29894.5,"c":29909.5,"v":32.814}
{"ts":1654163220000,"o":29909.5,"h":29920,"l":29909.5,"c":29919,"v":50.793}
{"ts":1654163280000,"o":29919,"h":29930,"l":29919,"c":29927.5,"v":29.062}
{"ts":1654163340000,"o":29927.5,"h":29937,"l":29913.5,"c":29918.5,"v":68.813}
{"ts":1654163400000,"o":29918.5,"h":29919,"l":29918.5,"c":29918.5,"v":6.382}
{"ts":1654163460000,"o":29918.5,"h":29919,"l":29915.5,"c":29916,"v":15.974}
{"ts":1654163520000,"o":29916,"h":29916,"l":29914,"c":29914.5,"v":38.645}
{"ts":1654163580000,"o":29914.5,"h":29914.5,"l":29913.5,"c":29913.5,"v":16.114}
{"ts":1654163640000,"o":29913.5,"h":29914,"l":29907.5,"c":29907.5,"v":6.751}
{"ts":1654163700000,"o":29907.5,"h":29908,"l":29869.5,"c":29875,"v":58.457}
{"ts":1654163760000,"o":29875,"h":29882,"l":29875,"c":29882,"v":34.948}
{"ts":1654163820000,"o":29882,"h":29893.5,"l":29881.5,"c":29893,"v":36.802}
{"ts":1654163880000,"o":29893,"h":29913.5,"l":29893,"c":29913,"v":39.151}
{"ts":1654163940000,"o":29913,"h":29913.5,"l":29913,"c":29913,"v":7.648}
{"ts":1654164000000,"o":29913,"h":29926,"l":29913,"c":29925.5,"v":56.871}
{"ts":1654164060000,"o":29925.5,"h":29937.5,"l":29925.5,"c":29937,"v":18.447}
{"ts":1654164120000,"o":29937,"h":29937.5,"l":29922,"c":29922,"v":36.584}
{"ts":1654164180000,"o":29922,"h":29937.5,"l":29922,"c":29937.5,"v":10.072}
{"ts":1654164240000,"o":29937.5,"h":29938.5,"l":29930,"c":29938.5,"v":18.26}
{"ts":1654164300000,"o":29938.5,"h":29943.5,"l":29938,"c":29942.5,"v":31.796}
{"ts":1654164360000,"o":29942.5,"h":29943,"l":29942.5,"c":29943,"v":9.63}
{"ts":1654164420000,"o":29943,"h":29943,"l":29919.5,"c":29919.5,"v":28.857}
{"ts":1654164480000,"o":29919.5,"h":29922.5,"l":29919.5,"c":29922,"v":14.755}
{"ts":1654164540000,"o":29922,"h":29929,"l":29922,"c":29928.5,"v":18.412}
{"ts":1654164600000,"o":29928.5,"h":29929,"l":29928.5,"c":29928.5,"v":4.432}
{"ts":1654164660000,"o":29928.5,"h":29929,"l":29928.5,"c":29929,"v":4.776}
{"ts":1654164720000,"o":29929,"h":29929,"l":29928.5,"c":29929,"v":5.382}
{"ts":1654164780000,"o":29929,"h":29929,"l":29928.5,"c":29929,"v":4.096}
{"ts":1654164840000,"o":29929,"h":29949.5,"l":29928.5,"c":29949.5,"v":36.638}
{"ts":1654164900000,"o":29949.5,"h":29950,"l":29932,"c":29932,"v":39.476}
{"ts":1654164960000,"o":29932,"h":29935,"l":29932,"c":29934.5,"v":6.369}
{"ts":1654165020000,"o":29934.5,"h":29935,"l":29899,"c":29899,"v":29.454}
{"ts":1654165080000,"o":29899,"h":29900,"l":29899,"c":29899.5,"v":35.24}
{"ts":1654165140000,"o":29899.5,"h":29915.5,"l":29899.5,"c":29905,"v":42.597}
{"ts":1654165200000,"o":29905,"h":29916.5,"l":29905,"c":29910.5,"v":9.486}
{"ts":1654165260000,"o":29910.5,"h":29910.5,"l":29910,"c":29910.5,"v":3.948}
{"ts":1654165320000,"o":29910.5,"h":29921.5,"l":29910,"c":29914.5,"v":11.845}
{"ts":1654165380000,"o":29914.5,"h":29922.5,"l":29914.5,"c":29922.5,"v":10.248}
{"ts":1654165440000,"o":29922.5,"h":29925.5,"l":29922,"c":29925,"v":3.387}
{"ts":1654165500000,"o":29925,"h":29925.5,"l":29913,"c":29919.5,"v":5.143}
{"ts":1654165560000,"o":29919.5,"h":29919.5,"l":29910,"c":29919,"v":14.388}
{"ts":1654165620000,"o":29919,"h":29919,"l":29914.5,"c":29914.5,"v":15.829}
{"ts":1654165680000,"o":29914.5,"h":29919.5,"l":29900,"c":29900,"v":18.547}
{"ts":1654165740000,"o":29900,"h":29905.5,"l":29897.5,"c":29897.5,"v":23.199}
{"ts":1654165800000,"o":29897.5,"h":29904.5,"l":29897.5,"c":29897.5,"v":28.627}
{"ts":1654165860000,"o":29897.5,"h":29926.5,"l":29897.5,"c":29926.5,"v":31.169}
{"ts":1654165920000,"o":29926.5,"h":29926.5,"l":29901.5,"c":29910,"v":58.204}
{"ts":1654165980000,"o":29910,"h":29910.5,"l":29910,"c":29910.5,"v":2.938}
{"ts":1654166040000,"o":29910.5,"h":29916,"l":29910,"c":29912,"v":8.053}
{"ts":1654166100000,"o":29912,"h":29926.5,"l":29911.5,"c":29926,"v":11.984}
{"ts":1654166160000,"o":29926,"h":29935,"l":29919,"c":29934.5,"v":20.339}
{"ts":1654166220000,"o":29934.5,"h":29940,"l":29934.5,"c":29940,"v":21.086}
{"ts":1654166280000,"o":29940,"h":29940,"l":29939.5,"c":29940,"v":6.22}
{"ts":1654166340000,"o":29940,"h":29968.5,"l":29939.5,"c":29968.5,"v":67.391}
{"ts":1654166400000,"o":29968.5,"h":29973,"l":29962.5,"c":29973,"v":42.13}
{"ts":1654166460000,"o":29973,"h":30000,"l":29972.5,"c":29993.5,"v":98.803}
{"ts":1654166520000,"o":29993.5,"h":30047,"l":29993.5,"c":30036,"v":284.441}
{"ts":1654166580000,"o":30036,"h":30036.5,"l":30012.5,"c":30019.5,"v":65.998}
{"ts":1654166640000,"o":30019.5,"h":30046,"l":30019.5,"c":30042.5,"v":61.336}
{"ts":1654166700000,"o":30042.5,"h":30150,"l":30042,"c":30086.5,"v":717.624}
{"ts":1654166760000,"o":30086.5,"h":30086.5,"l":29972,"c":29972,"v":420.639}
{"ts":1654166820000,"o":29972,"h":29972,"l":29911.5,"c":29912,"v":285.026}
{"ts":1654166880000,"o":29912,"h":29935,"l":29883,"c":29919,"v":252.952}
{"ts":1654166940000,"o":29919,"h":29950.5,"l":29919,"c":29935,"v":85.39}
{"ts":1654167000000,"o":29935,"h":29935,"l":29882,"c":29899,"v":122.84}
{"ts":1654167060000,"o":29899,"h":29899,"l":29836,"c":29836,"v":195.659}
{"ts":1654167120000,"o":29836,"h":29854.5,"l":29836,"c":29854.5,"v":83.352}
{"ts":1654167180000,"o":29854.5,"h":29930,"l":29854,"c":29916,"v":118.799}
{"ts":1654167240000,"o":29916,"h":29916,"l":29896.5,"c":29914,"v":51.203}
{"ts":1654167300000,"o":29914,"h":29930,"l":29913.5,"c":29930,"v":65.262}
{"ts":1654167360000,"o":29930,"h":29972.5,"l":29929.5,"c":29972,"v":80.27}
{"ts":1654167420000,"o":29972,"h":30020.5,"l":29971.5,"c":30008.5,"v":175.736}
{"ts":1654167480000,"o":30008.5,"h":30018.5,"l":29999,"c":30018,"v":71.105}
{"ts":1654167540000,"o":30018,"h":30025,"l":30008.5,"c":30008.5,"v":49.488}
{"ts":1654167600000,"o":30008.5,"h":30009,"l":29986.5,"c":29998.5,"v":101.56}
{"ts":1654167660000,"o":29998.5,"h":29999,"l":29960.5,"c":29978.5,"v":81.642}
{"ts":1654167720000,"o":29978.5,"h":29979,"l":29978.5,"c":29978.5,"v":13.809}
{"ts":1654167780000,"o":29978.5,"h":29979,"l":29969,"c":29969.5,"v":19.934}
{"ts":1654167840000,"o":29969.5,"h":29969.5,"l":29950.5,"c":29951,"v":43.066}
{"ts":1654167900000,"o":29951,"h":29956,"l":29940,"c":29956,"v":67.738}
{"ts":1654167960000,"o":29956,"h":29956,"l":29939.5,"c":29940,"v":37.727}
{"ts":1654168020000,"o":29940,"h":29951.5,"l":29939.5,"c":29950,"v":29.41}
{"ts":1654168080000,"o":29950,"h":29950,"l":29949.5,"c":29950,"v":16.113}
{"ts":1654168140000,"o":29950,"h":29967,"l":29949.5,"c":29960,"v":14.218}
{"ts":1654168200000,"o":29960,"h":29960.5,"l":29960,"c":29960.5,"v":22.16}
{"ts":1654168260000,"o":29960.5,"h":29960.5,"l":29936.5,"c":29937,"v":49.61}
{"ts":1654168320000,"o":29937,"h":29950,"l":29936.5,"c":29949.5,"v":29.274}
{"ts":1654168380000,"o":29949.5,"h":29969,"l":29938.5,"c":29969,"v":19.944}
{"ts":1654168440000,"o":29969,"h":30000,"l":29969,"c":29999.5,"v":39.643}
{"ts":1654168500000,"o":29999.5,"h":30021,"l":29999.5,"c":30018,"v":95.375}
{"ts":1654168560000,"o":30018,"h":30037,"l":30017,"c":30025.5,"v":109.586}
{"ts":1654168620000,"o":30025.5,"h":30025.5,"l":30007.5,"c":30023,"v":32.285}
{"ts":1654168680000,"o":30023,"h":30023.5,"l":29983.5,"c":29991.5,"v":43.942}
{"ts":1654168740000,"o":29991.5,"h":29995,"l":29985.5,"c":29985.5,"v":23.612}
{"ts":1654168800000,"o":29985.5,"h":29994.5,"l":29982,"c":29986.5,"v":13.509}
{"ts":1654168860000,"o":29986.5,"h":29994.5,"l":29971,"c":29971,"v":161.429}
{"ts":1654168920000,"o":29971,"h":29985.5,"l":29970.5,"c":29972.5,"v":12.925}
{"ts":1654168980000,"o":29972.5,"h":29972.5,"l":29959,"c":29964,"v":52.879}
{"ts":1654169040000,"o":29964,"h":29988,"l":29963.5,"c":29987.5,"v":17.887}
{"ts":1654169100000,"o":29987.5,"h":30026.5,"l":29983.5,"c":30009,"v":50.729}
{"ts":1654169160000,"o":30009,"h":30020,"l":30005,"c":30020,"v":32.895}
{"ts":1654169220000,"o":30020,"h":30035.5,"l":30019.5,"c":30027,"v":47.514}
{"ts":1654169280000,"o":30027,"h":30080,"l":30027,"c":30065.5,"v":211.004}
{"ts":1654169340000,"o":30065.5,"h":30082,"l":30064.5,"c":30065,"v":74.13}
{"ts":1654169400000,"o":30065,"h":30088,"l":30057.5,"c":30057.5,"v":104.243}
{"ts":1654169460000,"o":30057.5,"h":30063.5,"l":30047,"c":30055,"v":51.582}
{"ts":1654169520000,"o":30055,"h":30058,"l":30033.5,"c":30057.5,"v":40.76}
{"ts":1654169580000,"o":30057.5,"h":30060.5,"l":30036,"c":30047,"v":40.22}
{"ts":1654169640000,"o":30047,"h":30053.5,"l":30047,"c":30053.5,"v":39.646}
{"ts":1654169700000,"o":30053.5,"h":30053.5,"l":30034.5,"c":30044.5,"v":30.727}
{"ts":1654169760000,"o":30044.5,"h":30044.5,"l":30034.5,"c":30034.5,"v":31.599}
{"ts":1654169820000,"o":30034.5,"h":30036,"l":30027,"c":30027.5,"v":24.215}
{"ts":1654169880000,"o":30027.5,"h":30027.5,"l":30014,"c":30015,"v":41.125}
{"ts":1654169940000,"o":30015,"h":30024,"l":30014.5,"c":30024,"v":14.707}
{"ts":1654170000000,"o":30024,"h":30049.5,"l":30023.5,"c":30041.5,"v":30.78}
{"ts":1654170060000,"o":30041.5,"h":30053.5,"l":30040.5,"c":30053.5,"v":26.167}
{"ts":1654170120000,"o":30053.5,"h":30053.5,"l":30038,"c":30038,"v":8.847}
{"ts":1654170180000,"o":30038,"h":30055,"l":30038,"c":30040,"v":36.932}
{"ts":1654170240000,"o":30040,"h":30060,"l":30039.5,"c":30060,"v":12.526}
{"ts":1654170300000,"o":30060,"h":30063,"l":30042.5,"c":30051.5,"v":39.231}
{"ts":1654170360000,"o":30051.5,"h":30059,"l":30051.5,"c":30052.5,"v":24.875}
{"ts":1654170420000,"o":30052.5,"h":30065.5,"l":30052,"c":30065.5,"v":20.452}
{"ts":1654170480000,"o":30065.5,"h":30110,"l":30065.5,"c":30102.5,"v":138.865}
{"ts":1654170540000,"o":30102.5,"h":30102.5,"l":30090,"c":30091.5,"v":96.391}
{"ts":1654170600000,"o":30091.5,"h":30095,"l":30090.5,"c":30095,"v":19.891}
{"ts":1654170660000,"o":30095,"h":30099.5,"l":30082,"c":30099.5,"v":65.122}
{"ts":1654170720000,"o":30099.5,"h":30131.5,"l":30099,"c":30122,"v":137.155}
{"ts":1654170780000,"o":30122,"h":30150,"l":30122,"c":30140,"v":221.671}
{"ts":1654170840000,"o":30140,"h":30188,"l":30139.5,"c":30157,"v":238.83}
{"ts":1654170900000,"o":30157,"h":30171,"l":30131,"c":30149,"v":157.623}
{"ts":1654170960000,"o":30149,"h":30161.5,"l":30148.5,"c":30150,"v":67.728}
{"ts":1654171020000,"o":30150,"h":30150,"l":30134,"c":30140,"v":94.202}
{"ts":1654171080000,"o":30140,"h":30177.5,"l":30140,"c":30175,"v":88.893}
{"ts":1654171140000,"o":30175,"h":30175,"l":30151.5,"c":30151.5,"v":59.434}
{"ts":1654171200000,"o":30151.5,"h":30165,"l":30139.5,"c":30143,"v":70.223}
{"ts":1654171260000,"o":30143,"h":30143.5,"l":30130,"c":30130,"v":46.506}
{"ts":1654171320000,"o":30130,"h":30143.5,"l":30130,"c":30139,"v":51.152}
{"ts":1654171380000,"o":30139,"h":30139.5,"l":30138.5,"c":30138.5,"v":14.153}
{"ts":1654171440000,"o":30138.5,"h":30139,"l":30115,"c":30116,"v":58}
{"ts":1654171500000,"o":30116,"h":30120,"l":30096,"c":30096.5,"v":204.579}
{"ts":1654171560000,"o":30096.5,"h":30109,"l":30096,"c":30100,"v":35.701}
{"ts":1654171620000,"o":30100,"h":30108.5,"l":30100,"c":30103,"v":21.05}
{"ts":1654171680000,"o":30103,"h":30103.5,"l":30100,"c":30100.5,"v":20.019}
{"ts":1654171740000,"o":30100.5,"h":30100.5,"l":30081,"c":30088.5,"v":77.739}
{"ts":1654171800000,"o":30088.5,"h":30089,"l":30082.5,"c":30082.5,"v":45.796}
{"ts":1654171860000,"o":30082.5,"h":30083,"l":30073,"c":30077.5,"v":52.244}
{"ts":1654171920000,"o":30077.5,"h":30085.5,"l":30077,"c":30085.5,"v":42.462}
{"ts":1654171980000,"o":30085.5,"h":30085.5,"l":30085,"c":30085.5,"v":13.455}
{"ts":1654172040000,"o":30085.5,"h":30100,"l":30085,"c":30089,"v":31.098}
{"ts":1654172100000,"o":30089,"h":30144.5,"l":30089,"c":30129.5,"v":91.532}
{"ts":1654172160000,"o":30129.5,"h":30142,"l":30117.5,"c":30119.5,"v":59.112}
{"ts":1654172220000,"o":30119.5,"h":30120,"l":30075,"c":30075.5,"v":48.412}
{"ts":1654172280000,"o":30075.5,"h":30087.5,"l":30075,"c":30080,"v":40.769}
{"ts":1654172340000,"o":30080,"h":30080,"l":30050.5,"c":30053.5,"v":132.951}
{"ts":1654172400000,"o":30053.5,"h":30087,"l":30053,"c":30087,"v":48.374}
{"ts":1654172460000,"o":30087,"h":30087,"l":30064,"c":30064,"v":25.408}
{"ts":1654172520000,"o":30064,"h":30065,"l":30058.5,"c":30059,"v":53.184}
{"ts":1654172580000,"o":30059,"h":30080,"l":30058.5,"c":30080,"v":14.884}
{"ts":1654172640000,"o":30080,"h":30096.5,"l":30079,"c":30087,"v":48.979}
{"ts":1654172700000,"o":30087,"h":30093.5,"l":30086.5,"c":30093.5,"v":30.036}
{"ts":1654172760000,"o":30093.5,"h":30112.5,"l":30093,"c":30108,"v":51.347}
{"ts":1654172820000,"o":30108,"h":30108,"l":30095.5,"c":30095.5,"v":29.786}
{"ts":1654172880000,"o":30095.5,"h":30096,"l":30089,"c":30089.5,"v":11.716}
{"ts":1654172940000,"o":30089.5,"h":30089.5,"l":30089,"c":30089,"v":8.553}
{"ts":1654173000000,"o":30089,"h":30108,"l":30089,"c":30108,"v":38.201}
{"ts":1654173060000,"o":30108,"h":30122.5,"l":30089.5,"c":30090,"v":54.974}
{"ts":1654173120000,"o":30090,"h":30103.5,"l":30077.5,"c":30086,"v":26.326}
{"ts":1654173180000,"o":30086,"h":30086.5,"l":30050,"c":30050.5,"v":59.478}
{"ts":1654173240000,"o":30050.5,"h":30055,"l":30036,"c":30036.5,"v":98.529}
{"ts":1654173300000,"o":30036.5,"h":30048.5,"l":30014.5,"c":30048,"v":111.186}
{"ts":1654173360000,"o":30048,"h":30063.5,"l":30036.5,"c":30050,"v":83.971}
{"ts":1654173420000,"o":30050,"h":30055.5,"l":30042.5,"c":30048.5,"v":27.703}
{"ts":1654173480000,"o":30048.5,"h":30058.5,"l":30048.5,"c":30058,"v":14.088}
{"ts":1654173540000,"o":30058,"h":30058.5,"l":30055,"c":30055.5,"v":41.137}
{"ts":1654173600000,"o":30055.5,"h":30068.5,"l":30055,"c":30068.5,"v":26.053}
{"ts":1654173660000,"o":30068.5,"h":30113.5,"l":30068,"c":30104.5,"v":98.838}
{"ts":1654173720000,"o":30104.5,"h":30104.5,"l":30082.5,"c":30089.5,"v":47.752}
{"ts":1654173780000,"o":30089.5,"h":30090,"l":30085,"c":30085,"v":7.977}
{"ts":1654173840000,"o":30085,"h":30085.5,"l":30050,"c":30050.5,"v":38.68}
{"ts":1654173900000,"o":30050.5,"h":30050.5,"l":30026.5,"c":30039.5,"v":58.773}
{"ts":1654173960000,"o":30039.5,"h":30052.5,"l":30039.5,"c":30048,"v":17.878}
{"ts":1654174020000,"o":30048,"h":30056.5,"l":30042.5,"c":30056.5,"v":22.003}
{"ts":1654174080000,"o":30056.5,"h":30074.5,"l":30056,"c":30065,"v":13.744}
{"ts":1654174140000,"o":30065,"h":30077,"l":30064,"c":30064,"v":35.27}
{"ts":1654174200000,"o":30064,"h":30074.5,"l":30064,"c":30074.5,"v":19.722}
{"ts":1654174260000,"o":30074.5,"h":30090,"l":30074,"c":30074,"v":20.906}
{"ts":1654174320000,"o":30074,"h":30078,"l":30074,"c":30078,"v":6.926}
{"ts":1654174380000,"o":30078,"h":30078,"l":30077.5,"c":30078,"v":30.138}
{"ts":1654174440000,"o":30078,"h":30092,"l":30077.5,"c":30092,"v":33.503}
{"ts":1654174500000,"o":30092,"h":30110,"l":30091.5,"c":30100.5,"v":46.054}
{"ts":1654174560000,"o":30100.5,"h":30100.5,"l":30088.5,"c":30088.5,"v":20}
{"ts":1654174620000,"o":30088.5,"h":30089,"l":30074,"c":30074.5,"v":16.988}
{"ts":1654174680000,"o":30074.5,"h":30074.5,"l":30052,"c":30052.5,"v":36.833}
{"ts":1654174740000,"o":30052.5,"h":30065.5,"l":30050,"c":30065,"v":24.57}
{"ts":1654174800000,"o":30065,"h":30070,"l":30049,"c":30060,"v":52.038}
{"ts":1654174860000,"o":30060,"h":30072,"l":30059,"c":30059.5,"v":22.269}
{"ts":1654174920000,"o":30059.5,"h":30061.5,"l":30016,"c":30016,"v":54.124}
{"ts":1654174980000,"o":30016,"h":30026.5,"l":30011,"c":30023.5,"v":77.872}
{"ts":1654175040000,"o":30023.5,"h":30024.5,"l":29982,"c":29982,"v":201.764}
{"ts":1654175100000,"o":29982,"h":29982.5,"l":29931,"c":29931.5,"v":362.737}
{"ts":1654175160000,"o":29931.5,"h":29968.5,"l":29914.5,"c":29962,"v":151.667}
{"ts":1654175220000,"o":29962,"h":29962.5,"l":29932.5,"c":29940.5,"v":88.133}
{"ts":1654175280000,"o":29940.5,"h":29949,"l":29936.5,"c":29940,"v":67.136}
{"ts":1654175340000,"o":29940,"h":29940.5,"l":29927.5,"c":29928,"v":67.704}
{"ts":1654175400000,"o":29928,"h":29928.5,"l":29870,"c":29878.5,"v":299.766}
{"ts":1654175460000,"o":29878.5,"h":29899,"l":29860,"c":29885.5,"v":158.803}
{"ts":1654175520000,"o":29885.5,"h":29900,"l":29835,"c":29835.5,"v":173.111}
{"ts":1654175580000,"o":29835.5,"h":29835.5,"l":29736.5,"c":29757,"v":988.627}
{"ts":1654175640000,"o":29757,"h":29767.5,"l":29700,"c":29739.5,"v":483.389}
{"ts":1654175700000,"o":29739.5,"h":29750.5,"l":29638,"c":29647.5,"v":558.624}
{"ts":1654175760000,"o":29647.5,"h":29654.5,"l":29591,"c":29624,"v":517.291}
{"ts":1654175820000,"o":29624,"h":29675.5,"l":29623.5,"c":29675,"v":398.845}
{"ts":1654175880000,"o":29675,"h":29712,"l":29663.5,"c":29663.5,"v":290.663}
{"ts":1654175940000,"o":29663.5,"h":29677.5,"l":29620,"c":29627,"v":226.583}
{"ts":1654176000000,"o":29627,"h":29630.5,"l":29584.5,"c":29630,"v":356.236}
{"ts":1654176060000,"o":29630,"h":29688,"l":29630,"c":29686.5,"v":163.669}
{"ts":1654176120000,"o":29686.5,"h":29687,"l":29661,"c":29683.5,"v":110.388}
{"ts":1654176180000,"o":29683.5,"h":29706.5,"l":29632.5,"c":29706.5,"v":229.055}
{"ts":1654176240000,"o":29706.5,"h":29706.5,"l":29670.5,"c":29688,"v":68.465}
{"ts":1654176300000,"o":29688,"h":29696,"l":29625,"c":29642,"v":181.529}
{"ts":1654176360000,"o":29642,"h":29723,"l":29642,"c":29710,"v":161.772}
{"ts":1654176420000,"o":29710,"h":29750,"l":29700,"c":29750,"v":262.952}
{"ts":1654176480000,"o":29750,"h":29858,"l":29749.5,"c":29858,"v":776.228}
{"ts":1654176540000,"o":29858,"h":29911,"l":29811,"c":29824,"v":461.49}
{"ts":1654176600000,"o":29824,"h":29849,"l":29712,"c":29741,"v":372.604}
{"ts":1654176660000,"o":29741,"h":29746,"l":29695,"c":29695,"v":316.534}
{"ts":1654176720000,"o":29695,"h":29757,"l":29695,"c":29756.5,"v":257.098}
{"ts":1654176780000,"o":29756.5,"h":29779.5,"l":29723.5,"c":29774.5,"v":184.292}
{"ts":1654176840000,"o":29774.5,"h":29808,"l":29741.5,"c":29806.5,"v":166.099}
{"ts":1654176900000,"o":29806.5,"h":29819.5,"l":29739.5,"c":29755,"v":170.367}
{"ts":1654176960000,"o":29755,"h":29785,"l":29705.5,"c":29722.5,"v":140.489}
{"ts":1654177020000,"o":29722.5,"h":29795.5,"l":29718,"c":29767,"v":134.512}
{"ts":1654177080000,"o":29767,"h":29791.5,"l":29760.5,"c":29778.5,"v":61.035}
{"ts":1654177140000,"o":29778.5,"h":29875,"l":29778.5,"c":29864,"v":280.628}
{"ts":1654177200000,"o":29864,"h":29870,"l":29818.5,"c":29870,"v":235.795}
{"ts":1654177260000,"o":29870,"h":30018,"l":29869.5,"c":29939.5,"v":853.125}
{"ts":1654177320000,"o":29939.5,"h":30143,"l":29939,"c":30135,"v":825.143}
{"ts":1654177380000,"o":30135,"h":30184,"l":30057,"c":30163.5,"v":781.496}
{"ts":1654177440000,"o":30163.5,"h":30260,"l":30136,"c":30195,"v":1183.793}
{"ts":1654177500000,"o":30195,"h":30201,"l":30017.5,"c":30062,"v":753.995}
{"ts":1654177560000,"o":30062,"h":30097.5,"l":30011.5,"c":30050.5,"v":337.345}
{"ts":1654177620000,"o":30050.5,"h":30079,"l":30012,"c":30016.5,"v":268.495}
{"ts":1654177680000,"o":30016.5,"h":30017,"l":29940,"c":29960,"v":394.314}
{"ts":1654177740000,"o":29960,"h":30042.5,"l":29948.5,"c":30031.5,"v":237.33}
{"ts":1654177800000,"o":30031.5,"h":30059,"l":29997,"c":30048,"v":160.372}
{"ts":1654177860000,"o":30048,"h":30048,"l":29982,"c":29982.5,"v":156.282}
{"ts":1654177920000,"o":29982.5,"h":30029.5,"l":29980,"c":29984.5,"v":128.821}
{"ts":1654177980000,"o":29984.5,"h":30028,"l":29980,"c":30013.5,"v":116.609}
{"ts":1654178040000,"o":30013.5,"h":30028,"l":29908.5,"c":29911.5,"v":166.921}
{"ts":1654178100000,"o":29911.5,"h":29923.5,"l":29825,"c":29825,"v":655.629}
{"ts":1654178160000,"o":29825,"h":29857,"l":29812,"c":29820,"v":456.668}
{"ts":1654178220000,"o":29820,"h":29822.5,"l":29740,"c":29816,"v":483.745}
{"ts":1654178280000,"o":29816,"h":29900,"l":29816,"c":29867.5,"v":236.03}
{"ts":1654178340000,"o":29867.5,"h":29906,"l":29867.5,"c":29880,"v":194.914}
{"ts":1654178400000,"o":29880,"h":29969.5,"l":29843.5,"c":29969.5,"v":323.746}
{"ts":1654178460000,"o":29969.5,"h":29988,"l":29925.5,"c":29930,"v":331.252}
{"ts":1654178520000,"o":29930,"h":29972.5,"l":29922.5,"c":29951,"v":77.202}
{"ts":1654178580000,"o":29951,"h":29958.5,"l":29884,"c":29884.5,"v":156.411}
{"ts":1654178640000,"o":29884.5,"h":29929,"l":29870,"c":29929,"v":184.232}
{"ts":1654178700000,"o":29929,"h":29934.5,"l":29880,"c":29889,"v":95.846}
{"ts":1654178760000,"o":29889,"h":29930,"l":29867,"c":29927.5,"v":110.046}
{"ts":1654178820000,"o":29927.5,"h":29946,"l":29912,"c":29926.5,"v":91.726}
{"ts":1654178880000,"o":29926.5,"h":29943,"l":29915.5,"c":29916.5,"v":61.383}
{"ts":1654178940000,"o":29916.5,"h":29928.5,"l":29881,"c":29923,"v":53.534}
{"ts":1654179000000,"o":29923,"h":29997.5,"l":29919.5,"c":29997.5,"v":104.672}
{"ts":1654179060000,"o":29997.5,"h":30097,"l":29997,"c":30038,"v":502.363}
{"ts":1654179120000,"o":30038,"h":30095,"l":30030.5,"c":30086,"v":190.177}
{"ts":1654179180000,"o":30086,"h":30131,"l":30072,"c":30130,"v":296.996}
{"ts":1654179240000,"o":30130,"h":30130,"l":30046.5,"c":30056.5,"v":187.524}
{"ts":1654179300000,"o":30056.5,"h":30099,"l":30023,"c":30032,"v":132.349}
{"ts":1654179360000,"o":30032,"h":30090,"l":30032,"c":30077.5,"v":98.603}
{"ts":1654179420000,"o":30077.5,"h":30078,"l":30011.5,"c":30016.5,"v":225.55}
{"ts":1654179480000,"o":30016.5,"h":30016.5,"l":29973.5,"c":29981.5,"v":193.983}
{"ts":1654179540000,"o":29981.5,"h":30015,"l":29928.5,"c":29934.5,"v":214.129}
{"ts":1654179600000,"o":29934.5,"h":29981.5,"l":29895,"c":29957.5,"v":180.066}
{"ts":1654179660000,"o":29957.5,"h":29957.5,"l":29849,"c":29887.5,"v":395.264}
{"ts":1654179720000,"o":29887.5,"h":29900,"l":29852.5,"c":29887,"v":116.186}
{"ts":1654179780000,"o":29887,"h":29887,"l":29802.5,"c":29803,"v":267.362}
{"ts":1654179840000,"o":29803,"h":29841,"l":29780,"c":29786.5,"v":376.058}
{"ts":1654179900000,"o":29786.5,"h":29823,"l":29781,"c":29803,"v":186.369}
{"ts":1654179960000,"o":29803,"h":29853,"l":29802.5,"c":29835,"v":166.223}
{"ts":1654180020000,"o":29835,"h":29835,"l":29767.5,"c":29792,"v":180.564}
{"ts":1654180080000,"o":29792,"h":29820,"l":29760,"c":29814.5,"v":170.119}
{"ts":1654180140000,"o":29814.5,"h":29857.5,"l":29807.5,"c":29857.5,"v":113.49}
{"ts":1654180200000,"o":29857.5,"h":29900,"l":29815,"c":29900,"v":160.796}
{"ts":1654180260000,"o":29900,"h":29924.5,"l":29871,"c":29892.5,"v":176.165}
{"ts":1654180320000,"o":29892.5,"h":29902,"l":29847,"c":29847,"v":109.483}
{"ts":1654180380000,"o":29847,"h":29880,"l":29836,"c":29872,"v":79.263}
{"ts":1654180440000,"o":29872,"h":29928,"l":29871.5,"c":29900,"v":141.597}
{"ts":1654180500000,"o":29900,"h":29938,"l":29868.5,"c":29924.5,"v":99.759}
{"ts":1654180560000,"o":29924.5,"h":29925,"l":29881,"c":29913.5,"v":77.916}
{"ts":1654180620000,"o":29913.5,"h":29913.5,"l":29872.5,"c":29899.5,"v":55.197}
{"ts":1654180680000,"o":29899.5,"h":29929.5,"l":29899.5,"c":29916.5,"v":79.517}
{"ts":1654180740000,"o":29916.5,"h":29916.5,"l":29887.5,"c":29912.5,"v":47.711}
{"ts":1654180800000,"o":29912.5,"h":29920,"l":29880,"c":29894.5,"v":118.32}
{"ts":1654180860000,"o":29894.5,"h":29894.5,"l":29877,"c":29883,"v":45.145}
{"ts":1654180920000,"o":29883,"h":29923,"l":29882.5,"c":29903.5,"v":60.614}
{"ts":1654180980000,"o":29903.5,"h":29935,"l":29895.5,"c":29923.5,"v":66.523}
{"ts":1654181040000,"o":29923.5,"h":29983,"l":29919.5,"c":29967.5,"v":107.574}
{"ts":1654181100000,"o":29967.5,"h":29973.5,"l":29915.5,"c":29932,"v":103.717}
{"ts":1654181160000,"o":29932,"h":29958.5,"l":29908,"c":29958,"v":163.667}
{"ts":1654181220000,"o":29958,"h":29998,"l":29943.5,"c":29998,"v":140.698}
{"ts":1654181280000,"o":29998,"h":30033,"l":29997.5,"c":30033,"v":182.817}
{"ts":1654181340000,"o":30033,"h":30046,"l":29966,"c":29990,"v":209.816}
{"ts":1654181400000,"o":29990,"h":29990,"l":29915,"c":29915,"v":174.952}
{"ts":1654181460000,"o":29915,"h":29952.5,"l":29901,"c":29952.5,"v":93.799}
{"ts":1654181520000,"o":29952.5,"h":29952.5,"l":29901,"c":29912,"v":116.938}
{"ts":1654181580000,"o":29912,"h":29937.5,"l":29912,"c":29930.5,"v":29.938}
{"ts":1654181640000,"o":29930.5,"h":29930.5,"l":29905,"c":29916,"v":35.3}
{"ts":1654181700000,"o":29916,"h":29978.5,"l":29916,"c":29978.5,"v":31.049}
{"ts":1654181760000,"o":29978.5,"h":30018.5,"l":29971.5,"c":29986,"v":157.27}
{"ts":1654181820000,"o":29986,"h":30000,"l":29977.5,"c":29998.5,"v":67.396}
{"ts":1654181880000,"o":29998.5,"h":30063,"l":29992,"c":30062.5,"v":427.131}
{"ts":1654181940000,"o":30062.5,"h":30068,"l":30031,"c":30041,"v":98.242}
{"ts":1654182000000,"o":30041,"h":30062.5,"l":30029.5,"c":30057,"v":162.829}
{"ts":1654182060000,"o":30057,"h":30100,"l":30057,"c":30084.5,"v":236.315}
{"ts":1654182120000,"o":30084.5,"h":30117,"l":30076.5,"c":30116.5,"v":168.551}
{"ts":1654182180000,"o":30116.5,"h":30136,"l":30078,"c":30089,"v":203.4}
{"ts":1654182240000,"o":30089,"h":30094.5,"l":30066.5,"c":30069.5,"v":99.278}
{"ts":1654182300000,"o":30069.5,"h":30088.5,"l":30069.5,"c":30072,"v":43.261}
{"ts":1654182360000,"o":30072,"h":30098,"l":30072,"c":30093.5,"v":50.546}
{"ts":1654182420000,"o":30093.5,"h":30093.5,"l":30075,"c":30086,"v":33.95}
{"ts":1654182480000,"o":30086,"h":30140,"l":30086,"c":30127,"v":143.295}
{"ts":1654182540000,"o":30127,"h":30177,"l":30127,"c":30155,"v":210.004}
{"ts":1654182600000,"o":30155,"h":30194,"l":30135.5,"c":30182,"v":235.462}
{"ts":1654182660000,"o":30182,"h":30200,"l":30158,"c":30179.5,"v":178.948}
{"ts":1654182720000,"o":30179.5,"h":30204.5,"l":30174.5,"c":30204,"v":191.246}
{"ts":1654182780000,"o":30204,"h":30204.5,"l":30170,"c":30173,"v":93.127}
{"ts":1654182840000,"o":30173,"h":30200,"l":30173,"c":30184.5,"v":52.05}
{"ts":1654182900000,"o":30184.5,"h":30196,"l":30158.5,"c":30158.5,"v":192.997}
{"ts":1654182960000,"o":30158.5,"h":30159,"l":30145,"c":30158.5,"v":130.052}
{"ts":1654183020000,"o":30158.5,"h":30158.5,"l":30108,"c":30124.5,"v":198.583}
{"ts":1654183080000,"o":30124.5,"h":30176,"l":30119,"c":30169.5,"v":100.297}
{"ts":1654183140000,"o":30169.5,"h":30190,"l":30169.5,"c":30184.5,"v":131.196}
{"ts":1654183200000,"o":30184.5,"h":30232.5,"l":30165.5,"c":30229.5,"v":205.934}
{"ts":1654183260000,"o":30229.5,"h":30248,"l":30207.5,"c":30218,"v":203.679}
{"ts":1654183320000,"o":30218,"h":30238.5,"l":30217.5,"c":30224.5,"v":62.303}
{"ts":1654183380000,"o":30224.5,"h":30345.5,"l":30224,"c":30320,"v":712.63}
{"ts":1654183440000,"o":30320,"h":30325,"l":30298,"c":30307,"v":211.417}
{"ts":1654183500000,"o":30307,"h":30320,"l":30271,"c":30288.5,"v":273.85}
{"ts":1654183560000,"o":30288.5,"h":30288.5,"l":30258.5,"c":30287.5,"v":111.592}
{"ts":1654183620000,"o":30287.5,"h":30288,"l":30239,"c":30242.5,"v":175.998}
{"ts":1654183680000,"o":30242.5,"h":30242.5,"l":30230,"c":30238,"v":83.715}
{"ts":1654183740000,"o":30238,"h":30288,"l":30237.5,"c":30280,"v":60.096}
{"ts":1654183800000,"o":30280,"h":30291,"l":30251,"c":30253,"v":213.046}
{"ts":1654183860000,"o":30253,"h":30253.5,"l":30192,"c":30213.5,"v":187.125}
{"ts":1654183920000,"o":30213.5,"h":30218,"l":30180,"c":30217.5,"v":116.875}
{"ts":1654183980000,"o":30217.5,"h":30233.5,"l":30199.5,"c":30210.5,"v":68.105}
{"ts":1654184040000,"o":30210.5,"h":30250,"l":30210,"c":30235,"v":69.013}
{"ts":1654184100000,"o":30235,"h":30235.5,"l":30200,"c":30200,"v":76.994}
{"ts":1654184160000,"o":30200,"h":30215,"l":30200,"c":30201.5,"v":38.798}
{"ts":1654184220000,"o":30201.5,"h":30219.5,"l":30200,"c":30201,"v":76.316}
{"ts":1654184280000,"o":30201,"h":30243,"l":30201,"c":30243,"v":36.591}
{"ts":1654184340000,"o":30243,"h":30291,"l":30242.5,"c":30275,"v":155.023}
{"ts":1654184400000,"o":30275,"h":30275,"l":30248.5,"c":30274.5,"v":73.315}
{"ts":1654184460000,"o":30274.5,"h":30388,"l":30262,"c":30359.5,"v":562.468}
{"ts":1654184520000,"o":30359.5,"h":30367.5,"l":30294,"c":30312.5,"v":298.635}
{"ts":1654184580000,"o":30312.5,"h":30350,"l":30312,"c":30318.5,"v":162.713}
{"ts":1654184640000,"o":30318.5,"h":30318.5,"l":30292,"c":30292,"v":112.299}
{"ts":1654184700000,"o":30292,"h":30320,"l":30281,"c":30319.5,"v":63.355}
{"ts":1654184760000,"o":30319.5,"h":30325,"l":30319.5,"c":30325,"v":31.831}
{"ts":1654184820000,"o":30325,"h":30327.5,"l":30300.5,"c":30300.5,"v":39.733}
{"ts":1654184880000,"o":30300.5,"h":30301.5,"l":30281.5,"c":30290,"v":71.827}
{"ts":1654184940000,"o":30290,"h":30315,"l":30290,"c":30314.5,"v":79.497}
{"ts":1654185000000,"o":30314.5,"h":30317,"l":30304,"c":30317,"v":68.855}
{"ts":1654185060000,"o":30317,"h":30320,"l":30304.5,"c":30305,"v":33.872}
{"ts":1654185120000,"o":30305,"h":30335.5,"l":30304.5,"c":30335,"v":99.279}
{"ts":1654185180000,"o":30335,"h":30335.5,"l":30322,"c":30323,"v":88.334}
{"ts":1654185240000,"o":30323,"h":30323.5,"l":30220,"c":30220,"v":273.187}
{"ts":1654185300000,"o":30220,"h":30264.5,"l":30220,"c":30245,"v":110.03}
{"ts":1654185360000,"o":30245,"h":30245.5,"l":30220,"c":30220,"v":59.247}
{"ts":1654185420000,"o":30220,"h":30220.5,"l":30163,"c":30167,"v":228.627}
{"ts":1654185480000,"o":30167,"h":30203.5,"l":30155.5,"c":30186,"v":176.552}
{"ts":1654185540000,"o":30186,"h":30205,"l":30186,"c":30190.5,"v":51.35}
{"ts":1654185600000,"o":30190.5,"h":30220,"l":30190,"c":30213,"v":128.814}
{"ts":1654185660000,"o":30213,"h":30213,"l":30166.5,"c":30167,"v":137.308}
{"ts":1654185720000,"o":30167,"h":30200,"l":30166.5,"c":30199.5,"v":60.181}
{"ts":1654185780000,"o":30199.5,"h":30264,"l":30197.5,"c":30264,"v":145.511}
{"ts":1654185840000,"o":30264,"h":30282,"l":30263.5,"c":30278,"v":47.871}
{"ts":1654185900000,"o":30278,"h":30278,"l":30256,"c":30263.5,"v":91.298}
{"ts":1654185960000,"o":30263.5,"h":30267.5,"l":30236.5,"c":30236.5,"v":34.72}
{"ts":1654186020000,"o":30236.5,"h":30246.5,"l":30224,"c":30246.5,"v":45.008}
{"ts":1654186080000,"o":30246.5,"h":30250,"l":30227,"c":30250,"v":70.774}
{"ts":1654186140000,"o":30250,"h":30261.5,"l":30235.5,"c":30246,"v":41.382}
{"ts":1654186200000,"o":30246,"h":30267,"l":30243,"c":30267,"v":18.626}
{"ts":1654186260000,"o":30267,"h":30276,"l":30229.5,"c":30238.5,"v":61.586}
{"ts":1654186320000,"o":30238.5,"h":30273.5,"l":30238.5,"c":30269,"v":22.335}
{"ts":1654186380000,"o":30269,"h":30320,"l":30266,"c":30316.5,"v":112.399}
{"ts":1654186440000,"o":30316.5,"h":30332.5,"l":30297.5,"c":30324.5,"v":108.365}
{"ts":1654186500000,"o":30324.5,"h":30324.5,"l":30307.5,"c":30307.5,"v":69.984}
{"ts":1654186560000,"o":30307.5,"h":30365.5,"l":30307.5,"c":30355.5,"v":188.706}
{"ts":1654186620000,"o":30355.5,"h":30405,"l":30335.5,"c":30377,"v":421.124}
{"ts":1654186680000,"o":30377,"h":30382,"l":30331.5,"c":30342.5,"v":130.111}
{"ts":1654186740000,"o":30342.5,"h":30354.5,"l":30269,"c":30277,"v":176.272}
{"ts":1654186800000,"o":30277,"h":30306.5,"l":30257.5,"c":30288.5,"v":103.493}
{"ts":1654186860000,"o":30288.5,"h":30304,"l":30283.5,"c":30283.5,"v":56.762}
{"ts":1654186920000,"o":30283.5,"h":30283.5,"l":30257,"c":30262.5,"v":62.098}
{"ts":1654186980000,"o":30262.5,"h":30265.5,"l":30241.5,"c":30249.5,"v":59.365}
{"ts":1654187040000,"o":30249.5,"h":30250,"l":30230,"c":30240,"v":74.731}
{"ts":1654187100000,"o":30240,"h":30240,"l":30202,"c":30209.5,"v":150.496}
{"ts":1654187160000,"o":30209.5,"h":30209.5,"l":30170,"c":30209.5,"v":256.704}
{"ts":1654187220000,"o":30209.5,"h":30224.5,"l":30202.5,"c":30217.5,"v":124.315}
{"ts":1654187280000,"o":30217.5,"h":30258,"l":30217.5,"c":30245.5,"v":67.858}
{"ts":1654187340000,"o":30245.5,"h":30248.5,"l":30242,"c":30248.5,"v":48.22}
{"ts":1654187400000,"o":30248.5,"h":30260,"l":30235.5,"c":30250,"v":68.241}
{"ts":1654187460000,"o":30250,"h":30250,"l":30217.5,"c":30222.5,"v":154.211}
{"ts":1654187520000,"o":30222.5,"h":30236.5,"l":30222.5,"c":30233.5,"v":17.284}
{"ts":1654187580000,"o":30233.5,"h":30277.5,"l":30233.5,"c":30267,"v":77.409}
{"ts":1654187640000,"o":30267,"h":30282,"l":30252.5,"c":30258.5,"v":86.038}
{"ts":1654187700000,"o":30258.5,"h":30259,"l":30235.5,"c":30244.5,"v":35.981}
{"ts":1654187760000,"o":30244.5,"h":30249.5,"l":30225,"c":30232.5,"v":21.647}
{"ts":1654187820000,"o":30232.5,"h":30233,"l":30193,"c":30217,"v":234.779}
{"ts":1654187880000,"o":30217,"h":30239.5,"l":30217,"c":30232.5,"v":25.395}
{"ts":1654187940000,"o":30232.5,"h":30249,"l":30232.5,"c":30248.5,"v":20.156}
{"ts":1654188000000,"o":30248.5,"h":30265.5,"l":30240,"c":30265.5,"v":44.357}
{"ts":1654188060000,"o":30265.5,"h":30318,"l":30265.5,"c":30317.5,"v":118.136}
{"ts":1654188120000,"o":30317.5,"h":30328,"l":30301,"c":30301,"v":157.507}
{"ts":1654188180000,"o":30301,"h":30301,"l":30245,"c":30253.5,"v":114.272}
{"ts":1654188240000,"o":30253.5,"h":30289,"l":30253.5,"c":30280,"v":27.008}
{"ts":1654188300000,"o":30280,"h":30310.5,"l":30265,"c":30298,"v":73.371}
{"ts":1654188360000,"o":30298,"h":30298,"l":30243,"c":30258,"v":74.381}
{"ts":1654188420000,"o":30258,"h":30258.5,"l":30235,"c":30235,"v":30.388}
{"ts":1654188480000,"o":30235,"h":30235.5,"l":30215,"c":30215,"v":77.461}
{"ts":1654188540000,"o":30215,"h":30222,"l":30205,"c":30216,"v":71.32}
{"ts":1654188600000,"o":30216,"h":30220.5,"l":30210,"c":30211.5,"v":28.923}
{"ts":1654188660000,"o":30211.5,"h":30241.5,"l":30211,"c":30241.5,"v":25.102}
{"ts":1654188720000,"o":30241.5,"h":30264.5,"l":30227.5,"c":30264,"v":37.255}
{"ts":1654188780000,"o":30264,"h":30283,"l":30264,"c":30278.5,"v":30.557}
{"ts":1654188840000,"o":30278.5,"h":30291.5,"l":30278,"c":30287.5,"v":54.556}
{"ts":1654188900000,"o":30287.5,"h":30287.5,"l":30258,"c":30269,"v":41.402}
{"ts":1654188960000,"o":30269,"h":30269,"l":30230,"c":30240,"v":72.3}
{"ts":1654189020000,"o":30240,"h":30245,"l":30239.5,"c":30240,"v":10.015}
{"ts":1654189080000,"o":30240,"h":30240.5,"l":30232,"c":30232,"v":11.797}
{"ts":1654189140000,"o":30232,"h":30274,"l":30222,"c":30273.5,"v":82.56}
{"ts":1654189200000,"o":30273.5,"h":30293,"l":30258,"c":30267,"v":46.046}
{"ts":1654189260000,"o":30267,"h":30274,"l":30260,"c":30274,"v":31.36}
{"ts":1654189320000,"o":30274,"h":30315,"l":30273.5,"c":30315,"v":54.018}
{"ts":1654189380000,"o":30315,"h":30323.5,"l":30314.5,"c":30321.5,"v":69.641}
{"ts":1654189440000,"o":30321.5,"h":30323.5,"l":30308.5,"c":30323.5,"v":64.996}
{"ts":1654189500000,"o":30323.5,"h":30328,"l":30308,"c":30308.5,"v":101.049}
{"ts":1654189560000,"o":30308.5,"h":30310,"l":30300,"c":30309.5,"v":37.983}
{"ts":1654189620000,"o":30309.5,"h":30313.5,"l":30293,"c":30299.5,"v":19.894}
{"ts":1654189680000,"o":30299.5,"h":30300,"l":30283.5,"c":30283.5,"v":12.299}
{"ts":1654189740000,"o":30283.5,"h":30308.5,"l":30283.5,"c":30294,"v":30.376}
{"ts":1654189800000,"o":30294,"h":30297,"l":30286,"c":30296.5,"v":6.726}
{"ts":1654189860000,"o":30296.5,"h":30297,"l":30259,"c":30264,"v":89.298}
{"ts":1654189920000,"o":30264,"h":30272,"l":30245,"c":30245,"v":48.748}
{"ts":1654189980000,"o":30245,"h":30245.5,"l":30222,"c":30222.5,"v":33.905}
{"ts":1654190040000,"o":30222.5,"h":30257,"l":30215.5,"c":30248.5,"v":106.03}
{"ts":1654190100000,"o":30248.5,"h":30276,"l":30223.5,"c":30223.5,"v":130.125}
{"ts":1654190160000,"o":30223.5,"h":30230,"l":30215.5,"c":30220,"v":33.747}
{"ts":1654190220000,"o":30220,"h":30239,"l":30218.5,"c":30235,"v":111.578}
{"ts":1654190280000,"o":30235,"h":30235.5,"l":30207,"c":30214.5,"v":35.917}
{"ts":1654190340000,"o":30214.5,"h":30214.5,"l":30201,"c":30201,"v":75.516}
{"ts":1654190400000,"o":30201,"h":30216.5,"l":30201,"c":30208.5,"v":38.213}
{"ts":1654190460000,"o":30208.5,"h":30215,"l":30205,"c":30215,"v":21.122}
{"ts":1654190520000,"o":30215,"h":30224.5,"l":30214.5,"c":30224,"v":13.869}
{"ts":1654190580000,"o":30224,"h":30224.5,"l":30224,"c":30224,"v":29.086}
{"ts":1654190640000,"o":30224,"h":30248,"l":30224,"c":30235.5,"v":33.61}
{"ts":1654190700000,"o":30235.5,"h":30266.5,"l":30235.5,"c":30266.5,"v":29.725}
{"ts":1654190760000,"o":30266.5,"h":30266.5,"l":30240,"c":30240.5,"v":23.783}
{"ts":1654190820000,"o":30240.5,"h":30240.5,"l":30211.5,"c":30211.5,"v":63.643}
{"ts":1654190880000,"o":30211.5,"h":30232.5,"l":30205,"c":30232.5,"v":39.778}
{"ts":1654190940000,"o":30232.5,"h":30244.5,"l":30225,"c":30225.5,"v":29.686}
{"ts":1654191000000,"o":30225.5,"h":30225.5,"l":30200,"c":30219.5,"v":72.752}
{"ts":1654191060000,"o":30219.5,"h":30224.5,"l":30204.5,"c":30205,"v":29.041}
{"ts":1654191120000,"o":30205,"h":30225,"l":30204.5,"c":30224.5,"v":18.974}
{"ts":1654191180000,"o":30224.5,"h":30225,"l":30209.5,"c":30209.5,"v":36.167}
{"ts":1654191240000,"o":30209.5,"h":30253.5,"l":30209.5,"c":30253.5,"v":60.612}
{"ts":1654191300000,"o":30253.5,"h":30264.5,"l":30244,"c":30261,"v":43.596}
{"ts":1654191360000,"o":30261,"h":30261,"l":30239.5,"c":30240,"v":28.736}
{"ts":1654191420000,"o":30240,"h":30261,"l":30240,"c":30247,"v":15.106}
{"ts":1654191480000,"o":30247,"h":30247.5,"l":30231,"c":30238,"v":12.254}
{"ts":1654191540000,"o":30238,"h":30259.5,"l":30238,"c":30259,"v":12.969}
{"ts":1654191600000,"o":30259,"h":30264,"l":30205.5,"c":30206,"v":183.851}
{"ts":1654191660000,"o":30206,"h":30206,"l":30182,"c":30185.5,"v":208.776}
{"ts":1654191720000,"o":30185.5,"h":30186,"l":30156,"c":30170,"v":78.198}
{"ts":1654191780000,"o":30170,"h":30195,"l":30155,"c":30181.5,"v":82.229}
{"ts":1654191840000,"o":30181.5,"h":30230,"l":30180,"c":30203.5,"v":60.405}
{"ts":1654191900000,"o":30203.5,"h":30232.5,"l":30185.5,"c":30192,"v":81.304}
{"ts":1654191960000,"o":30192,"h":30209.5,"l":30187.5,"c":30209,"v":18.009}
{"ts":1654192020000,"o":30209,"h":30220,"l":30195.5,"c":30220,"v":34.491}
{"ts":1654192080000,"o":30220,"h":30220,"l":30211.5,"c":30217,"v":9.777}
{"ts":1654192140000,"o":30217,"h":30221,"l":30207.5,"c":30221,"v":17.656}
{"ts":1654192200000,"o":30221,"h":30243.5,"l":30220.5,"c":30243.5,"v":19.904}
{"ts":1654192260000,"o":30243.5,"h":30243.5,"l":30221.5,"c":30221.5,"v":18.71}
{"ts":1654192320000,"o":30221.5,"h":30222,"l":30202,"c":30202.5,"v":17.107}
{"ts":1654192380000,"o":30202.5,"h":30224.5,"l":30202,"c":30214.5,"v":20.995}
{"ts":1654192440000,"o":30214.5,"h":30215,"l":30185.5,"c":30191.5,"v":20.048}
{"ts":1654192500000,"o":30191.5,"h":30194.5,"l":30155,"c":30155,"v":94.639}
{"ts":1654192560000,"o":30155,"h":30178.5,"l":30155,"c":30178.5,"v":70.549}
{"ts":1654192620000,"o":30178.5,"h":30194,"l":30172.5,"c":30172.5,"v":25.7}
{"ts":1654192680000,"o":30172.5,"h":30190,"l":30168,"c":30170,"v":19.516}
{"ts":1654192740000,"o":30170,"h":30182.5,"l":30155,"c":30175,"v":33.068}
{"ts":1654192800000,"o":30175,"h":30188,"l":30160.5,"c":30160.5,"v":89.097}
{"ts":1654192860000,"o":30160.5,"h":30176,"l":30160,"c":30160,"v":37.636}
{"ts":1654192920000,"o":30160,"h":30170,"l":30150,"c":30169.5,"v":120.925}
{"ts":1654192980000,"o":30169.5,"h":30200,"l":30169.5,"c":30196,"v":69.883}
{"ts":1654193040000,"o":30196,"h":30214,"l":30195.5,"c":30214,"v":88.092}
{"ts":1654193100000,"o":30214,"h":30221,"l":30202,"c":30220.5,"v":81.075}
{"ts":1654193160000,"o":30220.5,"h":30220.5,"l":30217.5,"c":30218.5,"v":23.411}
{"ts":1654193220000,"o":30218.5,"h":30233,"l":30209.5,"c":30217,"v":53.769}
{"ts":1654193280000,"o":30217,"h":30238,"l":30217,"c":30227,"v":66.999}
{"ts":1654193340000,"o":30227,"h":30227,"l":30226.5,"c":30227,"v":11.743}
{"ts":1654193400000,"o":30227,"h":30227,"l":30211,"c":30226.5,"v":27.239}
{"ts":1654193460000,"o":30226.5,"h":30234,"l":30223.5,"c":30223.5,"v":20.164}
{"ts":1654193520000,"o":30223.5,"h":30224.5,"l":30210.5,"c":30222.5,"v":11.451}
{"ts":1654193580000,"o":30222.5,"h":30244.5,"l":30222.5,"c":30244,"v":32.538}
{"ts":1654193640000,"o":30244,"h":30266.5,"l":30244,"c":30265,"v":125.013}
{"ts":1654193700000,"o":30265,"h":30294.5,"l":30264.5,"c":30294.5,"v":86.318}
{"ts":1654193760000,"o":30294.5,"h":30320,"l":30294,"c":30311.5,"v":209.718}
{"ts":1654193820000,"o":30311.5,"h":30312,"l":30286.5,"c":30308.5,"v":95.21}
{"ts":1654193880000,"o":30308.5,"h":30312,"l":30299,"c":30309,"v":35.953}
{"ts":1654193940000,"o":30309,"h":30311,"l":30291.5,"c":30302.5,"v":28.647}
{"ts":1654194000000,"o":30302.5,"h":30306.5,"l":30288.5,"c":30288.5,"v":25.569}
{"ts":1654194060000,"o":30288.5,"h":30304,"l":30271.5,"c":30289,"v":102.252}
{"ts":1654194120000,"o":30289,"h":30289.5,"l":30275,"c":30287.5,"v":33.248}
{"ts":1654194180000,"o":30287.5,"h":30300,"l":30278,"c":30278.5,"v":9.251}
{"ts":1654194240000,"o":30278.5,"h":30278.5,"l":30259,"c":30266,"v":38.764}
{"ts":1654194300000,"o":30266,"h":30266.5,"l":30251,"c":30251,"v":22.588}
{"ts":1654194360000,"o":30251,"h":30251.5,"l":30240,"c":30242.5,"v":20.339}
{"ts":1654194420000,"o":30242.5,"h":30242.5,"l":30215,"c":30215,"v":84.081}
{"ts":1654194480000,"o":30215,"h":30215.5,"l":30195.5,"c":30196,"v":60.761}
{"ts":1654194540000,"o":30196,"h":30208.5,"l":30195.5,"c":30207.5,"v":29.865}
{"ts":1654194600000,"o":30207.5,"h":30228,"l":30207.5,"c":30223,"v":39.561}
{"ts":1654194660000,"o":30223,"h":30231.5,"l":30212,"c":30212,"v":76.725}
{"ts":1654194720000,"o":30212,"h":30214,"l":30212,"c":30214,"v":13.61}
{"ts":1654194780000,"o":30214,"h":30222,"l":30213.5,"c":30214.5,"v":8.256}
{"ts":1654194840000,"o":30214.5,"h":30226,"l":30214,"c":30220,"v":18.31}
{"ts":1654194900000,"o":30220,"h":30237.5,"l":30219.5,"c":30237.5,"v":9.288}
{"ts":1654194960000,"o":30237.5,"h":30237.5,"l":30221.5,"c":30222,"v":37.046}
{"ts":1654195020000,"o":30222,"h":30222,"l":30220,"c":30220.5,"v":7.696}
{"ts":1654195080000,"o":30220.5,"h":30237,"l":30220.5,"c":30230,"v":10.937}
{"ts":1654195140000,"o":30230,"h":30230,"l":30220,"c":30220.5,"v":3.131}
{"ts":1654195200000,"o":30220.5,"h":30226,"l":30220,"c":30220.5,"v":6.961}
{"ts":1654195260000,"o":30220.5,"h":30220.5,"l":30208,"c":30208,"v":32.062}
{"ts":1654195320000,"o":30208,"h":30208,"l":30195,"c":30195,"v":53.318}
{"ts":1654195380000,"o":30195,"h":30195.5,"l":30166,"c":30189.5,"v":71.998}
{"ts":1654195440000,"o":30189.5,"h":30194.5,"l":30189,"c":30194.5,"v":16.917}
{"ts":1654195500000,"o":30194.5,"h":30207.5,"l":30190,"c":30190,"v":16.196}
{"ts":1654195560000,"o":30190,"h":30190,"l":30171.5,"c":30178.5,"v":25.241}
{"ts":1654195620000,"o":30178.5,"h":30186.5,"l":30166,"c":30166,"v":32.808}
{"ts":1654195680000,"o":30166,"h":30166,"l":30043.5,"c":30072.5,"v":684.05}
{"ts":1654195740000,"o":30072.5,"h":30074,"l":29992,"c":29993.5,"v":463.016}
{"ts":1654195800000,"o":29993.5,"h":30064.5,"l":29955.5,"c":30061,"v":375.392}
{"ts":1654195860000,"o":30061,"h":30079.5,"l":30041,"c":30078.5,"v":227.827}
{"ts":1654195920000,"o":30078.5,"h":30090,"l":30070,"c":30075.5,"v":106.462}
{"ts":1654195980000,"o":30075.5,"h":30119,"l":30075.5,"c":30102.5,"v":126.676}
{"ts":1654196040000,"o":30102.5,"h":30115,"l":30102,"c":30107.5,"v":62.321}
{"ts":1654196100000,"o":30107.5,"h":30185,"l":30094.5,"c":30183,"v":262.599}
{"ts":1654196160000,"o":30183,"h":30183,"l":30150.5,"c":30153.5,"v":105.411}
{"ts":1654196220000,"o":30153.5,"h":30154,"l":30135.5,"c":30149.5,"v":68.081}
{"ts":1654196280000,"o":30149.5,"h":30156.5,"l":30131,"c":30131,"v":19.33}
{"ts":1654196340000,"o":30131,"h":30131.5,"l":30113,"c":30117,"v":18.167}
{"ts":1654196400000,"o":30117,"h":30138,"l":30117,"c":30136.5,"v":43.868}
{"ts":1654196460000,"o":30136.5,"h":30136.5,"l":30061.5,"c":30080,"v":139.001}
{"ts":1654196520000,"o":30080,"h":30092,"l":30076,"c":30090,"v":34.959}
{"ts":1654196580000,"o":30090,"h":30125,"l":30089,"c":30125,"v":53.65}
{"ts":1654196640000,"o":30125,"h":30128.5,"l":30100,"c":30101,"v":45.419}
{"ts":1654196700000,"o":30101,"h":30114,"l":30097.5,"c":30114,"v":25.144}
{"ts":1654196760000,"o":30114,"h":30118.5,"l":30100,"c":30100.5,"v":15.309}
{"ts":1654196820000,"o":30100.5,"h":30100.5,"l":30073.5,"c":30084.5,"v":36.197}
{"ts":1654196880000,"o":30084.5,"h":30087.5,"l":30078.5,"c":30087,"v":25.325}
{"ts":1654196940000,"o":30087,"h":30089.5,"l":30063,"c":30066,"v":17.865}
{"ts":1654197000000,"o":30066,"h":30076.5,"l":30061.5,"c":30076,"v":38.129}
{"ts":1654197060000,"o":30076,"h":30114.5,"l":30076,"c":30099.5,"v":42.478}
{"ts":1654197120000,"o":30099.5,"h":30100,"l":30073.5,"c":30073.5,"v":26.839}
{"ts":1654197180000,"o":30073.5,"h":30085.5,"l":30065,"c":30075.5,"v":14.56}
{"ts":1654197240000,"o":30075.5,"h":30104,"l":30075.5,"c":30104,"v":12.769}
{"ts":1654197300000,"o":30104,"h":30105.5,"l":30082,"c":30082.5,"v":48.994}
{"ts":1654197360000,"o":30082.5,"h":30096,"l":30073,"c":30092,"v":98.821}
{"ts":1654197420000,"o":30092,"h":30111,"l":30091.5,"c":30094.5,"v":37.808}
{"ts":1654197480000,"o":30094.5,"h":30100,"l":30080,"c":30080.5,"v":19.095}
{"ts":1654197540000,"o":30080.5,"h":30080.5,"l":30062,"c":30066.5,"v":34.682}
{"ts":1654197600000,"o":30066.5,"h":30067,"l":30059.5,"c":30067,"v":20.196}
{"ts":1654197660000,"o":30067,"h":30108,"l":30066.5,"c":30084.5,"v":29.496}
{"ts":1654197720000,"o":30084.5,"h":30096.5,"l":30080,"c":30096,"v":14.325}
{"ts":1654197780000,"o":30096,"h":30099,"l":30080.5,"c":30095,"v":17.709}
{"ts":1654197840000,"o":30095,"h":30150,"l":30094.5,"c":30144.5,"v":154.051}
{"ts":1654197900000,"o":30144.5,"h":30180,"l":30138,"c":30180,"v":52.231}
{"ts":1654197960000,"o":30180,"h":30189.5,"l":30147.5,"c":30147.5,"v":97.843}
{"ts":1654198020000,"o":30147.5,"h":30148,"l":30140,"c":30140.5,"v":20.926}
{"ts":1654198080000,"o":30140.5,"h":30140.5,"l":30126,"c":30126.5,"v":14.907}
{"ts":1654198140000,"o":30126.5,"h":30130,"l":30109.5,"c":30126,"v":53.02}
{"ts":1654198200000,"o":30126,"h":30160.5,"l":30126,"c":30147,"v":72.456}
{"ts":1654198260000,"o":30147,"h":30150.5,"l":30140.5,"c":30145,"v":6.536}
{"ts":1654198320000,"o":30145,"h":30145,"l":30121.5,"c":30130.5,"v":18.126}
{"ts":1654198380000,"o":30130.5,"h":30138.5,"l":30117,"c":30117,"v":22.392}
{"ts":1654198440000,"o":30117,"h":30133.5,"l":30112.5,"c":30133,"v":21.831}
{"ts":1654198500000,"o":30133,"h":30174,"l":30133,"c":30174,"v":42.884}
{"ts":1654198560000,"o":30174,"h":30236,"l":30174,"c":30210,"v":213.894}
{"ts":1654198620000,"o":30210,"h":30210.5,"l":30173,"c":30173,"v":78.82}
{"ts":1654198680000,"o":30173,"h":30193,"l":30172.5,"c":30181.5,"v":57.06}
{"ts":1654198740000,"o":30181.5,"h":30186,"l":30180,"c":30180.5,"v":17.359}
{"ts":1654198800000,"o":30180.5,"h":30180.5,"l":30170.5,"c":30180.5,"v":14.188}
{"ts":1654198860000,"o":30180.5,"h":30190,"l":30173.5,"c":30173.5,"v":15.837}
{"ts":1654198920000,"o":30173.5,"h":30182.5,"l":30173.5,"c":30182,"v":6.673}
{"ts":1654198980000,"o":30182,"h":30185.5,"l":30182,"c":30182.5,"v":24.404}
{"ts":1654199040000,"o":30182.5,"h":30218.5,"l":30182.5,"c":30218.5,"v":40.021}
{"ts":1654199100000,"o":30218.5,"h":30230,"l":30212,"c":30225,"v":77.012}
{"ts":1654199160000,"o":30225,"h":30225.5,"l":30203,"c":30203,"v":42.209}
{"ts":1654199220000,"o":30203,"h":30211.5,"l":30184.5,"c":30184.5,"v":16.275}
{"ts":1654199280000,"o":30184.5,"h":30210,"l":30184.5,"c":30209.5,"v":29.224}
{"ts":1654199340000,"o":30209.5,"h":30231.5,"l":30209.5,"c":30218,"v":77.344}
{"ts":1654199400000,"o":30218,"h":30265,"l":30218,"c":30257.5,"v":227.432}
{"ts":1654199460000,"o":30257.5,"h":30276,"l":30250,"c":30250.5,"v":167.773}
{"ts":1654199520000,"o":30250.5,"h":30250.5,"l":30228.5,"c":30249.5,"v":37.778}
{"ts":1654199580000,"o":30249.5,"h":30261,"l":30249.5,"c":30261,"v":50.352}
{"ts":1654199640000,"o":30261,"h":30276,"l":30252,"c":30268.5,"v":51.971}
{"ts":1654199700000,"o":30268.5,"h":30295,"l":30255,"c":30259,"v":131.329}
{"ts":1654199760000,"o":30259,"h":30283,"l":30258.5,"c":30282.5,"v":37.892}
{"ts":1654199820000,"o":30282.5,"h":30283,"l":30260.5,"c":30275,"v":21.805}
{"ts":1654199880000,"o":30275,"h":30287.5,"l":30275,"c":30287,"v":14.052}
{"ts":1654199940000,"o":30287,"h":30287.5,"l":30275.5,"c":30275.5,"v":41.662}
{"ts":1654200000000,"o":30275.5,"h":30282.5,"l":30265.5,"c":30266,"v":45.772}
{"ts":1654200060000,"o":30266,"h":30269,"l":30248,"c":30269,"v":63.474}
{"ts":1654200120000,"o":30269,"h":30284,"l":30269,"c":30284,"v":16.994}
{"ts":1654200180000,"o":30284,"h":30293,"l":30284,"c":30293,"v":47.945}
{"ts":1654200240000,"o":30293,"h":30295,"l":30285,"c":30295,"v":34.236}
{"ts":1654200300000,"o":30295,"h":30307.5,"l":30294.5,"c":30305,"v":49.333}
{"ts":1654200360000,"o":30305,"h":30315,"l":30304.5,"c":30315,"v":41.441}
{"ts":1654200420000,"o":30315,"h":30340,"l":30313.5,"c":30335,"v":102.293}
{"ts":1654200480000,"o":30335,"h":30335.5,"l":30319,"c":30326.5,"v":41.791}
{"ts":1654200540000,"o":30326.5,"h":30377,"l":30326.5,"c":30367.5,"v":139.027}
{"ts":1654200600000,"o":30367.5,"h":30368,"l":30339.5,"c":30344,"v":45.668}
{"ts":1654200660000,"o":30344,"h":30344,"l":30336.5,"c":30336.5,"v":64.369}
{"ts":1654200720000,"o":30336.5,"h":30336.5,"l":30288,"c":30295.5,"v":125.422}
{"ts":1654200780000,"o":30295.5,"h":30312.5,"l":30295.5,"c":30312,"v":55.502}
{"ts":1654200840000,"o":30312,"h":30312.5,"l":30279,"c":30293,"v":38.78}
{"ts":1654200900000,"o":30293,"h":30301.5,"l":30288.5,"c":30301.5,"v":15.528}
{"ts":1654200960000,"o":30301.5,"h":30301.5,"l":30287,"c":30287.5,"v":17.306}
{"ts":1654201020000,"o":30287.5,"h":30300,"l":30287,"c":30299.5,"v":22.039}
{"ts":1654201080000,"o":30299.5,"h":30300,"l":30299.5,"c":30300,"v":16.856}
{"ts":1654201140000,"o":30300,"h":30315.5,"l":30299.5,"c":30304.5,"v":29.554}
{"ts":1654201200000,"o":30304.5,"h":30305,"l":30291,"c":30298,"v":18.103}
{"ts":1654201260000,"o":30298,"h":30298,"l":30291,"c":30292,"v":12.971}
{"ts":1654201320000,"o":30292,"h":30298.5,"l":30291.5,"c":30298.5,"v":19.81}
{"ts":1654201380000,"o":30298.5,"h":30316.5,"l":30298,"c":30300.5,"v":13.124}
{"ts":1654201440000,"o":30300.5,"h":30312.5,"l":30300,"c":30306,"v":7.959}
{"ts":1654201500000,"o":30306,"h":30306.5,"l":30302,"c":30302,"v":2.26}
{"ts":1654201560000,"o":30302,"h":30302.5,"l":30296,"c":30296.5,"v":9.152}
{"ts":1654201620000,"o":30296.5,"h":30296.5,"l":30296,"c":30296,"v":12.486}
{"ts":1654201680000,"o":30296,"h":30296.5,"l":30290,"c":30290,"v":5.574}
{"ts":1654201740000,"o":30290,"h":30290.5,"l":30281,"c":30287.5,"v":53.215}
{"ts":1654201800000,"o":30287.5,"h":30287.5,"l":30262,"c":30262,"v":106.409}
{"ts":1654201860000,"o":30262,"h":30262.5,"l":30245,"c":30257.5,"v":117.295}
{"ts":1654201920000,"o":30257.5,"h":30268.5,"l":30257,"c":30268,"v":39.81}
{"ts":1654201980000,"o":30268,"h":30268.5,"l":30245.5,"c":30245.5,"v":23.895}
{"ts":1654202040000,"o":30245.5,"h":30246,"l":30245.5,"c":30245.5,"v":13.254}
{"ts":1654202100000,"o":30245.5,"h":30258.5,"l":30245.5,"c":30258.5,"v":33.043}
{"ts":1654202160000,"o":30258.5,"h":30261,"l":30250,"c":30258.5,"v":40.291}
{"ts":1654202220000,"o":30258.5,"h":30262,"l":30258,"c":30262,"v":8.723}
{"ts":1654202280000,"o":30262,"h":30262,"l":30261.5,"c":30261.5,"v":4.228}
{"ts":1654202340000,"o":30261.5,"h":30262,"l":30261.5,"c":30261.5,"v":3.442}
{"ts":1654202400000,"o":30261.5,"h":30262,"l":30255,"c":30255,"v":13.952}
{"ts":1654202460000,"o":30255,"h":30255.5,"l":30255,"c":30255.5,"v":9.833}
{"ts":1654202520000,"o":30255.5,"h":30276.5,"l":30251,"c":30276.5,"v":40.55}
{"ts":1654202580000,"o":30276.5,"h":30308.5,"l":30276,"c":30304,"v":74.838}
{"ts":1654202640000,"o":30304,"h":30305.5,"l":30303.5,"c":30305.5,"v":17.801}
{"ts":1654202700000,"o":30305.5,"h":30305.5,"l":30284,"c":30284,"v":53.595}
{"ts":1654202760000,"o":30284,"h":30284.5,"l":30276.5,"c":30276.5,"v":20.945}
{"ts":1654202820000,"o":30276.5,"h":30288,"l":30276.5,"c":30281.5,"v":4.006}
{"ts":1654202880000,"o":30281.5,"h":30281.5,"l":30271.5,"c":30271.5,"v":4.808}
{"ts":1654202940000,"o":30271.5,"h":30272,"l":30259.5,"c":30259.5,"v":9.089}
{"ts":1654203000000,"o":30259.5,"h":30269.5,"l":30249.5,"c":30269.5,"v":48.216}
{"ts":1654203060000,"o":30269.5,"h":30269.5,"l":30269,"c":30269,"v":25.865}
{"ts":1654203120000,"o":30269,"h":30275,"l":30269,"c":30275,"v":38.034}
{"ts":1654203180000,"o":30275,"h":30275,"l":30267,"c":30267.5,"v":35.134}
{"ts":1654203240000,"o":30267.5,"h":30270,"l":30259.5,"c":30260,"v":15.878}
{"ts":1654203300000,"o":30260,"h":30276.5,"l":30257.5,"c":30257.5,"v":10.886}
{"ts":1654203360000,"o":30257.5,"h":30258,"l":30232,"c":30232,"v":73.177}
{"ts":1654203420000,"o":30232,"h":30244.5,"l":30232,"c":30244,"v":10.095}
{"ts":1654203480000,"o":30244,"h":30244.5,"l":30225,"c":30238,"v":36.931}
{"ts":1654203540000,"o":30238,"h":30238.5,"l":30226,"c":30226,"v":28.748}
{"ts":1654203600000,"o":30226,"h":30240.5,"l":30220,"c":30235.5,"v":23.933}
{"ts":1654203660000,"o":30235.5,"h":30236,"l":30212,"c":30215.5,"v":66.862}
{"ts":1654203720000,"o":30215.5,"h":30243.5,"l":30215,"c":30243.5,"v":19.229}
{"ts":1654203780000,"o":30243.5,"h":30243.5,"l":30243,"c":30243,"v":11.834}
{"ts":1654203840000,"o":30243,"h":30243.5,"l":30236.5,"c":30240.5,"v":62.733}
{"ts":1654203900000,"o":30240.5,"h":30245,"l":30240.5,"c":30245,"v":5.49}
{"ts":1654203960000,"o":30245,"h":30245,"l":30241,"c":30241.5,"v":79.383}
{"ts":1654204020000,"o":30241.5,"h":30242,"l":30241,"c":30241.5,"v":2.142}
{"ts":1654204080000,"o":30241.5,"h":30242.5,"l":30241.5,"c":30242.5,"v":3.995}
{"ts":1654204140000,"o":30242.5,"h":30270.5,"l":30242,"c":30260.5,"v":92.637}
{"ts":1654204200000,"o":30260.5,"h":30271,"l":30260.5,"c":30271,"v":6.828}
{"ts":1654204260000,"o":30271,"h":30284.5,"l":30270.5,"c":30284.5,"v":14.704}
{"ts":1654204320000,"o":30284.5,"h":30284.5,"l":30284,"c":30284.5,"v":32.18}
{"ts":1654204380000,"o":30284.5,"h":30284.5,"l":30275,"c":30275.5,"v":18.598}
{"ts":1654204440000,"o":30275.5,"h":30277,"l":30275.5,"c":30277,"v":5.282}
{"ts":1654204500000,"o":30277,"h":30277,"l":30276.5,"c":30277,"v":5.742}
{"ts":1654204560000,"o":30277,"h":30277,"l":30262.5,"c":30262.5,"v":12.232}
{"ts":1654204620000,"o":30262.5,"h":30266,"l":30262.5,"c":30265.5,"v":6.181}
{"ts":1654204680000,"o":30265.5,"h":30279,"l":30265.5,"c":30279,"v":14.984}
{"ts":1654204740000,"o":30279,"h":30283.5,"l":30279,"c":30283.5,"v":19.651}
{"ts":1654204800000,"o":30283.5,"h":30283.5,"l":30283,"c":30283.5,"v":1.808}
{"ts":1654204860000,"o":30283.5,"h":30286,"l":30283,"c":30285.5,"v":5.533}
{"ts":1654204920000,"o":30285.5,"h":30286,"l":30285.5,"c":30286,"v":6.89}
{"ts":1654204980000,"o":30286,"h":30288,"l":30285.5,"c":30288,"v":9.153}
{"ts":1654205040000,"o":30288,"h":30288.5,"l":30287.5,"c":30288.5,"v":3.946}
{"ts":1654205100000,"o":30288.5,"h":30288.5,"l":30284,"c":30284,"v":13.495}
{"ts":1654205160000,"o":30284,"h":30284.5,"l":30274,"c":30274,"v":9.1}
{"ts":1654205220000,"o":30274,"h":30302.5,"l":30273,"c":30302.5,"v":78.849}
{"ts":1654205280000,"o":30302.5,"h":30307,"l":30295,"c":30304.5,"v":32.664}
{"ts":1654205340000,"o":30304.5,"h":30304.5,"l":30304,"c":30304.5,"v":3.929}
{"ts":1654205400000,"o":30304.5,"h":30304.5,"l":30304,"c":30304.5,"v":3.296}
{"ts":1654205460000,"o":30304.5,"h":30330,"l":30304,"c":30328,"v":48.511}
{"ts":1654205520000,"o":30328,"h":30350,"l":30325,"c":30348,"v":59.233}
{"ts":1654205580000,"o":30348,"h":30368,"l":30347.5,"c":30366,"v":55.574}
{"ts":1654205640000,"o":30366,"h":30368,"l":30348,"c":30350,"v":46.379}
{"ts":1654205700000,"o":30350,"h":30350,"l":30320.5,"c":30320.5,"v":29.052}
{"ts":1654205760000,"o":30320.5,"h":30321,"l":30320.5,"c":30320.5,"v":4.503}
{"ts":1654205820000,"o":30320.5,"h":30321,"l":30282,"c":30282.5,"v":36.141}
{"ts":1654205880000,"o":30282.5,"h":30282.5,"l":30273,"c":30282.5,"v":13.105}
{"ts":1654205940000,"o":30282.5,"h":30314,"l":30282,"c":30313.5,"v":29.41}
{"ts":1654206000000,"o":30313.5,"h":30314,"l":30290,"c":30290,"v":14.803}
{"ts":1654206060000,"o":30290,"h":30290.5,"l":30289.5,"c":30290,"v":13.043}
{"ts":1654206120000,"o":30290,"h":30290,"l":30280.5,"c":30281,"v":15.103}
{"ts":1654206180000,"o":30281,"h":30281,"l":30270,"c":30270,"v":11.773}
{"ts":1654206240000,"o":30270,"h":30297,"l":30270,"c":30295.5,"v":38.793}
{"ts":1654206300000,"o":30295.5,"h":30295.5,"l":30280,"c":30280.5,"v":4.251}
{"ts":1654206360000,"o":30280.5,"h":30280.5,"l":30260,"c":30260,"v":26.092}
{"ts":1654206420000,"o":30260,"h":30280.5,"l":30257.5,"c":30280.5,"v":15.337}
{"ts":1654206480000,"o":30280.5,"h":30290.5,"l":30280,"c":30286,"v":33.311}
{"ts":1654206540000,"o":30286,"h":30286.5,"l":30286,"c":30286,"v":4.529}
{"ts":1654206600000,"o":30286,"h":30314,"l":30286,"c":30313.5,"v":43.599}
{"ts":1654206660000,"o":30313.5,"h":30314,"l":30313.5,"c":30313.5,"v":56.612}
{"ts":1654206720000,"o":30313.5,"h":30329.5,"l":30313.5,"c":30322.5,"v":83.524}
{"ts":1654206780000,"o":30322.5,"h":30325.5,"l":30305,"c":30309.5,"v":89.739}
{"ts":1654206840000,"o":30309.5,"h":30310,"l":30309.5,"c":30309.5,"v":5.867}
{"ts":1654206900000,"o":30309.5,"h":30310,"l":30309.5,"c":30309.5,"v":1.783}
{"ts":1654206960000,"o":30309.5,"h":30315,"l":30300.5,"c":30315,"v":83.356}
{"ts":1654207020000,"o":30315,"h":30365,"l":30314.5,"c":30364.5,"v":61.49}
{"ts":1654207080000,"o":30364.5,"h":30366,"l":30339.5,"c":30340,"v":23.938}
{"ts":1654207140000,"o":30340,"h":30350.5,"l":30339.5,"c":30350,"v":28.358}
{"ts":1654207200000,"o":30350,"h":30382,"l":30350,"c":30366,"v":61.878}
{"ts":1654207260000,"o":30366,"h":30369,"l":30334,"c":30334,"v":33.496}
{"ts":1654207320000,"o":30334,"h":30342,"l":30327.5,"c":30341.5,"v":43.791}
{"ts":1654207380000,"o":30341.5,"h":30342,"l":30315,"c":30315,"v":31.345}
{"ts":1654207440000,"o":30315,"h":30333,"l":30315,"c":30333,"v":10.037}
{"ts":1654207500000,"o":30333,"h":30342,"l":30330,"c":30340.5,"v":15.647}
{"ts":1654207560000,"o":30340.5,"h":30381,"l":30340.5,"c":30381,"v":54.051}
{"ts":1654207620000,"o":30381,"h":30711,"l":30381,"c":30679.5,"v":3187.894}
{"ts":1654207680000,"o":30679.5,"h":30680,"l":30574,"c":30587,"v":442.475}
{"ts":1654207740000,"o":30587,"h":30609.5,"l":30532,"c":30532,"v":241.822}
{"ts":1654207800000,"o":30532,"h":30600,"l":30532,"c":30590,"v":200.046}
{"ts":1654207860000,"o":30590,"h":30650,"l":30574,"c":30638,"v":193.296}
{"ts":1654207920000,"o":30638,"h":30638,"l":30580,"c":30580,"v":111.759}
{"ts":1654207980000,"o":30580,"h":30583,"l":30477.5,"c":30492,"v":322.674}
{"ts":1654208040000,"o":30492,"h":30492,"l":30444,"c":30458,"v":200.026}
{"ts":1654208100000,"o":30458,"h":30467.5,"l":30415.5,"c":30426.5,"v":171.203}
{"ts":1654208160000,"o":30426.5,"h":30468,"l":30400,"c":30434.5,"v":119.593}
{"ts":1654208220000,"o":30434.5,"h":30458,"l":30403.5,"c":30448,"v":125.557}
{"ts":1654208280000,"o":30448,"h":30482,"l":30436.5,"c":30461,"v":97.407}
{"ts":1654208340000,"o":30461,"h":30529,"l":30450,"c":30523,"v":153.655}
{"ts":1654208400000,"o":30523,"h":30523,"l":30475.5,"c":30500,"v":99.003}
{"ts":1654208460000,"o":30500,"h":30510,"l":30490.5,"c":30491,"v":96.178}
{"ts":1654208520000,"o":30491,"h":30538,"l":30490.5,"c":30528.5,"v":134.151}
{"ts":1654208580000,"o":30528.5,"h":30564,"l":30520.5,"c":30540,"v":128.773}
{"ts":1654208640000,"o":30540,"h":30540.5,"l":30482,"c":30487,"v":105}
{"ts":1654208700000,"o":30487,"h":30490.5,"l":30455,"c":30462,"v":53.791}
{"ts":1654208760000,"o":30462,"h":30488.5,"l":30462,"c":30476.5,"v":53.018}
{"ts":1654208820000,"o":30476.5,"h":30476.5,"l":30460.5,"c":30467,"v":32.729}
{"ts":1654208880000,"o":30467,"h":30467,"l":30424.5,"c":30431,"v":87.603}
{"ts":1654208940000,"o":30431,"h":30441,"l":30424.5,"c":30425,"v":57.641}
{"ts":1654209000000,"o":30425,"h":30467.5,"l":30424.5,"c":30467.5,"v":65.293}
{"ts":1654209060000,"o":30467.5,"h":30467.5,"l":30414,"c":30414.5,"v":97.684}
{"ts":1654209120000,"o":30414.5,"h":30436,"l":30414.5,"c":30435.5,"v":27.209}
{"ts":1654209180000,"o":30435.5,"h":30436,"l":30382,"c":30394,"v":89.991}
{"ts":1654209240000,"o":30394,"h":30408,"l":30394,"c":30398.5,"v":50.348}
{"ts":1654209300000,"o":30398.5,"h":30422.5,"l":30398.5,"c":30422.5,"v":23.794}
{"ts":1654209360000,"o":30422.5,"h":30476.5,"l":30422,"c":30462.5,"v":63.272}
{"ts":1654209420000,"o":30462.5,"h":30489,"l":30453,"c":30485,"v":95.275}
{"ts":1654209480000,"o":30485,"h":30485.5,"l":30480,"c":30480.5,"v":19.117}
{"ts":1654209540000,"o":30480.5,"h":30501,"l":30480,"c":30501,"v":30.035}
{"ts":1654209600000,"o":30501,"h":30570,"l":30500.5,"c":30539.5,"v":308.755}
{"ts":1654209660000,"o":30539.5,"h":30577,"l":30539.5,"c":30577,"v":116.992}
{"ts":1654209720000,"o":30577,"h":30577,"l":30534.5,"c":30550,"v":64.434}
{"ts":1654209780000,"o":30550,"h":30576.5,"l":30548,"c":30574.5,"v":91.36}
{"ts":1654209840000,"o":30574.5,"h":30574.5,"l":30529.5,"c":30544.5,"v":78.978}
{"ts":1654209900000,"o":30544.5,"h":30556,"l":30516.5,"c":30523,"v":63.53}
{"ts":1654209960000,"o":30523,"h":30528.5,"l":30506,"c":30528.5,"v":60.841}
{"ts":1654210020000,"o":30528.5,"h":30537,"l":30528.5,"c":30532,"v":26.186}
{"ts":1654210080000,"o":30532,"h":30541.5,"l":30526,"c":30530,"v":62.18}
{"ts":1654210140000,"o":30530,"h":30530.5,"l":30530,"c":30530,"v":18.066}
{"ts":1654210200000,"o":30530,"h":30530.5,"l":30514.5,"c":30528.5,"v":114.838}
{"ts":1654210260000,"o":30528.5,"h":30528.5,"l":30490,"c":30495,"v":121.124}
{"ts":1654210320000,"o":30495,"h":30500,"l":30491.5,"c":30492,"v":26.596}
{"ts":1654210380000,"o":30492,"h":30501,"l":30477,"c":30496.5,"v":113.079}
{"ts":1654210440000,"o":30496.5,"h":30496.5,"l":30487,"c":30496,"v":30.251}
{"ts":1654210500000,"o":30496,"h":30496,"l":30480.5,"c":30480.5,"v":27.457}
{"ts":1654210560000,"o":30480.5,"h":30488.5,"l":30476,"c":30481.5,"v":64.502}
{"ts":1654210620000,"o":30481.5,"h":30482,"l":30467.5,"c":30475.5,"v":37.893}
{"ts":1654210680000,"o":30475.5,"h":30475.5,"l":30469.5,"c":30469.5,"v":11.095}
{"ts":1654210740000,"o":30469.5,"h":30469.5,"l":30462,"c":30462,"v":10.899}
{"ts":1654210800000,"o":30462,"h":30488,"l":30462,"c":30471.5,"v":59.847}
{"ts":1654210860000,"o":30471.5,"h":30471.5,"l":30463,"c":30463,"v":17.869}
{"ts":1654210920000,"o":30463,"h":30480.5,"l":30463,"c":30474,"v":46.606}
{"ts":1654210980000,"o":30474,"h":30482.5,"l":30468,"c":30482.5,"v":22.19}
{"ts":1654211040000,"o":30482.5,"h":30493,"l":30479,"c":30488.5,"v":22.814}
{"ts":1654211100000,"o":30488.5,"h":30510,"l":30488.5,"c":30510,"v":43.503}
{"ts":1654211160000,"o":30510,"h":30558,"l":30492,"c":30558,"v":141.178}
{"ts":1654211220000,"o":30558,"h":30558,"l":30528.5,"c":30529,"v":96.852}
{"ts":1654211280000,"o":30529,"h":30529,"l":30501,"c":30501,"v":36.258}
{"ts":1654211340000,"o":30501,"h":30518,"l":30500.5,"c":30511.5,"v":29.872}
{"ts":1654211400000,"o":30511.5,"h":30521.5,"l":30511.5,"c":30514.5,"v":10.535}
{"ts":1654211460000,"o":30514.5,"h":30542.5,"l":30514,"c":30537.5,"v":26.799}
{"ts":1654211520000,"o":30537.5,"h":30563.5,"l":30533.5,"c":30534,"v":115.666}
{"ts":1654211580000,"o":30534,"h":30546,"l":30533.5,"c":30546,"v":16.726}
{"ts":1654211640000,"o":30546,"h":30550,"l":30534,"c":30544.5,"v":83.384}
{"ts":1654211700000,"o":30544.5,"h":30577.5,"l":30534,"c":30534.5,"v":101.235}
{"ts":1654211760000,"o":30534.5,"h":30534.5,"l":30515,"c":30519,"v":36.299}
{"ts":1654211820000,"o":30519,"h":30527.5,"l":30519,"c":30527.5,"v":19.871}
{"ts":1654211880000,"o":30527.5,"h":30527.5,"l":30522.5,"c":30527,"v":45.509}
{"ts":1654211940000,"o":30527,"h":30527.5,"l":30515,"c":30526.5,"v":68.621}
{"ts":1654212000000,"o":30526.5,"h":30535.5,"l":30526,"c":30535.5,"v":21.131}
{"ts":1654212060000,"o":30535.5,"h":30607.5,"l":30535.5,"c":30591.5,"v":176.508}
{"ts":1654212120000,"o":30591.5,"h":30608,"l":30571.5,"c":30599.5,"v":99.432}
{"ts":1654212180000,"o":30599.5,"h":30600,"l":30570,"c":30570.5,"v":50.493}
{"ts":1654212240000,"o":30570.5,"h":30598.5,"l":30570,"c":30590.5,"v":30.797}
{"ts":1654212300000,"o":30590.5,"h":30598,"l":30590,"c":30598,"v":26.646}
{"ts":1654212360000,"o":30598,"h":30610,"l":30597.5,"c":30604,"v":83.853}
{"ts":1654212420000,"o":30604,"h":30604,"l":30582.5,"c":30585,"v":53.753}
{"ts":1654212480000,"o":30585,"h":30585.5,"l":30580,"c":30580,"v":15.087}
{"ts":1654212540000,"o":30580,"h":30629.5,"l":30580,"c":30629.5,"v":73.067}
{"ts":1654212600000,"o":30629.5,"h":30629.5,"l":30599.5,"c":30600,"v":62.003}
{"ts":1654212660000,"o":30600,"h":30600.5,"l":30572.5,"c":30584.5,"v":80.542}
{"ts":1654212720000,"o":30584.5,"h":30591.5,"l":30580,"c":30580,"v":70.179}
{"ts":1654212780000,"o":30580,"h":30580,"l":30576.5,"c":30576.5,"v":16.61}
{"ts":1654212840000,"o":30576.5,"h":30577,"l":30576.5,"c":30576.5,"v":12.028}
{"ts":1654212900000,"o":30576.5,"h":30578,"l":30572,"c":30578,"v":49.566}
{"ts":1654212960000,"o":30578,"h":30580.5,"l":30577.5,"c":30580.5,"v":15.584}
{"ts":1654213020000,"o":30580.5,"h":30580.5,"l":30560,"c":30560.5,"v":37.871}
{"ts":1654213080000,"o":30560.5,"h":30560.5,"l":30555.5,"c":30555.5,"v":11.933}
{"ts":1654213140000,"o":30555.5,"h":30559.5,"l":30550,"c":30550,"v":44.628}
{"ts":1654213200000,"o":30550,"h":30550,"l":30505,"c":30514,"v":123.608}
{"ts":1654213260000,"o":30514,"h":30534.5,"l":30514,"c":30528,"v":60.863}
{"ts":1654213320000,"o":30528,"h":30528,"l":30514,"c":30525.5,"v":23.187}
{"ts":1654213380000,"o":30525.5,"h":30526,"l":30515,"c":30515.5,"v":22.774}
{"ts":1654213440000,"o":30515.5,"h":30515.5,"l":30502.5,"c":30515,"v":47.755}
{"ts":1654213500000,"o":30515,"h":30515,"l":30503,"c":30508,"v":15.619}
{"ts":1654213560000,"o":30508,"h":30515,"l":30503,"c":30515,"v":46.232}
{"ts":1654213620000,"o":30515,"h":30515,"l":30505,"c":30505,"v":12.508}
{"ts":1654213680000,"o":30505,"h":30505.5,"l":30505,"c":30505,"v":13.945}
{"ts":1654213740000,"o":30505,"h":30505.5,"l":30473.5,"c":30482.5,"v":115.83}
{"ts":1654213800000,"o":30482.5,"h":30487.5,"l":30450,"c":30450,"v":130.15}
{"ts":1654213860000,"o":30450,"h":30464.5,"l":30430,"c":30430,"v":135.449}
{"ts":1654213920000,"o":30430,"h":30445,"l":30415.5,"c":30445,"v":80.676}
{"ts":1654213980000,"o":30445,"h":30445,"l":30440,"c":30440.5,"v":58.76}
{"ts":1654214040000,"o":30440.5,"h":30440.5,"l":30430,"c":30430.5,"v":70.859}
{"ts":1654214100000,"o":30430.5,"h":30450.5,"l":30430,"c":30450.5,"v":38.194}
{"ts":1654214160000,"o":30450.5,"h":30456.5,"l":30447.5,"c":30455,"v":35.536}
{"ts":1654214220000,"o":30455,"h":30455,"l":30454.5,"c":30455,"v":12.012}
{"ts":1654214280000,"o":30455,"h":30455,"l":30451.5,"c":30451.5,"v":11.334}
{"ts":1654214340000,"o":30451.5,"h":30455,"l":30450,"c":30450,"v":16.58}
{"ts":1654214400000,"o":30450,"h":30465.5,"l":30440.5,"c":30443,"v":199.711}
{"ts":1654214460000,"o":30443,"h":30454.5,"l":30433,"c":30433.5,"v":83.214}
{"ts":1654214520000,"o":30433.5,"h":30433.5,"l":30388,"c":30397,"v":244.745}
{"ts":1654214580000,"o":30397,"h":30404,"l":30387,"c":30404,"v":135.251}
{"ts":1654214640000,"o":30404,"h":30404,"l":30403.5,"c":30404,"v":15.531}
{"ts":1654214700000,"o":30404,"h":30413.5,"l":30403.5,"c":30413.5,"v":24.293}
{"ts":1654214760000,"o":30413.5,"h":30413.5,"l":30400,"c":30401.5,"v":56.884}
{"ts":1654214820000,"o":30401.5,"h":30405,"l":30388,"c":30404,"v":98.765}
{"ts":1654214880000,"o":30404,"h":30404,"l":30387.5,"c":30387.5,"v":46.534}
{"ts":1654214940000,"o":30387.5,"h":30388,"l":30365,"c":30375.5,"v":117.224}
{"ts":1654215000000,"o":30375.5,"h":30393,"l":30375.5,"c":30393,"v":53.381}
{"ts":1654215060000,"o":30393,"h":30393,"l":30385,"c":30385,"v":49.317}
{"ts":1654215120000,"o":30385,"h":30390.5,"l":30375,"c":30375,"v":69.449}
{"ts":1654215180000,"o":30375,"h":30375,"l":30354.5,"c":30361.5,"v":138.693}
{"ts":1654215240000,"o":30361.5,"h":30381,"l":30361.5,"c":30371.5,"v":69.641}
{"ts":1654215300000,"o":30371.5,"h":30372,"l":30321,"c":30347.5,"v":248.49}
{"ts":1654215360000,"o":30347.5,"h":30360.5,"l":30347.5,"c":30355.5,"v":53.617}
{"ts":1654215420000,"o":30355.5,"h":30390,"l":30355,"c":30390,"v":38.987}
{"ts":1654215480000,"o":30390,"h":30397.5,"l":30388,"c":30394,"v":75.569}
{"ts":1654215540000,"o":30394,"h":30458.5,"l":30394,"c":30455.5,"v":259.973}
{"ts":1654215600000,"o":30455.5,"h":30457,"l":30436,"c":30436,"v":90.519}
{"ts":1654215660000,"o":30436,"h":30447.5,"l":30435.5,"c":30447.5,"v":35.73}
{"ts":1654215720000,"o":30447.5,"h":30465.5,"l":30447,"c":30455,"v":70.468}
{"ts":1654215780000,"o":30455,"h":30500,"l":30454.5,"c":30487,"v":158.933}
{"ts":1654215840000,"o":30487,"h":30487,"l":30460.5,"c":30461,"v":31.513}
{"ts":1654215900000,"o":30461,"h":30466,"l":30450,"c":30450.5,"v":37.982}
{"ts":1654215960000,"o":30450.5,"h":30458,"l":30403,"c":30403,"v":183.408}
{"ts":1654216020000,"o":30403,"h":30411.5,"l":30388,"c":30398.5,"v":63.148}
{"ts":1654216080000,"o":30398.5,"h":30440.5,"l":30398,"c":30440.5,"v":37.454}
{"ts":1654216140000,"o":30440.5,"h":30459,"l":30440.5,"c":30453,"v":69.545}
{"ts":1654216200000,"o":30453,"h":30465,"l":30445.5,"c":30463,"v":45.773}
{"ts":1654216260000,"o":30463,"h":30480,"l":30462.5,"c":30476,"v":38.301}
{"ts":1654216320000,"o":30476,"h":30480,"l":30468.5,"c":30469,"v":22.281}
{"ts":1654216380000,"o":30469,"h":30469,"l":30465,"c":30465,"v":8.306}
{"ts":1654216440000,"o":30465,"h":30465.5,"l":30447,"c":30447,"v":19.151}
{"ts":1654216500000,"o":30447,"h":30459.5,"l":30447,"c":30455,"v":22.859}
{"ts":1654216560000,"o":30455,"h":30455.5,"l":30442,"c":30442.5,"v":33.987}
{"ts":1654216620000,"o":30442.5,"h":30442.5,"l":30442,"c":30442.5,"v":16.913}
{"ts":1654216680000,"o":30442.5,"h":30442.5,"l":30414.5,"c":30414.5,"v":34.668}
{"ts":1654216740000,"o":30414.5,"h":30414.5,"l":30370,"c":30385,"v":58.123}
{"ts":1654216800000,"o":30385,"h":30404.5,"l":30385,"c":30404,"v":25.055}
{"ts":1654216860000,"o":30404,"h":30404.5,"l":30385.5,"c":30388,"v":16.201}
{"ts":1654216920000,"o":30388,"h":30388.5,"l":30388,"c":30388,"v":11.228}
{"ts":1654216980000,"o":30388,"h":30388,"l":30365,"c":30372.5,"v":120.182}
{"ts":1654217040000,"o":30372.5,"h":30380,"l":30372.5,"c":30380,"v":17.038}
{"ts":1654217100000,"o":30380,"h":30380,"l":30355,"c":30378.5,"v":72.737}
{"ts":1654217160000,"o":30378.5,"h":30395,"l":30378.5,"c":30387,"v":32.869}
{"ts":1654217220000,"o":30387,"h":30387,"l":30377.5,"c":30382,"v":26.083}
{"ts":1654217280000,"o":30382,"h":30393.5,"l":30381.5,"c":30393.5,"v":9.462}
{"ts":1654217340000,"o":30393.5,"h":30400,"l":30391.5,"c":30392,"v":15.884}
{"ts":1654217400000,"o":30392,"h":30407.5,"l":30391.5,"c":30407.5,"v":17.649}
{"ts":1654217460000,"o":30407.5,"h":30411,"l":30404,"c":30404.5,"v":26.325}
{"ts":1654217520000,"o":30404.5,"h":30419,"l":30404,"c":30406.5,"v":31.537}
{"ts":1654217580000,"o":30406.5,"h":30418.5,"l":30406,"c":30418.5,"v":6.87}
{"ts":1654217640000,"o":30418.5,"h":30418.5,"l":30405,"c":30405.5,"v":17.418}
{"ts":1654217700000,"o":30405.5,"h":30405.5,"l":30395.5,"c":30395.5,"v":10.419}
{"ts":1654217760000,"o":30395.5,"h":30408,"l":30395.5,"c":30400.5,"v":13.614}
{"ts":1654217820000,"o":30400.5,"h":30401,"l":30380,"c":30396.5,"v":59.584}
{"ts":1654217880000,"o":30396.5,"h":30396.5,"l":30368,"c":30379.5,"v":44.181}
{"ts":1654217940000,"o":30379.5,"h":30379.5,"l":30379,"c":30379.5,"v":11.079}
{"ts":1654218000000,"o":30379.5,"h":30379.5,"l":30368.5,"c":30379.5,"v":32.147}
{"ts":1654218060000,"o":30379.5,"h":30380.5,"l":30379,"c":30380,"v":16.591}
{"ts":1654218120000,"o":30380,"h":30389.5,"l":30380,"c":30389.5,"v":16.334}
{"ts":1654218180000,"o":30389.5,"h":30394,"l":30389,"c":30394,"v":9.477}
{"ts":1654218240000,"o":30394,"h":30394,"l":30389.5,"c":30389.5,"v":9.852}
{"ts":1654218300000,"o":30389.5,"h":30390,"l":30380,"c":30390,"v":38.69}
{"ts":1654218360000,"o":30390,"h":30416,"l":30385.5,"c":30402,"v":27.979}
{"ts":1654218420000,"o":30402,"h":30442.5,"l":30401.5,"c":30442,"v":61.859}
{"ts":1654218480000,"o":30442,"h":30442.5,"l":30439.5,"c":30440,"v":23.435}
{"ts":1654218540000,"o":30440,"h":30452.5,"l":30439.5,"c":30452.5,"v":35.717}
{"ts":1654218600000,"o":30452.5,"h":30453.5,"l":30450,"c":30453,"v":39.654}
{"ts":1654218660000,"o":30453,"h":30496.5,"l":30453,"c":30482.5,"v":91.755}
{"ts":1654218720000,"o":30482.5,"h":30483,"l":30459.5,"c":30459.5,"v":50.489}
{"ts":1654218780000,"o":30459.5,"h":30467.5,"l":30459.5,"c":30467.5,"v":18.077}
{"ts":1654218840000,"o":30467.5,"h":30467.5,"l":30462,"c":30462,"v":9.531}
{"ts":1654218900000,"o":30462,"h":30462.5,"l":30462,"c":30462.5,"v":13.987}
{"ts":1654218960000,"o":30462.5,"h":30462.5,"l":30455.5,"c":30456,"v":7.801}
{"ts":1654219020000,"o":30456,"h":30456,"l":30455.5,"c":30455.5,"v":5.628}
{"ts":1654219080000,"o":30455.5,"h":30456,"l":30447,"c":30447,"v":19.199}
{"ts":1654219140000,"o":30447,"h":30459.5,"l":30447,"c":30459.5,"v":13.909}
{"ts":1654219200000,"o":30459.5,"h":30459.5,"l":30452,"c":30458,"v":14.717}
{"ts":1654219260000,"o":30458,"h":30471.5,"l":30458,"c":30471,"v":15.604}
{"ts":1654219320000,"o":30471,"h":30471.5,"l":30471,"c":30471,"v":14.8}
{"ts":1654219380000,"o":30471,"h":30471,"l":30470.5,"c":30470.5,"v":9.62}
{"ts":1654219440000,"o":30470.5,"h":30471,"l":30468,"c":30468,"v":11.656}
{"ts":1654219500000,"o":30468,"h":30471.5,"l":30468,"c":30471,"v":9.88}
{"ts":1654219560000,"o":30471,"h":30471.5,"l":30461,"c":30461,"v":8.006}
{"ts":1654219620000,"o":30461,"h":30461.5,"l":30455,"c":30455,"v":7.427}
{"ts":1654219680000,"o":30455,"h":30463.5,"l":30455,"c":30463,"v":6.052}
{"ts":1654219740000,"o":30463,"h":30478.5,"l":30463,"c":30478.5,"v":22.688}
{"ts":1654219800000,"o":30478.5,"h":30478.5,"l":30451,"c":30451,"v":20.017}
{"ts":1654219860000,"o":30451,"h":30451,"l":30416.5,"c":30421.5,"v":82.063}
{"ts":1654219920000,"o":30421.5,"h":30430.5,"l":30418.5,"c":30418.5,"v":45.238}
{"ts":1654219980000,"o":30418.5,"h":30429.5,"l":30418.5,"c":30429.5,"v":16.313}
{"ts":1654220040000,"o":30429.5,"h":30438.5,"l":30429,"c":30438,"v":11.388}
{"ts":1654220100000,"o":30438,"h":30449.5,"l":30430.5,"c":30449,"v":37.344}
{"ts":1654220160000,"o":30449,"h":30480,"l":30449,"c":30479.5,"v":32.693}
{"ts":1654220220000,"o":30479.5,"h":30554,"l":30479.5,"c":30550,"v":487.107}
{"ts":1654220280000,"o":30550,"h":30550,"l":30524.5,"c":30547,"v":100.147}
{"ts":1654220340000,"o":30547,"h":30570.5,"l":30536.5,"c":30569.5,"v":183.995}
{"ts":1654220400000,"o":30569.5,"h":30620,"l":30542,"c":30609.5,"v":434.127}
{"ts":1654220460000,"o":30609.5,"h":30698,"l":30609.5,"c":30659.5,"v":417.116}
{"ts":1654220520000,"o":30659.5,"h":30675,"l":30658,"c":30660.5,"v":111.279}
{"ts":1654220580000,"o":30660.5,"h":30660.5,"l":30632,"c":30637,"v":96.463}
{"ts":1654220640000,"o":30637,"h":30637.5,"l":30585.5,"c":30586,"v":164.678}
{"ts":1654220700000,"o":30586,"h":30586,"l":30551,"c":30551,"v":100.203}
{"ts":1654220760000,"o":30551,"h":30560,"l":30527,"c":30527,"v":113.508}
{"ts":1654220820000,"o":30527,"h":30551.5,"l":30517,"c":30540,"v":69.549}
{"ts":1654220880000,"o":30540,"h":30544.5,"l":30522.5,"c":30522.5,"v":42.786}
{"ts":1654220940000,"o":30522.5,"h":30535,"l":30516,"c":30516,"v":51.282}
{"ts":1654221000000,"o":30516,"h":30543,"l":30507.5,"c":30541,"v":113.831}
{"ts":1654221060000,"o":30541,"h":30584,"l":30541,"c":30573.5,"v":85.541}
{"ts":1654221120000,"o":30573.5,"h":30583.5,"l":30573.5,"c":30583,"v":18.128}
{"ts":1654221180000,"o":30583,"h":30592.5,"l":30583,"c":30592.5,"v":32.169}
{"ts":1654221240000,"o":30592.5,"h":30617.5,"l":30592,"c":30610,"v":86.357}
{"ts":1654221300000,"o":30610,"h":30615,"l":30595.5,"c":30595.5,"v":44.316}
{"ts":1654221360000,"o":30595.5,"h":30607.5,"l":30595.5,"c":30607.5,"v":11.277}
{"ts":1654221420000,"o":30607.5,"h":30630,"l":30595.5,"c":30595.5,"v":106.022}
{"ts":1654221480000,"o":30595.5,"h":30596,"l":30573,"c":30575,"v":44.48}
{"ts":1654221540000,"o":30575,"h":30607,"l":30575,"c":30607,"v":28.397}
{"ts":1654221600000,"o":30607,"h":30642.5,"l":30604.5,"c":30642.5,"v":53.653}
{"ts":1654221660000,"o":30642.5,"h":30650,"l":30636,"c":30638,"v":32.362}
{"ts":1654221720000,"o":30638,"h":30638,"l":30630,"c":30630,"v":18.401}
{"ts":1654221780000,"o":30630,"h":30637,"l":30630,"c":30630.5,"v":24.72}
{"ts":1654221840000,"o":30630.5,"h":30631,"l":30630,"c":30630,"v":24.519}
{"ts":1654221900000,"o":30630,"h":30630.5,"l":30608.5,"c":30616,"v":89.417}
{"ts":1654221960000,"o":30616,"h":30616.5,"l":30592.5,"c":30593,"v":42.056}
{"ts":1654222020000,"o":30593,"h":30593,"l":30592.5,"c":30592.5,"v":31.364}
{"ts":1654222080000,"o":30592.5,"h":30593,"l":30587.5,"c":30590,"v":55.421}
{"ts":1654222140000,"o":30590,"h":30590,"l":30577,"c":30577.5,"v":30.945}
{"ts":1654222200000,"o":30577.5,"h":30585,"l":30577,"c":30584.5,"v":53.901}
{"ts":1654222260000,"o":30584.5,"h":30585,"l":30584,"c":30584,"v":23.985}
{"ts":1654222320000,"o":30584,"h":30584.5,"l":30563.5,"c":30563.5,"v":43.002}
{"ts":1654222380000,"o":30563.5,"h":30572.5,"l":30563.5,"c":30572.5,"v":29.272}
{"ts":1654222440000,"o":30572.5,"h":30572.5,"l":30562.5,"c":30563,"v":21.899}
{"ts":1654222500000,"o":30563,"h":30574,"l":30562.5,"c":30574,"v":12.709}
{"ts":1654222560000,"o":30574,"h":30574,"l":30562,"c":30562,"v":12.588}
{"ts":1654222620000,"o":30562,"h":30562,"l":30558.5,"c":30558.5,"v":17.734}
{"ts":1654222680000,"o":30558.5,"h":30559,"l":30558,"c":30558,"v":19.357}
{"ts":1654222740000,"o":30558,"h":30558.5,"l":30558,"c":30558,"v":10.983}
{"ts":1654222800000,"o":30558,"h":30570,"l":30558,"c":30563.5,"v":19.438}
{"ts":1654222860000,"o":30563.5,"h":30567,"l":30563.5,"c":30567,"v":9.79}
{"ts":1654222920000,"o":30567,"h":30567,"l":30566.5,"c":30567,"v":3.659}
{"ts":1654222980000,"o":30567,"h":30567,"l":30555,"c":30555,"v":31.486}
{"ts":1654223040000,"o":30555,"h":30555.5,"l":30547.5,"c":30548,"v":16.964}
{"ts":1654223100000,"o":30548,"h":30558,"l":30546,"c":30558,"v":45.927}
{"ts":1654223160000,"o":30558,"h":30574,"l":30558,"c":30561,"v":30.353}
{"ts":1654223220000,"o":30561,"h":30568.5,"l":30561,"c":30568.5,"v":5.079}
{"ts":1654223280000,"o":30568.5,"h":30568.5,"l":30561.5,"c":30561.5,"v":8.376}
{"ts":1654223340000,"o":30561.5,"h":30562,"l":30556,"c":30556,"v":6.482}
{"ts":1654223400000,"o":30556,"h":30562,"l":30528,"c":30528.5,"v":31.924}
{"ts":1654223460000,"o":30528.5,"h":30551,"l":30528,"c":30551,"v":49.524}
{"ts":1654223520000,"o":30551,"h":30577,"l":30550.5,"c":30577,"v":29.717}
{"ts":1654223580000,"o":30577,"h":30577,"l":30565.5,"c":30565.5,"v":36.623}
{"ts":1654223640000,"o":30565.5,"h":30566,"l":30561.5,"c":30566,"v":25.281}
{"ts":1654223700000,"o":30566,"h":30583,"l":30565.5,"c":30583,"v":16.791}
{"ts":1654223760000,"o":30583,"h":30583,"l":30561.5,"c":30564.5,"v":22.733}
{"ts":1654223820000,"o":30564.5,"h":30565,"l":30550,"c":30550,"v":31.829}
{"ts":1654223880000,"o":30550,"h":30550,"l":30534,"c":30534,"v":25.27}
{"ts":1654223940000,"o":30534,"h":30534.5,"l":30531,"c":30531,"v":20.728}
{"ts":1654224000000,"o":30531,"h":30531.5,"l":30531,"c":30531,"v":18.76}
{"ts":1654224060000,"o":30531,"h":30547.5,"l":30531,"c":30547.5,"v":70.468}
{"ts":1654224120000,"o":30547.5,"h":30547.5,"l":30535.5,"c":30540.5,"v":19.586}
{"ts":1654224180000,"o":30540.5,"h":30559.5,"l":30540.5,"c":30559,"v":42.86}
{"ts":1654224240000,"o":30559,"h":30563,"l":30559,"c":30559.5,"v":5.364}
{"ts":1654224300000,"o":30559.5,"h":30560,"l":30539,"c":30539,"v":54.394}
{"ts":1654224360000,"o":30539,"h":30539.5,"l":30525.5,"c":30525.5,"v":30.2}
{"ts":1654224420000,"o":30525.5,"h":30526,"l":30519,"c":30519.5,"v":12.483}
{"ts":1654224480000,"o":30519.5,"h":30520,"l":30519,"c":30520,"v":9.132}
{"ts":1654224540000,"o":30520,"h":30526,"l":30519.5,"c":30523,"v":22.046}
{"ts":1654224600000,"o":30523,"h":30529.5,"l":30522.5,"c":30529.5,"v":16.167}
{"ts":1654224660000,"o":30529.5,"h":30529.5,"l":30517,"c":30517,"v":49.842}
{"ts":1654224720000,"o":30517,"h":30517.5,"l":30517,"c":30517,"v":20.978}
{"ts":1654224780000,"o":30517,"h":30517.5,"l":30517,"c":30517,"v":3.912}
{"ts":1654224840000,"o":30517,"h":30522,"l":30517,"c":30522,"v":21.967}
{"ts":1654224900000,"o":30522,"h":30532.5,"l":30521.5,"c":30532,"v":12.049}
{"ts":1654224960000,"o":30532,"h":30539,"l":30532,"c":30536.5,"v":49.487}
{"ts":1654225020000,"o":30536.5,"h":30536.5,"l":30530,"c":30530,"v":20.506}
{"ts":1654225080000,"o":30530,"h":30530.5,"l":30530,"c":30530.5,"v":10.329}
{"ts":1654225140000,"o":30530.5,"h":30535,"l":30530,"c":30535,"v":15.809}
{"ts":1654225200000,"o":30535,"h":30538,"l":30531,"c":30538,"v":20.151}
{"ts":1654225260000,"o":30538,"h":30538,"l":30522,"c":30522.5,"v":23.159}
{"ts":1654225320000,"o":30522.5,"h":30522.5,"l":30522,"c":30522,"v":5.528}
{"ts":1654225380000,"o":30522,"h":30529,"l":30522,"c":30525,"v":3.644}
{"ts":1654225440000,"o":30525,"h":30525.5,"l":30520,"c":30520.5,"v":62.64}
{"ts":1654225500000,"o":30520.5,"h":30520.5,"l":30520,"c":30520,"v":6.652}
{"ts":1654225560000,"o":30520,"h":30520.5,"l":30518.5,"c":30518.5,"v":3.391}
{"ts":1654225620000,"o":30518.5,"h":30518.5,"l":30513.5,"c":30514,"v":69.37}
{"ts":1654225680000,"o":30514,"h":30514,"l":30513.5,"c":30514,"v":5.811}
{"ts":1654225740000,"o":30514,"h":30520,"l":30513.5,"c":30519.5,"v":11.388}
{"ts":1654225800000,"o":30519.5,"h":30520,"l":30513.5,"c":30513.5,"v":22.796}
{"ts":1654225860000,"o":30513.5,"h":30514,"l":30513.5,"c":30513.5,"v":8.484}
{"ts":1654225920000,"o":30513.5,"h":30514,"l":30512,"c":30512,"v":7.017}
{"ts":1654225980000,"o":30512,"h":30512.5,"l":30500,"c":30500.5,"v":40.932}
{"ts":1654226040000,"o":30500.5,"h":30507.5,"l":30500,"c":30501,"v":44.384}
{"ts":1654226100000,"o":30501,"h":30501,"l":30500,"c":30500,"v":41.27}
{"ts":1654226160000,"o":30500,"h":30500.5,"l":30465.5,"c":30465.5,"v":120.037}
{"ts":1654226220000,"o":30465.5,"h":30472,"l":30444,"c":30460,"v":123.701}
{"ts":1654226280000,"o":30460,"h":30470,"l":30459.5,"c":30470,"v":38.655}
{"ts":1654226340000,"o":30470,"h":30470,"l":30464.5,"c":30465,"v":88.366}
{"ts":1654226400000,"o":30465,"h":30467.5,"l":30452,"c":30467,"v":72.908}
{"ts":1654226460000,"o":30467,"h":30470,"l":30465,"c":30465,"v":92.42}
{"ts":1654226520000,"o":30465,"h":30465.5,"l":30465,"c":30465,"v":7.235}
{"ts":1654226580000,"o":30465,"h":30465.5,"l":30465,"c":30465.5,"v":4.916}
{"ts":1654226640000,"o":30465.5,"h":30470,"l":30465,"c":30470,"v":34.213}
{"ts":1654226700000,"o":30470,"h":30477,"l":30469.5,"c":30477,"v":20.623}
{"ts":1654226760000,"o":30477,"h":30484,"l":30469,"c":30484,"v":16.62}
{"ts":1654226820000,"o":30484,"h":30499.5,"l":30483.5,"c":30499.5,"v":28.728}
{"ts":1654226880000,"o":30499.5,"h":30499.5,"l":30497,"c":30497.5,"v":16.003}
{"ts":1654226940000,"o":30497.5,"h":30497.5,"l":30471,"c":30471,"v":19.423}
{"ts":1654227000000,"o":30471,"h":30476,"l":30451,"c":30476,"v":63.667}
{"ts":1654227060000,"o":30476,"h":30476,"l":30466,"c":30466,"v":18.27}
{"ts":1654227120000,"o":30466,"h":30466.5,"l":30466,"c":30466,"v":7.832}
{"ts":1654227180000,"o":30466,"h":30466.5,"l":30466,"c":30466.5,"v":14.399}
{"ts":1654227240000,"o":30466.5,"h":30471.5,"l":30466,"c":30471.5,"v":12.781}
{"ts":1654227300000,"o":30471.5,"h":30483.5,"l":30471,"c":30483.5,"v":22.614}
{"ts":1654227360000,"o":30483.5,"h":30483.5,"l":30483,"c":30483.5,"v":12.053}
{"ts":1654227420000,"o":30483.5,"h":30483.5,"l":30483,"c":30483,"v":51.305}
{"ts":1654227480000,"o":30483,"h":30483.5,"l":30483,"c":30483,"v":10.957}
{"ts":1654227540000,"o":30483,"h":30492,"l":30483,"c":30491.5,"v":16.644}
{"ts":1654227600000,"o":30491.5,"h":30523,"l":30491.5,"c":30514.5,"v":147.429}
{"ts":1654227660000,"o":30514.5,"h":30515,"l":30500,"c":30500,"v":35.492}
{"ts":1654227720000,"o":30500,"h":30508,"l":30470,"c":30470,"v":48.637}
{"ts":1654227780000,"o":30470,"h":30470.5,"l":30469.5,"c":30469.5,"v":14.641}
{"ts":1654227840000,"o":30469.5,"h":30470,"l":30469.5,"c":30470,"v":9.181}
{"ts":1654227900000,"o":30470,"h":30476.5,"l":30469.5,"c":30476.5,"v":19.133}
{"ts":1654227960000,"o":30476.5,"h":30476.5,"l":30476,"c":30476.5,"v":17.176}
{"ts":1654228020000,"o":30476.5,"h":30476.5,"l":30476,"c":30476.5,"v":4.415}
{"ts":1654228080000,"o":30476.5,"h":30476.5,"l":30476,"c":30476.5,"v":26.377}
{"ts":1654228140000,"o":30476.5,"h":30476.5,"l":30471,"c":30471.5,"v":31.185}
{"ts":1654228200000,"o":30471.5,"h":30497,"l":30471,"c":30497,"v":11.498}
{"ts":1654228260000,"o":30497,"h":30497,"l":30490,"c":30490,"v":22.555}
{"ts":1654228320000,"o":30490,"h":30490.5,"l":30490,"c":30490.5,"v":7.194}
{"ts":1654228380000,"o":30490.5,"h":30490.5,"l":30490,"c":30490,"v":3.336}
{"ts":1654228440000,"o":30490,"h":30490.5,"l":30490,"c":30490.5,"v":2.741}
{"ts":1654228500000,"o":30490.5,"h":30490.5,"l":30490,"c":30490.5,"v":8.421}
{"ts":1654228560000,"o":30490.5,"h":30490.5,"l":30490,"c":30490.5,"v":6.418}
{"ts":1654228620000,"o":30490.5,"h":30490.5,"l":30490,"c":30490.5,"v":16.795}
{"ts":1654228680000,"o":30490.5,"h":30493.5,"l":30490,"c":30493.5,"v":12.692}
{"ts":1654228740000,"o":30493.5,"h":30518,"l":30493.5,"c":30512.5,"v":13.427}
{"ts":1654228800000,"o":30512.5,"h":30514.5,"l":30512.5,"c":30514,"v":16.61}
{"ts":1654228860000,"o":30514,"h":30514.5,"l":30507,"c":30507,"v":11.163}
{"ts":1654228920000,"o":30507,"h":30514,"l":30507,"c":30514,"v":16.662}
{"ts":1654228980000,"o":30514,"h":30520,"l":30513.5,"c":30520,"v":21.526}
{"ts":1654229040000,"o":30520,"h":30520.5,"l":30516,"c":30516.5,"v":39.04}
{"ts":1654229100000,"o":30516.5,"h":30530,"l":30516,"c":30526.5,"v":32.648}
{"ts":1654229160000,"o":30526.5,"h":30526.5,"l":30514,"c":30514.5,"v":22.555}
{"ts":1654229220000,"o":30514.5,"h":30514.5,"l":30510,"c":30510,"v":11.532}
{"ts":1654229280000,"o":30510,"h":30510.5,"l":30510,"c":30510,"v":24.847}
{"ts":1654229340000,"o":30510,"h":30510.5,"l":30490,"c":30490,"v":44.94}
{"ts":1654229400000,"o":30490,"h":30490.5,"l":30481.5,"c":30487.5,"v":20.476}
{"ts":1654229460000,"o":30487.5,"h":30487.5,"l":30423.5,"c":30433,"v":132.999}
{"ts":1654229520000,"o":30433,"h":30433,"l":30404.5,"c":30416,"v":110.761}
{"ts":1654229580000,"o":30416,"h":30454.5,"l":30416,"c":30454,"v":74.761}
{"ts":1654229640000,"o":30454,"h":30467,"l":30454,"c":30454,"v":30.939}
{"ts":1654229700000,"o":30454,"h":30454.5,"l":30426,"c":30435,"v":68.308}
{"ts":1654229760000,"o":30435,"h":30442.5,"l":30428.5,"c":30429,"v":20.747}
{"ts":1654229820000,"o":30429,"h":30443.5,"l":30428.5,"c":30443.5,"v":26.246}
{"ts":1654229880000,"o":30443.5,"h":30463.5,"l":30443,"c":30463.5,"v":18.45}
{"ts":1654229940000,"o":30463.5,"h":30463.5,"l":30438.5,"c":30445.5,"v":42.527}
{"ts":1654230000000,"o":30445.5,"h":30445.5,"l":30445,"c":30445,"v":10.276}
{"ts":1654230060000,"o":30445,"h":30446,"l":30445,"c":30446,"v":20.933}
{"ts":1654230120000,"o":30446,"h":30456.5,"l":30446,"c":30456,"v":4.808}
{"ts":1654230180000,"o":30456,"h":30456.5,"l":30452,"c":30452,"v":22.285}
{"ts":1654230240000,"o":30452,"h":30452,"l":30430,"c":30430.5,"v":26.877}
{"ts":1654230300000,"o":30430.5,"h":30450,"l":30430,"c":30449.5,"v":27.238}
{"ts":1654230360000,"o":30449.5,"h":30450,"l":30449.5,"c":30450,"v":6.364}
{"ts":1654230420000,"o":30450,"h":30450,"l":30449.5,"c":30450,"v":5.685}
{"ts":1654230480000,"o":30450,"h":30450,"l":30449.5,"c":30449.5,"v":9.726}
{"ts":1654230540000,"o":30449.5,"h":30456,"l":30449.5,"c":30456,"v":13.758}
{"ts":1654230600000,"o":30456,"h":30500,"l":30455.5,"c":30478.5,"v":153.692}
{"ts":1654230660000,"o":30478.5,"h":30478.5,"l":30478,"c":30478.5,"v":7.41}
{"ts":1654230720000,"o":30478.5,"h":30478.5,"l":30471.5,"c":30471.5,"v":13.012}
{"ts":1654230780000,"o":30471.5,"h":30477.5,"l":30469.5,"c":30469.5,"v":11.621}
{"ts":1654230840000,"o":30469.5,"h":30470,"l":30467,"c":30467.5,"v":4.497}
{"ts":1654230900000,"o":30467.5,"h":30467.5,"l":30467,"c":30467.5,"v":5.502}
{"ts":1654230960000,"o":30467.5,"h":30467.5,"l":30467,"c":30467.5,"v":5.165}
{"ts":1654231020000,"o":30467.5,"h":30467.5,"l":30467,"c":30467,"v":3.472}
{"ts":1654231080000,"o":30467,"h":30467.5,"l":30467,"c":30467,"v":11.121}
{"ts":1654231140000,"o":30467,"h":30467.5,"l":30458,"c":30458,"v":43.559}
{"ts":1654231200000,"o":30458,"h":30464,"l":30440,"c":30463.5,"v":66.008}
{"ts":1654231260000,"o":30463.5,"h":30483,"l":30463.5,"c":30482,"v":42.502}
{"ts":1654231320000,"o":30482,"h":30482.5,"l":30473.5,"c":30474,"v":27.205}
{"ts":1654231380000,"o":30474,"h":30474,"l":30473.5,"c":30473.5,"v":1.819}
{"ts":1654231440000,"o":30473.5,"h":30474,"l":30473.5,"c":30474,"v":1.45}
{"ts":1654231500000,"o":30474,"h":30484,"l":30473.5,"c":30483.5,"v":21.189}
{"ts":1654231560000,"o":30483.5,"h":30484,"l":30480.5,"c":30480.5,"v":8.802}
{"ts":1654231620000,"o":30480.5,"h":30481,"l":30458.5,"c":30458.5,"v":17.526}
{"ts":1654231680000,"o":30458.5,"h":30458.5,"l":30457.5,"c":30457.5,"v":7.184}
{"ts":1654231740000,"o":30457.5,"h":30457.5,"l":30445.5,"c":30446.5,"v":43.722}
{"ts":1654231800000,"o":30446.5,"h":30454.5,"l":30446.5,"c":30454.5,"v":15.347}
{"ts":1654231860000,"o":30454.5,"h":30454.5,"l":30454,"c":30454.5,"v":30.365}
{"ts":1654231920000,"o":30454.5,"h":30455,"l":30454,"c":30455,"v":2.784}
{"ts":1654231980000,"o":30455,"h":30455,"l":30454.5,"c":30454.5,"v":7.261}
{"ts":1654232040000,"o":30454.5,"h":30455,"l":30430,"c":30430,"v":26.51}
{"ts":1654232100000,"o":30430,"h":30430.5,"l":30388,"c":30406.5,"v":150.291}
{"ts":1654232160000,"o":30406.5,"h":30410,"l":30406,"c":30409.5,"v":26.826}
{"ts":1654232220000,"o":30409.5,"h":30410,"l":30409.5,"c":30409.5,"v":15.611}
{"ts":1654232280000,"o":30409.5,"h":30418,"l":30409.5,"c":30410,"v":16.029}
{"ts":1654232340000,"o":30410,"h":30410.5,"l":30410,"c":30410,"v":9.924}
{"ts":1654232400000,"o":30410,"h":30418.5,"l":30395,"c":30418,"v":36.294}
{"ts":1654232460000,"o":30418,"h":30420,"l":30418,"c":30420,"v":18.837}
{"ts":1654232520000,"o":30420,"h":30430,"l":30419.5,"c":30430,"v":23.587}
{"ts":1654232580000,"o":30430,"h":30430,"l":30429.5,"c":30429.5,"v":5.122}
{"ts":1654232640000,"o":30429.5,"h":30430,"l":30418,"c":30418,"v":19.827}
{"ts":1654232700000,"o":30418,"h":30431,"l":30418,"c":30431,"v":6.344}
{"ts":1654232760000,"o":30431,"h":30431,"l":30430.5,"c":30431,"v":3.362}
{"ts":1654232820000,"o":30431,"h":30448,"l":30430.5,"c":30447.5,"v":66.579}
{"ts":1654232880000,"o":30447.5,"h":30448,"l":30432.5,"c":30440.5,"v":10.653}
{"ts":1654232940000,"o":30440.5,"h":30441.5,"l":30437,"c":30437.5,"v":14.013}
{"ts":1654233000000,"o":30437.5,"h":30437.5,"l":30433.5,"c":30433.5,"v":10.916}
{"ts":1654233060000,"o":30433.5,"h":30453,"l":30433.5,"c":30453,"v":86.073}
{"ts":1654233120000,"o":30453,"h":30462,"l":30452.5,"c":30452.5,"v":88.89}
{"ts":1654233180000,"o":30452.5,"h":30455.5,"l":30452.5,"c":30455.5,"v":10.732}
{"ts":1654233240000,"o":30455.5,"h":30458.5,"l":30455,"c":30458.5,"v":8.522}
{"ts":1654233300000,"o":30458.5,"h":30458.5,"l":30452,"c":30452.5,"v":9.115}
{"ts":1654233360000,"o":30452.5,"h":30452.5,"l":30452,"c":30452,"v":6.39}
{"ts":1654233420000,"o":30452,"h":30452,"l":30445.5,"c":30445.5,"v":19.695}
{"ts":1654233480000,"o":30445.5,"h":30446,"l":30445.5,"c":30446,"v":2.197}
{"ts":1654233540000,"o":30446,"h":30450.5,"l":30446,"c":30450,"v":6.941}
{"ts":1654233600000,"o":30450,"h":30450.5,"l":30450,"c":30450,"v":2.79}
{"ts":1654233660000,"o":30450,"h":30450.5,"l":30450,"c":30450.5,"v":5.399}
{"ts":1654233720000,"o":30450.5,"h":30450.5,"l":30450,"c":30450,"v":6.929}
{"ts":1654233780000,"o":30450,"h":30472.5,"l":30450,"c":30472,"v":26.983}
{"ts":1654233840000,"o":30472,"h":30478.5,"l":30471.5,"c":30478.5,"v":36.813}
{"ts":1654233900000,"o":30478.5,"h":30512,"l":30478,"c":30512,"v":109.494}
{"ts":1654233960000,"o":30512,"h":30517,"l":30506,"c":30510,"v":51.24}
{"ts":1654234020000,"o":30510,"h":30527.5,"l":30510,"c":30527,"v":45.072}
{"ts":1654234080000,"o":30527,"h":30532,"l":30517,"c":30517,"v":21.639}
{"ts":1654234140000,"o":30517,"h":30524,"l":30517,"c":30523.5,"v":12.842}
{"ts":1654234200000,"o":30523.5,"h":30523.5,"l":30523,"c":30523,"v":29.678}
{"ts":1654234260000,"o":30523,"h":30523.5,"l":30511,"c":30517.5,"v":31.332}
{"ts":1654234320000,"o":30517.5,"h":30525.5,"l":30517.5,"c":30517.5,"v":62.324}
{"ts":1654234380000,"o":30517.5,"h":30517.5,"l":30500,"c":30500,"v":38.787}
{"ts":1654234440000,"o":30500,"h":30519,"l":30500,"c":30519,"v":28.961}
{"ts":1654234500000,"o":30519,"h":30519,"l":30518.5,"c":30518.5,"v":12.718}
{"ts":1654234560000,"o":30518.5,"h":30519,"l":30518.5,"c":30518.5,"v":2.442}
{"ts":1654234620000,"o":30518.5,"h":30519,"l":30518.5,"c":30518.5,"v":11.8}
{"ts":1654234680000,"o":30518.5,"h":30530,"l":30518.5,"c":30530,"v":27.803}
{"ts":1654234740000,"o":30530,"h":30541,"l":30521.5,"c":30522,"v":42.001}
{"ts":1654234800000,"o":30522,"h":30526,"l":30521.5,"c":30526,"v":14.058}
{"ts":1654234860000,"o":30526,"h":30526,"l":30525.5,"c":30525.5,"v":7.136}
{"ts":1654234920000,"o":30525.5,"h":30526,"l":30525.5,"c":30526,"v":3.347}
{"ts":1654234980000,"o":30526,"h":30526,"l":30525.5,"c":30526,"v":13.301}
{"ts":1654235040000,"o":30526,"h":30526,"l":30525,"c":30525,"v":13.461}
{"ts":1654235100000,"o":30525,"h":30525.5,"l":30516.5,"c":30516.5,"v":25.942}
{"ts":1654235160000,"o":30516.5,"h":30529,"l":30516.5,"c":30521,"v":32.686}
{"ts":1654235220000,"o":30521,"h":30521.5,"l":30521,"c":30521,"v":5.409}
{"ts":1654235280000,"o":30521,"h":30521.5,"l":30521,"c":30521,"v":2.091}
{"ts":1654235340000,"o":30521,"h":30521.5,"l":30521,"c":30521.5,"v":1.359}
{"ts":1654235400000,"o":30521.5,"h":30521.5,"l":30498.5,"c":30498.5,"v":43.161}
{"ts":1654235460000,"o":30498.5,"h":30499,"l":30487.5,"c":30488,"v":24.545}
{"ts":1654235520000,"o":30488,"h":30502.5,"l":30488,"c":30502.5,"v":18.609}
{"ts":1654235580000,"o":30502.5,"h":30516.5,"l":30502,"c":30516.5,"v":15.394}
{"ts":1654235640000,"o":30516.5,"h":30535.5,"l":30516,"c":30535.5,"v":31.503}
{"ts":1654235700000,"o":30535.5,"h":30535.5,"l":30529.5,"c":30530,"v":24.571}
{"ts":1654235760000,"o":30530,"h":30530,"l":30529.5,"c":30529.5,"v":14.393}
{"ts":1654235820000,"o":30529.5,"h":30530,"l":30526,"c":30526,"v":13.876}
{"ts":1654235880000,"o":30526,"h":30526,"l":30509,"c":30509.5,"v":19.898}
{"ts":1654235940000,"o":30509.5,"h":30513,"l":30509,"c":30513,"v":6.876}
{"ts":1654236000000,"o":30513,"h":30518.5,"l":30506.5,"c":30506.5,"v":3.248}
{"ts":1654236060000,"o":30506.5,"h":30507,"l":30506.5,"c":30506.5,"v":3.39}
{"ts":1654236120000,"o":30506.5,"h":30507,"l":30502,"c":30502,"v":16.877}
{"ts":1654236180000,"o":30502,"h":30502.5,"l":30485,"c":30485,"v":54.572}
{"ts":1654236240000,"o":30485,"h":30485.5,"l":30485,"c":30485,"v":8.823}
{"ts":1654236300000,"o":30485,"h":30492.5,"l":30485,"c":30492.5,"v":8.531}
{"ts":1654236360000,"o":30492.5,"h":30492.5,"l":30488.5,"c":30488.5,"v":9.685}
{"ts":1654236420000,"o":30488.5,"h":30496.5,"l":30488.5,"c":30496,"v":11.457}
{"ts":1654236480000,"o":30496,"h":30496.5,"l":30496,"c":30496.5,"v":8.829}
{"ts":1654236540000,"o":30496.5,"h":30515.5,"l":30490,"c":30515.5,"v":16.127}
{"ts":1654236600000,"o":30515.5,"h":30515.5,"l":30494.5,"c":30495,"v":31.795}
{"ts":1654236660000,"o":30495,"h":30495,"l":30494.5,"c":30494.5,"v":7.842}
{"ts":1654236720000,"o":30494.5,"h":30503,"l":30494.5,"c":30500.5,"v":6.928}
{"ts":1654236780000,"o":30500.5,"h":30500.5,"l":30495,"c":30499.5,"v":25.604}
{"ts":1654236840000,"o":30499.5,"h":30500,"l":30495.5,"c":30495.5,"v":17.18}
{"ts":1654236900000,"o":30495.5,"h":30496,"l":30482.5,"c":30482.5,"v":27.15}
{"ts":1654236960000,"o":30482.5,"h":30483,"l":30476,"c":30476,"v":22.644}
{"ts":1654237020000,"o":30476,"h":30476,"l":30454,"c":30457.5,"v":107.84}
{"ts":1654237080000,"o":30457.5,"h":30458,"l":30439,"c":30439.5,"v":80.843}
{"ts":1654237140000,"o":30439.5,"h":30439.5,"l":30439,"c":30439.5,"v":19.909}
{"ts":1654237200000,"o":30439.5,"h":30439.5,"l":30422,"c":30422.5,"v":54.599}
{"ts":1654237260000,"o":30422.5,"h":30439.5,"l":30422,"c":30439,"v":61.91}
{"ts":1654237320000,"o":30439,"h":30439.5,"l":30439,"c":30439,"v":22.298}
{"ts":1654237380000,"o":30439,"h":30442,"l":30439,"c":30442,"v":12.063}
{"ts":1654237440000,"o":30442,"h":30443,"l":30441.5,"c":30443,"v":16.86}
{"ts":1654237500000,"o":30443,"h":30443,"l":30442,"c":30442.5,"v":18.224}
{"ts":1654237560000,"o":30442.5,"h":30442.5,"l":30442,"c":30442,"v":13.48}
{"ts":1654237620000,"o":30442,"h":30459.5,"l":30442,"c":30459,"v":21.209}
{"ts":1654237680000,"o":30459,"h":30459.5,"l":30451,"c":30451.5,"v":6.451}
{"ts":1654237740000,"o":30451.5,"h":30451.5,"l":30451,"c":30451,"v":1.812}
{"ts":1654237800000,"o":30451,"h":30453.5,"l":30451,"c":30453.5,"v":6.034}
{"ts":1654237860000,"o":30453.5,"h":30453.5,"l":30453,"c":30453.5,"v":3.745}
{"ts":1654237920000,"o":30453.5,"h":30453.5,"l":30453,"c":30453.5,"v":16.71}
{"ts":1654237980000,"o":30453.5,"h":30453.5,"l":30450,"c":30450,"v":25.513}
{"ts":1654238040000,"o":30450,"h":30450.5,"l":30444,"c":30444,"v":43.943}
{"ts":1654238100000,"o":30444,"h":30449.5,"l":30435,"c":30449.5,"v":32.134}
{"ts":1654238160000,"o":30449.5,"h":30469,"l":30449,"c":30468.5,"v":30.966}
{"ts":1654238220000,"o":30468.5,"h":30469,"l":30468.5,"c":30468.5,"v":9.516}
{"ts":1654238280000,"o":30468.5,"h":30469,"l":30468.5,"c":30469,"v":17.409}
{"ts":1654238340000,"o":30469,"h":30469,"l":30468.5,"c":30469,"v":6.462}
{"ts":1654238400000,"o":30469,"h":30469,"l":30468.5,"c":30469,"v":7.467}
{"ts":1654238460000,"o":30469,"h":30476,"l":30468.5,"c":30475.5,"v":18.314}
{"ts":1654238520000,"o":30475.5,"h":30476,"l":30475.5,"c":30476,"v":9.943}
{"ts":1654238580000,"o":30476,"h":30476,"l":30451.5,"c":30452,"v":26.351}
{"ts":1654238640000,"o":30452,"h":30452,"l":30451.5,"c":30452,"v":5.945}
{"ts":1654238700000,"o":30452,"h":30452,"l":30449,"c":30449.5,"v":15.501}
{"ts":1654238760000,"o":30449.5,"h":30460,"l":30449,"c":30459.5,"v":6.112}
{"ts":1654238820000,"o":30459.5,"h":30475.5,"l":30459.5,"c":30475,"v":5.683}
{"ts":1654238880000,"o":30475,"h":30480,"l":30475,"c":30479.5,"v":10.064}
{"ts":1654238940000,"o":30479.5,"h":30480,"l":30471.5,"c":30472,"v":8.275}
{"ts":1654239000000,"o":30472,"h":30472,"l":30471.5,"c":30472,"v":3.829}
{"ts":1654239060000,"o":30472,"h":30472,"l":30471,"c":30471,"v":3.224}
{"ts":1654239120000,"o":30471,"h":30471,"l":30463,"c":30463.5,"v":8.848}
{"ts":1654239180000,"o":30463.5,"h":30463.5,"l":30441.5,"c":30442,"v":10.227}
{"ts":1654239240000,"o":30442,"h":30442,"l":30414,"c":30414.5,"v":57.86}
{"ts":1654239300000,"o":30414.5,"h":30414.5,"l":30408,"c":30411.5,"v":33.8}
{"ts":1654239360000,"o":30411.5,"h":30412,"l":30375.5,"c":30375.5,"v":170.402}
{"ts":1654239420000,"o":30375.5,"h":30391.5,"l":30354.5,"c":30369.5,"v":155.665}
{"ts":1654239480000,"o":30369.5,"h":30369.5,"l":30350,"c":30363,"v":111.836}
{"ts":1654239540000,"o":30363,"h":30378.5,"l":30351,"c":30351,"v":88.959}
{"ts":1654239600000,"o":30351,"h":30362.5,"l":30348,"c":30362,"v":117.497}
{"ts":1654239660000,"o":30362,"h":30362.5,"l":30353,"c":30358.5,"v":47.611}
{"ts":1654239720000,"o":30358.5,"h":30388,"l":30358.5,"c":30367.5,"v":50.548}
{"ts":1654239780000,"o":30367.5,"h":30374.5,"l":30356,"c":30356,"v":29.994}
{"ts":1654239840000,"o":30356,"h":30359,"l":30349,"c":30358.5,"v":43.154}
{"ts":1654239900000,"o":30358.5,"h":30359,"l":30331.5,"c":30331.5,"v":104.766}
{"ts":1654239960000,"o":30331.5,"h":30331.5,"l":30267,"c":30275.5,"v":497.529}
{"ts":1654240020000,"o":30275.5,"h":30310,"l":30260,"c":30294,"v":147.292}
{"ts":1654240080000,"o":30294,"h":30300.5,"l":30280,"c":30280.5,"v":76.248}
{"ts":1654240140000,"o":30280.5,"h":30323,"l":30280,"c":30302,"v":95.322}
{"ts":1654240200000,"o":30302,"h":30325,"l":30293.5,"c":30324.5,"v":44.651}
{"ts":1654240260000,"o":30324.5,"h":30325,"l":30305,"c":30315,"v":78.747}
{"ts":1654240320000,"o":30315,"h":30315,"l":30299,"c":30307.5,"v":53.813}
{"ts":1654240380000,"o":30307.5,"h":30378.5,"l":30307,"c":30378.5,"v":168.923}
{"ts":1654240440000,"o":30378.5,"h":30398,"l":30363.5,"c":30398,"v":113.163}
{"ts":1654240500000,"o":30398,"h":30422,"l":30381.5,"c":30387,"v":168.824}
{"ts":1654240560000,"o":30387,"h":30397,"l":30375.5,"c":30377,"v":56.291}
{"ts":1654240620000,"o":30377,"h":30387,"l":30375.5,"c":30375.5,"v":47.413}
{"ts":1654240680000,"o":30375.5,"h":30394.5,"l":30375.5,"c":30394,"v":38.515}
{"ts":1654240740000,"o":30394,"h":30394.5,"l":30364,"c":30368.5,"v":50.662}
{"ts":1654240800000,"o":30368.5,"h":30369,"l":30356,"c":30368,"v":43.882}
{"ts":1654240860000,"o":30368,"h":30369,"l":30362.5,"c":30362.5,"v":31.435}
{"ts":1654240920000,"o":30362.5,"h":30362.5,"l":30338,"c":30338.5,"v":46.923}
{"ts":1654240980000,"o":30338.5,"h":30366,"l":30337.5,"c":30366,"v":53.772}
{"ts":1654241040000,"o":30366,"h":30374,"l":30353,"c":30353,"v":70.526}
{"ts":1654241100000,"o":30353,"h":30353.5,"l":30339,"c":30339,"v":39.528}
{"ts":1654241160000,"o":30339,"h":30353.5,"l":30335,"c":30353,"v":25.089}
{"ts":1654241220000,"o":30353,"h":30353.5,"l":30343,"c":30345.5,"v":10.44}
{"ts":1654241280000,"o":30345.5,"h":30387,"l":30345,"c":30368.5,"v":50.626}
{"ts":1654241340000,"o":30368.5,"h":30388,"l":30368,"c":30388,"v":42.415}
{"ts":1654241400000,"o":30388,"h":30388,"l":30380.5,"c":30380.5,"v":36.505}
{"ts":1654241460000,"o":30380.5,"h":30392,"l":30380,"c":30382.5,"v":22.48}
{"ts":1654241520000,"o":30382.5,"h":30382.5,"l":30382,"c":30382,"v":10.637}
{"ts":1654241580000,"o":30382,"h":30397.5,"l":30382,"c":30397.5,"v":31.163}
{"ts":1654241640000,"o":30397.5,"h":30397.5,"l":30397,"c":30397.5,"v":31.108}
{"ts":1654241700000,"o":30397.5,"h":30397.5,"l":30384.5,"c":30386.5,"v":51.331}
{"ts":1654241760000,"o":30386.5,"h":30390,"l":30380,"c":30380.5,"v":43.952}
{"ts":1654241820000,"o":30380.5,"h":30385,"l":30354.5,"c":30354.5,"v":58.117}
{"ts":1654241880000,"o":30354.5,"h":30355,"l":30354.5,"c":30354.5,"v":21.153}
{"ts":1654241940000,"o":30354.5,"h":30355,"l":30352.5,"c":30353,"v":16.4}
{"ts":1654242000000,"o":30353,"h":30370.5,"l":30352.5,"c":30362,"v":20.212}
{"ts":1654242060000,"o":30362,"h":30375,"l":30361.5,"c":30375,"v":8.451}
{"ts":1654242120000,"o":30375,"h":30395,"l":30374.5,"c":30395,"v":20.822}
{"ts":1654242180000,"o":30395,"h":30421.5,"l":30395,"c":30421.5,"v":47.727}
{"ts":1654242240000,"o":30421.5,"h":30439.5,"l":30421,"c":30430,"v":73.069}
{"ts":1654242300000,"o":30430,"h":30449,"l":30423.5,"c":30442.5,"v":66.954}
{"ts":1654242360000,"o":30442.5,"h":30442.5,"l":30442,"c":30442,"v":55.311}
{"ts":1654242420000,"o":30442,"h":30475,"l":30440.5,"c":30440.5,"v":139.79}
{"ts":1654242480000,"o":30440.5,"h":30454,"l":30430.5,"c":30430.5,"v":43.309}
{"ts":1654242540000,"o":30430.5,"h":30431,"l":30418,"c":30418,"v":22.575}
{"ts":1654242600000,"o":30418,"h":30418,"l":30409.5,"c":30409.5,"v":17.446}
{"ts":1654242660000,"o":30409.5,"h":30415,"l":30408.5,"c":30408.5,"v":20.212}
{"ts":1654242720000,"o":30408.5,"h":30417,"l":30407.5,"c":30417,"v":31.542}
{"ts":1654242780000,"o":30417,"h":30421,"l":30416.5,"c":30420.5,"v":24.48}
{"ts":1654242840000,"o":30420.5,"h":30421,"l":30418,"c":30418.5,"v":5.179}
{"ts":1654242900000,"o":30418.5,"h":30418.5,"l":30418,"c":30418.5,"v":13.457}
{"ts":1654242960000,"o":30418.5,"h":30431.5,"l":30418,"c":30423,"v":40.364}
{"ts":1654243020000,"o":30423,"h":30423,"l":30413.5,"c":30413.5,"v":15.194}
{"ts":1654243080000,"o":30413.5,"h":30432.5,"l":30413.5,"c":30432.5,"v":19.251}
{"ts":1654243140000,"o":30432.5,"h":30435,"l":30424.5,"c":30424.5,"v":50.509}
{"ts":1654243200000,"o":30424.5,"h":30424.5,"l":30411,"c":30411,"v":25.815}
{"ts":1654243260000,"o":30411,"h":30411.5,"l":30394.5,"c":30394.5,"v":36.26}
{"ts":1654243320000,"o":30394.5,"h":30394.5,"l":30377,"c":30388,"v":76.25}
{"ts":1654243380000,"o":30388,"h":30388.5,"l":30380.5,"c":30380.5,"v":16.09}
{"ts":1654243440000,"o":30380.5,"h":30392,"l":30377,"c":30392,"v":43.989}
{"ts":1654243500000,"o":30392,"h":30460,"l":30389.5,"c":30459.5,"v":86.638}
{"ts":1654243560000,"o":30459.5,"h":30491.5,"l":30446.5,"c":30490.5,"v":134.624}
{"ts":1654243620000,"o":30490.5,"h":30491,"l":30460,"c":30480,"v":66.074}
{"ts":1654243680000,"o":30480,"h":30496.5,"l":30476.5,"c":30478,"v":62.816}
{"ts":1654243740000,"o":30478,"h":30500,"l":30478,"c":30491.5,"v":136.394}
{"ts":1654243800000,"o":30491.5,"h":30497,"l":30487,"c":30487,"v":33.665}
{"ts":1654243860000,"o":30487,"h":30490.5,"l":30466,"c":30490,"v":51.018}
{"ts":1654243920000,"o":30490,"h":30492.5,"l":30482.5,"c":30489.5,"v":15.509}
{"ts":1654243980000,"o":30489.5,"h":30489.5,"l":30484.5,"c":30484.5,"v":22.515}
{"ts":1654244040000,"o":30484.5,"h":30490,"l":30483,"c":30483.5,"v":28.268}
{"ts":1654244100000,"o":30483.5,"h":30490,"l":30483,"c":30490,"v":27.876}
{"ts":1654244160000,"o":30490,"h":30494,"l":30489.5,"c":30489.5,"v":51.162}
{"ts":1654244220000,"o":30489.5,"h":30490,"l":30487,"c":30490,"v":24.235}
{"ts":1654244280000,"o":30490,"h":30494.5,"l":30487,"c":30492,"v":52.052}
{"ts":1654244340000,"o":30492,"h":30492,"l":30491.5,"c":30491.5,"v":3.051}
{"ts":1654244400000,"o":30491.5,"h":30492,"l":30467,"c":30473.5,"v":68.485}
{"ts":1654244460000,"o":30473.5,"h":30474,"l":30473.5,"c":30474,"v":5.498}
{"ts":1654244520000,"o":30474,"h":30474,"l":30459.5,"c":30459.5,"v":46.337}
{"ts":1654244580000,"o":30459.5,"h":30463.5,"l":30459.5,"c":30460.5,"v":14.242}
{"ts":1654244640000,"o":30460.5,"h":30468.5,"l":30449,"c":30449,"v":23.301}
{"ts":1654244700000,"o":30449,"h":30449.5,"l":30437.5,"c":30445,"v":44.385}
{"ts":1654244760000,"o":30445,"h":30454,"l":30445,"c":30454,"v":18.917}
{"ts":1654244820000,"o":30454,"h":30454,"l":30453.5,"c":30453.5,"v":9.1}
{"ts":1654244880000,"o":30453.5,"h":30454,"l":30453.5,"c":30453.5,"v":10.671}
{"ts":1654244940000,"o":30453.5,"h":30454,"l":30453.5,"c":30453.5,"v":4.098}
{"ts":1654245000000,"o":30453.5,"h":30473.5,"l":30451.5,"c":30473.5,"v":18.508}
{"ts":1654245060000,"o":30473.5,"h":30474,"l":30473.5,"c":30474,"v":13.401}
{"ts":1654245120000,"o":30474,"h":30482,"l":30473.5,"c":30482,"v":5.371}
{"ts":1654245180000,"o":30482,"h":30497,"l":30482,"c":30496.5,"v":39.593}
{"ts":1654245240000,"o":30496.5,"h":30497,"l":30480,"c":30480,"v":27.831}
{"ts":1654245300000,"o":30480,"h":30480.5,"l":30468.5,"c":30469,"v":14.871}
{"ts":1654245360000,"o":30469,"h":30469,"l":30468.5,"c":30468.5,"v":15.243}
{"ts":1654245420000,"o":30468.5,"h":30468.5,"l":30466.5,"c":30467,"v":4.02}
{"ts":1654245480000,"o":30467,"h":30467,"l":30466.5,"c":30467,"v":11.126}
{"ts":1654245540000,"o":30467,"h":30467,"l":30447,"c":30447.5,"v":39.986}
{"ts":1654245600000,"o":30447.5,"h":30447.5,"l":30424,"c":30430,"v":42.133}
{"ts":1654245660000,"o":30430,"h":30430.5,"l":30411,"c":30418,"v":33.404}
{"ts":1654245720000,"o":30418,"h":30418.5,"l":30415,"c":30415,"v":21.63}
{"ts":1654245780000,"o":30415,"h":30415.5,"l":30415,"c":30415,"v":19.148}
{"ts":1654245840000,"o":30415,"h":30415.5,"l":30405,"c":30405.5,"v":43.343}
{"ts":1654245900000,"o":30405.5,"h":30410.5,"l":30398.5,"c":30410.5,"v":74.398}
{"ts":1654245960000,"o":30410.5,"h":30415,"l":30407.5,"c":30415,"v":39.84}
{"ts":1654246020000,"o":30415,"h":30415.5,"l":30410.5,"c":30411,"v":43.773}
{"ts":1654246080000,"o":30411,"h":30419,"l":30410.5,"c":30418.5,"v":15.662}
{"ts":1654246140000,"o":30418.5,"h":30419,"l":30413,"c":30413,"v":5.545}
{"ts":1654246200000,"o":30413,"h":30413.5,"l":30410.5,"c":30410.5,"v":26.043}
{"ts":1654246260000,"o":30410.5,"h":30414.5,"l":30410.5,"c":30414,"v":8.96}
{"ts":1654246320000,"o":30414,"h":30414.5,"l":30414,"c":30414,"v":25.926}
{"ts":1654246380000,"o":30414,"h":30414.5,"l":30411.5,"c":30411.5,"v":17.408}
{"ts":1654246440000,"o":30411.5,"h":30415,"l":30411.5,"c":30414.5,"v":15.797}
{"ts":1654246500000,"o":30414.5,"h":30422.5,"l":30414.5,"c":30422.5,"v":23.436}
{"ts":1654246560000,"o":30422.5,"h":30422.5,"l":30409.5,"c":30412,"v":41.939}
{"ts":1654246620000,"o":30412,"h":30429,"l":30411.5,"c":30422.5,"v":47.374}
{"ts":1654246680000,"o":30422.5,"h":30423,"l":30411,"c":30411,"v":15.906}
{"ts":1654246740000,"o":30411,"h":30423,"l":30411,"c":30423,"v":17.852}
{"ts":1654246800000,"o":30423,"h":30423,"l":30422.5,"c":30422.5,"v":3.377}
{"ts":1654246860000,"o":30422.5,"h":30422.5,"l":30405.5,"c":30406,"v":33.965}
{"ts":1654246920000,"o":30406,"h":30406,"l":30383.5,"c":30383.5,"v":81.699}
{"ts":1654246980000,"o":30383.5,"h":30418,"l":30383.5,"c":30418,"v":52.57}
{"ts":1654247040000,"o":30418,"h":30446.5,"l":30418,"c":30439,"v":59.298}
{"ts":1654247100000,"o":30439,"h":30446.5,"l":30432.5,"c":30446.5,"v":25.154}
{"ts":1654247160000,"o":30446.5,"h":30446.5,"l":30435,"c":30435.5,"v":13.313}
{"ts":1654247220000,"o":30435.5,"h":30458.5,"l":30435.5,"c":30445.5,"v":30.682}
{"ts":1654247280000,"o":30445.5,"h":30446,"l":30437.5,"c":30437.5,"v":14.368}
{"ts":1654247340000,"o":30437.5,"h":30438,"l":30406,"c":30406.5,"v":13.841}
{"ts":1654247400000,"o":30406.5,"h":30410,"l":30404.5,"c":30410,"v":19.61}
{"ts":1654247460000,"o":30410,"h":30412.5,"l":30381.5,"c":30382,"v":41.77}
{"ts":1654247520000,"o":30382,"h":30382,"l":30346.5,"c":30359,"v":164.618}
{"ts":1654247580000,"o":30359,"h":30359.5,"l":30326,"c":30342.5,"v":118.422}
{"ts":1654247640000,"o":30342.5,"h":30352,"l":30325.5,"c":30326,"v":86.438}
{"ts":1654247700000,"o":30326,"h":30350,"l":30293.5,"c":30299.5,"v":177.046}
{"ts":1654247760000,"o":30299.5,"h":30318.5,"l":30298,"c":30298,"v":104.932}
{"ts":1654247820000,"o":30298,"h":30299.5,"l":30274.5,"c":30276.5,"v":195.221}
{"ts":1654247880000,"o":30276.5,"h":30293.5,"l":30259.5,"c":30264.5,"v":204.855}
{"ts":1654247940000,"o":30264.5,"h":30270,"l":30208.5,"c":30213,"v":399.565}
{"ts":1654248000000,"o":30213,"h":30260.5,"l":30172.5,"c":30235,"v":598.693}
{"ts":1654248060000,"o":30235,"h":30310,"l":30230,"c":30290,"v":261.933}
{"ts":1654248120000,"o":30290,"h":30290,"l":30244.5,"c":30252,"v":63.355}
{"ts":1654248180000,"o":30252,"h":30263,"l":30229,"c":30232.5,"v":220.822}
{"ts":1654248240000,"o":30232.5,"h":30238.5,"l":30168,"c":30180,"v":419.872}
{"ts":1654248300000,"o":30180,"h":30214.5,"l":30177,"c":30209.5,"v":124.646}
{"ts":1654248360000,"o":30209.5,"h":30209.5,"l":30195,"c":30202.5,"v":60.927}
{"ts":1654248420000,"o":30202.5,"h":30203,"l":30177.5,"c":30185,"v":121.04}
{"ts":1654248480000,"o":30185,"h":30210,"l":30184.5,"c":30208,"v":85.388}
{"ts":1654248540000,"o":30208,"h":30223,"l":30203,"c":30217,"v":72.835}
{"ts":1654248600000,"o":30217,"h":30225,"l":30181,"c":30194,"v":97.126}
{"ts":1654248660000,"o":30194,"h":30202.5,"l":30193.5,"c":30202.5,"v":68.694}
{"ts":1654248720000,"o":30202.5,"h":30220,"l":30202.5,"c":30220,"v":43.141}
{"ts":1654248780000,"o":30220,"h":30246,"l":30216.5,"c":30230.5,"v":116.124}
{"ts":1654248840000,"o":30230.5,"h":30231,"l":30196.5,"c":30209,"v":70.587}
{"ts":1654248900000,"o":30209,"h":30209,"l":30176,"c":30189,"v":88.314}
{"ts":1654248960000,"o":30189,"h":30190,"l":30145.5,"c":30150,"v":215.628}
{"ts":1654249020000,"o":30150,"h":30170,"l":30150,"c":30170,"v":103.45}
{"ts":1654249080000,"o":30170,"h":30191.5,"l":30159.5,"c":30191,"v":138.148}
{"ts":1654249140000,"o":30191,"h":30195,"l":30180,"c":30194.5,"v":62.791}
{"ts":1654249200000,"o":30194.5,"h":30196.5,"l":30194,"c":30194.5,"v":28.813}
{"ts":1654249260000,"o":30194.5,"h":30194.5,"l":30194,"c":30194.5,"v":16.751}
{"ts":1654249320000,"o":30194.5,"h":30194.5,"l":30172,"c":30172.5,"v":50.144}
{"ts":1654249380000,"o":30172.5,"h":30193.5,"l":30172,"c":30193.5,"v":55.959}
{"ts":1654249440000,"o":30193.5,"h":30208,"l":30188,"c":30189.5,"v":76.373}
{"ts":1654249500000,"o":30189.5,"h":30209,"l":30135,"c":30209,"v":276.051}
{"ts":1654249560000,"o":30209,"h":30233,"l":30203.5,"c":30225,"v":185.003}
{"ts":1654249620000,"o":30225,"h":30225.5,"l":30205.5,"c":30211.5,"v":51.928}
{"ts":1654249680000,"o":30211.5,"h":30230,"l":30203.5,"c":30230,"v":32.83}
{"ts":1654249740000,"o":30230,"h":30230,"l":30205.5,"c":30205.5,"v":45.837}
{"ts":1654249800000,"o":30205.5,"h":30244,"l":30205.5,"c":30244,"v":66.944}
{"ts":1654249860000,"o":30244,"h":30279.5,"l":30244,"c":30254.5,"v":213.339}
{"ts":1654249920000,"o":30254.5,"h":30255,"l":30247,"c":30247,"v":27.101}
{"ts":1654249980000,"o":30247,"h":30258.5,"l":30240,"c":30258.5,"v":48.519}
{"ts":1654250040000,"o":30258.5,"h":30258.5,"l":30243.5,"c":30251,"v":31.262}
{"ts":1654250100000,"o":30251,"h":30260,"l":30234.5,"c":30236,"v":115.281}
{"ts":1654250160000,"o":30236,"h":30236.5,"l":30225,"c":30229.5,"v":24.568}
{"ts":1654250220000,"o":30229.5,"h":30230,"l":30217,"c":30227,"v":35.803}
{"ts":1654250280000,"o":30227,"h":30236.5,"l":30217,"c":30228.5,"v":33.998}
{"ts":1654250340000,"o":30228.5,"h":30237,"l":30228.5,"c":30236,"v":25.524}
{"ts":1654250400000,"o":30236,"h":30236.5,"l":30228.5,"c":30231.5,"v":47.997}
{"ts":1654250460000,"o":30231.5,"h":30244.5,"l":30231.5,"c":30244.5,"v":22.178}
{"ts":1654250520000,"o":30244.5,"h":30250,"l":30244,"c":30250,"v":75.655}
{"ts":1654250580000,"o":30250,"h":30256,"l":30245,"c":30245,"v":66.224}
{"ts":1654250640000,"o":30245,"h":30245,"l":30217,"c":30217,"v":58.238}
{"ts":1654250700000,"o":30217,"h":30217.5,"l":30199,"c":30199.5,"v":59.372}
{"ts":1654250760000,"o":30199.5,"h":30200,"l":30185,"c":30185,"v":253.347}
{"ts":1654250820000,"o":30185,"h":30185.5,"l":30159.5,"c":30160,"v":183.066}
{"ts":1654250880000,"o":30160,"h":30174,"l":30159.5,"c":30167.5,"v":105.225}
{"ts":1654250940000,"o":30167.5,"h":30167.5,"l":30150,"c":30151.5,"v":48.366}
{"ts":1654251000000,"o":30151.5,"h":30152,"l":30109.5,"c":30144.5,"v":447.893}
{"ts":1654251060000,"o":30144.5,"h":30168,"l":30131.5,"c":30168,"v":136.954}
{"ts":1654251120000,"o":30168,"h":30189.5,"l":30159.5,"c":30160,"v":50.582}
{"ts":1654251180000,"o":30160,"h":30160,"l":30135.5,"c":30136,"v":75.842}
{"ts":1654251240000,"o":30136,"h":30147,"l":30121.5,"c":30121.5,"v":52.975}
{"ts":1654251300000,"o":30121.5,"h":30128,"l":30036,"c":30122.5,"v":522.691}
{"ts":1654251360000,"o":30122.5,"h":30156,"l":30122,"c":30147.5,"v":168.649}
{"ts":1654251420000,"o":30147.5,"h":30152.5,"l":30137,"c":30137,"v":64.469}
{"ts":1654251480000,"o":30137,"h":30140.5,"l":30127.5,"c":30140.5,"v":31.189}
{"ts":1654251540000,"o":30140.5,"h":30152,"l":30140,"c":30152,"v":34.508}
{"ts":1654251600000,"o":30152,"h":30158.5,"l":30145,"c":30150,"v":74.875}
{"ts":1654251660000,"o":30150,"h":30158,"l":30145,"c":30158,"v":80.67}
{"ts":1654251720000,"o":30158,"h":30159,"l":30080,"c":30121,"v":321.983}
{"ts":1654251780000,"o":30121,"h":30121,"l":30053.5,"c":30064.5,"v":138.614}
{"ts":1654251840000,"o":30064.5,"h":30078.5,"l":29971.5,"c":30068.5,"v":822.618}
{"ts":1654251900000,"o":30068.5,"h":30068.5,"l":29924,"c":29962.5,"v":1141.959}
{"ts":1654251960000,"o":29962.5,"h":30006,"l":29956,"c":29956,"v":182.111}
{"ts":1654252020000,"o":29956,"h":30000,"l":29955.5,"c":29974,"v":107.467}
{"ts":1654252080000,"o":29974,"h":30000,"l":29973.5,"c":29999.5,"v":46.987}
{"ts":1654252140000,"o":29999.5,"h":30010.5,"l":29978,"c":29996,"v":100.617}
{"ts":1654252200000,"o":29996,"h":30001.5,"l":29908.5,"c":29933,"v":272.67}
{"ts":1654252260000,"o":29933,"h":29955,"l":29901.5,"c":29930,"v":252.551}
{"ts":1654252320000,"o":29930,"h":29951.5,"l":29920,"c":29942.5,"v":121.848}
{"ts":1654252380000,"o":29942.5,"h":29942.5,"l":29900,"c":29901,"v":171.417}
{"ts":1654252440000,"o":29901,"h":29930,"l":29873.5,"c":29920,"v":356.015}
{"ts":1654252500000,"o":29920,"h":29934.5,"l":29920,"c":29923.5,"v":100.653}
{"ts":1654252560000,"o":29923.5,"h":29925,"l":29876,"c":29878,"v":98.765}
{"ts":1654252620000,"o":29878,"h":29900,"l":29878,"c":29883.5,"v":80.458}
{"ts":1654252680000,"o":29883.5,"h":29885,"l":29866,"c":29884.5,"v":130.115}
{"ts":1654252740000,"o":29884.5,"h":29915.5,"l":29871.5,"c":29892,"v":158.213}
{"ts":1654252800000,"o":29892,"h":29915,"l":29891.5,"c":29915,"v":72.52}
{"ts":1654252860000,"o":29915,"h":29934.5,"l":29886,"c":29888,"v":253.731}
{"ts":1654252920000,"o":29888,"h":29897,"l":29852.5,"c":29859.5,"v":181.87}
{"ts":1654252980000,"o":29859.5,"h":29860,"l":29803,"c":29818.5,"v":410.827}
{"ts":1654253040000,"o":29818.5,"h":29836.5,"l":29775.5,"c":29801.5,"v":430.972}
{"ts":1654253100000,"o":29801.5,"h":29856,"l":29790,"c":29855.5,"v":221.515}
{"ts":1654253160000,"o":29855.5,"h":29875.5,"l":29834,"c":29855,"v":325.002}
{"ts":1654253220000,"o":29855,"h":29855.5,"l":29803.5,"c":29845,"v":213.92}
{"ts":1654253280000,"o":29845,"h":29845.5,"l":29760.5,"c":29761.5,"v":288.873}
{"ts":1654253340000,"o":29761.5,"h":29812,"l":29736,"c":29811.5,"v":282.952}
{"ts":1654253400000,"o":29811.5,"h":29838,"l":29809.5,"c":29825.5,"v":111.436}
{"ts":1654253460000,"o":29825.5,"h":29854.5,"l":29818,"c":29840,"v":180.626}
{"ts":1654253520000,"o":29840,"h":29851,"l":29822.5,"c":29823,"v":126.785}
{"ts":1654253580000,"o":29823,"h":29827.5,"l":29780,"c":29827.5,"v":224.145}
{"ts":1654253640000,"o":29827.5,"h":29827.5,"l":29790.5,"c":29796.5,"v":50.24}
{"ts":1654253700000,"o":29796.5,"h":29797,"l":29743,"c":29764,"v":215.515}
{"ts":1654253760000,"o":29764,"h":29800,"l":29764,"c":29795,"v":59.039}
{"ts":1654253820000,"o":29795,"h":29823,"l":29785,"c":29823,"v":157.983}
{"ts":1654253880000,"o":29823,"h":29836,"l":29819,"c":29824,"v":102.964}
{"ts":1654253940000,"o":29824,"h":29824,"l":29771,"c":29814.5,"v":98.97}
{"ts":1654254000000,"o":29814.5,"h":29865,"l":29796,"c":29861.5,"v":280.136}
{"ts":1654254060000,"o":29861.5,"h":29862,"l":29841,"c":29841,"v":90.879}
{"ts":1654254120000,"o":29841,"h":29850,"l":29841,"c":29845.5,"v":99.126}
{"ts":1654254180000,"o":29845.5,"h":29851.5,"l":29822,"c":29822.5,"v":75.326}
{"ts":1654254240000,"o":29822.5,"h":29822.5,"l":29795,"c":29801.5,"v":121.328}
{"ts":1654254300000,"o":29801.5,"h":29802,"l":29782,"c":29783,"v":100.343}
{"ts":1654254360000,"o":29783,"h":29783.5,"l":29730,"c":29733.5,"v":222.774}
{"ts":1654254420000,"o":29733.5,"h":29764.5,"l":29710,"c":29764.5,"v":443.16}
{"ts":1654254480000,"o":29764.5,"h":29775.5,"l":29751,"c":29775.5,"v":101.971}
{"ts":1654254540000,"o":29775.5,"h":29775.5,"l":29731.5,"c":29739.5,"v":73.577}
{"ts":1654254600000,"o":29739.5,"h":29740,"l":29719.5,"c":29720,"v":112.686}
{"ts":1654254660000,"o":29720,"h":29720,"l":29674,"c":29703,"v":410.388}
{"ts":1654254720000,"o":29703,"h":29715,"l":29666,"c":29708,"v":222.491}
{"ts":1654254780000,"o":29708,"h":29769,"l":29701,"c":29739,"v":285.224}
{"ts":1654254840000,"o":29739,"h":29742.5,"l":29723.5,"c":29742.5,"v":53.38}
{"ts":1654254900000,"o":29742.5,"h":29742.5,"l":29676.5,"c":29689,"v":95.697}
{"ts":1654254960000,"o":29689,"h":29738.5,"l":29683.5,"c":29731,"v":83.43}
{"ts":1654255020000,"o":29731,"h":29770,"l":29731,"c":29758,"v":181.959}
{"ts":1654255080000,"o":29758,"h":29780.5,"l":29757.5,"c":29769.5,"v":115.532}
{"ts":1654255140000,"o":29769.5,"h":29770,"l":29730,"c":29733.5,"v":85.094}
{"ts":1654255200000,"o":29733.5,"h":29770,"l":29703,"c":29770,"v":112.997}
{"ts":1654255260000,"o":29770,"h":29770,"l":29731,"c":29739.5,"v":122.944}
{"ts":1654255320000,"o":29739.5,"h":29748.5,"l":29731,"c":29731,"v":30.272}
{"ts":1654255380000,"o":29731,"h":29765,"l":29731,"c":29764,"v":73.694}
{"ts":1654255440000,"o":29764,"h":29793,"l":29764,"c":29788.5,"v":107.763}
{"ts":1654255500000,"o":29788.5,"h":29794,"l":29765.5,"c":29765.5,"v":108.196}
{"ts":1654255560000,"o":29765.5,"h":29766,"l":29750.5,"c":29758,"v":59.143}
{"ts":1654255620000,"o":29758,"h":29758.5,"l":29732,"c":29732,"v":86.362}
{"ts":1654255680000,"o":29732,"h":29735.5,"l":29730,"c":29735,"v":43.48}
{"ts":1654255740000,"o":29735,"h":29749,"l":29735,"c":29748.5,"v":26.85}
{"ts":1654255800000,"o":29748.5,"h":29749,"l":29730,"c":29730.5,"v":42.656}
{"ts":1654255860000,"o":29730.5,"h":29762.5,"l":29716,"c":29762.5,"v":103.568}
{"ts":1654255920000,"o":29762.5,"h":29770.5,"l":29745,"c":29770,"v":61.307}
{"ts":1654255980000,"o":29770,"h":29778,"l":29770,"c":29778,"v":54.886}
{"ts":1654256040000,"o":29778,"h":29808,"l":29778,"c":29800.5,"v":110.209}
{"ts":1654256100000,"o":29800.5,"h":29839,"l":29800.5,"c":29839,"v":233.235}
{"ts":1654256160000,"o":29839,"h":29949,"l":29838.5,"c":29947,"v":636.653}
{"ts":1654256220000,"o":29947,"h":29947.5,"l":29873,"c":29875,"v":269.819}
{"ts":1654256280000,"o":29875,"h":29875.5,"l":29832,"c":29833,"v":210.845}
{"ts":1654256340000,"o":29833,"h":29834,"l":29811,"c":29824.5,"v":93.352}
{"ts":1654256400000,"o":29824.5,"h":29825,"l":29800,"c":29800.5,"v":101.588}
{"ts":1654256460000,"o":29800.5,"h":29830,"l":29789.5,"c":29829.5,"v":172.502}
{"ts":1654256520000,"o":29829.5,"h":29830,"l":29768,"c":29768,"v":152.794}
{"ts":1654256580000,"o":29768,"h":29776,"l":29739,"c":29740.5,"v":161.04}
{"ts":1654256640000,"o":29740.5,"h":29752,"l":29731.5,"c":29736.5,"v":78.153}
{"ts":1654256700000,"o":29736.5,"h":29736.5,"l":29730.5,"c":29730.5,"v":118.183}
{"ts":1654256760000,"o":29730.5,"h":29730.5,"l":29710,"c":29710.5,"v":131.339}
{"ts":1654256820000,"o":29710.5,"h":29711,"l":29667,"c":29687,"v":246.899}
{"ts":1654256880000,"o":29687,"h":29721.5,"l":29686.5,"c":29721.5,"v":161.205}
{"ts":1654256940000,"o":29721.5,"h":29726,"l":29695.5,"c":29716.5,"v":134.543}
{"ts":1654257000000,"o":29716.5,"h":29731.5,"l":29715.5,"c":29716,"v":51.073}
{"ts":1654257060000,"o":29716,"h":29788.5,"l":29715.5,"c":29788.5,"v":167.833}
{"ts":1654257120000,"o":29788.5,"h":29792.5,"l":29750,"c":29750,"v":199.472}
{"ts":1654257180000,"o":29750,"h":29760,"l":29746,"c":29750.5,"v":38.015}
{"ts":1654257240000,"o":29750.5,"h":29767.5,"l":29750,"c":29758.5,"v":67.517}
{"ts":1654257300000,"o":29758.5,"h":29770,"l":29757.5,"c":29762.5,"v":55.834}
{"ts":1654257360000,"o":29762.5,"h":29763,"l":29752.5,"c":29752.5,"v":29.78}
{"ts":1654257420000,"o":29752.5,"h":29753,"l":29728,"c":29730,"v":73.715}
{"ts":1654257480000,"o":29730,"h":29745,"l":29725,"c":29745,"v":64.112}
{"ts":1654257540000,"o":29745,"h":29750,"l":29744.5,"c":29750,"v":34.953}
{"ts":1654257600000,"o":29750,"h":29776.5,"l":29740.5,"c":29776.5,"v":98.511}
{"ts":1654257660000,"o":29776.5,"h":29790,"l":29776,"c":29790,"v":112.418}
{"ts":1654257720000,"o":29790,"h":29790,"l":29772,"c":29778,"v":108.387}
{"ts":1654257780000,"o":29778,"h":29786.5,"l":29777.5,"c":29779,"v":47.524}
{"ts":1654257840000,"o":29779,"h":29790,"l":29779,"c":29790,"v":36.393}
{"ts":1654257900000,"o":29790,"h":29796.5,"l":29782,"c":29782,"v":54.639}
{"ts":1654257960000,"o":29782,"h":29789,"l":29780,"c":29788.5,"v":39.507}
{"ts":1654258020000,"o":29788.5,"h":29788.5,"l":29731,"c":29731,"v":100.836}
{"ts":1654258080000,"o":29731,"h":29742.5,"l":29725.5,"c":29725.5,"v":71.467}
{"ts":1654258140000,"o":29725.5,"h":29739,"l":29724,"c":29738.5,"v":80.142}
{"ts":1654258200000,"o":29738.5,"h":29739,"l":29728,"c":29738,"v":33.15}
{"ts":1654258260000,"o":29738,"h":29785,"l":29738,"c":29774,"v":79.936}
{"ts":1654258320000,"o":29774,"h":29798,"l":29773.5,"c":29797.5,"v":67.457}
{"ts":1654258380000,"o":29797.5,"h":29802,"l":29778,"c":29801.5,"v":71.765}
{"ts":1654258440000,"o":29801.5,"h":29840.5,"l":29801.5,"c":29825.5,"v":227.453}
{"ts":1654258500000,"o":29825.5,"h":29836,"l":29811,"c":29811,"v":152.697}
{"ts":1654258560000,"o":29811,"h":29811.5,"l":29787.5,"c":29806.5,"v":84.65}
{"ts":1654258620000,"o":29806.5,"h":29807,"l":29761,"c":29766.5,"v":88.272}
{"ts":1654258680000,"o":29766.5,"h":29786.5,"l":29766,"c":29786,"v":68.829}
{"ts":1654258740000,"o":29786,"h":29786,"l":29772,"c":29772,"v":38.112}
{"ts":1654258800000,"o":29772,"h":29777,"l":29765,"c":29765,"v":21.18}
{"ts":1654258860000,"o":29765,"h":29765,"l":29731,"c":29731,"v":199.969}
{"ts":1654258920000,"o":29731,"h":29731.5,"l":29680,"c":29680,"v":249.356}
{"ts":1654258980000,"o":29680,"h":29729.5,"l":29680,"c":29722.5,"v":227.708}
{"ts":1654259040000,"o":29722.5,"h":29739,"l":29702,"c":29719.5,"v":150.373}
{"ts":1654259100000,"o":29719.5,"h":29742,"l":29702,"c":29705.5,"v":71.325}
{"ts":1654259160000,"o":29705.5,"h":29740,"l":29705,"c":29736,"v":53.945}
{"ts":1654259220000,"o":29736,"h":29736.5,"l":29715.5,"c":29719,"v":25.161}
{"ts":1654259280000,"o":29719,"h":29728,"l":29672.5,"c":29684,"v":157.571}
{"ts":1654259340000,"o":29684,"h":29742,"l":29681,"c":29741.5,"v":210.383}
{"ts":1654259400000,"o":29741.5,"h":29890.5,"l":29681,"c":29835,"v":1470.712}
{"ts":1654259460000,"o":29835,"h":29855,"l":29678.5,"c":29721.5,"v":606.23}
{"ts":1654259520000,"o":29721.5,"h":29823,"l":29704,"c":29808.5,"v":442.326}
{"ts":1654259580000,"o":29808.5,"h":29847,"l":29760.5,"c":29828.5,"v":183.469}
{"ts":1654259640000,"o":29828.5,"h":29865,"l":29809,"c":29864.5,"v":289.12}
{"ts":1654259700000,"o":29864.5,"h":29865,"l":29775,"c":29780.5,"v":295.968}
{"ts":1654259760000,"o":29780.5,"h":29780.5,"l":29680,"c":29732,"v":444.616}
{"ts":1654259820000,"o":29732,"h":29756.5,"l":29718,"c":29756.5,"v":91.381}
{"ts":1654259880000,"o":29756.5,"h":29756.5,"l":29700,"c":29711,"v":127.003}
{"ts":1654259940000,"o":29711,"h":29711.5,"l":29544.5,"c":29621.5,"v":1648.688}
{"ts":1654260000000,"o":29621.5,"h":29622,"l":29564.5,"c":29580,"v":305.908}
{"ts":1654260060000,"o":29580,"h":29600,"l":29557,"c":29600,"v":328.302}
{"ts":1654260120000,"o":29600,"h":29616.5,"l":29514,"c":29533,"v":442.579}
{"ts":1654260180000,"o":29533,"h":29550,"l":29506,"c":29538,"v":259.559}
{"ts":1654260240000,"o":29538,"h":29585,"l":29509,"c":29577,"v":259.157}
{"ts":1654260300000,"o":29577,"h":29602,"l":29561.5,"c":29602,"v":172.678}
{"ts":1654260360000,"o":29602,"h":29657,"l":29601.5,"c":29649.5,"v":255.193}
{"ts":1654260420000,"o":29649.5,"h":29650,"l":29611.5,"c":29647,"v":122.319}
{"ts":1654260480000,"o":29647,"h":29647,"l":29616,"c":29617,"v":49.913}
{"ts":1654260540000,"o":29617,"h":29617,"l":29572,"c":29600,"v":161.552}
{"ts":1654260600000,"o":29600,"h":29604,"l":29564,"c":29569,"v":94.453}
{"ts":1654260660000,"o":29569,"h":29611.5,"l":29547,"c":29611,"v":269.353}
{"ts":1654260720000,"o":29611,"h":29616.5,"l":29590,"c":29590,"v":80.191}
{"ts":1654260780000,"o":29590,"h":29609.5,"l":29590,"c":29606,"v":57.16}
{"ts":1654260840000,"o":29606,"h":29630,"l":29605.5,"c":29617.5,"v":73.409}
{"ts":1654260900000,"o":29617.5,"h":29622,"l":29580,"c":29580,"v":55.76}
{"ts":1654260960000,"o":29580,"h":29582.5,"l":29455.5,"c":29485,"v":527.618}
{"ts":1654261020000,"o":29485,"h":29531.5,"l":29457,"c":29516.5,"v":397.068}
{"ts":1654261080000,"o":29516.5,"h":29551.5,"l":29469,"c":29519,"v":308.105}
{"ts":1654261140000,"o":29519,"h":29557.5,"l":29502,"c":29509.5,"v":168.344}
{"ts":1654261200000,"o":29509.5,"h":29558,"l":29474,"c":29541,"v":164.441}
{"ts":1654261260000,"o":29541,"h":29547.5,"l":29486.5,"c":29492.5,"v":135.816}
{"ts":1654261320000,"o":29492.5,"h":29508.5,"l":29410,"c":29507.5,"v":521.08}
{"ts":1654261380000,"o":29507.5,"h":29550,"l":29478,"c":29526,"v":216.201}
{"ts":1654261440000,"o":29526,"h":29557.5,"l":29522,"c":29550,"v":233.48}
{"ts":1654261500000,"o":29550,"h":29612,"l":29549.5,"c":29607,"v":303.361}
{"ts":1654261560000,"o":29607,"h":29639.5,"l":29606.5,"c":29607.5,"v":183.311}
{"ts":1654261620000,"o":29607.5,"h":29617,"l":29573.5,"c":29595.5,"v":147.172}
{"ts":1654261680000,"o":29595.5,"h":29596,"l":29552,"c":29572,"v":112.506}
{"ts":1654261740000,"o":29572,"h":29578,"l":29556.5,"c":29578,"v":52.481}
{"ts":1654261800000,"o":29578,"h":29609.5,"l":29550,"c":29600,"v":60.01}
{"ts":1654261860000,"o":29600,"h":29607,"l":29562,"c":29607,"v":129.323}
{"ts":1654261920000,"o":29607,"h":29624.5,"l":29580,"c":29620,"v":93.909}
{"ts":1654261980000,"o":29620,"h":29629,"l":29592.5,"c":29609,"v":95.507}
{"ts":1654262040000,"o":29609,"h":29615.5,"l":29570,"c":29576,"v":229.847}
{"ts":1654262100000,"o":29576,"h":29610,"l":29576,"c":29585,"v":147.599}
{"ts":1654262160000,"o":29585,"h":29639.5,"l":29584.5,"c":29613,"v":146.536}
{"ts":1654262220000,"o":29613,"h":29683,"l":29613,"c":29655.5,"v":311.127}
{"ts":1654262280000,"o":29655.5,"h":29663.5,"l":29652.5,"c":29655,"v":38.006}
{"ts":1654262340000,"o":29655,"h":29655,"l":29627.5,"c":29639.5,"v":104.126}
{"ts":1654262400000,"o":29639.5,"h":29653.5,"l":29632,"c":29639,"v":107.701}
{"ts":1654262460000,"o":29639,"h":29664,"l":29624,"c":29647,"v":57.531}
{"ts":1654262520000,"o":29647,"h":29654,"l":29638,"c":29643.5,"v":44.28}
{"ts":1654262580000,"o":29643.5,"h":29644,"l":29625,"c":29634.5,"v":47.039}
{"ts":1654262640000,"o":29634.5,"h":29634.5,"l":29585.5,"c":29587,"v":70.91}
{"ts":1654262700000,"o":29587,"h":29600,"l":29579.5,"c":29587.5,"v":121.924}
{"ts":1654262760000,"o":29587.5,"h":29617.5,"l":29583.5,"c":29597.5,"v":232.658}
{"ts":1654262820000,"o":29597.5,"h":29620,"l":29597.5,"c":29600,"v":53.894}
{"ts":1654262880000,"o":29600,"h":29610,"l":29583,"c":29587,"v":128.782}
{"ts":1654262940000,"o":29587,"h":29587,"l":29565.5,"c":29565.5,"v":133.602}
{"ts":1654263000000,"o":29565.5,"h":29644,"l":29525,"c":29630,"v":291.297}
{"ts":1654263060000,"o":29630,"h":29718,"l":29613,"c":29707.5,"v":473.15}
{"ts":1654263120000,"o":29707.5,"h":29773.5,"l":29673.5,"c":29690,"v":612.582}
{"ts":1654263180000,"o":29690,"h":29754,"l":29663.5,"c":29696,"v":242.188}
{"ts":1654263240000,"o":29696,"h":29733,"l":29682,"c":29716,"v":366.609}
{"ts":1654263300000,"o":29716,"h":29729,"l":29671,"c":29671,"v":196.877}
{"ts":1654263360000,"o":29671,"h":29679,"l":29630,"c":29654,"v":252.035}
{"ts":1654263420000,"o":29654,"h":29686,"l":29625,"c":29663,"v":215.561}
{"ts":1654263480000,"o":29663,"h":29726,"l":29644,"c":29700,"v":259.208}
{"ts":1654263540000,"o":29700,"h":29705,"l":29651.5,"c":29681,"v":135.655}
{"ts":1654263600000,"o":29681,"h":29719.5,"l":29666.5,"c":29667,"v":121.234}
{"ts":1654263660000,"o":29667,"h":29675,"l":29653,"c":29663,"v":86.353}
{"ts":1654263720000,"o":29663,"h":29706,"l":29634.5,"c":29640.5,"v":225.87}
{"ts":1654263780000,"o":29640.5,"h":29651.5,"l":29610,"c":29617.5,"v":217.101}
{"ts":1654263840000,"o":29617.5,"h":29630.5,"l":29592,"c":29592.5,"v":113.669}
{"ts":1654263900000,"o":29592.5,"h":29604.5,"l":29560,"c":29573,"v":220.463}
{"ts":1654263960000,"o":29573,"h":29595,"l":29555,"c":29566,"v":211.427}
{"ts":1654264020000,"o":29566,"h":29598,"l":29565.5,"c":29598,"v":127.556}
{"ts":1654264080000,"o":29598,"h":29640,"l":29597.5,"c":29625,"v":152.46}
{"ts":1654264140000,"o":29625,"h":29639.5,"l":29610,"c":29610,"v":273.545}
{"ts":1654264200000,"o":29610,"h":29618.5,"l":29588,"c":29604.5,"v":70.05}
{"ts":1654264260000,"o":29604.5,"h":29605.5,"l":29592.5,"c":29605,"v":76.866}
{"ts":1654264320000,"o":29605,"h":29630.5,"l":29595.5,"c":29603.5,"v":85.464}
{"ts":1654264380000,"o":29603.5,"h":29668,"l":29603.5,"c":29651.5,"v":93.968}
{"ts":1654264440000,"o":29651.5,"h":29654,"l":29625.5,"c":29626,"v":74.477}
{"ts":1654264500000,"o":29626,"h":29661,"l":29625.5,"c":29652.5,"v":77.956}
{"ts":1654264560000,"o":29652.5,"h":29680,"l":29650,"c":29679.5,"v":86.333}
{"ts":1654264620000,"o":29679.5,"h":29686.5,"l":29668,"c":29674.5,"v":81.42}
{"ts":1654264680000,"o":29674.5,"h":29686.5,"l":29664.5,"c":29686.5,"v":65.649}
{"ts":1654264740000,"o":29686.5,"h":29720.5,"l":29683.5,"c":29702.5,"v":183.177}
{"ts":1654264800000,"o":29702.5,"h":29720.5,"l":29676.5,"c":29714.5,"v":261.981}
{"ts":1654264860000,"o":29714.5,"h":29758.5,"l":29706,"c":29748,"v":355.1}
{"ts":1654264920000,"o":29748,"h":29750,"l":29704.5,"c":29707,"v":192.799}
{"ts":1654264980000,"o":29707,"h":29722,"l":29685,"c":29685,"v":81.087}
{"ts":1654265040000,"o":29685,"h":29685.5,"l":29657.5,"c":29668,"v":86.674}
{"ts":1654265100000,"o":29668,"h":29668.5,"l":29602.5,"c":29628.5,"v":160.837}
{"ts":1654265160000,"o":29628.5,"h":29658.5,"l":29620,"c":29637.5,"v":129.752}
{"ts":1654265220000,"o":29637.5,"h":29704,"l":29637,"c":29679,"v":139.148}
{"ts":1654265280000,"o":29679,"h":29679.5,"l":29655.5,"c":29661,"v":104.312}
{"ts":1654265340000,"o":29661,"h":29673,"l":29634,"c":29634,"v":72.508}
{"ts":1654265400000,"o":29634,"h":29638,"l":29603,"c":29610.5,"v":102.32}
{"ts":1654265460000,"o":29610.5,"h":29613,"l":29580.5,"c":29605,"v":142.732}
{"ts":1654265520000,"o":29605,"h":29636.5,"l":29605,"c":29636.5,"v":93.776}
{"ts":1654265580000,"o":29636.5,"h":29650,"l":29626,"c":29650,"v":97.407}
{"ts":1654265640000,"o":29650,"h":29650,"l":29635,"c":29647,"v":57.272}
{"ts":1654265700000,"o":29647,"h":29650,"l":29624.5,"c":29644,"v":78.539}
{"ts":1654265760000,"o":29644,"h":29644.5,"l":29601,"c":29616,"v":67.246}
{"ts":1654265820000,"o":29616,"h":29630.5,"l":29591,"c":29629,"v":111.242}
{"ts":1654265880000,"o":29629,"h":29629.5,"l":29597,"c":29597,"v":38.641}
{"ts":1654265940000,"o":29597,"h":29597.5,"l":29583,"c":29594.5,"v":95.45}
{"ts":1654266000000,"o":29594.5,"h":29594.5,"l":29583.5,"c":29584,"v":39.577}
{"ts":1654266060000,"o":29584,"h":29584,"l":29561,"c":29579.5,"v":241.305}
{"ts":1654266120000,"o":29579.5,"h":29630,"l":29579.5,"c":29610,"v":164.738}
{"ts":1654266180000,"o":29610,"h":29624,"l":29591.5,"c":29592,"v":45.663}
{"ts":1654266240000,"o":29592,"h":29592,"l":29560.5,"c":29560.5,"v":74.416}
{"ts":1654266300000,"o":29560.5,"h":29576.5,"l":29560.5,"c":29575.5,"v":46.652}
{"ts":1654266360000,"o":29575.5,"h":29594.5,"l":29575.5,"c":29579,"v":76.343}
{"ts":1654266420000,"o":29579,"h":29608.5,"l":29579,"c":29604.5,"v":78.958}
{"ts":1654266480000,"o":29604.5,"h":29604.5,"l":29579.5,"c":29579.5,"v":36.509}
{"ts":1654266540000,"o":29579.5,"h":29586,"l":29571,"c":29586,"v":87.61}
{"ts":1654266600000,"o":29586,"h":29587,"l":29563,"c":29563,"v":48.601}
{"ts":1654266660000,"o":29563,"h":29590,"l":29550,"c":29590,"v":107.999}
{"ts":1654266720000,"o":29590,"h":29607.5,"l":29583.5,"c":29607,"v":56.244}
{"ts":1654266780000,"o":29607,"h":29643.5,"l":29607,"c":29615,"v":145.26}
{"ts":1654266840000,"o":29615,"h":29626,"l":29610.5,"c":29617,"v":46.496}
{"ts":1654266900000,"o":29617,"h":29618.5,"l":29592,"c":29600.5,"v":51.187}
{"ts":1654266960000,"o":29600.5,"h":29600.5,"l":29560,"c":29560.5,"v":65.353}
{"ts":1654267020000,"o":29560.5,"h":29560.5,"l":29534,"c":29541.5,"v":129.312}
{"ts":1654267080000,"o":29541.5,"h":29548.5,"l":29497.5,"c":29514.5,"v":293.057}
{"ts":1654267140000,"o":29514.5,"h":29515,"l":29463,"c":29475,"v":268.061}
{"ts":1654267200000,"o":29475,"h":29475,"l":29352,"c":29381.5,"v":982.669}
{"ts":1654267260000,"o":29381.5,"h":29417.5,"l":29352,"c":29395,"v":267.451}
{"ts":1654267320000,"o":29395,"h":29429,"l":29375,"c":29385,"v":219.927}
{"ts":1654267380000,"o":29385,"h":29385,"l":29311.5,"c":29365.5,"v":532.567}
{"ts":1654267440000,"o":29365.5,"h":29398,"l":29360,"c":29395.5,"v":202.67}
{"ts":1654267500000,"o":29395.5,"h":29396,"l":29250,"c":29317,"v":1173.574}
{"ts":1654267560000,"o":29317,"h":29400,"l":29317,"c":29374.5,"v":394.055}
{"ts":1654267620000,"o":29374.5,"h":29382.5,"l":29335.5,"c":29335.5,"v":151.936}
{"ts":1654267680000,"o":29335.5,"h":29386,"l":29335.5,"c":29386,"v":218.997}
{"ts":1654267740000,"o":29386,"h":29452,"l":29386,"c":29432,"v":490.398}
{"ts":1654267800000,"o":29432,"h":29457.5,"l":29414.5,"c":29457.5,"v":172.092}
{"ts":1654267860000,"o":29457.5,"h":29483.5,"l":29446.5,"c":29453.5,"v":212.288}
{"ts":1654267920000,"o":29453.5,"h":29463,"l":29425,"c":29463,"v":169.467}
{"ts":1654267980000,"o":29463,"h":29509,"l":29452.5,"c":29482.5,"v":178.158}
{"ts":1654268040000,"o":29482.5,"h":29523,"l":29480,"c":29484.5,"v":205.535}
{"ts":1654268100000,"o":29484.5,"h":29490,"l":29450,"c":29450.5,"v":80.69}
{"ts":1654268160000,"o":29450.5,"h":29472,"l":29436,"c":29469.5,"v":107.553}
{"ts":1654268220000,"o":29469.5,"h":29496,"l":29469.5,"c":29494,"v":78.151}
{"ts":1654268280000,"o":29494,"h":29513,"l":29479,"c":29479,"v":202.094}
{"ts":1654268340000,"o":29479,"h":29486.5,"l":29469.5,"c":29470,"v":79.065}
{"ts":1654268400000,"o":29470,"h":29470,"l":29438.5,"c":29439,"v":141.641}
{"ts":1654268460000,"o":29439,"h":29439,"l":29417,"c":29417.5,"v":86.777}
{"ts":1654268520000,"o":29417.5,"h":29430,"l":29417,"c":29426.5,"v":89.906}
{"ts":1654268580000,"o":29426.5,"h":29432.5,"l":29361,"c":29388.5,"v":380.318}
{"ts":1654268640000,"o":29388.5,"h":29399.5,"l":29364,"c":29393,"v":135.017}
{"ts":1654268700000,"o":29393,"h":29407,"l":29380,"c":29380,"v":117.634}
{"ts":1654268760000,"o":29380,"h":29400,"l":29376,"c":29390.5,"v":79.778}
{"ts":1654268820000,"o":29390.5,"h":29421,"l":29390.5,"c":29407,"v":122.991}
{"ts":1654268880000,"o":29407,"h":29418,"l":29406.5,"c":29415,"v":69.654}
{"ts":1654268940000,"o":29415,"h":29429.5,"l":29371.5,"c":29371.5,"v":83.205}
{"ts":1654269000000,"o":29371.5,"h":29372.5,"l":29355.5,"c":29363.5,"v":140.547}
{"ts":1654269060000,"o":29363.5,"h":29372.5,"l":29345,"c":29345,"v":102.064}
{"ts":1654269120000,"o":29345,"h":29345,"l":29338,"c":29342,"v":89.841}
{"ts":1654269180000,"o":29342,"h":29372.5,"l":29341.5,"c":29356,"v":116.485}
{"ts":1654269240000,"o":29356,"h":29361,"l":29349.5,"c":29360.5,"v":67.057}
{"ts":1654269300000,"o":29360.5,"h":29419.5,"l":29360.5,"c":29407.5,"v":313.735}
{"ts":1654269360000,"o":29407.5,"h":29423,"l":29396.5,"c":29414.5,"v":118.004}
{"ts":1654269420000,"o":29414.5,"h":29431.5,"l":29410,"c":29431.5,"v":60.981}
{"ts":1654269480000,"o":29431.5,"h":29440,"l":29410,"c":29440,"v":95.941}
{"ts":1654269540000,"o":29440,"h":29445,"l":29440,"c":29441.5,"v":34.768}
{"ts":1654269600000,"o":29441.5,"h":29441.5,"l":29413.5,"c":29430,"v":64.51}
{"ts":1654269660000,"o":29430,"h":29445,"l":29425,"c":29435,"v":48.695}
{"ts":1654269720000,"o":29435,"h":29462.5,"l":29420,"c":29455.5,"v":109.238}
{"ts":1654269780000,"o":29455.5,"h":29455.5,"l":29435.5,"c":29436.5,"v":40.407}
{"ts":1654269840000,"o":29436.5,"h":29437,"l":29405.5,"c":29405.5,"v":60.149}
{"ts":1654269900000,"o":29405.5,"h":29410.5,"l":29387,"c":29387,"v":56.094}
{"ts":1654269960000,"o":29387,"h":29422.5,"l":29387,"c":29406,"v":56.57}
{"ts":1654270020000,"o":29406,"h":29419.5,"l":29393.5,"c":29419,"v":39.219}
{"ts":1654270080000,"o":29419,"h":29420.5,"l":29406.5,"c":29420.5,"v":50.996}
{"ts":1654270140000,"o":29420.5,"h":29462.5,"l":29420.5,"c":29462,"v":57.323}
{"ts":1654270200000,"o":29462,"h":29475,"l":29454,"c":29475,"v":94.087}
{"ts":1654270260000,"o":29475,"h":29497,"l":29445,"c":29497,"v":230.396}
{"ts":1654270320000,"o":29497,"h":29546.5,"l":29495.5,"c":29537.5,"v":374.04}
{"ts":1654270380000,"o":29537.5,"h":29570.5,"l":29522,"c":29551.5,"v":279.841}
{"ts":1654270440000,"o":29551.5,"h":29561.5,"l":29513.5,"c":29535,"v":108.888}
{"ts":1654270500000,"o":29535,"h":29537,"l":29517.5,"c":29517.5,"v":55.8}
{"ts":1654270560000,"o":29517.5,"h":29542.5,"l":29517.5,"c":29537.5,"v":70.474}
{"ts":1654270620000,"o":29537.5,"h":29545,"l":29535.5,"c":29544.5,"v":54.401}
{"ts":1654270680000,"o":29544.5,"h":29545,"l":29515,"c":29515,"v":72.49}
{"ts":1654270740000,"o":29515,"h":29515,"l":29500,"c":29500.5,"v":60.356}
{"ts":1654270800000,"o":29500.5,"h":29500.5,"l":29498,"c":29499,"v":25.481}
{"ts":1654270860000,"o":29499,"h":29499,"l":29445,"c":29445.5,"v":120.316}
{"ts":1654270920000,"o":29445.5,"h":29462,"l":29445,"c":29452,"v":117.618}
{"ts":1654270980000,"o":29452,"h":29475,"l":29451.5,"c":29465.5,"v":56.728}
{"ts":1654271040000,"o":29465.5,"h":29465.5,"l":29455.5,"c":29461.5,"v":24.773}
{"ts":1654271100000,"o":29461.5,"h":29462,"l":29446,"c":29446.5,"v":65.674}
{"ts":1654271160000,"o":29446.5,"h":29446.5,"l":29430,"c":29442.5,"v":80.786}
{"ts":1654271220000,"o":29442.5,"h":29475,"l":29440,"c":29470.5,"v":77.386}
{"ts":1654271280000,"o":29470.5,"h":29470.5,"l":29462.5,"c":29469.5,"v":28.591}
{"ts":1654271340000,"o":29469.5,"h":29473.5,"l":29443,"c":29451,"v":47.292}
{"ts":1654271400000,"o":29451,"h":29451,"l":29420.5,"c":29428,"v":54.583}
{"ts":1654271460000,"o":29428,"h":29440,"l":29428,"c":29429.5,"v":34.587}
{"ts":1654271520000,"o":29429.5,"h":29465,"l":29429.5,"c":29464.5,"v":29.2}
{"ts":1654271580000,"o":29464.5,"h":29495,"l":29464.5,"c":29477.5,"v":108.099}
{"ts":1654271640000,"o":29477.5,"h":29490.5,"l":29477.5,"c":29490,"v":24.594}
{"ts":1654271700000,"o":29490,"h":29516,"l":29490,"c":29516,"v":86.566}
{"ts":1654271760000,"o":29516,"h":29516,"l":29468.5,"c":29485,"v":133.559}
{"ts":1654271820000,"o":29485,"h":29498,"l":29480.5,"c":29497.5,"v":38.338}
{"ts":1654271880000,"o":29497.5,"h":29498,"l":29487.5,"c":29488,"v":12.935}
{"ts":1654271940000,"o":29488,"h":29493.5,"l":29487.5,"c":29493.5,"v":22.454}
{"ts":1654272000000,"o":29493.5,"h":29517,"l":29493,"c":29517,"v":105.316}
{"ts":1654272060000,"o":29517,"h":29530.5,"l":29499,"c":29506,"v":102.462}
{"ts":1654272120000,"o":29506,"h":29510.5,"l":29469.5,"c":29476.5,"v":85.948}
{"ts":1654272180000,"o":29476.5,"h":29497,"l":29476.5,"c":29497,"v":31.537}
{"ts":1654272240000,"o":29497,"h":29505,"l":29496.5,"c":29505,"v":19.484}
{"ts":1654272300000,"o":29505,"h":29515,"l":29502,"c":29502.5,"v":18.99}
{"ts":1654272360000,"o":29502.5,"h":29502.5,"l":29488.5,"c":29488.5,"v":48.293}
{"ts":1654272420000,"o":29488.5,"h":29489,"l":29470,"c":29470,"v":60.581}
{"ts":1654272480000,"o":29470,"h":29470,"l":29458,"c":29458,"v":27.971}
{"ts":1654272540000,"o":29458,"h":29458.5,"l":29457,"c":29457.5,"v":18.266}
{"ts":1654272600000,"o":29457.5,"h":29457.5,"l":29438,"c":29438.5,"v":34.661}
{"ts":1654272660000,"o":29438.5,"h":29450,"l":29435,"c":29447,"v":72.806}
{"ts":1654272720000,"o":29447,"h":29449.5,"l":29446.5,"c":29449.5,"v":18.307}
{"ts":1654272780000,"o":29449.5,"h":29476,"l":29449,"c":29476,"v":26.126}
{"ts":1654272840000,"o":29476,"h":29480.5,"l":29475.5,"c":29480,"v":13.802}
{"ts":1654272900000,"o":29480,"h":29500,"l":29480,"c":29484,"v":48.785}
{"ts":1654272960000,"o":29484,"h":29500,"l":29467,"c":29467,"v":29.921}
{"ts":1654273020000,"o":29467,"h":29467,"l":29447.5,"c":29448,"v":26.988}
{"ts":1654273080000,"o":29448,"h":29448,"l":29430,"c":29430,"v":26.19}
{"ts":1654273140000,"o":29430,"h":29432,"l":29400,"c":29400,"v":116.559}
{"ts":1654273200000,"o":29400,"h":29408.5,"l":29385,"c":29400,"v":78.398}
{"ts":1654273260000,"o":29400,"h":29412.5,"l":29392,"c":29412,"v":76.185}
{"ts":1654273320000,"o":29412,"h":29437,"l":29412,"c":29431.5,"v":47.568}
{"ts":1654273380000,"o":29431.5,"h":29462,"l":29430,"c":29462,"v":61.103}
{"ts":1654273440000,"o":29462,"h":29467.5,"l":29455,"c":29455.5,"v":56.077}
{"ts":1654273500000,"o":29455.5,"h":29460.5,"l":29440,"c":29460.5,"v":18.433}
{"ts":1654273560000,"o":29460.5,"h":29460.5,"l":29448.5,"c":29448.5,"v":32.712}
{"ts":1654273620000,"o":29448.5,"h":29449,"l":29433.5,"c":29433.5,"v":25.611}
{"ts":1654273680000,"o":29433.5,"h":29438,"l":29429.5,"c":29429.5,"v":52.314}
{"ts":1654273740000,"o":29429.5,"h":29456,"l":29429.5,"c":29455.5,"v":40.573}
{"ts":1654273800000,"o":29455.5,"h":29460,"l":29442.5,"c":29443,"v":22.085}
{"ts":1654273860000,"o":29443,"h":29463.5,"l":29442.5,"c":29456.5,"v":21.292}
{"ts":1654273920000,"o":29456.5,"h":29460.5,"l":29439.5,"c":29460.5,"v":26.572}
{"ts":1654273980000,"o":29460.5,"h":29460.5,"l":29445.5,"c":29460,"v":43.513}
{"ts":1654274040000,"o":29460,"h":29487.5,"l":29459.5,"c":29487.5,"v":53.787}
{"ts":1654274100000,"o":29487.5,"h":29508.5,"l":29477.5,"c":29505,"v":72.918}
{"ts":1654274160000,"o":29505,"h":29518.5,"l":29493.5,"c":29518.5,"v":88.658}
{"ts":1654274220000,"o":29518.5,"h":29534,"l":29510,"c":29519.5,"v":148.172}
{"ts":1654274280000,"o":29519.5,"h":29549.5,"l":29519,"c":29537,"v":119.513}
{"ts":1654274340000,"o":29537,"h":29538.5,"l":29520.5,"c":29521,"v":91.779}
{"ts":1654274400000,"o":29521,"h":29534,"l":29510,"c":29510,"v":68.674}
{"ts":1654274460000,"o":29510,"h":29510.5,"l":29500,"c":29500.5,"v":40.495}
{"ts":1654274520000,"o":29500.5,"h":29500.5,"l":29485,"c":29485.5,"v":34.665}
{"ts":1654274580000,"o":29485.5,"h":29485.5,"l":29476.5,"c":29480.5,"v":21.704}
{"ts":1654274640000,"o":29480.5,"h":29495.5,"l":29477,"c":29491.5,"v":15.53}
{"ts":1654274700000,"o":29491.5,"h":29499.5,"l":29486.5,"c":29487,"v":23.034}
{"ts":1654274760000,"o":29487,"h":29524,"l":29487,"c":29517.5,"v":46.98}
{"ts":1654274820000,"o":29517.5,"h":29517.5,"l":29499,"c":29517,"v":50.345}
{"ts":1654274880000,"o":29517,"h":29530,"l":29516.5,"c":29530,"v":29.491}
{"ts":1654274940000,"o":29530,"h":29530,"l":29523,"c":29524,"v":29.089}
{"ts":1654275000000,"o":29524,"h":29524.5,"l":29472,"c":29472,"v":37.347}
{"ts":1654275060000,"o":29472,"h":29483,"l":29465,"c":29483,"v":44.222}
{"ts":1654275120000,"o":29483,"h":29483,"l":29471,"c":29479.5,"v":45.493}
{"ts":1654275180000,"o":29479.5,"h":29494,"l":29479,"c":29491,"v":9.42}
{"ts":1654275240000,"o":29491,"h":29505.5,"l":29491,"c":29500.5,"v":33.607}
{"ts":1654275300000,"o":29500.5,"h":29521.5,"l":29500,"c":29521.5,"v":17.698}
{"ts":1654275360000,"o":29521.5,"h":29550,"l":29521.5,"c":29549.5,"v":100.335}
{"ts":1654275420000,"o":29549.5,"h":29550,"l":29532.5,"c":29544.5,"v":90.012}
{"ts":1654275480000,"o":29544.5,"h":29545,"l":29530,"c":29530.5,"v":57.614}
{"ts":1654275540000,"o":29530.5,"h":29531,"l":29530.5,"c":29531,"v":38.713}
{"ts":1654275600000,"o":29531,"h":29535,"l":29530.5,"c":29534,"v":50.817}
{"ts":1654275660000,"o":29534,"h":29547.5,"l":29534,"c":29547.5,"v":43.656}
{"ts":1654275720000,"o":29547.5,"h":29568,"l":29543.5,"c":29559,"v":200.652}
{"ts":1654275780000,"o":29559,"h":29586,"l":29550,"c":29584,"v":198.402}
{"ts":1654275840000,"o":29584,"h":29687,"l":29583.5,"c":29637,"v":1068.87}
{"ts":1654275900000,"o":29637,"h":29637,"l":29603.5,"c":29607,"v":286.603}
{"ts":1654275960000,"o":29607,"h":29618,"l":29600,"c":29603.5,"v":115.281}
{"ts":1654276020000,"o":29603.5,"h":29604,"l":29563.5,"c":29563.5,"v":57.282}
{"ts":1654276080000,"o":29563.5,"h":29564,"l":29520,"c":29525.5,"v":96.938}
{"ts":1654276140000,"o":29525.5,"h":29539,"l":29520,"c":29520.5,"v":117.475}
{"ts":1654276200000,"o":29520.5,"h":29525.5,"l":29506,"c":29525,"v":94.473}
{"ts":1654276260000,"o":29525,"h":29525.5,"l":29474.5,"c":29491,"v":210.721}
{"ts":1654276320000,"o":29491,"h":29491,"l":29490.5,"c":29491,"v":25.72}
{"ts":1654276380000,"o":29491,"h":29492.5,"l":29471,"c":29475,"v":68.206}
{"ts":1654276440000,"o":29475,"h":29487.5,"l":29474.5,"c":29487.5,"v":18.58}
{"ts":1654276500000,"o":29487.5,"h":29493,"l":29464.5,"c":29464.5,"v":92.464}
{"ts":1654276560000,"o":29464.5,"h":29498,"l":29464.5,"c":29493,"v":62.165}
{"ts":1654276620000,"o":29493,"h":29498.5,"l":29486.5,"c":29495,"v":38.739}
{"ts":1654276680000,"o":29495,"h":29495.5,"l":29468.5,"c":29472,"v":41.861}
{"ts":1654276740000,"o":29472,"h":29478.5,"l":29462.5,"c":29470.5,"v":34.127}
{"ts":1654276800000,"o":29470.5,"h":29470.5,"l":29446.5,"c":29447,"v":114.823}
{"ts":1654276860000,"o":29447,"h":29490,"l":29446.5,"c":29488,"v":90.406}
{"ts":1654276920000,"o":29488,"h":29495,"l":29488,"c":29495,"v":25.778}
{"ts":1654276980000,"o":29495,"h":29495,"l":29483.5,"c":29489.5,"v":56.428}
{"ts":1654277040000,"o":29489.5,"h":29514.5,"l":29489,"c":29514.5,"v":42.709}
{"ts":1654277100000,"o":29514.5,"h":29523,"l":29511,"c":29522.5,"v":35.981}
{"ts":1654277160000,"o":29522.5,"h":29523,"l":29510.5,"c":29511,"v":50.013}
{"ts":1654277220000,"o":29511,"h":29511,"l":29492,"c":29492,"v":32.93}
{"ts":1654277280000,"o":29492,"h":29496,"l":29489,"c":29496,"v":53.667}
{"ts":1654277340000,"o":29496,"h":29510,"l":29496,"c":29502.5,"v":28.556}
{"ts":1654277400000,"o":29502.5,"h":29502.5,"l":29479.5,"c":29498.5,"v":19.489}
{"ts":1654277460000,"o":29498.5,"h":29539,"l":29498.5,"c":29539,"v":55.922}
{"ts":1654277520000,"o":29539,"h":29547,"l":29497,"c":29499.5,"v":155.904}
{"ts":1654277580000,"o":29499.5,"h":29503,"l":29486.5,"c":29491,"v":20.668}
{"ts":1654277640000,"o":29491,"h":29497,"l":29490.5,"c":29496.5,"v":11.216}
{"ts":1654277700000,"o":29496.5,"h":29514,"l":29496.5,"c":29514,"v":39.806}
{"ts":1654277760000,"o":29514,"h":29530,"l":29513.5,"c":29522.5,"v":37.908}
{"ts":1654277820000,"o":29522.5,"h":29559,"l":29522,"c":29526,"v":97.485}
{"ts":1654277880000,"o":29526,"h":29526,"l":29514,"c":29517.5,"v":25.539}
{"ts":1654277940000,"o":29517.5,"h":29523,"l":29517.5,"c":29523,"v":24.584}
{"ts":1654278000000,"o":29523,"h":29527,"l":29523,"c":29523,"v":10.734}
{"ts":1654278060000,"o":29523,"h":29523.5,"l":29492,"c":29492,"v":36.799}
{"ts":1654278120000,"o":29492,"h":29492.5,"l":29463,"c":29463,"v":80.533}
{"ts":1654278180000,"o":29463,"h":29463.5,"l":29425,"c":29429.5,"v":158.871}
{"ts":1654278240000,"o":29429.5,"h":29439,"l":29429.5,"c":29438.5,"v":29.959}
{"ts":1654278300000,"o":29438.5,"h":29455.5,"l":29433.5,"c":29433.5,"v":91.114}
{"ts":1654278360000,"o":29433.5,"h":29460,"l":29425,"c":29460,"v":74.233}
{"ts":1654278420000,"o":29460,"h":29464,"l":29459.5,"c":29463.5,"v":27.391}
{"ts":1654278480000,"o":29463.5,"h":29493.5,"l":29463.5,"c":29493,"v":33.973}
{"ts":1654278540000,"o":29493,"h":29503,"l":29480,"c":29502.5,"v":24.614}
{"ts":1654278600000,"o":29502.5,"h":29510,"l":29490,"c":29490.5,"v":48.624}
{"ts":1654278660000,"o":29490.5,"h":29508,"l":29490,"c":29501,"v":30.04}
{"ts":1654278720000,"o":29501,"h":29505.5,"l":29500.5,"c":29505.5,"v":18.38}
{"ts":1654278780000,"o":29505.5,"h":29528.5,"l":29496.5,"c":29497,"v":82.6}
{"ts":1654278840000,"o":29497,"h":29497,"l":29489.5,"c":29496,"v":32.092}
{"ts":1654278900000,"o":29496,"h":29496,"l":29470,"c":29485,"v":59.077}
{"ts":1654278960000,"o":29485,"h":29496,"l":29485,"c":29487,"v":12.081}
{"ts":1654279020000,"o":29487,"h":29497,"l":29479.5,"c":29497,"v":19.478}
{"ts":1654279080000,"o":29497,"h":29506,"l":29496.5,"c":29498.5,"v":33.909}
{"ts":1654279140000,"o":29498.5,"h":29498.5,"l":29489.5,"c":29489.5,"v":23.12}
{"ts":1654279200000,"o":29489.5,"h":29490,"l":29470,"c":29485,"v":16.429}
{"ts":1654279260000,"o":29485,"h":29485,"l":29462.5,"c":29462.5,"v":27.872}
{"ts":1654279320000,"o":29462.5,"h":29486,"l":29462.5,"c":29479,"v":48.162}
{"ts":1654279380000,"o":29479,"h":29508.5,"l":29479,"c":29508,"v":20.481}
{"ts":1654279440000,"o":29508,"h":29519,"l":29508,"c":29510.5,"v":57.874}
{"ts":1654279500000,"o":29510.5,"h":29511,"l":29494,"c":29494,"v":6.123}
{"ts":1654279560000,"o":29494,"h":29519.5,"l":29486.5,"c":29519.5,"v":8.21}
{"ts":1654279620000,"o":29519.5,"h":29519.5,"l":29510,"c":29510.5,"v":23.909}
{"ts":1654279680000,"o":29510.5,"h":29510.5,"l":29498.5,"c":29509,"v":20.598}
{"ts":1654279740000,"o":29509,"h":29509.5,"l":29498.5,"c":29498.5,"v":8.097}
{"ts":1654279800000,"o":29498.5,"h":29505.5,"l":29491.5,"c":29496,"v":30.986}
{"ts":1654279860000,"o":29496,"h":29500,"l":29475,"c":29475.5,"v":41.485}
{"ts":1654279920000,"o":29475.5,"h":29475.5,"l":29459,"c":29463.5,"v":36.011}
{"ts":1654279980000,"o":29463.5,"h":29464,"l":29463.5,"c":29463.5,"v":6.259}
{"ts":1654280040000,"o":29463.5,"h":29470,"l":29463.5,"c":29470,"v":19.25}
{"ts":1654280100000,"o":29470,"h":29476,"l":29466.5,"c":29467,"v":40.668}
{"ts":1654280160000,"o":29467,"h":29467.5,"l":29452,"c":29461,"v":40.275}
{"ts":1654280220000,"o":29461,"h":29492,"l":29460.5,"c":29492,"v":18.637}
{"ts":1654280280000,"o":29492,"h":29519.5,"l":29491.5,"c":29519.5,"v":35.309}
{"ts":1654280340000,"o":29519.5,"h":29533.5,"l":29513,"c":29533,"v":76.249}
{"ts":1654280400000,"o":29533,"h":29533.5,"l":29508,"c":29508.5,"v":44.094}
{"ts":1654280460000,"o":29508.5,"h":29523,"l":29508,"c":29517,"v":21.302}
{"ts":1654280520000,"o":29517,"h":29521,"l":29517,"c":29521,"v":12.26}
{"ts":1654280580000,"o":29521,"h":29526,"l":29501.5,"c":29501.5,"v":31.181}
{"ts":1654280640000,"o":29501.5,"h":29525,"l":29501.5,"c":29525,"v":24.122}
{"ts":1654280700000,"o":29525,"h":29525,"l":29513,"c":29524.5,"v":23.511}
{"ts":1654280760000,"o":29524.5,"h":29541,"l":29524.5,"c":29532.5,"v":68.662}
{"ts":1654280820000,"o":29532.5,"h":29534.5,"l":29532.5,"c":29534.5,"v":8.39}
{"ts":1654280880000,"o":29534.5,"h":29544,"l":29534.5,"c":29544,"v":45.757}
{"ts":1654280940000,"o":29544,"h":29547,"l":29538,"c":29546.5,"v":28.99}
{"ts":1654281000000,"o":29546.5,"h":29548,"l":29535.5,"c":29535.5,"v":64.572}
{"ts":1654281060000,"o":29535.5,"h":29540,"l":29530,"c":29539.5,"v":10.118}
{"ts":1654281120000,"o":29539.5,"h":29547,"l":29539.5,"c":29547,"v":14.564}
{"ts":1654281180000,"o":29547,"h":29548.5,"l":29546.5,"c":29548,"v":14.702}
{"ts":1654281240000,"o":29548,"h":29548.5,"l":29538,"c":29538,"v":15.176}
{"ts":1654281300000,"o":29538,"h":29538.5,"l":29538,"c":29538,"v":4.677}
{"ts":1654281360000,"o":29538,"h":29545,"l":29538,"c":29545,"v":9.585}
{"ts":1654281420000,"o":29545,"h":29545,"l":29531.5,"c":29531.5,"v":17.213}
{"ts":1654281480000,"o":29531.5,"h":29532,"l":29519,"c":29519,"v":34.872}
{"ts":1654281540000,"o":29519,"h":29519,"l":29505.5,"c":29509.5,"v":39.112}
{"ts":1654281600000,"o":29509.5,"h":29509.5,"l":29507,"c":29507,"v":13.394}
{"ts":1654281660000,"o":29507,"h":29515,"l":29507,"c":29515,"v":11.32}
{"ts":1654281720000,"o":29515,"h":29515,"l":29509.5,"c":29510,"v":81.722}
{"ts":1654281780000,"o":29510,"h":29510,"l":29504,"c":29504.5,"v":10.88}
{"ts":1654281840000,"o":29504.5,"h":29536.5,"l":29504.5,"c":29529.5,"v":51.312}
{"ts":1654281900000,"o":29529.5,"h":29530,"l":29503,"c":29503.5,"v":8.21}
{"ts":1654281960000,"o":29503.5,"h":29503.5,"l":29495,"c":29495,"v":38.158}
{"ts":1654282020000,"o":29495,"h":29495.5,"l":29487,"c":29494,"v":22.098}
{"ts":1654282080000,"o":29494,"h":29508,"l":29493.5,"c":29508,"v":8.272}
{"ts":1654282140000,"o":29508,"h":29509,"l":29500.5,"c":29501,"v":23.788}
{"ts":1654282200000,"o":29501,"h":29501,"l":29500.5,"c":29500.5,"v":16.479}
{"ts":1654282260000,"o":29500.5,"h":29508,"l":29500.5,"c":29507.5,"v":3.858}
{"ts":1654282320000,"o":29507.5,"h":29524,"l":29507.5,"c":29524,"v":11.817}
{"ts":1654282380000,"o":29524,"h":29541,"l":29524,"c":29538,"v":50.217}
{"ts":1654282440000,"o":29538,"h":29538.5,"l":29517,"c":29517.5,"v":48.52}
{"ts":1654282500000,"o":29517.5,"h":29517.5,"l":29499,"c":29502.5,"v":33.007}
{"ts":1654282560000,"o":29502.5,"h":29527.5,"l":29502.5,"c":29527.5,"v":25.243}
{"ts":1654282620000,"o":29527.5,"h":29527.5,"l":29518.5,"c":29519,"v":12.62}
{"ts":1654282680000,"o":29519,"h":29534.5,"l":29518,"c":29530.5,"v":9.847}
{"ts":1654282740000,"o":29530.5,"h":29532.5,"l":29523.5,"c":29532,"v":31.521}
{"ts":1654282800000,"o":29532,"h":29541.5,"l":29532,"c":29541.5,"v":25.936}
{"ts":1654282860000,"o":29541.5,"h":29548,"l":29521.5,"c":29522,"v":36.424}
{"ts":1654282920000,"o":29522,"h":29527,"l":29518,"c":29522,"v":29.502}
{"ts":1654282980000,"o":29522,"h":29540,"l":29522,"c":29540,"v":3.932}
{"ts":1654283040000,"o":29540,"h":29545.5,"l":29540,"c":29545.5,"v":51.17}
{"ts":1654283100000,"o":29545.5,"h":29560,"l":29545,"c":29560,"v":29.749}
{"ts":1654283160000,"o":29560,"h":29600,"l":29559.5,"c":29594,"v":88.769}
{"ts":1654283220000,"o":29594,"h":29594,"l":29565.5,"c":29566,"v":67.606}
{"ts":1654283280000,"o":29566,"h":29566,"l":29557,"c":29557,"v":17.839}
{"ts":1654283340000,"o":29557,"h":29567,"l":29556.5,"c":29557,"v":23.086}
{"ts":1654283400000,"o":29557,"h":29562,"l":29556.5,"c":29562,"v":21.447}
{"ts":1654283460000,"o":29562,"h":29562,"l":29536.5,"c":29536.5,"v":23.029}
{"ts":1654283520000,"o":29536.5,"h":29537,"l":29530,"c":29530,"v":13.18}
{"ts":1654283580000,"o":29530,"h":29545.5,"l":29530,"c":29545,"v":23.056}
{"ts":1654283640000,"o":29545,"h":29545.5,"l":29533.5,"c":29533.5,"v":17.401}
{"ts":1654283700000,"o":29533.5,"h":29534,"l":29530,"c":29530,"v":11.316}
{"ts":1654283760000,"o":29530,"h":29530.5,"l":29522.5,"c":29522.5,"v":20.84}
{"ts":1654283820000,"o":29522.5,"h":29523,"l":29522.5,"c":29522.5,"v":3.231}
{"ts":1654283880000,"o":29522.5,"h":29526.5,"l":29520,"c":29526,"v":9.765}
{"ts":1654283940000,"o":29526,"h":29526.5,"l":29526,"c":29526,"v":17.779}
{"ts":1654284000000,"o":29526,"h":29526,"l":29518,"c":29518.5,"v":17.867}
{"ts":1654284060000,"o":29518.5,"h":29518.5,"l":29518,"c":29518,"v":25.199}
{"ts":1654284120000,"o":29518,"h":29518.5,"l":29489,"c":29489.5,"v":91.144}
{"ts":1654284180000,"o":29489.5,"h":29491,"l":29470.5,"c":29475.5,"v":89.591}
{"ts":1654284240000,"o":29475.5,"h":29495.5,"l":29475.5,"c":29495.5,"v":50.554}
{"ts":1654284300000,"o":29495.5,"h":29511,"l":29495,"c":29510.5,"v":47.064}
{"ts":1654284360000,"o":29510.5,"h":29510.5,"l":29508.5,"c":29508.5,"v":5.862}
{"ts":1654284420000,"o":29508.5,"h":29533.5,"l":29508.5,"c":29515.5,"v":34.367}
{"ts":1654284480000,"o":29515.5,"h":29521.5,"l":29511.5,"c":29521.5,"v":9.393}
{"ts":1654284540000,"o":29521.5,"h":29550,"l":29521,"c":29549.5,"v":24.587}
{"ts":1654284600000,"o":29549.5,"h":29558.5,"l":29540,"c":29558.5,"v":22.219}
{"ts":1654284660000,"o":29558.5,"h":29558.5,"l":29523.5,"c":29523.5,"v":73.654}
{"ts":1654284720000,"o":29523.5,"h":29536,"l":29523.5,"c":29524,"v":33.53}
{"ts":1654284780000,"o":29524,"h":29533,"l":29517.5,"c":29518,"v":22.814}
{"ts":1654284840000,"o":29518,"h":29518,"l":29504,"c":29504,"v":16.79}
{"ts":1654284900000,"o":29504,"h":29512.5,"l":29501,"c":29512.5,"v":22.025}
{"ts":1654284960000,"o":29512.5,"h":29520.5,"l":29512.5,"c":29520,"v":7.905}
{"ts":1654285020000,"o":29520,"h":29539.5,"l":29507,"c":29539.5,"v":16.625}
{"ts":1654285080000,"o":29539.5,"h":29551.5,"l":29539,"c":29545,"v":21.288}
{"ts":1654285140000,"o":29545,"h":29547.5,"l":29540.5,"c":29541,"v":23.748}
{"ts":1654285200000,"o":29541,"h":29552.5,"l":29541,"c":29552.5,"v":11.269}
{"ts":1654285260000,"o":29552.5,"h":29558.5,"l":29546.5,"c":29558.5,"v":32.595}
{"ts":1654285320000,"o":29558.5,"h":29572.5,"l":29558.5,"c":29572.5,"v":45.526}
{"ts":1654285380000,"o":29572.5,"h":29580,"l":29572,"c":29579,"v":57.103}
{"ts":1654285440000,"o":29579,"h":29579.5,"l":29562.5,"c":29570.5,"v":57.064}
{"ts":1654285500000,"o":29570.5,"h":29574.5,"l":29564,"c":29564.5,"v":19.505}
{"ts":1654285560000,"o":29564.5,"h":29565,"l":29560,"c":29565,"v":34.547}
{"ts":1654285620000,"o":29565,"h":29579.5,"l":29565,"c":29579.5,"v":9.066}
{"ts":1654285680000,"o":29579.5,"h":29590.5,"l":29575.5,"c":29583,"v":53.333}
{"ts":1654285740000,"o":29583,"h":29583,"l":29572.5,"c":29582.5,"v":15.871}
{"ts":1654285800000,"o":29582.5,"h":29582.5,"l":29553,"c":29573,"v":34.325}
{"ts":1654285860000,"o":29573,"h":29586,"l":29572.5,"c":29583.5,"v":22.8}
{"ts":1654285920000,"o":29583.5,"h":29604,"l":29572.5,"c":29604,"v":51.767}
{"ts":1654285980000,"o":29604,"h":29605,"l":29598.5,"c":29601.5,"v":33.918}
{"ts":1654286040000,"o":29601.5,"h":29605,"l":29583.5,"c":29605,"v":65.225}
{"ts":1654286100000,"o":29605,"h":29618.5,"l":29593.5,"c":29594,"v":55.06}
{"ts":1654286160000,"o":29594,"h":29594,"l":29585,"c":29585.5,"v":16.191}
{"ts":1654286220000,"o":29585.5,"h":29590,"l":29582,"c":29582.5,"v":16.446}
{"ts":1654286280000,"o":29582.5,"h":29595,"l":29582,"c":29584,"v":38.733}
{"ts":1654286340000,"o":29584,"h":29584.5,"l":29555.5,"c":29556.5,"v":19.667}
{"ts":1654286400000,"o":29556.5,"h":29560.5,"l":29552,"c":29557.5,"v":13.545}
{"ts":1654286460000,"o":29557.5,"h":29561.5,"l":29557,"c":29561.5,"v":14.007}
{"ts":1654286520000,"o":29561.5,"h":29572.5,"l":29561.5,"c":29572.5,"v":51.136}
{"ts":1654286580000,"o":29572.5,"h":29573.5,"l":29563.5,"c":29566.5,"v":20.087}
{"ts":1654286640000,"o":29566.5,"h":29569.5,"l":29566.5,"c":29569.5,"v":5.045}
{"ts":1654286700000,"o":29569.5,"h":29572.5,"l":29569.5,"c":29572,"v":3.683}
{"ts":1654286760000,"o":29572,"h":29585,"l":29572,"c":29585,"v":23.046}
{"ts":1654286820000,"o":29585,"h":29604,"l":29584.5,"c":29603.5,"v":17.684}
{"ts":1654286880000,"o":29603.5,"h":29620,"l":29603.5,"c":29620,"v":35.555}
{"ts":1654286940000,"o":29620,"h":29640,"l":29613,"c":29625.5,"v":95.995}
{"ts":1654287000000,"o":29625.5,"h":29642,"l":29625,"c":29642,"v":37.644}
{"ts":1654287060000,"o":29642,"h":29642,"l":29635.5,"c":29637,"v":53.212}
{"ts":1654287120000,"o":29637,"h":29637,"l":29616,"c":29616,"v":47.275}
{"ts":1654287180000,"o":29616,"h":29620,"l":29616,"c":29617.5,"v":25.112}
{"ts":1654287240000,"o":29617.5,"h":29617.5,"l":29611.5,"c":29611.5,"v":8.778}
{"ts":1654287300000,"o":29611.5,"h":29612,"l":29587.5,"c":29594,"v":63.024}
{"ts":1654287360000,"o":29594,"h":29594.5,"l":29594,"c":29594,"v":10.894}
{"ts":1654287420000,"o":29594,"h":29594.5,"l":29594,"c":29594,"v":6.417}
{"ts":1654287480000,"o":29594,"h":29594.5,"l":29594,"c":29594.5,"v":8.172}
{"ts":1654287540000,"o":29594.5,"h":29612,"l":29594.5,"c":29600,"v":22.232}
{"ts":1654287600000,"o":29600,"h":29600.5,"l":29600,"c":29600,"v":9.616}
{"ts":1654287660000,"o":29600,"h":29627,"l":29600,"c":29611.5,"v":40.332}
{"ts":1654287720000,"o":29611.5,"h":29612,"l":29611.5,"c":29612,"v":4.438}
{"ts":1654287780000,"o":29612,"h":29612,"l":29611.5,"c":29611.5,"v":8.192}
{"ts":1654287840000,"o":29611.5,"h":29612,"l":29611.5,"c":29612,"v":4.102}
{"ts":1654287900000,"o":29612,"h":29612,"l":29600,"c":29600,"v":21.936}
{"ts":1654287960000,"o":29600,"h":29600.5,"l":29600,"c":29600,"v":5.217}
{"ts":1654288020000,"o":29600,"h":29637,"l":29600,"c":29633,"v":80.592}
{"ts":1654288080000,"o":29633,"h":29638.5,"l":29633,"c":29638,"v":11.713}
{"ts":1654288140000,"o":29638,"h":29638.5,"l":29615,"c":29615.5,"v":20.922}
{"ts":1654288200000,"o":29615.5,"h":29615.5,"l":29607.5,"c":29608,"v":7.223}
{"ts":1654288260000,"o":29608,"h":29616,"l":29607.5,"c":29616,"v":15.18}
{"ts":1654288320000,"o":29616,"h":29616,"l":29607.5,"c":29613.5,"v":31.944}
{"ts":1654288380000,"o":29613.5,"h":29632,"l":29613.5,"c":29632,"v":14.874}
{"ts":1654288440000,"o":29632,"h":29650,"l":29625.5,"c":29643,"v":42.39}
{"ts":1654288500000,"o":29643,"h":29645,"l":29643,"c":29643,"v":103.209}
{"ts":1654288560000,"o":29643,"h":29643.5,"l":29635,"c":29635,"v":25.617}
{"ts":1654288620000,"o":29635,"h":29635.5,"l":29635,"c":29635,"v":8.608}
{"ts":1654288680000,"o":29635,"h":29635.5,"l":29635,"c":29635,"v":4.756}
{"ts":1654288740000,"o":29635,"h":29644.5,"l":29635,"c":29644.5,"v":18.331}
{"ts":1654288800000,"o":29644.5,"h":29680,"l":29644,"c":29666.5,"v":150.603}
{"ts":1654288860000,"o":29666.5,"h":29667,"l":29637,"c":29637.5,"v":53.019}
{"ts":1654288920000,"o":29637.5,"h":29643.5,"l":29637,"c":29643.5,"v":26.587}
{"ts":1654288980000,"o":29643.5,"h":29643.5,"l":29635,"c":29635.5,"v":40.677}
{"ts":1654289040000,"o":29635.5,"h":29652.5,"l":29635,"c":29652.5,"v":46.169}
{"ts":1654289100000,"o":29652.5,"h":29652.5,"l":29645,"c":29645.5,"v":52.666}
{"ts":1654289160000,"o":29645.5,"h":29645.5,"l":29636.5,"c":29636.5,"v":15.121}
{"ts":1654289220000,"o":29636.5,"h":29653,"l":29636.5,"c":29653,"v":58.742}
{"ts":1654289280000,"o":29653,"h":29674.5,"l":29653,"c":29669.5,"v":32.684}
{"ts":1654289340000,"o":29669.5,"h":29698.5,"l":29669,"c":29686,"v":185.088}
{"ts":1654289400000,"o":29686,"h":29714,"l":29686,"c":29714,"v":222.333}
{"ts":1654289460000,"o":29714,"h":29738,"l":29685,"c":29687.5,"v":399.247}
{"ts":1654289520000,"o":29687.5,"h":29688,"l":29687.5,"c":29687.5,"v":19.454}
{"ts":1654289580000,"o":29687.5,"h":29687.5,"l":29685,"c":29685,"v":21.68}
{"ts":1654289640000,"o":29685,"h":29685.5,"l":29670.5,"c":29676.5,"v":37.18}
{"ts":1654289700000,"o":29676.5,"h":29680,"l":29676.5,"c":29679.5,"v":15.123}
{"ts":1654289760000,"o":29679.5,"h":29680,"l":29653,"c":29660.5,"v":54.385}
{"ts":1654289820000,"o":29660.5,"h":29661,"l":29642.5,"c":29642.5,"v":125.816}
{"ts":1654289880000,"o":29642.5,"h":29654.5,"l":29642.5,"c":29648.5,"v":37.448}
{"ts":1654289940000,"o":29648.5,"h":29649,"l":29644,"c":29644.5,"v":21.601}
{"ts":1654290000000,"o":29644.5,"h":29687.5,"l":29644,"c":29674.5,"v":70.12}
{"ts":1654290060000,"o":29674.5,"h":29674.5,"l":29634.5,"c":29644.5,"v":54.146}
{"ts":1654290120000,"o":29644.5,"h":29649.5,"l":29640.5,"c":29645,"v":15.815}
{"ts":1654290180000,"o":29645,"h":29650,"l":29640.5,"c":29640.5,"v":12.512}
{"ts":1654290240000,"o":29640.5,"h":29641,"l":29640.5,"c":29640.5,"v":3.692}
{"ts":1654290300000,"o":29640.5,"h":29655.5,"l":29640.5,"c":29655.5,"v":57.061}
{"ts":1654290360000,"o":29655.5,"h":29667.5,"l":29655,"c":29667,"v":18.024}
{"ts":1654290420000,"o":29667,"h":29679.5,"l":29667,"c":29673,"v":58.49}
{"ts":1654290480000,"o":29673,"h":29685,"l":29672.5,"c":29685,"v":10.702}
{"ts":1654290540000,"o":29685,"h":29685,"l":29670,"c":29670.5,"v":17.633}
{"ts":1654290600000,"o":29670.5,"h":29670.5,"l":29670,"c":29670,"v":9.275}
{"ts":1654290660000,"o":29670,"h":29689,"l":29670,"c":29688,"v":55.617}
{"ts":1654290720000,"o":29688,"h":29698,"l":29688,"c":29698,"v":23.69}
{"ts":1654290780000,"o":29698,"h":29721,"l":29697.5,"c":29721,"v":46.562}
{"ts":1654290840000,"o":29721,"h":29725,"l":29704,"c":29704,"v":51.987}
{"ts":1654290900000,"o":29704,"h":29704.5,"l":29704,"c":29704,"v":11.452}
{"ts":1654290960000,"o":29704,"h":29704.5,"l":29701.5,"c":29702,"v":11.608}
{"ts":1654291020000,"o":29702,"h":29716.5,"l":29701.5,"c":29713.5,"v":42.356}
{"ts":1654291080000,"o":29713.5,"h":29718,"l":29711,"c":29717.5,"v":7.959}
{"ts":1654291140000,"o":29717.5,"h":29727,"l":29717.5,"c":29724,"v":13.264}
{"ts":1654291200000,"o":29724,"h":29728,"l":29724,"c":29725,"v":16.379}
{"ts":1654291260000,"o":29725,"h":29725,"l":29713.5,"c":29713.5,"v":26.708}
{"ts":1654291320000,"o":29713.5,"h":29731.5,"l":29709.5,"c":29722.5,"v":39.556}
{"ts":1654291380000,"o":29722.5,"h":29728.5,"l":29715,"c":29715.5,"v":20.407}
{"ts":1654291440000,"o":29715.5,"h":29715.5,"l":29715,"c":29715,"v":9.256}
{"ts":1654291500000,"o":29715,"h":29715.5,"l":29715,"c":29715,"v":5.546}
{"ts":1654291560000,"o":29715,"h":29715.5,"l":29712,"c":29713,"v":16.282}
{"ts":1654291620000,"o":29713,"h":29716,"l":29712,"c":29712,"v":32.999}
{"ts":1654291680000,"o":29712,"h":29734.5,"l":29711.5,"c":29723.5,"v":55.399}
{"ts":1654291740000,"o":29723.5,"h":29727.5,"l":29723.5,"c":29727.5,"v":10.932}
{"ts":1654291800000,"o":29727.5,"h":29730,"l":29727,"c":29730,"v":17.066}
{"ts":1654291860000,"o":29730,"h":29730,"l":29714.5,"c":29714.5,"v":33.789}
{"ts":1654291920000,"o":29714.5,"h":29715,"l":29701,"c":29701,"v":10.779}
{"ts":1654291980000,"o":29701,"h":29704,"l":29695.5,"c":29696,"v":27.374}
{"ts":1654292040000,"o":29696,"h":29700,"l":29694.5,"c":29700,"v":15.892}
{"ts":1654292100000,"o":29700,"h":29706,"l":29700,"c":29705.5,"v":9.798}
{"ts":1654292160000,"o":29705.5,"h":29706,"l":29705.5,"c":29706,"v":5.554}
{"ts":1654292220000,"o":29706,"h":29708,"l":29705.5,"c":29708,"v":6.132}
{"ts":1654292280000,"o":29708,"h":29710,"l":29707.5,"c":29710,"v":26.592}
{"ts":1654292340000,"o":29710,"h":29730,"l":29709.5,"c":29730,"v":38.743}
{"ts":1654292400000,"o":29730,"h":29730,"l":29729.5,"c":29729.5,"v":36.122}
{"ts":1654292460000,"o":29729.5,"h":29738.5,"l":29729.5,"c":29738.5,"v":37.02}
{"ts":1654292520000,"o":29738.5,"h":29746.5,"l":29738,"c":29745.5,"v":51.179}
{"ts":1654292580000,"o":29745.5,"h":29772,"l":29745.5,"c":29768.5,"v":186.094}
{"ts":1654292640000,"o":29768.5,"h":29769,"l":29745,"c":29762.5,"v":46.089}
{"ts":1654292700000,"o":29762.5,"h":29762.5,"l":29747.5,"c":29747.5,"v":12.804}
{"ts":1654292760000,"o":29747.5,"h":29748,"l":29715,"c":29715,"v":37.894}
{"ts":1654292820000,"o":29715,"h":29742.5,"l":29710.5,"c":29740,"v":46.355}
{"ts":1654292880000,"o":29740,"h":29758.5,"l":29739.5,"c":29753.5,"v":35.38}
{"ts":1654292940000,"o":29753.5,"h":29772,"l":29753.5,"c":29763,"v":62.436}
{"ts":1654293000000,"o":29763,"h":29825,"l":29762.5,"c":29794.5,"v":491.077}
{"ts":1654293060000,"o":29794.5,"h":29805,"l":29787.5,"c":29803,"v":61.929}
{"ts":1654293120000,"o":29803,"h":29821.5,"l":29802.5,"c":29813.5,"v":66.296}
{"ts":1654293180000,"o":29813.5,"h":29827,"l":29813.5,"c":29814,"v":43.934}
{"ts":1654293240000,"o":29814,"h":29827,"l":29814,"c":29825,"v":26.347}
{"ts":1654293300000,"o":29825,"h":29850,"l":29818,"c":29829.5,"v":180.368}
{"ts":1654293360000,"o":29829.5,"h":29843.5,"l":29826,"c":29835,"v":27.696}
{"ts":1654293420000,"o":29835,"h":29835.5,"l":29780,"c":29780,"v":70.023}
{"ts":1654293480000,"o":29780,"h":29780.5,"l":29780,"c":29780.5,"v":21.606}
{"ts":1654293540000,"o":29780.5,"h":29786.5,"l":29780,"c":29786.5,"v":30.969}
{"ts":1654293600000,"o":29786.5,"h":29797,"l":29775.5,"c":29776,"v":85.312}
{"ts":1654293660000,"o":29776,"h":29776,"l":29770.5,"c":29771,"v":40.649}
{"ts":1654293720000,"o":29771,"h":29789.5,"l":29771,"c":29782,"v":36.829}
{"ts":1654293780000,"o":29782,"h":29805,"l":29782,"c":29798,"v":23.379}
{"ts":1654293840000,"o":29798,"h":29838,"l":29798,"c":29833.5,"v":49.484}
{"ts":1654293900000,"o":29833.5,"h":29833.5,"l":29806,"c":29830,"v":37.45}
{"ts":1654293960000,"o":29830,"h":29842,"l":29819.5,"c":29830,"v":45.321}
{"ts":1654294020000,"o":29830,"h":29830,"l":29812,"c":29820,"v":34.139}
{"ts":1654294080000,"o":29820,"h":29833,"l":29820,"c":29832.5,"v":40.465}
{"ts":1654294140000,"o":29832.5,"h":29833,"l":29796,"c":29813.5,"v":85.456}
{"ts":1654294200000,"o":29813.5,"h":29860,"l":29813.5,"c":29853.5,"v":98.264}
{"ts":1654294260000,"o":29853.5,"h":29865,"l":29850,"c":29850,"v":85.969}
{"ts":1654294320000,"o":29850,"h":29850.5,"l":29829.5,"c":29829.5,"v":33.379}
{"ts":1654294380000,"o":29829.5,"h":29840.5,"l":29829.5,"c":29835,"v":17.037}
{"ts":1654294440000,"o":29835,"h":29838.5,"l":29834.5,"c":29835,"v":36.546}
{"ts":1654294500000,"o":29835,"h":29835,"l":29834.5,"c":29834.5,"v":29.702}
{"ts":1654294560000,"o":29834.5,"h":29835,"l":29814,"c":29814.5,"v":61.803}
{"ts":1654294620000,"o":29814.5,"h":29814.5,"l":29802,"c":29802,"v":32.059}
{"ts":1654294680000,"o":29802,"h":29802,"l":29785,"c":29792.5,"v":52.309}
{"ts":1654294740000,"o":29792.5,"h":29802.5,"l":29792.5,"c":29802.5,"v":17.102}
{"ts":1654294800000,"o":29802.5,"h":29802.5,"l":29788.5,"c":29789,"v":34.338}
{"ts":1654294860000,"o":29789,"h":29795,"l":29785,"c":29785.5,"v":34.54}
{"ts":1654294920000,"o":29785.5,"h":29785.5,"l":29774,"c":29775.5,"v":76.186}
{"ts":1654294980000,"o":29775.5,"h":29801.5,"l":29775.5,"c":29783.5,"v":49.354}
{"ts":1654295040000,"o":29783.5,"h":29792.5,"l":29783.5,"c":29792.5,"v":33.751}
{"ts":1654295100000,"o":29792.5,"h":29812.5,"l":29792,"c":29800,"v":30.833}
{"ts":1654295160000,"o":29800,"h":29805,"l":29800,"c":29805,"v":16.973}
{"ts":1654295220000,"o":29805,"h":29814,"l":29800,"c":29814,"v":7.376}
{"ts":1654295280000,"o":29814,"h":29820,"l":29811.5,"c":29812,"v":20.47}
{"ts":1654295340000,"o":29812,"h":29812,"l":29801.5,"c":29801.5,"v":17.336}
{"ts":1654295400000,"o":29801.5,"h":29802,"l":29792.5,"c":29792.5,"v":20.725}
{"ts":1654295460000,"o":29792.5,"h":29793,"l":29781.5,"c":29789,"v":27.116}
{"ts":1654295520000,"o":29789,"h":29789,"l":29776.5,"c":29784.5,"v":14.582}
{"ts":1654295580000,"o":29784.5,"h":29785,"l":29784.5,"c":29784.5,"v":9.172}
{"ts":1654295640000,"o":29784.5,"h":29785,"l":29784.5,"c":29785,"v":11.895}
{"ts":1654295700000,"o":29785,"h":29785,"l":29777.5,"c":29777.5,"v":48.941}
{"ts":1654295760000,"o":29777.5,"h":29778,"l":29771.5,"c":29771.5,"v":30.972}
{"ts":1654295820000,"o":29771.5,"h":29772,"l":29769.5,"c":29769.5,"v":43.698}
{"ts":1654295880000,"o":29769.5,"h":29773,"l":29758,"c":29758,"v":80.643}
{"ts":1654295940000,"o":29758,"h":29758.5,"l":29736.5,"c":29736.5,"v":77.332}
{"ts":1654296000000,"o":29736.5,"h":29737,"l":29684,"c":29692.5,"v":325.566}
{"ts":1654296060000,"o":29692.5,"h":29712.5,"l":29692,"c":29700,"v":70.979}
{"ts":1654296120000,"o":29700,"h":29724.5,"l":29699.5,"c":29724.5,"v":94.632}
{"ts":1654296180000,"o":29724.5,"h":29728.5,"l":29712,"c":29728.5,"v":62.525}
{"ts":1654296240000,"o":29728.5,"h":29728.5,"l":29710,"c":29710,"v":13.729}
{"ts":1654296300000,"o":29710,"h":29718,"l":29700.5,"c":29700.5,"v":28.572}
{"ts":1654296360000,"o":29700.5,"h":29730,"l":29700.5,"c":29730,"v":24.862}
{"ts":1654296420000,"o":29730,"h":29744,"l":29730,"c":29731.5,"v":22.845}
{"ts":1654296480000,"o":29731.5,"h":29731.5,"l":29731,"c":29731.5,"v":11.397}
{"ts":1654296540000,"o":29731.5,"h":29749.5,"l":29731,"c":29740,"v":39.884}
{"ts":1654296600000,"o":29740,"h":29743,"l":29735.5,"c":29743,"v":26.561}
{"ts":1654296660000,"o":29743,"h":29743,"l":29742.5,"c":29742.5,"v":13.33}
{"ts":1654296720000,"o":29742.5,"h":29743,"l":29742.5,"c":29743,"v":4.905}
{"ts":1654296780000,"o":29743,"h":29743,"l":29709,"c":29709,"v":38.663}
{"ts":1654296840000,"o":29709,"h":29712.5,"l":29700,"c":29700,"v":94.947}
{"ts":1654296900000,"o":29700,"h":29700.5,"l":29686.5,"c":29686.5,"v":37.509}
{"ts":1654296960000,"o":29686.5,"h":29707.5,"l":29686.5,"c":29696,"v":55.501}
{"ts":1654297020000,"o":29696,"h":29707,"l":29696,"c":29706.5,"v":7.052}
{"ts":1654297080000,"o":29706.5,"h":29708.5,"l":29706.5,"c":29708,"v":7.987}
{"ts":1654297140000,"o":29708,"h":29708.5,"l":29708,"c":29708.5,"v":12.574}
{"ts":1654297200000,"o":29708.5,"h":29709,"l":29705.5,"c":29706,"v":7.852}
{"ts":1654297260000,"o":29706,"h":29707.5,"l":29700,"c":29707.5,"v":8.987}
{"ts":1654297320000,"o":29707.5,"h":29715.5,"l":29707,"c":29715,"v":24.507}
{"ts":1654297380000,"o":29715,"h":29720,"l":29714.5,"c":29720,"v":8.249}
{"ts":1654297440000,"o":29720,"h":29720,"l":29710,"c":29710,"v":8.103}
{"ts":1654297500000,"o":29710,"h":29710.5,"l":29701.5,"c":29701.5,"v":10.224}
{"ts":1654297560000,"o":29701.5,"h":29702,"l":29701.5,"c":29701.5,"v":4.526}
{"ts":1654297620000,"o":29701.5,"h":29701.5,"l":29672,"c":29681.5,"v":117.609}
{"ts":1654297680000,"o":29681.5,"h":29682,"l":29680,"c":29680,"v":21.26}
{"ts":1654297740000,"o":29680,"h":29680.5,"l":29680,"c":29680,"v":21.97}
{"ts":1654297800000,"o":29680,"h":29685.5,"l":29671,"c":29679.5,"v":49.104}
{"ts":1654297860000,"o":29679.5,"h":29679.5,"l":29679,"c":29679,"v":7.76}
{"ts":1654297920000,"o":29679,"h":29703.5,"l":29679,"c":29694.5,"v":54.175}
{"ts":1654297980000,"o":29694.5,"h":29695,"l":29694.5,"c":29694.5,"v":5.15}
{"ts":1654298040000,"o":29694.5,"h":29695,"l":29682,"c":29682,"v":11.175}
{"ts":1654298100000,"o":29682,"h":29682.5,"l":29682,"c":29682,"v":9.826}
{"ts":1654298160000,"o":29682,"h":29686.5,"l":29654,"c":29686,"v":74.937}
{"ts":1654298220000,"o":29686,"h":29686.5,"l":29662,"c":29669.5,"v":32.825}
{"ts":1654298280000,"o":29669.5,"h":29675,"l":29669.5,"c":29670.5,"v":16.978}
{"ts":1654298340000,"o":29670.5,"h":29671,"l":29670.5,"c":29670.5,"v":6.456}
{"ts":1654298400000,"o":29670.5,"h":29671,"l":29665.5,"c":29665.5,"v":7.712}
{"ts":1654298460000,"o":29665.5,"h":29666,"l":29658,"c":29658,"v":19.388}
{"ts":1654298520000,"o":29658,"h":29681,"l":29658,"c":29680.5,"v":31.694}
{"ts":1654298580000,"o":29680.5,"h":29689,"l":29680.5,"c":29686.5,"v":15.26}
{"ts":1654298640000,"o":29686.5,"h":29686.5,"l":29681.5,"c":29682,"v":9.527}
{"ts":1654298700000,"o":29682,"h":29682,"l":29675,"c":29675.5,"v":11.749}
{"ts":1654298760000,"o":29675.5,"h":29675.5,"l":29666,"c":29666.5,"v":12.03}
{"ts":1654298820000,"o":29666.5,"h":29666.5,"l":29666,"c":29666.5,"v":5.867}
{"ts":1654298880000,"o":29666.5,"h":29676.5,"l":29666,"c":29666.5,"v":17.354}
{"ts":1654298940000,"o":29666.5,"h":29667,"l":29665.5,"c":29665.5,"v":12.364}
{"ts":1654299000000,"o":29665.5,"h":29667,"l":29643.5,"c":29644,"v":109.54}
{"ts":1654299060000,"o":29644,"h":29646,"l":29643.5,"c":29646,"v":24.346}
{"ts":1654299120000,"o":29646,"h":29646,"l":29640.5,"c":29645.5,"v":31.405}
{"ts":1654299180000,"o":29645.5,"h":29658,"l":29645.5,"c":29657.5,"v":27.095}
{"ts":1654299240000,"o":29657.5,"h":29657.5,"l":29654,"c":29654.5,"v":6.053}
{"ts":1654299300000,"o":29654.5,"h":29654.5,"l":29638,"c":29638,"v":15.878}
{"ts":1654299360000,"o":29638,"h":29638,"l":29634.5,"c":29635,"v":31.803}
{"ts":1654299420000,"o":29635,"h":29647,"l":29621.5,"c":29631,"v":77.797}
{"ts":1654299480000,"o":29631,"h":29654,"l":29631,"c":29653.5,"v":31.667}
{"ts":1654299540000,"o":29653.5,"h":29654,"l":29653.5,"c":29654,"v":6.425}
{"ts":1654299600000,"o":29654,"h":29665,"l":29653.5,"c":29665,"v":25.115}
{"ts":1654299660000,"o":29665,"h":29665,"l":29664.5,"c":29665,"v":7.774}
{"ts":1654299720000,"o":29665,"h":29672,"l":29664.5,"c":29672,"v":9.643}
{"ts":1654299780000,"o":29672,"h":29675.5,"l":29671.5,"c":29675.5,"v":12.314}
{"ts":1654299840000,"o":29675.5,"h":29675.5,"l":29675,"c":29675,"v":7.287}
{"ts":1654299900000,"o":29675,"h":29675.5,"l":29661,"c":29661.5,"v":19.419}
{"ts":1654299960000,"o":29661.5,"h":29661.5,"l":29643.5,"c":29659,"v":44.091}
{"ts":1654300020000,"o":29659,"h":29666,"l":29659,"c":29666,"v":6.935}
{"ts":1654300080000,"o":29666,"h":29679,"l":29665.5,"c":29679,"v":12.787}
{"ts":1654300140000,"o":29679,"h":29679,"l":29678.5,"c":29679,"v":20.014}
{"ts":1654300200000,"o":29679,"h":29691.5,"l":29678.5,"c":29691.5,"v":33.356}
{"ts":1654300260000,"o":29691.5,"h":29704,"l":29691,"c":29703.5,"v":35.427}
{"ts":1654300320000,"o":29703.5,"h":29704,"l":29698,"c":29698,"v":32.76}
{"ts":1654300380000,"o":29698,"h":29705,"l":29697,"c":29705,"v":19.242}
{"ts":1654300440000,"o":29705,"h":29705,"l":29704.5,"c":29705,"v":4.206}
{"ts":1654300500000,"o":29705,"h":29705,"l":29704.5,"c":29705,"v":7.533}
{"ts":1654300560000,"o":29705,"h":29719,"l":29704.5,"c":29719,"v":35.716}
{"ts":1654300620000,"o":29719,"h":29719,"l":29680,"c":29680.5,"v":57.771}
{"ts":1654300680000,"o":29680.5,"h":29691.5,"l":29680,"c":29688.5,"v":18.843}
{"ts":1654300740000,"o":29688.5,"h":29688.5,"l":29688,"c":29688,"v":4.844}
{"ts":1654300800000,"o":29688,"h":29705.5,"l":29688,"c":29694,"v":93.401}
{"ts":1654300860000,"o":29694,"h":29700,"l":29693.5,"c":29699.5,"v":13.623}
{"ts":1654300920000,"o":29699.5,"h":29700,"l":29680.5,"c":29680.5,"v":28.098}
{"ts":1654300980000,"o":29680.5,"h":29683,"l":29680.5,"c":29683,"v":15.359}
{"ts":1654301040000,"o":29683,"h":29705,"l":29682.5,"c":29704.5,"v":21.812}
{"ts":1654301100000,"o":29704.5,"h":29720,"l":29704.5,"c":29720,"v":37.407}
{"ts":1654301160000,"o":29720,"h":29720,"l":29719.5,"c":29719.5,"v":13.347}
{"ts":1654301220000,"o":29719.5,"h":29720,"l":29683.5,"c":29683.5,"v":17.563}
{"ts":1654301280000,"o":29683.5,"h":29684,"l":29665.5,"c":29667.5,"v":30.768}
{"ts":1654301340000,"o":29667.5,"h":29717.5,"l":29667.5,"c":29717.5,"v":40.829}
{"ts":1654301400000,"o":29717.5,"h":29737.5,"l":29717,"c":29737,"v":36.192}
{"ts":1654301460000,"o":29737,"h":29737.5,"l":29719.5,"c":29722.5,"v":54.385}
{"ts":1654301520000,"o":29722.5,"h":29729,"l":29722.5,"c":29729,"v":15.043}
{"ts":1654301580000,"o":29729,"h":29731.5,"l":29728.5,"c":29731.5,"v":27.787}
{"ts":1654301640000,"o":29731.5,"h":29734.5,"l":29731,"c":29734.5,"v":11.798}
{"ts":1654301700000,"o":29734.5,"h":29737,"l":29718,"c":29718,"v":16.052}
{"ts":1654301760000,"o":29718,"h":29718.5,"l":29707,"c":29707,"v":7.513}
{"ts":1654301820000,"o":29707,"h":29713,"l":29707,"c":29712.5,"v":4.244}
{"ts":1654301880000,"o":29712.5,"h":29724.5,"l":29712.5,"c":29724.5,"v":14.658}
{"ts":1654301940000,"o":29724.5,"h":29724.5,"l":29712.5,"c":29713,"v":11.507}
{"ts":1654302000000,"o":29713,"h":29713,"l":29712.5,"c":29712.5,"v":5.675}
{"ts":1654302060000,"o":29712.5,"h":29738,"l":29712.5,"c":29738,"v":27.451}
{"ts":1654302120000,"o":29738,"h":29738,"l":29726.5,"c":29727,"v":25.607}
{"ts":1654302180000,"o":29727,"h":29727,"l":29726.5,"c":29726.5,"v":3.371}
{"ts":1654302240000,"o":29726.5,"h":29727,"l":29726.5,"c":29727,"v":5.147}
{"ts":1654302300000,"o":29727,"h":29737,"l":29718.5,"c":29736.5,"v":22.644}
{"ts":1654302360000,"o":29736.5,"h":29744,"l":29736.5,"c":29740,"v":26.13}
{"ts":1654302420000,"o":29740,"h":29740.5,"l":29732.5,"c":29732.5,"v":23.264}
{"ts":1654302480000,"o":29732.5,"h":29733,"l":29730,"c":29730,"v":6.519}
{"ts":1654302540000,"o":29730,"h":29739.5,"l":29730,"c":29739,"v":18.283}
{"ts":1654302600000,"o":29739,"h":29745,"l":29739,"c":29745,"v":8.861}
{"ts":1654302660000,"o":29745,"h":29745,"l":29744.5,"c":29744.5,"v":23.243}
{"ts":1654302720000,"o":29744.5,"h":29745,"l":29734,"c":29734,"v":18.365}
{"ts":1654302780000,"o":29734,"h":29734.5,"l":29730,"c":29730,"v":16.974}
{"ts":1654302840000,"o":29730,"h":29730.5,"l":29730,"c":29730,"v":8.497}
{"ts":1654302900000,"o":29730,"h":29740,"l":29729.5,"c":29740,"v":11.415}
{"ts":1654302960000,"o":29740,"h":29745,"l":29739.5,"c":29745,"v":25.262}
{"ts":1654303020000,"o":29745,"h":29745,"l":29724,"c":29724,"v":10.441}
{"ts":1654303080000,"o":29724,"h":29724.5,"l":29724,"c":29724,"v":33.138}
{"ts":1654303140000,"o":29724,"h":29724.5,"l":29711,"c":29711,"v":38.597}
{"ts":1654303200000,"o":29711,"h":29711.5,"l":29711,"c":29711.5,"v":7.581}
{"ts":1654303260000,"o":29711.5,"h":29718,"l":29711,"c":29717.5,"v":8.206}
{"ts":1654303320000,"o":29717.5,"h":29718,"l":29717.5,"c":29718,"v":17.317}
{"ts":1654303380000,"o":29718,"h":29718,"l":29717.5,"c":29718,"v":6.341}
{"ts":1654303440000,"o":29718,"h":29729,"l":29712,"c":29712,"v":24.716}
{"ts":1654303500000,"o":29712,"h":29712.5,"l":29711,"c":29711.5,"v":7.961}
{"ts":1654303560000,"o":29711.5,"h":29711.5,"l":29681,"c":29681,"v":40.246}
{"ts":1654303620000,"o":29681,"h":29689,"l":29677,"c":29677,"v":35.138}
{"ts":1654303680000,"o":29677,"h":29677,"l":29663,"c":29670.5,"v":28.907}
{"ts":1654303740000,"o":29670.5,"h":29687,"l":29670.5,"c":29687,"v":18.252}
{"ts":1654303800000,"o":29687,"h":29687,"l":29681.5,"c":29686.5,"v":37.274}
{"ts":1654303860000,"o":29686.5,"h":29686.5,"l":29673.5,"c":29673.5,"v":17.8}
{"ts":1654303920000,"o":29673.5,"h":29674,"l":29673.5,"c":29673.5,"v":4.328}
{"ts":1654303980000,"o":29673.5,"h":29674,"l":29673.5,"c":29673.5,"v":24.639}
{"ts":1654304040000,"o":29673.5,"h":29674,"l":29673.5,"c":29673.5,"v":16.028}
{"ts":1654304100000,"o":29673.5,"h":29696,"l":29673.5,"c":29696,"v":26.936}
{"ts":1654304160000,"o":29696,"h":29700,"l":29695.5,"c":29699.5,"v":9.026}
{"ts":1654304220000,"o":29699.5,"h":29699.5,"l":29690.5,"c":29690.5,"v":2.435}
{"ts":1654304280000,"o":29690.5,"h":29691,"l":29690.5,"c":29690.5,"v":3.972}
{"ts":1654304340000,"o":29690.5,"h":29695.5,"l":29690.5,"c":29695.5,"v":14.035}
{"ts":1654304400000,"o":29695.5,"h":29725,"l":29695.5,"c":29710.5,"v":33.902}
{"ts":1654304460000,"o":29710.5,"h":29723.5,"l":29710.5,"c":29723.5,"v":8.17}
{"ts":1654304520000,"o":29723.5,"h":29723.5,"l":29705.5,"c":29706,"v":10.626}
{"ts":1654304580000,"o":29706,"h":29706,"l":29642,"c":29648.5,"v":102.534}
{"ts":1654304640000,"o":29648.5,"h":29648.5,"l":29559.5,"c":29573.5,"v":548.861}
{"ts":1654304700000,"o":29573.5,"h":29598,"l":29526,"c":29542.5,"v":354.667}
{"ts":1654304760000,"o":29542.5,"h":29579.5,"l":29542,"c":29565.5,"v":127.314}
{"ts":1654304820000,"o":29565.5,"h":29578,"l":29546,"c":29572,"v":174.709}
{"ts":1654304880000,"o":29572,"h":29572,"l":29555,"c":29568.5,"v":31.28}
{"ts":1654304940000,"o":29568.5,"h":29577.5,"l":29560,"c":29560.5,"v":49.41}
{"ts":1654305000000,"o":29560.5,"h":29569.5,"l":29560,"c":29565,"v":29.444}
{"ts":1654305060000,"o":29565,"h":29582.5,"l":29565,"c":29582.5,"v":22.77}
{"ts":1654305120000,"o":29582.5,"h":29583,"l":29568,"c":29568.5,"v":42.759}
{"ts":1654305180000,"o":29568.5,"h":29578,"l":29568,"c":29578,"v":7.789}
{"ts":1654305240000,"o":29578,"h":29578,"l":29564,"c":29569.5,"v":82.505}
{"ts":1654305300000,"o":29569.5,"h":29590.5,"l":29569.5,"c":29590.5,"v":30.943}
{"ts":1654305360000,"o":29590.5,"h":29610,"l":29590,"c":29610,"v":42.734}
{"ts":1654305420000,"o":29610,"h":29618,"l":29603.5,"c":29604,"v":45.977}
{"ts":1654305480000,"o":29604,"h":29616,"l":29603.5,"c":29615.5,"v":24.615}
{"ts":1654305540000,"o":29615.5,"h":29616,"l":29615.5,"c":29616,"v":36.042}
{"ts":1654305600000,"o":29616,"h":29616,"l":29615.5,"c":29616,"v":20.799}
{"ts":1654305660000,"o":29616,"h":29616,"l":29592.5,"c":29592.5,"v":21.347}
{"ts":1654305720000,"o":29592.5,"h":29593,"l":29592,"c":29592,"v":41.21}
{"ts":1654305780000,"o":29592,"h":29592.5,"l":29592,"c":29592,"v":5.336}
{"ts":1654305840000,"o":29592,"h":29598.5,"l":29592,"c":29598.5,"v":9.749}
{"ts":1654305900000,"o":29598.5,"h":29598.5,"l":29575.5,"c":29575.5,"v":42.503}
{"ts":1654305960000,"o":29575.5,"h":29578,"l":29573,"c":29577.5,"v":20.33}
{"ts":1654306020000,"o":29577.5,"h":29578,"l":29565,"c":29565,"v":13.115}
{"ts":1654306080000,"o":29565,"h":29570,"l":29565,"c":29569.5,"v":11.367}
{"ts":1654306140000,"o":29569.5,"h":29570,"l":29551.5,"c":29551.5,"v":30.155}
{"ts":1654306200000,"o":29551.5,"h":29566.5,"l":29544,"c":29566,"v":52.345}
{"ts":1654306260000,"o":29566,"h":29578.5,"l":29566,"c":29578.5,"v":23.48}
{"ts":1654306320000,"o":29578.5,"h":29589.5,"l":29578,"c":29588.5,"v":11.894}
{"ts":1654306380000,"o":29588.5,"h":29589,"l":29571.5,"c":29575,"v":25.816}
{"ts":1654306440000,"o":29575,"h":29580,"l":29575,"c":29576.5,"v":12.04}
{"ts":1654306500000,"o":29576.5,"h":29588,"l":29576,"c":29588,"v":11.941}
{"ts":1654306560000,"o":29588,"h":29588,"l":29587.5,"c":29588,"v":7.794}
{"ts":1654306620000,"o":29588,"h":29588,"l":29566,"c":29566,"v":16.595}
{"ts":1654306680000,"o":29566,"h":29566.5,"l":29566,"c":29566.5,"v":15.297}
{"ts":1654306740000,"o":29566.5,"h":29570,"l":29566,"c":29569.5,"v":8.825}
{"ts":1654306800000,"o":29569.5,"h":29569.5,"l":29556.5,"c":29556.5,"v":22.902}
{"ts":1654306860000,"o":29556.5,"h":29593.5,"l":29554.5,"c":29593,"v":24.869}
{"ts":1654306920000,"o":29593,"h":29593.5,"l":29575.5,"c":29576,"v":9.74}
{"ts":1654306980000,"o":29576,"h":29576,"l":29575.5,"c":29576,"v":4.786}
{"ts":1654307040000,"o":29576,"h":29589,"l":29575.5,"c":29584.5,"v":18.002}
{"ts":1654307100000,"o":29584.5,"h":29585,"l":29584.5,"c":29585,"v":3.035}
{"ts":1654307160000,"o":29585,"h":29594,"l":29580,"c":29580,"v":25.474}
{"ts":1654307220000,"o":29580,"h":29580,"l":29577.5,"c":29578,"v":2.494}
{"ts":1654307280000,"o":29578,"h":29578,"l":29546,"c":29546,"v":36.794}
{"ts":1654307340000,"o":29546,"h":29568.5,"l":29545.5,"c":29568.5,"v":96.775}
{"ts":1654307400000,"o":29568.5,"h":29590,"l":29568.5,"c":29590,"v":29.682}
{"ts":1654307460000,"o":29590,"h":29590,"l":29582.5,"c":29583,"v":6.13}
{"ts":1654307520000,"o":29583,"h":29595,"l":29582.5,"c":29594.5,"v":7.61}
{"ts":1654307580000,"o":29594.5,"h":29594.5,"l":29589,"c":29589.5,"v":4.882}
{"ts":1654307640000,"o":29589.5,"h":29589.5,"l":29584.5,"c":29585,"v":26.551}
{"ts":1654307700000,"o":29585,"h":29608,"l":29584.5,"c":29600,"v":21.076}
{"ts":1654307760000,"o":29600,"h":29600,"l":29584.5,"c":29584.5,"v":17.003}
{"ts":1654307820000,"o":29584.5,"h":29592,"l":29568,"c":29568,"v":13.532}
{"ts":1654307880000,"o":29568,"h":29568.5,"l":29560.5,"c":29561,"v":10.674}
{"ts":1654307940000,"o":29561,"h":29561,"l":29560.5,"c":29561,"v":27.377}
{"ts":1654308000000,"o":29561,"h":29561,"l":29545,"c":29554.5,"v":30.589}
{"ts":1654308060000,"o":29554.5,"h":29580.5,"l":29554.5,"c":29580.5,"v":23.317}
{"ts":1654308120000,"o":29580.5,"h":29580.5,"l":29573,"c":29577,"v":18.152}
{"ts":1654308180000,"o":29577,"h":29607,"l":29576.5,"c":29601.5,"v":97.566}
{"ts":1654308240000,"o":29601.5,"h":29602,"l":29601,"c":29601.5,"v":12.149}
{"ts":1654308300000,"o":29601.5,"h":29602,"l":29600,"c":29600,"v":15.207}
{"ts":1654308360000,"o":29600,"h":29600.5,"l":29600,"c":29600,"v":15.605}
{"ts":1654308420000,"o":29600,"h":29600.5,"l":29589,"c":29589,"v":22.737}
{"ts":1654308480000,"o":29589,"h":29589.5,"l":29574,"c":29574,"v":14.153}
{"ts":1654308540000,"o":29574,"h":29574.5,"l":29533,"c":29533,"v":99.378}
{"ts":1654308600000,"o":29533,"h":29548,"l":29533,"c":29539,"v":23.502}
{"ts":1654308660000,"o":29539,"h":29542,"l":29538.5,"c":29541.5,"v":24.754}
{"ts":1654308720000,"o":29541.5,"h":29552.5,"l":29541.5,"c":29552.5,"v":21.87}
{"ts":1654308780000,"o":29552.5,"h":29570,"l":29541.5,"c":29541.5,"v":65.216}
{"ts":1654308840000,"o":29541.5,"h":29547.5,"l":29536,"c":29536,"v":15.152}
{"ts":1654308900000,"o":29536,"h":29539,"l":29535,"c":29535,"v":44.786}
{"ts":1654308960000,"o":29535,"h":29546,"l":29532.5,"c":29545.5,"v":35.997}
{"ts":1654309020000,"o":29545.5,"h":29546,"l":29535,"c":29535,"v":18.41}
{"ts":1654309080000,"o":29535,"h":29535.5,"l":29466.5,"c":29484,"v":457.379}
{"ts":1654309140000,"o":29484,"h":29499.5,"l":29478,"c":29498,"v":120.978}
{"ts":1654309200000,"o":29498,"h":29498.5,"l":29478,"c":29483,"v":78.943}
{"ts":1654309260000,"o":29483,"h":29490,"l":29483,"c":29488.5,"v":84.368}
{"ts":1654309320000,"o":29488.5,"h":29489,"l":29485,"c":29485,"v":32.397}
{"ts":1654309380000,"o":29485,"h":29493,"l":29480,"c":29493,"v":27.797}
{"ts":1654309440000,"o":29493,"h":29493,"l":29480.5,"c":29481.5,"v":28.132}
{"ts":1654309500000,"o":29481.5,"h":29498.5,"l":29479,"c":29498.5,"v":52.115}
{"ts":1654309560000,"o":29498.5,"h":29498.5,"l":29480,"c":29491,"v":12.894}
{"ts":1654309620000,"o":29491,"h":29491.5,"l":29476.5,"c":29476.5,"v":38.665}
{"ts":1654309680000,"o":29476.5,"h":29487,"l":29476.5,"c":29480,"v":15.813}
{"ts":1654309740000,"o":29480,"h":29480,"l":29479.5,"c":29479.5,"v":9.117}
{"ts":1654309800000,"o":29479.5,"h":29480,"l":29466,"c":29480,"v":40.762}
{"ts":1654309860000,"o":29480,"h":29505.5,"l":29480,"c":29505,"v":83.171}
{"ts":1654309920000,"o":29505,"h":29505.5,"l":29491,"c":29500,"v":40.454}
{"ts":1654309980000,"o":29500,"h":29500.5,"l":29486,"c":29486,"v":14.929}
{"ts":1654310040000,"o":29486,"h":29486.5,"l":29486,"c":29486,"v":34.581}
{"ts":1654310100000,"o":29486,"h":29486.5,"l":29486,"c":29486,"v":6.289}
{"ts":1654310160000,"o":29486,"h":29492,"l":29486,"c":29492,"v":27.298}
{"ts":1654310220000,"o":29492,"h":29492,"l":29486.5,"c":29486.5,"v":18.37}
{"ts":1654310280000,"o":29486.5,"h":29490.5,"l":29486.5,"c":29490.5,"v":8.435}
{"ts":1654310340000,"o":29490.5,"h":29492.5,"l":29490.5,"c":29492.5,"v":19.121}
{"ts":1654310400000,"o":29492.5,"h":29492.5,"l":29484.5,"c":29484.5,"v":17.969}
{"ts":1654310460000,"o":29484.5,"h":29487,"l":29484.5,"c":29487,"v":19.41}
{"ts":1654310520000,"o":29487,"h":29497,"l":29487,"c":29488.5,"v":141.164}
{"ts":1654310580000,"o":29488.5,"h":29488.5,"l":29488,"c":29488,"v":58.742}
{"ts":1654310640000,"o":29488,"h":29488.5,"l":29488,"c":29488.5,"v":6.684}
{"ts":1654310700000,"o":29488.5,"h":29514,"l":29488,"c":29514,"v":63.407}
{"ts":1654310760000,"o":29514,"h":29530,"l":29513.5,"c":29521,"v":75.449}
{"ts":1654310820000,"o":29521,"h":29521,"l":29520.5,"c":29521,"v":19.12}
{"ts":1654310880000,"o":29521,"h":29521,"l":29504.5,"c":29504.5,"v":18.48}
{"ts":1654310940000,"o":29504.5,"h":29505,"l":29495.5,"c":29496,"v":32.968}
{"ts":1654311000000,"o":29496,"h":29512.5,"l":29495.5,"c":29512.5,"v":16.641}
{"ts":1654311060000,"o":29512.5,"h":29512.5,"l":29501.5,"c":29502,"v":14.435}
{"ts":1654311120000,"o":29502,"h":29527,"l":29501.5,"c":29527,"v":30.668}
{"ts":1654311180000,"o":29527,"h":29527,"l":29526.5,"c":29527,"v":21.442}
{"ts":1654311240000,"o":29527,"h":29527,"l":29526.5,"c":29527,"v":9.279}
{"ts":1654311300000,"o":29527,"h":29565.5,"l":29526.5,"c":29565.5,"v":138.067}
{"ts":1654311360000,"o":29565.5,"h":29565.5,"l":29548.5,"c":29548.5,"v":24.221}
{"ts":1654311420000,"o":29548.5,"h":29557.5,"l":29548.5,"c":29557,"v":30.677}
{"ts":1654311480000,"o":29557,"h":29557.5,"l":29550.5,"c":29551,"v":7.986}
{"ts":1654311540000,"o":29551,"h":29551,"l":29550.5,"c":29550.5,"v":30.668}
{"ts":1654311600000,"o":29550.5,"h":29551,"l":29545.5,"c":29550.5,"v":12.65}
{"ts":1654311660000,"o":29550.5,"h":29628.5,"l":29550.5,"c":29608,"v":361.532}
{"ts":1654311720000,"o":29608,"h":29614.5,"l":29604,"c":29604.5,"v":59.038}
{"ts":1654311780000,"o":29604.5,"h":29604.5,"l":29604,"c":29604.5,"v":36.614}
{"ts":1654311840000,"o":29604.5,"h":29604.5,"l":29586,"c":29586,"v":24.689}
{"ts":1654311900000,"o":29586,"h":29598,"l":29582,"c":29582,"v":44.662}
{"ts":1654311960000,"o":29582,"h":29582.5,"l":29582,"c":29582,"v":5.475}
{"ts":1654312020000,"o":29582,"h":29582.5,"l":29574,"c":29574.5,"v":57.522}
{"ts":1654312080000,"o":29574.5,"h":29578.5,"l":29574,"c":29578.5,"v":39.089}
{"ts":1654312140000,"o":29578.5,"h":29578.5,"l":29572,"c":29573,"v":47.627}
{"ts":1654312200000,"o":29573,"h":29573,"l":29572,"c":29572.5,"v":15.307}
{"ts":1654312260000,"o":29572.5,"h":29572.5,"l":29572,"c":29572.5,"v":6.703}
{"ts":1654312320000,"o":29572.5,"h":29585,"l":29572,"c":29577,"v":34.276}
{"ts":1654312380000,"o":29577,"h":29577,"l":29576.5,"c":29577,"v":16.147}
{"ts":1654312440000,"o":29577,"h":29593,"l":29574,"c":29574.5,"v":77.183}
{"ts":1654312500000,"o":29574.5,"h":29579,"l":29563,"c":29579,"v":38.21}
{"ts":1654312560000,"o":29579,"h":29579,"l":29578.5,"c":29578.5,"v":9.244}
{"ts":1654312620000,"o":29578.5,"h":29579,"l":29570,"c":29570,"v":11.227}
{"ts":1654312680000,"o":29570,"h":29576.5,"l":29570,"c":29573,"v":8.818}
{"ts":1654312740000,"o":29573,"h":29580,"l":29572.5,"c":29580,"v":17.929}
{"ts":1654312800000,"o":29580,"h":29584.5,"l":29579.5,"c":29584,"v":5.975}
{"ts":1654312860000,"o":29584,"h":29584.5,"l":29584,"c":29584.5,"v":2.099}
{"ts":1654312920000,"o":29584.5,"h":29584.5,"l":29579.5,"c":29580,"v":12.137}
{"ts":1654312980000,"o":29580,"h":29580,"l":29579.5,"c":29580,"v":8.089}
{"ts":1654313040000,"o":29580,"h":29580,"l":29579.5,"c":29580,"v":7.96}
{"ts":1654313100000,"o":29580,"h":29586.5,"l":29579.5,"c":29584.5,"v":23.116}
{"ts":1654313160000,"o":29584.5,"h":29585,"l":29584.5,"c":29585,"v":3.036}
{"ts":1654313220000,"o":29585,"h":29590.5,"l":29585,"c":29590,"v":70.495}
{"ts":1654313280000,"o":29590,"h":29590.5,"l":29590,"c":29590,"v":11.668}
{"ts":1654313340000,"o":29590,"h":29593.5,"l":29590,"c":29593,"v":12.157}
{"ts":1654313400000,"o":29593,"h":29593.5,"l":29576,"c":29576.5,"v":41.394}
{"ts":1654313460000,"o":29576.5,"h":29576.5,"l":29576,"c":29576.5,"v":16.311}
{"ts":1654313520000,"o":29576.5,"h":29576.5,"l":29574,"c":29574.5,"v":9.649}
{"ts":1654313580000,"o":29574.5,"h":29579.5,"l":29574.5,"c":29579.5,"v":8.626}
{"ts":1654313640000,"o":29579.5,"h":29583.5,"l":29579,"c":29583.5,"v":11.873}
{"ts":1654313700000,"o":29583.5,"h":29584,"l":29583,"c":29584,"v":13.74}
{"ts":1654313760000,"o":29584,"h":29584,"l":29583.5,"c":29583.5,"v":4.461}
{"ts":1654313820000,"o":29583.5,"h":29584,"l":29583.5,"c":29583.5,"v":2.999}
{"ts":1654313880000,"o":29583.5,"h":29585,"l":29583.5,"c":29584.5,"v":9.595}
{"ts":1654313940000,"o":29584.5,"h":29585,"l":29584.5,"c":29584.5,"v":5.718}
{"ts":1654314000000,"o":29584.5,"h":29585,"l":29584.5,"c":29585,"v":15.131}
{"ts":1654314060000,"o":29585,"h":29585,"l":29580,"c":29580.5,"v":9.924}
{"ts":1654314120000,"o":29580.5,"h":29580.5,"l":29580,"c":29580.5,"v":8.331}
{"ts":1654314180000,"o":29580.5,"h":29580.5,"l":29569.5,"c":29569.5,"v":46.106}
{"ts":1654314240000,"o":29569.5,"h":29570,"l":29569.5,"c":29569.5,"v":7.174}
{"ts":1654314300000,"o":29569.5,"h":29570,"l":29569.5,"c":29570,"v":2.112}
{"ts":1654314360000,"o":29570,"h":29570,"l":29569.5,"c":29569.5,"v":4.79}
{"ts":1654314420000,"o":29569.5,"h":29570,"l":29569.5,"c":29570,"v":2.313}
{"ts":1654314480000,"o":29570,"h":29570,"l":29560,"c":29560,"v":18.985}
{"ts":1654314540000,"o":29560,"h":29560.5,"l":29558.5,"c":29558.5,"v":4.472}
{"ts":1654314600000,"o":29558.5,"h":29559,"l":29558.5,"c":29558.5,"v":5.288}
{"ts":1654314660000,"o":29558.5,"h":29559,"l":29558.5,"c":29559,"v":4.749}
{"ts":1654314720000,"o":29559,"h":29559,"l":29540,"c":29540,"v":75.371}
{"ts":1654314780000,"o":29540,"h":29548,"l":29540,"c":29542,"v":30.285}
{"ts":1654314840000,"o":29542,"h":29542.5,"l":29540,"c":29542,"v":34.083}
{"ts":1654314900000,"o":29542,"h":29542.5,"l":29542,"c":29542.5,"v":5.091}
{"ts":1654314960000,"o":29542.5,"h":29542.5,"l":29542,"c":29542,"v":9.415}
{"ts":1654315020000,"o":29542,"h":29542.5,"l":29534,"c":29534.5,"v":26.039}
{"ts":1654315080000,"o":29534.5,"h":29534.5,"l":29534,"c":29534,"v":5.532}
{"ts":1654315140000,"o":29534,"h":29546.5,"l":29534,"c":29546,"v":24.404}
{"ts":1654315200000,"o":29546,"h":29546.5,"l":29534,"c":29534,"v":18.097}
{"ts":1654315260000,"o":29534,"h":29534.5,"l":29534,"c":29534,"v":1.901}
{"ts":1654315320000,"o":29534,"h":29546.5,"l":29534,"c":29546,"v":29.467}
{"ts":1654315380000,"o":29546,"h":29562,"l":29546,"c":29562,"v":59.767}
{"ts":1654315440000,"o":29562,"h":29566.5,"l":29561.5,"c":29566.5,"v":15.766}
{"ts":1654315500000,"o":29566.5,"h":29654.5,"l":29566,"c":29654.5,"v":474.577}
{"ts":1654315560000,"o":29654.5,"h":29671,"l":29632,"c":29659.5,"v":315.679}
{"ts":1654315620000,"o":29659.5,"h":29728.5,"l":29658,"c":29669,"v":452.363}
{"ts":1654315680000,"o":29669,"h":29690,"l":29645.5,"c":29646,"v":91.516}
{"ts":1654315740000,"o":29646,"h":29646,"l":29624,"c":29636,"v":152.064}
{"ts":1654315800000,"o":29636,"h":29646,"l":29636,"c":29636,"v":43.577}
{"ts":1654315860000,"o":29636,"h":29646,"l":29630,"c":29646,"v":85.339}
{"ts":1654315920000,"o":29646,"h":29653,"l":29646,"c":29650.5,"v":37.826}
{"ts":1654315980000,"o":29650.5,"h":29682.5,"l":29650,"c":29682.5,"v":56.446}
{"ts":1654316040000,"o":29682.5,"h":29700,"l":29682,"c":29699.5,"v":69.38}
{"ts":1654316100000,"o":29699.5,"h":29711.5,"l":29667.5,"c":29698,"v":229.175}
{"ts":1654316160000,"o":29698,"h":29698,"l":29650,"c":29654.5,"v":106.165}
{"ts":1654316220000,"o":29654.5,"h":29658,"l":29654.5,"c":29658,"v":18.118}
{"ts":1654316280000,"o":29658,"h":29665,"l":29654,"c":29662.5,"v":25.898}
{"ts":1654316340000,"o":29662.5,"h":29665,"l":29662,"c":29662,"v":14.988}
{"ts":1654316400000,"o":29662,"h":29662.5,"l":29658,"c":29658.5,"v":9.55}
{"ts":1654316460000,"o":29658.5,"h":29658.5,"l":29631.5,"c":29657.5,"v":50.962}
{"ts":1654316520000,"o":29657.5,"h":29658,"l":29633.5,"c":29633.5,"v":19.799}
{"ts":1654316580000,"o":29633.5,"h":29642,"l":29633.5,"c":29642,"v":27.716}
{"ts":1654316640000,"o":29642,"h":29642,"l":29633.5,"c":29638,"v":29.054}
{"ts":1654316700000,"o":29638,"h":29643.5,"l":29638,"c":29641,"v":5.961}
{"ts":1654316760000,"o":29641,"h":29641,"l":29640.5,"c":29641,"v":16.142}
{"ts":1654316820000,"o":29641,"h":29641,"l":29640.5,"c":29640.5,"v":9.367}
{"ts":1654316880000,"o":29640.5,"h":29648,"l":29640.5,"c":29647.5,"v":23.479}
{"ts":1654316940000,"o":29647.5,"h":29648,"l":29638,"c":29638,"v":43.766}
{"ts":1654317000000,"o":29638,"h":29638.5,"l":29631,"c":29631,"v":20.507}
{"ts":1654317060000,"o":29631,"h":29631.5,"l":29631,"c":29631,"v":26.929}
{"ts":1654317120000,"o":29631,"h":29631.5,"l":29631,"c":29631.5,"v":10.579}
{"ts":1654317180000,"o":29631.5,"h":29659,"l":29631.5,"c":29659,"v":36.629}
{"ts":1654317240000,"o":29659,"h":29682,"l":29658.5,"c":29678,"v":51.791}
{"ts":1654317300000,"o":29678,"h":29697,"l":29676,"c":29696.5,"v":98.123}
{"ts":1654317360000,"o":29696.5,"h":29697,"l":29679.5,"c":29682,"v":86.307}
{"ts":1654317420000,"o":29682,"h":29682.5,"l":29661,"c":29661.5,"v":21.108}
{"ts":1654317480000,"o":29661.5,"h":29666.5,"l":29661,"c":29661,"v":10.683}
{"ts":1654317540000,"o":29661,"h":29661.5,"l":29653,"c":29660,"v":38.625}
{"ts":1654317600000,"o":29660,"h":29663,"l":29660,"c":29663,"v":4.795}
{"ts":1654317660000,"o":29663,"h":29665.5,"l":29657.5,"c":29657.5,"v":10.099}
{"ts":1654317720000,"o":29657.5,"h":29658,"l":29657.5,"c":29658,"v":3.764}
{"ts":1654317780000,"o":29658,"h":29658,"l":29652.5,"c":29657.5,"v":12.233}
{"ts":1654317840000,"o":29657.5,"h":29658,"l":29657.5,"c":29658,"v":4.994}
{"ts":1654317900000,"o":29658,"h":29658,"l":29657.5,"c":29658,"v":3.531}
{"ts":1654317960000,"o":29658,"h":29658,"l":29657.5,"c":29658,"v":3.593}
{"ts":1654318020000,"o":29658,"h":29676,"l":29657.5,"c":29657.5,"v":14.564}
{"ts":1654318080000,"o":29657.5,"h":29666.5,"l":29657.5,"c":29661.5,"v":10.028}
{"ts":1654318140000,"o":29661.5,"h":29682,"l":29661.5,"c":29676,"v":64.989}
{"ts":1654318200000,"o":29676,"h":29690,"l":29675.5,"c":29690,"v":21.718}
{"ts":1654318260000,"o":29690,"h":29690,"l":29685.5,"c":29685.5,"v":6.183}
{"ts":1654318320000,"o":29685.5,"h":29698,"l":29685.5,"c":29691.5,"v":13.524}
{"ts":1654318380000,"o":29691.5,"h":29720,"l":29691,"c":29718,"v":101.051}
{"ts":1654318440000,"o":29718,"h":29718,"l":29706,"c":29706,"v":29.771}
{"ts":1654318500000,"o":29706,"h":29706.5,"l":29706,"c":29706.5,"v":12.189}
{"ts":1654318560000,"o":29706.5,"h":29710.5,"l":29706,"c":29710.5,"v":13.934}
{"ts":1654318620000,"o":29710.5,"h":29710.5,"l":29710,"c":29710,"v":37.349}
{"ts":1654318680000,"o":29710,"h":29710.5,"l":29703,"c":29703,"v":28.183}
{"ts":1654318740000,"o":29703,"h":29703.5,"l":29703,"c":29703,"v":17.518}
{"ts":1654318800000,"o":29703,"h":29703.5,"l":29695.5,"c":29695.5,"v":27.48}
{"ts":1654318860000,"o":29695.5,"h":29696,"l":29690.5,"c":29690.5,"v":90.14}
{"ts":1654318920000,"o":29690.5,"h":29695,"l":29690,"c":29690,"v":16.112}
{"ts":1654318980000,"o":29690,"h":29690.5,"l":29689.5,"c":29689.5,"v":20.759}
{"ts":1654319040000,"o":29689.5,"h":29690,"l":29689.5,"c":29689.5,"v":7.37}
{"ts":1654319100000,"o":29689.5,"h":29690,"l":29687.5,"c":29688,"v":15.761}
{"ts":1654319160000,"o":29688,"h":29688,"l":29687.5,"c":29688,"v":5.085}
{"ts":1654319220000,"o":29688,"h":29694,"l":29687.5,"c":29694,"v":11.824}
{"ts":1654319280000,"o":29694,"h":29694,"l":29687.5,"c":29687.5,"v":23.654}
{"ts":1654319340000,"o":29687.5,"h":29688,"l":29685.5,"c":29685.5,"v":14.072}
{"ts":1654319400000,"o":29685.5,"h":29686,"l":29685.5,"c":29685.5,"v":52.444}
{"ts":1654319460000,"o":29685.5,"h":29686,"l":29685,"c":29685,"v":7.8}
{"ts":1654319520000,"o":29685,"h":29685.5,"l":29685,"c":29685.5,"v":8.444}
{"ts":1654319580000,"o":29685.5,"h":29685.5,"l":29675,"c":29675,"v":26.256}
{"ts":1654319640000,"o":29675,"h":29675.5,"l":29675,"c":29675,"v":12.386}
{"ts":1654319700000,"o":29675,"h":29680,"l":29675,"c":29680,"v":14.753}
{"ts":1654319760000,"o":29680,"h":29680,"l":29679.5,"c":29679.5,"v":10.271}
{"ts":1654319820000,"o":29679.5,"h":29680,"l":29679.5,"c":29680,"v":22.031}
{"ts":1654319880000,"o":29680,"h":29680,"l":29679.5,"c":29679.5,"v":6.694}
{"ts":1654319940000,"o":29679.5,"h":29680,"l":29679.5,"c":29680,"v":4.859}
{"ts":1654320000000,"o":29680,"h":29680,"l":29679.5,"c":29680,"v":5.507}
{"ts":1654320060000,"o":29680,"h":29680,"l":29679.5,"c":29680,"v":3.001}
{"ts":1654320120000,"o":29680,"h":29680,"l":29675,"c":29675,"v":7.817}
{"ts":1654320180000,"o":29675,"h":29675.5,"l":29675,"c":29675.5,"v":7.777}
{"ts":1654320240000,"o":29675.5,"h":29675.5,"l":29675,"c":29675.5,"v":5.235}
{"ts":1654320300000,"o":29675.5,"h":29675.5,"l":29675,"c":29675.5,"v":10.235}
{"ts":1654320360000,"o":29675.5,"h":29675.5,"l":29675,"c":29675.5,"v":7.43}
{"ts":1654320420000,"o":29675.5,"h":29675.5,"l":29675,"c":29675.5,"v":2.123}
{"ts":1654320480000,"o":29675.5,"h":29675.5,"l":29675,"c":29675,"v":7.671}
{"ts":1654320540000,"o":29675,"h":29675.5,"l":29675,"c":29675.5,"v":2.561}
{"ts":1654320600000,"o":29675.5,"h":29675.5,"l":29658,"c":29661,"v":70.536}
{"ts":1654320660000,"o":29661,"h":29661.5,"l":29646,"c":29646.5,"v":70.585}
{"ts":1654320720000,"o":29646.5,"h":29653,"l":29646,"c":29653,"v":41.868}
{"ts":1654320780000,"o":29653,"h":29656.5,"l":29652.5,"c":29656.5,"v":28.411}
{"ts":1654320840000,"o":29656.5,"h":29668.5,"l":29656.5,"c":29661,"v":21.783}
{"ts":1654320900000,"o":29661,"h":29668.5,"l":29661,"c":29668.5,"v":5.326}
{"ts":1654320960000,"o":29668.5,"h":29668.5,"l":29668,"c":29668,"v":5.907}
{"ts":1654321020000,"o":29668,"h":29668.5,"l":29668,"c":29668,"v":7.265}
{"ts":1654321080000,"o":29668,"h":29668.5,"l":29668,"c":29668.5,"v":11.624}
{"ts":1654321140000,"o":29668.5,"h":29668.5,"l":29659.5,"c":29659.5,"v":7.394}
{"ts":1654321200000,"o":29659.5,"h":29660,"l":29655,"c":29655,"v":23.652}
{"ts":1654321260000,"o":29655,"h":29655.5,"l":29655,"c":29655.5,"v":5.229}
{"ts":1654321320000,"o":29655.5,"h":29655.5,"l":29655,"c":29655.5,"v":1.731}
{"ts":1654321380000,"o":29655.5,"h":29655.5,"l":29655,"c":29655.5,"v":18.329}
{"ts":1654321440000,"o":29655.5,"h":29655.5,"l":29650.5,"c":29652.5,"v":27.308}
{"ts":1654321500000,"o":29652.5,"h":29660,"l":29652,"c":29660,"v":15.52}
{"ts":1654321560000,"o":29660,"h":29660,"l":29659.5,"c":29660,"v":19.042}
{"ts":1654321620000,"o":29660,"h":29660,"l":29659.5,"c":29660,"v":5.388}
{"ts":1654321680000,"o":29660,"h":29668.5,"l":29659.5,"c":29668.5,"v":14.242}
{"ts":1654321740000,"o":29668.5,"h":29674,"l":29668.5,"c":29674,"v":21.759}
{"ts":1654321800000,"o":29674,"h":29676.5,"l":29673.5,"c":29676.5,"v":7.046}
{"ts":1654321860000,"o":29676.5,"h":29676.5,"l":29663,"c":29663.5,"v":12.463}
{"ts":1654321920000,"o":29663.5,"h":29663.5,"l":29663,"c":29663.5,"v":3.62}
{"ts":1654321980000,"o":29663.5,"h":29663.5,"l":29663,"c":29663.5,"v":3.134}
{"ts":1654322040000,"o":29663.5,"h":29675,"l":29663,"c":29675,"v":8.878}
{"ts":1654322100000,"o":29675,"h":29675,"l":29674.5,"c":29674.5,"v":6.587}
{"ts":1654322160000,"o":29674.5,"h":29675,"l":29674.5,"c":29675,"v":1.104}
{"ts":1654322220000,"o":29675,"h":29675,"l":29674.5,"c":29674.5,"v":14.623}
{"ts":1654322280000,"o":29674.5,"h":29675,"l":29674.5,"c":29675,"v":2.459}
{"ts":1654322340000,"o":29675,"h":29675,"l":29657.5,"c":29669,"v":20.45}
{"ts":1654322400000,"o":29669,"h":29669,"l":29668.5,"c":29668.5,"v":6.492}
{"ts":1654322460000,"o":29668.5,"h":29669,"l":29668.5,"c":29669,"v":13.069}
{"ts":1654322520000,"o":29669,"h":29669,"l":29668.5,"c":29669,"v":3.439}
{"ts":1654322580000,"o":29669,"h":29686,"l":29669,"c":29685.5,"v":54.695}
{"ts":1654322640000,"o":29685.5,"h":29686,"l":29670.5,"c":29676.5,"v":7.812}
{"ts":1654322700000,"o":29676.5,"h":29676.5,"l":29673,"c":29673,"v":5.359}
{"ts":1654322760000,"o":29673,"h":29673.5,"l":29673,"c":29673,"v":3.016}
{"ts":1654322820000,"o":29673,"h":29687.5,"l":29673,"c":29687.5,"v":8.457}
{"ts":1654322880000,"o":29687.5,"h":29689,"l":29687,"c":29689,"v":16.788}
{"ts":1654322940000,"o":29689,"h":29704.5,"l":29688.5,"c":29700,"v":30.486}
{"ts":1654323000000,"o":29700,"h":29700.5,"l":29700,"c":29700.5,"v":4.891}
{"ts":1654323060000,"o":29700.5,"h":29700.5,"l":29700,"c":29700,"v":15.332}
{"ts":1654323120000,"o":29700,"h":29700.5,"l":29676,"c":29676,"v":53.976}
{"ts":1654323180000,"o":29676,"h":29682,"l":29663,"c":29663.5,"v":26.974}
{"ts":1654323240000,"o":29663.5,"h":29663.5,"l":29651,"c":29663,"v":45.579}
{"ts":1654323300000,"o":29663,"h":29663.5,"l":29643,"c":29643,"v":39.068}
{"ts":1654323360000,"o":29643,"h":29648,"l":29643,"c":29647.5,"v":17.198}
{"ts":1654323420000,"o":29647.5,"h":29655,"l":29647.5,"c":29655,"v":10.697}
{"ts":1654323480000,"o":29655,"h":29655,"l":29654.5,"c":29654.5,"v":5.59}
{"ts":1654323540000,"o":29654.5,"h":29655,"l":29654.5,"c":29655,"v":8.267}
{"ts":1654323600000,"o":29655,"h":29666,"l":29654.5,"c":29666,"v":30.627}
{"ts":1654323660000,"o":29666,"h":29685.5,"l":29665.5,"c":29685.5,"v":40.883}
{"ts":1654323720000,"o":29685.5,"h":29685.5,"l":29675,"c":29675,"v":9.685}
{"ts":1654323780000,"o":29675,"h":29680,"l":29675,"c":29680,"v":20.175}
{"ts":1654323840000,"o":29680,"h":29690,"l":29680,"c":29690,"v":18.297}
{"ts":1654323900000,"o":29690,"h":29690,"l":29689.5,"c":29690,"v":7.114}
{"ts":1654323960000,"o":29690,"h":29690,"l":29689.5,"c":29690,"v":18.639}
{"ts":1654324020000,"o":29690,"h":29690,"l":29678,"c":29678,"v":53.579}
{"ts":1654324080000,"o":29678,"h":29678.5,"l":29675,"c":29675,"v":11.307}
{"ts":1654324140000,"o":29675,"h":29675.5,"l":29675,"c":29675,"v":20.199}
{"ts":1654324200000,"o":29675,"h":29684,"l":29675,"c":29677.5,"v":28.009}
{"ts":1654324260000,"o":29677.5,"h":29677.5,"l":29670,"c":29670,"v":6.524}
{"ts":1654324320000,"o":29670,"h":29670.5,"l":29670,"c":29670.5,"v":9.272}
{"ts":1654324380000,"o":29670.5,"h":29670.5,"l":29669,"c":29669.5,"v":3.322}
{"ts":1654324440000,"o":29669.5,"h":29669.5,"l":29665,"c":29665.5,"v":3.97}
{"ts":1654324500000,"o":29665.5,"h":29665.5,"l":29656,"c":29656.5,"v":26.858}
{"ts":1654324560000,"o":29656.5,"h":29659,"l":29656,"c":29659,"v":18.544}
{"ts":1654324620000,"o":29659,"h":29669.5,"l":29658.5,"c":29669,"v":27.864}
{"ts":1654324680000,"o":29669,"h":29669.5,"l":29669,"c":29669.5,"v":5.531}
{"ts":1654324740000,"o":29669.5,"h":29669.5,"l":29658,"c":29658.5,"v":10.032}
{"ts":1654324800000,"o":29658.5,"h":29658.5,"l":29658,"c":29658,"v":20.606}
{"ts":1654324860000,"o":29658,"h":29658.5,"l":29658,"c":29658,"v":6.937}
{"ts":1654324920000,"o":29658,"h":29658.5,"l":29658,"c":29658,"v":8.442}
{"ts":1654324980000,"o":29658,"h":29686,"l":29658,"c":29685.5,"v":39.847}
{"ts":1654325040000,"o":29685.5,"h":29686,"l":29685.5,"c":29686,"v":15.942}
{"ts":1654325100000,"o":29686,"h":29695,"l":29685.5,"c":29685.5,"v":15.642}
{"ts":1654325160000,"o":29685.5,"h":29686,"l":29678.5,"c":29678.5,"v":17.178}
{"ts":1654325220000,"o":29678.5,"h":29679,"l":29678.5,"c":29678.5,"v":4.486}
{"ts":1654325280000,"o":29678.5,"h":29679,"l":29678.5,"c":29679,"v":4.215}
{"ts":1654325340000,"o":29679,"h":29679,"l":29678.5,"c":29679,"v":15.423}
{"ts":1654325400000,"o":29679,"h":29679,"l":29670,"c":29670.5,"v":10.415}
{"ts":1654325460000,"o":29670.5,"h":29678,"l":29670,"c":29677.5,"v":6.457}
{"ts":1654325520000,"o":29677.5,"h":29678,"l":29677.5,"c":29677.5,"v":6.947}
{"ts":1654325580000,"o":29677.5,"h":29679.5,"l":29677,"c":29679.5,"v":3.277}
{"ts":1654325640000,"o":29679.5,"h":29690,"l":29679.5,"c":29690,"v":35.431}
{"ts":1654325700000,"o":29690,"h":29690,"l":29689.5,"c":29690,"v":7.293}
{"ts":1654325760000,"o":29690,"h":29690,"l":29689.5,"c":29690,"v":12.169}
{"ts":1654325820000,"o":29690,"h":29690,"l":29684.5,"c":29684.5,"v":17.364}
{"ts":1654325880000,"o":29684.5,"h":29684.5,"l":29679.5,"c":29680,"v":10.449}
{"ts":1654325940000,"o":29680,"h":29680,"l":29679.5,"c":29680,"v":8.22}
{"ts":1654326000000,"o":29680,"h":29680,"l":29679,"c":29679,"v":23.378}
{"ts":1654326060000,"o":29679,"h":29679.5,"l":29679,"c":29679,"v":4.186}
{"ts":1654326120000,"o":29679,"h":29679.5,"l":29679,"c":29679.5,"v":3.129}
{"ts":1654326180000,"o":29679.5,"h":29679.5,"l":29664,"c":29664,"v":16.481}
{"ts":1654326240000,"o":29664,"h":29664,"l":29663.5,"c":29663.5,"v":6.846}
{"ts":1654326300000,"o":29663.5,"h":29664,"l":29663.5,"c":29664,"v":5}
{"ts":1654326360000,"o":29664,"h":29664,"l":29663.5,"c":29663.5,"v":11.771}
{"ts":1654326420000,"o":29663.5,"h":29664,"l":29652.5,"c":29652.5,"v":38.157}
{"ts":1654326480000,"o":29652.5,"h":29653,"l":29650.5,"c":29650.5,"v":13.819}
{"ts":1654326540000,"o":29650.5,"h":29651,"l":29650.5,"c":29650.5,"v":14.355}
{"ts":1654326600000,"o":29650.5,"h":29651,"l":29650,"c":29650,"v":18.956}
{"ts":1654326660000,"o":29650,"h":29650.5,"l":29646,"c":29646,"v":7.204}
{"ts":1654326720000,"o":29646,"h":29646.5,"l":29634,"c":29644,"v":68.187}
{"ts":1654326780000,"o":29644,"h":29644.5,"l":29638,"c":29638,"v":8.535}
{"ts":1654326840000,"o":29638,"h":29638.5,"l":29638,"c":29638,"v":15.639}
{"ts":1654326900000,"o":29638,"h":29644,"l":29638,"c":29643.5,"v":14.463}
{"ts":1654326960000,"o":29643.5,"h":29644,"l":29643.5,"c":29643.5,"v":12.864}
{"ts":1654327020000,"o":29643.5,"h":29650,"l":29643.5,"c":29649.5,"v":38.504}
{"ts":1654327080000,"o":29649.5,"h":29650,"l":29637.5,"c":29644.5,"v":15.698}
{"ts":1654327140000,"o":29644.5,"h":29650,"l":29644,"c":29649.5,"v":10.214}
{"ts":1654327200000,"o":29649.5,"h":29650,"l":29649.5,"c":29649.5,"v":2.987}
{"ts":1654327260000,"o":29649.5,"h":29655,"l":29649.5,"c":29655,"v":30.777}
{"ts":1654327320000,"o":29655,"h":29655,"l":29654.5,"c":29655,"v":7.531}
{"ts":1654327380000,"o":29655,"h":29655,"l":29654.5,"c":29655,"v":1.03}
{"ts":1654327440000,"o":29655,"h":29659,"l":29654.5,"c":29658.5,"v":15.345}
{"ts":1654327500000,"o":29658.5,"h":29659,"l":29658.5,"c":29659,"v":7.765}
{"ts":1654327560000,"o":29659,"h":29659,"l":29658.5,"c":29658.5,"v":15.87}
{"ts":1654327620000,"o":29658.5,"h":29659,"l":29658.5,"c":29658.5,"v":2.122}
{"ts":1654327680000,"o":29658.5,"h":29659,"l":29650.5,"c":29650.5,"v":14.037}
{"ts":1654327740000,"o":29650.5,"h":29651,"l":29650.5,"c":29650.5,"v":8.433}
{"ts":1654327800000,"o":29650.5,"h":29660,"l":29650.5,"c":29659.5,"v":7.119}
{"ts":1654327860000,"o":29659.5,"h":29689.5,"l":29659.5,"c":29686,"v":63.161}
{"ts":1654327920000,"o":29686,"h":29686.5,"l":29686,"c":29686.5,"v":6.045}
{"ts":1654327980000,"o":29686.5,"h":29686.5,"l":29686,"c":29686.5,"v":4.272}
{"ts":1654328040000,"o":29686.5,"h":29688.5,"l":29686,"c":29688.5,"v":26.838}
{"ts":1654328100000,"o":29688.5,"h":29688.5,"l":29688,"c":29688,"v":7.226}
{"ts":1654328160000,"o":29688,"h":29688.5,"l":29674.5,"c":29674.5,"v":15.282}
{"ts":1654328220000,"o":29674.5,"h":29676.5,"l":29674.5,"c":29676.5,"v":3.793}
{"ts":1654328280000,"o":29676.5,"h":29687.5,"l":29676,"c":29687.5,"v":9.299}
{"ts":1654328340000,"o":29687.5,"h":29692.5,"l":29687,"c":29692.5,"v":18.989}
{"ts":1654328400000,"o":29692.5,"h":29692.5,"l":29692,"c":29692,"v":6.971}
{"ts":1654328460000,"o":29692,"h":29692.5,"l":29688,"c":29688,"v":32.286}
{"ts":1654328520000,"o":29688,"h":29688.5,"l":29681,"c":29681.5,"v":14.136}
{"ts":1654328580000,"o":29681.5,"h":29681.5,"l":29681,"c":29681.5,"v":6.597}
{"ts":1654328640000,"o":29681.5,"h":29681.5,"l":29677.5,"c":29678,"v":12.084}
{"ts":1654328700000,"o":29678,"h":29678,"l":29677.5,"c":29678,"v":2.744}
{"ts":1654328760000,"o":29678,"h":29678,"l":29677.5,"c":29677.5,"v":4.736}
{"ts":1654328820000,"o":29677.5,"h":29678,"l":29677.5,"c":29677.5,"v":1.975}
{"ts":1654328880000,"o":29677.5,"h":29681.5,"l":29677.5,"c":29681.5,"v":6.424}
{"ts":1654328940000,"o":29681.5,"h":29681.5,"l":29681,"c":29681,"v":5.579}
{"ts":1654329000000,"o":29681,"h":29681.5,"l":29678,"c":29678.5,"v":5.739}
{"ts":1654329060000,"o":29678.5,"h":29678.5,"l":29678,"c":29678.5,"v":9.246}
{"ts":1654329120000,"o":29678.5,"h":29678.5,"l":29678,"c":29678,"v":1.162}
{"ts":1654329180000,"o":29678,"h":29678.5,"l":29678,"c":29678.5,"v":1.674}
{"ts":1654329240000,"o":29678.5,"h":29678.5,"l":29678,"c":29678,"v":3.55}
{"ts":1654329300000,"o":29678,"h":29678.5,"l":29678,"c":29678,"v":3.987}
{"ts":1654329360000,"o":29678,"h":29678.5,"l":29678,"c":29678,"v":4.829}
{"ts":1654329420000,"o":29678,"h":29678.5,"l":29678,"c":29678,"v":6.251}
{"ts":1654329480000,"o":29678,"h":29678.5,"l":29678,"c":29678.5,"v":4.633}
{"ts":1654329540000,"o":29678.5,"h":29688.5,"l":29678,"c":29688,"v":16.773}
{"ts":1654329600000,"o":29688,"h":29688.5,"l":29678.5,"c":29679,"v":11.825}
{"ts":1654329660000,"o":29679,"h":29700,"l":29678.5,"c":29700,"v":35.102}
{"ts":1654329720000,"o":29700,"h":29702.5,"l":29699.5,"c":29702,"v":39.406}
{"ts":1654329780000,"o":29702,"h":29702.5,"l":29702,"c":29702,"v":14.444}
{"ts":1654329840000,"o":29702,"h":29702.5,"l":29702,"c":29702.5,"v":8.436}
{"ts":1654329900000,"o":29702.5,"h":29702.5,"l":29702,"c":29702,"v":13.909}
{"ts":1654329960000,"o":29702,"h":29702.5,"l":29702,"c":29702.5,"v":12.951}
{"ts":1654330020000,"o":29702.5,"h":29702.5,"l":29682,"c":29682,"v":30.035}
{"ts":1654330080000,"o":29682,"h":29682.5,"l":29682,"c":29682,"v":7.933}
{"ts":1654330140000,"o":29682,"h":29682.5,"l":29682,"c":29682.5,"v":7.356}
{"ts":1654330200000,"o":29682.5,"h":29682.5,"l":29675,"c":29675.5,"v":23.462}
{"ts":1654330260000,"o":29675.5,"h":29675.5,"l":29671.5,"c":29671.5,"v":23.814}
{"ts":1654330320000,"o":29671.5,"h":29672,"l":29671.5,"c":29671.5,"v":4.119}
{"ts":1654330380000,"o":29671.5,"h":29682.5,"l":29671.5,"c":29682,"v":25.474}
{"ts":1654330440000,"o":29682,"h":29682.5,"l":29682,"c":29682.5,"v":7.844}
{"ts":1654330500000,"o":29682.5,"h":29700,"l":29682,"c":29700,"v":20.805}
{"ts":1654330560000,"o":29700,"h":29710,"l":29700,"c":29710,"v":34.93}
{"ts":1654330620000,"o":29710,"h":29710,"l":29704.5,"c":29705,"v":16.174}
{"ts":1654330680000,"o":29705,"h":29733.5,"l":29704.5,"c":29724,"v":118.919}
{"ts":1654330740000,"o":29724,"h":29765,"l":29723.5,"c":29749,"v":183.841}
{"ts":1654330800000,"o":29749,"h":29749,"l":29732,"c":29732,"v":66.613}
{"ts":1654330860000,"o":29732,"h":29732.5,"l":29725.5,"c":29725.5,"v":12.306}
{"ts":1654330920000,"o":29725.5,"h":29726,"l":29725.5,"c":29726,"v":13.996}
{"ts":1654330980000,"o":29726,"h":29727,"l":29725.5,"c":29727,"v":17.765}
{"ts":1654331040000,"o":29727,"h":29741,"l":29726.5,"c":29740.5,"v":32.255}
{"ts":1654331100000,"o":29740.5,"h":29740.5,"l":29739.5,"c":29739.5,"v":10.729}
{"ts":1654331160000,"o":29739.5,"h":29740,"l":29727.5,"c":29731,"v":14.905}
{"ts":1654331220000,"o":29731,"h":29731,"l":29730.5,"c":29730.5,"v":7.97}
{"ts":1654331280000,"o":29730.5,"h":29731,"l":29700,"c":29704.5,"v":89.662}
{"ts":1654331340000,"o":29704.5,"h":29716.5,"l":29704,"c":29716,"v":16.025}
{"ts":1654331400000,"o":29716,"h":29729,"l":29716,"c":29728.5,"v":11.735}
{"ts":1654331460000,"o":29728.5,"h":29729,"l":29725,"c":29728.5,"v":12.13}
{"ts":1654331520000,"o":29728.5,"h":29740,"l":29728.5,"c":29739.5,"v":25.552}
{"ts":1654331580000,"o":29739.5,"h":29782,"l":29739.5,"c":29766.5,"v":132.539}
{"ts":1654331640000,"o":29766.5,"h":29771.5,"l":29761.5,"c":29764.5,"v":56.761}
{"ts":1654331700000,"o":29764.5,"h":29770,"l":29764.5,"c":29770,"v":33.669}
{"ts":1654331760000,"o":29770,"h":29770,"l":29750,"c":29755.5,"v":75.922}
{"ts":1654331820000,"o":29755.5,"h":29756,"l":29745,"c":29745,"v":24.227}
{"ts":1654331880000,"o":29745,"h":29750.5,"l":29745,"c":29750.5,"v":34.88}
{"ts":1654331940000,"o":29750.5,"h":29750.5,"l":29750,"c":29750,"v":7.874}
{"ts":1654332000000,"o":29750,"h":29757.5,"l":29743.5,"c":29755.5,"v":19.567}
{"ts":1654332060000,"o":29755.5,"h":29781.5,"l":29755,"c":29776.5,"v":29.816}
{"ts":1654332120000,"o":29776.5,"h":29782,"l":29767.5,"c":29775,"v":78.029}
{"ts":1654332180000,"o":29775,"h":29775,"l":29755,"c":29759.5,"v":30.733}
{"ts":1654332240000,"o":29759.5,"h":29765,"l":29756,"c":29756,"v":15.098}
{"ts":1654332300000,"o":29756,"h":29756.5,"l":29756,"c":29756.5,"v":5.558}
{"ts":1654332360000,"o":29756.5,"h":29756.5,"l":29744.5,"c":29745,"v":41.487}
{"ts":1654332420000,"o":29745,"h":29755,"l":29745,"c":29748,"v":14.453}
{"ts":1654332480000,"o":29748,"h":29748.5,"l":29742,"c":29742,"v":25.731}
{"ts":1654332540000,"o":29742,"h":29742.5,"l":29730.5,"c":29730.5,"v":76.35}
{"ts":1654332600000,"o":29730.5,"h":29731,"l":29717,"c":29718,"v":66.014}
{"ts":1654332660000,"o":29718,"h":29731,"l":29716,"c":29717.5,"v":45.846}
{"ts":1654332720000,"o":29717.5,"h":29717.5,"l":29717,"c":29717.5,"v":17.12}
{"ts":1654332780000,"o":29717.5,"h":29722,"l":29717,"c":29721.5,"v":15.071}
{"ts":1654332840000,"o":29721.5,"h":29726.5,"l":29721.5,"c":29726.5,"v":9.289}
{"ts":1654332900000,"o":29726.5,"h":29726.5,"l":29725.5,"c":29725.5,"v":8.663}
{"ts":1654332960000,"o":29725.5,"h":29726,"l":29725.5,"c":29726,"v":9.956}
{"ts":1654333020000,"o":29726,"h":29726,"l":29725.5,"c":29726,"v":21.517}
{"ts":1654333080000,"o":29726,"h":29726,"l":29725.5,"c":29725.5,"v":3.715}
{"ts":1654333140000,"o":29725.5,"h":29726,"l":29725.5,"c":29725.5,"v":17.681}
{"ts":1654333200000,"o":29725.5,"h":29736,"l":29725,"c":29725.5,"v":24.875}
{"ts":1654333260000,"o":29725.5,"h":29725.5,"l":29725,"c":29725.5,"v":4.333}
{"ts":1654333320000,"o":29725.5,"h":29730,"l":29725,"c":29729.5,"v":21.286}
{"ts":1654333380000,"o":29729.5,"h":29732,"l":29729.5,"c":29731.5,"v":5.311}
{"ts":1654333440000,"o":29731.5,"h":29732,"l":29730.5,"c":29730.5,"v":14.019}
{"ts":1654333500000,"o":29730.5,"h":29731,"l":29730.5,"c":29730.5,"v":10.507}
{"ts":1654333560000,"o":29730.5,"h":29731,"l":29730.5,"c":29730.5,"v":3.627}
{"ts":1654333620000,"o":29730.5,"h":29731,"l":29721,"c":29721.5,"v":55.147}
{"ts":1654333680000,"o":29721.5,"h":29721.5,"l":29718.5,"c":29718.5,"v":37.756}
{"ts":1654333740000,"o":29718.5,"h":29721.5,"l":29718.5,"c":29721.5,"v":14.322}
{"ts":1654333800000,"o":29721.5,"h":29721.5,"l":29721,"c":29721,"v":9.332}
{"ts":1654333860000,"o":29721,"h":29730,"l":29721,"c":29729.5,"v":21.899}
{"ts":1654333920000,"o":29729.5,"h":29730,"l":29729.5,"c":29730,"v":13.876}
{"ts":1654333980000,"o":29730,"h":29739,"l":29725,"c":29739,"v":34.591}
{"ts":1654334040000,"o":29739,"h":29739,"l":29738.5,"c":29738.5,"v":12.254}
{"ts":1654334100000,"o":29738.5,"h":29750,"l":29718.5,"c":29718.5,"v":65.663}
{"ts":1654334160000,"o":29718.5,"h":29719,"l":29718.5,"c":29718.5,"v":62.997}
{"ts":1654334220000,"o":29718.5,"h":29719,"l":29718.5,"c":29719,"v":5.475}
{"ts":1654334280000,"o":29719,"h":29719,"l":29718.5,"c":29719,"v":19.293}
{"ts":1654334340000,"o":29719,"h":29719,"l":29718.5,"c":29718.5,"v":7.557}
{"ts":1654334400000,"o":29718.5,"h":29719,"l":29718.5,"c":29718.5,"v":9.825}
{"ts":1654334460000,"o":29718.5,"h":29719,"l":29718.5,"c":29718.5,"v":7.926}
{"ts":1654334520000,"o":29718.5,"h":29725.5,"l":29717,"c":29725.5,"v":50.605}
{"ts":1654334580000,"o":29725.5,"h":29725.5,"l":29725,"c":29725,"v":16.758}
{"ts":1654334640000,"o":29725,"h":29725.5,"l":29721.5,"c":29721.5,"v":9.894}
{"ts":1654334700000,"o":29721.5,"h":29722,"l":29721.5,"c":29721.5,"v":13.357}
{"ts":1654334760000,"o":29721.5,"h":29722,"l":29721.5,"c":29721.5,"v":8.119}
{"ts":1654334820000,"o":29721.5,"h":29722,"l":29721.5,"c":29721.5,"v":7.398}
{"ts":1654334880000,"o":29721.5,"h":29722,"l":29717.5,"c":29721,"v":14.206}
{"ts":1654334940000,"o":29721,"h":29721,"l":29717.5,"c":29717.5,"v":19.194}
{"ts":1654335000000,"o":29717.5,"h":29718,"l":29717.5,"c":29717.5,"v":4.638}
{"ts":1654335060000,"o":29717.5,"h":29718,"l":29693,"c":29693,"v":104.107}
{"ts":1654335120000,"o":29693,"h":29693.5,"l":29686,"c":29686.5,"v":64.835}
{"ts":1654335180000,"o":29686.5,"h":29687,"l":29686.5,"c":29686.5,"v":18.555}
{"ts":1654335240000,"o":29686.5,"h":29687,"l":29659.5,"c":29661.5,"v":121.018}
{"ts":1654335300000,"o":29661.5,"h":29661.5,"l":29661,"c":29661.5,"v":50.881}
{"ts":1654335360000,"o":29661.5,"h":29667,"l":29661,"c":29666.5,"v":38.409}
{"ts":1654335420000,"o":29666.5,"h":29667,"l":29666.5,"c":29666.5,"v":7.102}
{"ts":1654335480000,"o":29666.5,"h":29667,"l":29666.5,"c":29666.5,"v":15.697}
{"ts":1654335540000,"o":29666.5,"h":29667,"l":29665,"c":29665,"v":20.959}
{"ts":1654335600000,"o":29665,"h":29676,"l":29657,"c":29676,"v":107.586}
{"ts":1654335660000,"o":29676,"h":29676,"l":29675.5,"c":29675.5,"v":12.041}
{"ts":1654335720000,"o":29675.5,"h":29676,"l":29670,"c":29670,"v":12.805}
{"ts":1654335780000,"o":29670,"h":29670.5,"l":29670,"c":29670,"v":9.809}
{"ts":1654335840000,"o":29670,"h":29673,"l":29670,"c":29673,"v":48.693}
{"ts":1654335900000,"o":29673,"h":29676,"l":29673,"c":29675.5,"v":11.584}
{"ts":1654335960000,"o":29675.5,"h":29676,"l":29675.5,"c":29675.5,"v":10.468}
{"ts":1654336020000,"o":29675.5,"h":29676,"l":29675.5,"c":29675.5,"v":5.487}
{"ts":1654336080000,"o":29675.5,"h":29680,"l":29675.5,"c":29680,"v":43.124}
{"ts":1654336140000,"o":29680,"h":29680,"l":29679.5,"c":29680,"v":14.77}
{"ts":1654336200000,"o":29680,"h":29694,"l":29679.5,"c":29693.5,"v":33.16}
{"ts":1654336260000,"o":29693.5,"h":29696,"l":29693.5,"c":29694,"v":28.687}
{"ts":1654336320000,"o":29694,"h":29694,"l":29693.5,"c":29693.5,"v":7.334}
{"ts":1654336380000,"o":29693.5,"h":29694,"l":29693.5,"c":29694,"v":19.04}
{"ts":1654336440000,"o":29694,"h":29707,"l":29693.5,"c":29706.5,"v":25.038}
{"ts":1654336500000,"o":29706.5,"h":29707,"l":29706.5,"c":29707,"v":16.229}
{"ts":1654336560000,"o":29707,"h":29707,"l":29706.5,"c":29706.5,"v":20.691}
{"ts":1654336620000,"o":29706.5,"h":29707,"l":29706.5,"c":29706.5,"v":4.952}
{"ts":1654336680000,"o":29706.5,"h":29707,"l":29706.5,"c":29707,"v":7.975}
{"ts":1654336740000,"o":29707,"h":29715,"l":29706.5,"c":29714.5,"v":14.369}
{"ts":1654336800000,"o":29714.5,"h":29735,"l":29714.5,"c":29734.5,"v":108.168}
{"ts":1654336860000,"o":29734.5,"h":29735,"l":29734.5,"c":29734.5,"v":20.351}
{"ts":1654336920000,"o":29734.5,"h":29735,"l":29734.5,"c":29734.5,"v":9.251}
{"ts":1654336980000,"o":29734.5,"h":29747,"l":29734.5,"c":29739.5,"v":46.672}
{"ts":1654337040000,"o":29739.5,"h":29740,"l":29739.5,"c":29740,"v":13.731}
{"ts":1654337100000,"o":29740,"h":29740,"l":29735,"c":29735.5,"v":63.899}
{"ts":1654337160000,"o":29735.5,"h":29740.5,"l":29730.5,"c":29740,"v":39.495}
{"ts":1654337220000,"o":29740,"h":29740,"l":29736,"c":29736.5,"v":10.947}
{"ts":1654337280000,"o":29736.5,"h":29736.5,"l":29721.5,"c":29721.5,"v":19.343}
{"ts":1654337340000,"o":29721.5,"h":29722,"l":29721.5,"c":29721.5,"v":8.507}
{"ts":1654337400000,"o":29721.5,"h":29722,"l":29712.5,"c":29719.5,"v":27.581}
{"ts":1654337460000,"o":29719.5,"h":29720,"l":29719.5,"c":29719.5,"v":6.324}
{"ts":1654337520000,"o":29719.5,"h":29720,"l":29719.5,"c":29720,"v":9.289}
{"ts":1654337580000,"o":29720,"h":29731.5,"l":29719.5,"c":29731.5,"v":13.681}
{"ts":1654337640000,"o":29731.5,"h":29740,"l":29731,"c":29734,"v":30.054}
{"ts":1654337700000,"o":29734,"h":29748.5,"l":29734,"c":29741.5,"v":29.702}
{"ts":1654337760000,"o":29741.5,"h":29750,"l":29741,"c":29749.5,"v":39.283}
{"ts":1654337820000,"o":29749.5,"h":29763,"l":29749.5,"c":29760.5,"v":68.593}
{"ts":1654337880000,"o":29760.5,"h":29760.5,"l":29750.5,"c":29750.5,"v":10.273}
{"ts":1654337940000,"o":29750.5,"h":29751,"l":29750.5,"c":29750.5,"v":25.988}
{"ts":1654338000000,"o":29750.5,"h":29751,"l":29750.5,"c":29751,"v":12.702}
{"ts":1654338060000,"o":29751,"h":29751,"l":29745.5,"c":29750.5,"v":21.175}
{"ts":1654338120000,"o":29750.5,"h":29751,"l":29750.5,"c":29750.5,"v":4.629}
{"ts":1654338180000,"o":29750.5,"h":29751,"l":29744,"c":29744.5,"v":13.307}
{"ts":1654338240000,"o":29744.5,"h":29744.5,"l":29744,"c":29744,"v":12.018}
{"ts":1654338300000,"o":29744,"h":29744.5,"l":29744,"c":29744,"v":5.074}
{"ts":1654338360000,"o":29744,"h":29744.5,"l":29744,"c":29744.5,"v":15.495}
{"ts":1654338420000,"o":29744.5,"h":29744.5,"l":29741,"c":29741,"v":5.897}
{"ts":1654338480000,"o":29741,"h":29741,"l":29730,"c":29730,"v":18.482}
{"ts":1654338540000,"o":29730,"h":29730.5,"l":29719,"c":29719.5,"v":20.716}
{"ts":1654338600000,"o":29719.5,"h":29719.5,"l":29715,"c":29715.5,"v":10.484}
{"ts":1654338660000,"o":29715.5,"h":29715.5,"l":29711,"c":29711.5,"v":21.794}
{"ts":1654338720000,"o":29711.5,"h":29712,"l":29691,"c":29691.5,"v":82.768}
{"ts":1654338780000,"o":29691.5,"h":29691.5,"l":29677,"c":29688.5,"v":89.474}
{"ts":1654338840000,"o":29688.5,"h":29692.5,"l":29688.5,"c":29692,"v":23.537}
{"ts":1654338900000,"o":29692,"h":29719.5,"l":29692,"c":29703,"v":95.008}
{"ts":1654338960000,"o":29703,"h":29703.5,"l":29703,"c":29703,"v":3.776}
{"ts":1654339020000,"o":29703,"h":29703.5,"l":29703,"c":29703,"v":4.8}
{"ts":1654339080000,"o":29703,"h":29703.5,"l":29703,"c":29703,"v":2.351}
{"ts":1654339140000,"o":29703,"h":29703.5,"l":29703,"c":29703.5,"v":8.51}
{"ts":1654339200000,"o":29703.5,"h":29703.5,"l":29689,"c":29689,"v":73.428}
{"ts":1654339260000,"o":29689,"h":29689.5,"l":29689,"c":29689.5,"v":16.344}
{"ts":1654339320000,"o":29689.5,"h":29693,"l":29689,"c":29692.5,"v":29.321}
{"ts":1654339380000,"o":29692.5,"h":29693,"l":29692.5,"c":29692.5,"v":9.146}
{"ts":1654339440000,"o":29692.5,"h":29693,"l":29692.5,"c":29693,"v":12.381}
{"ts":1654339500000,"o":29693,"h":29693,"l":29692.5,"c":29693,"v":5.393}
{"ts":1654339560000,"o":29693,"h":29693,"l":29692.5,"c":29693,"v":6.746}
{"ts":1654339620000,"o":29693,"h":29693,"l":29692.5,"c":29692.5,"v":8.581}
{"ts":1654339680000,"o":29692.5,"h":29693,"l":29692.5,"c":29693,"v":1.938}
{"ts":1654339740000,"o":29693,"h":29693,"l":29692.5,"c":29692.5,"v":9.835}
{"ts":1654339800000,"o":29692.5,"h":29703.5,"l":29692.5,"c":29703,"v":18.769}
{"ts":1654339860000,"o":29703,"h":29703.5,"l":29703,"c":29703.5,"v":4.454}
{"ts":1654339920000,"o":29703.5,"h":29703.5,"l":29703,"c":29703.5,"v":5.885}
{"ts":1654339980000,"o":29703.5,"h":29703.5,"l":29703,"c":29703.5,"v":7.353}
{"ts":1654340040000,"o":29703.5,"h":29703.5,"l":29703,"c":29703,"v":2.433}
{"ts":1654340100000,"o":29703,"h":29703.5,"l":29703,"c":29703.5,"v":1.298}
{"ts":1654340160000,"o":29703.5,"h":29703.5,"l":29703,"c":29703.5,"v":3.887}
{"ts":1654340220000,"o":29703.5,"h":29703.5,"l":29703,"c":29703.5,"v":4.764}
{"ts":1654340280000,"o":29703.5,"h":29703.5,"l":29703,"c":29703.5,"v":2.161}
{"ts":1654340340000,"o":29703.5,"h":29713,"l":29703,"c":29712,"v":13.676}
{"ts":1654340400000,"o":29712,"h":29712,"l":29711.5,"c":29712,"v":6.67}
{"ts":1654340460000,"o":29712,"h":29712,"l":29711.5,"c":29712,"v":12.937}
{"ts":1654340520000,"o":29712,"h":29712,"l":29711.5,"c":29712,"v":12.454}
{"ts":1654340580000,"o":29712,"h":29712,"l":29711.5,"c":29712,"v":8.147}
{"ts":1654340640000,"o":29712,"h":29712,"l":29711.5,"c":29711.5,"v":2.098}
{"ts":1654340700000,"o":29711.5,"h":29714,"l":29711.5,"c":29713.5,"v":9.401}
{"ts":1654340760000,"o":29713.5,"h":29714,"l":29713.5,"c":29713.5,"v":3.133}
{"ts":1654340820000,"o":29713.5,"h":29714,"l":29713.5,"c":29713.5,"v":3.267}
{"ts":1654340880000,"o":29713.5,"h":29714.5,"l":29713.5,"c":29714,"v":11.794}
{"ts":1654340940000,"o":29714,"h":29714.5,"l":29714,"c":29714.5,"v":6.922}
{"ts":1654341000000,"o":29714.5,"h":29715.5,"l":29714,"c":29715.5,"v":7.398}
{"ts":1654341060000,"o":29715.5,"h":29715.5,"l":29715,"c":29715.5,"v":4.849}
{"ts":1654341120000,"o":29715.5,"h":29715.5,"l":29715,"c":29715,"v":3.372}
{"ts":1654341180000,"o":29715,"h":29715.5,"l":29715,"c":29715,"v":4.574}
{"ts":1654341240000,"o":29715,"h":29715.5,"l":29715,"c":29715.5,"v":10.156}
{"ts":1654341300000,"o":29715.5,"h":29715.5,"l":29715,"c":29715.5,"v":4.306}
{"ts":1654341360000,"o":29715.5,"h":29715.5,"l":29705,"c":29705,"v":23.819}
{"ts":1654341420000,"o":29705,"h":29705.5,"l":29705,"c":29705,"v":11.197}
{"ts":1654341480000,"o":29705,"h":29705,"l":29689,"c":29690,"v":58.334}
{"ts":1654341540000,"o":29690,"h":29697,"l":29690,"c":29696.5,"v":12.731}
{"ts":1654341600000,"o":29696.5,"h":29697,"l":29693,"c":29693.5,"v":13.029}
{"ts":1654341660000,"o":29693.5,"h":29702.5,"l":29693,"c":29702.5,"v":25.108}
{"ts":1654341720000,"o":29702.5,"h":29702.5,"l":29693,"c":29693,"v":12.823}
{"ts":1654341780000,"o":29693,"h":29693,"l":29690,"c":29690,"v":5.877}
{"ts":1654341840000,"o":29690,"h":29690.5,"l":29678,"c":29680.5,"v":26.97}
{"ts":1654341900000,"o":29680.5,"h":29680.5,"l":29680,"c":29680,"v":10.259}
{"ts":1654341960000,"o":29680,"h":29680.5,"l":29680,"c":29680,"v":15.797}
{"ts":1654342020000,"o":29680,"h":29680.5,"l":29680,"c":29680.5,"v":10.707}
{"ts":1654342080000,"o":29680.5,"h":29680.5,"l":29680,"c":29680,"v":43.516}
{"ts":1654342140000,"o":29680,"h":29680.5,"l":29680,"c":29680,"v":9.557}
{"ts":1654342200000,"o":29680,"h":29690,"l":29680,"c":29689.5,"v":30.794}
{"ts":1654342260000,"o":29689.5,"h":29690,"l":29689.5,"c":29690,"v":21.008}
{"ts":1654342320000,"o":29690,"h":29690,"l":29689.5,"c":29690,"v":1.214}
{"ts":1654342380000,"o":29690,"h":29690,"l":29689.5,"c":29689.5,"v":1.605}
{"ts":1654342440000,"o":29689.5,"h":29690,"l":29689.5,"c":29690,"v":6.443}
{"ts":1654342500000,"o":29690,"h":29703,"l":29689.5,"c":29703,"v":12.059}
{"ts":1654342560000,"o":29703,"h":29726,"l":29702.5,"c":29726,"v":52.185}
{"ts":1654342620000,"o":29726,"h":29726,"l":29725.5,"c":29726,"v":20.107}
{"ts":1654342680000,"o":29726,"h":29726,"l":29719,"c":29719,"v":6.358}
{"ts":1654342740000,"o":29719,"h":29719.5,"l":29715,"c":29715,"v":14.364}
{"ts":1654342800000,"o":29715,"h":29715.5,"l":29715,"c":29715.5,"v":5.771}
{"ts":1654342860000,"o":29715.5,"h":29715.5,"l":29715,"c":29715,"v":5.362}
{"ts":1654342920000,"o":29715,"h":29715.5,"l":29715,"c":29715.5,"v":2.047}
{"ts":1654342980000,"o":29715.5,"h":29715.5,"l":29703,"c":29706,"v":12.763}
{"ts":1654343040000,"o":29706,"h":29706.5,"l":29706,"c":29706,"v":2.345}
{"ts":1654343100000,"o":29706,"h":29706.5,"l":29706,"c":29706,"v":4.667}
{"ts":1654343160000,"o":29706,"h":29706.5,"l":29684,"c":29684,"v":39.303}
{"ts":1654343220000,"o":29684,"h":29684.5,"l":29680,"c":29680.5,"v":24.753}
{"ts":1654343280000,"o":29680.5,"h":29680.5,"l":29674,"c":29674.5,"v":25.064}
{"ts":1654343340000,"o":29674.5,"h":29674.5,"l":29674,"c":29674,"v":35.307}
{"ts":1654343400000,"o":29674,"h":29674.5,"l":29643.5,"c":29656,"v":198.443}
{"ts":1654343460000,"o":29656,"h":29656,"l":29571,"c":29609.5,"v":770.492}
{"ts":1654343520000,"o":29609.5,"h":29636.5,"l":29609.5,"c":29631,"v":190.776}
{"ts":1654343580000,"o":29631,"h":29631,"l":29613.5,"c":29614,"v":69.955}
{"ts":1654343640000,"o":29614,"h":29632,"l":29613.5,"c":29632,"v":34.374}
{"ts":1654343700000,"o":29632,"h":29650.5,"l":29631.5,"c":29650.5,"v":43.206}
{"ts":1654343760000,"o":29650.5,"h":29650.5,"l":29633,"c":29633.5,"v":50.441}
{"ts":1654343820000,"o":29633.5,"h":29680.5,"l":29633,"c":29680.5,"v":51.027}
{"ts":1654343880000,"o":29680.5,"h":29680.5,"l":29672.5,"c":29675,"v":33.185}
{"ts":1654343940000,"o":29675,"h":29675,"l":29657,"c":29668.5,"v":38.076}
{"ts":1654344000000,"o":29668.5,"h":29668.5,"l":29658.5,"c":29658.5,"v":60.015}
{"ts":1654344060000,"o":29658.5,"h":29659,"l":29650,"c":29650,"v":33.794}
{"ts":1654344120000,"o":29650,"h":29677,"l":29650,"c":29677,"v":87.034}
{"ts":1654344180000,"o":29677,"h":29695,"l":29676.5,"c":29690.5,"v":69.073}
{"ts":1654344240000,"o":29690.5,"h":29690.5,"l":29667.5,"c":29683.5,"v":59.424}
{"ts":1654344300000,"o":29683.5,"h":29683.5,"l":29661.5,"c":29661.5,"v":21.68}
{"ts":1654344360000,"o":29661.5,"h":29661.5,"l":29631,"c":29631,"v":32.537}
{"ts":1654344420000,"o":29631,"h":29632.5,"l":29624,"c":29624.5,"v":44.453}
{"ts":1654344480000,"o":29624.5,"h":29625,"l":29610.5,"c":29613.5,"v":68.098}
{"ts":1654344540000,"o":29613.5,"h":29613.5,"l":29613,"c":29613,"v":38.039}
{"ts":1654344600000,"o":29613,"h":29613.5,"l":29600,"c":29607.5,"v":77.748}
{"ts":1654344660000,"o":29607.5,"h":29624,"l":29607,"c":29624,"v":44.63}
{"ts":1654344720000,"o":29624,"h":29632,"l":29623.5,"c":29630,"v":39.699}
{"ts":1654344780000,"o":29630,"h":29640,"l":29628.5,"c":29639.5,"v":14.066}
{"ts":1654344840000,"o":29639.5,"h":29640,"l":29628.5,"c":29628.5,"v":32.296}
{"ts":1654344900000,"o":29628.5,"h":29636,"l":29628.5,"c":29636,"v":29.775}
{"ts":1654344960000,"o":29636,"h":29638,"l":29635.5,"c":29637.5,"v":17.12}
{"ts":1654345020000,"o":29637.5,"h":29638,"l":29601,"c":29606.5,"v":80.122}
{"ts":1654345080000,"o":29606.5,"h":29620,"l":29601.5,"c":29619.5,"v":23.873}
{"ts":1654345140000,"o":29619.5,"h":29620,"l":29597,"c":29609,"v":32.519}
{"ts":1654345200000,"o":29609,"h":29609,"l":29590,"c":29599.5,"v":55.812}
{"ts":1654345260000,"o":29599.5,"h":29600,"l":29592.5,"c":29598,"v":29.066}
{"ts":1654345320000,"o":29598,"h":29598,"l":29579,"c":29586.5,"v":46.097}
{"ts":1654345380000,"o":29586.5,"h":29615.5,"l":29586.5,"c":29594.5,"v":43.562}
{"ts":1654345440000,"o":29594.5,"h":29596.5,"l":29594.5,"c":29596.5,"v":18.256}
{"ts":1654345500000,"o":29596.5,"h":29599,"l":29596,"c":29598.5,"v":29.877}
{"ts":1654345560000,"o":29598.5,"h":29599,"l":29575,"c":29575.5,"v":51.256}
{"ts":1654345620000,"o":29575.5,"h":29584.5,"l":29575.5,"c":29584,"v":36.309}
{"ts":1654345680000,"o":29584,"h":29588.5,"l":29584,"c":29588,"v":17.431}
{"ts":1654345740000,"o":29588,"h":29589,"l":29588,"c":29588.5,"v":38.494}
{"ts":1654345800000,"o":29588.5,"h":29589,"l":29588.5,"c":29589,"v":11.791}
{"ts":1654345860000,"o":29589,"h":29595.5,"l":29588.5,"c":29595.5,"v":44.003}
{"ts":1654345920000,"o":29595.5,"h":29595.5,"l":29595,"c":29595,"v":33.214}
{"ts":1654345980000,"o":29595,"h":29599,"l":29595,"c":29599,"v":20.074}
{"ts":1654346040000,"o":29599,"h":29620,"l":29599,"c":29600,"v":54.976}
{"ts":1654346100000,"o":29600,"h":29606.5,"l":29600,"c":29606,"v":34.456}
{"ts":1654346160000,"o":29606,"h":29606,"l":29597,"c":29597.5,"v":101.136}
{"ts":1654346220000,"o":29597.5,"h":29597.5,"l":29597,"c":29597,"v":24.143}
{"ts":1654346280000,"o":29597,"h":29597.5,"l":29597,"c":29597.5,"v":10.421}
{"ts":1654346340000,"o":29597.5,"h":29597.5,"l":29575,"c":29575,"v":84.368}
{"ts":1654346400000,"o":29575,"h":29575.5,"l":29553.5,"c":29554,"v":172.526}
{"ts":1654346460000,"o":29554,"h":29555.5,"l":29512.5,"c":29535,"v":336.543}
{"ts":1654346520000,"o":29535,"h":29538,"l":29534.5,"c":29537.5,"v":81.997}
{"ts":1654346580000,"o":29537.5,"h":29554,"l":29537.5,"c":29554,"v":41.4}
{"ts":1654346640000,"o":29554,"h":29554,"l":29544,"c":29544,"v":48}
{"ts":1654346700000,"o":29544,"h":29554.5,"l":29544,"c":29554,"v":27.1}
{"ts":1654346760000,"o":29554,"h":29564.5,"l":29554,"c":29559.5,"v":39.412}
{"ts":1654346820000,"o":29559.5,"h":29570,"l":29559,"c":29570,"v":73.673}
{"ts":1654346880000,"o":29570,"h":29570,"l":29559.5,"c":29559.5,"v":35.496}
{"ts":1654346940000,"o":29559.5,"h":29560,"l":29554,"c":29557,"v":32.354}
{"ts":1654347000000,"o":29557,"h":29557.5,"l":29526.5,"c":29527,"v":55.729}
{"ts":1654347060000,"o":29527,"h":29539.5,"l":29525,"c":29530.5,"v":54.419}
{"ts":1654347120000,"o":29530.5,"h":29537,"l":29530,"c":29537,"v":25.619}
{"ts":1654347180000,"o":29537,"h":29545,"l":29536.5,"c":29545,"v":16.915}
{"ts":1654347240000,"o":29545,"h":29548,"l":29538.5,"c":29548,"v":36.012}
{"ts":1654347300000,"o":29548,"h":29548,"l":29530.5,"c":29531,"v":39.643}
{"ts":1654347360000,"o":29531,"h":29531,"l":29502.5,"c":29509.5,"v":138.984}
{"ts":1654347420000,"o":29509.5,"h":29530,"l":29509.5,"c":29529.5,"v":71.874}
{"ts":1654347480000,"o":29529.5,"h":29530.5,"l":29529.5,"c":29530,"v":9.67}
{"ts":1654347540000,"o":29530,"h":29530.5,"l":29530,"c":29530,"v":15.345}
{"ts":1654347600000,"o":29530,"h":29539,"l":29508,"c":29539,"v":137.491}
{"ts":1654347660000,"o":29539,"h":29539,"l":29538.5,"c":29539,"v":43.781}
{"ts":1654347720000,"o":29539,"h":29552,"l":29538.5,"c":29552,"v":44.222}
{"ts":1654347780000,"o":29552,"h":29591,"l":29551.5,"c":29588.5,"v":99.456}
{"ts":1654347840000,"o":29588.5,"h":29604,"l":29582,"c":29599,"v":120.026}
{"ts":1654347900000,"o":29599,"h":29599,"l":29584,"c":29590,"v":28.127}
{"ts":1654347960000,"o":29590,"h":29599,"l":29590,"c":29598.5,"v":26.264}
{"ts":1654348020000,"o":29598.5,"h":29639,"l":29598.5,"c":29605,"v":264.03}
{"ts":1654348080000,"o":29605,"h":29605,"l":29590.5,"c":29590.5,"v":29.435}
{"ts":1654348140000,"o":29590.5,"h":29591,"l":29588,"c":29588.5,"v":45.33}
{"ts":1654348200000,"o":29588.5,"h":29590.5,"l":29588,"c":29590.5,"v":37.231}
{"ts":1654348260000,"o":29590.5,"h":29590.5,"l":29581.5,"c":29581.5,"v":77.661}
{"ts":1654348320000,"o":29581.5,"h":29582,"l":29575,"c":29575.5,"v":21.156}
{"ts":1654348380000,"o":29575.5,"h":29576,"l":29571.5,"c":29576,"v":13.447}
{"ts":1654348440000,"o":29576,"h":29590,"l":29575.5,"c":29590,"v":23.551}
{"ts":1654348500000,"o":29590,"h":29590,"l":29581,"c":29581,"v":20.117}
{"ts":1654348560000,"o":29581,"h":29581,"l":29573,"c":29578,"v":9.841}
{"ts":1654348620000,"o":29578,"h":29620,"l":29577,"c":29577,"v":119.116}
{"ts":1654348680000,"o":29577,"h":29588.5,"l":29577,"c":29578,"v":27.48}
{"ts":1654348740000,"o":29578,"h":29578.5,"l":29575,"c":29575,"v":9.035}
{"ts":1654348800000,"o":29575,"h":29575.5,"l":29571.5,"c":29571.5,"v":15.033}
{"ts":1654348860000,"o":29571.5,"h":29572,"l":29571.5,"c":29571.5,"v":4.612}
{"ts":1654348920000,"o":29571.5,"h":29572,"l":29570,"c":29570.5,"v":13.789}
{"ts":1654348980000,"o":29570.5,"h":29570.5,"l":29566.5,"c":29566.5,"v":14.296}
{"ts":1654349040000,"o":29566.5,"h":29567,"l":29556.5,"c":29556.5,"v":22.438}
{"ts":1654349100000,"o":29556.5,"h":29556.5,"l":29539.5,"c":29545,"v":69.513}
{"ts":1654349160000,"o":29545,"h":29561.5,"l":29545,"c":29561.5,"v":32.525}
{"ts":1654349220000,"o":29561.5,"h":29587,"l":29561.5,"c":29586.5,"v":64.132}
{"ts":1654349280000,"o":29586.5,"h":29600,"l":29586.5,"c":29600,"v":19.035}
{"ts":1654349340000,"o":29600,"h":29627,"l":29599.5,"c":29626.5,"v":78.007}
{"ts":1654349400000,"o":29626.5,"h":29627,"l":29614.5,"c":29622,"v":47.897}
{"ts":1654349460000,"o":29622,"h":29622,"l":29621.5,"c":29622,"v":57.407}
{"ts":1654349520000,"o":29622,"h":29622,"l":29616.5,"c":29616.5,"v":12.999}
{"ts":1654349580000,"o":29616.5,"h":29617,"l":29608.5,"c":29609,"v":18.82}
{"ts":1654349640000,"o":29609,"h":29609,"l":29604.5,"c":29604.5,"v":19.346}
{"ts":1654349700000,"o":29604.5,"h":29620,"l":29602,"c":29602,"v":23.457}
{"ts":1654349760000,"o":29602,"h":29614.5,"l":29602,"c":29611,"v":61.965}
{"ts":1654349820000,"o":29611,"h":29611,"l":29610.5,"c":29610.5,"v":13.566}
{"ts":1654349880000,"o":29610.5,"h":29611,"l":29603.5,"c":29603.5,"v":6.184}
{"ts":1654349940000,"o":29603.5,"h":29604,"l":29603.5,"c":29603.5,"v":4.623}
{"ts":1654350000000,"o":29603.5,"h":29604,"l":29603.5,"c":29603.5,"v":4.189}
{"ts":1654350060000,"o":29603.5,"h":29604,"l":29596,"c":29596,"v":23.239}
{"ts":1654350120000,"o":29596,"h":29596,"l":29593,"c":29593.5,"v":16.817}
{"ts":1654350180000,"o":29593.5,"h":29598.5,"l":29593,"c":29598.5,"v":5.954}
{"ts":1654350240000,"o":29598.5,"h":29599.5,"l":29598.5,"c":29599.5,"v":8.756}
{"ts":1654350300000,"o":29599.5,"h":29599.5,"l":29599,"c":29599.5,"v":5.032}
{"ts":1654350360000,"o":29599.5,"h":29599.5,"l":29599,"c":29599.5,"v":12.539}
{"ts":1654350420000,"o":29599.5,"h":29599.5,"l":29599,"c":29599,"v":5.649}
{"ts":1654350480000,"o":29599,"h":29599.5,"l":29594,"c":29594,"v":30.699}
{"ts":1654350540000,"o":29594,"h":29594.5,"l":29593,"c":29593.5,"v":5.005}
{"ts":1654350600000,"o":29593.5,"h":29593.5,"l":29593,"c":29593.5,"v":15.808}
{"ts":1654350660000,"o":29593.5,"h":29593.5,"l":29588.5,"c":29589,"v":25.823}
{"ts":1654350720000,"o":29589,"h":29589,"l":29583,"c":29583,"v":19.952}
{"ts":1654350780000,"o":29583,"h":29583.5,"l":29573.5,"c":29574,"v":33.432}
{"ts":1654350840000,"o":29574,"h":29574,"l":29573.5,"c":29573.5,"v":17.012}
{"ts":1654350900000,"o":29573.5,"h":29574,"l":29573.5,"c":29574,"v":5.878}
{"ts":1654350960000,"o":29574,"h":29588.5,"l":29573.5,"c":29588.5,"v":30.36}
{"ts":1654351020000,"o":29588.5,"h":29588.5,"l":29588,"c":29588.5,"v":10.179}
{"ts":1654351080000,"o":29588.5,"h":29588.5,"l":29588,"c":29588,"v":10.524}
{"ts":1654351140000,"o":29588,"h":29588.5,"l":29588,"c":29588.5,"v":6.226}
{"ts":1654351200000,"o":29588.5,"h":29593.5,"l":29588,"c":29593.5,"v":15.766}
{"ts":1654351260000,"o":29593.5,"h":29593.5,"l":29580.5,"c":29580.5,"v":22.971}
{"ts":1654351320000,"o":29580.5,"h":29581,"l":29566.5,"c":29566.5,"v":28.173}
{"ts":1654351380000,"o":29566.5,"h":29572.5,"l":29566.5,"c":29572.5,"v":27.461}
{"ts":1654351440000,"o":29572.5,"h":29572.5,"l":29572,"c":29572.5,"v":6.202}
{"ts":1654351500000,"o":29572.5,"h":29572.5,"l":29553,"c":29553.5,"v":39.931}
{"ts":1654351560000,"o":29553.5,"h":29553.5,"l":29470,"c":29500.5,"v":518.989}
{"ts":1654351620000,"o":29500.5,"h":29523,"l":29485.5,"c":29517,"v":177.127}
{"ts":1654351680000,"o":29517,"h":29520,"l":29509,"c":29510,"v":77.932}
{"ts":1654351740000,"o":29510,"h":29513,"l":29500,"c":29500.5,"v":42.812}
{"ts":1654351800000,"o":29500.5,"h":29500.5,"l":29468,"c":29469,"v":137.631}
{"ts":1654351860000,"o":29469,"h":29528,"l":29469,"c":29513,"v":84.176}
{"ts":1654351920000,"o":29513,"h":29513.5,"l":29495,"c":29510,"v":53.211}
{"ts":1654351980000,"o":29510,"h":29519,"l":29509.5,"c":29519,"v":31.515}
{"ts":1654352040000,"o":29519,"h":29528,"l":29518.5,"c":29528,"v":50.55}
{"ts":1654352100000,"o":29528,"h":29541,"l":29527.5,"c":29531,"v":42.242}
{"ts":1654352160000,"o":29531,"h":29542.5,"l":29531,"c":29542.5,"v":29.809}
{"ts":1654352220000,"o":29542.5,"h":29542.5,"l":29542,"c":29542.5,"v":15.579}
{"ts":1654352280000,"o":29542.5,"h":29542.5,"l":29542,"c":29542.5,"v":15.476}
{"ts":1654352340000,"o":29542.5,"h":29547,"l":29542,"c":29547,"v":25.58}
{"ts":1654352400000,"o":29547,"h":29547,"l":29546.5,"c":29546.5,"v":33.71}
{"ts":1654352460000,"o":29546.5,"h":29619.5,"l":29546.5,"c":29619.5,"v":241.342}
{"ts":1654352520000,"o":29619.5,"h":29692,"l":29608.5,"c":29643.5,"v":517.312}
{"ts":1654352580000,"o":29643.5,"h":29670.5,"l":29643.5,"c":29661,"v":124.088}
{"ts":1654352640000,"o":29661,"h":29661,"l":29647.5,"c":29659.5,"v":88.097}
{"ts":1654352700000,"o":29659.5,"h":29675,"l":29648,"c":29674.5,"v":156.522}
{"ts":1654352760000,"o":29674.5,"h":29721,"l":29674.5,"c":29691.5,"v":354.36}
{"ts":1654352820000,"o":29691.5,"h":29747,"l":29691.5,"c":29747,"v":374.326}
{"ts":1654352880000,"o":29747,"h":29777,"l":29730,"c":29739,"v":296.383}
{"ts":1654352940000,"o":29739,"h":29739.5,"l":29711.5,"c":29721.5,"v":120.872}
{"ts":1654353000000,"o":29721.5,"h":29938,"l":29716,"c":29919,"v":1781.608}
{"ts":1654353060000,"o":29919,"h":30000,"l":29833,"c":29833,"v":782.986}
{"ts":1654353120000,"o":29833,"h":29844,"l":29805,"c":29805,"v":216.244}
{"ts":1654353180000,"o":29805,"h":29827,"l":29791.5,"c":29821.5,"v":144.799}
{"ts":1654353240000,"o":29821.5,"h":29849,"l":29815,"c":29820,"v":140.451}
{"ts":1654353300000,"o":29820,"h":29849,"l":29820,"c":29849,"v":97.846}
{"ts":1654353360000,"o":29849,"h":29849.5,"l":29775,"c":29782.5,"v":242.13}
{"ts":1654353420000,"o":29782.5,"h":29799.5,"l":29771.5,"c":29799.5,"v":136.14}
{"ts":1654353480000,"o":29799.5,"h":29803.5,"l":29799,"c":29800.5,"v":189.293}
{"ts":1654353540000,"o":29800.5,"h":29800.5,"l":29695,"c":29697,"v":496.949}
{"ts":1654353600000,"o":29697,"h":29710,"l":29670.5,"c":29699.5,"v":292.257}
{"ts":1654353660000,"o":29699.5,"h":29700,"l":29691.5,"c":29691.5,"v":121.341}
{"ts":1654353720000,"o":29691.5,"h":29754,"l":29682,"c":29735.5,"v":183.943}
{"ts":1654353780000,"o":29735.5,"h":29766,"l":29735.5,"c":29751.5,"v":126.463}
{"ts":1654353840000,"o":29751.5,"h":29759,"l":29751.5,"c":29758.5,"v":59.198}
{"ts":1654353900000,"o":29758.5,"h":29794.5,"l":29758.5,"c":29784.5,"v":122.604}
{"ts":1654353960000,"o":29784.5,"h":29810.5,"l":29770,"c":29810,"v":94.906}
{"ts":1654354020000,"o":29810,"h":29816,"l":29801,"c":29809,"v":60.553}
{"ts":1654354080000,"o":29809,"h":29809.5,"l":29780,"c":29780,"v":77.234}
{"ts":1654354140000,"o":29780,"h":29790.5,"l":29732,"c":29742,"v":82.017}
{"ts":1654354200000,"o":29742,"h":29765.5,"l":29741.5,"c":29765.5,"v":30.791}
{"ts":1654354260000,"o":29765.5,"h":29784,"l":29765,"c":29784,"v":35.919}
{"ts":1654354320000,"o":29784,"h":29798.5,"l":29784,"c":29794,"v":35.846}
{"ts":1654354380000,"o":29794,"h":29794.5,"l":29771.5,"c":29772,"v":46.047}
{"ts":1654354440000,"o":29772,"h":29788.5,"l":29767.5,"c":29767.5,"v":41.227}
{"ts":1654354500000,"o":29767.5,"h":29776,"l":29752.5,"c":29757.5,"v":70.275}
{"ts":1654354560000,"o":29757.5,"h":29758,"l":29743,"c":29743.5,"v":17.739}
{"ts":1654354620000,"o":29743.5,"h":29743.5,"l":29734,"c":29734,"v":33.045}
{"ts":1654354680000,"o":29734,"h":29763.5,"l":29734,"c":29755,"v":86.959}
{"ts":1654354740000,"o":29755,"h":29766,"l":29754.5,"c":29766,"v":30.551}
{"ts":1654354800000,"o":29766,"h":29793.5,"l":29765.5,"c":29781.5,"v":81.188}
{"ts":1654354860000,"o":29781.5,"h":29781.5,"l":29750,"c":29750,"v":43.751}
{"ts":1654354920000,"o":29750,"h":29754,"l":29750,"c":29754,"v":26.326}
{"ts":1654354980000,"o":29754,"h":29763,"l":29746,"c":29763,"v":52.474}
{"ts":1654355040000,"o":29763,"h":29783,"l":29763,"c":29783,"v":153.196}
{"ts":1654355100000,"o":29783,"h":29783,"l":29767,"c":29773.5,"v":30.279}
{"ts":1654355160000,"o":29773.5,"h":29780,"l":29767,"c":29780,"v":28.524}
{"ts":1654355220000,"o":29780,"h":29783,"l":29780,"c":29783,"v":20.554}
{"ts":1654355280000,"o":29783,"h":29784.5,"l":29783,"c":29784,"v":24.658}
{"ts":1654355340000,"o":29784,"h":29819.5,"l":29784,"c":29819.5,"v":75.896}
{"ts":1654355400000,"o":29819.5,"h":29819.5,"l":29788.5,"c":29804,"v":131.991}
{"ts":1654355460000,"o":29804,"h":29842,"l":29804,"c":29831.5,"v":126.708}
{"ts":1654355520000,"o":29831.5,"h":29831.5,"l":29822,"c":29822,"v":57.153}
{"ts":1654355580000,"o":29822,"h":29822,"l":29798.5,"c":29798.5,"v":62.173}
{"ts":1654355640000,"o":29798.5,"h":29799,"l":29790.5,"c":29794,"v":15.185}
{"ts":1654355700000,"o":29794,"h":29794,"l":29785,"c":29785,"v":33.348}
{"ts":1654355760000,"o":29785,"h":29785.5,"l":29756,"c":29774.5,"v":64.808}
{"ts":1654355820000,"o":29774.5,"h":29774.5,"l":29765,"c":29765,"v":36.683}
{"ts":1654355880000,"o":29765,"h":29765.5,"l":29765,"c":29765.5,"v":12.327}
{"ts":1654355940000,"o":29765.5,"h":29765.5,"l":29742,"c":29748,"v":52.678}
{"ts":1654356000000,"o":29748,"h":29748.5,"l":29748,"c":29748,"v":29.469}
{"ts":1654356060000,"o":29748,"h":29755,"l":29736,"c":29736.5,"v":83.83}
{"ts":1654356120000,"o":29736.5,"h":29746,"l":29736.5,"c":29746,"v":52.161}
{"ts":1654356180000,"o":29746,"h":29793.5,"l":29742,"c":29793.5,"v":102.681}
{"ts":1654356240000,"o":29793.5,"h":29793.5,"l":29776,"c":29776,"v":111.014}
{"ts":1654356300000,"o":29776,"h":29786.5,"l":29772,"c":29784,"v":50.048}
{"ts":1654356360000,"o":29784,"h":29851,"l":29783.5,"c":29842,"v":188.311}
{"ts":1654356420000,"o":29842,"h":29842.5,"l":29822.5,"c":29828.5,"v":81.679}
{"ts":1654356480000,"o":29828.5,"h":29865,"l":29828.5,"c":29853.5,"v":82.435}
{"ts":1654356540000,"o":29853.5,"h":29881,"l":29850,"c":29850.5,"v":153.322}
{"ts":1654356600000,"o":29850.5,"h":29870,"l":29843.5,"c":29845.5,"v":120.729}
{"ts":1654356660000,"o":29845.5,"h":29846,"l":29823,"c":29826,"v":82.257}
{"ts":1654356720000,"o":29826,"h":29826,"l":29812.5,"c":29813,"v":35.007}
{"ts":1654356780000,"o":29813,"h":29813.5,"l":29802,"c":29802.5,"v":40.641}
{"ts":1654356840000,"o":29802.5,"h":29802.5,"l":29790,"c":29790,"v":56.377}
{"ts":1654356900000,"o":29790,"h":29802.5,"l":29790,"c":29802.5,"v":28.284}
{"ts":1654356960000,"o":29802.5,"h":29809,"l":29798,"c":29806.5,"v":42.603}
{"ts":1654357020000,"o":29806.5,"h":29816.5,"l":29806.5,"c":29815,"v":28.198}
{"ts":1654357080000,"o":29815,"h":29819.5,"l":29802,"c":29819.5,"v":61.058}
{"ts":1654357140000,"o":29819.5,"h":29828,"l":29813,"c":29828,"v":23.236}
{"ts":1654357200000,"o":29828,"h":29828,"l":29813,"c":29817,"v":27.406}
{"ts":1654357260000,"o":29817,"h":29817.5,"l":29815,"c":29815.5,"v":13.299}
{"ts":1654357320000,"o":29815.5,"h":29815.5,"l":29799,"c":29799,"v":53.14}
{"ts":1654357380000,"o":29799,"h":29799,"l":29793.5,"c":29794,"v":16.258}
{"ts":1654357440000,"o":29794,"h":29794,"l":29780,"c":29785.5,"v":49.378}
{"ts":1654357500000,"o":29785.5,"h":29803.5,"l":29785,"c":29803.5,"v":21.968}
{"ts":1654357560000,"o":29803.5,"h":29803.5,"l":29790,"c":29790,"v":22.391}
{"ts":1654357620000,"o":29790,"h":29790,"l":29780,"c":29780.5,"v":10.334}
{"ts":1654357680000,"o":29780.5,"h":29785.5,"l":29780.5,"c":29783.5,"v":13.419}
{"ts":1654357740000,"o":29783.5,"h":29784,"l":29776,"c":29776,"v":33.191}
{"ts":1654357800000,"o":29776,"h":29776.5,"l":29776,"c":29776.5,"v":14.275}
{"ts":1654357860000,"o":29776.5,"h":29816,"l":29776,"c":29811.5,"v":107.922}
{"ts":1654357920000,"o":29811.5,"h":29825,"l":29811,"c":29812.5,"v":71.237}
{"ts":1654357980000,"o":29812.5,"h":29812.5,"l":29802,"c":29802,"v":13.361}
{"ts":1654358040000,"o":29802,"h":29802.5,"l":29800,"c":29800.5,"v":6.132}
{"ts":1654358100000,"o":29800.5,"h":29814,"l":29800,"c":29813.5,"v":30.012}
{"ts":1654358160000,"o":29813.5,"h":29817.5,"l":29813.5,"c":29817,"v":12.178}
{"ts":1654358220000,"o":29817,"h":29822,"l":29817,"c":29820.5,"v":47.144}
{"ts":1654358280000,"o":29820.5,"h":29837.5,"l":29820,"c":29837.5,"v":36.672}
{"ts":1654358340000,"o":29837.5,"h":29839,"l":29826.5,"c":29839,"v":70.016}
{"ts":1654358400000,"o":29839,"h":29839,"l":29826.5,"c":29827,"v":95.924}
{"ts":1654358460000,"o":29827,"h":29827,"l":29821.5,"c":29821.5,"v":61.35}
{"ts":1654358520000,"o":29821.5,"h":29825,"l":29812.5,"c":29824.5,"v":43.045}
{"ts":1654358580000,"o":29824.5,"h":29825,"l":29809.5,"c":29809.5,"v":27.03}
{"ts":1654358640000,"o":29809.5,"h":29823,"l":29809.5,"c":29820.5,"v":32.772}
{"ts":1654358700000,"o":29820.5,"h":29821,"l":29809,"c":29809.5,"v":26.369}
{"ts":1654358760000,"o":29809.5,"h":29818.5,"l":29809,"c":29818.5,"v":5.027}
{"ts":1654358820000,"o":29818.5,"h":29818.5,"l":29811.5,"c":29811.5,"v":4.415}
{"ts":1654358880000,"o":29811.5,"h":29812,"l":29796,"c":29797.5,"v":28.893}
{"ts":1654358940000,"o":29797.5,"h":29797.5,"l":29790,"c":29790,"v":29.899}
{"ts":1654359000000,"o":29790,"h":29790.5,"l":29773,"c":29777.5,"v":62.507}
{"ts":1654359060000,"o":29777.5,"h":29792,"l":29777.5,"c":29791.5,"v":42.236}
{"ts":1654359120000,"o":29791.5,"h":29798,"l":29781.5,"c":29781.5,"v":69.46}
{"ts":1654359180000,"o":29781.5,"h":29782,"l":29781.5,"c":29781.5,"v":6.337}
{"ts":1654359240000,"o":29781.5,"h":29794,"l":29781.5,"c":29791,"v":30.085}
{"ts":1654359300000,"o":29791,"h":29806,"l":29790.5,"c":29806,"v":19.954}
{"ts":1654359360000,"o":29806,"h":29810,"l":29805.5,"c":29810,"v":21.952}
{"ts":1654359420000,"o":29810,"h":29810,"l":29800,"c":29800.5,"v":17.705}
{"ts":1654359480000,"o":29800.5,"h":29800.5,"l":29800,"c":29800,"v":8.784}
{"ts":1654359540000,"o":29800,"h":29800.5,"l":29790,"c":29790,"v":62.609}
{"ts":1654359600000,"o":29790,"h":29790.5,"l":29788,"c":29790,"v":39.563}
{"ts":1654359660000,"o":29790,"h":29797,"l":29784,"c":29784,"v":26.262}
{"ts":1654359720000,"o":29784,"h":29784.5,"l":29760.5,"c":29764.5,"v":74.956}
{"ts":1654359780000,"o":29764.5,"h":29765,"l":29760.5,"c":29761,"v":40.868}
{"ts":1654359840000,"o":29761,"h":29770,"l":29760.5,"c":29766.5,"v":62.25}
{"ts":1654359900000,"o":29766.5,"h":29766.5,"l":29760,"c":29760,"v":47.796}
{"ts":1654359960000,"o":29760,"h":29760.5,"l":29760,"c":29760,"v":8.146}
{"ts":1654360020000,"o":29760,"h":29778,"l":29760,"c":29777,"v":50.573}
{"ts":1654360080000,"o":29777,"h":29777,"l":29760,"c":29760.5,"v":11.59}
{"ts":1654360140000,"o":29760.5,"h":29760.5,"l":29759.5,"c":29759.5,"v":12.207}
{"ts":1654360200000,"o":29759.5,"h":29760,"l":29759.5,"c":29760,"v":23.822}
{"ts":1654360260000,"o":29760,"h":29770.5,"l":29760,"c":29770.5,"v":13.662}
{"ts":1654360320000,"o":29770.5,"h":29770.5,"l":29765,"c":29765,"v":10.263}
{"ts":1654360380000,"o":29765,"h":29765.5,"l":29765,"c":29765,"v":3.181}
{"ts":1654360440000,"o":29765,"h":29765.5,"l":29765,"c":29765.5,"v":5.565}
{"ts":1654360500000,"o":29765.5,"h":29765.5,"l":29754,"c":29754.5,"v":50.817}
{"ts":1654360560000,"o":29754.5,"h":29754.5,"l":29754,"c":29754.5,"v":10.62}
{"ts":1654360620000,"o":29754.5,"h":29754.5,"l":29751.5,"c":29751.5,"v":4.415}
{"ts":1654360680000,"o":29751.5,"h":29752,"l":29741.5,"c":29751,"v":88.267}
{"ts":1654360740000,"o":29751,"h":29768.5,"l":29751,"c":29759.5,"v":50.585}
{"ts":1654360800000,"o":29759.5,"h":29768.5,"l":29759.5,"c":29764,"v":21.146}
{"ts":1654360860000,"o":29764,"h":29771,"l":29763.5,"c":29771,"v":16.042}
{"ts":1654360920000,"o":29771,"h":29773.5,"l":29770.5,"c":29773.5,"v":21.141}
{"ts":1654360980000,"o":29773.5,"h":29773.5,"l":29773,"c":29773,"v":2.544}
{"ts":1654361040000,"o":29773,"h":29773.5,"l":29773,"c":29773.5,"v":8.993}
{"ts":1654361100000,"o":29773.5,"h":29773.5,"l":29761,"c":29761,"v":26.56}
{"ts":1654361160000,"o":29761,"h":29761.5,"l":29761,"c":29761,"v":6.716}
{"ts":1654361220000,"o":29761,"h":29761.5,"l":29750.5,"c":29750.5,"v":18.488}
{"ts":1654361280000,"o":29750.5,"h":29751,"l":29750,"c":29750,"v":17.919}
{"ts":1654361340000,"o":29750,"h":29750.5,"l":29750,"c":29750,"v":20.648}
{"ts":1654361400000,"o":29750,"h":29750.5,"l":29742,"c":29750.5,"v":33.883}
{"ts":1654361460000,"o":29750.5,"h":29755.5,"l":29750.5,"c":29755,"v":31.429}
{"ts":1654361520000,"o":29755,"h":29755.5,"l":29749,"c":29749,"v":34.181}
{"ts":1654361580000,"o":29749,"h":29752.5,"l":29749,"c":29752.5,"v":58.779}
{"ts":1654361640000,"o":29752.5,"h":29752.5,"l":29752,"c":29752,"v":5.878}
{"ts":1654361700000,"o":29752,"h":29752.5,"l":29752,"c":29752,"v":11.001}
{"ts":1654361760000,"o":29752,"h":29752.5,"l":29741,"c":29741.5,"v":30.145}
{"ts":1654361820000,"o":29741.5,"h":29741.5,"l":29736,"c":29736,"v":13.995}
{"ts":1654361880000,"o":29736,"h":29738.5,"l":29736,"c":29738.5,"v":35.979}
{"ts":1654361940000,"o":29738.5,"h":29740.5,"l":29738.5,"c":29740.5,"v":5.071}
{"ts":1654362000000,"o":29740.5,"h":29740.5,"l":29739,"c":29739,"v":8.827}
{"ts":1654362060000,"o":29739,"h":29739.5,"l":29739,"c":29739,"v":33.716}
{"ts":1654362120000,"o":29739,"h":29739.5,"l":29739,"c":29739.5,"v":22.377}
{"ts":1654362180000,"o":29739.5,"h":29739.5,"l":29719,"c":29720.5,"v":84.734}
{"ts":1654362240000,"o":29720.5,"h":29720.5,"l":29711.5,"c":29715,"v":47.91}
{"ts":1654362300000,"o":29715,"h":29715,"l":29700,"c":29700,"v":75.943}
{"ts":1654362360000,"o":29700,"h":29700.5,"l":29691.5,"c":29699.5,"v":111.486}
{"ts":1654362420000,"o":29699.5,"h":29699.5,"l":29691,"c":29691,"v":45.024}
{"ts":1654362480000,"o":29691,"h":29691.5,"l":29685.5,"c":29685.5,"v":107.38}
{"ts":1654362540000,"o":29685.5,"h":29689.5,"l":29685.5,"c":29689,"v":30.434}
{"ts":1654362600000,"o":29689,"h":29689.5,"l":29689,"c":29689.5,"v":26.517}
{"ts":1654362660000,"o":29689.5,"h":29689.5,"l":29689,"c":29689,"v":59.7}
{"ts":1654362720000,"o":29689,"h":29710.5,"l":29689,"c":29704.5,"v":57.047}
{"ts":1654362780000,"o":29704.5,"h":29705,"l":29681,"c":29687,"v":56.816}
{"ts":1654362840000,"o":29687,"h":29687,"l":29657,"c":29662,"v":124.971}
{"ts":1654362900000,"o":29662,"h":29668.5,"l":29627,"c":29635.5,"v":194.089}
{"ts":1654362960000,"o":29635.5,"h":29635.5,"l":29600,"c":29615,"v":155.329}
{"ts":1654363020000,"o":29615,"h":29638,"l":29614.5,"c":29630,"v":43.055}
{"ts":1654363080000,"o":29630,"h":29656,"l":29616,"c":29656,"v":63.754}
{"ts":1654363140000,"o":29656,"h":29658.5,"l":29655.5,"c":29658,"v":19.559}
{"ts":1654363200000,"o":29658,"h":29658.5,"l":29636,"c":29636,"v":45.951}
{"ts":1654363260000,"o":29636,"h":29657.5,"l":29636,"c":29653,"v":38.387}
{"ts":1654363320000,"o":29653,"h":29653,"l":29647,"c":29647.5,"v":24.962}
{"ts":1654363380000,"o":29647.5,"h":29647.5,"l":29647,"c":29647,"v":8.206}
{"ts":1654363440000,"o":29647,"h":29647.5,"l":29647,"c":29647,"v":10.874}
{"ts":1654363500000,"o":29647,"h":29651.5,"l":29647,"c":29651.5,"v":11.277}
{"ts":1654363560000,"o":29651.5,"h":29658,"l":29651.5,"c":29658,"v":25.299}
{"ts":1654363620000,"o":29658,"h":29658,"l":29650,"c":29650.5,"v":25.64}
{"ts":1654363680000,"o":29650.5,"h":29650.5,"l":29650,"c":29650,"v":8.166}
{"ts":1654363740000,"o":29650,"h":29650.5,"l":29650,"c":29650,"v":4.063}
{"ts":1654363800000,"o":29650,"h":29650.5,"l":29630,"c":29630,"v":53.368}
{"ts":1654363860000,"o":29630,"h":29630.5,"l":29600,"c":29612.5,"v":148.354}
{"ts":1654363920000,"o":29612.5,"h":29648.5,"l":29612.5,"c":29648.5,"v":34.898}
{"ts":1654363980000,"o":29648.5,"h":29655,"l":29648.5,"c":29654.5,"v":43.457}
{"ts":1654364040000,"o":29654.5,"h":29691,"l":29654.5,"c":29691,"v":131.669}
{"ts":1654364100000,"o":29691,"h":29713.5,"l":29679.5,"c":29681.5,"v":112.909}
{"ts":1654364160000,"o":29681.5,"h":29682,"l":29681.5,"c":29681.5,"v":24.262}
{"ts":1654364220000,"o":29681.5,"h":29682,"l":29681.5,"c":29682,"v":18.275}
{"ts":1654364280000,"o":29682,"h":29694,"l":29681.5,"c":29693.5,"v":20.861}
{"ts":1654364340000,"o":29693.5,"h":29697,"l":29693.5,"c":29696.5,"v":24.532}
{"ts":1654364400000,"o":29696.5,"h":29697,"l":29689.5,"c":29690,"v":34.878}
{"ts":1654364460000,"o":29690,"h":29690.5,"l":29689.5,"c":29690.5,"v":8.559}
{"ts":1654364520000,"o":29690.5,"h":29690.5,"l":29676,"c":29676.5,"v":25.835}
{"ts":1654364580000,"o":29676.5,"h":29677,"l":29668.5,"c":29676.5,"v":29.564}
{"ts":1654364640000,"o":29676.5,"h":29677,"l":29676.5,"c":29676.5,"v":4.234}
{"ts":1654364700000,"o":29676.5,"h":29690,"l":29676.5,"c":29690,"v":26.907}
{"ts":1654364760000,"o":29690,"h":29705,"l":29690,"c":29703,"v":14.872}
{"ts":1654364820000,"o":29703,"h":29703,"l":29695,"c":29695,"v":8.57}
{"ts":1654364880000,"o":29695,"h":29695.5,"l":29695,"c":29695,"v":7.365}
{"ts":1654364940000,"o":29695,"h":29695.5,"l":29695,"c":29695.5,"v":3.961}
{"ts":1654365000000,"o":29695.5,"h":29695.5,"l":29695,"c":29695,"v":4.662}
{"ts":1654365060000,"o":29695,"h":29709.5,"l":29695,"c":29709.5,"v":37.488}
{"ts":1654365120000,"o":29709.5,"h":29736.5,"l":29709,"c":29723.5,"v":106.759}
{"ts":1654365180000,"o":29723.5,"h":29728.5,"l":29723,"c":29728.5,"v":17.61}
{"ts":1654365240000,"o":29728.5,"h":29728.5,"l":29719.5,"c":29720,"v":28.42}
{"ts":1654365300000,"o":29720,"h":29727.5,"l":29719.5,"c":29727,"v":23.939}
{"ts":1654365360000,"o":29727,"h":29727.5,"l":29725,"c":29725,"v":15.936}
{"ts":1654365420000,"o":29725,"h":29725.5,"l":29717.5,"c":29717.5,"v":20.242}
{"ts":1654365480000,"o":29717.5,"h":29717.5,"l":29698.5,"c":29698.5,"v":60.267}
{"ts":1654365540000,"o":29698.5,"h":29699,"l":29698.5,"c":29698.5,"v":8.528}
{"ts":1654365600000,"o":29698.5,"h":29708.5,"l":29698.5,"c":29708.5,"v":20.932}
{"ts":1654365660000,"o":29708.5,"h":29708.5,"l":29708,"c":29708,"v":11.63}
{"ts":1654365720000,"o":29708,"h":29726,"l":29708,"c":29725.5,"v":39.031}
{"ts":1654365780000,"o":29725.5,"h":29760,"l":29725.5,"c":29759.5,"v":139.415}
{"ts":1654365840000,"o":29759.5,"h":29782.5,"l":29759.5,"c":29765,"v":91.567}
{"ts":1654365900000,"o":29765,"h":29765.5,"l":29751.5,"c":29755.5,"v":22.865}
{"ts":1654365960000,"o":29755.5,"h":29756,"l":29755.5,"c":29755.5,"v":6.165}
{"ts":1654366020000,"o":29755.5,"h":29765.5,"l":29749.5,"c":29765.5,"v":111.372}
{"ts":1654366080000,"o":29765.5,"h":29783.5,"l":29765,"c":29783.5,"v":44.446}
{"ts":1654366140000,"o":29783.5,"h":29783.5,"l":29780,"c":29780.5,"v":36.304}
{"ts":1654366200000,"o":29780.5,"h":29780.5,"l":29762,"c":29762,"v":26.712}
{"ts":1654366260000,"o":29762,"h":29762.5,"l":29755,"c":29755,"v":4.591}
{"ts":1654366320000,"o":29755,"h":29762.5,"l":29755,"c":29762.5,"v":18.099}
{"ts":1654366380000,"o":29762.5,"h":29762.5,"l":29762,"c":29762,"v":3.124}
{"ts":1654366440000,"o":29762,"h":29762.5,"l":29762,"c":29762.5,"v":4.41}
{"ts":1654366500000,"o":29762.5,"h":29776,"l":29762,"c":29768.5,"v":49.759}
{"ts":1654366560000,"o":29768.5,"h":29774.5,"l":29763.5,"c":29774.5,"v":9.111}
{"ts":1654366620000,"o":29774.5,"h":29774.5,"l":29755,"c":29755,"v":23.909}
{"ts":1654366680000,"o":29755,"h":29766.5,"l":29755,"c":29766.5,"v":17.113}
{"ts":1654366740000,"o":29766.5,"h":29766.5,"l":29766,"c":29766,"v":8.241}
{"ts":1654366800000,"o":29766,"h":29766.5,"l":29761.5,"c":29761.5,"v":22.281}
{"ts":1654366860000,"o":29761.5,"h":29762,"l":29761.5,"c":29762,"v":9.134}
{"ts":1654366920000,"o":29762,"h":29762,"l":29761.5,"c":29761.5,"v":14.651}
{"ts":1654366980000,"o":29761.5,"h":29762,"l":29761.5,"c":29761.5,"v":5.546}
{"ts":1654367040000,"o":29761.5,"h":29762,"l":29753.5,"c":29753.5,"v":13.914}
{"ts":1654367100000,"o":29753.5,"h":29753.5,"l":29732,"c":29735,"v":34.67}
{"ts":1654367160000,"o":29735,"h":29736,"l":29735,"c":29736,"v":5.97}
{"ts":1654367220000,"o":29736,"h":29740.5,"l":29727.5,"c":29740.5,"v":63.751}
{"ts":1654367280000,"o":29740.5,"h":29740.5,"l":29730,"c":29730,"v":14.68}
{"ts":1654367340000,"o":29730,"h":29730.5,"l":29730,"c":29730,"v":2.955}
{"ts":1654367400000,"o":29730,"h":29736.5,"l":29730,"c":29736,"v":5.78}
{"ts":1654367460000,"o":29736,"h":29736.5,"l":29736,"c":29736,"v":6.51}
{"ts":1654367520000,"o":29736,"h":29736.5,"l":29736,"c":29736.5,"v":6.002}
{"ts":1654367580000,"o":29736.5,"h":29736.5,"l":29736,"c":29736.5,"v":3.634}
{"ts":1654367640000,"o":29736.5,"h":29745.5,"l":29736,"c":29745.5,"v":7.203}
{"ts":1654367700000,"o":29745.5,"h":29758.5,"l":29745,"c":29758.5,"v":21.717}
{"ts":1654367760000,"o":29758.5,"h":29770,"l":29758.5,"c":29770,"v":23.701}
{"ts":1654367820000,"o":29770,"h":29770,"l":29769.5,"c":29770,"v":3.881}
{"ts":1654367880000,"o":29770,"h":29770,"l":29769.5,"c":29770,"v":11.002}
{"ts":1654367940000,"o":29770,"h":29770,"l":29768,"c":29768.5,"v":12.906}
{"ts":1654368000000,"o":29768.5,"h":29768.5,"l":29768,"c":29768,"v":6.25}
{"ts":1654368060000,"o":29768,"h":29768.5,"l":29764,"c":29764,"v":33.835}
{"ts":1654368120000,"o":29764,"h":29770,"l":29764,"c":29767.5,"v":17.9}
{"ts":1654368180000,"o":29767.5,"h":29768,"l":29763.5,"c":29763.5,"v":3.848}
{"ts":1654368240000,"o":29763.5,"h":29764,"l":29763.5,"c":29764,"v":10.344}
{"ts":1654368300000,"o":29764,"h":29772,"l":29763.5,"c":29772,"v":22.194}
{"ts":1654368360000,"o":29772,"h":29772,"l":29769.5,"c":29769.5,"v":12.416}
{"ts":1654368420000,"o":29769.5,"h":29769.5,"l":29759,"c":29759,"v":7.107}
{"ts":1654368480000,"o":29759,"h":29759.5,"l":29752.5,"c":29752.5,"v":4.51}
{"ts":1654368540000,"o":29752.5,"h":29762.5,"l":29752.5,"c":29762.5,"v":12.083}
{"ts":1654368600000,"o":29762.5,"h":29762.5,"l":29762,"c":29762.5,"v":2.978}
{"ts":1654368660000,"o":29762.5,"h":29762.5,"l":29751,"c":29751,"v":34.032}
{"ts":1654368720000,"o":29751,"h":29751.5,"l":29751,"c":29751.5,"v":28.082}
{"ts":1654368780000,"o":29751.5,"h":29758,"l":29751.5,"c":29754,"v":22.248}
{"ts":1654368840000,"o":29754,"h":29759.5,"l":29753.5,"c":29759.5,"v":9.317}
{"ts":1654368900000,"o":29759.5,"h":29759.5,"l":29759,"c":29759,"v":9.092}
{"ts":1654368960000,"o":29759,"h":29759.5,"l":29759,"c":29759,"v":0.704}
{"ts":1654369020000,"o":29759,"h":29759.5,"l":29759,"c":29759.5,"v":0.481}
{"ts":1654369080000,"o":29759.5,"h":29759.5,"l":29754.5,"c":29754.5,"v":1.897}
{"ts":1654369140000,"o":29754.5,"h":29754.5,"l":29751,"c":29751,"v":3.377}
{"ts":1654369200000,"o":29751,"h":29751.5,"l":29741,"c":29746,"v":73.588}
{"ts":1654369260000,"o":29746,"h":29746,"l":29743,"c":29743,"v":14.488}
{"ts":1654369320000,"o":29743,"h":29743.5,"l":29735,"c":29739.5,"v":33.698}
{"ts":1654369380000,"o":29739.5,"h":29750.5,"l":29739.5,"c":29750.5,"v":8.416}
{"ts":1654369440000,"o":29750.5,"h":29754,"l":29750,"c":29754,"v":12.374}
{"ts":1654369500000,"o":29754,"h":29754,"l":29743.5,"c":29743.5,"v":21.55}
{"ts":1654369560000,"o":29743.5,"h":29744,"l":29743.5,"c":29743.5,"v":2.172}
{"ts":1654369620000,"o":29743.5,"h":29750,"l":29743.5,"c":29744,"v":4.402}
{"ts":1654369680000,"o":29744,"h":29744.5,"l":29727,"c":29727,"v":19.163}
{"ts":1654369740000,"o":29727,"h":29735,"l":29719,"c":29719.5,"v":35.616}
{"ts":1654369800000,"o":29719.5,"h":29719.5,"l":29701,"c":29702.5,"v":79.744}
{"ts":1654369860000,"o":29702.5,"h":29702.5,"l":29693,"c":29701.5,"v":41.433}
{"ts":1654369920000,"o":29701.5,"h":29702,"l":29701.5,"c":29702,"v":4.912}
{"ts":1654369980000,"o":29702,"h":29702,"l":29694,"c":29695.5,"v":57.52}
{"ts":1654370040000,"o":29695.5,"h":29695.5,"l":29695,"c":29695.5,"v":10.693}
{"ts":1654370100000,"o":29695.5,"h":29695.5,"l":29695,"c":29695,"v":8.704}
{"ts":1654370160000,"o":29695,"h":29700,"l":29695,"c":29700,"v":18.786}
{"ts":1654370220000,"o":29700,"h":29700,"l":29699.5,"c":29699.5,"v":11.395}
{"ts":1654370280000,"o":29699.5,"h":29700,"l":29694,"c":29694.5,"v":15.723}
{"ts":1654370340000,"o":29694.5,"h":29694.5,"l":29692.5,"c":29693,"v":7.576}
{"ts":1654370400000,"o":29693,"h":29697,"l":29692.5,"c":29697,"v":13.003}
{"ts":1654370460000,"o":29697,"h":29697,"l":29693.5,"c":29693.5,"v":26.157}
{"ts":1654370520000,"o":29693.5,"h":29694,"l":29693.5,"c":29693.5,"v":22.496}
{"ts":1654370580000,"o":29693.5,"h":29697,"l":29693.5,"c":29697,"v":14.804}
{"ts":1654370640000,"o":29697,"h":29697,"l":29696.5,"c":29697,"v":4.627}
{"ts":1654370700000,"o":29697,"h":29697,"l":29685.5,"c":29686,"v":13.92}
{"ts":1654370760000,"o":29686,"h":29686,"l":29685.5,"c":29686,"v":7.045}
{"ts":1654370820000,"o":29686,"h":29686,"l":29685.5,"c":29686,"v":7.319}
{"ts":1654370880000,"o":29686,"h":29686,"l":29685.5,"c":29685.5,"v":7.697}
{"ts":1654370940000,"o":29685.5,"h":29686,"l":29685.5,"c":29686,"v":9.499}
{"ts":1654371000000,"o":29686,"h":29686,"l":29683,"c":29683,"v":23.167}
{"ts":1654371060000,"o":29683,"h":29683.5,"l":29676,"c":29676.5,"v":12.405}
{"ts":1654371120000,"o":29676.5,"h":29676.5,"l":29676,"c":29676,"v":10.889}
{"ts":1654371180000,"o":29676,"h":29676.5,"l":29676,"c":29676,"v":3.789}
{"ts":1654371240000,"o":29676,"h":29676.5,"l":29676,"c":29676.5,"v":3.817}
{"ts":1654371300000,"o":29676.5,"h":29676.5,"l":29676,"c":29676.5,"v":3.262}
{"ts":1654371360000,"o":29676.5,"h":29677,"l":29676,"c":29676.5,"v":11.997}
{"ts":1654371420000,"o":29676.5,"h":29677,"l":29674,"c":29674.5,"v":9.321}
{"ts":1654371480000,"o":29674.5,"h":29674.5,"l":29649.5,"c":29651.5,"v":90.978}
{"ts":1654371540000,"o":29651.5,"h":29651.5,"l":29631,"c":29631.5,"v":76.314}
{"ts":1654371600000,"o":29631.5,"h":29632,"l":29600.5,"c":29620,"v":166.384}
{"ts":1654371660000,"o":29620,"h":29635.5,"l":29619.5,"c":29635,"v":76.651}
{"ts":1654371720000,"o":29635,"h":29637,"l":29635,"c":29635.5,"v":39.541}
{"ts":1654371780000,"o":29635.5,"h":29635.5,"l":29635,"c":29635.5,"v":12.441}
{"ts":1654371840000,"o":29635.5,"h":29635.5,"l":29635,"c":29635.5,"v":20.104}
{"ts":1654371900000,"o":29635.5,"h":29637,"l":29635,"c":29636.5,"v":16.749}
{"ts":1654371960000,"o":29636.5,"h":29661,"l":29636.5,"c":29657.5,"v":58.419}
{"ts":1654372020000,"o":29657.5,"h":29658,"l":29657,"c":29657,"v":19.369}
{"ts":1654372080000,"o":29657,"h":29657.5,"l":29657,"c":29657.5,"v":14.665}
{"ts":1654372140000,"o":29657.5,"h":29657.5,"l":29641.5,"c":29641.5,"v":25.575}
{"ts":1654372200000,"o":29641.5,"h":29642,"l":29640,"c":29640,"v":13.703}
{"ts":1654372260000,"o":29640,"h":29640.5,"l":29640,"c":29640,"v":5.065}
{"ts":1654372320000,"o":29640,"h":29641,"l":29640,"c":29641,"v":25.21}
{"ts":1654372380000,"o":29641,"h":29645,"l":29640.5,"c":29644,"v":5.767}
{"ts":1654372440000,"o":29644,"h":29644.5,"l":29644,"c":29644.5,"v":6.523}
{"ts":1654372500000,"o":29644.5,"h":29644.5,"l":29644,"c":29644,"v":3.407}
{"ts":1654372560000,"o":29644,"h":29644.5,"l":29644,"c":29644.5,"v":1.336}
{"ts":1654372620000,"o":29644.5,"h":29644.5,"l":29644,"c":29644.5,"v":5.278}
{"ts":1654372680000,"o":29644.5,"h":29644.5,"l":29644,"c":29644,"v":1.519}
{"ts":1654372740000,"o":29644,"h":29644.5,"l":29644,"c":29644.5,"v":3.116}
{"ts":1654372800000,"o":29644.5,"h":29644.5,"l":29623,"c":29623.5,"v":125.844}
{"ts":1654372860000,"o":29623.5,"h":29623.5,"l":29623,"c":29623,"v":26.846}
{"ts":1654372920000,"o":29623,"h":29648.5,"l":29623,"c":29648.5,"v":26.808}
{"ts":1654372980000,"o":29648.5,"h":29650.5,"l":29648.5,"c":29650.5,"v":21.323}
{"ts":1654373040000,"o":29650.5,"h":29654.5,"l":29650,"c":29654,"v":17.953}
{"ts":1654373100000,"o":29654,"h":29654.5,"l":29654,"c":29654.5,"v":31.861}
{"ts":1654373160000,"o":29654.5,"h":29682.5,"l":29654.5,"c":29681,"v":39.562}
{"ts":1654373220000,"o":29681,"h":29681.5,"l":29673.5,"c":29673.5,"v":11.477}
{"ts":1654373280000,"o":29673.5,"h":29678.5,"l":29673.5,"c":29678,"v":15.399}
{"ts":1654373340000,"o":29678,"h":29678.5,"l":29678,"c":29678,"v":8.653}
{"ts":1654373400000,"o":29678,"h":29678.5,"l":29678,"c":29678.5,"v":22.937}
{"ts":1654373460000,"o":29678.5,"h":29678.5,"l":29674,"c":29674,"v":18.657}
{"ts":1654373520000,"o":29674,"h":29674.5,"l":29674,"c":29674.5,"v":14.182}
{"ts":1654373580000,"o":29674.5,"h":29674.5,"l":29640,"c":29640.5,"v":27.734}
{"ts":1654373640000,"o":29640.5,"h":29640.5,"l":29627,"c":29627.5,"v":15.881}
{"ts":1654373700000,"o":29627.5,"h":29639,"l":29627,"c":29639,"v":12.512}
{"ts":1654373760000,"o":29639,"h":29658.5,"l":29638.5,"c":29658.5,"v":21.902}
{"ts":1654373820000,"o":29658.5,"h":29680,"l":29658.5,"c":29680,"v":26.75}
{"ts":1654373880000,"o":29680,"h":29698.5,"l":29680,"c":29698.5,"v":91.505}
{"ts":1654373940000,"o":29698.5,"h":29704,"l":29698,"c":29704,"v":53.097}
{"ts":1654374000000,"o":29704,"h":29704,"l":29703.5,"c":29703.5,"v":4.695}
{"ts":1654374060000,"o":29703.5,"h":29704,"l":29703.5,"c":29704,"v":2.539}
{"ts":1654374120000,"o":29704,"h":29704,"l":29700,"c":29700,"v":14.697}
{"ts":1654374180000,"o":29700,"h":29700.5,"l":29700,"c":29700,"v":43.67}
{"ts":1654374240000,"o":29700,"h":29700.5,"l":29700,"c":29700,"v":3.321}
{"ts":1654374300000,"o":29700,"h":29700.5,"l":29700,"c":29700.5,"v":6.58}
{"ts":1654374360000,"o":29700.5,"h":29721.5,"l":29700,"c":29721,"v":81.206}
{"ts":1654374420000,"o":29721,"h":29721.5,"l":29721,"c":29721.5,"v":5.021}
{"ts":1654374480000,"o":29721.5,"h":29721.5,"l":29721,"c":29721,"v":3.11}
{"ts":1654374540000,"o":29721,"h":29721.5,"l":29709.5,"c":29709.5,"v":21.393}
{"ts":1654374600000,"o":29709.5,"h":29716,"l":29709.5,"c":29715.5,"v":7.179}
{"ts":1654374660000,"o":29715.5,"h":29721.5,"l":29715.5,"c":29721.5,"v":2.426}
{"ts":1654374720000,"o":29721.5,"h":29722,"l":29721,"c":29721.5,"v":15.318}
{"ts":1654374780000,"o":29721.5,"h":29724,"l":29718,"c":29718,"v":14.313}
{"ts":1654374840000,"o":29718,"h":29722.5,"l":29718,"c":29722.5,"v":3.056}
{"ts":1654374900000,"o":29722.5,"h":29722.5,"l":29722,"c":29722,"v":2.705}
{"ts":1654374960000,"o":29722,"h":29722.5,"l":29722,"c":29722.5,"v":5.077}
{"ts":1654375020000,"o":29722.5,"h":29723,"l":29722,"c":29723,"v":15.257}
{"ts":1654375080000,"o":29723,"h":29723,"l":29715.5,"c":29715.5,"v":19.222}
{"ts":1654375140000,"o":29715.5,"h":29720,"l":29715.5,"c":29720,"v":8.302}
{"ts":1654375200000,"o":29720,"h":29720,"l":29719.5,"c":29719.5,"v":2.344}
{"ts":1654375260000,"o":29719.5,"h":29720,"l":29719.5,"c":29719.5,"v":4.482}
{"ts":1654375320000,"o":29719.5,"h":29720,"l":29719.5,"c":29720,"v":4.069}
{"ts":1654375380000,"o":29720,"h":29720,"l":29719.5,"c":29720,"v":1.763}
{"ts":1654375440000,"o":29720,"h":29720,"l":29719.5,"c":29720,"v":3.644}
{"ts":1654375500000,"o":29720,"h":29720,"l":29719.5,"c":29719.5,"v":6.201}
{"ts":1654375560000,"o":29719.5,"h":29720,"l":29719.5,"c":29720,"v":2.97}
{"ts":1654375620000,"o":29720,"h":29724,"l":29719.5,"c":29724,"v":25.644}
{"ts":1654375680000,"o":29724,"h":29724,"l":29723.5,"c":29723.5,"v":2.743}
{"ts":1654375740000,"o":29723.5,"h":29724,"l":29723.5,"c":29723.5,"v":1.19}
{"ts":1654375800000,"o":29723.5,"h":29724,"l":29702,"c":29704,"v":59.713}
{"ts":1654375860000,"o":29704,"h":29704,"l":29703.5,"c":29703.5,"v":13.781}
{"ts":1654375920000,"o":29703.5,"h":29704,"l":29701.5,"c":29701.5,"v":22.454}
{"ts":1654375980000,"o":29701.5,"h":29702,"l":29701.5,"c":29701.5,"v":8.265}
{"ts":1654376040000,"o":29701.5,"h":29723.5,"l":29701.5,"c":29723.5,"v":30.897}
{"ts":1654376100000,"o":29723.5,"h":29723.5,"l":29723,"c":29723.5,"v":20.68}
{"ts":1654376160000,"o":29723.5,"h":29723.5,"l":29723,"c":29723.5,"v":24.322}
{"ts":1654376220000,"o":29723.5,"h":29723.5,"l":29723,"c":29723.5,"v":1.82}
{"ts":1654376280000,"o":29723.5,"h":29741.5,"l":29723,"c":29741.5,"v":23}
{"ts":1654376340000,"o":29741.5,"h":29744.5,"l":29741,"c":29743.5,"v":28.399}
{"ts":1654376400000,"o":29743.5,"h":29750,"l":29743.5,"c":29749.5,"v":79.224}
{"ts":1654376460000,"o":29749.5,"h":29750,"l":29742.5,"c":29750,"v":8.64}
{"ts":1654376520000,"o":29750,"h":29759,"l":29749.5,"c":29759,"v":59.836}
{"ts":1654376580000,"o":29759,"h":29759.5,"l":29758.5,"c":29759,"v":5.885}
{"ts":1654376640000,"o":29759,"h":29759.5,"l":29759,"c":29759,"v":4.369}
{"ts":1654376700000,"o":29759,"h":29760,"l":29759,"c":29760,"v":4.354}
{"ts":1654376760000,"o":29760,"h":29760,"l":29759.5,"c":29759.5,"v":4.552}
{"ts":1654376820000,"o":29759.5,"h":29760,"l":29759.5,"c":29759.5,"v":7.209}
{"ts":1654376880000,"o":29759.5,"h":29760,"l":29759.5,"c":29759.5,"v":6.276}
{"ts":1654376940000,"o":29759.5,"h":29760,"l":29751.5,"c":29751.5,"v":36.089}
{"ts":1654377000000,"o":29751.5,"h":29752,"l":29751.5,"c":29751.5,"v":6.93}
{"ts":1654377060000,"o":29751.5,"h":29752,"l":29751.5,"c":29751.5,"v":10.008}
{"ts":1654377120000,"o":29751.5,"h":29752,"l":29751.5,"c":29752,"v":19.489}
{"ts":1654377180000,"o":29752,"h":29752,"l":29749.5,"c":29749.5,"v":13.129}
{"ts":1654377240000,"o":29749.5,"h":29749.5,"l":29746.5,"c":29747,"v":36.75}
{"ts":1654377300000,"o":29747,"h":29758,"l":29746.5,"c":29757.5,"v":11.344}
{"ts":1654377360000,"o":29757.5,"h":29758.5,"l":29757.5,"c":29758.5,"v":17.278}
{"ts":1654377420000,"o":29758.5,"h":29758.5,"l":29758,"c":29758,"v":2}
{"ts":1654377480000,"o":29758,"h":29758.5,"l":29752.5,"c":29753,"v":21.366}
{"ts":1654377540000,"o":29753,"h":29753,"l":29752.5,"c":29752.5,"v":3.632}
{"ts":1654377600000,"o":29752.5,"h":29754,"l":29752.5,"c":29754,"v":5.642}
{"ts":1654377660000,"o":29754,"h":29754,"l":29753,"c":29753,"v":6.719}
{"ts":1654377720000,"o":29753,"h":29755,"l":29753,"c":29754.5,"v":2.516}
{"ts":1654377780000,"o":29754.5,"h":29764,"l":29754.5,"c":29763.5,"v":5.468}
{"ts":1654377840000,"o":29763.5,"h":29778.5,"l":29763.5,"c":29768,"v":42.021}
{"ts":1654377900000,"o":29768,"h":29768,"l":29766.5,"c":29767,"v":13.591}
{"ts":1654377960000,"o":29767,"h":29767,"l":29766.5,"c":29766.5,"v":3.71}
{"ts":1654378020000,"o":29766.5,"h":29767.5,"l":29766.5,"c":29767,"v":3.548}
{"ts":1654378080000,"o":29767,"h":29771.5,"l":29741,"c":29743.5,"v":71.91}
{"ts":1654378140000,"o":29743.5,"h":29744,"l":29743.5,"c":29743.5,"v":1.798}
{"ts":1654378200000,"o":29743.5,"h":29744,"l":29741,"c":29741,"v":3.838}
{"ts":1654378260000,"o":29741,"h":29741.5,"l":29739.5,"c":29740,"v":5.254}
{"ts":1654378320000,"o":29740,"h":29740,"l":29739.5,"c":29740,"v":4.439}
{"ts":1654378380000,"o":29740,"h":29740,"l":29738.5,"c":29738.5,"v":5.551}
{"ts":1654378440000,"o":29738.5,"h":29739,"l":29738.5,"c":29738.5,"v":3.03}
{"ts":1654378500000,"o":29738.5,"h":29739,"l":29738.5,"c":29738.5,"v":5.218}
{"ts":1654378560000,"o":29738.5,"h":29739,"l":29738.5,"c":29739,"v":1.342}
{"ts":1654378620000,"o":29739,"h":29744.5,"l":29738.5,"c":29744,"v":7.677}
{"ts":1654378680000,"o":29744,"h":29745,"l":29738.5,"c":29744.5,"v":34.372}
{"ts":1654378740000,"o":29744.5,"h":29754.5,"l":29744.5,"c":29754.5,"v":6.806}
{"ts":1654378800000,"o":29754.5,"h":29795,"l":29754.5,"c":29787,"v":99.519}
{"ts":1654378860000,"o":29787,"h":29789.5,"l":29780,"c":29780.5,"v":27.439}
{"ts":1654378920000,"o":29780.5,"h":29781,"l":29780.5,"c":29780.5,"v":6.465}
{"ts":1654378980000,"o":29780.5,"h":29825,"l":29780.5,"c":29798.5,"v":104.173}
{"ts":1654379040000,"o":29798.5,"h":29810,"l":29798.5,"c":29810,"v":20.423}
{"ts":1654379100000,"o":29810,"h":29810,"l":29784,"c":29786,"v":52.436}
{"ts":1654379160000,"o":29786,"h":29791,"l":29786,"c":29789.5,"v":16.986}
{"ts":1654379220000,"o":29789.5,"h":29789.5,"l":29780.5,"c":29780.5,"v":6.479}
{"ts":1654379280000,"o":29780.5,"h":29780.5,"l":29750,"c":29750.5,"v":15.959}
{"ts":1654379340000,"o":29750.5,"h":29780,"l":29742,"c":29779.5,"v":58.685}
{"ts":1654379400000,"o":29779.5,"h":29780,"l":29767.5,"c":29767.5,"v":34.26}
{"ts":1654379460000,"o":29767.5,"h":29768,"l":29767.5,"c":29767.5,"v":2.841}
{"ts":1654379520000,"o":29767.5,"h":29785.5,"l":29767.5,"c":29785.5,"v":9.125}
{"ts":1654379580000,"o":29785.5,"h":29798,"l":29785,"c":29798,"v":26.044}
{"ts":1654379640000,"o":29798,"h":29798,"l":29783,"c":29783.5,"v":36.087}
{"ts":1654379700000,"o":29783.5,"h":29800.5,"l":29783,"c":29797,"v":20.974}
{"ts":1654379760000,"o":29797,"h":29797,"l":29778,"c":29784,"v":63.403}
{"ts":1654379820000,"o":29784,"h":29784,"l":29783.5,"c":29783.5,"v":3.491}
{"ts":1654379880000,"o":29783.5,"h":29825,"l":29783.5,"c":29821.5,"v":60.656}
{"ts":1654379940000,"o":29821.5,"h":29842,"l":29821.5,"c":29832,"v":131.08}
{"ts":1654380000000,"o":29832,"h":29835,"l":29816.5,"c":29816.5,"v":41.154}
{"ts":1654380060000,"o":29816.5,"h":29848.5,"l":29816.5,"c":29848,"v":127.829}
{"ts":1654380120000,"o":29848,"h":29854,"l":29830.5,"c":29849.5,"v":89.263}
{"ts":1654380180000,"o":29849.5,"h":29878.5,"l":29833.5,"c":29847,"v":108.698}
{"ts":1654380240000,"o":29847,"h":29854.5,"l":29836.5,"c":29846.5,"v":33.237}
{"ts":1654380300000,"o":29846.5,"h":29850,"l":29839.5,"c":29839.5,"v":15.422}
{"ts":1654380360000,"o":29839.5,"h":29900,"l":29839.5,"c":29900,"v":213.746}
{"ts":1654380420000,"o":29900,"h":29914.5,"l":29889,"c":29909.5,"v":133.186}
{"ts":1654380480000,"o":29909.5,"h":29910,"l":29896.5,"c":29904.5,"v":39.181}
{"ts":1654380540000,"o":29904.5,"h":29910,"l":29893,"c":29893.5,"v":202.203}
{"ts":1654380600000,"o":29893.5,"h":29910,"l":29893,"c":29910,"v":63.833}
{"ts":1654380660000,"o":29910,"h":29910,"l":29899,"c":29910,"v":58.32}
{"ts":1654380720000,"o":29910,"h":29947,"l":29909.5,"c":29928,"v":158.881}
{"ts":1654380780000,"o":29928,"h":29952,"l":29907,"c":29907,"v":139.95}
{"ts":1654380840000,"o":29907,"h":29907.5,"l":29884.5,"c":29898.5,"v":71.733}
{"ts":1654380900000,"o":29898.5,"h":29920,"l":29898,"c":29919.5,"v":29.061}
{"ts":1654380960000,"o":29919.5,"h":29930.5,"l":29907.5,"c":29929,"v":83.979}
{"ts":1654381020000,"o":29929,"h":29945,"l":29908.5,"c":29909,"v":51.307}
{"ts":1654381080000,"o":29909,"h":29918,"l":29908.5,"c":29917.5,"v":33.75}
{"ts":1654381140000,"o":29917.5,"h":29919,"l":29900.5,"c":29900.5,"v":40.655}
{"ts":1654381200000,"o":29900.5,"h":29903.5,"l":29896.5,"c":29903,"v":31.738}
{"ts":1654381260000,"o":29903,"h":29903.5,"l":29903,"c":29903,"v":8.357}
{"ts":1654381320000,"o":29903,"h":29903.5,"l":29881.5,"c":29882,"v":42.096}
{"ts":1654381380000,"o":29882,"h":29882,"l":29850.5,"c":29864,"v":194.215}
{"ts":1654381440000,"o":29864,"h":29864.5,"l":29864,"c":29864,"v":21.664}
{"ts":1654381500000,"o":29864,"h":29870.5,"l":29864,"c":29867.5,"v":12.96}
{"ts":1654381560000,"o":29867.5,"h":29868,"l":29867,"c":29867,"v":8.77}
{"ts":1654381620000,"o":29867,"h":29867,"l":29847.5,"c":29852.5,"v":45.8}
{"ts":1654381680000,"o":29852.5,"h":29852.5,"l":29826,"c":29837,"v":104.888}
{"ts":1654381740000,"o":29837,"h":29837,"l":29820.5,"c":29832,"v":31.154}
{"ts":1654381800000,"o":29832,"h":29849,"l":29832,"c":29848,"v":68.927}
{"ts":1654381860000,"o":29848,"h":29850,"l":29847.5,"c":29850,"v":23.983}
{"ts":1654381920000,"o":29850,"h":29850,"l":29833.5,"c":29841,"v":44.706}
{"ts":1654381980000,"o":29841,"h":29849.5,"l":29840.5,"c":29849,"v":42.643}
{"ts":1654382040000,"o":29849,"h":29849.5,"l":29823.5,"c":29824,"v":23.983}
{"ts":1654382100000,"o":29824,"h":29824,"l":29823,"c":29823,"v":8.125}
{"ts":1654382160000,"o":29823,"h":29823.5,"l":29815,"c":29815,"v":21.074}
{"ts":1654382220000,"o":29815,"h":29815.5,"l":29801,"c":29801,"v":38.45}
{"ts":1654382280000,"o":29801,"h":29809,"l":29767,"c":29781.5,"v":187.841}
{"ts":1654382340000,"o":29781.5,"h":29797.5,"l":29781,"c":29787.5,"v":24.369}
{"ts":1654382400000,"o":29787.5,"h":29787.5,"l":29783.5,"c":29786,"v":17.197}
{"ts":1654382460000,"o":29786,"h":29787.5,"l":29784,"c":29784.5,"v":12.961}
{"ts":1654382520000,"o":29784.5,"h":29784.5,"l":29783.5,"c":29783.5,"v":11.803}
{"ts":1654382580000,"o":29783.5,"h":29784,"l":29769.5,"c":29769.5,"v":13.517}
{"ts":1654382640000,"o":29769.5,"h":29770,"l":29768,"c":29768,"v":16.373}
{"ts":1654382700000,"o":29768,"h":29812,"l":29768,"c":29806,"v":119.293}
{"ts":1654382760000,"o":29806,"h":29806.5,"l":29806,"c":29806,"v":8.025}
{"ts":1654382820000,"o":29806,"h":29817,"l":29805,"c":29805,"v":73.119}
{"ts":1654382880000,"o":29805,"h":29805.5,"l":29792.5,"c":29792.5,"v":16.296}
{"ts":1654382940000,"o":29792.5,"h":29800,"l":29792.5,"c":29797,"v":13.47}
{"ts":1654383000000,"o":29797,"h":29797,"l":29791,"c":29791.5,"v":12.177}
{"ts":1654383060000,"o":29791.5,"h":29802.5,"l":29791,"c":29802.5,"v":16.08}
{"ts":1654383120000,"o":29802.5,"h":29802.5,"l":29797,"c":29797.5,"v":3.616}
{"ts":1654383180000,"o":29797.5,"h":29797.5,"l":29797,"c":29797,"v":3.838}
{"ts":1654383240000,"o":29797,"h":29797.5,"l":29795,"c":29795.5,"v":6.866}
{"ts":1654383300000,"o":29795.5,"h":29805.5,"l":29795,"c":29805.5,"v":8.393}
{"ts":1654383360000,"o":29805.5,"h":29805.5,"l":29805,"c":29805.5,"v":21.491}
{"ts":1654383420000,"o":29805.5,"h":29805.5,"l":29792,"c":29792,"v":10.652}
{"ts":1654383480000,"o":29792,"h":29792,"l":29790,"c":29790,"v":9.583}
{"ts":1654383540000,"o":29790,"h":29790.5,"l":29790,"c":29790.5,"v":13.673}
{"ts":1654383600000,"o":29790.5,"h":29792,"l":29763,"c":29763,"v":37.411}
{"ts":1654383660000,"o":29763,"h":29777,"l":29763,"c":29776.5,"v":19.869}
{"ts":1654383720000,"o":29776.5,"h":29776.5,"l":29774.5,"c":29774.5,"v":6.575}
{"ts":1654383780000,"o":29774.5,"h":29775,"l":29770,"c":29770.5,"v":14.722}
{"ts":1654383840000,"o":29770.5,"h":29770.5,"l":29770,"c":29770,"v":6.622}
{"ts":1654383900000,"o":29770,"h":29782,"l":29770,"c":29782,"v":8.079}
{"ts":1654383960000,"o":29782,"h":29782,"l":29781.5,"c":29782,"v":8.965}
{"ts":1654384020000,"o":29782,"h":29782,"l":29775,"c":29775,"v":8.6}
{"ts":1654384080000,"o":29775,"h":29775,"l":29774,"c":29774,"v":22.583}
{"ts":1654384140000,"o":29774,"h":29777,"l":29774,"c":29777,"v":7.406}
{"ts":1654384200000,"o":29777,"h":29788.5,"l":29777,"c":29788,"v":32.704}
{"ts":1654384260000,"o":29788,"h":29800,"l":29788,"c":29800,"v":12.32}
{"ts":1654384320000,"o":29800,"h":29800,"l":29790,"c":29790,"v":24.742}
{"ts":1654384380000,"o":29790,"h":29790.5,"l":29785.5,"c":29790.5,"v":8.604}
{"ts":1654384440000,"o":29790.5,"h":29790.5,"l":29790,"c":29790.5,"v":1.614}
{"ts":1654384500000,"o":29790.5,"h":29798.5,"l":29790,"c":29798.5,"v":12.567}
{"ts":1654384560000,"o":29798.5,"h":29798.5,"l":29798,"c":29798.5,"v":3.435}
{"ts":1654384620000,"o":29798.5,"h":29798.5,"l":29782,"c":29789.5,"v":7.391}
{"ts":1654384680000,"o":29789.5,"h":29799,"l":29789.5,"c":29790.5,"v":41.637}
{"ts":1654384740000,"o":29790.5,"h":29790.5,"l":29759.5,"c":29772,"v":141.326}
{"ts":1654384800000,"o":29772,"h":29772.5,"l":29772,"c":29772,"v":11.892}
{"ts":1654384860000,"o":29772,"h":29772.5,"l":29760,"c":29760.5,"v":49.582}
{"ts":1654384920000,"o":29760.5,"h":29765,"l":29759,"c":29759.5,"v":125.184}
{"ts":1654384980000,"o":29759.5,"h":29759.5,"l":29753,"c":29753,"v":34.912}
{"ts":1654385040000,"o":29753,"h":29764,"l":29753,"c":29764,"v":39.167}
{"ts":1654385100000,"o":29764,"h":29765,"l":29753.5,"c":29762.5,"v":69.807}
{"ts":1654385160000,"o":29762.5,"h":29767.5,"l":29754.5,"c":29758,"v":52.672}
{"ts":1654385220000,"o":29758,"h":29772.5,"l":29758,"c":29769,"v":35.236}
{"ts":1654385280000,"o":29769,"h":29769,"l":29768.5,"c":29769,"v":2.759}
{"ts":1654385340000,"o":29769,"h":29771.5,"l":29765,"c":29765,"v":46.375}
{"ts":1654385400000,"o":29765,"h":29781,"l":29765,"c":29778.5,"v":36.972}
{"ts":1654385460000,"o":29778.5,"h":29778.5,"l":29778,"c":29778.5,"v":2.933}
{"ts":1654385520000,"o":29778.5,"h":29778.5,"l":29778,"c":29778.5,"v":7.779}
{"ts":1654385580000,"o":29778.5,"h":29778.5,"l":29778,"c":29778.5,"v":1.263}
{"ts":1654385640000,"o":29778.5,"h":29792,"l":29778,"c":29791.5,"v":18.016}
{"ts":1654385700000,"o":29791.5,"h":29792,"l":29791.5,"c":29791.5,"v":4.425}
{"ts":1654385760000,"o":29791.5,"h":29791.5,"l":29787,"c":29787,"v":20.655}
{"ts":1654385820000,"o":29787,"h":29787.5,"l":29787,"c":29787,"v":2.752}
{"ts":1654385880000,"o":29787,"h":29787.5,"l":29787,"c":29787.5,"v":2.713}
{"ts":1654385940000,"o":29787.5,"h":29787.5,"l":29787,"c":29787.5,"v":2.263}
{"ts":1654386000000,"o":29787.5,"h":29787.5,"l":29785,"c":29785,"v":5.962}
{"ts":1654386060000,"o":29785,"h":29785.5,"l":29785,"c":29785,"v":5.042}
{"ts":1654386120000,"o":29785,"h":29785.5,"l":29778.5,"c":29778.5,"v":11.983}
{"ts":1654386180000,"o":29778.5,"h":29779,"l":29778.5,"c":29779,"v":3.65}
{"ts":1654386240000,"o":29779,"h":29779,"l":29778.5,"c":29779,"v":11.834}
{"ts":1654386300000,"o":29779,"h":29780,"l":29778.5,"c":29779.5,"v":7.983}
{"ts":1654386360000,"o":29779.5,"h":29780,"l":29779.5,"c":29779.5,"v":1.626}
{"ts":1654386420000,"o":29779.5,"h":29779.5,"l":29775,"c":29775,"v":5.42}
{"ts":1654386480000,"o":29775,"h":29849.5,"l":29775,"c":29827,"v":250.591}
{"ts":1654386540000,"o":29827,"h":29827.5,"l":29813.5,"c":29814,"v":14.334}
{"ts":1654386600000,"o":29814,"h":29814,"l":29813.5,"c":29814,"v":18.454}
{"ts":1654386660000,"o":29814,"h":29817,"l":29813.5,"c":29817,"v":10.654}
{"ts":1654386720000,"o":29817,"h":29827.5,"l":29816.5,"c":29827.5,"v":14.448}
{"ts":1654386780000,"o":29827.5,"h":29828,"l":29827,"c":29828,"v":17.021}
{"ts":1654386840000,"o":29828,"h":29829,"l":29827.5,"c":29829,"v":25.842}
{"ts":1654386900000,"o":29829,"h":29849.5,"l":29828.5,"c":29849.5,"v":22.666}
{"ts":1654386960000,"o":29849.5,"h":29849.5,"l":29834.5,"c":29834.5,"v":104.096}
{"ts":1654387020000,"o":29834.5,"h":29841.5,"l":29834.5,"c":29841.5,"v":4.208}
{"ts":1654387080000,"o":29841.5,"h":29865,"l":29841,"c":29857,"v":76.52}
{"ts":1654387140000,"o":29857,"h":29857.5,"l":29857,"c":29857,"v":6.65}
{"ts":1654387200000,"o":29857,"h":29869,"l":29851.5,"c":29851.5,"v":117.358}
{"ts":1654387260000,"o":29851.5,"h":29852,"l":29846,"c":29846,"v":51.806}
{"ts":1654387320000,"o":29846,"h":29846,"l":29836.5,"c":29838,"v":37.406}
{"ts":1654387380000,"o":29838,"h":29838.5,"l":29838,"c":29838.5,"v":5.211}
{"ts":1654387440000,"o":29838.5,"h":29838.5,"l":29822.5,"c":29824.5,"v":62.13}
{"ts":1654387500000,"o":29824.5,"h":29825,"l":29824.5,"c":29825,"v":11.007}
{"ts":1654387560000,"o":29825,"h":29825,"l":29815,"c":29815.5,"v":17.753}
{"ts":1654387620000,"o":29815.5,"h":29815.5,"l":29815,"c":29815,"v":18.511}
{"ts":1654387680000,"o":29815,"h":29815.5,"l":29791,"c":29791,"v":40.068}
{"ts":1654387740000,"o":29791,"h":29794.5,"l":29791,"c":29794.5,"v":37.623}
{"ts":1654387800000,"o":29794.5,"h":29814.5,"l":29794.5,"c":29814.5,"v":23.189}
{"ts":1654387860000,"o":29814.5,"h":29836.5,"l":29814,"c":29825.5,"v":63.047}
{"ts":1654387920000,"o":29825.5,"h":29849,"l":29825.5,"c":29849,"v":24.248}
{"ts":1654387980000,"o":29849,"h":29849,"l":29837.5,"c":29843.5,"v":12.838}
{"ts":1654388040000,"o":29843.5,"h":29849.5,"l":29843.5,"c":29849.5,"v":8.972}
{"ts":1654388100000,"o":29849.5,"h":29863.5,"l":29849.5,"c":29863,"v":31.767}
{"ts":1654388160000,"o":29863,"h":29863.5,"l":29855,"c":29855,"v":32.403}
{"ts":1654388220000,"o":29855,"h":29855.5,"l":29855,"c":29855,"v":5.205}
{"ts":1654388280000,"o":29855,"h":29865.5,"l":29855,"c":29864.5,"v":15.664}
{"ts":1654388340000,"o":29864.5,"h":29865,"l":29864.5,"c":29864.5,"v":28.393}
{"ts":1654388400000,"o":29864.5,"h":29880.5,"l":29864.5,"c":29880.5,"v":61.67}
{"ts":1654388460000,"o":29880.5,"h":29880.5,"l":29875,"c":29875.5,"v":33.78}
{"ts":1654388520000,"o":29875.5,"h":29875.5,"l":29875,"c":29875,"v":10.657}
{"ts":1654388580000,"o":29875,"h":29875.5,"l":29864,"c":29864,"v":40.307}
{"ts":1654388640000,"o":29864,"h":29864.5,"l":29855.5,"c":29855.5,"v":5.544}
{"ts":1654388700000,"o":29855.5,"h":29856,"l":29855.5,"c":29856,"v":18.8}
{"ts":1654388760000,"o":29856,"h":29863.5,"l":29856,"c":29863.5,"v":13.81}
{"ts":1654388820000,"o":29863.5,"h":29863.5,"l":29863,"c":29863.5,"v":14.613}
{"ts":1654388880000,"o":29863.5,"h":29863.5,"l":29860,"c":29860.5,"v":8.68}
{"ts":1654388940000,"o":29860.5,"h":29860.5,"l":29850,"c":29850,"v":37.147}
{"ts":1654389000000,"o":29850,"h":29850,"l":29838,"c":29838,"v":28.066}
{"ts":1654389060000,"o":29838,"h":29838,"l":29831.5,"c":29831.5,"v":26.19}
{"ts":1654389120000,"o":29831.5,"h":29832,"l":29828,"c":29828,"v":16.104}
{"ts":1654389180000,"o":29828,"h":29828.5,"l":29828,"c":29828.5,"v":6.38}
{"ts":1654389240000,"o":29828.5,"h":29834,"l":29823,"c":29834,"v":39.259}
{"ts":1654389300000,"o":29834,"h":29841.5,"l":29833.5,"c":29841.5,"v":21.849}
{"ts":1654389360000,"o":29841.5,"h":29841.5,"l":29838,"c":29838.5,"v":3.08}
{"ts":1654389420000,"o":29838.5,"h":29838.5,"l":29838,"c":29838,"v":6.286}
{"ts":1654389480000,"o":29838,"h":29838.5,"l":29838,"c":29838,"v":3.869}
{"ts":1654389540000,"o":29838,"h":29838,"l":29832.5,"c":29832.5,"v":5.239}
{"ts":1654389600000,"o":29832.5,"h":29833,"l":29832.5,"c":29833,"v":4.633}
{"ts":1654389660000,"o":29833,"h":29833,"l":29817,"c":29817,"v":13.532}
{"ts":1654389720000,"o":29817,"h":29817.5,"l":29775,"c":29775,"v":66.579}
{"ts":1654389780000,"o":29775,"h":29786,"l":29775,"c":29785.5,"v":54.27}
{"ts":1654389840000,"o":29785.5,"h":29786,"l":29775,"c":29775,"v":28.436}
{"ts":1654389900000,"o":29775,"h":29775.5,"l":29775,"c":29775.5,"v":11.654}
{"ts":1654389960000,"o":29775.5,"h":29775.5,"l":29773.5,"c":29773.5,"v":22.218}
{"ts":1654390020000,"o":29773.5,"h":29782,"l":29773.5,"c":29782,"v":25.906}
{"ts":1654390080000,"o":29782,"h":29782,"l":29781.5,"c":29781.5,"v":5.376}
{"ts":1654390140000,"o":29781.5,"h":29782,"l":29781.5,"c":29781.5,"v":8.076}
{"ts":1654390200000,"o":29781.5,"h":29782.5,"l":29781.5,"c":29782.5,"v":10.971}
{"ts":1654390260000,"o":29782.5,"h":29785,"l":29765.5,"c":29766,"v":41.526}
{"ts":1654390320000,"o":29766,"h":29766,"l":29745.5,"c":29747,"v":55.051}
{"ts":1654390380000,"o":29747,"h":29755,"l":29747,"c":29754.5,"v":21.386}
{"ts":1654390440000,"o":29754.5,"h":29755,"l":29750.5,"c":29750.5,"v":12.301}
{"ts":1654390500000,"o":29750.5,"h":29750.5,"l":29731.5,"c":29742,"v":136.188}
{"ts":1654390560000,"o":29742,"h":29749,"l":29742,"c":29749,"v":20.358}
{"ts":1654390620000,"o":29749,"h":29749,"l":29710,"c":29710,"v":89.887}
{"ts":1654390680000,"o":29710,"h":29730.5,"l":29708,"c":29717,"v":69.475}
{"ts":1654390740000,"o":29717,"h":29722.5,"l":29713,"c":29720.5,"v":38.805}
{"ts":1654390800000,"o":29720.5,"h":29721,"l":29705,"c":29705,"v":52.329}
{"ts":1654390860000,"o":29705,"h":29705,"l":29703,"c":29703,"v":34.45}
{"ts":1654390920000,"o":29703,"h":29703.5,"l":29702,"c":29702.5,"v":25.547}
{"ts":1654390980000,"o":29702.5,"h":29702.5,"l":29702,"c":29702.5,"v":33.695}
{"ts":1654391040000,"o":29702.5,"h":29732.5,"l":29702,"c":29726,"v":134.76}
{"ts":1654391100000,"o":29726,"h":29737,"l":29702,"c":29737,"v":96.985}
{"ts":1654391160000,"o":29737,"h":29737,"l":29714.5,"c":29729.5,"v":54.785}
{"ts":1654391220000,"o":29729.5,"h":29729.5,"l":29714,"c":29717.5,"v":16.798}
{"ts":1654391280000,"o":29717.5,"h":29723.5,"l":29717,"c":29717.5,"v":8.87}
{"ts":1654391340000,"o":29717.5,"h":29717.5,"l":29711.5,"c":29712,"v":12.442}
{"ts":1654391400000,"o":29712,"h":29712,"l":29706,"c":29706.5,"v":27.485}
{"ts":1654391460000,"o":29706.5,"h":29706.5,"l":29691.5,"c":29700,"v":81.372}
{"ts":1654391520000,"o":29700,"h":29715,"l":29699.5,"c":29714.5,"v":28.979}
{"ts":1654391580000,"o":29714.5,"h":29714.5,"l":29693,"c":29698.5,"v":59.771}
{"ts":1654391640000,"o":29698.5,"h":29698.5,"l":29698,"c":29698,"v":10.684}
{"ts":1654391700000,"o":29698,"h":29698.5,"l":29665,"c":29696,"v":149.042}
{"ts":1654391760000,"o":29696,"h":29726.5,"l":29696,"c":29711.5,"v":27.18}
{"ts":1654391820000,"o":29711.5,"h":29711.5,"l":29692,"c":29692.5,"v":13.242}
{"ts":1654391880000,"o":29692.5,"h":29698.5,"l":29680.5,"c":29698.5,"v":30.879}
{"ts":1654391940000,"o":29698.5,"h":29700,"l":29660.5,"c":29671,"v":164.644}
{"ts":1654392000000,"o":29671,"h":29687.5,"l":29671,"c":29683.5,"v":36.649}
{"ts":1654392060000,"o":29683.5,"h":29683.5,"l":29680,"c":29680,"v":17.447}
{"ts":1654392120000,"o":29680,"h":29686,"l":29680,"c":29686,"v":5.464}
{"ts":1654392180000,"o":29686,"h":29686,"l":29680,"c":29680.5,"v":19.209}
{"ts":1654392240000,"o":29680.5,"h":29697.5,"l":29680,"c":29697.5,"v":31.864}
{"ts":1654392300000,"o":29697.5,"h":29714.5,"l":29697,"c":29714.5,"v":20.495}
{"ts":1654392360000,"o":29714.5,"h":29714.5,"l":29714,"c":29714,"v":24.227}
{"ts":1654392420000,"o":29714,"h":29714.5,"l":29714,"c":29714.5,"v":16.002}
{"ts":1654392480000,"o":29714.5,"h":29732,"l":29714.5,"c":29732,"v":111.247}
{"ts":1654392540000,"o":29732,"h":29739.5,"l":29726.5,"c":29727,"v":57.931}
{"ts":1654392600000,"o":29727,"h":29727,"l":29715,"c":29715,"v":30.081}
{"ts":1654392660000,"o":29715,"h":29746.5,"l":29715,"c":29746.5,"v":75.461}
{"ts":1654392720000,"o":29746.5,"h":29746.5,"l":29733.5,"c":29733.5,"v":22.489}
{"ts":1654392780000,"o":29733.5,"h":29734,"l":29733.5,"c":29733.5,"v":2.895}
{"ts":1654392840000,"o":29733.5,"h":29738,"l":29733.5,"c":29737.5,"v":4.297}
{"ts":1654392900000,"o":29737.5,"h":29738,"l":29737.5,"c":29737.5,"v":11.294}
{"ts":1654392960000,"o":29737.5,"h":29737.5,"l":29714,"c":29714.5,"v":28.916}
{"ts":1654393020000,"o":29714.5,"h":29714.5,"l":29700,"c":29700,"v":36.592}
{"ts":1654393080000,"o":29700,"h":29706.5,"l":29700,"c":29706.5,"v":22.26}
{"ts":1654393140000,"o":29706.5,"h":29717,"l":29706.5,"c":29716.5,"v":34.758}
{"ts":1654393200000,"o":29716.5,"h":29718.5,"l":29716.5,"c":29718.5,"v":2.538}
{"ts":1654393260000,"o":29718.5,"h":29718.5,"l":29711,"c":29711,"v":23.03}
{"ts":1654393320000,"o":29711,"h":29711,"l":29708.5,"c":29709.5,"v":11.761}
{"ts":1654393380000,"o":29709.5,"h":29722.5,"l":29709,"c":29722.5,"v":10.982}
{"ts":1654393440000,"o":29722.5,"h":29725.5,"l":29714,"c":29714,"v":15.921}
{"ts":1654393500000,"o":29714,"h":29723,"l":29714,"c":29723,"v":4.612}
{"ts":1654393560000,"o":29723,"h":29726,"l":29723,"c":29725.5,"v":1.726}
{"ts":1654393620000,"o":29725.5,"h":29726,"l":29714.5,"c":29714.5,"v":32.658}
{"ts":1654393680000,"o":29714.5,"h":29715,"l":29714.5,"c":29714.5,"v":15.976}
{"ts":1654393740000,"o":29714.5,"h":29715,"l":29712,"c":29712,"v":4.755}
{"ts":1654393800000,"o":29712,"h":29712.5,"l":29709.5,"c":29710,"v":11.938}
{"ts":1654393860000,"o":29710,"h":29713,"l":29709.5,"c":29713,"v":15.558}
{"ts":1654393920000,"o":29713,"h":29720,"l":29713,"c":29720,"v":14.062}
{"ts":1654393980000,"o":29720,"h":29724,"l":29709.5,"c":29709.5,"v":8.459}
{"ts":1654394040000,"o":29709.5,"h":29717.5,"l":29709.5,"c":29717.5,"v":9.444}
{"ts":1654394100000,"o":29717.5,"h":29717.5,"l":29717,"c":29717.5,"v":1.516}
{"ts":1654394160000,"o":29717.5,"h":29729,"l":29717,"c":29729,"v":8.372}
{"ts":1654394220000,"o":29729,"h":29729,"l":29717,"c":29717,"v":14.378}
{"ts":1654394280000,"o":29717,"h":29717.5,"l":29686.5,"c":29700,"v":45.03}
{"ts":1654394340000,"o":29700,"h":29700,"l":29688,"c":29688,"v":26.41}
{"ts":1654394400000,"o":29688,"h":29692.5,"l":29673,"c":29692.5,"v":81.916}
{"ts":1654394460000,"o":29692.5,"h":29714.5,"l":29692.5,"c":29714.5,"v":39.277}
{"ts":1654394520000,"o":29714.5,"h":29714.5,"l":29698,"c":29709,"v":19.951}
{"ts":1654394580000,"o":29709,"h":29710.5,"l":29709,"c":29710,"v":4.592}
{"ts":1654394640000,"o":29710,"h":29720.5,"l":29710,"c":29713,"v":103.208}
{"ts":1654394700000,"o":29713,"h":29713,"l":29703,"c":29707.5,"v":14.864}
{"ts":1654394760000,"o":29707.5,"h":29725,"l":29707.5,"c":29725,"v":46.243}
{"ts":1654394820000,"o":29725,"h":29730,"l":29725,"c":29730,"v":10.303}
{"ts":1654394880000,"o":29730,"h":29730,"l":29724,"c":29724,"v":8.821}
{"ts":1654394940000,"o":29724,"h":29740.5,"l":29724,"c":29740.5,"v":25.7}
{"ts":1654395000000,"o":29740.5,"h":29774,"l":29740,"c":29766,"v":108.754}
{"ts":1654395060000,"o":29766,"h":29776,"l":29748,"c":29776,"v":76.926}
{"ts":1654395120000,"o":29776,"h":29780,"l":29770.5,"c":29771,"v":21.301}
{"ts":1654395180000,"o":29771,"h":29790.5,"l":29771,"c":29790.5,"v":95.059}
{"ts":1654395240000,"o":29790.5,"h":29790.5,"l":29785.5,"c":29785.5,"v":25.871}
{"ts":1654395300000,"o":29785.5,"h":29786,"l":29777.5,"c":29778,"v":20.452}
{"ts":1654395360000,"o":29778,"h":29778.5,"l":29775,"c":29775,"v":17.429}
{"ts":1654395420000,"o":29775,"h":29775.5,"l":29775,"c":29775,"v":4.115}
{"ts":1654395480000,"o":29775,"h":29775.5,"l":29775,"c":29775,"v":10.47}
{"ts":1654395540000,"o":29775,"h":29775.5,"l":29775,"c":29775,"v":8.283}
{"ts":1654395600000,"o":29775,"h":29775.5,"l":29775,"c":29775.5,"v":6.92}
{"ts":1654395660000,"o":29775.5,"h":29775.5,"l":29771.5,"c":29771.5,"v":7.109}
{"ts":1654395720000,"o":29771.5,"h":29772,"l":29768,"c":29768.5,"v":7.367}
{"ts":1654395780000,"o":29768.5,"h":29768.5,"l":29768,"c":29768.5,"v":15.517}
{"ts":1654395840000,"o":29768.5,"h":29774,"l":29768.5,"c":29774,"v":24.33}
{"ts":1654395900000,"o":29774,"h":29779.5,"l":29773.5,"c":29779.5,"v":4.721}
{"ts":1654395960000,"o":29779.5,"h":29779.5,"l":29779,"c":29779.5,"v":5.891}
{"ts":1654396020000,"o":29779.5,"h":29788.5,"l":29779,"c":29788.5,"v":19.497}
{"ts":1654396080000,"o":29788.5,"h":29794.5,"l":29780,"c":29788,"v":111.498}
{"ts":1654396140000,"o":29788,"h":29788.5,"l":29788,"c":29788,"v":15.361}
{"ts":1654396200000,"o":29788,"h":29788.5,"l":29781.5,"c":29781.5,"v":10.346}
{"ts":1654396260000,"o":29781.5,"h":29782,"l":29781.5,"c":29781.5,"v":5.025}
{"ts":1654396320000,"o":29781.5,"h":29782,"l":29781.5,"c":29782,"v":7.515}
{"ts":1654396380000,"o":29782,"h":29782,"l":29779,"c":29779,"v":6.819}
{"ts":1654396440000,"o":29779,"h":29779.5,"l":29779,"c":29779,"v":8.299}
{"ts":1654396500000,"o":29779,"h":29784,"l":29779,"c":29784,"v":10.793}
{"ts":1654396560000,"o":29784,"h":29784,"l":29783.5,"c":29783.5,"v":3.898}
{"ts":1654396620000,"o":29783.5,"h":29784,"l":29779,"c":29779,"v":12.999}
{"ts":1654396680000,"o":29779,"h":29779.5,"l":29774,"c":29774,"v":5.441}
{"ts":1654396740000,"o":29774,"h":29774.5,"l":29774,"c":29774,"v":12.451}
{"ts":1654396800000,"o":29774,"h":29774.5,"l":29774,"c":29774,"v":6.374}
{"ts":1654396860000,"o":29774,"h":29774,"l":29762,"c":29762,"v":13.728}
{"ts":1654396920000,"o":29762,"h":29762.5,"l":29762,"c":29762.5,"v":5.743}
{"ts":1654396980000,"o":29762.5,"h":29762.5,"l":29762,"c":29762,"v":11.342}
{"ts":1654397040000,"o":29762,"h":29774.5,"l":29762,"c":29774,"v":19.468}
{"ts":1654397100000,"o":29774,"h":29774.5,"l":29762,"c":29774,"v":14.231}
{"ts":1654397160000,"o":29774,"h":29774.5,"l":29774,"c":29774.5,"v":2.597}
{"ts":1654397220000,"o":29774.5,"h":29774.5,"l":29774,"c":29774,"v":3.794}
{"ts":1654397280000,"o":29774,"h":29779.5,"l":29774,"c":29779.5,"v":6.835}
{"ts":1654397340000,"o":29779.5,"h":29782.5,"l":29779,"c":29780.5,"v":17.001}
{"ts":1654397400000,"o":29780.5,"h":29780.5,"l":29780,"c":29780.5,"v":8.105}
{"ts":1654397460000,"o":29780.5,"h":29780.5,"l":29780,"c":29780.5,"v":0.854}
{"ts":1654397520000,"o":29780.5,"h":29780.5,"l":29780,"c":29780.5,"v":2.148}
{"ts":1654397580000,"o":29780.5,"h":29780.5,"l":29780,"c":29780.5,"v":5.607}
{"ts":1654397640000,"o":29780.5,"h":29780.5,"l":29780,"c":29780.5,"v":13.229}
{"ts":1654397700000,"o":29780.5,"h":29780.5,"l":29780,"c":29780.5,"v":2.189}
{"ts":1654397760000,"o":29780.5,"h":29780.5,"l":29780,"c":29780,"v":1.311}
{"ts":1654397820000,"o":29780,"h":29780.5,"l":29780,"c":29780.5,"v":2.217}
{"ts":1654397880000,"o":29780.5,"h":29780.5,"l":29780,"c":29780.5,"v":3.058}
{"ts":1654397940000,"o":29780.5,"h":29780.5,"l":29780,"c":29780.5,"v":8.621}
{"ts":1654398000000,"o":29780.5,"h":29780.5,"l":29780,"c":29780.5,"v":20.967}
{"ts":1654398060000,"o":29780.5,"h":29780.5,"l":29742,"c":29742,"v":147.168}
{"ts":1654398120000,"o":29742,"h":29742.5,"l":29742,"c":29742,"v":25.446}
{"ts":1654398180000,"o":29742,"h":29742.5,"l":29734,"c":29734.5,"v":18.755}
{"ts":1654398240000,"o":29734.5,"h":29742,"l":29734,"c":29742,"v":15.735}
{"ts":1654398300000,"o":29742,"h":29742,"l":29741.5,"c":29742,"v":11.676}
{"ts":1654398360000,"o":29742,"h":29742,"l":29741.5,"c":29742,"v":17.035}
{"ts":1654398420000,"o":29742,"h":29742,"l":29741.5,"c":29742,"v":4.119}
{"ts":1654398480000,"o":29742,"h":29744,"l":29741.5,"c":29744,"v":6.764}
{"ts":1654398540000,"o":29744,"h":29744,"l":29743.5,"c":29744,"v":6.463}
{"ts":1654398600000,"o":29744,"h":29765,"l":29743.5,"c":29764.5,"v":45.869}
{"ts":1654398660000,"o":29764.5,"h":29765,"l":29764.5,"c":29764.5,"v":6.854}
{"ts":1654398720000,"o":29764.5,"h":29765,"l":29764.5,"c":29764.5,"v":3.562}
{"ts":1654398780000,"o":29764.5,"h":29765,"l":29757.5,"c":29757.5,"v":18.344}
{"ts":1654398840000,"o":29757.5,"h":29765,"l":29757.5,"c":29765,"v":4.018}
{"ts":1654398900000,"o":29765,"h":29769,"l":29765,"c":29769,"v":3.852}
{"ts":1654398960000,"o":29769,"h":29769,"l":29768.5,"c":29769,"v":3.161}
{"ts":1654399020000,"o":29769,"h":29769,"l":29768.5,"c":29768.5,"v":6.395}
{"ts":1654399080000,"o":29768.5,"h":29780,"l":29768.5,"c":29779.5,"v":33.994}
{"ts":1654399140000,"o":29779.5,"h":29780,"l":29779.5,"c":29780,"v":3.615}
{"ts":1654399200000,"o":29780,"h":29785,"l":29779.5,"c":29784.5,"v":4.834}
{"ts":1654399260000,"o":29784.5,"h":29788,"l":29784.5,"c":29788,"v":19.768}
{"ts":1654399320000,"o":29788,"h":29808,"l":29788,"c":29801,"v":51.865}
{"ts":1654399380000,"o":29801,"h":29801.5,"l":29793.5,"c":29794,"v":13.272}
{"ts":1654399440000,"o":29794,"h":29794,"l":29793.5,"c":29793.5,"v":4.514}
{"ts":1654399500000,"o":29793.5,"h":29801,"l":29793.5,"c":29800,"v":19.851}
{"ts":1654399560000,"o":29800,"h":29800,"l":29794,"c":29794,"v":8.345}
{"ts":1654399620000,"o":29794,"h":29794.5,"l":29794,"c":29794,"v":12.91}
{"ts":1654399680000,"o":29794,"h":29794.5,"l":29787.5,"c":29787.5,"v":10.096}
{"ts":1654399740000,"o":29787.5,"h":29788,"l":29783,"c":29783,"v":4.765}
{"ts":1654399800000,"o":29783,"h":29792.5,"l":29783,"c":29792.5,"v":8.805}
{"ts":1654399860000,"o":29792.5,"h":29792.5,"l":29789.5,"c":29789.5,"v":16.742}
{"ts":1654399920000,"o":29789.5,"h":29790,"l":29786.5,"c":29786.5,"v":5.728}
{"ts":1654399980000,"o":29786.5,"h":29792.5,"l":29786.5,"c":29787.5,"v":18.798}
{"ts":1654400040000,"o":29787.5,"h":29788,"l":29787.5,"c":29787.5,"v":0.86}
{"ts":1654400100000,"o":29787.5,"h":29788,"l":29785,"c":29785.5,"v":4.83}
{"ts":1654400160000,"o":29785.5,"h":29785.5,"l":29785,"c":29785,"v":15.765}
{"ts":1654400220000,"o":29785,"h":29785,"l":29775,"c":29776,"v":77.652}
{"ts":1654400280000,"o":29776,"h":29776,"l":29772,"c":29772.5,"v":8.134}
{"ts":1654400340000,"o":29772.5,"h":29772.5,"l":29772,"c":29772,"v":4.828}
{"ts":1654400400000,"o":29772,"h":29772.5,"l":29772,"c":29772,"v":0.726}
{"ts":1654400460000,"o":29772,"h":29772.5,"l":29761,"c":29761,"v":8.695}
{"ts":1654400520000,"o":29761,"h":29761,"l":29745,"c":29745,"v":55.891}
{"ts":1654400580000,"o":29745,"h":29745.5,"l":29741.5,"c":29741.5,"v":5.225}
{"ts":1654400640000,"o":29741.5,"h":29755,"l":29741.5,"c":29753.5,"v":53.657}
{"ts":1654400700000,"o":29753.5,"h":29753.5,"l":29733.5,"c":29733.5,"v":56.681}
{"ts":1654400760000,"o":29733.5,"h":29734,"l":29733.5,"c":29734,"v":10.504}
{"ts":1654400820000,"o":29734,"h":29734,"l":29733.5,"c":29733.5,"v":20.325}
{"ts":1654400880000,"o":29733.5,"h":29734,"l":29733.5,"c":29733.5,"v":9.071}
{"ts":1654400940000,"o":29733.5,"h":29734,"l":29733.5,"c":29733.5,"v":3.906}
{"ts":1654401000000,"o":29733.5,"h":29734,"l":29730.5,"c":29730.5,"v":29.945}
{"ts":1654401060000,"o":29730.5,"h":29731,"l":29730.5,"c":29730.5,"v":2.923}
{"ts":1654401120000,"o":29730.5,"h":29738,"l":29730.5,"c":29737.5,"v":28.849}
{"ts":1654401180000,"o":29737.5,"h":29738,"l":29733.5,"c":29734,"v":19.471}
{"ts":1654401240000,"o":29734,"h":29738,"l":29733.5,"c":29737.5,"v":10.907}
{"ts":1654401300000,"o":29737.5,"h":29737.5,"l":29732,"c":29732.5,"v":11.281}
{"ts":1654401360000,"o":29732.5,"h":29732.5,"l":29732,"c":29732,"v":1.233}
{"ts":1654401420000,"o":29732,"h":29732.5,"l":29732,"c":29732.5,"v":3.556}
{"ts":1654401480000,"o":29732.5,"h":29732.5,"l":29732,"c":29732.5,"v":11.386}
{"ts":1654401540000,"o":29732.5,"h":29744.5,"l":29732,"c":29744.5,"v":23.483}
{"ts":1654401600000,"o":29744.5,"h":29744.5,"l":29737.5,"c":29737.5,"v":8.439}
{"ts":1654401660000,"o":29737.5,"h":29738,"l":29737.5,"c":29738,"v":1.526}
{"ts":1654401720000,"o":29738,"h":29738,"l":29737.5,"c":29737.5,"v":3.888}
{"ts":1654401780000,"o":29737.5,"h":29738,"l":29737.5,"c":29738,"v":2.619}
{"ts":1654401840000,"o":29738,"h":29738,"l":29737.5,"c":29737.5,"v":2.364}
{"ts":1654401900000,"o":29737.5,"h":29748.5,"l":29737.5,"c":29748.5,"v":10.544}
{"ts":1654401960000,"o":29748.5,"h":29748.5,"l":29747,"c":29747.5,"v":2.359}
{"ts":1654402020000,"o":29747.5,"h":29759,"l":29747,"c":29759,"v":21.185}
{"ts":1654402080000,"o":29759,"h":29759,"l":29710,"c":29710.5,"v":157.986}
{"ts":1654402140000,"o":29710.5,"h":29710.5,"l":29687.5,"c":29700,"v":98.701}
{"ts":1654402200000,"o":29700,"h":29700,"l":29679,"c":29679,"v":95.97}
{"ts":1654402260000,"o":29679,"h":29697,"l":29679,"c":29687.5,"v":58.023}
{"ts":1654402320000,"o":29687.5,"h":29687.5,"l":29683,"c":29687.5,"v":28.439}
{"ts":1654402380000,"o":29687.5,"h":29687.5,"l":29682,"c":29682.5,"v":31.721}
{"ts":1654402440000,"o":29682.5,"h":29682.5,"l":29682,"c":29682.5,"v":7.821}
{"ts":1654402500000,"o":29682.5,"h":29682.5,"l":29682,"c":29682.5,"v":8.039}
{"ts":1654402560000,"o":29682.5,"h":29682.5,"l":29678,"c":29678.5,"v":31.152}
{"ts":1654402620000,"o":29678.5,"h":29682,"l":29678,"c":29682,"v":21.709}
{"ts":1654402680000,"o":29682,"h":29697.5,"l":29682,"c":29697.5,"v":35.306}
{"ts":1654402740000,"o":29697.5,"h":29697.5,"l":29692,"c":29692,"v":8.255}
{"ts":1654402800000,"o":29692,"h":29692.5,"l":29692,"c":29692.5,"v":7.58}
{"ts":1654402860000,"o":29692.5,"h":29699.5,"l":29692,"c":29699.5,"v":20.168}
{"ts":1654402920000,"o":29699.5,"h":29699.5,"l":29699,"c":29699.5,"v":8.683}
{"ts":1654402980000,"o":29699.5,"h":29699.5,"l":29692,"c":29692.5,"v":16.561}
{"ts":1654403040000,"o":29692.5,"h":29692.5,"l":29692,"c":29692,"v":4.475}
{"ts":1654403100000,"o":29692,"h":29692.5,"l":29692,"c":29692,"v":3.96}
{"ts":1654403160000,"o":29692,"h":29692.5,"l":29692,"c":29692,"v":9.525}
{"ts":1654403220000,"o":29692,"h":29700,"l":29692,"c":29700,"v":20.174}
{"ts":1654403280000,"o":29700,"h":29705,"l":29700,"c":29705,"v":17.579}
{"ts":1654403340000,"o":29705,"h":29705,"l":29704.5,"c":29704.5,"v":6.751}
{"ts":1654403400000,"o":29704.5,"h":29705,"l":29700,"c":29700,"v":30.968}
{"ts":1654403460000,"o":29700,"h":29704.5,"l":29700,"c":29704,"v":9.36}
{"ts":1654403520000,"o":29704,"h":29704.5,"l":29704,"c":29704.5,"v":4.744}
{"ts":1654403580000,"o":29704.5,"h":29704.5,"l":29704,"c":29704.5,"v":8.449}
{"ts":1654403640000,"o":29704.5,"h":29709.5,"l":29704,"c":29709.5,"v":27.847}
{"ts":1654403700000,"o":29709.5,"h":29728,"l":29709,"c":29728,"v":35.651}
{"ts":1654403760000,"o":29728,"h":29728,"l":29727.5,"c":29727.5,"v":8.617}
{"ts":1654403820000,"o":29727.5,"h":29730,"l":29727.5,"c":29729.5,"v":9.784}
{"ts":1654403880000,"o":29729.5,"h":29734.5,"l":29729.5,"c":29734.5,"v":9.904}
{"ts":1654403940000,"o":29734.5,"h":29734.5,"l":29719.5,"c":29719.5,"v":21.002}
{"ts":1654404000000,"o":29719.5,"h":29720,"l":29719.5,"c":29719.5,"v":6.105}
{"ts":1654404060000,"o":29719.5,"h":29720,"l":29719.5,"c":29720,"v":0.978}
{"ts":1654404120000,"o":29720,"h":29720,"l":29719.5,"c":29720,"v":4.16}
{"ts":1654404180000,"o":29720,"h":29720,"l":29719,"c":29719,"v":16.642}
{"ts":1654404240000,"o":29719,"h":29719.5,"l":29719,"c":29719.5,"v":4.878}
{"ts":1654404300000,"o":29719.5,"h":29719.5,"l":29719,"c":29719,"v":6.645}
{"ts":1654404360000,"o":29719,"h":29719.5,"l":29719,"c":29719.5,"v":6.087}
{"ts":1654404420000,"o":29719.5,"h":29744.5,"l":29719,"c":29744,"v":114.634}
{"ts":1654404480000,"o":29744,"h":29744.5,"l":29744,"c":29744.5,"v":8.929}
{"ts":1654404540000,"o":29744.5,"h":29744.5,"l":29744,"c":29744,"v":17.736}
{"ts":1654404600000,"o":29744,"h":29750,"l":29744,"c":29750,"v":11.331}
{"ts":1654404660000,"o":29750,"h":29750,"l":29749.5,"c":29749.5,"v":11.083}
{"ts":1654404720000,"o":29749.5,"h":29750,"l":29749.5,"c":29750,"v":10.192}
{"ts":1654404780000,"o":29750,"h":29750,"l":29743.5,"c":29743.5,"v":6}
{"ts":1654404840000,"o":29743.5,"h":29743.5,"l":29739,"c":29739.5,"v":20.656}
{"ts":1654404900000,"o":29739.5,"h":29739.5,"l":29739,"c":29739,"v":3.229}
{"ts":1654404960000,"o":29739,"h":29739.5,"l":29730,"c":29730,"v":20.428}
{"ts":1654405020000,"o":29730,"h":29730.5,"l":29730,"c":29730,"v":7.426}
{"ts":1654405080000,"o":29730,"h":29730.5,"l":29718,"c":29718,"v":21.914}
{"ts":1654405140000,"o":29718,"h":29718.5,"l":29718,"c":29718,"v":4.128}
{"ts":1654405200000,"o":29718,"h":29730.5,"l":29718,"c":29730.5,"v":18.19}
{"ts":1654405260000,"o":29730.5,"h":29730.5,"l":29730,"c":29730.5,"v":2.856}
{"ts":1654405320000,"o":29730.5,"h":29730.5,"l":29730,"c":29730.5,"v":2.17}
{"ts":1654405380000,"o":29730.5,"h":29730.5,"l":29730,"c":29730.5,"v":8.936}
{"ts":1654405440000,"o":29730.5,"h":29730.5,"l":29730,"c":29730.5,"v":2.418}
{"ts":1654405500000,"o":29730.5,"h":29735,"l":29730,"c":29735,"v":21.154}
{"ts":1654405560000,"o":29735,"h":29735,"l":29734.5,"c":29734.5,"v":11.534}
{"ts":1654405620000,"o":29734.5,"h":29735,"l":29734.5,"c":29734.5,"v":1.566}
{"ts":1654405680000,"o":29734.5,"h":29735,"l":29734.5,"c":29735,"v":6.284}
{"ts":1654405740000,"o":29735,"h":29735,"l":29734.5,"c":29734.5,"v":1.381}
{"ts":1654405800000,"o":29734.5,"h":29735,"l":29734.5,"c":29734.5,"v":43.485}
{"ts":1654405860000,"o":29734.5,"h":29745,"l":29734.5,"c":29745,"v":10.87}
{"ts":1654405920000,"o":29745,"h":29745,"l":29737.5,"c":29737.5,"v":26.664}
{"ts":1654405980000,"o":29737.5,"h":29738,"l":29737.5,"c":29738,"v":0.276}
{"ts":1654406040000,"o":29738,"h":29745,"l":29738,"c":29744.5,"v":8.015}
{"ts":1654406100000,"o":29744.5,"h":29745,"l":29744.5,"c":29745,"v":1.019}
{"ts":1654406160000,"o":29745,"h":29745,"l":29744.5,"c":29745,"v":21.1}
{"ts":1654406220000,"o":29745,"h":29745,"l":29744.5,"c":29744.5,"v":4.422}
{"ts":1654406280000,"o":29744.5,"h":29744.5,"l":29741,"c":29741,"v":23.996}
{"ts":1654406340000,"o":29741,"h":29741.5,"l":29741,"c":29741,"v":2.57}
{"ts":1654406400000,"o":29741,"h":29741.5,"l":29741,"c":29741,"v":3.453}
{"ts":1654406460000,"o":29741,"h":29741.5,"l":29741,"c":29741.5,"v":9.009}
{"ts":1654406520000,"o":29741.5,"h":29741.5,"l":29741,"c":29741,"v":1.464}
{"ts":1654406580000,"o":29741,"h":29777,"l":29741,"c":29777,"v":87.429}
{"ts":1654406640000,"o":29777,"h":29777,"l":29765,"c":29767.5,"v":26.123}
{"ts":1654406700000,"o":29767.5,"h":29768,"l":29767.5,"c":29767.5,"v":7.422}
{"ts":1654406760000,"o":29767.5,"h":29768,"l":29767.5,"c":29767.5,"v":7.023}
{"ts":1654406820000,"o":29767.5,"h":29772.5,"l":29767.5,"c":29772.5,"v":22.073}
{"ts":1654406880000,"o":29772.5,"h":29796.5,"l":29772,"c":29788.5,"v":155.843}
{"ts":1654406940000,"o":29788.5,"h":29792.5,"l":29788,"c":29792,"v":16.558}
{"ts":1654407000000,"o":29792,"h":29801,"l":29792,"c":29801,"v":32.224}
{"ts":1654407060000,"o":29801,"h":29801.5,"l":29787.5,"c":29799,"v":67.017}
{"ts":1654407120000,"o":29799,"h":29799.5,"l":29790,"c":29790,"v":60.476}
{"ts":1654407180000,"o":29790,"h":29790.5,"l":29786.5,"c":29787,"v":12.617}
{"ts":1654407240000,"o":29787,"h":29787,"l":29786.5,"c":29787,"v":9.051}
{"ts":1654407300000,"o":29787,"h":29787,"l":29786.5,"c":29787,"v":3.173}
{"ts":1654407360000,"o":29787,"h":29787,"l":29786.5,"c":29786.5,"v":28.59}
{"ts":1654407420000,"o":29786.5,"h":29787,"l":29786.5,"c":29786.5,"v":2.743}
{"ts":1654407480000,"o":29786.5,"h":29787,"l":29786.5,"c":29786.5,"v":13.254}
{"ts":1654407540000,"o":29786.5,"h":29787,"l":29786,"c":29786,"v":14.78}
{"ts":1654407600000,"o":29786,"h":29786,"l":29775,"c":29776,"v":51.833}
{"ts":1654407660000,"o":29776,"h":29776,"l":29771.5,"c":29772,"v":6.083}
{"ts":1654407720000,"o":29772,"h":29772,"l":29771.5,"c":29772,"v":8.109}
{"ts":1654407780000,"o":29772,"h":29786,"l":29771.5,"c":29786,"v":29.199}
{"ts":1654407840000,"o":29786,"h":29786,"l":29785.5,"c":29785.5,"v":8.73}
{"ts":1654407900000,"o":29785.5,"h":29786,"l":29785.5,"c":29786,"v":1.838}
{"ts":1654407960000,"o":29786,"h":29787.5,"l":29785.5,"c":29787,"v":10.468}
{"ts":1654408020000,"o":29787,"h":29802,"l":29787,"c":29802,"v":36.984}
{"ts":1654408080000,"o":29802,"h":29816.5,"l":29801.5,"c":29803.5,"v":100.83}
{"ts":1654408140000,"o":29803.5,"h":29804,"l":29803.5,"c":29803.5,"v":8.612}
{"ts":1654408200000,"o":29803.5,"h":29803.5,"l":29781,"c":29789,"v":87.058}
{"ts":1654408260000,"o":29789,"h":29797.5,"l":29788.5,"c":29790,"v":48.976}
{"ts":1654408320000,"o":29790,"h":29790,"l":29786,"c":29786,"v":23.581}
{"ts":1654408380000,"o":29786,"h":29786.5,"l":29786,"c":29786,"v":11.445}
{"ts":1654408440000,"o":29786,"h":29786.5,"l":29786,"c":29786.5,"v":5.593}
{"ts":1654408500000,"o":29786.5,"h":29786.5,"l":29786,"c":29786,"v":7.892}
{"ts":1654408560000,"o":29786,"h":29786.5,"l":29786,"c":29786,"v":2.351}
{"ts":1654408620000,"o":29786,"h":29786.5,"l":29786,"c":29786,"v":6.017}
{"ts":1654408680000,"o":29786,"h":29786.5,"l":29773.5,"c":29773.5,"v":21.111}
{"ts":1654408740000,"o":29773.5,"h":29774,"l":29773.5,"c":29773.5,"v":12.867}
{"ts":1654408800000,"o":29773.5,"h":29774,"l":29773.5,"c":29773.5,"v":16.011}
{"ts":1654408860000,"o":29773.5,"h":29774,"l":29773.5,"c":29774,"v":4.884}
{"ts":1654408920000,"o":29774,"h":29774,"l":29771.5,"c":29771.5,"v":5.434}
{"ts":1654408980000,"o":29771.5,"h":29772,"l":29771.5,"c":29771.5,"v":18.837}
{"ts":1654409040000,"o":29771.5,"h":29772,"l":29771,"c":29771,"v":5.196}
{"ts":1654409100000,"o":29771,"h":29771.5,"l":29771,"c":29771.5,"v":9.569}
{"ts":1654409160000,"o":29771.5,"h":29771.5,"l":29768.5,"c":29769,"v":20.652}
{"ts":1654409220000,"o":29769,"h":29769,"l":29768.5,"c":29769,"v":3.453}
{"ts":1654409280000,"o":29769,"h":29769,"l":29768.5,"c":29768.5,"v":1.429}
{"ts":1654409340000,"o":29768.5,"h":29769,"l":29768.5,"c":29769,"v":8.483}
{"ts":1654409400000,"o":29769,"h":29769,"l":29768.5,"c":29768.5,"v":0.674}
{"ts":1654409460000,"o":29768.5,"h":29769,"l":29768.5,"c":29768.5,"v":3.009}
{"ts":1654409520000,"o":29768.5,"h":29769,"l":29768.5,"c":29769,"v":3.085}
{"ts":1654409580000,"o":29769,"h":29769,"l":29768.5,"c":29768.5,"v":1.367}
{"ts":1654409640000,"o":29768.5,"h":29769,"l":29768.5,"c":29768.5,"v":2.463}
{"ts":1654409700000,"o":29768.5,"h":29769,"l":29768.5,"c":29768.5,"v":11.968}
{"ts":1654409760000,"o":29768.5,"h":29769,"l":29768.5,"c":29769,"v":5.238}
{"ts":1654409820000,"o":29769,"h":29769,"l":29768.5,"c":29769,"v":1.451}
{"ts":1654409880000,"o":29769,"h":29769,"l":29768.5,"c":29768.5,"v":20.151}
{"ts":1654409940000,"o":29768.5,"h":29769,"l":29768.5,"c":29768.5,"v":1.678}
{"ts":1654410000000,"o":29768.5,"h":29768.5,"l":29759.5,"c":29759.5,"v":17.746}
{"ts":1654410060000,"o":29759.5,"h":29769,"l":29759.5,"c":29764,"v":10.246}
{"ts":1654410120000,"o":29764,"h":29764.5,"l":29755.5,"c":29756,"v":10.889}
{"ts":1654410180000,"o":29756,"h":29756,"l":29746,"c":29746,"v":18.164}
{"ts":1654410240000,"o":29746,"h":29746.5,"l":29746,"c":29746,"v":7.686}
{"ts":1654410300000,"o":29746,"h":29746.5,"l":29746,"c":29746.5,"v":1.696}
{"ts":1654410360000,"o":29746.5,"h":29757.5,"l":29746,"c":29748,"v":30.475}
{"ts":1654410420000,"o":29748,"h":29749,"l":29748,"c":29749,"v":25.825}
{"ts":1654410480000,"o":29749,"h":29749,"l":29748.5,"c":29748.5,"v":17.77}
{"ts":1654410540000,"o":29748.5,"h":29749,"l":29748.5,"c":29748.5,"v":7.637}
{"ts":1654410600000,"o":29748.5,"h":29748.5,"l":29745.5,"c":29745.5,"v":14.698}
{"ts":1654410660000,"o":29745.5,"h":29746,"l":29745.5,"c":29746,"v":2.31}
{"ts":1654410720000,"o":29746,"h":29746,"l":29745.5,"c":29746,"v":2.543}
{"ts":1654410780000,"o":29746,"h":29746,"l":29745.5,"c":29745.5,"v":1.954}
{"ts":1654410840000,"o":29745.5,"h":29746,"l":29745.5,"c":29745.5,"v":1.787}
{"ts":1654410900000,"o":29745.5,"h":29746,"l":29745.5,"c":29746,"v":7.008}
{"ts":1654410960000,"o":29746,"h":29746,"l":29745.5,"c":29746,"v":3.675}
{"ts":1654411020000,"o":29746,"h":29746,"l":29745.5,"c":29746,"v":4.998}
{"ts":1654411080000,"o":29746,"h":29746.5,"l":29745.5,"c":29746.5,"v":29.157}
{"ts":1654411140000,"o":29746.5,"h":29761.5,"l":29746.5,"c":29761.5,"v":46.793}
{"ts":1654411200000,"o":29761.5,"h":29765,"l":29761,"c":29765,"v":23.914}
{"ts":1654411260000,"o":29765,"h":29765,"l":29764.5,"c":29765,"v":22.794}
{"ts":1654411320000,"o":29765,"h":29765,"l":29764.5,"c":29764.5,"v":3.61}
{"ts":1654411380000,"o":29764.5,"h":29765,"l":29764.5,"c":29765,"v":4.918}
{"ts":1654411440000,"o":29765,"h":29765,"l":29764.5,"c":29765,"v":0.485}
{"ts":1654411500000,"o":29765,"h":29765,"l":29755.5,"c":29756,"v":15.135}
{"ts":1654411560000,"o":29756,"h":29756,"l":29746,"c":29746,"v":14.874}
{"ts":1654411620000,"o":29746,"h":29746.5,"l":29746,"c":29746.5,"v":11.312}
{"ts":1654411680000,"o":29746.5,"h":29746.5,"l":29746,"c":29746,"v":5.708}
{"ts":1654411740000,"o":29746,"h":29746.5,"l":29746,"c":29746.5,"v":1.383}
{"ts":1654411800000,"o":29746.5,"h":29746.5,"l":29738,"c":29738,"v":32.461}
{"ts":1654411860000,"o":29738,"h":29738.5,"l":29738,"c":29738,"v":2.807}
{"ts":1654411920000,"o":29738,"h":29738.5,"l":29738,"c":29738,"v":5.325}
{"ts":1654411980000,"o":29738,"h":29738.5,"l":29738,"c":29738,"v":7.268}
{"ts":1654412040000,"o":29738,"h":29738.5,"l":29738,"c":29738,"v":7.773}
{"ts":1654412100000,"o":29738,"h":29738.5,"l":29738,"c":29738,"v":6.291}
{"ts":1654412160000,"o":29738,"h":29738.5,"l":29738,"c":29738,"v":4.108}
{"ts":1654412220000,"o":29738,"h":29738.5,"l":29738,"c":29738.5,"v":0.699}
{"ts":1654412280000,"o":29738.5,"h":29738.5,"l":29718,"c":29719.5,"v":58.976}
{"ts":1654412340000,"o":29719.5,"h":29724.5,"l":29719.5,"c":29724,"v":29.983}
{"ts":1654412400000,"o":29724,"h":29724.5,"l":29719.5,"c":29720,"v":18.584}
{"ts":1654412460000,"o":29720,"h":29720,"l":29719.5,"c":29719.5,"v":20.708}
{"ts":1654412520000,"o":29719.5,"h":29720,"l":29718,"c":29718,"v":12.453}
{"ts":1654412580000,"o":29718,"h":29718.5,"l":29718,"c":29718.5,"v":14.247}
{"ts":1654412640000,"o":29718.5,"h":29718.5,"l":29708,"c":29708,"v":31.085}
{"ts":1654412700000,"o":29708,"h":29708.5,"l":29708,"c":29708.5,"v":31.268}
{"ts":1654412760000,"o":29708.5,"h":29708.5,"l":29708,"c":29708.5,"v":6.658}
{"ts":1654412820000,"o":29708.5,"h":29708.5,"l":29708,"c":29708.5,"v":2.909}
{"ts":1654412880000,"o":29708.5,"h":29708.5,"l":29708,"c":29708.5,"v":9.511}
{"ts":1654412940000,"o":29708.5,"h":29716.5,"l":29708,"c":29716.5,"v":39.825}
{"ts":1654413000000,"o":29716.5,"h":29728.5,"l":29716.5,"c":29728.5,"v":51.231}
{"ts":1654413060000,"o":29728.5,"h":29729.5,"l":29728,"c":29729.5,"v":18.935}
{"ts":1654413120000,"o":29729.5,"h":29733,"l":29729,"c":29733,"v":25.048}
{"ts":1654413180000,"o":29733,"h":29738,"l":29733,"c":29738,"v":11.566}
{"ts":1654413240000,"o":29738,"h":29738,"l":29737.5,"c":29737.5,"v":20.531}
{"ts":1654413300000,"o":29737.5,"h":29738,"l":29737.5,"c":29738,"v":9.56}
{"ts":1654413360000,"o":29738,"h":29743.5,"l":29737.5,"c":29743,"v":31.936}
{"ts":1654413420000,"o":29743,"h":29743.5,"l":29743,"c":29743.5,"v":10.689}
{"ts":1654413480000,"o":29743.5,"h":29743.5,"l":29743,"c":29743.5,"v":9.549}
{"ts":1654413540000,"o":29743.5,"h":29743.5,"l":29743,"c":29743,"v":13.348}
{"ts":1654413600000,"o":29743,"h":29743,"l":29742.5,"c":29742.5,"v":17.697}
{"ts":1654413660000,"o":29742.5,"h":29743,"l":29742.5,"c":29742.5,"v":16.951}
{"ts":1654413720000,"o":29742.5,"h":29746.5,"l":29742.5,"c":29746.5,"v":9.928}
{"ts":1654413780000,"o":29746.5,"h":29762.5,"l":29746.5,"c":29762.5,"v":27.588}
{"ts":1654413840000,"o":29762.5,"h":29762.5,"l":29762,"c":29762,"v":31.159}
{"ts":1654413900000,"o":29762,"h":29778,"l":29762,"c":29777.5,"v":103.531}
{"ts":1654413960000,"o":29777.5,"h":29778,"l":29777.5,"c":29777.5,"v":6.958}
{"ts":1654414020000,"o":29777.5,"h":29794.5,"l":29777.5,"c":29790,"v":88.298}
{"ts":1654414080000,"o":29790,"h":29794.5,"l":29789.5,"c":29794.5,"v":40.279}
{"ts":1654414140000,"o":29794.5,"h":29800,"l":29794,"c":29800,"v":62.035}
{"ts":1654414200000,"o":29800,"h":29800,"l":29792.5,"c":29793,"v":38.021}
{"ts":1654414260000,"o":29793,"h":29793,"l":29792.5,"c":29793,"v":30.718}
{"ts":1654414320000,"o":29793,"h":29793,"l":29787.5,"c":29787.5,"v":13.37}
{"ts":1654414380000,"o":29787.5,"h":29787.5,"l":29782,"c":29784.5,"v":13.099}
{"ts":1654414440000,"o":29784.5,"h":29785,"l":29784.5,"c":29785,"v":1.873}
{"ts":1654414500000,"o":29785,"h":29785,"l":29784.5,"c":29785,"v":1.044}
{"ts":1654414560000,"o":29785,"h":29785,"l":29784.5,"c":29785,"v":5.344}
{"ts":1654414620000,"o":29785,"h":29785,"l":29784.5,"c":29785,"v":19.376}
{"ts":1654414680000,"o":29785,"h":29785,"l":29784.5,"c":29784.5,"v":62.042}
{"ts":1654414740000,"o":29784.5,"h":29785.5,"l":29784.5,"c":29785,"v":25.804}
{"ts":1654414800000,"o":29785,"h":29785.5,"l":29785,"c":29785,"v":2.771}
{"ts":1654414860000,"o":29785,"h":29785.5,"l":29785,"c":29785.5,"v":6.027}
{"ts":1654414920000,"o":29785.5,"h":29785.5,"l":29785,"c":29785.5,"v":4.306}
{"ts":1654414980000,"o":29785.5,"h":29785.5,"l":29785,"c":29785.5,"v":37.67}
{"ts":1654415040000,"o":29785.5,"h":29785.5,"l":29780.5,"c":29780.5,"v":40.671}
{"ts":1654415100000,"o":29780.5,"h":29781,"l":29780.5,"c":29780.5,"v":5.931}
{"ts":1654415160000,"o":29780.5,"h":29781,"l":29775,"c":29775,"v":23.823}
{"ts":1654415220000,"o":29775,"h":29775.5,"l":29775,"c":29775.5,"v":1.974}
{"ts":1654415280000,"o":29775.5,"h":29775.5,"l":29775,"c":29775,"v":12.446}
{"ts":1654415340000,"o":29775,"h":29775.5,"l":29758.5,"c":29759,"v":37.084}
{"ts":1654415400000,"o":29759,"h":29759,"l":29750,"c":29750,"v":9.594}
{"ts":1654415460000,"o":29750,"h":29750.5,"l":29750,"c":29750.5,"v":21.121}
{"ts":1654415520000,"o":29750.5,"h":29750.5,"l":29750,"c":29750,"v":5.61}
{"ts":1654415580000,"o":29750,"h":29750.5,"l":29743,"c":29743,"v":23.864}
{"ts":1654415640000,"o":29743,"h":29743.5,"l":29711.5,"c":29712.5,"v":121.509}
{"ts":1654415700000,"o":29712.5,"h":29718,"l":29698,"c":29698.5,"v":198.89}
{"ts":1654415760000,"o":29698.5,"h":29698.5,"l":29693.5,"c":29693.5,"v":125.586}
{"ts":1654415820000,"o":29693.5,"h":29694,"l":29647,"c":29657.5,"v":272.403}
{"ts":1654415880000,"o":29657.5,"h":29668.5,"l":29650,"c":29668.5,"v":166.511}
{"ts":1654415940000,"o":29668.5,"h":29668.5,"l":29634.5,"c":29642.5,"v":197.467}
{"ts":1654416000000,"o":29642.5,"h":29655.5,"l":29642,"c":29655,"v":84.582}
{"ts":1654416060000,"o":29655,"h":29666,"l":29655,"c":29666,"v":66.447}
{"ts":1654416120000,"o":29666,"h":29675.5,"l":29666,"c":29671.5,"v":149.98}
{"ts":1654416180000,"o":29671.5,"h":29677.5,"l":29671,"c":29677.5,"v":36.723}
{"ts":1654416240000,"o":29677.5,"h":29677.5,"l":29661.5,"c":29666,"v":55.604}
{"ts":1654416300000,"o":29666,"h":29666,"l":29665.5,"c":29666,"v":22.318}
{"ts":1654416360000,"o":29666,"h":29666,"l":29665.5,"c":29666,"v":23.028}
{"ts":1654416420000,"o":29666,"h":29667,"l":29665.5,"c":29666.5,"v":17.609}
{"ts":1654416480000,"o":29666.5,"h":29677,"l":29666.5,"c":29677,"v":34.968}
{"ts":1654416540000,"o":29677,"h":29689.5,"l":29676.5,"c":29680,"v":45.023}
{"ts":1654416600000,"o":29680,"h":29690,"l":29680,"c":29690,"v":19.033}
{"ts":1654416660000,"o":29690,"h":29694,"l":29682,"c":29684.5,"v":47.743}
{"ts":1654416720000,"o":29684.5,"h":29688.5,"l":29684.5,"c":29688.5,"v":50.724}
{"ts":1654416780000,"o":29688.5,"h":29688.5,"l":29688,"c":29688,"v":5.072}
{"ts":1654416840000,"o":29688,"h":29688.5,"l":29688,"c":29688.5,"v":6.874}
{"ts":1654416900000,"o":29688.5,"h":29688.5,"l":29688,"c":29688,"v":12.727}
{"ts":1654416960000,"o":29688,"h":29694.5,"l":29688,"c":29694.5,"v":23.663}
{"ts":1654417020000,"o":29694.5,"h":29713,"l":29694.5,"c":29712.5,"v":50.543}
{"ts":1654417080000,"o":29712.5,"h":29730,"l":29712.5,"c":29726.5,"v":50.174}
{"ts":1654417140000,"o":29726.5,"h":29727,"l":29719,"c":29719.5,"v":28.799}
{"ts":1654417200000,"o":29719.5,"h":29726,"l":29719,"c":29725.5,"v":20.87}
{"ts":1654417260000,"o":29725.5,"h":29726,"l":29725.5,"c":29726,"v":9.977}
{"ts":1654417320000,"o":29726,"h":29726,"l":29715,"c":29715,"v":39.585}
{"ts":1654417380000,"o":29715,"h":29715.5,"l":29715,"c":29715.5,"v":28.985}
{"ts":1654417440000,"o":29715.5,"h":29715.5,"l":29715,"c":29715,"v":6.151}
{"ts":1654417500000,"o":29715,"h":29715.5,"l":29715,"c":29715,"v":4.755}
{"ts":1654417560000,"o":29715,"h":29715.5,"l":29690.5,"c":29690.5,"v":34.041}
{"ts":1654417620000,"o":29690.5,"h":29691,"l":29690.5,"c":29691,"v":21.287}
{"ts":1654417680000,"o":29691,"h":29691,"l":29690.5,"c":29690.5,"v":11.738}
{"ts":1654417740000,"o":29690.5,"h":29691,"l":29690.5,"c":29690.5,"v":4.155}
{"ts":1654417800000,"o":29690.5,"h":29691,"l":29690.5,"c":29691,"v":8.824}
{"ts":1654417860000,"o":29691,"h":29701.5,"l":29691,"c":29701.5,"v":24.735}
{"ts":1654417920000,"o":29701.5,"h":29701.5,"l":29701,"c":29701,"v":3.946}
{"ts":1654417980000,"o":29701,"h":29701.5,"l":29698.5,"c":29699,"v":11.716}
{"ts":1654418040000,"o":29699,"h":29699,"l":29695,"c":29695,"v":6.153}
{"ts":1654418100000,"o":29695,"h":29695.5,"l":29695,"c":29695.5,"v":9.217}
{"ts":1654418160000,"o":29695.5,"h":29695.5,"l":29695,"c":29695,"v":4.954}
{"ts":1654418220000,"o":29695,"h":29695.5,"l":29695,"c":29695,"v":18.419}
{"ts":1654418280000,"o":29695,"h":29715,"l":29695,"c":29715,"v":57.78}
{"ts":1654418340000,"o":29715,"h":29720,"l":29714.5,"c":29719.5,"v":22.653}
{"ts":1654418400000,"o":29719.5,"h":29720,"l":29707.5,"c":29717,"v":25.579}
{"ts":1654418460000,"o":29717,"h":29717,"l":29716.5,"c":29717,"v":6.112}
{"ts":1654418520000,"o":29717,"h":29717,"l":29716.5,"c":29716.5,"v":7.443}
{"ts":1654418580000,"o":29716.5,"h":29717,"l":29716.5,"c":29717,"v":0.917}
{"ts":1654418640000,"o":29717,"h":29717,"l":29716.5,"c":29717,"v":4.271}
{"ts":1654418700000,"o":29717,"h":29725,"l":29716.5,"c":29725,"v":13.788}
{"ts":1654418760000,"o":29725,"h":29729,"l":29724.5,"c":29729,"v":21.118}
{"ts":1654418820000,"o":29729,"h":29729,"l":29725,"c":29725.5,"v":17.754}
{"ts":1654418880000,"o":29725.5,"h":29725.5,"l":29725,"c":29725.5,"v":12.472}
{"ts":1654418940000,"o":29725.5,"h":29725.5,"l":29718.5,"c":29718.5,"v":30.731}
{"ts":1654419000000,"o":29718.5,"h":29729,"l":29718.5,"c":29729,"v":32.712}
{"ts":1654419060000,"o":29729,"h":29729,"l":29712.5,"c":29712.5,"v":39.976}
{"ts":1654419120000,"o":29712.5,"h":29713,"l":29712.5,"c":29712.5,"v":12.914}
{"ts":1654419180000,"o":29712.5,"h":29713,"l":29712.5,"c":29712.5,"v":33.128}
{"ts":1654419240000,"o":29712.5,"h":29714,"l":29712.5,"c":29714,"v":4.667}
{"ts":1654419300000,"o":29714,"h":29714,"l":29713.5,"c":29713.5,"v":2.765}
{"ts":1654419360000,"o":29713.5,"h":29714,"l":29703.5,"c":29703.5,"v":8.832}
{"ts":1654419420000,"o":29703.5,"h":29704,"l":29703.5,"c":29704,"v":9.158}
{"ts":1654419480000,"o":29704,"h":29704,"l":29680.5,"c":29680.5,"v":56.606}
{"ts":1654419540000,"o":29680.5,"h":29686,"l":29680.5,"c":29685.5,"v":11.15}
{"ts":1654419600000,"o":29685.5,"h":29686,"l":29661,"c":29664.5,"v":161.207}
{"ts":1654419660000,"o":29664.5,"h":29665,"l":29657.5,"c":29657.5,"v":37.846}
{"ts":1654419720000,"o":29657.5,"h":29670,"l":29657.5,"c":29669.5,"v":28.212}
{"ts":1654419780000,"o":29669.5,"h":29670,"l":29669.5,"c":29670,"v":8.764}
{"ts":1654419840000,"o":29670,"h":29670,"l":29669,"c":29669,"v":17.463}
{"ts":1654419900000,"o":29669,"h":29669,"l":29665.5,"c":29665.5,"v":23.539}
{"ts":1654419960000,"o":29665.5,"h":29666,"l":29650,"c":29650,"v":64.664}
{"ts":1654420020000,"o":29650,"h":29650.5,"l":29650,"c":29650,"v":22.084}
{"ts":1654420080000,"o":29650,"h":29650.5,"l":29613,"c":29619.5,"v":244.743}
{"ts":1654420140000,"o":29619.5,"h":29620,"l":29612,"c":29612,"v":93.113}
{"ts":1654420200000,"o":29612,"h":29612.5,"l":29555.5,"c":29575.5,"v":528.843}
{"ts":1654420260000,"o":29575.5,"h":29583,"l":29528.5,"c":29549.5,"v":346.847}
{"ts":1654420320000,"o":29549.5,"h":29564,"l":29549.5,"c":29560.5,"v":119.983}
{"ts":1654420380000,"o":29560.5,"h":29610.5,"l":29560,"c":29610.5,"v":190.372}
{"ts":1654420440000,"o":29610.5,"h":29610.5,"l":29586,"c":29590,"v":124.951}
{"ts":1654420500000,"o":29590,"h":29590,"l":29566.5,"c":29574,"v":116.111}
{"ts":1654420560000,"o":29574,"h":29618,"l":29574,"c":29618,"v":68.093}
{"ts":1654420620000,"o":29618,"h":29618,"l":29617.5,"c":29617.5,"v":24.329}
{"ts":1654420680000,"o":29617.5,"h":29625,"l":29617.5,"c":29625,"v":49.032}
{"ts":1654420740000,"o":29625,"h":29628,"l":29619,"c":29627.5,"v":32.118}
{"ts":1654420800000,"o":29627.5,"h":29630.5,"l":29627.5,"c":29630,"v":72.912}
{"ts":1654420860000,"o":29630,"h":29630.5,"l":29630,"c":29630,"v":9.408}
{"ts":1654420920000,"o":29630,"h":29630.5,"l":29606.5,"c":29610,"v":52.008}
{"ts":1654420980000,"o":29610,"h":29610,"l":29609.5,"c":29609.5,"v":17.907}
{"ts":1654421040000,"o":29609.5,"h":29610,"l":29609.5,"c":29610,"v":7.75}
{"ts":1654421100000,"o":29610,"h":29610,"l":29609.5,"c":29609.5,"v":13.051}
{"ts":1654421160000,"o":29609.5,"h":29632,"l":29609.5,"c":29632,"v":26.662}
{"ts":1654421220000,"o":29632,"h":29632,"l":29631.5,"c":29631.5,"v":11.352}
{"ts":1654421280000,"o":29631.5,"h":29632,"l":29616.5,"c":29616.5,"v":25.28}
{"ts":1654421340000,"o":29616.5,"h":29617,"l":29616.5,"c":29616.5,"v":5.184}
{"ts":1654421400000,"o":29616.5,"h":29617,"l":29607.5,"c":29607.5,"v":30.36}
{"ts":1654421460000,"o":29607.5,"h":29608,"l":29607.5,"c":29607.5,"v":14.306}
{"ts":1654421520000,"o":29607.5,"h":29608,"l":29607.5,"c":29607.5,"v":10.421}
{"ts":1654421580000,"o":29607.5,"h":29608,"l":29607.5,"c":29607.5,"v":12.136}
{"ts":1654421640000,"o":29607.5,"h":29608,"l":29572,"c":29579.5,"v":182.779}
{"ts":1654421700000,"o":29579.5,"h":29579.5,"l":29579,"c":29579,"v":17.952}
{"ts":1654421760000,"o":29579,"h":29579.5,"l":29545.5,"c":29555.5,"v":90.004}
{"ts":1654421820000,"o":29555.5,"h":29556.5,"l":29509.5,"c":29556.5,"v":299.019}
{"ts":1654421880000,"o":29556.5,"h":29574.5,"l":29556,"c":29574.5,"v":52.698}
{"ts":1654421940000,"o":29574.5,"h":29606,"l":29574,"c":29601,"v":41.657}
{"ts":1654422000000,"o":29601,"h":29601,"l":29585,"c":29599,"v":50.007}
{"ts":1654422060000,"o":29599,"h":29617,"l":29598.5,"c":29614,"v":108.854}
{"ts":1654422120000,"o":29614,"h":29632,"l":29614,"c":29631.5,"v":67.793}
{"ts":1654422180000,"o":29631.5,"h":29670,"l":29631.5,"c":29659.5,"v":183.78}
{"ts":1654422240000,"o":29659.5,"h":29660,"l":29643,"c":29643.5,"v":57.677}
{"ts":1654422300000,"o":29643.5,"h":29650,"l":29643,"c":29650,"v":42.171}
{"ts":1654422360000,"o":29650,"h":29650,"l":29624.5,"c":29624.5,"v":50.444}
{"ts":1654422420000,"o":29624.5,"h":29625,"l":29624.5,"c":29624.5,"v":23.8}
{"ts":1654422480000,"o":29624.5,"h":29625,"l":29614.5,"c":29618,"v":22.659}
{"ts":1654422540000,"o":29618,"h":29633.5,"l":29618,"c":29628.5,"v":28.054}
{"ts":1654422600000,"o":29628.5,"h":29628.5,"l":29628,"c":29628.5,"v":60.492}
{"ts":1654422660000,"o":29628.5,"h":29628.5,"l":29628,"c":29628.5,"v":7.803}
{"ts":1654422720000,"o":29628.5,"h":29630.5,"l":29611,"c":29611.5,"v":28.994}
{"ts":1654422780000,"o":29611.5,"h":29632,"l":29611,"c":29632,"v":44.166}
{"ts":1654422840000,"o":29632,"h":29646.5,"l":29631.5,"c":29638.5,"v":46.541}
{"ts":1654422900000,"o":29638.5,"h":29638.5,"l":29624,"c":29624,"v":12.157}
{"ts":1654422960000,"o":29624,"h":29633.5,"l":29622,"c":29622,"v":27.403}
{"ts":1654423020000,"o":29622,"h":29631.5,"l":29622,"c":29629.5,"v":14.645}
{"ts":1654423080000,"o":29629.5,"h":29629.5,"l":29629,"c":29629,"v":3.489}
{"ts":1654423140000,"o":29629,"h":29629.5,"l":29629,"c":29629.5,"v":10.164}
{"ts":1654423200000,"o":29629.5,"h":29629.5,"l":29610.5,"c":29610.5,"v":32.962}
{"ts":1654423260000,"o":29610.5,"h":29611,"l":29610.5,"c":29610.5,"v":49}
{"ts":1654423320000,"o":29610.5,"h":29634.5,"l":29610.5,"c":29617,"v":66.366}
{"ts":1654423380000,"o":29617,"h":29617,"l":29613,"c":29613.5,"v":5.373}
{"ts":1654423440000,"o":29613.5,"h":29613.5,"l":29608,"c":29608,"v":16.504}
{"ts":1654423500000,"o":29608,"h":29627,"l":29592.5,"c":29592.5,"v":52.386}
{"ts":1654423560000,"o":29592.5,"h":29600.5,"l":29585,"c":29600,"v":35.923}
{"ts":1654423620000,"o":29600,"h":29600.5,"l":29600,"c":29600,"v":13.638}
{"ts":1654423680000,"o":29600,"h":29600.5,"l":29600,"c":29600.5,"v":26.611}
{"ts":1654423740000,"o":29600.5,"h":29600.5,"l":29600,"c":29600,"v":4.182}
{"ts":1654423800000,"o":29600,"h":29600.5,"l":29600,"c":29600.5,"v":8.389}
{"ts":1654423860000,"o":29600.5,"h":29615.5,"l":29600.5,"c":29615,"v":16.674}
{"ts":1654423920000,"o":29615,"h":29649.5,"l":29615,"c":29649,"v":100.863}
{"ts":1654423980000,"o":29649,"h":29649.5,"l":29647,"c":29649,"v":19.564}
{"ts":1654424040000,"o":29649,"h":29649.5,"l":29649,"c":29649.5,"v":19.548}
{"ts":1654424100000,"o":29649.5,"h":29665,"l":29649,"c":29664.5,"v":70.13}
{"ts":1654424160000,"o":29664.5,"h":29675.5,"l":29664.5,"c":29675.5,"v":54.779}
{"ts":1654424220000,"o":29675.5,"h":29695,"l":29675,"c":29678,"v":92.833}
{"ts":1654424280000,"o":29678,"h":29693,"l":29677.5,"c":29693,"v":43.603}
{"ts":1654424340000,"o":29693,"h":29699.5,"l":29686,"c":29686.5,"v":95.12}
{"ts":1654424400000,"o":29686.5,"h":29690,"l":29686,"c":29689.5,"v":36.551}
{"ts":1654424460000,"o":29689.5,"h":29690,"l":29689.5,"c":29690,"v":6.317}
{"ts":1654424520000,"o":29690,"h":29690,"l":29689.5,"c":29689.5,"v":50.746}
{"ts":1654424580000,"o":29689.5,"h":29690,"l":29680.5,"c":29680.5,"v":18.368}
{"ts":1654424640000,"o":29680.5,"h":29681,"l":29666,"c":29666.5,"v":42.823}
{"ts":1654424700000,"o":29666.5,"h":29678,"l":29666,"c":29677.5,"v":29.546}
{"ts":1654424760000,"o":29677.5,"h":29677.5,"l":29664,"c":29664,"v":13.928}
{"ts":1654424820000,"o":29664,"h":29669.5,"l":29662.5,"c":29669,"v":29.468}
{"ts":1654424880000,"o":29669,"h":29669.5,"l":29669,"c":29669.5,"v":3.751}
{"ts":1654424940000,"o":29669.5,"h":29669.5,"l":29665,"c":29665.5,"v":9.626}
{"ts":1654425000000,"o":29665.5,"h":29674,"l":29665,"c":29673.5,"v":18.009}
{"ts":1654425060000,"o":29673.5,"h":29674,"l":29655,"c":29655.5,"v":21.591}
{"ts":1654425120000,"o":29655.5,"h":29655.5,"l":29655,"c":29655,"v":8.862}
{"ts":1654425180000,"o":29655,"h":29667.5,"l":29655,"c":29666,"v":22.832}
{"ts":1654425240000,"o":29666,"h":29666,"l":29662.5,"c":29663,"v":18.84}
{"ts":1654425300000,"o":29663,"h":29663,"l":29662.5,"c":29663,"v":6.367}
{"ts":1654425360000,"o":29663,"h":29663,"l":29662.5,"c":29662.5,"v":2.257}
{"ts":1654425420000,"o":29662.5,"h":29663,"l":29662.5,"c":29663,"v":5.764}
{"ts":1654425480000,"o":29663,"h":29663,"l":29662.5,"c":29663,"v":2.077}
{"ts":1654425540000,"o":29663,"h":29663,"l":29662.5,"c":29663,"v":2.37}
{"ts":1654425600000,"o":29663,"h":29663,"l":29644,"c":29644,"v":38.055}
{"ts":1654425660000,"o":29644,"h":29644.5,"l":29642.5,"c":29642.5,"v":15.869}
{"ts":1654425720000,"o":29642.5,"h":29649,"l":29642.5,"c":29649,"v":13.58}
{"ts":1654425780000,"o":29649,"h":29649,"l":29648.5,"c":29648.5,"v":8.581}
{"ts":1654425840000,"o":29648.5,"h":29649,"l":29648.5,"c":29648.5,"v":3.389}
{"ts":1654425900000,"o":29648.5,"h":29648.5,"l":29634.5,"c":29640,"v":26.46}
{"ts":1654425960000,"o":29640,"h":29651.5,"l":29640,"c":29651.5,"v":21.901}
{"ts":1654426020000,"o":29651.5,"h":29655.5,"l":29651,"c":29655.5,"v":7.093}
{"ts":1654426080000,"o":29655.5,"h":29665,"l":29655.5,"c":29665,"v":28.567}
{"ts":1654426140000,"o":29665,"h":29673,"l":29664.5,"c":29672.5,"v":25.387}
{"ts":1654426200000,"o":29672.5,"h":29673,"l":29672.5,"c":29673,"v":8.993}
{"ts":1654426260000,"o":29673,"h":29673,"l":29672.5,"c":29673,"v":2.018}
{"ts":1654426320000,"o":29673,"h":29673,"l":29664.5,"c":29665,"v":12.89}
{"ts":1654426380000,"o":29665,"h":29665,"l":29664.5,"c":29664.5,"v":3.534}
{"ts":1654426440000,"o":29664.5,"h":29665,"l":29664.5,"c":29665,"v":9}
{"ts":1654426500000,"o":29665,"h":29665,"l":29650,"c":29650,"v":18.792}
{"ts":1654426560000,"o":29650,"h":29650.5,"l":29635.5,"c":29636,"v":30.822}
{"ts":1654426620000,"o":29636,"h":29636,"l":29635.5,"c":29635.5,"v":7.75}
{"ts":1654426680000,"o":29635.5,"h":29636,"l":29626,"c":29626,"v":23.705}
{"ts":1654426740000,"o":29626,"h":29626.5,"l":29626,"c":29626,"v":12.01}
{"ts":1654426800000,"o":29626,"h":29626.5,"l":29626,"c":29626,"v":16.134}
{"ts":1654426860000,"o":29626,"h":29626.5,"l":29626,"c":29626,"v":36.889}
{"ts":1654426920000,"o":29626,"h":29626.5,"l":29619,"c":29619,"v":33.618}
{"ts":1654426980000,"o":29619,"h":29624.5,"l":29612,"c":29624.5,"v":49.45}
{"ts":1654427040000,"o":29624.5,"h":29630,"l":29624,"c":29629.5,"v":25.93}
{"ts":1654427100000,"o":29629.5,"h":29633.5,"l":29629.5,"c":29633,"v":63.28}
{"ts":1654427160000,"o":29633,"h":29633.5,"l":29633,"c":29633,"v":6.476}
{"ts":1654427220000,"o":29633,"h":29633.5,"l":29633,"c":29633,"v":1.128}
{"ts":1654427280000,"o":29633,"h":29633.5,"l":29624,"c":29624.5,"v":23.392}
{"ts":1654427340000,"o":29624.5,"h":29624.5,"l":29593.5,"c":29593.5,"v":115.743}
{"ts":1654427400000,"o":29593.5,"h":29594,"l":29592,"c":29592,"v":46.326}
{"ts":1654427460000,"o":29592,"h":29594,"l":29590.5,"c":29590.5,"v":126.29}
{"ts":1654427520000,"o":29590.5,"h":29591,"l":29590.5,"c":29590.5,"v":7.401}
{"ts":1654427580000,"o":29590.5,"h":29591,"l":29590.5,"c":29591,"v":6.184}
{"ts":1654427640000,"o":29591,"h":29591,"l":29590.5,"c":29590.5,"v":3.082}
{"ts":1654427700000,"o":29590.5,"h":29591,"l":29590.5,"c":29590.5,"v":3.416}
{"ts":1654427760000,"o":29590.5,"h":29593,"l":29590.5,"c":29593,"v":63.125}
{"ts":1654427820000,"o":29593,"h":29600.5,"l":29593,"c":29600.5,"v":43.763}
{"ts":1654427880000,"o":29600.5,"h":29600.5,"l":29597,"c":29597,"v":22.127}
{"ts":1654427940000,"o":29597,"h":29597.5,"l":29597,"c":29597.5,"v":15.312}
{"ts":1654428000000,"o":29597.5,"h":29597.5,"l":29591,"c":29591.5,"v":63.368}
{"ts":1654428060000,"o":29591.5,"h":29591.5,"l":29588,"c":29588.5,"v":24.001}
{"ts":1654428120000,"o":29588.5,"h":29597.5,"l":29588,"c":29597,"v":23.131}
{"ts":1654428180000,"o":29597,"h":29598,"l":29597,"c":29598,"v":13.83}
{"ts":1654428240000,"o":29598,"h":29626.5,"l":29597.5,"c":29626.5,"v":67.218}
{"ts":1654428300000,"o":29626.5,"h":29626.5,"l":29619,"c":29619,"v":9.922}
{"ts":1654428360000,"o":29619,"h":29640,"l":29614,"c":29640,"v":63.377}
{"ts":1654428420000,"o":29640,"h":29646,"l":29639.5,"c":29640,"v":28.072}
{"ts":1654428480000,"o":29640,"h":29642,"l":29634.5,"c":29642,"v":7.122}
{"ts":1654428540000,"o":29642,"h":29650,"l":29642,"c":29650,"v":20.559}
{"ts":1654428600000,"o":29650,"h":29650,"l":29642.5,"c":29650,"v":14.115}
{"ts":1654428660000,"o":29650,"h":29654.5,"l":29649.5,"c":29654.5,"v":79.08}
{"ts":1654428720000,"o":29654.5,"h":29655.5,"l":29654,"c":29655,"v":39.44}
{"ts":1654428780000,"o":29655,"h":29655.5,"l":29655,"c":29655,"v":16.992}
{"ts":1654428840000,"o":29655,"h":29670.5,"l":29655,"c":29669.5,"v":44.004}
{"ts":1654428900000,"o":29669.5,"h":29669.5,"l":29669,"c":29669.5,"v":29.007}
{"ts":1654428960000,"o":29669.5,"h":29669.5,"l":29669,"c":29669,"v":16.114}
{"ts":1654429020000,"o":29669,"h":29690,"l":29669,"c":29686.5,"v":51.814}
{"ts":1654429080000,"o":29686.5,"h":29687,"l":29683.5,"c":29684,"v":17.256}
{"ts":1654429140000,"o":29684,"h":29684,"l":29669.5,"c":29669.5,"v":56.779}
{"ts":1654429200000,"o":29669.5,"h":29673,"l":29669.5,"c":29673,"v":10.106}
{"ts":1654429260000,"o":29673,"h":29673,"l":29672.5,"c":29672.5,"v":17.88}
{"ts":1654429320000,"o":29672.5,"h":29673,"l":29672.5,"c":29673,"v":7.752}
{"ts":1654429380000,"o":29673,"h":29673,"l":29670.5,"c":29671,"v":17.831}
{"ts":1654429440000,"o":29671,"h":29671,"l":29670,"c":29670.5,"v":20.18}
{"ts":1654429500000,"o":29670.5,"h":29673,"l":29670,"c":29672.5,"v":29.797}
{"ts":1654429560000,"o":29672.5,"h":29673,"l":29672.5,"c":29673,"v":7.673}
{"ts":1654429620000,"o":29673,"h":29673,"l":29672.5,"c":29672.5,"v":8.787}
{"ts":1654429680000,"o":29672.5,"h":29673,"l":29672.5,"c":29672.5,"v":20.58}
{"ts":1654429740000,"o":29672.5,"h":29673,"l":29665.5,"c":29666,"v":21.708}
{"ts":1654429800000,"o":29666,"h":29673,"l":29665.5,"c":29673,"v":13.879}
{"ts":1654429860000,"o":29673,"h":29677,"l":29672.5,"c":29676.5,"v":10.144}
{"ts":1654429920000,"o":29676.5,"h":29677,"l":29676.5,"c":29676.5,"v":7.382}
{"ts":1654429980000,"o":29676.5,"h":29677,"l":29676.5,"c":29677,"v":15.465}
{"ts":1654430040000,"o":29677,"h":29677,"l":29676.5,"c":29676.5,"v":3.808}
{"ts":1654430100000,"o":29676.5,"h":29677,"l":29676.5,"c":29677,"v":9.574}
{"ts":1654430160000,"o":29677,"h":29677,"l":29676.5,"c":29677,"v":13.188}
{"ts":1654430220000,"o":29677,"h":29729,"l":29676.5,"c":29722,"v":327.424}
{"ts":1654430280000,"o":29722,"h":29722,"l":29700,"c":29708.5,"v":161.197}
{"ts":1654430340000,"o":29708.5,"h":29709,"l":29708.5,"c":29708.5,"v":7.267}
{"ts":1654430400000,"o":29708.5,"h":29709,"l":29700,"c":29700.5,"v":40.472}
{"ts":1654430460000,"o":29700.5,"h":29700.5,"l":29700,"c":29700,"v":16.707}
{"ts":1654430520000,"o":29700,"h":29700.5,"l":29699.5,"c":29700,"v":14.199}
{"ts":1654430580000,"o":29700,"h":29700,"l":29699.5,"c":29699.5,"v":9.507}
{"ts":1654430640000,"o":29699.5,"h":29706,"l":29699.5,"c":29706,"v":27.218}
{"ts":1654430700000,"o":29706,"h":29723.5,"l":29705.5,"c":29711,"v":77.425}
{"ts":1654430760000,"o":29711,"h":29711.5,"l":29711,"c":29711,"v":19.041}
{"ts":1654430820000,"o":29711,"h":29711.5,"l":29711,"c":29711,"v":15.103}
{"ts":1654430880000,"o":29711,"h":29711.5,"l":29711,"c":29711,"v":13.829}
{"ts":1654430940000,"o":29711,"h":29711.5,"l":29711,"c":29711,"v":15.173}
{"ts":1654431000000,"o":29711,"h":29711.5,"l":29706,"c":29706,"v":18.938}
{"ts":1654431060000,"o":29706,"h":29706,"l":29701.5,"c":29701.5,"v":12.209}
{"ts":1654431120000,"o":29701.5,"h":29701.5,"l":29679.5,"c":29679.5,"v":88.44}
{"ts":1654431180000,"o":29679.5,"h":29680,"l":29679.5,"c":29680,"v":8.407}
{"ts":1654431240000,"o":29680,"h":29680,"l":29679.5,"c":29679.5,"v":11.571}
{"ts":1654431300000,"o":29679.5,"h":29680,"l":29679.5,"c":29679.5,"v":2.815}
{"ts":1654431360000,"o":29679.5,"h":29680,"l":29658,"c":29658,"v":42.488}
{"ts":1654431420000,"o":29658,"h":29670,"l":29658,"c":29659,"v":20.908}
{"ts":1654431480000,"o":29659,"h":29659.5,"l":29659,"c":29659,"v":8.767}
{"ts":1654431540000,"o":29659,"h":29659.5,"l":29657,"c":29657,"v":11.116}
{"ts":1654431600000,"o":29657,"h":29678.5,"l":29657,"c":29678.5,"v":25.7}
{"ts":1654431660000,"o":29678.5,"h":29680,"l":29678.5,"c":29680,"v":8.399}
{"ts":1654431720000,"o":29680,"h":29680,"l":29679.5,"c":29680,"v":4.409}
{"ts":1654431780000,"o":29680,"h":29682.5,"l":29679.5,"c":29682,"v":13.514}
{"ts":1654431840000,"o":29682,"h":29682.5,"l":29682,"c":29682.5,"v":5.544}
{"ts":1654431900000,"o":29682.5,"h":29682.5,"l":29682,"c":29682.5,"v":4.025}
{"ts":1654431960000,"o":29682.5,"h":29721,"l":29682.5,"c":29720.5,"v":92.255}
{"ts":1654432020000,"o":29720.5,"h":29765,"l":29720.5,"c":29762.5,"v":272.25}
{"ts":1654432080000,"o":29762.5,"h":29762.5,"l":29751,"c":29754,"v":69.19}
{"ts":1654432140000,"o":29754,"h":29758,"l":29745,"c":29745,"v":65.896}
{"ts":1654432200000,"o":29745,"h":29758,"l":29732.5,"c":29732.5,"v":52.075}
{"ts":1654432260000,"o":29732.5,"h":29733,"l":29710,"c":29710,"v":28.836}
{"ts":1654432320000,"o":29710,"h":29718.5,"l":29710,"c":29718.5,"v":22.702}
{"ts":1654432380000,"o":29718.5,"h":29724,"l":29706.5,"c":29724,"v":37.134}
{"ts":1654432440000,"o":29724,"h":29724,"l":29721,"c":29721,"v":17.514}
{"ts":1654432500000,"o":29721,"h":29721.5,"l":29718,"c":29718,"v":16.207}
{"ts":1654432560000,"o":29718,"h":29718,"l":29695,"c":29697,"v":42.592}
{"ts":1654432620000,"o":29697,"h":29697.5,"l":29695.5,"c":29695.5,"v":26.6}
{"ts":1654432680000,"o":29695.5,"h":29696,"l":29690,"c":29690.5,"v":16.478}
{"ts":1654432740000,"o":29690.5,"h":29703,"l":29690,"c":29702.5,"v":37.724}
{"ts":1654432800000,"o":29702.5,"h":29703,"l":29692,"c":29702.5,"v":20.621}
{"ts":1654432860000,"o":29702.5,"h":29712,"l":29702.5,"c":29712,"v":33.412}
{"ts":1654432920000,"o":29712,"h":29720,"l":29711.5,"c":29720,"v":21.44}
{"ts":1654432980000,"o":29720,"h":29720,"l":29698,"c":29698,"v":23.013}
{"ts":1654433040000,"o":29698,"h":29698.5,"l":29698,"c":29698,"v":13.526}
{"ts":1654433100000,"o":29698,"h":29698.5,"l":29698,"c":29698.5,"v":9.721}
{"ts":1654433160000,"o":29698.5,"h":29698.5,"l":29698,"c":29698,"v":9.828}
{"ts":1654433220000,"o":29698,"h":29698.5,"l":29692.5,"c":29692.5,"v":10.212}
{"ts":1654433280000,"o":29692.5,"h":29692.5,"l":29690,"c":29690.5,"v":20.354}
{"ts":1654433340000,"o":29690.5,"h":29695,"l":29690,"c":29695,"v":7.147}
{"ts":1654433400000,"o":29695,"h":29706,"l":29694.5,"c":29700,"v":26.304}
{"ts":1654433460000,"o":29700,"h":29700.5,"l":29700,"c":29700,"v":5.152}
{"ts":1654433520000,"o":29700,"h":29707,"l":29700,"c":29707,"v":9.153}
{"ts":1654433580000,"o":29707,"h":29707,"l":29706.5,"c":29707,"v":9.628}
{"ts":1654433640000,"o":29707,"h":29707,"l":29706.5,"c":29707,"v":20.829}
{"ts":1654433700000,"o":29707,"h":29707,"l":29706.5,"c":29706.5,"v":13.807}
{"ts":1654433760000,"o":29706.5,"h":29707,"l":29705.5,"c":29705.5,"v":6.052}
{"ts":1654433820000,"o":29705.5,"h":29706,"l":29705.5,"c":29706,"v":1.991}
{"ts":1654433880000,"o":29706,"h":29706,"l":29705.5,"c":29705.5,"v":0.707}
{"ts":1654433940000,"o":29705.5,"h":29706,"l":29705.5,"c":29705.5,"v":6.109}
{"ts":1654434000000,"o":29705.5,"h":29718,"l":29705.5,"c":29718,"v":19.365}
{"ts":1654434060000,"o":29718,"h":29718,"l":29717.5,"c":29718,"v":3.346}
{"ts":1654434120000,"o":29718,"h":29718,"l":29717.5,"c":29718,"v":14.042}
{"ts":1654434180000,"o":29718,"h":29741,"l":29717.5,"c":29727.5,"v":103.008}
{"ts":1654434240000,"o":29727.5,"h":29728,"l":29727.5,"c":29728,"v":10.904}
{"ts":1654434300000,"o":29728,"h":29728,"l":29727.5,"c":29728,"v":5.034}
{"ts":1654434360000,"o":29728,"h":29738,"l":29727.5,"c":29738,"v":25.407}
{"ts":1654434420000,"o":29738,"h":29738,"l":29731.5,"c":29731.5,"v":21.544}
{"ts":1654434480000,"o":29731.5,"h":29732,"l":29731.5,"c":29731.5,"v":5.989}
{"ts":1654434540000,"o":29731.5,"h":29732,"l":29731.5,"c":29731.5,"v":5.263}
{"ts":1654434600000,"o":29731.5,"h":29732,"l":29731.5,"c":29732,"v":2.92}
{"ts":1654434660000,"o":29732,"h":29732,"l":29731.5,"c":29732,"v":5.767}
{"ts":1654434720000,"o":29732,"h":29735,"l":29731.5,"c":29735,"v":12.423}
{"ts":1654434780000,"o":29735,"h":29738,"l":29734.5,"c":29736,"v":18.776}
{"ts":1654434840000,"o":29736,"h":29736,"l":29735.5,"c":29735.5,"v":10.067}
{"ts":1654434900000,"o":29735.5,"h":29736,"l":29729,"c":29729,"v":40.666}
{"ts":1654434960000,"o":29729,"h":29729.5,"l":29723,"c":29723,"v":25.108}
{"ts":1654435020000,"o":29723,"h":29723,"l":29722.5,"c":29723,"v":9.318}
{"ts":1654435080000,"o":29723,"h":29723,"l":29722.5,"c":29722.5,"v":3.969}
{"ts":1654435140000,"o":29722.5,"h":29723,"l":29721,"c":29721.5,"v":5.035}
{"ts":1654435200000,"o":29721.5,"h":29721.5,"l":29717.5,"c":29717.5,"v":7.442}
{"ts":1654435260000,"o":29717.5,"h":29717.5,"l":29710,"c":29710,"v":24.427}
{"ts":1654435320000,"o":29710,"h":29710.5,"l":29709.5,"c":29709.5,"v":4.839}
{"ts":1654435380000,"o":29709.5,"h":29710,"l":29709.5,"c":29710,"v":8.576}
{"ts":1654435440000,"o":29710,"h":29710,"l":29698.5,"c":29699,"v":10.994}
{"ts":1654435500000,"o":29699,"h":29699,"l":29698.5,"c":29698.5,"v":14.461}
{"ts":1654435560000,"o":29698.5,"h":29699,"l":29698.5,"c":29698.5,"v":6.119}
{"ts":1654435620000,"o":29698.5,"h":29699,"l":29698.5,"c":29699,"v":13.182}
{"ts":1654435680000,"o":29699,"h":29699,"l":29698.5,"c":29699,"v":6.703}
{"ts":1654435740000,"o":29699,"h":29699,"l":29698.5,"c":29699,"v":8.158}
{"ts":1654435800000,"o":29699,"h":29699,"l":29676.5,"c":29683.5,"v":51.312}
{"ts":1654435860000,"o":29683.5,"h":29683.5,"l":29665,"c":29668,"v":60.977}
{"ts":1654435920000,"o":29668,"h":29668.5,"l":29665,"c":29665.5,"v":61.026}
{"ts":1654435980000,"o":29665.5,"h":29689,"l":29665,"c":29689,"v":31.569}
{"ts":1654436040000,"o":29689,"h":29689,"l":29688.5,"c":29689,"v":5.359}
{"ts":1654436100000,"o":29689,"h":29689,"l":29688.5,"c":29689,"v":3.839}
{"ts":1654436160000,"o":29689,"h":29689,"l":29688.5,"c":29689,"v":4.9}
{"ts":1654436220000,"o":29689,"h":29689,"l":29688.5,"c":29689,"v":8.739}
{"ts":1654436280000,"o":29689,"h":29691,"l":29688.5,"c":29690.5,"v":20.213}
{"ts":1654436340000,"o":29690.5,"h":29691,"l":29690.5,"c":29690.5,"v":16.275}
{"ts":1654436400000,"o":29690.5,"h":29697,"l":29690.5,"c":29697,"v":33.539}
{"ts":1654436460000,"o":29697,"h":29697,"l":29696.5,"c":29696.5,"v":9.837}
{"ts":1654436520000,"o":29696.5,"h":29697,"l":29694,"c":29694.5,"v":9.375}
{"ts":1654436580000,"o":29694.5,"h":29694.5,"l":29694,"c":29694,"v":14.03}
{"ts":1654436640000,"o":29694,"h":29694,"l":29693.5,"c":29694,"v":8.077}
{"ts":1654436700000,"o":29694,"h":29719,"l":29693.5,"c":29718.5,"v":32.327}
{"ts":1654436760000,"o":29718.5,"h":29719,"l":29716,"c":29716.5,"v":11.236}
{"ts":1654436820000,"o":29716.5,"h":29721.5,"l":29716,"c":29721,"v":36.103}
{"ts":1654436880000,"o":29721,"h":29721.5,"l":29707,"c":29707,"v":40.739}
{"ts":1654436940000,"o":29707,"h":29718.5,"l":29707,"c":29718,"v":16.629}
{"ts":1654437000000,"o":29718,"h":29718.5,"l":29718,"c":29718.5,"v":10.053}
{"ts":1654437060000,"o":29718.5,"h":29718.5,"l":29710,"c":29710,"v":24.406}
{"ts":1654437120000,"o":29710,"h":29710.5,"l":29694,"c":29694,"v":17.261}
{"ts":1654437180000,"o":29694,"h":29694.5,"l":29660,"c":29660.5,"v":82.383}
{"ts":1654437240000,"o":29660.5,"h":29669,"l":29631.5,"c":29636.5,"v":168.568}
{"ts":1654437300000,"o":29636.5,"h":29653.5,"l":29636,"c":29640,"v":58.347}
{"ts":1654437360000,"o":29640,"h":29640.5,"l":29634,"c":29634.5,"v":66.527}
{"ts":1654437420000,"o":29634.5,"h":29634.5,"l":29624.5,"c":29624.5,"v":60.503}
{"ts":1654437480000,"o":29624.5,"h":29626,"l":29624.5,"c":29625,"v":73.935}
{"ts":1654437540000,"o":29625,"h":29636,"l":29625,"c":29635.5,"v":34.763}
{"ts":1654437600000,"o":29635.5,"h":29636,"l":29626,"c":29626,"v":20.289}
{"ts":1654437660000,"o":29626,"h":29626.5,"l":29615,"c":29615,"v":52.428}
{"ts":1654437720000,"o":29615,"h":29615.5,"l":29615,"c":29615.5,"v":21.547}
{"ts":1654437780000,"o":29615.5,"h":29632.5,"l":29615,"c":29625,"v":101.211}
{"ts":1654437840000,"o":29625,"h":29633.5,"l":29618.5,"c":29633,"v":70.677}
{"ts":1654437900000,"o":29633,"h":29642,"l":29633,"c":29640.5,"v":67.219}
{"ts":1654437960000,"o":29640.5,"h":29657.5,"l":29640,"c":29656,"v":72.71}
{"ts":1654438020000,"o":29656,"h":29656.5,"l":29647.5,"c":29656,"v":27.375}
{"ts":1654438080000,"o":29656,"h":29664,"l":29656,"c":29656,"v":39.046}
{"ts":1654438140000,"o":29656,"h":29679,"l":29649.5,"c":29678.5,"v":183.425}
{"ts":1654438200000,"o":29678.5,"h":29679,"l":29666,"c":29666.5,"v":27.646}
{"ts":1654438260000,"o":29666.5,"h":29666.5,"l":29657,"c":29657.5,"v":12.941}
{"ts":1654438320000,"o":29657.5,"h":29668,"l":29657,"c":29667.5,"v":30.798}
{"ts":1654438380000,"o":29667.5,"h":29668,"l":29659,"c":29659.5,"v":20.781}
{"ts":1654438440000,"o":29659.5,"h":29662.5,"l":29659,"c":29662,"v":4.966}
{"ts":1654438500000,"o":29662,"h":29676.5,"l":29662,"c":29676,"v":44.329}
{"ts":1654438560000,"o":29676,"h":29680,"l":29676,"c":29679.5,"v":14.382}
{"ts":1654438620000,"o":29679.5,"h":29718.5,"l":29679.5,"c":29718.5,"v":149.465}
{"ts":1654438680000,"o":29718.5,"h":29744.5,"l":29718,"c":29739.5,"v":106.778}
{"ts":1654438740000,"o":29739.5,"h":29740,"l":29721,"c":29729,"v":138.485}
{"ts":1654438800000,"o":29729,"h":29747.5,"l":29728.5,"c":29747.5,"v":108.772}
{"ts":1654438860000,"o":29747.5,"h":29755,"l":29747,"c":29754,"v":77.631}
{"ts":1654438920000,"o":29754,"h":29775,"l":29744.5,"c":29759.5,"v":237.989}
{"ts":1654438980000,"o":29759.5,"h":29760,"l":29749.5,"c":29760,"v":101.483}
{"ts":1654439040000,"o":29760,"h":29760,"l":29759.5,"c":29759.5,"v":28.633}
{"ts":1654439100000,"o":29759.5,"h":29760,"l":29748,"c":29748,"v":56.046}
{"ts":1654439160000,"o":29748,"h":29748.5,"l":29727,"c":29727,"v":53.094}
{"ts":1654439220000,"o":29727,"h":29727.5,"l":29727,"c":29727,"v":15.386}
{"ts":1654439280000,"o":29727,"h":29738,"l":29727,"c":29737.5,"v":53.572}
{"ts":1654439340000,"o":29737.5,"h":29738,"l":29734.5,"c":29735,"v":15.996}
{"ts":1654439400000,"o":29735,"h":29735,"l":29733,"c":29733.5,"v":15.34}
{"ts":1654439460000,"o":29733.5,"h":29751,"l":29733,"c":29751,"v":52.084}
{"ts":1654439520000,"o":29751,"h":29751,"l":29747,"c":29747.5,"v":71.421}
{"ts":1654439580000,"o":29747.5,"h":29751.5,"l":29747,"c":29751.5,"v":11.187}
{"ts":1654439640000,"o":29751.5,"h":29751.5,"l":29747.5,"c":29747.5,"v":25.505}
{"ts":1654439700000,"o":29747.5,"h":29749.5,"l":29747,"c":29749.5,"v":18.667}
{"ts":1654439760000,"o":29749.5,"h":29749.5,"l":29749,"c":29749.5,"v":5.154}
{"ts":1654439820000,"o":29749.5,"h":29749.5,"l":29749,"c":29749,"v":3.176}
{"ts":1654439880000,"o":29749,"h":29755,"l":29749,"c":29754.5,"v":31.698}
{"ts":1654439940000,"o":29754.5,"h":29755.5,"l":29754.5,"c":29755,"v":52.874}
{"ts":1654440000000,"o":29755,"h":29755.5,"l":29755,"c":29755.5,"v":13.36}
{"ts":1654440060000,"o":29755.5,"h":29760,"l":29755,"c":29759.5,"v":18.124}
{"ts":1654440120000,"o":29759.5,"h":29765,"l":29759.5,"c":29765,"v":30.004}
{"ts":1654440180000,"o":29765,"h":29792.5,"l":29764.5,"c":29767,"v":171.075}
{"ts":1654440240000,"o":29767,"h":29767,"l":29752.5,"c":29760,"v":32.856}
{"ts":1654440300000,"o":29760,"h":29760,"l":29747,"c":29747,"v":33.171}
{"ts":1654440360000,"o":29747,"h":29747.5,"l":29734.5,"c":29734.5,"v":37.2}
{"ts":1654440420000,"o":29734.5,"h":29735,"l":29734.5,"c":29734.5,"v":24.177}
{"ts":1654440480000,"o":29734.5,"h":29735,"l":29734.5,"c":29735,"v":5.3}
{"ts":1654440540000,"o":29735,"h":29745,"l":29734.5,"c":29744.5,"v":27.717}
{"ts":1654440600000,"o":29744.5,"h":29745,"l":29744.5,"c":29745,"v":5.192}
{"ts":1654440660000,"o":29745,"h":29749,"l":29744.5,"c":29749,"v":9.23}
{"ts":1654440720000,"o":29749,"h":29753.5,"l":29749,"c":29753,"v":9.661}
{"ts":1654440780000,"o":29753,"h":29772,"l":29753,"c":29772,"v":29.373}
{"ts":1654440840000,"o":29772,"h":29839,"l":29771.5,"c":29798.5,"v":514.042}
{"ts":1654440900000,"o":29798.5,"h":29804,"l":29798,"c":29804,"v":46.848}
{"ts":1654440960000,"o":29804,"h":29804,"l":29784.5,"c":29790.5,"v":47.639}
{"ts":1654441020000,"o":29790.5,"h":29792.5,"l":29790,"c":29792,"v":26.368}
{"ts":1654441080000,"o":29792,"h":29792.5,"l":29784.5,"c":29784.5,"v":27.154}
{"ts":1654441140000,"o":29784.5,"h":29786,"l":29769.5,"c":29769.5,"v":71.946}
{"ts":1654441200000,"o":29769.5,"h":29785,"l":29769.5,"c":29785,"v":37.637}
{"ts":1654441260000,"o":29785,"h":29792.5,"l":29784.5,"c":29791.5,"v":24.051}
{"ts":1654441320000,"o":29791.5,"h":29791.5,"l":29763,"c":29763,"v":81.127}
{"ts":1654441380000,"o":29763,"h":29763.5,"l":29755.5,"c":29756,"v":64.866}
{"ts":1654441440000,"o":29756,"h":29766,"l":29755.5,"c":29756.5,"v":35.065}
{"ts":1654441500000,"o":29756.5,"h":29762,"l":29756.5,"c":29761.5,"v":23.898}
{"ts":1654441560000,"o":29761.5,"h":29774.5,"l":29761.5,"c":29774,"v":19.707}
{"ts":1654441620000,"o":29774,"h":29774.5,"l":29774,"c":29774,"v":19.244}
{"ts":1654441680000,"o":29774,"h":29788,"l":29774,"c":29787.5,"v":17.479}
{"ts":1654441740000,"o":29787.5,"h":29788,"l":29787.5,"c":29787.5,"v":12.868}
{"ts":1654441800000,"o":29787.5,"h":29800,"l":29787.5,"c":29800,"v":56.019}
{"ts":1654441860000,"o":29800,"h":29805,"l":29799.5,"c":29804.5,"v":118.279}
{"ts":1654441920000,"o":29804.5,"h":29807.5,"l":29804.5,"c":29804.5,"v":47.491}
{"ts":1654441980000,"o":29804.5,"h":29805,"l":29771,"c":29771,"v":201.72}
{"ts":1654442040000,"o":29771,"h":29779,"l":29771,"c":29778.5,"v":24.913}
{"ts":1654442100000,"o":29778.5,"h":29778.5,"l":29777.5,"c":29778,"v":14.906}
{"ts":1654442160000,"o":29778,"h":29778,"l":29766,"c":29768,"v":108.136}
{"ts":1654442220000,"o":29768,"h":29768.5,"l":29768,"c":29768.5,"v":5.491}
{"ts":1654442280000,"o":29768.5,"h":29768.5,"l":29768,"c":29768,"v":7.144}
{"ts":1654442340000,"o":29768,"h":29792,"l":29768,"c":29791.5,"v":28.383}
{"ts":1654442400000,"o":29791.5,"h":29792,"l":29791.5,"c":29792,"v":23.764}
{"ts":1654442460000,"o":29792,"h":29850,"l":29791.5,"c":29834,"v":261.375}
{"ts":1654442520000,"o":29834,"h":29848,"l":29834,"c":29839,"v":105.321}
{"ts":1654442580000,"o":29839,"h":29875,"l":29838.5,"c":29861.5,"v":351.059}
{"ts":1654442640000,"o":29861.5,"h":29862,"l":29831.5,"c":29831.5,"v":176.769}
{"ts":1654442700000,"o":29831.5,"h":29832,"l":29824.5,"c":29824.5,"v":89.042}
{"ts":1654442760000,"o":29824.5,"h":29825,"l":29810.5,"c":29815.5,"v":50.756}
{"ts":1654442820000,"o":29815.5,"h":29815.5,"l":29810.5,"c":29810.5,"v":22.042}
{"ts":1654442880000,"o":29810.5,"h":29811,"l":29803,"c":29804,"v":50.32}
{"ts":1654442940000,"o":29804,"h":29804.5,"l":29804,"c":29804,"v":23.424}
{"ts":1654443000000,"o":29804,"h":29810,"l":29791.5,"c":29791.5,"v":50.428}
{"ts":1654443060000,"o":29791.5,"h":29791.5,"l":29755.5,"c":29787,"v":160.825}
{"ts":1654443120000,"o":29787,"h":29798.5,"l":29784.5,"c":29785,"v":23.682}
{"ts":1654443180000,"o":29785,"h":29785,"l":29775,"c":29785,"v":52.115}
{"ts":1654443240000,"o":29785,"h":29833,"l":29784.5,"c":29819.5,"v":113.217}
{"ts":1654443300000,"o":29819.5,"h":29823,"l":29819.5,"c":29823,"v":32.642}
{"ts":1654443360000,"o":29823,"h":29823,"l":29822.5,"c":29822.5,"v":5.515}
{"ts":1654443420000,"o":29822.5,"h":29842.5,"l":29819,"c":29837.5,"v":88.251}
{"ts":1654443480000,"o":29837.5,"h":29848.5,"l":29837.5,"c":29840.5,"v":38.88}
{"ts":1654443540000,"o":29840.5,"h":29900,"l":29840.5,"c":29888,"v":390.151}
{"ts":1654443600000,"o":29888,"h":29888.5,"l":29868,"c":29868.5,"v":86.747}
{"ts":1654443660000,"o":29868.5,"h":29929,"l":29868,"c":29905.5,"v":404.92}
{"ts":1654443720000,"o":29905.5,"h":29922.5,"l":29872.5,"c":29883.5,"v":248.01}
{"ts":1654443780000,"o":29883.5,"h":29883.5,"l":29879.5,"c":29879.5,"v":52.304}
{"ts":1654443840000,"o":29879.5,"h":29880,"l":29871.5,"c":29872,"v":28.393}
{"ts":1654443900000,"o":29872,"h":29876,"l":29864,"c":29864,"v":60.318}
{"ts":1654443960000,"o":29864,"h":29864.5,"l":29846.5,"c":29864,"v":157.123}
{"ts":1654444020000,"o":29864,"h":29864.5,"l":29859.5,"c":29859.5,"v":23.903}
{"ts":1654444080000,"o":29859.5,"h":29873,"l":29859.5,"c":29872.5,"v":14.674}
{"ts":1654444140000,"o":29872.5,"h":29905,"l":29872.5,"c":29901,"v":61.11}
{"ts":1654444200000,"o":29901,"h":29924.5,"l":29901,"c":29916.5,"v":128.734}
{"ts":1654444260000,"o":29916.5,"h":29916.5,"l":29871,"c":29879.5,"v":121.19}
{"ts":1654444320000,"o":29879.5,"h":29879.5,"l":29862.5,"c":29873.5,"v":49.121}
{"ts":1654444380000,"o":29873.5,"h":29873.5,"l":29862,"c":29862,"v":35.885}
{"ts":1654444440000,"o":29862,"h":29931.5,"l":29862,"c":29917.5,"v":219.593}
{"ts":1654444500000,"o":29917.5,"h":29950,"l":29915.5,"c":29936,"v":203.717}
{"ts":1654444560000,"o":29936,"h":29945,"l":29921,"c":29944.5,"v":225.062}
{"ts":1654444620000,"o":29944.5,"h":29959.5,"l":29935,"c":29935,"v":249.39}
{"ts":1654444680000,"o":29935,"h":29947,"l":29924.5,"c":29924.5,"v":68.674}
{"ts":1654444740000,"o":29924.5,"h":29959.5,"l":29924.5,"c":29951.5,"v":101.341}
{"ts":1654444800000,"o":29951.5,"h":29961.5,"l":29940.5,"c":29953.5,"v":185.567}
{"ts":1654444860000,"o":29953.5,"h":29955,"l":29952,"c":29954.5,"v":170.807}
{"ts":1654444920000,"o":29954.5,"h":29955,"l":29931.5,"c":29937,"v":95.945}
{"ts":1654444980000,"o":29937,"h":29944,"l":29917.5,"c":29918.5,"v":81.213}
{"ts":1654445040000,"o":29918.5,"h":29965,"l":29918.5,"c":29965,"v":87.086}
{"ts":1654445100000,"o":29965,"h":30196.5,"l":29964.5,"c":30103,"v":2824.57}
{"ts":1654445160000,"o":30103,"h":30130,"l":30061,"c":30130,"v":374.653}
{"ts":1654445220000,"o":30130,"h":30130,"l":30070,"c":30084.5,"v":223.975}
{"ts":1654445280000,"o":30084.5,"h":30110.5,"l":30077,"c":30097.5,"v":121.24}
{"ts":1654445340000,"o":30097.5,"h":30168.5,"l":30097.5,"c":30142.5,"v":283.216}
{"ts":1654445400000,"o":30142.5,"h":30150,"l":30130,"c":30142.5,"v":168.079}
{"ts":1654445460000,"o":30142.5,"h":30147.5,"l":30115,"c":30122,"v":137.547}
{"ts":1654445520000,"o":30122,"h":30122,"l":30103.5,"c":30103.5,"v":108.227}
{"ts":1654445580000,"o":30103.5,"h":30121,"l":30072,"c":30084,"v":209.437}
{"ts":1654445640000,"o":30084,"h":30084.5,"l":30016.5,"c":30023.5,"v":292.465}
{"ts":1654445700000,"o":30023.5,"h":30064.5,"l":30013.5,"c":30017.5,"v":152.946}
{"ts":1654445760000,"o":30017.5,"h":30018,"l":29937.5,"c":29958.5,"v":559.041}
{"ts":1654445820000,"o":29958.5,"h":29989.5,"l":29849.5,"c":29858,"v":688.027}
{"ts":1654445880000,"o":29858,"h":29910.5,"l":29858,"c":29896.5,"v":280.291}
{"ts":1654445940000,"o":29896.5,"h":29945,"l":29896.5,"c":29905,"v":366.25}
{"ts":1654446000000,"o":29905,"h":29926.5,"l":29905,"c":29926,"v":66.236}
{"ts":1654446060000,"o":29926,"h":29938,"l":29926,"c":29926.5,"v":77.395}
{"ts":1654446120000,"o":29926.5,"h":29926.5,"l":29916,"c":29916.5,"v":83.563}
{"ts":1654446180000,"o":29916.5,"h":29916.5,"l":29882,"c":29883,"v":236.036}
{"ts":1654446240000,"o":29883,"h":29894.5,"l":29847.5,"c":29848,"v":206.515}
{"ts":1654446300000,"o":29848,"h":29864.5,"l":29848,"c":29864,"v":94.707}
{"ts":1654446360000,"o":29864,"h":29874,"l":29864,"c":29870,"v":35.963}
{"ts":1654446420000,"o":29870,"h":29870.5,"l":29810,"c":29821,"v":286.406}
{"ts":1654446480000,"o":29821,"h":29837,"l":29804.5,"c":29829,"v":243.164}
{"ts":1654446540000,"o":29829,"h":29840.5,"l":29825.5,"c":29833.5,"v":83.019}
{"ts":1654446600000,"o":29833.5,"h":29846.5,"l":29786.5,"c":29796,"v":286.11}
{"ts":1654446660000,"o":29796,"h":29806.5,"l":29775,"c":29775.5,"v":143.791}
{"ts":1654446720000,"o":29775.5,"h":29787.5,"l":29750,"c":29753.5,"v":347.766}
{"ts":1654446780000,"o":29753.5,"h":29775,"l":29750,"c":29775,"v":117.942}
{"ts":1654446840000,"o":29775,"h":29810,"l":29774.5,"c":29810,"v":182.765}
{"ts":1654446900000,"o":29810,"h":29827.5,"l":29800,"c":29819.5,"v":114.102}
{"ts":1654446960000,"o":29819.5,"h":29820,"l":29781,"c":29806,"v":95.161}
{"ts":1654447020000,"o":29806,"h":29828,"l":29805.5,"c":29807.5,"v":99.416}
{"ts":1654447080000,"o":29807.5,"h":29815.5,"l":29778,"c":29779.5,"v":59.17}
{"ts":1654447140000,"o":29779.5,"h":29805,"l":29779.5,"c":29805,"v":38.888}
{"ts":1654447200000,"o":29805,"h":29819.5,"l":29800,"c":29800,"v":87.542}
{"ts":1654447260000,"o":29800,"h":29800.5,"l":29800,"c":29800,"v":15.971}
{"ts":1654447320000,"o":29800,"h":29800.5,"l":29776.5,"c":29783.5,"v":41.913}
{"ts":1654447380000,"o":29783.5,"h":29848.5,"l":29783,"c":29842,"v":160.84}
{"ts":1654447440000,"o":29842,"h":29877,"l":29832.5,"c":29862.5,"v":141.981}
{"ts":1654447500000,"o":29862.5,"h":29863,"l":29836.5,"c":29837.5,"v":37.335}
{"ts":1654447560000,"o":29837.5,"h":29838,"l":29827.5,"c":29827.5,"v":25.759}
{"ts":1654447620000,"o":29827.5,"h":29828,"l":29811.5,"c":29814,"v":17.6}
{"ts":1654447680000,"o":29814,"h":29818,"l":29813.5,"c":29818,"v":14.902}
{"ts":1654447740000,"o":29818,"h":29818,"l":29817.5,"c":29818,"v":10.892}
{"ts":1654447800000,"o":29818,"h":29818,"l":29811.5,"c":29811.5,"v":18.795}
{"ts":1654447860000,"o":29811.5,"h":29811.5,"l":29800.5,"c":29804,"v":53.744}
{"ts":1654447920000,"o":29804,"h":29864,"l":29803.5,"c":29850,"v":89.962}
{"ts":1654447980000,"o":29850,"h":29850.5,"l":29834.5,"c":29835,"v":35.642}
{"ts":1654448040000,"o":29835,"h":29835,"l":29828.5,"c":29834,"v":15.92}
{"ts":1654448100000,"o":29834,"h":29848.5,"l":29833.5,"c":29848.5,"v":20.157}
{"ts":1654448160000,"o":29848.5,"h":29874.5,"l":29848,"c":29862.5,"v":34.047}
{"ts":1654448220000,"o":29862.5,"h":29862.5,"l":29862,"c":29862,"v":11.273}
{"ts":1654448280000,"o":29862,"h":29873,"l":29860,"c":29860,"v":40.595}
{"ts":1654448340000,"o":29860,"h":29860.5,"l":29827,"c":29856,"v":96.185}
{"ts":1654448400000,"o":29856,"h":29856.5,"l":29844,"c":29844.5,"v":25.219}
{"ts":1654448460000,"o":29844.5,"h":29844.5,"l":29844,"c":29844.5,"v":6.748}
{"ts":1654448520000,"o":29844.5,"h":29849.5,"l":29829.5,"c":29849.5,"v":88.45}
{"ts":1654448580000,"o":29849.5,"h":29891,"l":29849.5,"c":29885.5,"v":234.517}
{"ts":1654448640000,"o":29885.5,"h":29910.5,"l":29881.5,"c":29904,"v":142.975}
{"ts":1654448700000,"o":29904,"h":29927,"l":29901,"c":29915,"v":110.379}
{"ts":1654448760000,"o":29915,"h":29915.5,"l":29871,"c":29875,"v":85.425}
{"ts":1654448820000,"o":29875,"h":29900.5,"l":29874.5,"c":29895,"v":57.177}
{"ts":1654448880000,"o":29895,"h":29910.5,"l":29895,"c":29910.5,"v":32.886}
{"ts":1654448940000,"o":29910.5,"h":29910.5,"l":29897,"c":29902,"v":54.275}
{"ts":1654449000000,"o":29902,"h":29902,"l":29898,"c":29898.5,"v":64.931}
{"ts":1654449060000,"o":29898.5,"h":29910,"l":29898,"c":29910,"v":48.074}
{"ts":1654449120000,"o":29910,"h":29919,"l":29909.5,"c":29915,"v":37.377}
{"ts":1654449180000,"o":29915,"h":29915,"l":29914.5,"c":29915,"v":15.054}
{"ts":1654449240000,"o":29915,"h":29967,"l":29915,"c":29945,"v":491.056}
{"ts":1654449300000,"o":29945,"h":29945,"l":29927.5,"c":29927.5,"v":72.005}
{"ts":1654449360000,"o":29927.5,"h":29928,"l":29927.5,"c":29927.5,"v":32.739}
{"ts":1654449420000,"o":29927.5,"h":29928,"l":29927.5,"c":29927.5,"v":22.24}
{"ts":1654449480000,"o":29927.5,"h":29947,"l":29927.5,"c":29946.5,"v":26.974}
{"ts":1654449540000,"o":29946.5,"h":29990.5,"l":29946.5,"c":29975.5,"v":294.965}
{"ts":1654449600000,"o":29975.5,"h":29975.5,"l":29934,"c":29946.5,"v":163.255}
{"ts":1654449660000,"o":29946.5,"h":29962.5,"l":29941,"c":29941.5,"v":68.224}
{"ts":1654449720000,"o":29941.5,"h":29954.5,"l":29941,"c":29954,"v":28.163}
{"ts":1654449780000,"o":29954,"h":30100.5,"l":29954,"c":30011.5,"v":651.514}
{"ts":1654449840000,"o":30011.5,"h":30072,"l":30011,"c":30041,"v":321.912}
{"ts":1654449900000,"o":30041,"h":30065,"l":30027,"c":30055,"v":97.226}
{"ts":1654449960000,"o":30055,"h":30124.5,"l":30054.5,"c":30116,"v":235.873}
{"ts":1654450020000,"o":30116,"h":30116.5,"l":30065.5,"c":30089,"v":179.747}
{"ts":1654450080000,"o":30089,"h":30094,"l":30065,"c":30076.5,"v":143.834}
{"ts":1654450140000,"o":30076.5,"h":30076.5,"l":30012,"c":30027.5,"v":340.549}
{"ts":1654450200000,"o":30027.5,"h":30028,"l":29988,"c":30001.5,"v":200.808}
{"ts":1654450260000,"o":30001.5,"h":30062.5,"l":30001.5,"c":30050,"v":120.087}
{"ts":1654450320000,"o":30050,"h":30091.5,"l":30046,"c":30072.5,"v":206.548}
{"ts":1654450380000,"o":30072.5,"h":30073,"l":30031,"c":30052.5,"v":164.625}
{"ts":1654450440000,"o":30052.5,"h":30052.5,"l":30012,"c":30012,"v":52.299}
{"ts":1654450500000,"o":30012,"h":30048.5,"l":30012,"c":30044,"v":65.611}
{"ts":1654450560000,"o":30044,"h":30044,"l":30023.5,"c":30033,"v":85.378}
{"ts":1654450620000,"o":30033,"h":30060.5,"l":30032.5,"c":30044,"v":101.282}
{"ts":1654450680000,"o":30044,"h":30088,"l":30044,"c":30087.5,"v":166.853}
{"ts":1654450740000,"o":30087.5,"h":30114.5,"l":30083,"c":30102.5,"v":99.447}
{"ts":1654450800000,"o":30102.5,"h":30135,"l":30077,"c":30082.5,"v":151.783}
{"ts":1654450860000,"o":30082.5,"h":30090,"l":30072,"c":30075.5,"v":27.556}
{"ts":1654450920000,"o":30075.5,"h":30075.5,"l":30054.5,"c":30065.5,"v":73.363}
{"ts":1654450980000,"o":30065.5,"h":30066,"l":30023.5,"c":30043,"v":128.266}
{"ts":1654451040000,"o":30043,"h":30043.5,"l":30043,"c":30043,"v":6.648}
{"ts":1654451100000,"o":30043,"h":30080.5,"l":30043,"c":30080.5,"v":74.286}
{"ts":1654451160000,"o":30080.5,"h":30100,"l":30080.5,"c":30087.5,"v":227.63}
{"ts":1654451220000,"o":30087.5,"h":30100,"l":30081.5,"c":30081.5,"v":35.098}
{"ts":1654451280000,"o":30081.5,"h":30082,"l":30037,"c":30037,"v":76.619}
{"ts":1654451340000,"o":30037,"h":30038.5,"l":30011,"c":30032.5,"v":135.011}
{"ts":1654451400000,"o":30032.5,"h":30036.5,"l":30032,"c":30033,"v":27.116}
{"ts":1654451460000,"o":30033,"h":30045.5,"l":30025.5,"c":30045.5,"v":33.663}
{"ts":1654451520000,"o":30045.5,"h":30062,"l":30045,"c":30062,"v":25.552}
{"ts":1654451580000,"o":30062,"h":30062,"l":29999,"c":30005.5,"v":113.866}
{"ts":1654451640000,"o":30005.5,"h":30006,"l":29969,"c":29970,"v":132.066}
{"ts":1654451700000,"o":29970,"h":30005,"l":29970,"c":30005,"v":66.983}
{"ts":1654451760000,"o":30005,"h":30009.5,"l":29992,"c":30004,"v":47.02}
{"ts":1654451820000,"o":30004,"h":30004,"l":29992,"c":29998.5,"v":32.014}
{"ts":1654451880000,"o":29998.5,"h":30010.5,"l":29998,"c":30001,"v":23.627}
{"ts":1654451940000,"o":30001,"h":30001.5,"l":30001,"c":30001.5,"v":8.304}
{"ts":1654452000000,"o":30001.5,"h":30040,"l":30001.5,"c":30040,"v":79.069}
{"ts":1654452060000,"o":30040,"h":30058,"l":30039.5,"c":30058,"v":42.657}
{"ts":1654452120000,"o":30058,"h":30077.5,"l":30057.5,"c":30066.5,"v":39.263}
{"ts":1654452180000,"o":30066.5,"h":30067,"l":30044,"c":30044,"v":30.391}
{"ts":1654452240000,"o":30044,"h":30044.5,"l":30032,"c":30040,"v":25.354}
{"ts":1654452300000,"o":30040,"h":30040.5,"l":30034,"c":30039,"v":6.602}
{"ts":1654452360000,"o":30039,"h":30053.5,"l":30036,"c":30053.5,"v":30.262}
{"ts":1654452420000,"o":30053.5,"h":30057,"l":30050,"c":30051.5,"v":12.383}
{"ts":1654452480000,"o":30051.5,"h":30051.5,"l":30029.5,"c":30035.5,"v":23.93}
{"ts":1654452540000,"o":30035.5,"h":30036,"l":30035.5,"c":30035.5,"v":6.085}
{"ts":1654452600000,"o":30035.5,"h":30036,"l":30012.5,"c":30021,"v":24.895}
{"ts":1654452660000,"o":30021,"h":30021,"l":29991.5,"c":29991.5,"v":93.713}
{"ts":1654452720000,"o":29991.5,"h":29992,"l":29975.5,"c":29975.5,"v":45.69}
{"ts":1654452780000,"o":29975.5,"h":30000,"l":29975.5,"c":29999,"v":67.84}
{"ts":1654452840000,"o":29999,"h":30018.5,"l":29994.5,"c":29998,"v":42.216}
{"ts":1654452900000,"o":29998,"h":30001,"l":29983.5,"c":29984,"v":24.973}
{"ts":1654452960000,"o":29984,"h":30009.5,"l":29983.5,"c":30009.5,"v":48.141}
{"ts":1654453020000,"o":30009.5,"h":30009.5,"l":30009,"c":30009,"v":14.218}
{"ts":1654453080000,"o":30009,"h":30025.5,"l":30009,"c":30024.5,"v":30.153}
{"ts":1654453140000,"o":30024.5,"h":30034,"l":30022,"c":30033.5,"v":21.602}
{"ts":1654453200000,"o":30033.5,"h":30037,"l":30015.5,"c":30015.5,"v":44.581}
{"ts":1654453260000,"o":30015.5,"h":30044,"l":30015.5,"c":30044,"v":15.535}
{"ts":1654453320000,"o":30044,"h":30049,"l":30038.5,"c":30047,"v":18.316}
{"ts":1654453380000,"o":30047,"h":30047,"l":30041,"c":30041,"v":27.079}
{"ts":1654453440000,"o":30041,"h":30041.5,"l":30028,"c":30028,"v":36.5}
{"ts":1654453500000,"o":30028,"h":30028,"l":30016.5,"c":30016.5,"v":26.742}
{"ts":1654453560000,"o":30016.5,"h":30016.5,"l":30009.5,"c":30015,"v":11.526}
{"ts":1654453620000,"o":30015,"h":30033,"l":30014.5,"c":30023,"v":18.386}
{"ts":1654453680000,"o":30023,"h":30042,"l":30023,"c":30041.5,"v":17.598}
{"ts":1654453740000,"o":30041.5,"h":30042,"l":30035.5,"c":30041.5,"v":5.609}
{"ts":1654453800000,"o":30041.5,"h":30042,"l":30022,"c":30022,"v":16.72}
{"ts":1654453860000,"o":30022,"h":30022.5,"l":30015.5,"c":30016,"v":17.13}
{"ts":1654453920000,"o":30016,"h":30016,"l":30008.5,"c":30008.5,"v":14.665}
{"ts":1654453980000,"o":30008.5,"h":30009,"l":30005,"c":30005,"v":21.232}
{"ts":1654454040000,"o":30005,"h":30005.5,"l":30002.5,"c":30003,"v":8.58}
{"ts":1654454100000,"o":30003,"h":30003,"l":29986.5,"c":29986.5,"v":27.198}
{"ts":1654454160000,"o":29986.5,"h":29987,"l":29986.5,"c":29987,"v":22.382}
{"ts":1654454220000,"o":29987,"h":29987,"l":29975,"c":29975.5,"v":47.993}
{"ts":1654454280000,"o":29975.5,"h":29975.5,"l":29975,"c":29975.5,"v":16.742}
{"ts":1654454340000,"o":29975.5,"h":29975.5,"l":29965.5,"c":29965.5,"v":24.788}
{"ts":1654454400000,"o":29965.5,"h":29974,"l":29965.5,"c":29973.5,"v":17.892}
{"ts":1654454460000,"o":29973.5,"h":29973.5,"l":29970,"c":29970.5,"v":6.496}
{"ts":1654454520000,"o":29970.5,"h":29970.5,"l":29970,"c":29970,"v":9.274}
{"ts":1654454580000,"o":29970,"h":29970.5,"l":29970,"c":29970,"v":4.484}
{"ts":1654454640000,"o":29970,"h":29970.5,"l":29970,"c":29970.5,"v":23.543}
{"ts":1654454700000,"o":29970.5,"h":29977.5,"l":29970,"c":29977,"v":30.383}
{"ts":1654454760000,"o":29977,"h":30025,"l":29977,"c":30024.5,"v":95.516}
{"ts":1654454820000,"o":30024.5,"h":30025,"l":30020.5,"c":30020.5,"v":15.623}
{"ts":1654454880000,"o":30020.5,"h":30021,"l":30001.5,"c":30002.5,"v":41.774}
{"ts":1654454940000,"o":30002.5,"h":30019,"l":30002,"c":30019,"v":14.865}
{"ts":1654455000000,"o":30019,"h":30019,"l":30013,"c":30013.5,"v":13.651}
{"ts":1654455060000,"o":30013.5,"h":30013.5,"l":30008.5,"c":30008.5,"v":6.89}
{"ts":1654455120000,"o":30008.5,"h":30009,"l":29996.5,"c":29996.5,"v":16.845}
{"ts":1654455180000,"o":29996.5,"h":29997,"l":29996.5,"c":29997,"v":7.036}
{"ts":1654455240000,"o":29997,"h":30009.5,"l":29996.5,"c":29999,"v":30.008}
{"ts":1654455300000,"o":29999,"h":29999,"l":29992,"c":29992,"v":41.716}
{"ts":1654455360000,"o":29992,"h":29992,"l":29985,"c":29991,"v":18.901}
{"ts":1654455420000,"o":29991,"h":30000,"l":29987.5,"c":29987.5,"v":11.722}
{"ts":1654455480000,"o":29987.5,"h":29988,"l":29987.5,"c":29987.5,"v":4.392}
{"ts":1654455540000,"o":29987.5,"h":29988,"l":29977,"c":29977,"v":8.916}
{"ts":1654455600000,"o":29977,"h":29977.5,"l":29977,"c":29977,"v":20.697}
{"ts":1654455660000,"o":29977,"h":29992.5,"l":29977,"c":29992,"v":22.75}
{"ts":1654455720000,"o":29992,"h":29992.5,"l":29965.5,"c":29967,"v":96.071}
{"ts":1654455780000,"o":29967,"h":29967.5,"l":29957.5,"c":29964.5,"v":65.83}
{"ts":1654455840000,"o":29964.5,"h":29972.5,"l":29964,"c":29972.5,"v":11.712}
{"ts":1654455900000,"o":29972.5,"h":29972.5,"l":29964,"c":29964,"v":42.814}
{"ts":1654455960000,"o":29964,"h":29964.5,"l":29962.5,"c":29963.5,"v":8.377}
{"ts":1654456020000,"o":29963.5,"h":29963.5,"l":29958.5,"c":29959,"v":24.557}
{"ts":1654456080000,"o":29959,"h":29966,"l":29958.5,"c":29965.5,"v":24.043}
{"ts":1654456140000,"o":29965.5,"h":29966,"l":29965.5,"c":29965.5,"v":2.151}
{"ts":1654456200000,"o":29965.5,"h":29981.5,"l":29965.5,"c":29981.5,"v":26.53}
{"ts":1654456260000,"o":29981.5,"h":29981.5,"l":29981,"c":29981,"v":26.972}
{"ts":1654456320000,"o":29981,"h":29996.5,"l":29981,"c":29992.5,"v":58.395}
{"ts":1654456380000,"o":29992.5,"h":29992.5,"l":29981,"c":29981.5,"v":16.253}
{"ts":1654456440000,"o":29981.5,"h":29981.5,"l":29978.5,"c":29978.5,"v":12.482}
{"ts":1654456500000,"o":29978.5,"h":29979,"l":29978.5,"c":29979,"v":14.445}
{"ts":1654456560000,"o":29979,"h":29979,"l":29978,"c":29978,"v":6.322}
{"ts":1654456620000,"o":29978,"h":29978.5,"l":29969,"c":29969,"v":10.973}
{"ts":1654456680000,"o":29969,"h":29969,"l":29944.5,"c":29952,"v":74.969}
{"ts":1654456740000,"o":29952,"h":29952.5,"l":29952,"c":29952,"v":14.374}
{"ts":1654456800000,"o":29952,"h":29957.5,"l":29952,"c":29957.5,"v":23.849}
{"ts":1654456860000,"o":29957.5,"h":29960,"l":29957.5,"c":29960,"v":22.256}
{"ts":1654456920000,"o":29960,"h":29960,"l":29950,"c":29950.5,"v":20.23}
{"ts":1654456980000,"o":29950.5,"h":29950.5,"l":29947,"c":29947,"v":13.211}
{"ts":1654457040000,"o":29947,"h":29956.5,"l":29931.5,"c":29956.5,"v":144.288}
{"ts":1654457100000,"o":29956.5,"h":29956.5,"l":29948.5,"c":29949,"v":13.769}
{"ts":1654457160000,"o":29949,"h":29949,"l":29940,"c":29940,"v":16.796}
{"ts":1654457220000,"o":29940,"h":29947.5,"l":29940,"c":29947.5,"v":50.928}
{"ts":1654457280000,"o":29947.5,"h":29947.5,"l":29947,"c":29947,"v":22.594}
{"ts":1654457340000,"o":29947,"h":29962.5,"l":29947,"c":29962.5,"v":44.508}
{"ts":1654457400000,"o":29962.5,"h":29968.5,"l":29962,"c":29963.5,"v":21.143}
{"ts":1654457460000,"o":29963.5,"h":29964,"l":29952.5,"c":29952.5,"v":24.835}
{"ts":1654457520000,"o":29952.5,"h":29961.5,"l":29952.5,"c":29961,"v":29.054}
{"ts":1654457580000,"o":29961,"h":29961.5,"l":29961,"c":29961.5,"v":12.663}
{"ts":1654457640000,"o":29961.5,"h":29961.5,"l":29955.5,"c":29956,"v":13.759}
{"ts":1654457700000,"o":29956,"h":29956,"l":29950.5,"c":29950.5,"v":17.33}
{"ts":1654457760000,"o":29950.5,"h":29951,"l":29950.5,"c":29951,"v":12.691}
{"ts":1654457820000,"o":29951,"h":29956,"l":29950.5,"c":29956,"v":6.251}
{"ts":1654457880000,"o":29956,"h":29956,"l":29955.5,"c":29956,"v":5.614}
{"ts":1654457940000,"o":29956,"h":29956,"l":29955.5,"c":29956,"v":5.253}
{"ts":1654458000000,"o":29956,"h":29956,"l":29955.5,"c":29955.5,"v":8.348}
{"ts":1654458060000,"o":29955.5,"h":29956,"l":29955.5,"c":29955.5,"v":2.268}
{"ts":1654458120000,"o":29955.5,"h":29956,"l":29955.5,"c":29956,"v":7.365}
{"ts":1654458180000,"o":29956,"h":29959,"l":29955.5,"c":29959,"v":16.423}
{"ts":1654458240000,"o":29959,"h":29959,"l":29958.5,"c":29959,"v":3.941}
{"ts":1654458300000,"o":29959,"h":29984,"l":29958.5,"c":29984,"v":33.954}
{"ts":1654458360000,"o":29984,"h":30000,"l":29984,"c":30000,"v":53.178}
{"ts":1654458420000,"o":30000,"h":30030,"l":29999.5,"c":30020,"v":101.781}
{"ts":1654458480000,"o":30020,"h":30020.5,"l":30020,"c":30020,"v":9.781}
{"ts":1654458540000,"o":30020,"h":30020.5,"l":30020,"c":30020.5,"v":10.559}
{"ts":1654458600000,"o":30020.5,"h":30025.5,"l":30020,"c":30020.5,"v":138.625}
{"ts":1654458660000,"o":30020.5,"h":30044,"l":30020.5,"c":30043.5,"v":32.411}
{"ts":1654458720000,"o":30043.5,"h":30087.5,"l":30043.5,"c":30059.5,"v":137.888}
{"ts":1654458780000,"o":30059.5,"h":30066.5,"l":30051.5,"c":30062,"v":68.96}
{"ts":1654458840000,"o":30062,"h":30062.5,"l":30043.5,"c":30043.5,"v":34.765}
{"ts":1654458900000,"o":30043.5,"h":30044,"l":30043.5,"c":30044,"v":7.552}
{"ts":1654458960000,"o":30044,"h":30044,"l":30043.5,"c":30044,"v":11.982}
{"ts":1654459020000,"o":30044,"h":30049,"l":30043.5,"c":30044,"v":13.168}
{"ts":1654459080000,"o":30044,"h":30044,"l":30040,"c":30040,"v":12.672}
{"ts":1654459140000,"o":30040,"h":30040.5,"l":30035,"c":30035.5,"v":6.558}
{"ts":1654459200000,"o":30035.5,"h":30069,"l":30035,"c":30069,"v":40.753}
{"ts":1654459260000,"o":30069,"h":30070.5,"l":30061,"c":30070,"v":19.912}
{"ts":1654459320000,"o":30070,"h":30079.5,"l":30070,"c":30071,"v":22.974}
{"ts":1654459380000,"o":30071,"h":30071,"l":30070,"c":30070,"v":6.094}
{"ts":1654459440000,"o":30070,"h":30078.5,"l":30070,"c":30078.5,"v":17.246}
{"ts":1654459500000,"o":30078.5,"h":30078.5,"l":30078,"c":30078,"v":7.177}
{"ts":1654459560000,"o":30078,"h":30078.5,"l":30071.5,"c":30071.5,"v":10.57}
{"ts":1654459620000,"o":30071.5,"h":30110,"l":30071.5,"c":30110,"v":88.77}
{"ts":1654459680000,"o":30110,"h":30110,"l":30083,"c":30086,"v":50.306}
{"ts":1654459740000,"o":30086,"h":30094,"l":30082.5,"c":30094,"v":29.784}
{"ts":1654459800000,"o":30094,"h":30099,"l":30093.5,"c":30095,"v":10.743}
{"ts":1654459860000,"o":30095,"h":30095,"l":30087.5,"c":30087.5,"v":25.803}
{"ts":1654459920000,"o":30087.5,"h":30099,"l":30087.5,"c":30099,"v":6.849}
{"ts":1654459980000,"o":30099,"h":30099,"l":30092.5,"c":30092.5,"v":17.284}
{"ts":1654460040000,"o":30092.5,"h":30093,"l":30079.5,"c":30079.5,"v":20.259}
{"ts":1654460100000,"o":30079.5,"h":30086.5,"l":30065,"c":30073,"v":41.166}
{"ts":1654460160000,"o":30073,"h":30073.5,"l":30065.5,"c":30073,"v":23.048}
{"ts":1654460220000,"o":30073,"h":30073.5,"l":30066,"c":30066,"v":8.092}
{"ts":1654460280000,"o":30066,"h":30066.5,"l":30052.5,"c":30065.5,"v":54.413}
{"ts":1654460340000,"o":30065.5,"h":30066,"l":30047,"c":30059,"v":35.38}
{"ts":1654460400000,"o":30059,"h":30059.5,"l":30051.5,"c":30051.5,"v":17.909}
{"ts":1654460460000,"o":30051.5,"h":30055,"l":30051.5,"c":30055,"v":13.631}
{"ts":1654460520000,"o":30055,"h":30055,"l":30054.5,"c":30055,"v":5.399}
{"ts":1654460580000,"o":30055,"h":30060,"l":30054.5,"c":30060,"v":17.293}
{"ts":1654460640000,"o":30060,"h":30060,"l":30059.5,"c":30060,"v":10.372}
{"ts":1654460700000,"o":30060,"h":30060,"l":30059.5,"c":30059.5,"v":8.592}
{"ts":1654460760000,"o":30059.5,"h":30060.5,"l":30059.5,"c":30060,"v":21.315}
{"ts":1654460820000,"o":30060,"h":30060,"l":30059.5,"c":30060,"v":7.27}
{"ts":1654460880000,"o":30060,"h":30060,"l":30047.5,"c":30048,"v":12.93}
{"ts":1654460940000,"o":30048,"h":30048,"l":30047.5,"c":30047.5,"v":10.699}
{"ts":1654461000000,"o":30047.5,"h":30048,"l":30047.5,"c":30047.5,"v":5.723}
{"ts":1654461060000,"o":30047.5,"h":30084,"l":30047.5,"c":30067.5,"v":119.431}
{"ts":1654461120000,"o":30067.5,"h":30068,"l":30049.5,"c":30050,"v":14.119}
{"ts":1654461180000,"o":30050,"h":30050,"l":30034.5,"c":30034.5,"v":13.28}
{"ts":1654461240000,"o":30034.5,"h":30040,"l":30034.5,"c":30039.5,"v":7.528}
{"ts":1654461300000,"o":30039.5,"h":30040,"l":30039.5,"c":30039.5,"v":4.359}
{"ts":1654461360000,"o":30039.5,"h":30040,"l":30031.5,"c":30031.5,"v":29.233}
{"ts":1654461420000,"o":30031.5,"h":30032,"l":30021,"c":30030,"v":51.841}
{"ts":1654461480000,"o":30030,"h":30030,"l":30029.5,"c":30029.5,"v":4.404}
{"ts":1654461540000,"o":30029.5,"h":30043.5,"l":30026.5,"c":30026.5,"v":19.945}
{"ts":1654461600000,"o":30026.5,"h":30027,"l":30012.5,"c":30012.5,"v":38.101}
{"ts":1654461660000,"o":30012.5,"h":30013,"l":29992,"c":29992,"v":58.94}
{"ts":1654461720000,"o":29992,"h":29992.5,"l":29979,"c":29988,"v":44.288}
{"ts":1654461780000,"o":29988,"h":29988,"l":29973.5,"c":29973.5,"v":13.235}
{"ts":1654461840000,"o":29973.5,"h":29981.5,"l":29971.5,"c":29975,"v":24.646}
{"ts":1654461900000,"o":29975,"h":29975.5,"l":29975,"c":29975.5,"v":6.803}
{"ts":1654461960000,"o":29975.5,"h":29975.5,"l":29975,"c":29975.5,"v":18.798}
{"ts":1654462020000,"o":29975.5,"h":29975.5,"l":29951.5,"c":29966.5,"v":92.114}
{"ts":1654462080000,"o":29966.5,"h":29976,"l":29966,"c":29973,"v":22.104}
{"ts":1654462140000,"o":29973,"h":29973,"l":29959.5,"c":29965.5,"v":22.506}
{"ts":1654462200000,"o":29965.5,"h":29965.5,"l":29965,"c":29965,"v":1.399}
{"ts":1654462260000,"o":29965,"h":29965.5,"l":29945,"c":29946.5,"v":59.961}
{"ts":1654462320000,"o":29946.5,"h":29947,"l":29945,"c":29945,"v":57.952}
{"ts":1654462380000,"o":29945,"h":29945.5,"l":29945,"c":29945.5,"v":6.393}
{"ts":1654462440000,"o":29945.5,"h":29945.5,"l":29914,"c":29931.5,"v":115.139}
{"ts":1654462500000,"o":29931.5,"h":29945,"l":29931,"c":29936,"v":30.108}
{"ts":1654462560000,"o":29936,"h":29936,"l":29927.5,"c":29927.5,"v":15}
{"ts":1654462620000,"o":29927.5,"h":29928,"l":29926.5,"c":29926.5,"v":10.779}
{"ts":1654462680000,"o":29926.5,"h":29927,"l":29917.5,"c":29924.5,"v":19.255}
{"ts":1654462740000,"o":29924.5,"h":29925,"l":29924.5,"c":29925,"v":7.806}
{"ts":1654462800000,"o":29925,"h":29925,"l":29906,"c":29907.5,"v":171.423}
{"ts":1654462860000,"o":29907.5,"h":29912.5,"l":29902,"c":29902.5,"v":48.169}
{"ts":1654462920000,"o":29902.5,"h":29902.5,"l":29901.5,"c":29902,"v":13.588}
{"ts":1654462980000,"o":29902,"h":29910.5,"l":29900.5,"c":29903,"v":22.803}
{"ts":1654463040000,"o":29903,"h":29903.5,"l":29893.5,"c":29893.5,"v":53.331}
{"ts":1654463100000,"o":29893.5,"h":29893.5,"l":29865,"c":29884.5,"v":103.631}
{"ts":1654463160000,"o":29884.5,"h":29885,"l":29871.5,"c":29876,"v":53.231}
{"ts":1654463220000,"o":29876,"h":29876,"l":29863.5,"c":29863.5,"v":54.226}
{"ts":1654463280000,"o":29863.5,"h":29884.5,"l":29863.5,"c":29881.5,"v":45.318}
{"ts":1654463340000,"o":29881.5,"h":29881.5,"l":29846,"c":29858,"v":125.879}
{"ts":1654463400000,"o":29858,"h":29858,"l":29846.5,"c":29847,"v":37.74}
{"ts":1654463460000,"o":29847,"h":29847,"l":29833.5,"c":29833.5,"v":57.938}
{"ts":1654463520000,"o":29833.5,"h":29839.5,"l":29800,"c":29839.5,"v":151.131}
{"ts":1654463580000,"o":29839.5,"h":29927.5,"l":29839,"c":29888.5,"v":234.356}
{"ts":1654463640000,"o":29888.5,"h":29888.5,"l":29875,"c":29875.5,"v":28.023}
{"ts":1654463700000,"o":29875.5,"h":29881,"l":29875,"c":29881,"v":26.706}
{"ts":1654463760000,"o":29881,"h":29882,"l":29853,"c":29853,"v":35.121}
{"ts":1654463820000,"o":29853,"h":29854.5,"l":29803.5,"c":29807,"v":100.774}
{"ts":1654463880000,"o":29807,"h":29835.5,"l":29804,"c":29827,"v":34.835}
{"ts":1654463940000,"o":29827,"h":29829.5,"l":29803,"c":29810,"v":34.327}
{"ts":1654464000000,"o":29810,"h":29848,"l":29809.5,"c":29844,"v":73.304}
{"ts":1654464060000,"o":29844,"h":29849,"l":29836,"c":29836,"v":22.774}
{"ts":1654464120000,"o":29836,"h":29836.5,"l":29836,"c":29836,"v":9.739}
{"ts":1654464180000,"o":29836,"h":29836.5,"l":29833.5,"c":29834,"v":10.835}
{"ts":1654464240000,"o":29834,"h":29849.5,"l":29834,"c":29849.5,"v":24.259}
{"ts":1654464300000,"o":29849.5,"h":29850,"l":29828,"c":29850,"v":74.174}
{"ts":1654464360000,"o":29850,"h":29851.5,"l":29844,"c":29844.5,"v":8.073}
{"ts":1654464420000,"o":29844.5,"h":29845.5,"l":29839,"c":29845.5,"v":30.957}
{"ts":1654464480000,"o":29845.5,"h":29845.5,"l":29833.5,"c":29841,"v":50.077}
{"ts":1654464540000,"o":29841,"h":29841,"l":29837,"c":29837.5,"v":14.076}
{"ts":1654464600000,"o":29837.5,"h":29847.5,"l":29837,"c":29847.5,"v":14.569}
{"ts":1654464660000,"o":29847.5,"h":29854.5,"l":29847,"c":29854.5,"v":16.457}
{"ts":1654464720000,"o":29854.5,"h":29857,"l":29854.5,"c":29857,"v":15.719}
{"ts":1654464780000,"o":29857,"h":29861,"l":29856.5,"c":29861,"v":16.198}
{"ts":1654464840000,"o":29861,"h":29870.5,"l":29861,"c":29861,"v":38.603}
{"ts":1654464900000,"o":29861,"h":29861.5,"l":29859,"c":29859,"v":7.916}
{"ts":1654464960000,"o":29859,"h":29859.5,"l":29851,"c":29851.5,"v":27.259}
{"ts":1654465020000,"o":29851.5,"h":29868.5,"l":29851,"c":29868.5,"v":6.458}
{"ts":1654465080000,"o":29868.5,"h":29870.5,"l":29868.5,"c":29870,"v":15.77}
{"ts":1654465140000,"o":29870,"h":29870.5,"l":29868.5,"c":29869,"v":12.527}
{"ts":1654465200000,"o":29869,"h":29869,"l":29868.5,"c":29869,"v":16.247}
{"ts":1654465260000,"o":29869,"h":29869,"l":29868.5,"c":29869,"v":11.357}
{"ts":1654465320000,"o":29869,"h":29869,"l":29868.5,"c":29869,"v":6.266}
{"ts":1654465380000,"o":29869,"h":29974,"l":29869,"c":29970,"v":171.78}
{"ts":1654465440000,"o":29970,"h":29970,"l":29913,"c":29914.5,"v":63.194}
{"ts":1654465500000,"o":29914.5,"h":29914.5,"l":29905.5,"c":29906,"v":25.785}
{"ts":1654465560000,"o":29906,"h":29943.5,"l":29906,"c":29943.5,"v":32.797}
{"ts":1654465620000,"o":29943.5,"h":29971,"l":29935,"c":29935,"v":81.746}
{"ts":1654465680000,"o":29935,"h":29935,"l":29926,"c":29926,"v":24.412}
{"ts":1654465740000,"o":29926,"h":29926.5,"l":29902,"c":29902,"v":26.038}
{"ts":1654465800000,"o":29902,"h":29929.5,"l":29902,"c":29929.5,"v":36.391}
{"ts":1654465860000,"o":29929.5,"h":29929.5,"l":29929,"c":29929,"v":9.405}
{"ts":1654465920000,"o":29929,"h":29929.5,"l":29926,"c":29926,"v":13.003}
{"ts":1654465980000,"o":29926,"h":29926.5,"l":29909,"c":29914,"v":9.927}
{"ts":1654466040000,"o":29914,"h":29915,"l":29908,"c":29915,"v":6.858}
{"ts":1654466100000,"o":29915,"h":29915,"l":29914.5,"c":29915,"v":11.44}
{"ts":1654466160000,"o":29915,"h":29964,"l":29914.5,"c":29964,"v":104.205}
{"ts":1654466220000,"o":29964,"h":29964,"l":29942,"c":29947.5,"v":13.172}
{"ts":1654466280000,"o":29947.5,"h":29950,"l":29941.5,"c":29949,"v":19.066}
{"ts":1654466340000,"o":29949,"h":29949,"l":29948.5,"c":29949,"v":10.744}
{"ts":1654466400000,"o":29949,"h":29995,"l":29937.5,"c":29944,"v":91.601}
{"ts":1654466460000,"o":29944,"h":29953,"l":29942,"c":29948.5,"v":23.402}
{"ts":1654466520000,"o":29948.5,"h":29966,"l":29934,"c":29943,"v":49.349}
{"ts":1654466580000,"o":29943,"h":30049,"l":29934,"c":30025,"v":500.564}
{"ts":1654466640000,"o":30025,"h":30058.5,"l":30024.5,"c":30039.5,"v":166.125}
{"ts":1654466700000,"o":30039.5,"h":30049,"l":30026.5,"c":30040.5,"v":80.297}
{"ts":1654466760000,"o":30040.5,"h":30045,"l":30033.5,"c":30033.5,"v":38.931}
{"ts":1654466820000,"o":30033.5,"h":30048,"l":30027.5,"c":30048,"v":89.729}
{"ts":1654466880000,"o":30048,"h":30048,"l":30047.5,"c":30048,"v":21.157}
{"ts":1654466940000,"o":30048,"h":30048,"l":30029.5,"c":30029.5,"v":26.092}
{"ts":1654467000000,"o":30029.5,"h":30030,"l":29994,"c":30002,"v":72.855}
{"ts":1654467060000,"o":30002,"h":30008.5,"l":29985,"c":29996,"v":81.909}
{"ts":1654467120000,"o":29996,"h":30000,"l":29989,"c":29996.5,"v":44.95}
{"ts":1654467180000,"o":29996.5,"h":30000,"l":29985,"c":29985.5,"v":41.653}
{"ts":1654467240000,"o":29985.5,"h":29985.5,"l":29967.5,"c":29978,"v":42.349}
{"ts":1654467300000,"o":29978,"h":30010,"l":29978,"c":30009.5,"v":43.061}
{"ts":1654467360000,"o":30009.5,"h":30010,"l":29984.5,"c":30000.5,"v":42.906}
{"ts":1654467420000,"o":30000.5,"h":30010,"l":30000,"c":30006,"v":16.205}
{"ts":1654467480000,"o":30006,"h":30013.5,"l":30005,"c":30013.5,"v":19.374}
{"ts":1654467540000,"o":30013.5,"h":30013.5,"l":29994.5,"c":29995,"v":46.545}
{"ts":1654467600000,"o":29995,"h":30008,"l":29994,"c":30006,"v":29.043}
{"ts":1654467660000,"o":30006,"h":30010,"l":30006,"c":30009.5,"v":4.106}
{"ts":1654467720000,"o":30009.5,"h":30015,"l":30009.5,"c":30015,"v":21.183}
{"ts":1654467780000,"o":30015,"h":30015,"l":30014.5,"c":30014.5,"v":4.201}
{"ts":1654467840000,"o":30014.5,"h":30014.5,"l":30006.5,"c":30006.5,"v":13.301}
{"ts":1654467900000,"o":30006.5,"h":30010.5,"l":29995,"c":29995,"v":56.773}
{"ts":1654467960000,"o":29995,"h":30002.5,"l":29995,"c":30000.5,"v":19.887}
{"ts":1654468020000,"o":30000.5,"h":30000.5,"l":29970.5,"c":29970.5,"v":37.44}
{"ts":1654468080000,"o":29970.5,"h":29970.5,"l":29943,"c":29953.5,"v":48.742}
{"ts":1654468140000,"o":29953.5,"h":29953.5,"l":29923.5,"c":29927,"v":84.683}
{"ts":1654468200000,"o":29927,"h":29936.5,"l":29895.5,"c":29897.5,"v":59.637}
{"ts":1654468260000,"o":29897.5,"h":29897.5,"l":29880,"c":29885,"v":102.957}
{"ts":1654468320000,"o":29885,"h":29885,"l":29863.5,"c":29864,"v":48.935}
{"ts":1654468380000,"o":29864,"h":29883,"l":29853.5,"c":29861,"v":152.39}
{"ts":1654468440000,"o":29861,"h":29881,"l":29860.5,"c":29881,"v":54.373}
{"ts":1654468500000,"o":29881,"h":29881,"l":29870,"c":29880.5,"v":27.999}
{"ts":1654468560000,"o":29880.5,"h":29880.5,"l":29870.5,"c":29870.5,"v":12.478}
{"ts":1654468620000,"o":29870.5,"h":29879.5,"l":29870.5,"c":29873,"v":71.573}
{"ts":1654468680000,"o":29873,"h":29897,"l":29873,"c":29897,"v":40.421}
{"ts":1654468740000,"o":29897,"h":29905.5,"l":29896.5,"c":29905,"v":31.631}
{"ts":1654468800000,"o":29905,"h":29932,"l":29905,"c":29930,"v":39.455}
{"ts":1654468860000,"o":29930,"h":29930,"l":29911.5,"c":29916,"v":25.18}
{"ts":1654468920000,"o":29916,"h":29932,"l":29904,"c":29932,"v":15.868}
{"ts":1654468980000,"o":29932,"h":29935,"l":29932,"c":29935,"v":19.278}
{"ts":1654469040000,"o":29935,"h":29935,"l":29922,"c":29930,"v":12.915}
{"ts":1654469100000,"o":29930,"h":30023,"l":29929.5,"c":30006.5,"v":201.104}
{"ts":1654469160000,"o":30006.5,"h":30044.5,"l":30006.5,"c":30011.5,"v":122.664}
{"ts":1654469220000,"o":30011.5,"h":30012,"l":29983.5,"c":29987,"v":30.736}
{"ts":1654469280000,"o":29987,"h":30013.5,"l":29986.5,"c":30013.5,"v":17.779}
{"ts":1654469340000,"o":30013.5,"h":30015.5,"l":30009.5,"c":30010,"v":13.855}
{"ts":1654469400000,"o":30010,"h":30028,"l":30009.5,"c":30028,"v":13.221}
{"ts":1654469460000,"o":30028,"h":30040,"l":30027.5,"c":30040,"v":22.751}
{"ts":1654469520000,"o":30040,"h":30047,"l":30025.5,"c":30028.5,"v":42.952}
{"ts":1654469580000,"o":30028.5,"h":30035,"l":30019.5,"c":30024,"v":27.777}
{"ts":1654469640000,"o":30024,"h":30024.5,"l":30009.5,"c":30010,"v":20.879}
{"ts":1654469700000,"o":30010,"h":30022.5,"l":30009.5,"c":30022,"v":18.23}
{"ts":1654469760000,"o":30022,"h":30022.5,"l":30016,"c":30016,"v":8.065}
{"ts":1654469820000,"o":30016,"h":30016.5,"l":30016,"c":30016,"v":6.043}
{"ts":1654469880000,"o":30016,"h":30016,"l":29979,"c":29994.5,"v":34.314}
{"ts":1654469940000,"o":29994.5,"h":30000,"l":29994,"c":29999.5,"v":12.212}
{"ts":1654470000000,"o":29999.5,"h":30020.5,"l":29999.5,"c":30020.5,"v":50.563}
{"ts":1654470060000,"o":30020.5,"h":30020.5,"l":30011,"c":30011.5,"v":12.113}
{"ts":1654470120000,"o":30011.5,"h":30011.5,"l":29987.5,"c":29996.5,"v":18.283}
{"ts":1654470180000,"o":29996.5,"h":30004.5,"l":29996,"c":30004.5,"v":5.562}
{"ts":1654470240000,"o":30004.5,"h":30017.5,"l":30004,"c":30017.5,"v":3.66}
{"ts":1654470300000,"o":30017.5,"h":30030,"l":30017,"c":30030,"v":20.267}
{"ts":1654470360000,"o":30030,"h":30030,"l":30012,"c":30012,"v":17.266}
{"ts":1654470420000,"o":30012,"h":30012,"l":29998.5,"c":29998.5,"v":18.435}
{"ts":1654470480000,"o":29998.5,"h":30007.5,"l":29993.5,"c":29993.5,"v":20.224}
{"ts":1654470540000,"o":29993.5,"h":29994,"l":29993.5,"c":29994,"v":4.268}
{"ts":1654470600000,"o":29994,"h":30008,"l":29993.5,"c":30007.5,"v":16.533}
{"ts":1654470660000,"o":30007.5,"h":30008,"l":30007.5,"c":30008,"v":2.379}
{"ts":1654470720000,"o":30008,"h":30019,"l":30007.5,"c":30018.5,"v":10.937}
{"ts":1654470780000,"o":30018.5,"h":30019,"l":30018.5,"c":30019,"v":1.894}
{"ts":1654470840000,"o":30019,"h":30019,"l":30018.5,"c":30019,"v":4.372}
{"ts":1654470900000,"o":30019,"h":30019,"l":29998.5,"c":29999,"v":13.401}
{"ts":1654470960000,"o":29999,"h":29999,"l":29969.5,"c":29969.5,"v":33.535}
{"ts":1654471020000,"o":29969.5,"h":29970,"l":29948.5,"c":29948.5,"v":42.271}
{"ts":1654471080000,"o":29948.5,"h":29953.5,"l":29940.5,"c":29940.5,"v":31.418}
{"ts":1654471140000,"o":29940.5,"h":29964,"l":29940.5,"c":29964,"v":57.244}
{"ts":1654471200000,"o":29964,"h":29966,"l":29947.5,"c":29952.5,"v":14.843}
{"ts":1654471260000,"o":29952.5,"h":29965,"l":29948.5,"c":29955,"v":76.837}
{"ts":1654471320000,"o":29955,"h":29967,"l":29954.5,"c":29967,"v":22.278}
{"ts":1654471380000,"o":29967,"h":29999,"l":29966.5,"c":29998.5,"v":74.221}
{"ts":1654471440000,"o":29998.5,"h":29999,"l":29998.5,"c":29999,"v":9.63}
{"ts":1654471500000,"o":29999,"h":30006.5,"l":29998.5,"c":30000,"v":23.51}
{"ts":1654471560000,"o":30000,"h":30000,"l":29988.5,"c":29994,"v":13.588}
{"ts":1654471620000,"o":29994,"h":29994,"l":29984,"c":29984,"v":11.486}
{"ts":1654471680000,"o":29984,"h":29984.5,"l":29958,"c":29958.5,"v":17.895}
{"ts":1654471740000,"o":29958.5,"h":29958.5,"l":29910.5,"c":29914,"v":115.783}
{"ts":1654471800000,"o":29914,"h":29942,"l":29910,"c":29910.5,"v":89.735}
{"ts":1654471860000,"o":29910.5,"h":29920.5,"l":29910,"c":29920,"v":18.195}
{"ts":1654471920000,"o":29920,"h":29930,"l":29920,"c":29926.5,"v":14.488}
{"ts":1654471980000,"o":29926.5,"h":29934,"l":29923.5,"c":29927.5,"v":15.449}
{"ts":1654472040000,"o":29927.5,"h":29927.5,"l":29927,"c":29927.5,"v":5.159}
{"ts":1654472100000,"o":29927.5,"h":29932.5,"l":29920.5,"c":29920.5,"v":13.72}
{"ts":1654472160000,"o":29920.5,"h":29921,"l":29886.5,"c":29895.5,"v":98.382}
{"ts":1654472220000,"o":29895.5,"h":29898,"l":29895.5,"c":29897.5,"v":18.422}
{"ts":1654472280000,"o":29897.5,"h":29906.5,"l":29897.5,"c":29898.5,"v":16.077}
{"ts":1654472340000,"o":29898.5,"h":29909,"l":29898,"c":29908.5,"v":31.431}
{"ts":1654472400000,"o":29908.5,"h":29909,"l":29885,"c":29885.5,"v":39.768}
{"ts":1654472460000,"o":29885.5,"h":29885.5,"l":29885,"c":29885,"v":7.129}
{"ts":1654472520000,"o":29885,"h":29919.5,"l":29885,"c":29919,"v":39.726}
{"ts":1654472580000,"o":29919,"h":29919.5,"l":29910.5,"c":29916,"v":15.696}
{"ts":1654472640000,"o":29916,"h":29919,"l":29915.5,"c":29919,"v":2.127}
{"ts":1654472700000,"o":29919,"h":29945.5,"l":29914,"c":29933.5,"v":103.545}
{"ts":1654472760000,"o":29933.5,"h":29952,"l":29933.5,"c":29948.5,"v":39.746}
{"ts":1654472820000,"o":29948.5,"h":29948.5,"l":29934,"c":29935,"v":83.821}
{"ts":1654472880000,"o":29935,"h":29935,"l":29934.5,"c":29935,"v":2.972}
{"ts":1654472940000,"o":29935,"h":29944,"l":29934.5,"c":29944,"v":32.76}
{"ts":1654473000000,"o":29944,"h":29948,"l":29935,"c":29935.5,"v":37.342}
{"ts":1654473060000,"o":29935.5,"h":29935.5,"l":29905,"c":29905.5,"v":39.762}
{"ts":1654473120000,"o":29905.5,"h":29905.5,"l":29900,"c":29900,"v":39.986}
{"ts":1654473180000,"o":29900,"h":29900.5,"l":29894,"c":29894,"v":18.951}
{"ts":1654473240000,"o":29894,"h":29901,"l":29894,"c":29901,"v":21.697}
{"ts":1654473300000,"o":29901,"h":29901,"l":29895,"c":29895.5,"v":15.779}
{"ts":1654473360000,"o":29895.5,"h":29895.5,"l":29883.5,"c":29884,"v":22.57}
{"ts":1654473420000,"o":29884,"h":29899,"l":29883.5,"c":29899,"v":24.253}
{"ts":1654473480000,"o":29899,"h":29916.5,"l":29899,"c":29916,"v":29.844}
{"ts":1654473540000,"o":29916,"h":29916.5,"l":29901.5,"c":29901.5,"v":22.673}
{"ts":1654473600000,"o":29901.5,"h":29912,"l":29900,"c":29904,"v":101.253}
{"ts":1654473660000,"o":29904,"h":29904,"l":29871,"c":29871.5,"v":54.216}
{"ts":1654473720000,"o":29871.5,"h":29898.5,"l":29871,"c":29888,"v":63.825}
{"ts":1654473780000,"o":29888,"h":29904,"l":29888,"c":29904,"v":13.534}
{"ts":1654473840000,"o":29904,"h":29924,"l":29903.5,"c":29924,"v":47.961}
{"ts":1654473900000,"o":29924,"h":29937,"l":29923.5,"c":29936.5,"v":20.489}
{"ts":1654473960000,"o":29936.5,"h":29937,"l":29928,"c":29935.5,"v":18.528}
{"ts":1654474020000,"o":29935.5,"h":29938,"l":29928,"c":29938,"v":28.775}
{"ts":1654474080000,"o":29938,"h":29952,"l":29938,"c":29952,"v":93.835}
{"ts":1654474140000,"o":29952,"h":29952,"l":29951.5,"c":29951.5,"v":14.509}
{"ts":1654474200000,"o":29951.5,"h":29968,"l":29951.5,"c":29967.5,"v":25.214}
{"ts":1654474260000,"o":29967.5,"h":29984,"l":29967.5,"c":29978,"v":60.945}
{"ts":1654474320000,"o":29978,"h":29978,"l":29952.5,"c":29952.5,"v":16.892}
{"ts":1654474380000,"o":29952.5,"h":29953,"l":29924,"c":29924,"v":139.455}
{"ts":1654474440000,"o":29924,"h":29924.5,"l":29924,"c":29924,"v":14.555}
{"ts":1654474500000,"o":29924,"h":29930,"l":29905,"c":29907.5,"v":125.729}
{"ts":1654474560000,"o":29907.5,"h":29907.5,"l":29907,"c":29907,"v":14.547}
{"ts":1654474620000,"o":29907,"h":29907.5,"l":29907,"c":29907.5,"v":4.587}
{"ts":1654474680000,"o":29907.5,"h":29956,"l":29907.5,"c":29956,"v":43.615}
{"ts":1654474740000,"o":29956,"h":29972.5,"l":29955.5,"c":29968,"v":23.683}
{"ts":1654474800000,"o":29968,"h":29984,"l":29968,"c":29983.5,"v":19.203}
{"ts":1654474860000,"o":29983.5,"h":29989,"l":29968.5,"c":29989,"v":49.844}
{"ts":1654474920000,"o":29989,"h":29995,"l":29989,"c":29989.5,"v":27.197}
{"ts":1654474980000,"o":29989.5,"h":29991.5,"l":29981,"c":29985.5,"v":35.904}
{"ts":1654475040000,"o":29985.5,"h":30022.5,"l":29985.5,"c":30005.5,"v":220.21}
{"ts":1654475100000,"o":30005.5,"h":30005.5,"l":30005,"c":30005.5,"v":23.663}
{"ts":1654475160000,"o":30005.5,"h":30005.5,"l":29975.5,"c":29975.5,"v":135.479}
{"ts":1654475220000,"o":29975.5,"h":29986.5,"l":29975.5,"c":29985.5,"v":141.404}
{"ts":1654475280000,"o":29985.5,"h":29993.5,"l":29981,"c":29981.5,"v":90.697}
{"ts":1654475340000,"o":29981.5,"h":29990.5,"l":29970,"c":29970.5,"v":48.804}
{"ts":1654475400000,"o":29970.5,"h":29996.5,"l":29970.5,"c":29996,"v":16.243}
{"ts":1654475460000,"o":29996,"h":30010,"l":29996,"c":30010,"v":24.487}
{"ts":1654475520000,"o":30010,"h":30025.5,"l":30009.5,"c":30025,"v":110.692}
{"ts":1654475580000,"o":30025,"h":30068.5,"l":30025,"c":30048.5,"v":305.854}
{"ts":1654475640000,"o":30048.5,"h":30055,"l":30043.5,"c":30055,"v":72.845}
{"ts":1654475700000,"o":30055,"h":30055,"l":30054.5,"c":30055,"v":16.671}
{"ts":1654475760000,"o":30055,"h":30055,"l":30040,"c":30040,"v":45.435}
{"ts":1654475820000,"o":30040,"h":30049.5,"l":30040,"c":30045,"v":33.758}
{"ts":1654475880000,"o":30045,"h":30049.5,"l":30034.5,"c":30040,"v":28.705}
{"ts":1654475940000,"o":30040,"h":30040.5,"l":30024,"c":30027.5,"v":74.597}
{"ts":1654476000000,"o":30027.5,"h":30040,"l":30027,"c":30040,"v":22.133}
{"ts":1654476060000,"o":30040,"h":30055,"l":30039.5,"c":30054.5,"v":42.745}
{"ts":1654476120000,"o":30054.5,"h":30055,"l":30054.5,"c":30054.5,"v":16.887}
{"ts":1654476180000,"o":30054.5,"h":30055,"l":30047,"c":30055,"v":22.693}
{"ts":1654476240000,"o":30055,"h":30069,"l":30051,"c":30069,"v":69.488}
{"ts":1654476300000,"o":30069,"h":30077,"l":30034,"c":30048.5,"v":110.995}
{"ts":1654476360000,"o":30048.5,"h":30068.5,"l":30048,"c":30068.5,"v":68.557}
{"ts":1654476420000,"o":30068.5,"h":30115,"l":30068.5,"c":30115,"v":148.238}
{"ts":1654476480000,"o":30115,"h":30278.5,"l":30114.5,"c":30201.5,"v":1366.392}
{"ts":1654476540000,"o":30201.5,"h":30363,"l":30201.5,"c":30282,"v":1115.179}
{"ts":1654476600000,"o":30282,"h":30427,"l":30282,"c":30320.5,"v":927.541}
{"ts":1654476660000,"o":30320.5,"h":30321,"l":30272,"c":30296,"v":461.989}
{"ts":1654476720000,"o":30296,"h":30296,"l":30257.5,"c":30278.5,"v":142.972}
{"ts":1654476780000,"o":30278.5,"h":30279,"l":30240.5,"c":30263.5,"v":215.235}
{"ts":1654476840000,"o":30263.5,"h":30314,"l":30247.5,"c":30314,"v":184.299}
{"ts":1654476900000,"o":30314,"h":30316.5,"l":30302,"c":30316.5,"v":91.839}
{"ts":1654476960000,"o":30316.5,"h":30316.5,"l":30262.5,"c":30268.5,"v":125.952}
{"ts":1654477020000,"o":30268.5,"h":30270,"l":30251.5,"c":30269,"v":60.491}
{"ts":1654477080000,"o":30269,"h":30282.5,"l":30259,"c":30282,"v":24.519}
{"ts":1654477140000,"o":30282,"h":30299,"l":30282,"c":30288.5,"v":71.391}
{"ts":1654477200000,"o":30288.5,"h":30330,"l":30288.5,"c":30307,"v":145.607}
{"ts":1654477260000,"o":30307,"h":30369,"l":30307,"c":30349.5,"v":402.321}
{"ts":1654477320000,"o":30349.5,"h":30350,"l":30320,"c":30327.5,"v":143.287}
{"ts":1654477380000,"o":30327.5,"h":30334,"l":30319.5,"c":30333.5,"v":43.183}
{"ts":1654477440000,"o":30333.5,"h":30346,"l":30324,"c":30346,"v":84.831}
{"ts":1654477500000,"o":30346,"h":30448.5,"l":30346,"c":30382,"v":569.048}
{"ts":1654477560000,"o":30382,"h":30382.5,"l":30350,"c":30358,"v":250.626}
{"ts":1654477620000,"o":30358,"h":30442,"l":30358,"c":30399,"v":279.915}
{"ts":1654477680000,"o":30399,"h":30417,"l":30365,"c":30377.5,"v":199.772}
{"ts":1654477740000,"o":30377.5,"h":30377.5,"l":30355,"c":30371,"v":80.561}
{"ts":1654477800000,"o":30371,"h":30388.5,"l":30362,"c":30372.5,"v":152.563}
{"ts":1654477860000,"o":30372.5,"h":30400,"l":30372.5,"c":30399,"v":94.255}
{"ts":1654477920000,"o":30399,"h":30410,"l":30387.5,"c":30392,"v":153.258}
{"ts":1654477980000,"o":30392,"h":30410,"l":30387,"c":30410,"v":62.32}
{"ts":1654478040000,"o":30410,"h":30414,"l":30401,"c":30405,"v":67.12}
{"ts":1654478100000,"o":30405,"h":30438,"l":30401,"c":30412.5,"v":168.596}
{"ts":1654478160000,"o":30412.5,"h":30526,"l":30412.5,"c":30477.5,"v":991.397}
{"ts":1654478220000,"o":30477.5,"h":30519,"l":30456,"c":30470,"v":356.699}
{"ts":1654478280000,"o":30470,"h":30500,"l":30442,"c":30470,"v":500.22}
{"ts":1654478340000,"o":30470,"h":30506,"l":30469,"c":30469,"v":241.328}
{"ts":1654478400000,"o":30469,"h":30469.5,"l":30431,"c":30443.5,"v":153.339}
{"ts":1654478460000,"o":30443.5,"h":30510,"l":30437.5,"c":30507,"v":148.184}
{"ts":1654478520000,"o":30507,"h":30556,"l":30501,"c":30524.5,"v":405.982}
{"ts":1654478580000,"o":30524.5,"h":30586.5,"l":30524,"c":30540,"v":474.817}
{"ts":1654478640000,"o":30540,"h":30547,"l":30499,"c":30519.5,"v":278.459}
{"ts":1654478700000,"o":30519.5,"h":30579,"l":30514.5,"c":30556.5,"v":235.813}
{"ts":1654478760000,"o":30556.5,"h":30624,"l":30551,"c":30560,"v":513.881}
{"ts":1654478820000,"o":30560,"h":30625,"l":30541.5,"c":30620,"v":534.754}
{"ts":1654478880000,"o":30620,"h":30624,"l":30583,"c":30590,"v":407.237}
{"ts":1654478940000,"o":30590,"h":30590.5,"l":30566,"c":30566,"v":173.148}
{"ts":1654479000000,"o":30566,"h":30588,"l":30550,"c":30560,"v":162.127}
{"ts":1654479060000,"o":30560,"h":30560,"l":30545,"c":30549,"v":164.097}
{"ts":1654479120000,"o":30549,"h":30563,"l":30545.5,"c":30562,"v":221.344}
{"ts":1654479180000,"o":30562,"h":30608.5,"l":30552.5,"c":30608.5,"v":101.378}
{"ts":1654479240000,"o":30608.5,"h":30629,"l":30590,"c":30606.5,"v":208.71}
{"ts":1654479300000,"o":30606.5,"h":30615.5,"l":30594.5,"c":30612.5,"v":71.142}
{"ts":1654479360000,"o":30612.5,"h":30625,"l":30599.5,"c":30599.5,"v":119.191}
{"ts":1654479420000,"o":30599.5,"h":30605,"l":30583,"c":30595.5,"v":94.82}
{"ts":1654479480000,"o":30595.5,"h":30622,"l":30595.5,"c":30622,"v":64.676}
{"ts":1654479540000,"o":30622,"h":30640,"l":30598,"c":30600,"v":199.7}
{"ts":1654479600000,"o":30600,"h":30614,"l":30564,"c":30598,"v":456.868}
{"ts":1654479660000,"o":30598,"h":30607,"l":30582.5,"c":30600,"v":176.96}
{"ts":1654479720000,"o":30600,"h":30616.5,"l":30591,"c":30607,"v":107.672}
{"ts":1654479780000,"o":30607,"h":30607.5,"l":30587,"c":30587,"v":127.052}
{"ts":1654479840000,"o":30587,"h":30587,"l":30562.5,"c":30562.5,"v":54.764}
{"ts":1654479900000,"o":30562.5,"h":30563,"l":30539.5,"c":30545,"v":137.427}
{"ts":1654479960000,"o":30545,"h":30587,"l":30545,"c":30587,"v":99.748}
{"ts":1654480020000,"o":30587,"h":30605,"l":30586.5,"c":30605,"v":50.528}
{"ts":1654480080000,"o":30605,"h":30622.5,"l":30604.5,"c":30622.5,"v":41.042}
{"ts":1654480140000,"o":30622.5,"h":30692,"l":30622,"c":30642,"v":435.236}
{"ts":1654480200000,"o":30642,"h":30892.5,"l":30641.5,"c":30768.5,"v":2091.48}
{"ts":1654480260000,"o":30768.5,"h":30812,"l":30739.5,"c":30775,"v":344.342}
{"ts":1654480320000,"o":30775,"h":30812,"l":30741,"c":30810,"v":373.035}
{"ts":1654480380000,"o":30810,"h":30912,"l":30804.5,"c":30847,"v":876.174}
{"ts":1654480440000,"o":30847,"h":30878.5,"l":30836.5,"c":30849,"v":247.894}
{"ts":1654480500000,"o":30849,"h":30920,"l":30844,"c":30852.5,"v":321.092}
{"ts":1654480560000,"o":30852.5,"h":30852.5,"l":30801,"c":30823,"v":172.654}
{"ts":1654480620000,"o":30823,"h":30825.5,"l":30792.5,"c":30800,"v":120.707}
{"ts":1654480680000,"o":30800,"h":30826,"l":30798,"c":30826,"v":167.537}
{"ts":1654480740000,"o":30826,"h":30826,"l":30799.5,"c":30824.5,"v":195.391}
{"ts":1654480800000,"o":30824.5,"h":30897,"l":30824.5,"c":30870.5,"v":314.92}
{"ts":1654480860000,"o":30870.5,"h":30890,"l":30862.5,"c":30882.5,"v":98.867}
{"ts":1654480920000,"o":30882.5,"h":31050,"l":30882,"c":30946.5,"v":2126.814}
{"ts":1654480980000,"o":30946.5,"h":30987.5,"l":30920,"c":30920,"v":215.106}
{"ts":1654481040000,"o":30920,"h":30923,"l":30900,"c":30900.5,"v":133.297}
{"ts":1654481100000,"o":30900.5,"h":30907.5,"l":30875,"c":30876,"v":163.533}
{"ts":1654481160000,"o":30876,"h":30908,"l":30875.5,"c":30876,"v":197.812}
{"ts":1654481220000,"o":30876,"h":30885,"l":30858.5,"c":30878.5,"v":124.985}
{"ts":1654481280000,"o":30878.5,"h":30900,"l":30878.5,"c":30884.5,"v":66.75}
{"ts":1654481340000,"o":30884.5,"h":30903,"l":30884,"c":30903,"v":48.465}
{"ts":1654481400000,"o":30903,"h":30906,"l":30865,"c":30879,"v":196.684}
{"ts":1654481460000,"o":30879,"h":30928,"l":30878.5,"c":30920.5,"v":177.876}
{"ts":1654481520000,"o":30920.5,"h":30944,"l":30914,"c":30944,"v":164.096}
{"ts":1654481580000,"o":30944,"h":30957.5,"l":30930.5,"c":30952.5,"v":72.148}
{"ts":1654481640000,"o":30952.5,"h":30980,"l":30950,"c":30976,"v":146.889}
{"ts":1654481700000,"o":30976,"h":30976.5,"l":30934,"c":30934,"v":142.079}
{"ts":1654481760000,"o":30934,"h":30946.5,"l":30922.5,"c":30922.5,"v":81.815}
{"ts":1654481820000,"o":30922.5,"h":30923,"l":30901.5,"c":30903.5,"v":66.212}
{"ts":1654481880000,"o":30903.5,"h":30915,"l":30903.5,"c":30915,"v":59.537}
{"ts":1654481940000,"o":30915,"h":30915,"l":30911,"c":30911,"v":18.887}
{"ts":1654482000000,"o":30911,"h":30925,"l":30911,"c":30923.5,"v":67.061}
{"ts":1654482060000,"o":30923.5,"h":30941,"l":30923.5,"c":30935,"v":42.496}
{"ts":1654482120000,"o":30935,"h":30944,"l":30930,"c":30943.5,"v":39.834}
{"ts":1654482180000,"o":30943.5,"h":30943.5,"l":30900.5,"c":30900.5,"v":72.601}
{"ts":1654482240000,"o":30900.5,"h":30901,"l":30872.5,"c":30880,"v":178.765}
{"ts":1654482300000,"o":30880,"h":30882,"l":30857.5,"c":30876,"v":239.471}
{"ts":1654482360000,"o":30876,"h":30893.5,"l":30874,"c":30888.5,"v":141.685}
{"ts":1654482420000,"o":30888.5,"h":30971.5,"l":30888.5,"c":30956,"v":216.294}
{"ts":1654482480000,"o":30956,"h":30993,"l":30956,"c":30962.5,"v":142.745}
{"ts":1654482540000,"o":30962.5,"h":30975,"l":30962.5,"c":30969,"v":58.009}
{"ts":1654482600000,"o":30969,"h":31097.5,"l":30969,"c":31066.5,"v":894.065}
{"ts":1654482660000,"o":31066.5,"h":31140,"l":31065,"c":31113.5,"v":584.454}
{"ts":1654482720000,"o":31113.5,"h":31114,"l":31089,"c":31089,"v":188.685}
{"ts":1654482780000,"o":31089,"h":31105,"l":31073.5,"c":31078.5,"v":135.837}
{"ts":1654482840000,"o":31078.5,"h":31078.5,"l":31018.5,"c":31032.5,"v":334.515}
{"ts":1654482900000,"o":31032.5,"h":31044.5,"l":30994,"c":30994,"v":131.785}
{"ts":1654482960000,"o":30994,"h":31006,"l":30987,"c":30992,"v":119.944}
{"ts":1654483020000,"o":30992,"h":30999,"l":30975,"c":30985.5,"v":168.272}
{"ts":1654483080000,"o":30985.5,"h":30986.5,"l":30977,"c":30986,"v":71.408}
{"ts":1654483140000,"o":30986,"h":30986.5,"l":30972,"c":30982,"v":54.946}
{"ts":1654483200000,"o":30982,"h":30982.5,"l":30955.5,"c":30960.5,"v":74.56}
{"ts":1654483260000,"o":30960.5,"h":30976.5,"l":30933,"c":30939,"v":188.795}
{"ts":1654483320000,"o":30939,"h":30949.5,"l":30938.5,"c":30947.5,"v":32.731}
{"ts":1654483380000,"o":30947.5,"h":30970,"l":30947,"c":30970,"v":75.255}
{"ts":1654483440000,"o":30970,"h":30970,"l":30941.5,"c":30942,"v":63.679}
{"ts":1654483500000,"o":30942,"h":30942,"l":30929.5,"c":30929.5,"v":76.536}
{"ts":1654483560000,"o":30929.5,"h":30946.5,"l":30929.5,"c":30937.5,"v":66.035}
{"ts":1654483620000,"o":30937.5,"h":30986.5,"l":30937.5,"c":30974.5,"v":106.641}
{"ts":1654483680000,"o":30974.5,"h":30975,"l":30951,"c":30951,"v":44.724}
{"ts":1654483740000,"o":30951,"h":30951.5,"l":30950,"c":30950,"v":48.317}
{"ts":1654483800000,"o":30950,"h":30952,"l":30943,"c":30943.5,"v":47.628}
{"ts":1654483860000,"o":30943.5,"h":30943.5,"l":30921.5,"c":30927,"v":75.909}
{"ts":1654483920000,"o":30927,"h":30952.5,"l":30925.5,"c":30947.5,"v":69.828}
{"ts":1654483980000,"o":30947.5,"h":30953,"l":30933.5,"c":30933.5,"v":36.591}
{"ts":1654484040000,"o":30933.5,"h":30942,"l":30933.5,"c":30942,"v":20.074}
{"ts":1654484100000,"o":30942,"h":30942,"l":30926,"c":30926,"v":90.805}
{"ts":1654484160000,"o":30926,"h":30926.5,"l":30916,"c":30916,"v":156.984}
{"ts":1654484220000,"o":30916,"h":30948.5,"l":30916,"c":30948,"v":54.747}
{"ts":1654484280000,"o":30948,"h":30948.5,"l":30915,"c":30915.5,"v":110.868}
{"ts":1654484340000,"o":30915.5,"h":30920,"l":30902.5,"c":30902.5,"v":128.168}
{"ts":1654484400000,"o":30902.5,"h":30932.5,"l":30902.5,"c":30932,"v":118.608}
{"ts":1654484460000,"o":30932,"h":30932.5,"l":30932,"c":30932,"v":19.547}
{"ts":1654484520000,"o":30932,"h":30932.5,"l":30926,"c":30926,"v":79.467}
{"ts":1654484580000,"o":30926,"h":30970,"l":30926,"c":30964.5,"v":92.354}
{"ts":1654484640000,"o":30964.5,"h":30971.5,"l":30955.5,"c":30971,"v":56.177}
{"ts":1654484700000,"o":30971,"h":30971.5,"l":30952.5,"c":30960,"v":207.389}
{"ts":1654484760000,"o":30960,"h":30973.5,"l":30959.5,"c":30973,"v":26.445}
{"ts":1654484820000,"o":30973,"h":31032,"l":30973,"c":30992,"v":405.651}
{"ts":1654484880000,"o":30992,"h":30992.5,"l":30976,"c":30981.5,"v":65.895}
{"ts":1654484940000,"o":30981.5,"h":30982,"l":30974.5,"c":30974.5,"v":23.622}
{"ts":1654485000000,"o":30974.5,"h":30998,"l":30974.5,"c":30983,"v":82.199}
{"ts":1654485060000,"o":30983,"h":30994.5,"l":30980,"c":30989,"v":51.721}
{"ts":1654485120000,"o":30989,"h":31000,"l":30989,"c":31000,"v":30.79}
{"ts":1654485180000,"o":31000,"h":31005.5,"l":30993.5,"c":31005,"v":148.202}
{"ts":1654485240000,"o":31005,"h":31150,"l":30997,"c":31093,"v":849.565}
{"ts":1654485300000,"o":31093,"h":31096,"l":31062.5,"c":31077.5,"v":268.705}
{"ts":1654485360000,"o":31077.5,"h":31113.5,"l":31070,"c":31092,"v":183.141}
{"ts":1654485420000,"o":31092,"h":31096.5,"l":31074,"c":31074,"v":149.018}
{"ts":1654485480000,"o":31074,"h":31086,"l":31060.5,"c":31075,"v":115.043}
{"ts":1654485540000,"o":31075,"h":31075.5,"l":31065,"c":31074.5,"v":111.22}
{"ts":1654485600000,"o":31074.5,"h":31074.5,"l":31065.5,"c":31071,"v":29.124}
{"ts":1654485660000,"o":31071,"h":31083.5,"l":31065.5,"c":31073,"v":119.566}
{"ts":1654485720000,"o":31073,"h":31073.5,"l":31061.5,"c":31072,"v":36.317}
{"ts":1654485780000,"o":31072,"h":31143.5,"l":31040,"c":31091,"v":688.322}
{"ts":1654485840000,"o":31091,"h":31091,"l":31063,"c":31066.5,"v":100.253}
{"ts":1654485900000,"o":31066.5,"h":31067,"l":31041.5,"c":31041.5,"v":70.281}
{"ts":1654485960000,"o":31041.5,"h":31041.5,"l":31034,"c":31034,"v":41.373}
{"ts":1654486020000,"o":31034,"h":31043,"l":31032,"c":31042.5,"v":26.756}
{"ts":1654486080000,"o":31042.5,"h":31066,"l":31041,"c":31057.5,"v":84.844}
{"ts":1654486140000,"o":31057.5,"h":31057.5,"l":31048.5,"c":31048.5,"v":33.165}
{"ts":1654486200000,"o":31048.5,"h":31062.5,"l":31048.5,"c":31062.5,"v":40.329}
{"ts":1654486260000,"o":31062.5,"h":31075,"l":31062,"c":31065.5,"v":47.434}
{"ts":1654486320000,"o":31065.5,"h":31087,"l":31035,"c":31035,"v":186.713}
{"ts":1654486380000,"o":31035,"h":31066.5,"l":31034.5,"c":31061,"v":84.331}
{"ts":1654486440000,"o":31061,"h":31066.5,"l":31052.5,"c":31053,"v":45.707}
{"ts":1654486500000,"o":31053,"h":31058,"l":31050,"c":31050,"v":48.047}
{"ts":1654486560000,"o":31050,"h":31063.5,"l":31048,"c":31063,"v":33.574}
{"ts":1654486620000,"o":31063,"h":31083,"l":31063,"c":31073.5,"v":65.756}
{"ts":1654486680000,"o":31073.5,"h":31079,"l":31072.5,"c":31079,"v":19.611}
{"ts":1654486740000,"o":31079,"h":31079,"l":31078.5,"c":31078.5,"v":38.427}
{"ts":1654486800000,"o":31078.5,"h":31078.5,"l":31070,"c":31070,"v":52.33}
{"ts":1654486860000,"o":31070,"h":31070.5,"l":31020,"c":31033,"v":262.409}
{"ts":1654486920000,"o":31033,"h":31062,"l":31033,"c":31062,"v":53.337}
{"ts":1654486980000,"o":31062,"h":31066,"l":31019.5,"c":31055,"v":202.942}
{"ts":1654487040000,"o":31055,"h":31056,"l":31038.5,"c":31039,"v":59.907}
{"ts":1654487100000,"o":31039,"h":31076.5,"l":31038,"c":31064,"v":155.754}
{"ts":1654487160000,"o":31064,"h":31100,"l":31063.5,"c":31100,"v":72.778}
{"ts":1654487220000,"o":31100,"h":31267.5,"l":31093.5,"c":31180,"v":1597.792}
{"ts":1654487280000,"o":31180,"h":31192,"l":31162,"c":31162,"v":337.951}
{"ts":1654487340000,"o":31162,"h":31162.5,"l":31129,"c":31147,"v":202.473}
{"ts":1654487400000,"o":31147,"h":31200,"l":31146.5,"c":31179,"v":114.509}
{"ts":1654487460000,"o":31179,"h":31213,"l":31179,"c":31192.5,"v":251.623}
{"ts":1654487520000,"o":31192.5,"h":31193,"l":31160,"c":31178.5,"v":229.599}
{"ts":1654487580000,"o":31178.5,"h":31200,"l":31159.5,"c":31174,"v":182.83}
{"ts":1654487640000,"o":31174,"h":31180,"l":31161.5,"c":31169,"v":56.615}
{"ts":1654487700000,"o":31169,"h":31185,"l":31162.5,"c":31184.5,"v":50.872}
{"ts":1654487760000,"o":31184.5,"h":31200,"l":31184.5,"c":31199.5,"v":96.971}
{"ts":1654487820000,"o":31199.5,"h":31208.5,"l":31194.5,"c":31208,"v":47.003}
{"ts":1654487880000,"o":31208,"h":31265,"l":31208,"c":31248,"v":278.638}
{"ts":1654487940000,"o":31248,"h":31248.5,"l":31233,"c":31237,"v":81.983}
{"ts":1654488000000,"o":31237,"h":31245.5,"l":31222.5,"c":31223,"v":180.798}
{"ts":1654488060000,"o":31223,"h":31227,"l":31219,"c":31219,"v":67.584}
{"ts":1654488120000,"o":31219,"h":31219.5,"l":31215,"c":31215,"v":65.287}
{"ts":1654488180000,"o":31215,"h":31246,"l":31195,"c":31237,"v":340.094}
{"ts":1654488240000,"o":31237,"h":31374,"l":31237,"c":31289.5,"v":1017.555}
{"ts":1654488300000,"o":31289.5,"h":31300,"l":31248,"c":31255,"v":162.602}
{"ts":1654488360000,"o":31255,"h":31255.5,"l":31194.5,"c":31195,"v":207.022}
{"ts":1654488420000,"o":31195,"h":31206,"l":31183.5,"c":31195.5,"v":170.258}
{"ts":1654488480000,"o":31195.5,"h":31196,"l":31182.5,"c":31182.5,"v":69.063}
{"ts":1654488540000,"o":31182.5,"h":31198,"l":31179.5,"c":31198,"v":114.439}
{"ts":1654488600000,"o":31198,"h":31206.5,"l":31191,"c":31206.5,"v":71.696}
{"ts":1654488660000,"o":31206.5,"h":31206.5,"l":31206,"c":31206,"v":19.303}
{"ts":1654488720000,"o":31206,"h":31230.5,"l":31200,"c":31220.5,"v":129.163}
{"ts":1654488780000,"o":31220.5,"h":31254,"l":31220.5,"c":31223.5,"v":78.826}
{"ts":1654488840000,"o":31223.5,"h":31228.5,"l":31222,"c":31222,"v":40.536}
{"ts":1654488900000,"o":31222,"h":31243.5,"l":31203,"c":31203,"v":130.397}
{"ts":1654488960000,"o":31203,"h":31205.5,"l":31185,"c":31185.5,"v":55.016}
{"ts":1654489020000,"o":31185.5,"h":31196.5,"l":31177.5,"c":31177.5,"v":36.344}
{"ts":1654489080000,"o":31177.5,"h":31185.5,"l":31177.5,"c":31185.5,"v":58.669}
{"ts":1654489140000,"o":31185.5,"h":31185.5,"l":31176.5,"c":31176.5,"v":42.583}
{"ts":1654489200000,"o":31176.5,"h":31185.5,"l":31145,"c":31145,"v":341.844}
{"ts":1654489260000,"o":31145,"h":31150,"l":31130,"c":31130,"v":153.081}
{"ts":1654489320000,"o":31130,"h":31150,"l":31120.5,"c":31143,"v":179.111}
{"ts":1654489380000,"o":31143,"h":31171,"l":31143,"c":31166.5,"v":138.04}
{"ts":1654489440000,"o":31166.5,"h":31203.5,"l":31166,"c":31196.5,"v":159.843}
{"ts":1654489500000,"o":31196.5,"h":31224,"l":31196.5,"c":31223.5,"v":101.652}
{"ts":1654489560000,"o":31223.5,"h":31224,"l":31194,"c":31203.5,"v":126.029}
{"ts":1654489620000,"o":31203.5,"h":31225,"l":31201.5,"c":31201.5,"v":91.587}
{"ts":1654489680000,"o":31201.5,"h":31202,"l":31187.5,"c":31200,"v":87.935}
{"ts":1654489740000,"o":31200,"h":31260,"l":31200,"c":31258.5,"v":231.09}
{"ts":1654489800000,"o":31258.5,"h":31265,"l":31243.5,"c":31255,"v":130.956}
{"ts":1654489860000,"o":31255,"h":31255.5,"l":31219,"c":31219,"v":83.67}
{"ts":1654489920000,"o":31219,"h":31228,"l":31206,"c":31209.5,"v":59.992}
{"ts":1654489980000,"o":31209.5,"h":31210,"l":31205,"c":31205,"v":16.751}
{"ts":1654490040000,"o":31205,"h":31219.5,"l":31205,"c":31216.5,"v":57.556}
{"ts":1654490100000,"o":31216.5,"h":31221,"l":31194,"c":31194.5,"v":51.139}
{"ts":1654490160000,"o":31194.5,"h":31204,"l":31194,"c":31203.5,"v":45.919}
{"ts":1654490220000,"o":31203.5,"h":31216.5,"l":31203.5,"c":31205,"v":54.647}
{"ts":1654490280000,"o":31205,"h":31205,"l":31200,"c":31200.5,"v":25.659}
{"ts":1654490340000,"o":31200.5,"h":31259,"l":31200,"c":31259,"v":91.922}
{"ts":1654490400000,"o":31259,"h":31259,"l":31222,"c":31222,"v":101.354}
{"ts":1654490460000,"o":31222,"h":31222,"l":31194,"c":31200,"v":186.407}
{"ts":1654490520000,"o":31200,"h":31200.5,"l":31189.5,"c":31189.5,"v":22.143}
{"ts":1654490580000,"o":31189.5,"h":31198.5,"l":31187,"c":31187.5,"v":21.975}
{"ts":1654490640000,"o":31187.5,"h":31215,"l":31187.5,"c":31205,"v":31.926}
{"ts":1654490700000,"o":31205,"h":31205,"l":31190,"c":31190,"v":44.317}
{"ts":1654490760000,"o":31190,"h":31215.5,"l":31189.5,"c":31210,"v":150.925}
{"ts":1654490820000,"o":31210,"h":31210.5,"l":31210,"c":31210,"v":10.574}
{"ts":1654490880000,"o":31210,"h":31235.5,"l":31210,"c":31235.5,"v":59.45}
{"ts":1654490940000,"o":31235.5,"h":31254.5,"l":31235,"c":31245,"v":104.75}
{"ts":1654491000000,"o":31245,"h":31279.5,"l":31242.5,"c":31262,"v":108.98}
{"ts":1654491060000,"o":31262,"h":31264.5,"l":31253.5,"c":31253.5,"v":31.317}
{"ts":1654491120000,"o":31253.5,"h":31271.5,"l":31253.5,"c":31270,"v":27.995}
{"ts":1654491180000,"o":31270,"h":31270.5,"l":31239,"c":31239.5,"v":87.07}
{"ts":1654491240000,"o":31239.5,"h":31264.5,"l":31239,"c":31264,"v":42.075}
{"ts":1654491300000,"o":31264,"h":31270,"l":31250,"c":31250.5,"v":62.568}
{"ts":1654491360000,"o":31250.5,"h":31262.5,"l":31250,"c":31254.5,"v":52.274}
{"ts":1654491420000,"o":31254.5,"h":31255,"l":31245,"c":31246.5,"v":38.878}
{"ts":1654491480000,"o":31246.5,"h":31246.5,"l":31220,"c":31220,"v":37.28}
{"ts":1654491540000,"o":31220,"h":31222.5,"l":31206.5,"c":31206.5,"v":67.87}
{"ts":1654491600000,"o":31206.5,"h":31218.5,"l":31194,"c":31194.5,"v":31.358}
{"ts":1654491660000,"o":31194.5,"h":31207.5,"l":31194,"c":31207,"v":50.37}
{"ts":1654491720000,"o":31207,"h":31207.5,"l":31191.5,"c":31191.5,"v":47.865}
{"ts":1654491780000,"o":31191.5,"h":31191.5,"l":31190,"c":31190,"v":55.421}
{"ts":1654491840000,"o":31190,"h":31214.5,"l":31190,"c":31208,"v":107.7}
{"ts":1654491900000,"o":31208,"h":31220,"l":31208,"c":31220,"v":48.578}
{"ts":1654491960000,"o":31220,"h":31236,"l":31219.5,"c":31235,"v":24.418}
{"ts":1654492020000,"o":31235,"h":31235,"l":31234.5,"c":31234.5,"v":16.633}
{"ts":1654492080000,"o":31234.5,"h":31235,"l":31219.5,"c":31220,"v":41.752}
{"ts":1654492140000,"o":31220,"h":31259.5,"l":31219.5,"c":31256.5,"v":152.032}
{"ts":1654492200000,"o":31256.5,"h":31271,"l":31243,"c":31243,"v":156.539}
{"ts":1654492260000,"o":31243,"h":31243.5,"l":31229,"c":31229,"v":54.824}
{"ts":1654492320000,"o":31229,"h":31236.5,"l":31212,"c":31212,"v":37.904}
{"ts":1654492380000,"o":31212,"h":31212.5,"l":31200,"c":31200,"v":48.477}
{"ts":1654492440000,"o":31200,"h":31207.5,"l":31191,"c":31191,"v":53.891}
{"ts":1654492500000,"o":31191,"h":31191.5,"l":31171.5,"c":31171.5,"v":77.583}
{"ts":1654492560000,"o":31171.5,"h":31173,"l":31155.5,"c":31157,"v":133.184}
{"ts":1654492620000,"o":31157,"h":31157.5,"l":31136.5,"c":31150,"v":132.483}
{"ts":1654492680000,"o":31150,"h":31150.5,"l":31136.5,"c":31142,"v":78.492}
{"ts":1654492740000,"o":31142,"h":31172.5,"l":31142,"c":31172.5,"v":96.104}
{"ts":1654492800000,"o":31172.5,"h":31172.5,"l":31160,"c":31165.5,"v":38.348}
{"ts":1654492860000,"o":31165.5,"h":31170,"l":31160,"c":31170,"v":48.948}
{"ts":1654492920000,"o":31170,"h":31171.5,"l":31169.5,"c":31171,"v":15.6}
{"ts":1654492980000,"o":31171,"h":31171.5,"l":31170,"c":31170.5,"v":24.569}
{"ts":1654493040000,"o":31170.5,"h":31239,"l":31170,"c":31231,"v":101.131}
{"ts":1654493100000,"o":31231,"h":31240,"l":31222,"c":31229,"v":104.398}
{"ts":1654493160000,"o":31229,"h":31229,"l":31210,"c":31210,"v":47.567}
{"ts":1654493220000,"o":31210,"h":31222.5,"l":31210,"c":31222,"v":24.723}
{"ts":1654493280000,"o":31222,"h":31222.5,"l":31179,"c":31193,"v":210.461}
{"ts":1654493340000,"o":31193,"h":31250,"l":31192.5,"c":31210,"v":213.366}
{"ts":1654493400000,"o":31210,"h":31221,"l":31210,"c":31220.5,"v":48.724}
{"ts":1654493460000,"o":31220.5,"h":31230,"l":31220.5,"c":31230,"v":21.73}
{"ts":1654493520000,"o":31230,"h":31230,"l":31213.5,"c":31214,"v":44.921}
{"ts":1654493580000,"o":31214,"h":31218.5,"l":31210,"c":31218,"v":20.078}
{"ts":1654493640000,"o":31218,"h":31245.5,"l":31218,"c":31245.5,"v":29.229}
{"ts":1654493700000,"o":31245.5,"h":31245.5,"l":31235.5,"c":31236,"v":16.39}
{"ts":1654493760000,"o":31236,"h":31236,"l":31221.5,"c":31225,"v":43.294}
{"ts":1654493820000,"o":31225,"h":31225.5,"l":31209,"c":31212,"v":34.969}
{"ts":1654493880000,"o":31212,"h":31212.5,"l":31212,"c":31212.5,"v":6.759}
{"ts":1654493940000,"o":31212.5,"h":31212.5,"l":31210.5,"c":31210.5,"v":16.734}
{"ts":1654494000000,"o":31210.5,"h":31244.5,"l":31208,"c":31244.5,"v":58.392}
{"ts":1654494060000,"o":31244.5,"h":31255,"l":31236.5,"c":31236.5,"v":72.408}
{"ts":1654494120000,"o":31236.5,"h":31238,"l":31232,"c":31237.5,"v":20.382}
{"ts":1654494180000,"o":31237.5,"h":31238,"l":31220,"c":31220,"v":23.415}
{"ts":1654494240000,"o":31220,"h":31224,"l":31201,"c":31201.5,"v":20.428}
{"ts":1654494300000,"o":31201.5,"h":31224,"l":31201,"c":31223.5,"v":21.107}
{"ts":1654494360000,"o":31223.5,"h":31223.5,"l":31202,"c":31202,"v":41.468}
{"ts":1654494420000,"o":31202,"h":31202.5,"l":31177.5,"c":31182.5,"v":45.848}
{"ts":1654494480000,"o":31182.5,"h":31182.5,"l":31157.5,"c":31161,"v":116.705}
{"ts":1654494540000,"o":31161,"h":31168.5,"l":31161,"c":31163,"v":65.642}
{"ts":1654494600000,"o":31163,"h":31179.5,"l":31159,"c":31171,"v":91.372}
{"ts":1654494660000,"o":31171,"h":31171.5,"l":31136.5,"c":31141,"v":317.991}
{"ts":1654494720000,"o":31141,"h":31147,"l":31131,"c":31147,"v":135.493}
{"ts":1654494780000,"o":31147,"h":31156,"l":31146.5,"c":31156,"v":64.05}
{"ts":1654494840000,"o":31156,"h":31156,"l":31147.5,"c":31147.5,"v":26.503}
{"ts":1654494900000,"o":31147.5,"h":31178,"l":31147.5,"c":31175.5,"v":73.524}
{"ts":1654494960000,"o":31175.5,"h":31175.5,"l":31163.5,"c":31163.5,"v":26.722}
{"ts":1654495020000,"o":31163.5,"h":31163.5,"l":31135,"c":31139.5,"v":82.69}
{"ts":1654495080000,"o":31139.5,"h":31159.5,"l":31139,"c":31159,"v":27.45}
{"ts":1654495140000,"o":31159,"h":31159,"l":31139,"c":31148,"v":24.405}
{"ts":1654495200000,"o":31148,"h":31181.5,"l":31148,"c":31168,"v":39.663}
{"ts":1654495260000,"o":31168,"h":31181,"l":31159.5,"c":31159.5,"v":60.133}
{"ts":1654495320000,"o":31159.5,"h":31160,"l":31158,"c":31160,"v":28.57}
{"ts":1654495380000,"o":31160,"h":31160,"l":31159.5,"c":31159.5,"v":53.92}
{"ts":1654495440000,"o":31159.5,"h":31159.5,"l":31152,"c":31152.5,"v":63.564}
{"ts":1654495500000,"o":31152.5,"h":31184.5,"l":31152,"c":31174,"v":63.763}
{"ts":1654495560000,"o":31174,"h":31180,"l":31168.5,"c":31168.5,"v":71.232}
{"ts":1654495620000,"o":31168.5,"h":31177,"l":31166.5,"c":31166.5,"v":101.437}
{"ts":1654495680000,"o":31166.5,"h":31174.5,"l":31166.5,"c":31167.5,"v":16.333}
{"ts":1654495740000,"o":31167.5,"h":31168,"l":31167.5,"c":31167.5,"v":5.263}
{"ts":1654495800000,"o":31167.5,"h":31193.5,"l":31167.5,"c":31193,"v":47.605}
{"ts":1654495860000,"o":31193,"h":31193.5,"l":31184.5,"c":31189.5,"v":43.876}
{"ts":1654495920000,"o":31189.5,"h":31190,"l":31181.5,"c":31181.5,"v":14.252}
{"ts":1654495980000,"o":31181.5,"h":31181.5,"l":31165,"c":31165,"v":36.549}
{"ts":1654496040000,"o":31165,"h":31165.5,"l":31162.5,"c":31162.5,"v":24.319}
{"ts":1654496100000,"o":31162.5,"h":31163,"l":31150,"c":31163,"v":54.008}
{"ts":1654496160000,"o":31163,"h":31182.5,"l":31162.5,"c":31182.5,"v":27.147}
{"ts":1654496220000,"o":31182.5,"h":31211,"l":31182,"c":31209.5,"v":158.236}
{"ts":1654496280000,"o":31209.5,"h":31215,"l":31209.5,"c":31215,"v":13.599}
{"ts":1654496340000,"o":31215,"h":31215,"l":31201.5,"c":31211.5,"v":35.052}
{"ts":1654496400000,"o":31211.5,"h":31240,"l":31211,"c":31228.5,"v":152.33}
{"ts":1654496460000,"o":31228.5,"h":31230,"l":31226.5,"c":31230,"v":78.984}
{"ts":1654496520000,"o":31230,"h":31235,"l":31224,"c":31234.5,"v":20.539}
{"ts":1654496580000,"o":31234.5,"h":31235,"l":31215,"c":31215.5,"v":27.9}
{"ts":1654496640000,"o":31215.5,"h":31222.5,"l":31215,"c":31222.5,"v":11.647}
{"ts":1654496700000,"o":31222.5,"h":31229.5,"l":31222,"c":31222,"v":30.257}
{"ts":1654496760000,"o":31222,"h":31222,"l":31210,"c":31210,"v":19.329}
{"ts":1654496820000,"o":31210,"h":31210.5,"l":31201,"c":31201,"v":22.208}
{"ts":1654496880000,"o":31201,"h":31213,"l":31201,"c":31212.5,"v":51.213}
{"ts":1654496940000,"o":31212.5,"h":31213,"l":31202.5,"c":31203,"v":9.756}
{"ts":1654497000000,"o":31203,"h":31203,"l":31202.5,"c":31202.5,"v":10.044}
{"ts":1654497060000,"o":31202.5,"h":31214.5,"l":31202,"c":31202,"v":32.091}
{"ts":1654497120000,"o":31202,"h":31220,"l":31202,"c":31220,"v":32.825}
{"ts":1654497180000,"o":31220,"h":31235,"l":31219.5,"c":31235,"v":55.678}
{"ts":1654497240000,"o":31235,"h":31235,"l":31222,"c":31222.5,"v":23.405}
{"ts":1654497300000,"o":31222.5,"h":31238,"l":31222,"c":31238,"v":35.592}
{"ts":1654497360000,"o":31238,"h":31238.5,"l":31227,"c":31230.5,"v":38.361}
{"ts":1654497420000,"o":31230.5,"h":31250,"l":31230.5,"c":31250,"v":30.583}
{"ts":1654497480000,"o":31250,"h":31255.5,"l":31249.5,"c":31255.5,"v":37.435}
{"ts":1654497540000,"o":31255.5,"h":31255.5,"l":31243,"c":31255.5,"v":48.023}
{"ts":1654497600000,"o":31255.5,"h":31256,"l":31250.5,"c":31256,"v":17.234}
{"ts":1654497660000,"o":31256,"h":31295,"l":31255.5,"c":31255.5,"v":281.845}
{"ts":1654497720000,"o":31255.5,"h":31256,"l":31224,"c":31232.5,"v":138.762}
{"ts":1654497780000,"o":31232.5,"h":31233,"l":31220,"c":31228.5,"v":39.213}
{"ts":1654497840000,"o":31228.5,"h":31230,"l":31228.5,"c":31230,"v":18.939}
{"ts":1654497900000,"o":31230,"h":31242.5,"l":31229.5,"c":31242,"v":29.541}
{"ts":1654497960000,"o":31242,"h":31273,"l":31238.5,"c":31273,"v":39.991}
{"ts":1654498020000,"o":31273,"h":31295.5,"l":31272.5,"c":31292.5,"v":139.739}
{"ts":1654498080000,"o":31292.5,"h":31295.5,"l":31274,"c":31280.5,"v":74.08}
{"ts":1654498140000,"o":31280.5,"h":31296,"l":31272.5,"c":31295.5,"v":29.635}
{"ts":1654498200000,"o":31295.5,"h":31296,"l":31270,"c":31285.5,"v":76.842}
{"ts":1654498260000,"o":31285.5,"h":31300,"l":31277,"c":31290.5,"v":84.878}
{"ts":1654498320000,"o":31290.5,"h":31322.5,"l":31290,"c":31320.5,"v":248.671}
{"ts":1654498380000,"o":31320.5,"h":31445,"l":31294.5,"c":31393.5,"v":1138.816}
{"ts":1654498440000,"o":31393.5,"h":31436.5,"l":31295,"c":31299.5,"v":546.906}
{"ts":1654498500000,"o":31299.5,"h":31331.5,"l":31270,"c":31304.5,"v":411.307}
{"ts":1654498560000,"o":31304.5,"h":31339,"l":31302,"c":31324,"v":205.694}
{"ts":1654498620000,"o":31324,"h":31338,"l":31308.5,"c":31310,"v":147.01}
{"ts":1654498680000,"o":31310,"h":31310.5,"l":31270,"c":31270,"v":121.295}
{"ts":1654498740000,"o":31270,"h":31270,"l":31255,"c":31257.5,"v":102.817}
{"ts":1654498800000,"o":31257.5,"h":31273.5,"l":31242,"c":31259,"v":83.689}
{"ts":1654498860000,"o":31259,"h":31274,"l":31249.5,"c":31261.5,"v":57.587}
{"ts":1654498920000,"o":31261.5,"h":31289,"l":31261,"c":31289,"v":44.933}
{"ts":1654498980000,"o":31289,"h":31324.5,"l":31289,"c":31314.5,"v":197.617}
{"ts":1654499040000,"o":31314.5,"h":31375,"l":31310.5,"c":31370,"v":140.554}
{"ts":1654499100000,"o":31370,"h":31370,"l":31310.5,"c":31311,"v":207.453}
{"ts":1654499160000,"o":31311,"h":31325,"l":31301,"c":31301,"v":77.551}
{"ts":1654499220000,"o":31301,"h":31312,"l":31280,"c":31280.5,"v":81.485}
{"ts":1654499280000,"o":31280.5,"h":31311.5,"l":31280,"c":31311.5,"v":59.95}
{"ts":1654499340000,"o":31311.5,"h":31315,"l":31299.5,"c":31299.5,"v":26.898}
{"ts":1654499400000,"o":31299.5,"h":31306,"l":31290,"c":31290,"v":17.586}
{"ts":1654499460000,"o":31290,"h":31291,"l":31259,"c":31268.5,"v":59.352}
{"ts":1654499520000,"o":31268.5,"h":31310.5,"l":31268.5,"c":31306.5,"v":76.604}
{"ts":1654499580000,"o":31306.5,"h":31323,"l":31290.5,"c":31294,"v":56.088}
{"ts":1654499640000,"o":31294,"h":31294,"l":31280,"c":31290.5,"v":96.62}
{"ts":1654499700000,"o":31290.5,"h":31307,"l":31280,"c":31280,"v":58.809}
{"ts":1654499760000,"o":31280,"h":31280.5,"l":31273.5,"c":31273.5,"v":23.078}
{"ts":1654499820000,"o":31273.5,"h":31299.5,"l":31273.5,"c":31299.5,"v":38.523}
{"ts":1654499880000,"o":31299.5,"h":31300,"l":31287,"c":31300,"v":35.897}
{"ts":1654499940000,"o":31300,"h":31305,"l":31282,"c":31287,"v":34.726}
{"ts":1654500000000,"o":31287,"h":31287.5,"l":31274.5,"c":31275.5,"v":35.996}
{"ts":1654500060000,"o":31275.5,"h":31290,"l":31275.5,"c":31290,"v":21.193}
{"ts":1654500120000,"o":31290,"h":31320.5,"l":31290,"c":31320,"v":68.993}
{"ts":1654500180000,"o":31320,"h":31334.5,"l":31316,"c":31316,"v":96.049}
{"ts":1654500240000,"o":31316,"h":31318,"l":31305.5,"c":31318,"v":17.59}
{"ts":1654500300000,"o":31318,"h":31318,"l":31295,"c":31295,"v":16.519}
{"ts":1654500360000,"o":31295,"h":31295.5,"l":31288,"c":31293,"v":100.362}
{"ts":1654500420000,"o":31293,"h":31293,"l":31292.5,"c":31292.5,"v":4.95}
{"ts":1654500480000,"o":31292.5,"h":31305.5,"l":31292.5,"c":31304,"v":22.97}
{"ts":1654500540000,"o":31304,"h":31311.5,"l":31303.5,"c":31311.5,"v":10.558}
{"ts":1654500600000,"o":31311.5,"h":31315,"l":31305,"c":31308.5,"v":13.517}
{"ts":1654500660000,"o":31308.5,"h":31309,"l":31280,"c":31280,"v":39.048}
{"ts":1654500720000,"o":31280,"h":31281.5,"l":31247,"c":31255,"v":257.784}
{"ts":1654500780000,"o":31255,"h":31262,"l":31246,"c":31248,"v":41.298}
{"ts":1654500840000,"o":31248,"h":31252.5,"l":31226,"c":31249.5,"v":144.318}
{"ts":1654500900000,"o":31249.5,"h":31265.5,"l":31245,"c":31253.5,"v":86.576}
{"ts":1654500960000,"o":31253.5,"h":31254,"l":31231,"c":31233,"v":48.984}
{"ts":1654501020000,"o":31233,"h":31233.5,"l":31211,"c":31222.5,"v":190.658}
{"ts":1654501080000,"o":31222.5,"h":31223,"l":31212,"c":31214,"v":21.28}
{"ts":1654501140000,"o":31214,"h":31233.5,"l":31213.5,"c":31225,"v":67.025}
{"ts":1654501200000,"o":31225,"h":31235,"l":31224.5,"c":31235,"v":15.757}
{"ts":1654501260000,"o":31235,"h":31245,"l":31234.5,"c":31238.5,"v":35.749}
{"ts":1654501320000,"o":31238.5,"h":31240.5,"l":31235.5,"c":31240.5,"v":9.71}
{"ts":1654501380000,"o":31240.5,"h":31240.5,"l":31213,"c":31213,"v":49.406}
{"ts":1654501440000,"o":31213,"h":31213.5,"l":31179,"c":31179.5,"v":156.629}
{"ts":1654501500000,"o":31179.5,"h":31199,"l":31179,"c":31198.5,"v":106.704}
{"ts":1654501560000,"o":31198.5,"h":31208.5,"l":31198.5,"c":31208,"v":19.282}
{"ts":1654501620000,"o":31208,"h":31208,"l":31201,"c":31201,"v":27.009}
{"ts":1654501680000,"o":31201,"h":31206.5,"l":31201,"c":31206,"v":13.462}
{"ts":1654501740000,"o":31206,"h":31223.5,"l":31206,"c":31221,"v":82.87}
{"ts":1654501800000,"o":31221,"h":31221.5,"l":31203,"c":31203,"v":54.428}
{"ts":1654501860000,"o":31203,"h":31262.5,"l":31203,"c":31247,"v":81.291}
{"ts":1654501920000,"o":31247,"h":31278.5,"l":31247,"c":31266.5,"v":41.851}
{"ts":1654501980000,"o":31266.5,"h":31267,"l":31248,"c":31248.5,"v":20.465}
{"ts":1654502040000,"o":31248.5,"h":31260.5,"l":31248,"c":31260.5,"v":13.548}
{"ts":1654502100000,"o":31260.5,"h":31260.5,"l":31241.5,"c":31241.5,"v":28.06}
{"ts":1654502160000,"o":31241.5,"h":31274,"l":31241.5,"c":31274,"v":44.98}
{"ts":1654502220000,"o":31274,"h":31277.5,"l":31265.5,"c":31277.5,"v":50.362}
{"ts":1654502280000,"o":31277.5,"h":31277.5,"l":31261,"c":31261,"v":41.741}
{"ts":1654502340000,"o":31261,"h":31273,"l":31257,"c":31272.5,"v":30.188}
{"ts":1654502400000,"o":31272.5,"h":31282.5,"l":31266,"c":31275,"v":53.014}
{"ts":1654502460000,"o":31275,"h":31321,"l":31270,"c":31319,"v":136.555}
{"ts":1654502520000,"o":31319,"h":31331,"l":31295.5,"c":31296,"v":137.846}
{"ts":1654502580000,"o":31296,"h":31329,"l":31285,"c":31321,"v":226.186}
{"ts":1654502640000,"o":31321,"h":31321.5,"l":31305.5,"c":31306.5,"v":67.851}
{"ts":1654502700000,"o":31306.5,"h":31310,"l":31306.5,"c":31307.5,"v":24.163}
{"ts":1654502760000,"o":31307.5,"h":31308,"l":31257.5,"c":31262.5,"v":78.756}
{"ts":1654502820000,"o":31262.5,"h":31294,"l":31262.5,"c":31294,"v":69.621}
{"ts":1654502880000,"o":31294,"h":31294,"l":31285,"c":31285,"v":58.617}
{"ts":1654502940000,"o":31285,"h":31304.5,"l":31285,"c":31304,"v":43.757}
{"ts":1654503000000,"o":31304,"h":31335.5,"l":31299.5,"c":31329,"v":131.268}
{"ts":1654503060000,"o":31329,"h":31391.5,"l":31329,"c":31356.5,"v":335.431}
{"ts":1654503120000,"o":31356.5,"h":31367,"l":31330,"c":31330.5,"v":181.979}
{"ts":1654503180000,"o":31330.5,"h":31339,"l":31330,"c":31335,"v":44.065}
{"ts":1654503240000,"o":31335,"h":31335.5,"l":31330,"c":31330.5,"v":10.832}
{"ts":1654503300000,"o":31330.5,"h":31335.5,"l":31327,"c":31329.5,"v":64.209}
{"ts":1654503360000,"o":31329.5,"h":31330,"l":31324,"c":31324,"v":28.112}
{"ts":1654503420000,"o":31324,"h":31334.5,"l":31315.5,"c":31330.5,"v":45.101}
{"ts":1654503480000,"o":31330.5,"h":31330.5,"l":31330,"c":31330,"v":13.216}
{"ts":1654503540000,"o":31330,"h":31330.5,"l":31320,"c":31320.5,"v":17.349}
{"ts":1654503600000,"o":31320.5,"h":31320.5,"l":31320,"c":31320.5,"v":31.408}
{"ts":1654503660000,"o":31320.5,"h":31334.5,"l":31320,"c":31334,"v":50.637}
{"ts":1654503720000,"o":31334,"h":31361,"l":31334,"c":31360.5,"v":78.459}
{"ts":1654503780000,"o":31360.5,"h":31363.5,"l":31357.5,"c":31360.5,"v":102.683}
{"ts":1654503840000,"o":31360.5,"h":31363.5,"l":31360,"c":31363.5,"v":21.369}
{"ts":1654503900000,"o":31363.5,"h":31420,"l":31363,"c":31403,"v":390.929}
{"ts":1654503960000,"o":31403,"h":31409,"l":31401,"c":31409,"v":102.761}
{"ts":1654504020000,"o":31409,"h":31409,"l":31390,"c":31398.5,"v":177.485}
{"ts":1654504080000,"o":31398.5,"h":31410,"l":31398.5,"c":31402.5,"v":55.187}
{"ts":1654504140000,"o":31402.5,"h":31430,"l":31402.5,"c":31429.5,"v":109.995}
{"ts":1654504200000,"o":31429.5,"h":31474,"l":31375,"c":31380.5,"v":706.699}
{"ts":1654504260000,"o":31380.5,"h":31386.5,"l":31360,"c":31386.5,"v":89.57}
{"ts":1654504320000,"o":31386.5,"h":31397,"l":31375,"c":31375.5,"v":79.339}
{"ts":1654504380000,"o":31375.5,"h":31406.5,"l":31375,"c":31404.5,"v":68.558}
{"ts":1654504440000,"o":31404.5,"h":31445.5,"l":31401,"c":31434,"v":102.24}
{"ts":1654504500000,"o":31434,"h":31441,"l":31411,"c":31411,"v":62.799}
{"ts":1654504560000,"o":31411,"h":31425,"l":31393.5,"c":31397.5,"v":111.833}
{"ts":1654504620000,"o":31397.5,"h":31400,"l":31397.5,"c":31400,"v":31.853}
{"ts":1654504680000,"o":31400,"h":31400,"l":31390,"c":31390.5,"v":49.336}
{"ts":1654504740000,"o":31390.5,"h":31399,"l":31390,"c":31398.5,"v":38.208}
{"ts":1654504800000,"o":31398.5,"h":31412.5,"l":31398.5,"c":31400.5,"v":37.894}
{"ts":1654504860000,"o":31400.5,"h":31409,"l":31400,"c":31409,"v":17.359}
{"ts":1654504920000,"o":31409,"h":31420,"l":31401,"c":31401.5,"v":60.344}
{"ts":1654504980000,"o":31401.5,"h":31401.5,"l":31390,"c":31390.5,"v":50.339}
{"ts":1654505040000,"o":31390.5,"h":31390.5,"l":31390,"c":31390.5,"v":17.24}
{"ts":1654505100000,"o":31390.5,"h":31393.5,"l":31390,"c":31393.5,"v":13.979}
{"ts":1654505160000,"o":31393.5,"h":31393.5,"l":31360.5,"c":31361.5,"v":166.229}
{"ts":1654505220000,"o":31361.5,"h":31362,"l":31356.5,"c":31357.5,"v":58.688}
{"ts":1654505280000,"o":31357.5,"h":31374.5,"l":31350,"c":31374.5,"v":74.172}
{"ts":1654505340000,"o":31374.5,"h":31379.5,"l":31365.5,"c":31379,"v":57.305}
{"ts":1654505400000,"o":31379,"h":31379,"l":31365.5,"c":31365.5,"v":43.578}
{"ts":1654505460000,"o":31365.5,"h":31379.5,"l":31365,"c":31379,"v":29.077}
{"ts":1654505520000,"o":31379,"h":31420,"l":31379,"c":31419.5,"v":82.845}
{"ts":1654505580000,"o":31419.5,"h":31420,"l":31409.5,"c":31413.5,"v":112.519}
{"ts":1654505640000,"o":31413.5,"h":31413.5,"l":31400,"c":31400.5,"v":35.013}
{"ts":1654505700000,"o":31400.5,"h":31409.5,"l":31400,"c":31409.5,"v":22.823}
{"ts":1654505760000,"o":31409.5,"h":31419.5,"l":31409,"c":31419,"v":48.043}
{"ts":1654505820000,"o":31419,"h":31433,"l":31419,"c":31424,"v":67.162}
{"ts":1654505880000,"o":31424,"h":31434,"l":31421.5,"c":31433.5,"v":38.656}
{"ts":1654505940000,"o":31433.5,"h":31450,"l":31433.5,"c":31450,"v":78.535}
{"ts":1654506000000,"o":31450,"h":31548,"l":31437,"c":31437,"v":1551.01}
{"ts":1654506060000,"o":31437,"h":31450.5,"l":31411,"c":31425.5,"v":283.049}
{"ts":1654506120000,"o":31425.5,"h":31433,"l":31408,"c":31408,"v":304.129}
{"ts":1654506180000,"o":31408,"h":31422.5,"l":31400,"c":31422,"v":107.021}
{"ts":1654506240000,"o":31422,"h":31422.5,"l":31405.5,"c":31411.5,"v":63.86}
{"ts":1654506300000,"o":31411.5,"h":31420,"l":31404,"c":31404,"v":44.811}
{"ts":1654506360000,"o":31404,"h":31406.5,"l":31399,"c":31399,"v":106.857}
{"ts":1654506420000,"o":31399,"h":31434.5,"l":31399,"c":31414.5,"v":84.962}
{"ts":1654506480000,"o":31414.5,"h":31443,"l":31414,"c":31442.5,"v":48.927}
{"ts":1654506540000,"o":31442.5,"h":31443,"l":31415,"c":31415,"v":28.577}
{"ts":1654506600000,"o":31415,"h":31426,"l":31415,"c":31415.5,"v":28.068}
{"ts":1654506660000,"o":31415.5,"h":31416,"l":31408,"c":31412.5,"v":34.442}
{"ts":1654506720000,"o":31412.5,"h":31430,"l":31412.5,"c":31427.5,"v":41.735}
{"ts":1654506780000,"o":31427.5,"h":31427.5,"l":31420.5,"c":31420.5,"v":14.966}
{"ts":1654506840000,"o":31420.5,"h":31421,"l":31419,"c":31419.5,"v":24.163}
{"ts":1654506900000,"o":31419.5,"h":31430,"l":31419,"c":31429.5,"v":68.39}
{"ts":1654506960000,"o":31429.5,"h":31430,"l":31407,"c":31407.5,"v":46.302}
{"ts":1654507020000,"o":31407.5,"h":31410,"l":31385.5,"c":31393.5,"v":86.578}
{"ts":1654507080000,"o":31393.5,"h":31412.5,"l":31393.5,"c":31412.5,"v":85.695}
{"ts":1654507140000,"o":31412.5,"h":31412.5,"l":31401,"c":31401,"v":27.033}
{"ts":1654507200000,"o":31401,"h":31415,"l":31401,"c":31414.5,"v":39.939}
{"ts":1654507260000,"o":31414.5,"h":31420,"l":31414.5,"c":31420,"v":14.273}
{"ts":1654507320000,"o":31420,"h":31452,"l":31419.5,"c":31452,"v":84.219}
{"ts":1654507380000,"o":31452,"h":31486.5,"l":31446.5,"c":31472,"v":148.286}
{"ts":1654507440000,"o":31472,"h":31472.5,"l":31432.5,"c":31432.5,"v":112.74}
{"ts":1654507500000,"o":31432.5,"h":31441.5,"l":31412.5,"c":31412.5,"v":48.19}
{"ts":1654507560000,"o":31412.5,"h":31413,"l":31390,"c":31390,"v":58.668}
{"ts":1654507620000,"o":31390,"h":31400.5,"l":31378,"c":31379,"v":99.585}
{"ts":1654507680000,"o":31379,"h":31399.5,"l":31379,"c":31394.5,"v":47.686}
{"ts":1654507740000,"o":31394.5,"h":31402,"l":31377.5,"c":31378,"v":81.499}
{"ts":1654507800000,"o":31378,"h":31395,"l":31377.5,"c":31383,"v":62.784}
{"ts":1654507860000,"o":31383,"h":31391,"l":31382.5,"c":31388.5,"v":98.571}
{"ts":1654507920000,"o":31388.5,"h":31388.5,"l":31372,"c":31372,"v":76.423}
{"ts":1654507980000,"o":31372,"h":31388,"l":31372,"c":31383,"v":42.09}
{"ts":1654508040000,"o":31383,"h":31388.5,"l":31378,"c":31388,"v":33.175}
{"ts":1654508100000,"o":31388,"h":31388.5,"l":31367,"c":31367,"v":118.862}
{"ts":1654508160000,"o":31367,"h":31367.5,"l":31366.5,"c":31366.5,"v":23.472}
{"ts":1654508220000,"o":31366.5,"h":31377.5,"l":31360,"c":31364.5,"v":98.822}
{"ts":1654508280000,"o":31364.5,"h":31393,"l":31364.5,"c":31392.5,"v":71.858}
{"ts":1654508340000,"o":31392.5,"h":31392.5,"l":31371,"c":31371.5,"v":46.776}
{"ts":1654508400000,"o":31371.5,"h":31387,"l":31369.5,"c":31369.5,"v":40.891}
{"ts":1654508460000,"o":31369.5,"h":31377.5,"l":31364,"c":31377.5,"v":62.912}
{"ts":1654508520000,"o":31377.5,"h":31377.5,"l":31373.5,"c":31375,"v":21.827}
{"ts":1654508580000,"o":31375,"h":31399,"l":31374,"c":31398.5,"v":34.798}
{"ts":1654508640000,"o":31398.5,"h":31399,"l":31386,"c":31395.5,"v":42.904}
{"ts":1654508700000,"o":31395.5,"h":31406,"l":31395,"c":31405.5,"v":39.902}
{"ts":1654508760000,"o":31405.5,"h":31406,"l":31394.5,"c":31395,"v":17.358}
{"ts":1654508820000,"o":31395,"h":31395,"l":31394,"c":31394,"v":10.599}
{"ts":1654508880000,"o":31394,"h":31406,"l":31394,"c":31406,"v":31.688}
{"ts":1654508940000,"o":31406,"h":31420,"l":31400.5,"c":31419.5,"v":31.487}
{"ts":1654509000000,"o":31419.5,"h":31431,"l":31419.5,"c":31430.5,"v":66.7}
{"ts":1654509060000,"o":31430.5,"h":31431,"l":31417.5,"c":31420,"v":42.444}
{"ts":1654509120000,"o":31420,"h":31422,"l":31419.5,"c":31421.5,"v":20.437}
{"ts":1654509180000,"o":31421.5,"h":31434.5,"l":31421.5,"c":31434,"v":52.8}
{"ts":1654509240000,"o":31434,"h":31434.5,"l":31420.5,"c":31421,"v":111.954}
{"ts":1654509300000,"o":31421,"h":31429.5,"l":31417.5,"c":31418,"v":57.947}
{"ts":1654509360000,"o":31418,"h":31418,"l":31406,"c":31406,"v":21.7}
{"ts":1654509420000,"o":31406,"h":31406.5,"l":31400.5,"c":31401,"v":15.92}
{"ts":1654509480000,"o":31401,"h":31425.5,"l":31400.5,"c":31425,"v":24.312}
{"ts":1654509540000,"o":31425,"h":31450,"l":31425,"c":31450,"v":98.451}
{"ts":1654509600000,"o":31450,"h":31450,"l":31431,"c":31431.5,"v":54.727}
{"ts":1654509660000,"o":31431.5,"h":31441.5,"l":31425,"c":31441,"v":43.124}
{"ts":1654509720000,"o":31441,"h":31450,"l":31441,"c":31449.5,"v":57.552}
{"ts":1654509780000,"o":31449.5,"h":31470,"l":31449.5,"c":31458,"v":66.165}
{"ts":1654509840000,"o":31458,"h":31458.5,"l":31440,"c":31440.5,"v":30.263}
{"ts":1654509900000,"o":31440.5,"h":31440.5,"l":31424,"c":31424,"v":50.819}
{"ts":1654509960000,"o":31424,"h":31424.5,"l":31405,"c":31405,"v":43.458}
{"ts":1654510020000,"o":31405,"h":31408.5,"l":31400,"c":31400,"v":41.902}
{"ts":1654510080000,"o":31400,"h":31407,"l":31400,"c":31402.5,"v":23.813}
{"ts":1654510140000,"o":31402.5,"h":31402.5,"l":31388.5,"c":31388.5,"v":28.252}
{"ts":1654510200000,"o":31388.5,"h":31400,"l":31387,"c":31387,"v":18.787}
{"ts":1654510260000,"o":31387,"h":31387.5,"l":31387,"c":31387,"v":14.621}
{"ts":1654510320000,"o":31387,"h":31387.5,"l":31381,"c":31381.5,"v":61.572}
{"ts":1654510380000,"o":31381.5,"h":31392.5,"l":31381,"c":31389.5,"v":39.267}
{"ts":1654510440000,"o":31389.5,"h":31402.5,"l":31389.5,"c":31402.5,"v":96.047}
{"ts":1654510500000,"o":31402.5,"h":31402.5,"l":31379.5,"c":31386,"v":94.508}
{"ts":1654510560000,"o":31386,"h":31386,"l":31380.5,"c":31381,"v":35.753}
{"ts":1654510620000,"o":31381,"h":31390,"l":31380.5,"c":31382.5,"v":40.917}
{"ts":1654510680000,"o":31382.5,"h":31393,"l":31382.5,"c":31386.5,"v":22.486}
{"ts":1654510740000,"o":31386.5,"h":31400,"l":31386.5,"c":31400,"v":34.191}
{"ts":1654510800000,"o":31400,"h":31400,"l":31399.5,"c":31400,"v":14.069}
{"ts":1654510860000,"o":31400,"h":31400,"l":31399.5,"c":31399.5,"v":20.848}
{"ts":1654510920000,"o":31399.5,"h":31416.5,"l":31399.5,"c":31416.5,"v":35.84}
{"ts":1654510980000,"o":31416.5,"h":31429,"l":31416,"c":31416.5,"v":38.382}
{"ts":1654511040000,"o":31416.5,"h":31436.5,"l":31416.5,"c":31431.5,"v":62.729}
{"ts":1654511100000,"o":31431.5,"h":31432,"l":31413,"c":31413,"v":18.331}
{"ts":1654511160000,"o":31413,"h":31414,"l":31413,"c":31414,"v":4.747}
{"ts":1654511220000,"o":31414,"h":31414,"l":31408,"c":31408,"v":13.587}
{"ts":1654511280000,"o":31408,"h":31408.5,"l":31400,"c":31400,"v":26.036}
{"ts":1654511340000,"o":31400,"h":31409,"l":31398,"c":31409,"v":23.282}
{"ts":1654511400000,"o":31409,"h":31414,"l":31398.5,"c":31399,"v":50.069}
{"ts":1654511460000,"o":31399,"h":31399,"l":31385.5,"c":31386,"v":37.063}
{"ts":1654511520000,"o":31386,"h":31386,"l":31378,"c":31378.5,"v":26.807}
{"ts":1654511580000,"o":31378.5,"h":31399,"l":31378,"c":31392,"v":24.207}
{"ts":1654511640000,"o":31392,"h":31424.5,"l":31392,"c":31424,"v":64.698}
{"ts":1654511700000,"o":31424,"h":31428,"l":31424,"c":31427.5,"v":40.835}
{"ts":1654511760000,"o":31427.5,"h":31428,"l":31401.5,"c":31401.5,"v":53.151}
{"ts":1654511820000,"o":31401.5,"h":31407,"l":31381.5,"c":31385,"v":69.111}
{"ts":1654511880000,"o":31385,"h":31398.5,"l":31384.5,"c":31398,"v":38.345}
{"ts":1654511940000,"o":31398,"h":31425,"l":31398,"c":31425,"v":20.94}
{"ts":1654512000000,"o":31425,"h":31459,"l":31424.5,"c":31436,"v":74.564}
{"ts":1654512060000,"o":31436,"h":31449,"l":31436,"c":31448.5,"v":44.054}
{"ts":1654512120000,"o":31448.5,"h":31449,"l":31427.5,"c":31430.5,"v":38.059}
{"ts":1654512180000,"o":31430.5,"h":31431.5,"l":31430,"c":31431.5,"v":29.624}
{"ts":1654512240000,"o":31431.5,"h":31450,"l":31431,"c":31449.5,"v":30.941}
{"ts":1654512300000,"o":31449.5,"h":31508,"l":31445.5,"c":31490.5,"v":403.106}
{"ts":1654512360000,"o":31490.5,"h":31490.5,"l":31476.5,"c":31476.5,"v":82.081}
{"ts":1654512420000,"o":31476.5,"h":31519.5,"l":31476.5,"c":31496.5,"v":94.314}
{"ts":1654512480000,"o":31496.5,"h":31504,"l":31463.5,"c":31477.5,"v":180.872}
{"ts":1654512540000,"o":31477.5,"h":31494.5,"l":31477,"c":31493,"v":108.035}
{"ts":1654512600000,"o":31493,"h":31531.5,"l":31492.5,"c":31508.5,"v":177.416}
{"ts":1654512660000,"o":31508.5,"h":31508.5,"l":31486.5,"c":31486.5,"v":157.524}
{"ts":1654512720000,"o":31486.5,"h":31487,"l":31477,"c":31477.5,"v":33.409}
{"ts":1654512780000,"o":31477.5,"h":31497,"l":31477,"c":31494,"v":45.05}
{"ts":1654512840000,"o":31494,"h":31494,"l":31477,"c":31477,"v":38.287}
{"ts":1654512900000,"o":31477,"h":31479,"l":31472,"c":31472.5,"v":26.425}
{"ts":1654512960000,"o":31472.5,"h":31486,"l":31466,"c":31466,"v":54.424}
{"ts":1654513020000,"o":31466,"h":31466.5,"l":31461.5,"c":31461.5,"v":20.026}
{"ts":1654513080000,"o":31461.5,"h":31462,"l":31449,"c":31449,"v":37.39}
{"ts":1654513140000,"o":31449,"h":31470,"l":31449,"c":31470,"v":37.191}
{"ts":1654513200000,"o":31470,"h":31470,"l":31451,"c":31460,"v":127.779}
{"ts":1654513260000,"o":31460,"h":31464.5,"l":31460,"c":31464,"v":16.616}
{"ts":1654513320000,"o":31464,"h":31470,"l":31464,"c":31469.5,"v":34.069}
{"ts":1654513380000,"o":31469.5,"h":31470,"l":31455,"c":31464.5,"v":31.712}
{"ts":1654513440000,"o":31464.5,"h":31478,"l":31464,"c":31477.5,"v":37.767}
{"ts":1654513500000,"o":31477.5,"h":31505.5,"l":31473,"c":31505,"v":95.653}
{"ts":1654513560000,"o":31505,"h":31600,"l":31499.5,"c":31569.5,"v":852.695}
{"ts":1654513620000,"o":31569.5,"h":31570,"l":31493.5,"c":31495,"v":151.04}
{"ts":1654513680000,"o":31495,"h":31495.5,"l":31465,"c":31470,"v":170.07}
{"ts":1654513740000,"o":31470,"h":31479,"l":31443,"c":31443.5,"v":103.913}
{"ts":1654513800000,"o":31443.5,"h":31443.5,"l":31398,"c":31404.5,"v":239.537}
{"ts":1654513860000,"o":31404.5,"h":31405,"l":31390,"c":31390,"v":68.761}
{"ts":1654513920000,"o":31390,"h":31390.5,"l":31370,"c":31386.5,"v":161.108}
{"ts":1654513980000,"o":31386.5,"h":31425,"l":31386,"c":31421.5,"v":155.219}
{"ts":1654514040000,"o":31421.5,"h":31430,"l":31402,"c":31402,"v":68.791}
{"ts":1654514100000,"o":31402,"h":31422.5,"l":31388.5,"c":31407.5,"v":70.794}
{"ts":1654514160000,"o":31407.5,"h":31422.5,"l":31407.5,"c":31420.5,"v":32.238}
{"ts":1654514220000,"o":31420.5,"h":31437.5,"l":31420,"c":31426,"v":73.221}
{"ts":1654514280000,"o":31426,"h":31478.5,"l":31425.5,"c":31452.5,"v":99.013}
{"ts":1654514340000,"o":31452.5,"h":31453,"l":31413,"c":31413,"v":110.86}
{"ts":1654514400000,"o":31413,"h":31413.5,"l":31385,"c":31385,"v":136.642}
{"ts":1654514460000,"o":31385,"h":31385.5,"l":31370,"c":31380,"v":186.644}
{"ts":1654514520000,"o":31380,"h":31410.5,"l":31379.5,"c":31382,"v":228.039}
{"ts":1654514580000,"o":31382,"h":31388.5,"l":31318,"c":31345,"v":398.337}
{"ts":1654514640000,"o":31345,"h":31390,"l":31345,"c":31385.5,"v":181.177}
{"ts":1654514700000,"o":31385.5,"h":31402,"l":31377,"c":31395.5,"v":53.376}
{"ts":1654514760000,"o":31395.5,"h":31399,"l":31385.5,"c":31398,"v":84.6}
{"ts":1654514820000,"o":31398,"h":31398,"l":31397.5,"c":31397.5,"v":20.415}
{"ts":1654514880000,"o":31397.5,"h":31398,"l":31380,"c":31380,"v":50.07}
{"ts":1654514940000,"o":31380,"h":31380.5,"l":31370,"c":31370.5,"v":21.77}
{"ts":1654515000000,"o":31370.5,"h":31428.5,"l":31370.5,"c":31428,"v":130.742}
{"ts":1654515060000,"o":31428,"h":31428.5,"l":31414.5,"c":31419.5,"v":40.048}
{"ts":1654515120000,"o":31419.5,"h":31420,"l":31395,"c":31395,"v":152.15}
{"ts":1654515180000,"o":31395,"h":31414,"l":31392.5,"c":31395.5,"v":169.903}
{"ts":1654515240000,"o":31395.5,"h":31406.5,"l":31380.5,"c":31381,"v":41.497}
{"ts":1654515300000,"o":31381,"h":31400,"l":31380.5,"c":31399.5,"v":16.288}
{"ts":1654515360000,"o":31399.5,"h":31400,"l":31381.5,"c":31381.5,"v":9.126}
{"ts":1654515420000,"o":31381.5,"h":31391.5,"l":31379,"c":31379,"v":35.032}
{"ts":1654515480000,"o":31379,"h":31379.5,"l":31376,"c":31376,"v":27.678}
{"ts":1654515540000,"o":31376,"h":31376.5,"l":31371,"c":31371,"v":15.565}
{"ts":1654515600000,"o":31371,"h":31406,"l":31371,"c":31387.5,"v":38.525}
{"ts":1654515660000,"o":31387.5,"h":31388,"l":31387.5,"c":31388,"v":5.65}
{"ts":1654515720000,"o":31388,"h":31393,"l":31327,"c":31370,"v":376.156}
{"ts":1654515780000,"o":31370,"h":31385,"l":31370,"c":31377,"v":55.455}
{"ts":1654515840000,"o":31377,"h":31400,"l":31377,"c":31384.5,"v":54.813}
{"ts":1654515900000,"o":31384.5,"h":31410,"l":31384,"c":31410,"v":20.643}
{"ts":1654515960000,"o":31410,"h":31410,"l":31400,"c":31400.5,"v":71.751}
{"ts":1654516020000,"o":31400.5,"h":31400.5,"l":31386,"c":31386,"v":17.663}
{"ts":1654516080000,"o":31386,"h":31395,"l":31382,"c":31387,"v":59.985}
{"ts":1654516140000,"o":31387,"h":31387.5,"l":31348,"c":31349,"v":208.62}
{"ts":1654516200000,"o":31349,"h":31355,"l":31340.5,"c":31350.5,"v":153.913}
{"ts":1654516260000,"o":31350.5,"h":31371,"l":31350,"c":31371,"v":50.796}
{"ts":1654516320000,"o":31371,"h":31395,"l":31370.5,"c":31395,"v":34.341}
{"ts":1654516380000,"o":31395,"h":31395,"l":31381,"c":31381,"v":52.989}
{"ts":1654516440000,"o":31381,"h":31384,"l":31378,"c":31383.5,"v":10.678}
{"ts":1654516500000,"o":31383.5,"h":31387,"l":31376,"c":31382.5,"v":20.73}
{"ts":1654516560000,"o":31382.5,"h":31383,"l":31378,"c":31378.5,"v":27.029}
{"ts":1654516620000,"o":31378.5,"h":31383,"l":31378,"c":31383,"v":19.442}
{"ts":1654516680000,"o":31383,"h":31383,"l":31374.5,"c":31374.5,"v":15.1}
{"ts":1654516740000,"o":31374.5,"h":31383.5,"l":31374.5,"c":31383.5,"v":24.997}
{"ts":1654516800000,"o":31383.5,"h":31430.5,"l":31383,"c":31413.5,"v":143.045}
{"ts":1654516860000,"o":31413.5,"h":31428,"l":31413.5,"c":31428,"v":67.918}
{"ts":1654516920000,"o":31428,"h":31430,"l":31413.5,"c":31414.5,"v":48.686}
{"ts":1654516980000,"o":31414.5,"h":31422,"l":31414.5,"c":31421.5,"v":73.204}
{"ts":1654517040000,"o":31421.5,"h":31423,"l":31418.5,"c":31423,"v":15.882}
{"ts":1654517100000,"o":31423,"h":31432,"l":31422.5,"c":31431.5,"v":51.986}
{"ts":1654517160000,"o":31431.5,"h":31432,"l":31420,"c":31431.5,"v":47.353}
{"ts":1654517220000,"o":31431.5,"h":31450,"l":31431.5,"c":31449.5,"v":156.809}
{"ts":1654517280000,"o":31449.5,"h":31456,"l":31416,"c":31437,"v":167.956}
{"ts":1654517340000,"o":31437,"h":31446,"l":31426,"c":31426.5,"v":61.389}
{"ts":1654517400000,"o":31426.5,"h":31434.5,"l":31420.5,"c":31420.5,"v":43.834}
{"ts":1654517460000,"o":31420.5,"h":31420.5,"l":31417.5,"c":31418,"v":21.073}
{"ts":1654517520000,"o":31418,"h":31418,"l":31417.5,"c":31418,"v":15.669}
{"ts":1654517580000,"o":31418,"h":31418,"l":31417.5,"c":31417.5,"v":4.429}
{"ts":1654517640000,"o":31417.5,"h":31418,"l":31400,"c":31400.5,"v":57.392}
{"ts":1654517700000,"o":31400.5,"h":31400.5,"l":31380,"c":31380.5,"v":25.855}
{"ts":1654517760000,"o":31380.5,"h":31380.5,"l":31371,"c":31371,"v":30.172}
{"ts":1654517820000,"o":31371,"h":31379,"l":31371,"c":31372,"v":65.888}
{"ts":1654517880000,"o":31372,"h":31372,"l":31350,"c":31350,"v":93.943}
{"ts":1654517940000,"o":31350,"h":31350.5,"l":31335.5,"c":31335.5,"v":75.804}
{"ts":1654518000000,"o":31335.5,"h":31349,"l":31335.5,"c":31349,"v":116.194}
{"ts":1654518060000,"o":31349,"h":31349.5,"l":31348.5,"c":31349.5,"v":21.492}
{"ts":1654518120000,"o":31349.5,"h":31349.5,"l":31349,"c":31349,"v":9.513}
{"ts":1654518180000,"o":31349,"h":31349.5,"l":31349,"c":31349.5,"v":25.296}
{"ts":1654518240000,"o":31349.5,"h":31357.5,"l":31335,"c":31339.5,"v":114.087}
{"ts":1654518300000,"o":31339.5,"h":31388.5,"l":31339.5,"c":31388.5,"v":81.925}
{"ts":1654518360000,"o":31388.5,"h":31389,"l":31375.5,"c":31389,"v":33.053}
{"ts":1654518420000,"o":31389,"h":31389,"l":31388.5,"c":31389,"v":14.824}
{"ts":1654518480000,"o":31389,"h":31404,"l":31388.5,"c":31393,"v":35.164}
{"ts":1654518540000,"o":31393,"h":31400.5,"l":31393,"c":31400.5,"v":24.766}
{"ts":1654518600000,"o":31400.5,"h":31402,"l":31388,"c":31390.5,"v":25.335}
{"ts":1654518660000,"o":31390.5,"h":31402,"l":31390.5,"c":31402,"v":10.649}
{"ts":1654518720000,"o":31402,"h":31420,"l":31401.5,"c":31420,"v":58.305}
{"ts":1654518780000,"o":31420,"h":31427,"l":31419.5,"c":31427,"v":34.158}
{"ts":1654518840000,"o":31427,"h":31427,"l":31426.5,"c":31426.5,"v":11.527}
{"ts":1654518900000,"o":31426.5,"h":31427,"l":31415,"c":31423.5,"v":50.861}
{"ts":1654518960000,"o":31423.5,"h":31424,"l":31414,"c":31419.5,"v":19.553}
{"ts":1654519020000,"o":31419.5,"h":31423.5,"l":31416,"c":31421.5,"v":33.204}
{"ts":1654519080000,"o":31421.5,"h":31445,"l":31420.5,"c":31432.5,"v":51.925}
{"ts":1654519140000,"o":31432.5,"h":31439.5,"l":31432,"c":31439,"v":26.645}
{"ts":1654519200000,"o":31439,"h":31458.5,"l":31437,"c":31458.5,"v":82.536}
{"ts":1654519260000,"o":31458.5,"h":31458.5,"l":31423,"c":31438.5,"v":60.449}
{"ts":1654519320000,"o":31438.5,"h":31438.5,"l":31420.5,"c":31421,"v":32.17}
{"ts":1654519380000,"o":31421,"h":31421,"l":31402.5,"c":31402.5,"v":33.571}
{"ts":1654519440000,"o":31402.5,"h":31414.5,"l":31402.5,"c":31409.5,"v":31.559}
{"ts":1654519500000,"o":31409.5,"h":31410,"l":31393.5,"c":31393.5,"v":33.289}
{"ts":1654519560000,"o":31393.5,"h":31425.5,"l":31393,"c":31425.5,"v":39.582}
{"ts":1654519620000,"o":31425.5,"h":31438.5,"l":31417.5,"c":31436,"v":26.857}
{"ts":1654519680000,"o":31436,"h":31450,"l":31424,"c":31424.5,"v":75.698}
{"ts":1654519740000,"o":31424.5,"h":31424.5,"l":31397,"c":31397,"v":27.082}
{"ts":1654519800000,"o":31397,"h":31397.5,"l":31374,"c":31374,"v":57.187}
{"ts":1654519860000,"o":31374,"h":31379.5,"l":31363.5,"c":31368.5,"v":90.567}
{"ts":1654519920000,"o":31368.5,"h":31374.5,"l":31363,"c":31363,"v":44.733}
{"ts":1654519980000,"o":31363,"h":31363.5,"l":31350.5,"c":31351,"v":30.669}
{"ts":1654520040000,"o":31351,"h":31363.5,"l":31350.5,"c":31360,"v":38.078}
{"ts":1654520100000,"o":31360,"h":31380.5,"l":31360,"c":31380.5,"v":42.962}
{"ts":1654520160000,"o":31380.5,"h":31385.5,"l":31380,"c":31385,"v":69.543}
{"ts":1654520220000,"o":31385,"h":31402,"l":31385,"c":31398,"v":43.497}
{"ts":1654520280000,"o":31398,"h":31409.5,"l":31385,"c":31409,"v":103.949}
{"ts":1654520340000,"o":31409,"h":31409.5,"l":31403,"c":31403.5,"v":15.148}
{"ts":1654520400000,"o":31403.5,"h":31403.5,"l":31388.5,"c":31391.5,"v":22.665}
{"ts":1654520460000,"o":31391.5,"h":31397,"l":31391.5,"c":31396.5,"v":21.281}
{"ts":1654520520000,"o":31396.5,"h":31412,"l":31396.5,"c":31404.5,"v":135.28}
{"ts":1654520580000,"o":31404.5,"h":31415.5,"l":31404.5,"c":31415.5,"v":27.898}
{"ts":1654520640000,"o":31415.5,"h":31415.5,"l":31415,"c":31415.5,"v":28.603}
{"ts":1654520700000,"o":31415.5,"h":31415.5,"l":31415,"c":31415,"v":23.35}
{"ts":1654520760000,"o":31415,"h":31421,"l":31412,"c":31412,"v":31.62}
{"ts":1654520820000,"o":31412,"h":31412.5,"l":31400,"c":31400.5,"v":38.408}
{"ts":1654520880000,"o":31400.5,"h":31417,"l":31395,"c":31395,"v":63.341}
{"ts":1654520940000,"o":31395,"h":31395.5,"l":31385,"c":31390.5,"v":31.196}
{"ts":1654521000000,"o":31390.5,"h":31390.5,"l":31375,"c":31375.5,"v":41.178}
{"ts":1654521060000,"o":31375.5,"h":31397,"l":31375,"c":31396.5,"v":21.005}
{"ts":1654521120000,"o":31396.5,"h":31405,"l":31396.5,"c":31404.5,"v":27.886}
{"ts":1654521180000,"o":31404.5,"h":31413,"l":31404.5,"c":31413,"v":20.517}
{"ts":1654521240000,"o":31413,"h":31420,"l":31412.5,"c":31417,"v":17.418}
{"ts":1654521300000,"o":31417,"h":31417.5,"l":31389.5,"c":31390,"v":42.87}
{"ts":1654521360000,"o":31390,"h":31390,"l":31377,"c":31389.5,"v":57.331}
{"ts":1654521420000,"o":31389.5,"h":31408,"l":31387,"c":31407.5,"v":20.477}
{"ts":1654521480000,"o":31407.5,"h":31408,"l":31407.5,"c":31408,"v":9.622}
{"ts":1654521540000,"o":31408,"h":31408,"l":31400,"c":31400,"v":6.491}
{"ts":1654521600000,"o":31400,"h":31400.5,"l":31368.5,"c":31383.5,"v":138.997}
{"ts":1654521660000,"o":31383.5,"h":31384,"l":31368.5,"c":31374,"v":77.169}
{"ts":1654521720000,"o":31374,"h":31380,"l":31373,"c":31379.5,"v":32.697}
{"ts":1654521780000,"o":31379.5,"h":31380,"l":31379.5,"c":31380,"v":25.041}
{"ts":1654521840000,"o":31380,"h":31399.5,"l":31373,"c":31399.5,"v":34.737}
{"ts":1654521900000,"o":31399.5,"h":31399.5,"l":31382.5,"c":31395,"v":21.392}
{"ts":1654521960000,"o":31395,"h":31442.5,"l":31394.5,"c":31441,"v":328.18}
{"ts":1654522020000,"o":31441,"h":31445,"l":31433,"c":31444.5,"v":87.526}
{"ts":1654522080000,"o":31444.5,"h":31450,"l":31440,"c":31440,"v":57.366}
{"ts":1654522140000,"o":31440,"h":31449,"l":31440,"c":31449,"v":78.028}
{"ts":1654522200000,"o":31449,"h":31519.5,"l":31426.5,"c":31499,"v":619.575}
{"ts":1654522260000,"o":31499,"h":31508,"l":31434,"c":31434,"v":186.136}
{"ts":1654522320000,"o":31434,"h":31434,"l":31354,"c":31386.5,"v":216.892}
{"ts":1654522380000,"o":31386.5,"h":31469,"l":31386.5,"c":31441.5,"v":186.216}
{"ts":1654522440000,"o":31441.5,"h":31465,"l":31400,"c":31409,"v":109.487}
{"ts":1654522500000,"o":31409,"h":31411,"l":31382.5,"c":31395.5,"v":148.615}
{"ts":1654522560000,"o":31395.5,"h":31405.5,"l":31312,"c":31312,"v":246.959}
{"ts":1654522620000,"o":31312,"h":31360,"l":31242,"c":31274,"v":843.261}
{"ts":1654522680000,"o":31274,"h":31307.5,"l":31264.5,"c":31266,"v":324.251}
{"ts":1654522740000,"o":31266,"h":31287.5,"l":31242,"c":31287.5,"v":268.733}
{"ts":1654522800000,"o":31287.5,"h":31287.5,"l":31250,"c":31256.5,"v":246.61}
{"ts":1654522860000,"o":31256.5,"h":31355.5,"l":31256.5,"c":31333,"v":370.322}
{"ts":1654522920000,"o":31333,"h":31441,"l":31333,"c":31434.5,"v":570.676}
{"ts":1654522980000,"o":31434.5,"h":31467,"l":31414,"c":31464,"v":328.047}
{"ts":1654523040000,"o":31464,"h":31464,"l":31416,"c":31432.5,"v":227.888}
{"ts":1654523100000,"o":31432.5,"h":31447.5,"l":31391.5,"c":31391.5,"v":254.81}
{"ts":1654523160000,"o":31391.5,"h":31413.5,"l":31351.5,"c":31370,"v":264.205}
{"ts":1654523220000,"o":31370,"h":31429.5,"l":31370,"c":31412.5,"v":130.446}
{"ts":1654523280000,"o":31412.5,"h":31443.5,"l":31365,"c":31365.5,"v":176.698}
{"ts":1654523340000,"o":31365.5,"h":31399,"l":31360,"c":31387,"v":110.065}
{"ts":1654523400000,"o":31387,"h":31387,"l":31356,"c":31367.5,"v":118.466}
{"ts":1654523460000,"o":31367.5,"h":31370.5,"l":31327,"c":31332.5,"v":163.249}
{"ts":1654523520000,"o":31332.5,"h":31385,"l":31332.5,"c":31375.5,"v":108.415}
{"ts":1654523580000,"o":31375.5,"h":31384.5,"l":31354,"c":31383.5,"v":115.041}
{"ts":1654523640000,"o":31383.5,"h":31410.5,"l":31360,"c":31391.5,"v":105.136}
{"ts":1654523700000,"o":31391.5,"h":31415,"l":31374,"c":31411.5,"v":63.79}
{"ts":1654523760000,"o":31411.5,"h":31417.5,"l":31360.5,"c":31386.5,"v":106.878}
{"ts":1654523820000,"o":31386.5,"h":31398,"l":31381.5,"c":31397.5,"v":77.103}
{"ts":1654523880000,"o":31397.5,"h":31413,"l":31360.5,"c":31360.5,"v":63.377}
{"ts":1654523940000,"o":31360.5,"h":31432.5,"l":31360.5,"c":31427.5,"v":89.711}
{"ts":1654524000000,"o":31427.5,"h":31497.5,"l":31409,"c":31497.5,"v":764.234}
{"ts":1654524060000,"o":31497.5,"h":31533,"l":31470.5,"c":31470.5,"v":525.247}
{"ts":1654524120000,"o":31470.5,"h":31498,"l":31463,"c":31498,"v":200.933}
{"ts":1654524180000,"o":31498,"h":31514,"l":31484,"c":31496,"v":197.512}
{"ts":1654524240000,"o":31496,"h":31512.5,"l":31496,"c":31500,"v":114.509}
{"ts":1654524300000,"o":31500,"h":31673.5,"l":31500,"c":31616.5,"v":1462.664}
{"ts":1654524360000,"o":31616.5,"h":31635,"l":31569.5,"c":31610,"v":692.941}
{"ts":1654524420000,"o":31610,"h":31610.5,"l":31557,"c":31562.5,"v":237.562}
{"ts":1654524480000,"o":31562.5,"h":31579.5,"l":31551.5,"c":31559.5,"v":107.435}
{"ts":1654524540000,"o":31559.5,"h":31594.5,"l":31517,"c":31544.5,"v":320.723}
{"ts":1654524600000,"o":31544.5,"h":31601,"l":31544,"c":31586,"v":313.266}
{"ts":1654524660000,"o":31586,"h":31618,"l":31567.5,"c":31609,"v":155.243}
{"ts":1654524720000,"o":31609,"h":31626.5,"l":31600,"c":31616,"v":203.483}
{"ts":1654524780000,"o":31616,"h":31630,"l":31586,"c":31586,"v":273.221}
{"ts":1654524840000,"o":31586,"h":31614.5,"l":31576,"c":31588.5,"v":122.783}
{"ts":1654524900000,"o":31588.5,"h":31616.5,"l":31565,"c":31565,"v":161.038}
{"ts":1654524960000,"o":31565,"h":31586.5,"l":31530,"c":31586.5,"v":195.17}
{"ts":1654525020000,"o":31586.5,"h":31593,"l":31558,"c":31558,"v":64.342}
{"ts":1654525080000,"o":31558,"h":31568.5,"l":31539,"c":31568.5,"v":86.132}
{"ts":1654525140000,"o":31568.5,"h":31574.5,"l":31551,"c":31562,"v":55.994}
{"ts":1654525200000,"o":31562,"h":31595,"l":31560,"c":31594.5,"v":173.452}
{"ts":1654525260000,"o":31594.5,"h":31623,"l":31562,"c":31606,"v":452.562}
{"ts":1654525320000,"o":31606,"h":31610,"l":31581.5,"c":31610,"v":93.292}
{"ts":1654525380000,"o":31610,"h":31619.5,"l":31588,"c":31588.5,"v":89.66}
{"ts":1654525440000,"o":31588.5,"h":31619,"l":31588.5,"c":31618.5,"v":95.623}
{"ts":1654525500000,"o":31618.5,"h":31619,"l":31549,"c":31573.5,"v":321.67}
{"ts":1654525560000,"o":31573.5,"h":31610,"l":31553.5,"c":31610,"v":162.277}
{"ts":1654525620000,"o":31610,"h":31744,"l":31607.5,"c":31703,"v":1696.294}
{"ts":1654525680000,"o":31703,"h":31709.5,"l":31667.5,"c":31668,"v":379.018}
{"ts":1654525740000,"o":31668,"h":31709,"l":31667.5,"c":31675.5,"v":154.739}
{"ts":1654525800000,"o":31675.5,"h":31749,"l":31671,"c":31675,"v":471.219}
{"ts":1654525860000,"o":31675,"h":31696,"l":31675,"c":31688.5,"v":159.216}
{"ts":1654525920000,"o":31688.5,"h":31700,"l":31658.5,"c":31700,"v":217.997}
{"ts":1654525980000,"o":31700,"h":31700,"l":31664.5,"c":31674.5,"v":113.096}
{"ts":1654526040000,"o":31674.5,"h":31680,"l":31660.5,"c":31660.5,"v":111.275}
{"ts":1654526100000,"o":31660.5,"h":31712.5,"l":31660.5,"c":31712,"v":193.17}
{"ts":1654526160000,"o":31712,"h":31735,"l":31707,"c":31711.5,"v":302.329}
{"ts":1654526220000,"o":31711.5,"h":31750,"l":31711,"c":31711.5,"v":299.462}
{"ts":1654526280000,"o":31711.5,"h":31712,"l":31680,"c":31680.5,"v":184.478}
{"ts":1654526340000,"o":31680.5,"h":31682,"l":31653.5,"c":31657.5,"v":309.53}
{"ts":1654526400000,"o":31657.5,"h":31680,"l":31653.5,"c":31663.5,"v":191.598}
{"ts":1654526460000,"o":31663.5,"h":31676,"l":31656.5,"c":31658.5,"v":70.771}
{"ts":1654526520000,"o":31658.5,"h":31659,"l":31603.5,"c":31615.5,"v":339.41}
{"ts":1654526580000,"o":31615.5,"h":31615.5,"l":31572,"c":31586.5,"v":287.914}
{"ts":1654526640000,"o":31586.5,"h":31630,"l":31586,"c":31629.5,"v":130.045}
{"ts":1654526700000,"o":31629.5,"h":31650,"l":31622,"c":31624.5,"v":164.919}
{"ts":1654526760000,"o":31624.5,"h":31624.5,"l":31586.5,"c":31587,"v":160.722}
{"ts":1654526820000,"o":31587,"h":31602,"l":31571,"c":31593,"v":103.468}
{"ts":1654526880000,"o":31593,"h":31593.5,"l":31568.5,"c":31576,"v":146.348}
{"ts":1654526940000,"o":31576,"h":31594.5,"l":31574.5,"c":31574.5,"v":62.862}
{"ts":1654527000000,"o":31574.5,"h":31587,"l":31560,"c":31560,"v":83.427}
{"ts":1654527060000,"o":31560,"h":31577,"l":31538,"c":31572,"v":232.856}
{"ts":1654527120000,"o":31572,"h":31592.5,"l":31554,"c":31554,"v":87.827}
{"ts":1654527180000,"o":31554,"h":31554,"l":31497,"c":31506,"v":553.115}
{"ts":1654527240000,"o":31506,"h":31506.5,"l":31475,"c":31488,"v":188.182}
{"ts":1654527300000,"o":31488,"h":31496,"l":31478,"c":31492,"v":100.48}
{"ts":1654527360000,"o":31492,"h":31492.5,"l":31431.5,"c":31454.5,"v":368.863}
{"ts":1654527420000,"o":31454.5,"h":31481,"l":31451.5,"c":31473.5,"v":136.42}
{"ts":1654527480000,"o":31473.5,"h":31494,"l":31470,"c":31473.5,"v":171.407}
{"ts":1654527540000,"o":31473.5,"h":31488,"l":31461.5,"c":31488,"v":66.258}
{"ts":1654527600000,"o":31488,"h":31510.5,"l":31476,"c":31489.5,"v":193.428}
{"ts":1654527660000,"o":31489.5,"h":31523,"l":31489,"c":31522.5,"v":188.59}
{"ts":1654527720000,"o":31522.5,"h":31532,"l":31500,"c":31500.5,"v":284.135}
{"ts":1654527780000,"o":31500.5,"h":31500.5,"l":31461,"c":31465.5,"v":105.215}
{"ts":1654527840000,"o":31465.5,"h":31472,"l":31440,"c":31440.5,"v":121.841}
{"ts":1654527900000,"o":31440.5,"h":31460,"l":31440,"c":31455.5,"v":100.586}
{"ts":1654527960000,"o":31455.5,"h":31456,"l":31436,"c":31436,"v":86.722}
{"ts":1654528020000,"o":31436,"h":31454.5,"l":31433.5,"c":31450,"v":91.207}
{"ts":1654528080000,"o":31450,"h":31452,"l":31412,"c":31412.5,"v":132.807}
{"ts":1654528140000,"o":31412.5,"h":31418.5,"l":31361,"c":31361.5,"v":683.269}
{"ts":1654528200000,"o":31361.5,"h":31386.5,"l":31354,"c":31370,"v":192.086}
{"ts":1654528260000,"o":31370,"h":31370.5,"l":31315,"c":31315,"v":257.012}
{"ts":1654528320000,"o":31315,"h":31339,"l":31312,"c":31320,"v":283.953}
{"ts":1654528380000,"o":31320,"h":31379,"l":31313.5,"c":31356.5,"v":298.288}
{"ts":1654528440000,"o":31356.5,"h":31375,"l":31331.5,"c":31347.5,"v":152.609}
{"ts":1654528500000,"o":31347.5,"h":31385.5,"l":31345,"c":31375.5,"v":269.807}
{"ts":1654528560000,"o":31375.5,"h":31382,"l":31314.5,"c":31315,"v":201.619}
{"ts":1654528620000,"o":31315,"h":31315,"l":31255,"c":31270.5,"v":692.259}
{"ts":1654528680000,"o":31270.5,"h":31286,"l":31239,"c":31239,"v":321.413}
{"ts":1654528740000,"o":31239,"h":31264.5,"l":31150,"c":31170,"v":1087.39}
{"ts":1654528800000,"o":31170,"h":31204,"l":31140,"c":31199.5,"v":718.305}
{"ts":1654528860000,"o":31199.5,"h":31254,"l":31199,"c":31249.5,"v":415.388}
{"ts":1654528920000,"o":31249.5,"h":31249.5,"l":31164.5,"c":31183.5,"v":390.161}
{"ts":1654528980000,"o":31183.5,"h":31275,"l":31183,"c":31275,"v":273.399}
{"ts":1654529040000,"o":31275,"h":31291,"l":31250,"c":31259,"v":250.289}
{"ts":1654529100000,"o":31259,"h":31283,"l":31248,"c":31283,"v":132.284}
{"ts":1654529160000,"o":31283,"h":31306.5,"l":31270,"c":31306,"v":315.711}
{"ts":1654529220000,"o":31306,"h":31318,"l":31293.5,"c":31315,"v":183.502}
{"ts":1654529280000,"o":31315,"h":31315.5,"l":31284,"c":31284,"v":143.3}
{"ts":1654529340000,"o":31284,"h":31289,"l":31216.5,"c":31242,"v":222.565}
{"ts":1654529400000,"o":31242,"h":31279.5,"l":31242,"c":31274,"v":174.733}
{"ts":1654529460000,"o":31274,"h":31343.5,"l":31273.5,"c":31318,"v":256.71}
{"ts":1654529520000,"o":31318,"h":31336,"l":31307,"c":31336,"v":148.191}
{"ts":1654529580000,"o":31336,"h":31407.5,"l":31331,"c":31379.5,"v":560.003}
{"ts":1654529640000,"o":31379.5,"h":31379.5,"l":31333.5,"c":31333.5,"v":143.291}
{"ts":1654529700000,"o":31333.5,"h":31336,"l":31300,"c":31336,"v":183.457}
{"ts":1654529760000,"o":31336,"h":31347,"l":31300,"c":31327,"v":303.85}
{"ts":1654529820000,"o":31327,"h":31327.5,"l":31303.5,"c":31317,"v":55.179}
{"ts":1654529880000,"o":31317,"h":31361.5,"l":31317,"c":31355,"v":68.491}
{"ts":1654529940000,"o":31355,"h":31372,"l":31325,"c":31325,"v":65.824}
{"ts":1654530000000,"o":31325,"h":31344,"l":31318.5,"c":31334,"v":69.748}
{"ts":1654530060000,"o":31334,"h":31380,"l":31333.5,"c":31371.5,"v":154.201}
{"ts":1654530120000,"o":31371.5,"h":31376,"l":31363.5,"c":31374.5,"v":61.972}
{"ts":1654530180000,"o":31374.5,"h":31396.5,"l":31360,"c":31396,"v":88.396}
{"ts":1654530240000,"o":31396,"h":31471,"l":31393.5,"c":31456.5,"v":638.764}
{"ts":1654530300000,"o":31456.5,"h":31526,"l":31434,"c":31500,"v":538.472}
{"ts":1654530360000,"o":31500,"h":31506.5,"l":31440.5,"c":31441,"v":506.05}
{"ts":1654530420000,"o":31441,"h":31450,"l":31409.5,"c":31409.5,"v":133.626}
{"ts":1654530480000,"o":31409.5,"h":31425,"l":31387,"c":31425,"v":191.173}
{"ts":1654530540000,"o":31425,"h":31425,"l":31406,"c":31406.5,"v":67.582}
{"ts":1654530600000,"o":31406.5,"h":31414,"l":31404,"c":31410,"v":42.343}
{"ts":1654530660000,"o":31410,"h":31432.5,"l":31410,"c":31431.5,"v":42.174}
{"ts":1654530720000,"o":31431.5,"h":31483.5,"l":31431.5,"c":31483,"v":152.886}
{"ts":1654530780000,"o":31483,"h":31490,"l":31457,"c":31490,"v":70.372}
{"ts":1654530840000,"o":31490,"h":31490,"l":31450,"c":31461,"v":97.659}
{"ts":1654530900000,"o":31461,"h":31499,"l":31456,"c":31499,"v":130.287}
{"ts":1654530960000,"o":31499,"h":31499,"l":31480,"c":31483,"v":69.423}
{"ts":1654531020000,"o":31483,"h":31521,"l":31483,"c":31520,"v":180.957}
{"ts":1654531080000,"o":31520,"h":31572,"l":31508,"c":31552.5,"v":380.488}
{"ts":1654531140000,"o":31552.5,"h":31552.5,"l":31536,"c":31536,"v":142.867}
{"ts":1654531200000,"o":31536,"h":31545,"l":31529.5,"c":31539,"v":93.824}
{"ts":1654531260000,"o":31539,"h":31539,"l":31495,"c":31495,"v":136.471}
{"ts":1654531320000,"o":31495,"h":31501.5,"l":31443.5,"c":31457.5,"v":456.684}
{"ts":1654531380000,"o":31457.5,"h":31458,"l":31391.5,"c":31391.5,"v":354.946}
{"ts":1654531440000,"o":31391.5,"h":31420,"l":31367.5,"c":31420,"v":412.83}
{"ts":1654531500000,"o":31420,"h":31427,"l":31394,"c":31420.5,"v":255.562}
{"ts":1654531560000,"o":31420.5,"h":31425,"l":31372,"c":31377,"v":131.46}
{"ts":1654531620000,"o":31377,"h":31416.5,"l":31377,"c":31416,"v":95.098}
{"ts":1654531680000,"o":31416,"h":31425,"l":31380,"c":31384,"v":58.473}
{"ts":1654531740000,"o":31384,"h":31403,"l":31365.5,"c":31374.5,"v":165.061}
{"ts":1654531800000,"o":31374.5,"h":31397,"l":31373,"c":31395,"v":118.475}
{"ts":1654531860000,"o":31395,"h":31447,"l":31395,"c":31429,"v":216.695}
{"ts":1654531920000,"o":31429,"h":31438,"l":31395,"c":31401,"v":195.837}
{"ts":1654531980000,"o":31401,"h":31401,"l":31382,"c":31387,"v":88.364}
{"ts":1654532040000,"o":31387,"h":31396.5,"l":31370.5,"c":31380,"v":129.941}
{"ts":1654532100000,"o":31380,"h":31380,"l":31311.5,"c":31312,"v":257.463}
{"ts":1654532160000,"o":31312,"h":31338,"l":31287,"c":31333,"v":294.859}
{"ts":1654532220000,"o":31333,"h":31373,"l":31312,"c":31343,"v":127.81}
{"ts":1654532280000,"o":31343,"h":31391.5,"l":31343,"c":31386.5,"v":105.149}
{"ts":1654532340000,"o":31386.5,"h":31390,"l":31376,"c":31380.5,"v":53.436}
{"ts":1654532400000,"o":31380.5,"h":31400,"l":31367.5,"c":31400,"v":88.994}
{"ts":1654532460000,"o":31400,"h":31400,"l":31350.5,"c":31361.5,"v":69.931}
{"ts":1654532520000,"o":31361.5,"h":31361.5,"l":31321,"c":31321.5,"v":68.883}
{"ts":1654532580000,"o":31321.5,"h":31332,"l":31310.5,"c":31310.5,"v":102.362}
{"ts":1654532640000,"o":31310.5,"h":31311,"l":31265,"c":31265.5,"v":166.887}
{"ts":1654532700000,"o":31265.5,"h":31318.5,"l":31265.5,"c":31300.5,"v":120.302}
{"ts":1654532760000,"o":31300.5,"h":31322,"l":31300,"c":31310.5,"v":90.033}
{"ts":1654532820000,"o":31310.5,"h":31310.5,"l":31280,"c":31280.5,"v":58.541}
{"ts":1654532880000,"o":31280.5,"h":31296,"l":31280,"c":31283,"v":73.514}
{"ts":1654532940000,"o":31283,"h":31290,"l":31273,"c":31280.5,"v":170.954}
{"ts":1654533000000,"o":31280.5,"h":31281,"l":31250,"c":31250.5,"v":98.68}
{"ts":1654533060000,"o":31250.5,"h":31250.5,"l":31219.5,"c":31249.5,"v":301.896}
{"ts":1654533120000,"o":31249.5,"h":31279,"l":31233.5,"c":31279,"v":67.568}
{"ts":1654533180000,"o":31279,"h":31293.5,"l":31267,"c":31272,"v":82.179}
{"ts":1654533240000,"o":31272,"h":31314.5,"l":31267,"c":31314.5,"v":114.042}
{"ts":1654533300000,"o":31314.5,"h":31353.5,"l":31303,"c":31308.5,"v":156.629}
{"ts":1654533360000,"o":31308.5,"h":31342,"l":31308.5,"c":31336.5,"v":84.172}
{"ts":1654533420000,"o":31336.5,"h":31342.5,"l":31322.5,"c":31331,"v":53.396}
{"ts":1654533480000,"o":31331,"h":31331.5,"l":31314,"c":31330,"v":43.507}
{"ts":1654533540000,"o":31330,"h":31337.5,"l":31319,"c":31319,"v":24.99}
{"ts":1654533600000,"o":31319,"h":31319.5,"l":31278,"c":31278,"v":203.753}
{"ts":1654533660000,"o":31278,"h":31313.5,"l":31278,"c":31284.5,"v":65.931}
{"ts":1654533720000,"o":31284.5,"h":31304.5,"l":31270.5,"c":31304,"v":45.533}
{"ts":1654533780000,"o":31304,"h":31308,"l":31272.5,"c":31291.5,"v":87.684}
{"ts":1654533840000,"o":31291.5,"h":31292,"l":31264,"c":31264,"v":38.488}
{"ts":1654533900000,"o":31264,"h":31298,"l":31255,"c":31274,"v":93.453}
{"ts":1654533960000,"o":31274,"h":31300,"l":31274,"c":31299.5,"v":59.472}
{"ts":1654534020000,"o":31299.5,"h":31300,"l":31282,"c":31285.5,"v":18.873}
{"ts":1654534080000,"o":31285.5,"h":31300,"l":31285.5,"c":31291.5,"v":11.114}
{"ts":1654534140000,"o":31291.5,"h":31315.5,"l":31291.5,"c":31315.5,"v":56.05}
{"ts":1654534200000,"o":31315.5,"h":31315.5,"l":31297.5,"c":31298,"v":55.402}
{"ts":1654534260000,"o":31298,"h":31298,"l":31250,"c":31250,"v":48.802}
{"ts":1654534320000,"o":31250,"h":31250.5,"l":31203.5,"c":31224.5,"v":282.204}
{"ts":1654534380000,"o":31224.5,"h":31244.5,"l":31213,"c":31223,"v":83.561}
{"ts":1654534440000,"o":31223,"h":31250,"l":31217,"c":31250,"v":59.326}
{"ts":1654534500000,"o":31250,"h":31282,"l":31249.5,"c":31281.5,"v":45.463}
{"ts":1654534560000,"o":31281.5,"h":31295.5,"l":31263,"c":31272,"v":46.23}
{"ts":1654534620000,"o":31272,"h":31288.5,"l":31265,"c":31288,"v":35.027}
{"ts":1654534680000,"o":31288,"h":31290,"l":31284.5,"c":31290,"v":77.027}
{"ts":1654534740000,"o":31290,"h":31307,"l":31289.5,"c":31302.5,"v":90.411}
{"ts":1654534800000,"o":31302.5,"h":31304.5,"l":31290,"c":31290,"v":66.649}
{"ts":1654534860000,"o":31290,"h":31290.5,"l":31273.5,"c":31273.5,"v":30.446}
{"ts":1654534920000,"o":31273.5,"h":31307.5,"l":31273.5,"c":31307.5,"v":59.295}
{"ts":1654534980000,"o":31307.5,"h":31316,"l":31297.5,"c":31297.5,"v":68.737}
{"ts":1654535040000,"o":31297.5,"h":31299,"l":31288,"c":31288.5,"v":16.977}
{"ts":1654535100000,"o":31288.5,"h":31319.5,"l":31288,"c":31319.5,"v":27.575}
{"ts":1654535160000,"o":31319.5,"h":31346,"l":31319.5,"c":31334,"v":165.794}
{"ts":1654535220000,"o":31334,"h":31356.5,"l":31333.5,"c":31342.5,"v":124.536}
{"ts":1654535280000,"o":31342.5,"h":31343,"l":31323.5,"c":31323.5,"v":31.023}
{"ts":1654535340000,"o":31323.5,"h":31324,"l":31277,"c":31277,"v":115.545}
{"ts":1654535400000,"o":31277,"h":31277,"l":31240.5,"c":31243,"v":59.631}
{"ts":1654535460000,"o":31243,"h":31247.5,"l":31200.5,"c":31200.5,"v":184.081}
{"ts":1654535520000,"o":31200.5,"h":31230.5,"l":31189,"c":31194.5,"v":178.29}
{"ts":1654535580000,"o":31194.5,"h":31229,"l":31194,"c":31223,"v":73.49}
{"ts":1654535640000,"o":31223,"h":31223.5,"l":31210,"c":31215.5,"v":65.834}
{"ts":1654535700000,"o":31215.5,"h":31216,"l":31192,"c":31208,"v":80.189}
{"ts":1654535760000,"o":31208,"h":31208.5,"l":31182,"c":31192,"v":71.892}
{"ts":1654535820000,"o":31192,"h":31192,"l":31038,"c":31112,"v":1820.861}
{"ts":1654535880000,"o":31112,"h":31139.5,"l":31081,"c":31103,"v":407.703}
{"ts":1654535940000,"o":31103,"h":31143,"l":31100,"c":31107.5,"v":207.99}
{"ts":1654536000000,"o":31107.5,"h":31107.5,"l":31033,"c":31078,"v":644.32}
{"ts":1654536060000,"o":31078,"h":31100,"l":31037,"c":31100,"v":285.023}
{"ts":1654536120000,"o":31100,"h":31144,"l":31090,"c":31142.5,"v":166.773}
{"ts":1654536180000,"o":31142.5,"h":31142.5,"l":31122,"c":31125,"v":138.294}
{"ts":1654536240000,"o":31125,"h":31205,"l":31125,"c":31195,"v":282.388}
{"ts":1654536300000,"o":31195,"h":31216,"l":31183,"c":31213,"v":153.413}
{"ts":1654536360000,"o":31213,"h":31250.5,"l":31209.5,"c":31240,"v":197.204}
{"ts":1654536420000,"o":31240,"h":31247,"l":31207.5,"c":31216,"v":82.514}
{"ts":1654536480000,"o":31216,"h":31227,"l":31205,"c":31221.5,"v":100.079}
{"ts":1654536540000,"o":31221.5,"h":31247,"l":31221,"c":31225,"v":115.653}
{"ts":1654536600000,"o":31225,"h":31278,"l":31216.5,"c":31273,"v":198.047}
{"ts":1654536660000,"o":31273,"h":31278,"l":31252,"c":31254,"v":86.018}
{"ts":1654536720000,"o":31254,"h":31254.5,"l":31235,"c":31248,"v":57.559}
{"ts":1654536780000,"o":31248,"h":31250,"l":31235,"c":31250,"v":37.683}
{"ts":1654536840000,"o":31250,"h":31250,"l":31208,"c":31208.5,"v":202.383}
{"ts":1654536900000,"o":31208.5,"h":31208.5,"l":31181,"c":31194,"v":93.691}
{"ts":1654536960000,"o":31194,"h":31222,"l":31185,"c":31208,"v":91.522}
{"ts":1654537020000,"o":31208,"h":31220,"l":31191.5,"c":31219.5,"v":57.988}
{"ts":1654537080000,"o":31219.5,"h":31249,"l":31216,"c":31249,"v":197.247}
{"ts":1654537140000,"o":31249,"h":31258.5,"l":31226,"c":31240,"v":38.643}
{"ts":1654537200000,"o":31240,"h":31242,"l":31222,"c":31229.5,"v":62.801}
{"ts":1654537260000,"o":31229.5,"h":31265,"l":31229.5,"c":31247,"v":35.566}
{"ts":1654537320000,"o":31247,"h":31274.5,"l":31246.5,"c":31263.5,"v":97.271}
{"ts":1654537380000,"o":31263.5,"h":31296,"l":31263,"c":31289.5,"v":115.882}
{"ts":1654537440000,"o":31289.5,"h":31298.5,"l":31280,"c":31298,"v":66.291}
{"ts":1654537500000,"o":31298,"h":31313.5,"l":31280,"c":31280,"v":93.675}
{"ts":1654537560000,"o":31280,"h":31280.5,"l":31275,"c":31275.5,"v":26.164}
{"ts":1654537620000,"o":31275.5,"h":31300,"l":31264,"c":31279.5,"v":79.89}
{"ts":1654537680000,"o":31279.5,"h":31280,"l":31251.5,"c":31252,"v":63.443}
{"ts":1654537740000,"o":31252,"h":31296,"l":31251.5,"c":31296,"v":80.567}
{"ts":1654537800000,"o":31296,"h":31332,"l":31295.5,"c":31329.5,"v":134.133}
{"ts":1654537860000,"o":31329.5,"h":31333,"l":31310,"c":31316.5,"v":56.168}
{"ts":1654537920000,"o":31316.5,"h":31322.5,"l":31299.5,"c":31299.5,"v":92.789}
{"ts":1654537980000,"o":31299.5,"h":31315.5,"l":31298,"c":31315.5,"v":99.342}
{"ts":1654538040000,"o":31315.5,"h":31326,"l":31315.5,"c":31326,"v":22.466}
{"ts":1654538100000,"o":31326,"h":31345,"l":31325.5,"c":31341.5,"v":109.394}
{"ts":1654538160000,"o":31341.5,"h":31341.5,"l":31327,"c":31333.5,"v":65.009}
{"ts":1654538220000,"o":31333.5,"h":31338.5,"l":31307,"c":31320.5,"v":57.941}
{"ts":1654538280000,"o":31320.5,"h":31330,"l":31320.5,"c":31324,"v":6.535}
{"ts":1654538340000,"o":31324,"h":31330,"l":31320,"c":31330,"v":17.285}
{"ts":1654538400000,"o":31330,"h":31330,"l":31295,"c":31295,"v":114.55}
{"ts":1654538460000,"o":31295,"h":31315,"l":31291,"c":31298.5,"v":34.391}
{"ts":1654538520000,"o":31298.5,"h":31335.5,"l":31298,"c":31335.5,"v":41.918}
{"ts":1654538580000,"o":31335.5,"h":31338,"l":31322.5,"c":31331.5,"v":92.965}
{"ts":1654538640000,"o":31331.5,"h":31345,"l":31331,"c":31345,"v":25.988}
{"ts":1654538700000,"o":31345,"h":31367,"l":31344.5,"c":31352.5,"v":84.05}
{"ts":1654538760000,"o":31352.5,"h":31379.5,"l":31352,"c":31366,"v":97.944}
{"ts":1654538820000,"o":31366,"h":31366,"l":31309,"c":31309,"v":118.917}
{"ts":1654538880000,"o":31309,"h":31318,"l":31292,"c":31292,"v":70.531}
{"ts":1654538940000,"o":31292,"h":31304.5,"l":31277,"c":31298,"v":92.644}
{"ts":1654539000000,"o":31298,"h":31316.5,"l":31298,"c":31311.5,"v":35.606}
{"ts":1654539060000,"o":31311.5,"h":31312,"l":31301.5,"c":31302,"v":28.863}
{"ts":1654539120000,"o":31302,"h":31303.5,"l":31289,"c":31302.5,"v":52.06}
{"ts":1654539180000,"o":31302.5,"h":31303,"l":31297.5,"c":31297.5,"v":22.718}
{"ts":1654539240000,"o":31297.5,"h":31348,"l":31297.5,"c":31340,"v":103.077}
{"ts":1654539300000,"o":31340,"h":31340.5,"l":31317.5,"c":31333,"v":87.206}
{"ts":1654539360000,"o":31333,"h":31333,"l":31301.5,"c":31316,"v":78.655}
{"ts":1654539420000,"o":31316,"h":31324.5,"l":31306.5,"c":31312,"v":53.294}
{"ts":1654539480000,"o":31312,"h":31319.5,"l":31300,"c":31319.5,"v":50.601}
{"ts":1654539540000,"o":31319.5,"h":31333,"l":31309.5,"c":31332.5,"v":21.325}
{"ts":1654539600000,"o":31332.5,"h":31333,"l":31318,"c":31318.5,"v":45.508}
{"ts":1654539660000,"o":31318.5,"h":31319,"l":31283.5,"c":31288,"v":99.523}
{"ts":1654539720000,"o":31288,"h":31290,"l":31261,"c":31268,"v":99.273}
{"ts":1654539780000,"o":31268,"h":31268.5,"l":31261.5,"c":31268.5,"v":75.587}
{"ts":1654539840000,"o":31268.5,"h":31287.5,"l":31268,"c":31287.5,"v":82.29}
{"ts":1654539900000,"o":31287.5,"h":31287.5,"l":31277.5,"c":31279.5,"v":15.352}
{"ts":1654539960000,"o":31279.5,"h":31279.5,"l":31265.5,"c":31278.5,"v":35.432}
{"ts":1654540020000,"o":31278.5,"h":31279,"l":31255.5,"c":31264,"v":65.804}
{"ts":1654540080000,"o":31264,"h":31281,"l":31258,"c":31272,"v":41.988}
{"ts":1654540140000,"o":31272,"h":31309,"l":31272,"c":31306.5,"v":33.274}
{"ts":1654540200000,"o":31306.5,"h":31324.5,"l":31289.5,"c":31324,"v":59.729}
{"ts":1654540260000,"o":31324,"h":31324.5,"l":31311.5,"c":31316.5,"v":48.885}
{"ts":1654540320000,"o":31316.5,"h":31316.5,"l":31308,"c":31311,"v":13.952}
{"ts":1654540380000,"o":31311,"h":31324.5,"l":31306,"c":31324.5,"v":65.568}
{"ts":1654540440000,"o":31324.5,"h":31343.5,"l":31324,"c":31336,"v":91.1}
{"ts":1654540500000,"o":31336,"h":31341.5,"l":31325.5,"c":31331.5,"v":12.994}
{"ts":1654540560000,"o":31331.5,"h":31331.5,"l":31321.5,"c":31327.5,"v":16.68}
{"ts":1654540620000,"o":31327.5,"h":31328,"l":31300,"c":31300,"v":27.224}
{"ts":1654540680000,"o":31300,"h":31300.5,"l":31220,"c":31237,"v":166.079}
{"ts":1654540740000,"o":31237,"h":31240.5,"l":31204.5,"c":31217.5,"v":105.544}
{"ts":1654540800000,"o":31217.5,"h":31226.5,"l":31217.5,"c":31226,"v":27.738}
{"ts":1654540860000,"o":31226,"h":31245,"l":31225,"c":31245,"v":21.337}
{"ts":1654540920000,"o":31245,"h":31306.5,"l":31244.5,"c":31306,"v":68.53}
{"ts":1654540980000,"o":31306,"h":31306.5,"l":31294,"c":31306.5,"v":44.373}
{"ts":1654541040000,"o":31306.5,"h":31359,"l":31306,"c":31359,"v":74.555}
{"ts":1654541100000,"o":31359,"h":31417,"l":31359,"c":31378.5,"v":448.182}
{"ts":1654541160000,"o":31378.5,"h":31415,"l":31378,"c":31407.5,"v":81.861}
{"ts":1654541220000,"o":31407.5,"h":31414,"l":31386.5,"c":31386.5,"v":52.067}
{"ts":1654541280000,"o":31386.5,"h":31408,"l":31329,"c":31329.5,"v":196.375}
{"ts":1654541340000,"o":31329.5,"h":31352.5,"l":31320,"c":31320.5,"v":50.926}
{"ts":1654541400000,"o":31320.5,"h":31320.5,"l":31260.5,"c":31263,"v":90.932}
{"ts":1654541460000,"o":31263,"h":31263,"l":31228,"c":31233,"v":144.665}
{"ts":1654541520000,"o":31233,"h":31272.5,"l":31233,"c":31255,"v":97.774}
{"ts":1654541580000,"o":31255,"h":31313.5,"l":31255,"c":31309,"v":136.108}
{"ts":1654541640000,"o":31309,"h":31340,"l":31294.5,"c":31329,"v":36.812}
{"ts":1654541700000,"o":31329,"h":31360,"l":31321.5,"c":31354,"v":67.971}
{"ts":1654541760000,"o":31354,"h":31383.5,"l":31353.5,"c":31367,"v":52.917}
{"ts":1654541820000,"o":31367,"h":31387,"l":31360.5,"c":31362.5,"v":51.613}
{"ts":1654541880000,"o":31362.5,"h":31382.5,"l":31358.5,"c":31358.5,"v":48.307}
{"ts":1654541940000,"o":31358.5,"h":31358.5,"l":31326,"c":31326,"v":81.411}
{"ts":1654542000000,"o":31326,"h":31326,"l":31291.5,"c":31299.5,"v":128.618}
{"ts":1654542060000,"o":31299.5,"h":31304,"l":31290,"c":31297.5,"v":75.585}
{"ts":1654542120000,"o":31297.5,"h":31343.5,"l":31297.5,"c":31343,"v":40.673}
{"ts":1654542180000,"o":31343,"h":31343.5,"l":31309.5,"c":31317.5,"v":33.479}
{"ts":1654542240000,"o":31317.5,"h":31317.5,"l":31289,"c":31295.5,"v":78.644}
{"ts":1654542300000,"o":31295.5,"h":31312,"l":31287,"c":31308.5,"v":59.532}
{"ts":1654542360000,"o":31308.5,"h":31308.5,"l":31289.5,"c":31296,"v":16.274}
{"ts":1654542420000,"o":31296,"h":31299.5,"l":31288,"c":31299.5,"v":28.888}
{"ts":1654542480000,"o":31299.5,"h":31334,"l":31288,"c":31333,"v":73.649}
{"ts":1654542540000,"o":31333,"h":31333.5,"l":31319.5,"c":31325,"v":64.129}
{"ts":1654542600000,"o":31325,"h":31335,"l":31289,"c":31289,"v":217.664}
{"ts":1654542660000,"o":31289,"h":31299,"l":31268,"c":31268,"v":59.753}
{"ts":1654542720000,"o":31268,"h":31276,"l":31258.5,"c":31265,"v":63.935}
{"ts":1654542780000,"o":31265,"h":31270.5,"l":31259,"c":31267,"v":7.062}
{"ts":1654542840000,"o":31267,"h":31284,"l":31261,"c":31261.5,"v":24.534}
{"ts":1654542900000,"o":31261.5,"h":31271.5,"l":31250,"c":31262,"v":43.203}
{"ts":1654542960000,"o":31262,"h":31311,"l":31262,"c":31311,"v":45.651}
{"ts":1654543020000,"o":31311,"h":31311,"l":31290,"c":31301.5,"v":33.778}
{"ts":1654543080000,"o":31301.5,"h":31322,"l":31301,"c":31310.5,"v":47.898}
{"ts":1654543140000,"o":31310.5,"h":31310.5,"l":31258,"c":31258,"v":68.608}
{"ts":1654543200000,"o":31258,"h":31258,"l":31229.5,"c":31229.5,"v":81.458}
{"ts":1654543260000,"o":31229.5,"h":31248,"l":31229.5,"c":31248,"v":45.815}
{"ts":1654543320000,"o":31248,"h":31287,"l":31248,"c":31266,"v":51.609}
{"ts":1654543380000,"o":31266,"h":31268.5,"l":31254.5,"c":31268.5,"v":29.188}
{"ts":1654543440000,"o":31268.5,"h":31278,"l":31268,"c":31277.5,"v":10.751}
{"ts":1654543500000,"o":31277.5,"h":31288,"l":31276.5,"c":31276.5,"v":15.9}
{"ts":1654543560000,"o":31276.5,"h":31296,"l":31276.5,"c":31296,"v":16.055}
{"ts":1654543620000,"o":31296,"h":31307,"l":31290.5,"c":31307,"v":17.909}
{"ts":1654543680000,"o":31307,"h":31307,"l":31271.5,"c":31271.5,"v":23.719}
{"ts":1654543740000,"o":31271.5,"h":31279,"l":31270,"c":31273.5,"v":19.469}
{"ts":1654543800000,"o":31273.5,"h":31275,"l":31257.5,"c":31270,"v":22.885}
{"ts":1654543860000,"o":31270,"h":31286.5,"l":31270,"c":31286,"v":20.177}
{"ts":1654543920000,"o":31286,"h":31299.5,"l":31278,"c":31278.5,"v":65.363}
{"ts":1654543980000,"o":31278.5,"h":31294.5,"l":31274,"c":31294.5,"v":13.623}
{"ts":1654544040000,"o":31294.5,"h":31294.5,"l":31277.5,"c":31277.5,"v":18.159}
{"ts":1654544100000,"o":31277.5,"h":31277.5,"l":31261.5,"c":31262,"v":13.885}
{"ts":1654544160000,"o":31262,"h":31269.5,"l":31257.5,"c":31264.5,"v":5.72}
{"ts":1654544220000,"o":31264.5,"h":31264.5,"l":31250.5,"c":31259.5,"v":13.221}
{"ts":1654544280000,"o":31259.5,"h":31283,"l":31251,"c":31282.5,"v":45.285}
{"ts":1654544340000,"o":31282.5,"h":31310,"l":31282.5,"c":31305.5,"v":49.497}
{"ts":1654544400000,"o":31305.5,"h":31305.5,"l":31289,"c":31296.5,"v":29.055}
{"ts":1654544460000,"o":31296.5,"h":31360,"l":31296.5,"c":31353.5,"v":151.55}
{"ts":1654544520000,"o":31353.5,"h":31415,"l":31353,"c":31378.5,"v":405.988}
{"ts":1654544580000,"o":31378.5,"h":31443,"l":31371.5,"c":31423,"v":352.659}
{"ts":1654544640000,"o":31423,"h":31475,"l":31408.5,"c":31415.5,"v":282.784}
{"ts":1654544700000,"o":31415.5,"h":31432,"l":31403,"c":31403.5,"v":66.972}
{"ts":1654544760000,"o":31403.5,"h":31403.5,"l":31369.5,"c":31385.5,"v":84.47}
{"ts":1654544820000,"o":31385.5,"h":31385.5,"l":31369.5,"c":31370,"v":11.269}
{"ts":1654544880000,"o":31370,"h":31377.5,"l":31369.5,"c":31373,"v":17.935}
{"ts":1654544940000,"o":31373,"h":31410.5,"l":31373,"c":31405,"v":37.171}
{"ts":1654545000000,"o":31405,"h":31438.5,"l":31405,"c":31409.5,"v":93.007}
{"ts":1654545060000,"o":31409.5,"h":31409.5,"l":31389,"c":31406.5,"v":61.206}
{"ts":1654545120000,"o":31406.5,"h":31406.5,"l":31393.5,"c":31400,"v":28.118}
{"ts":1654545180000,"o":31400,"h":31410,"l":31384,"c":31384,"v":43.373}
{"ts":1654545240000,"o":31384,"h":31410,"l":31384,"c":31409.5,"v":23.66}
{"ts":1654545300000,"o":31409.5,"h":31470.5,"l":31409.5,"c":31459,"v":225.007}
{"ts":1654545360000,"o":31459,"h":31459,"l":31450,"c":31453.5,"v":33.904}
{"ts":1654545420000,"o":31453.5,"h":31453.5,"l":31435,"c":31435.5,"v":21.963}
{"ts":1654545480000,"o":31435.5,"h":31435.5,"l":31427.5,"c":31427.5,"v":20.288}
{"ts":1654545540000,"o":31427.5,"h":31470.5,"l":31427.5,"c":31463,"v":39.665}
{"ts":1654545600000,"o":31463,"h":31481,"l":31437.5,"c":31437.5,"v":206.336}
{"ts":1654545660000,"o":31437.5,"h":31438,"l":31409.5,"c":31409.5,"v":63.99}
{"ts":1654545720000,"o":31409.5,"h":31410,"l":31388,"c":31388.5,"v":25.881}
{"ts":1654545780000,"o":31388.5,"h":31407,"l":31388,"c":31407,"v":63.189}
{"ts":1654545840000,"o":31407,"h":31407,"l":31392,"c":31392.5,"v":15.605}
{"ts":1654545900000,"o":31392.5,"h":31392.5,"l":31392,"c":31392.5,"v":15.623}
{"ts":1654545960000,"o":31392.5,"h":31392.5,"l":31375.5,"c":31376,"v":57.864}
{"ts":1654546020000,"o":31376,"h":31376,"l":31335.5,"c":31336,"v":107.796}
{"ts":1654546080000,"o":31336,"h":31342,"l":31310.5,"c":31311,"v":48.029}
{"ts":1654546140000,"o":31311,"h":31311,"l":31286,"c":31295,"v":126.519}
{"ts":1654546200000,"o":31295,"h":31301.5,"l":31270.5,"c":31272.5,"v":68.981}
{"ts":1654546260000,"o":31272.5,"h":31280.5,"l":31263.5,"c":31278.5,"v":55.12}
{"ts":1654546320000,"o":31278.5,"h":31323,"l":31278.5,"c":31317.5,"v":96.931}
{"ts":1654546380000,"o":31317.5,"h":31321,"l":31285,"c":31310,"v":38.083}
{"ts":1654546440000,"o":31310,"h":31328,"l":31310,"c":31327.5,"v":39.675}
{"ts":1654546500000,"o":31327.5,"h":31352,"l":31322.5,"c":31352,"v":57.518}
{"ts":1654546560000,"o":31352,"h":31390,"l":31343,"c":31390,"v":64.628}
{"ts":1654546620000,"o":31390,"h":31427.5,"l":31390,"c":31410,"v":132.707}
{"ts":1654546680000,"o":31410,"h":31450,"l":31405.5,"c":31449.5,"v":143.095}
{"ts":1654546740000,"o":31449.5,"h":31522,"l":31445.5,"c":31506.5,"v":375.647}
{"ts":1654546800000,"o":31506.5,"h":31512.5,"l":31454,"c":31460.5,"v":147.989}
{"ts":1654546860000,"o":31460.5,"h":31460.5,"l":31414.5,"c":31417,"v":84.723}
{"ts":1654546920000,"o":31417,"h":31436,"l":31400.5,"c":31401,"v":51.749}
{"ts":1654546980000,"o":31401,"h":31445.5,"l":31400.5,"c":31418.5,"v":144.691}
{"ts":1654547040000,"o":31418.5,"h":31436,"l":31418.5,"c":31436,"v":22.896}
{"ts":1654547100000,"o":31436,"h":31450,"l":31411.5,"c":31411.5,"v":49.583}
{"ts":1654547160000,"o":31411.5,"h":31412,"l":31394,"c":31394.5,"v":29.031}
{"ts":1654547220000,"o":31394.5,"h":31414,"l":31384.5,"c":31414,"v":35.125}
{"ts":1654547280000,"o":31414,"h":31426,"l":31413.5,"c":31425.5,"v":11.776}
{"ts":1654547340000,"o":31425.5,"h":31426,"l":31403.5,"c":31403.5,"v":94.776}
{"ts":1654547400000,"o":31403.5,"h":31416.5,"l":31400,"c":31416.5,"v":15.612}
{"ts":1654547460000,"o":31416.5,"h":31452.5,"l":31412,"c":31442.5,"v":197.271}
{"ts":1654547520000,"o":31442.5,"h":31448,"l":31442.5,"c":31447.5,"v":13.259}
{"ts":1654547580000,"o":31447.5,"h":31448,"l":31372,"c":31393,"v":316.743}
{"ts":1654547640000,"o":31393,"h":31402,"l":31383.5,"c":31383.5,"v":86.205}
{"ts":1654547700000,"o":31383.5,"h":31384,"l":31380.5,"c":31381,"v":8.315}
{"ts":1654547760000,"o":31381,"h":31381,"l":31350,"c":31363,"v":112.393}
{"ts":1654547820000,"o":31363,"h":31384,"l":31360.5,"c":31362.5,"v":90.908}
{"ts":1654547880000,"o":31362.5,"h":31384.5,"l":31362.5,"c":31384.5,"v":79.921}
{"ts":1654547940000,"o":31384.5,"h":31384.5,"l":31371,"c":31372.5,"v":16.24}
{"ts":1654548000000,"o":31372.5,"h":31373,"l":31366,"c":31366,"v":9.878}
{"ts":1654548060000,"o":31366,"h":31381,"l":31366,"c":31380.5,"v":8.66}
{"ts":1654548120000,"o":31380.5,"h":31381,"l":31373,"c":31378,"v":16.501}
{"ts":1654548180000,"o":31378,"h":31378,"l":31325,"c":31342,"v":104.58}
{"ts":1654548240000,"o":31342,"h":31371,"l":31342,"c":31357.5,"v":65.196}
{"ts":1654548300000,"o":31357.5,"h":31366.5,"l":31355.5,"c":31356,"v":9.512}
{"ts":1654548360000,"o":31356,"h":31356.5,"l":31350,"c":31356.5,"v":13.184}
{"ts":1654548420000,"o":31356.5,"h":31377,"l":31356,"c":31377,"v":15.192}
{"ts":1654548480000,"o":31377,"h":31390,"l":31376.5,"c":31390,"v":43.338}
{"ts":1654548540000,"o":31390,"h":31400,"l":31389.5,"c":31400,"v":16.98}
{"ts":1654548600000,"o":31400,"h":31404.5,"l":31391.5,"c":31391.5,"v":23.168}
{"ts":1654548660000,"o":31391.5,"h":31423.5,"l":31391.5,"c":31421,"v":118.09}
{"ts":1654548720000,"o":31421,"h":31449.5,"l":31420.5,"c":31436.5,"v":48.718}
{"ts":1654548780000,"o":31436.5,"h":31441.5,"l":31436.5,"c":31438,"v":10.215}
{"ts":1654548840000,"o":31438,"h":31448.5,"l":31437.5,"c":31448,"v":13.585}
{"ts":1654548900000,"o":31448,"h":31450,"l":31438,"c":31449.5,"v":33.824}
{"ts":1654548960000,"o":31449.5,"h":31457,"l":31449,"c":31457,"v":27.056}
{"ts":1654549020000,"o":31457,"h":31478,"l":31456.5,"c":31478,"v":36.066}
{"ts":1654549080000,"o":31478,"h":31478,"l":31441.5,"c":31471.5,"v":349.962}
{"ts":1654549140000,"o":31471.5,"h":31471.5,"l":31440.5,"c":31459.5,"v":73.23}
{"ts":1654549200000,"o":31459.5,"h":31459.5,"l":31439.5,"c":31444.5,"v":44.702}
{"ts":1654549260000,"o":31444.5,"h":31444.5,"l":31434.5,"c":31440.5,"v":7.67}
{"ts":1654549320000,"o":31440.5,"h":31442.5,"l":31440,"c":31442.5,"v":10.224}
{"ts":1654549380000,"o":31442.5,"h":31464.5,"l":31442.5,"c":31464.5,"v":36.557}
{"ts":1654549440000,"o":31464.5,"h":31469.5,"l":31457.5,"c":31469.5,"v":18.475}
{"ts":1654549500000,"o":31469.5,"h":31491,"l":31469.5,"c":31487,"v":47.435}
{"ts":1654549560000,"o":31487,"h":31487.5,"l":31479,"c":31479,"v":21.241}
{"ts":1654549620000,"o":31479,"h":31487.5,"l":31479,"c":31484.5,"v":26.238}
{"ts":1654549680000,"o":31484.5,"h":31485,"l":31461.5,"c":31461.5,"v":24.524}
{"ts":1654549740000,"o":31461.5,"h":31480.5,"l":31461.5,"c":31471,"v":47.388}
{"ts":1654549800000,"o":31471,"h":31482.5,"l":31470.5,"c":31482.5,"v":19.48}
{"ts":1654549860000,"o":31482.5,"h":31496,"l":31482.5,"c":31496,"v":108.741}
{"ts":1654549920000,"o":31496,"h":31518.5,"l":31496,"c":31502,"v":112.018}
{"ts":1654549980000,"o":31502,"h":31502.5,"l":31493,"c":31501.5,"v":42.399}
{"ts":1654550040000,"o":31501.5,"h":31502.5,"l":31498,"c":31500.5,"v":21.721}
{"ts":1654550100000,"o":31500.5,"h":31510,"l":31500.5,"c":31510,"v":8.748}
{"ts":1654550160000,"o":31510,"h":31510,"l":31505,"c":31505,"v":5.807}
{"ts":1654550220000,"o":31505,"h":31510,"l":31505,"c":31510,"v":8.072}
{"ts":1654550280000,"o":31510,"h":31514,"l":31509.5,"c":31514,"v":10.672}
{"ts":1654550340000,"o":31514,"h":31542.5,"l":31513.5,"c":31542.5,"v":76.624}
{"ts":1654550400000,"o":31542.5,"h":31542.5,"l":31527.5,"c":31537,"v":29.149}
{"ts":1654550460000,"o":31537,"h":31561,"l":31488.5,"c":31504.5,"v":164.293}
{"ts":1654550520000,"o":31504.5,"h":31536.5,"l":31504,"c":31520,"v":15.865}
{"ts":1654550580000,"o":31520,"h":31529,"l":31520,"c":31527,"v":16.25}
{"ts":1654550640000,"o":31527,"h":31546,"l":31527,"c":31546,"v":24.18}
{"ts":1654550700000,"o":31546,"h":31548,"l":31545.5,"c":31548,"v":35.479}
{"ts":1654550760000,"o":31548,"h":31579,"l":31547,"c":31552,"v":95.974}
{"ts":1654550820000,"o":31552,"h":31552,"l":31547,"c":31547,"v":37.089}
{"ts":1654550880000,"o":31547,"h":31598,"l":31545,"c":31593.5,"v":197.948}
{"ts":1654550940000,"o":31593.5,"h":31598,"l":31514.5,"c":31514.5,"v":168.671}
{"ts":1654551000000,"o":31514.5,"h":31514.5,"l":31389,"c":31439,"v":348.041}
{"ts":1654551060000,"o":31439,"h":31441.5,"l":31396.5,"c":31406.5,"v":152.548}
{"ts":1654551120000,"o":31406.5,"h":31442.5,"l":31397,"c":31441,"v":90.963}
{"ts":1654551180000,"o":31441,"h":31465,"l":31441,"c":31464,"v":69.032}
{"ts":1654551240000,"o":31464,"h":31588.5,"l":31464,"c":31566,"v":284.976}
{"ts":1654551300000,"o":31566,"h":31566.5,"l":31519.5,"c":31524.5,"v":119.608}
{"ts":1654551360000,"o":31524.5,"h":31580.5,"l":31524.5,"c":31568.5,"v":74.635}
{"ts":1654551420000,"o":31568.5,"h":31580,"l":31551.5,"c":31551.5,"v":47.524}
{"ts":1654551480000,"o":31551.5,"h":31575,"l":31540,"c":31563.5,"v":25.481}
{"ts":1654551540000,"o":31563.5,"h":31564,"l":31553.5,"c":31553.5,"v":25.072}
{"ts":1654551600000,"o":31553.5,"h":31566.5,"l":31544,"c":31544,"v":24.464}
{"ts":1654551660000,"o":31544,"h":31544,"l":31529.5,"c":31529.5,"v":36.595}
{"ts":1654551720000,"o":31529.5,"h":31530,"l":31492,"c":31512,"v":56.74}
{"ts":1654551780000,"o":31512,"h":31540,"l":31504.5,"c":31504.5,"v":41.144}
{"ts":1654551840000,"o":31504.5,"h":31506,"l":31492,"c":31492.5,"v":24.878}
{"ts":1654551900000,"o":31492.5,"h":31546,"l":31492.5,"c":31511,"v":75.032}
{"ts":1654551960000,"o":31511,"h":31511,"l":31493,"c":31497,"v":41.16}
{"ts":1654552020000,"o":31497,"h":31518,"l":31497,"c":31517.5,"v":17.395}
{"ts":1654552080000,"o":31517.5,"h":31518,"l":31471,"c":31471.5,"v":42.621}
{"ts":1654552140000,"o":31471.5,"h":31500,"l":31471,"c":31499.5,"v":22.091}
{"ts":1654552200000,"o":31499.5,"h":31500,"l":31488.5,"c":31499,"v":8.005}
{"ts":1654552260000,"o":31499,"h":31499.5,"l":31499,"c":31499,"v":10.847}
{"ts":1654552320000,"o":31499,"h":31532,"l":31499,"c":31520.5,"v":53.734}
{"ts":1654552380000,"o":31520.5,"h":31521,"l":31507.5,"c":31521,"v":16.058}
{"ts":1654552440000,"o":31521,"h":31534,"l":31514.5,"c":31515,"v":28.994}
{"ts":1654552500000,"o":31515,"h":31515,"l":31514.5,"c":31514.5,"v":8.056}
{"ts":1654552560000,"o":31514.5,"h":31515,"l":31514.5,"c":31515,"v":17.557}
{"ts":1654552620000,"o":31515,"h":31515,"l":31475,"c":31481.5,"v":35.599}
{"ts":1654552680000,"o":31481.5,"h":31481.5,"l":31473,"c":31473.5,"v":19.075}
{"ts":1654552740000,"o":31473.5,"h":31484.5,"l":31473.5,"c":31475.5,"v":33.663}
{"ts":1654552800000,"o":31475.5,"h":31478.5,"l":31460,"c":31478.5,"v":87.978}
{"ts":1654552860000,"o":31478.5,"h":31479,"l":31478,"c":31479,"v":15.588}
{"ts":1654552920000,"o":31479,"h":31480,"l":31467,"c":31479.5,"v":44.473}
{"ts":1654552980000,"o":31479.5,"h":31479.5,"l":31479,"c":31479.5,"v":17.401}
{"ts":1654553040000,"o":31479.5,"h":31495,"l":31479,"c":31495,"v":22.605}
{"ts":1654553100000,"o":31495,"h":31500,"l":31494.5,"c":31499,"v":40.482}
{"ts":1654553160000,"o":31499,"h":31530,"l":31498.5,"c":31530,"v":26.907}
{"ts":1654553220000,"o":31530,"h":31530,"l":31519.5,"c":31519.5,"v":14.104}
{"ts":1654553280000,"o":31519.5,"h":31520,"l":31519.5,"c":31520,"v":12.276}
{"ts":1654553340000,"o":31520,"h":31520,"l":31502,"c":31502,"v":12.502}
{"ts":1654553400000,"o":31502,"h":31502.5,"l":31461,"c":31461,"v":91.319}
{"ts":1654553460000,"o":31461,"h":31475,"l":31456.5,"c":31475,"v":98.18}
{"ts":1654553520000,"o":31475,"h":31482,"l":31474.5,"c":31481.5,"v":10.458}
{"ts":1654553580000,"o":31481.5,"h":31482,"l":31481.5,"c":31481.5,"v":10.746}
{"ts":1654553640000,"o":31481.5,"h":31487,"l":31460,"c":31473.5,"v":44.228}
{"ts":1654553700000,"o":31473.5,"h":31473.5,"l":31456.5,"c":31459,"v":45.126}
{"ts":1654553760000,"o":31459,"h":31459,"l":31440.5,"c":31441.5,"v":59.576}
{"ts":1654553820000,"o":31441.5,"h":31442,"l":31415.5,"c":31418,"v":99.527}
{"ts":1654553880000,"o":31418,"h":31422,"l":31415.5,"c":31415.5,"v":26.203}
{"ts":1654553940000,"o":31415.5,"h":31420,"l":31410,"c":31410.5,"v":29.737}
{"ts":1654554000000,"o":31410.5,"h":31411,"l":31405,"c":31405.5,"v":44.271}
{"ts":1654554060000,"o":31405.5,"h":31420,"l":31400,"c":31420,"v":70.391}
{"ts":1654554120000,"o":31420,"h":31420,"l":31403.5,"c":31404,"v":15.424}
{"ts":1654554180000,"o":31404,"h":31410.5,"l":31404,"c":31405,"v":20.698}
{"ts":1654554240000,"o":31405,"h":31405.5,"l":31405,"c":31405.5,"v":28.553}
{"ts":1654554300000,"o":31405.5,"h":31405.5,"l":31400,"c":31404,"v":19.045}
{"ts":1654554360000,"o":31404,"h":31415,"l":31400,"c":31400,"v":75.7}
{"ts":1654554420000,"o":31400,"h":31428.5,"l":31400,"c":31428,"v":24.394}
{"ts":1654554480000,"o":31428,"h":31428.5,"l":31428,"c":31428.5,"v":26.418}
{"ts":1654554540000,"o":31428.5,"h":31428.5,"l":31428,"c":31428,"v":12.799}
{"ts":1654554600000,"o":31428,"h":31428.5,"l":31428,"c":31428.5,"v":5.808}
{"ts":1654554660000,"o":31428.5,"h":31428.5,"l":31415,"c":31415.5,"v":19.756}
{"ts":1654554720000,"o":31415.5,"h":31415.5,"l":31414,"c":31414,"v":8.369}
{"ts":1654554780000,"o":31414,"h":31414,"l":31382,"c":31387,"v":70.407}
{"ts":1654554840000,"o":31387,"h":31401,"l":31386.5,"c":31401,"v":39.019}
{"ts":1654554900000,"o":31401,"h":31404,"l":31400.5,"c":31404,"v":11.711}
{"ts":1654554960000,"o":31404,"h":31404,"l":31403.5,"c":31404,"v":19.061}
{"ts":1654555020000,"o":31404,"h":31441.5,"l":31404,"c":31441,"v":52.029}
{"ts":1654555080000,"o":31441,"h":31441.5,"l":31441,"c":31441.5,"v":26.383}
{"ts":1654555140000,"o":31441.5,"h":31459,"l":31441,"c":31459,"v":49.733}
{"ts":1654555200000,"o":31459,"h":31459,"l":31441.5,"c":31441.5,"v":19.166}
{"ts":1654555260000,"o":31441.5,"h":31442,"l":31421,"c":31430.5,"v":26.067}
{"ts":1654555320000,"o":31430.5,"h":31435,"l":31426,"c":31435,"v":31.696}
{"ts":1654555380000,"o":31435,"h":31435,"l":31422,"c":31422.5,"v":4.691}
{"ts":1654555440000,"o":31422.5,"h":31429.5,"l":31422,"c":31425,"v":10.062}
{"ts":1654555500000,"o":31425,"h":31431,"l":31425,"c":31430.5,"v":10.761}
{"ts":1654555560000,"o":31430.5,"h":31438,"l":31430.5,"c":31438,"v":6.31}
{"ts":1654555620000,"o":31438,"h":31445,"l":31437.5,"c":31444,"v":8.951}
{"ts":1654555680000,"o":31444,"h":31444,"l":31414.5,"c":31414.5,"v":22.75}
{"ts":1654555740000,"o":31414.5,"h":31415,"l":31381,"c":31383.5,"v":78.447}
{"ts":1654555800000,"o":31383.5,"h":31383.5,"l":31369,"c":31383.5,"v":144.487}
{"ts":1654555860000,"o":31383.5,"h":31413,"l":31383,"c":31412.5,"v":20.265}
{"ts":1654555920000,"o":31412.5,"h":31422.5,"l":31412.5,"c":31422,"v":16.137}
{"ts":1654555980000,"o":31422,"h":31422.5,"l":31414,"c":31418,"v":12.029}
{"ts":1654556040000,"o":31418,"h":31418.5,"l":31418,"c":31418,"v":3.99}
{"ts":1654556100000,"o":31418,"h":31418.5,"l":31415,"c":31415,"v":8.462}
{"ts":1654556160000,"o":31415,"h":31422.5,"l":31405.5,"c":31406,"v":24.98}
{"ts":1654556220000,"o":31406,"h":31406,"l":31387,"c":31387.5,"v":10.811}
{"ts":1654556280000,"o":31387.5,"h":31394,"l":31387,"c":31393.5,"v":17.966}
{"ts":1654556340000,"o":31393.5,"h":31394,"l":31383,"c":31383,"v":14.815}
{"ts":1654556400000,"o":31383,"h":31389,"l":31370,"c":31389,"v":60.914}
{"ts":1654556460000,"o":31389,"h":31389,"l":31378,"c":31378,"v":10.708}
{"ts":1654556520000,"o":31378,"h":31381.5,"l":31373,"c":31373,"v":44.183}
{"ts":1654556580000,"o":31373,"h":31381,"l":31366,"c":31381,"v":21.963}
{"ts":1654556640000,"o":31381,"h":31381,"l":31380.5,"c":31380.5,"v":6.711}
{"ts":1654556700000,"o":31380.5,"h":31398,"l":31380.5,"c":31398,"v":31.393}
{"ts":1654556760000,"o":31398,"h":31414,"l":31397.5,"c":31405.5,"v":19.09}
{"ts":1654556820000,"o":31405.5,"h":31406,"l":31393,"c":31393.5,"v":20.533}
{"ts":1654556880000,"o":31393.5,"h":31393.5,"l":31380.5,"c":31380.5,"v":13.74}
{"ts":1654556940000,"o":31380.5,"h":31381,"l":31380.5,"c":31380.5,"v":5.289}
{"ts":1654557000000,"o":31380.5,"h":31382.5,"l":31305,"c":31328.5,"v":337.633}
{"ts":1654557060000,"o":31328.5,"h":31329,"l":31307,"c":31319.5,"v":91.137}
{"ts":1654557120000,"o":31319.5,"h":31337,"l":31319,"c":31325.5,"v":84.998}
{"ts":1654557180000,"o":31325.5,"h":31344.5,"l":31322,"c":31344.5,"v":30.6}
{"ts":1654557240000,"o":31344.5,"h":31354.5,"l":31340,"c":31340.5,"v":29.758}
{"ts":1654557300000,"o":31340.5,"h":31347.5,"l":31340,"c":31347.5,"v":9.752}
{"ts":1654557360000,"o":31347.5,"h":31347.5,"l":31307,"c":31324.5,"v":185.975}
{"ts":1654557420000,"o":31324.5,"h":31334.5,"l":31324,"c":31334.5,"v":5.394}
{"ts":1654557480000,"o":31334.5,"h":31355,"l":31334,"c":31351.5,"v":76.902}
{"ts":1654557540000,"o":31351.5,"h":31363,"l":31349.5,"c":31359.5,"v":44.197}
{"ts":1654557600000,"o":31359.5,"h":31363,"l":31357,"c":31357,"v":33.756}
{"ts":1654557660000,"o":31357,"h":31364,"l":31357,"c":31363.5,"v":9.708}
{"ts":1654557720000,"o":31363.5,"h":31364,"l":31363.5,"c":31363.5,"v":4.013}
{"ts":1654557780000,"o":31363.5,"h":31363.5,"l":31360,"c":31363.5,"v":4.941}
{"ts":1654557840000,"o":31363.5,"h":31363.5,"l":31344,"c":31344,"v":23.301}
{"ts":1654557900000,"o":31344,"h":31346.5,"l":31333,"c":31333,"v":13.525}
{"ts":1654557960000,"o":31333,"h":31343.5,"l":31333,"c":31343.5,"v":9.975}
{"ts":1654558020000,"o":31343.5,"h":31358,"l":31343.5,"c":31358,"v":5.812}
{"ts":1654558080000,"o":31358,"h":31358,"l":31351,"c":31357,"v":10.194}
{"ts":1654558140000,"o":31357,"h":31360,"l":31350,"c":31350,"v":26.6}
{"ts":1654558200000,"o":31350,"h":31350,"l":31335,"c":31335,"v":11.815}
{"ts":1654558260000,"o":31335,"h":31335.5,"l":31323.5,"c":31324,"v":20.267}
{"ts":1654558320000,"o":31324,"h":31324,"l":31314.5,"c":31314.5,"v":24.319}
{"ts":1654558380000,"o":31314.5,"h":31320,"l":31314.5,"c":31319.5,"v":23.774}
{"ts":1654558440000,"o":31319.5,"h":31320,"l":31319.5,"c":31319.5,"v":5.738}
{"ts":1654558500000,"o":31319.5,"h":31333.5,"l":31319.5,"c":31332,"v":27.04}
{"ts":1654558560000,"o":31332,"h":31332,"l":31329,"c":31329,"v":4.483}
{"ts":1654558620000,"o":31329,"h":31337,"l":31329,"c":31337,"v":6.003}
{"ts":1654558680000,"o":31337,"h":31337,"l":31336.5,"c":31337,"v":1.869}
{"ts":1654558740000,"o":31337,"h":31337,"l":31336.5,"c":31337,"v":4.795}
{"ts":1654558800000,"o":31337,"h":31337,"l":31336.5,"c":31337,"v":1.71}
{"ts":1654558860000,"o":31337,"h":31337,"l":31320,"c":31320.5,"v":42.042}
{"ts":1654558920000,"o":31320.5,"h":31320.5,"l":31320,"c":31320,"v":3.732}
{"ts":1654558980000,"o":31320,"h":31320.5,"l":31306,"c":31319,"v":43.01}
{"ts":1654559040000,"o":31319,"h":31328.5,"l":31318.5,"c":31328,"v":13.605}
{"ts":1654559100000,"o":31328,"h":31359.5,"l":31328,"c":31359.5,"v":36.864}
{"ts":1654559160000,"o":31359.5,"h":31370.5,"l":31359,"c":31370.5,"v":29.635}
{"ts":1654559220000,"o":31370.5,"h":31386,"l":31368,"c":31368,"v":52.794}
{"ts":1654559280000,"o":31368,"h":31373,"l":31367.5,"c":31373,"v":34.372}
{"ts":1654559340000,"o":31373,"h":31373,"l":31364.5,"c":31364.5,"v":10.832}
{"ts":1654559400000,"o":31364.5,"h":31365,"l":31331.5,"c":31331.5,"v":24.401}
{"ts":1654559460000,"o":31331.5,"h":31332,"l":31325,"c":31325.5,"v":16.051}
{"ts":1654559520000,"o":31325.5,"h":31328,"l":31325,"c":31328,"v":7.556}
{"ts":1654559580000,"o":31328,"h":31366.5,"l":31327.5,"c":31366.5,"v":13.509}
{"ts":1654559640000,"o":31366.5,"h":31366.5,"l":31343.5,"c":31343.5,"v":11.142}
{"ts":1654559700000,"o":31343.5,"h":31370,"l":31343.5,"c":31370,"v":12.777}
{"ts":1654559760000,"o":31370,"h":31370,"l":31369.5,"c":31370,"v":11.663}
{"ts":1654559820000,"o":31370,"h":31370,"l":31369.5,"c":31370,"v":13.011}
{"ts":1654559880000,"o":31370,"h":31376.5,"l":31360.5,"c":31376.5,"v":18.812}
{"ts":1654559940000,"o":31376.5,"h":31376.5,"l":31370,"c":31370.5,"v":15.96}
{"ts":1654560000000,"o":31370.5,"h":31370.5,"l":31346,"c":31346,"v":38.463}
{"ts":1654560060000,"o":31346,"h":31346.5,"l":31306,"c":31314,"v":67.781}
{"ts":1654560120000,"o":31314,"h":31314,"l":31282.5,"c":31286,"v":239.17}
{"ts":1654560180000,"o":31286,"h":31300.5,"l":31277,"c":31277,"v":187.908}
{"ts":1654560240000,"o":31277,"h":31277.5,"l":31253.5,"c":31255,"v":191.99}
{"ts":1654560300000,"o":31255,"h":31302,"l":31244,"c":31275,"v":156.865}
{"ts":1654560360000,"o":31275,"h":31322.5,"l":31248.5,"c":31322.5,"v":166.938}
{"ts":1654560420000,"o":31322.5,"h":31339.5,"l":31302,"c":31339,"v":77.447}
{"ts":1654560480000,"o":31339,"h":31339.5,"l":31329.5,"c":31337.5,"v":51.536}
{"ts":1654560540000,"o":31337.5,"h":31339.5,"l":31296,"c":31296.5,"v":73.958}
{"ts":1654560600000,"o":31296.5,"h":31296.5,"l":31292,"c":31292.5,"v":12.71}
{"ts":1654560660000,"o":31292.5,"h":31303,"l":31275,"c":31303,"v":60.571}
{"ts":1654560720000,"o":31303,"h":31313.5,"l":31295.5,"c":31307,"v":24.692}
{"ts":1654560780000,"o":31307,"h":31311.5,"l":31265,"c":31265,"v":32.411}
{"ts":1654560840000,"o":31265,"h":31265.5,"l":31217,"c":31226,"v":138.634}
{"ts":1654560900000,"o":31226,"h":31256,"l":31169,"c":31256,"v":506.639}
{"ts":1654560960000,"o":31256,"h":31278,"l":31255.5,"c":31277.5,"v":132.901}
{"ts":1654561020000,"o":31277.5,"h":31278.5,"l":31249.5,"c":31278.5,"v":75.72}
{"ts":1654561080000,"o":31278.5,"h":31278.5,"l":31225.5,"c":31240,"v":82.761}
{"ts":1654561140000,"o":31240,"h":31240.5,"l":31146,"c":31176,"v":211.556}
{"ts":1654561200000,"o":31176,"h":31196.5,"l":31120.5,"c":31120.5,"v":168.988}
{"ts":1654561260000,"o":31120.5,"h":31121,"l":31090.5,"c":31105.5,"v":303.992}
{"ts":1654561320000,"o":31105.5,"h":31105.5,"l":30836,"c":30890.5,"v":2487.968}
{"ts":1654561380000,"o":30890.5,"h":30932,"l":30737,"c":30770,"v":1865.142}
{"ts":1654561440000,"o":30770,"h":30820,"l":30720,"c":30725,"v":1030.22}
{"ts":1654561500000,"o":30725,"h":30725,"l":30616.5,"c":30650,"v":1093.486}
{"ts":1654561560000,"o":30650,"h":30755.5,"l":30634,"c":30737,"v":827.831}
{"ts":1654561620000,"o":30737,"h":30823,"l":30734,"c":30822,"v":648.241}
{"ts":1654561680000,"o":30822,"h":30830,"l":30750,"c":30806,"v":590.901}
{"ts":1654561740000,"o":30806,"h":30816.5,"l":30740,"c":30744,"v":471.437}
{"ts":1654561800000,"o":30744,"h":30764.5,"l":30661,"c":30707.5,"v":511.985}
{"ts":1654561860000,"o":30707.5,"h":30708,"l":30588.5,"c":30630.5,"v":630.086}
{"ts":1654561920000,"o":30630.5,"h":30666.5,"l":30600,"c":30610,"v":283.416}
{"ts":1654561980000,"o":30610,"h":30650,"l":30474,"c":30521,"v":1464.466}
{"ts":1654562040000,"o":30521,"h":30544,"l":30384.5,"c":30506.5,"v":1548.079}
{"ts":1654562100000,"o":30506.5,"h":30544,"l":30424,"c":30534,"v":764.338}
{"ts":1654562160000,"o":30534,"h":30558.5,"l":30483.5,"c":30523,"v":501.475}
{"ts":1654562220000,"o":30523,"h":30523,"l":30402,"c":30410.5,"v":1238.192}
{"ts":1654562280000,"o":30410.5,"h":30468.5,"l":30360,"c":30436,"v":739.27}
{"ts":1654562340000,"o":30436,"h":30436,"l":30339,"c":30401,"v":818.549}
{"ts":1654562400000,"o":30401,"h":30485.5,"l":30400.5,"c":30431,"v":317.146}
{"ts":1654562460000,"o":30431,"h":30459.5,"l":30414.5,"c":30450.5,"v":297.16}
{"ts":1654562520000,"o":30450.5,"h":30480,"l":30410.5,"c":30421.5,"v":205.269}
{"ts":1654562580000,"o":30421.5,"h":30421.5,"l":30319,"c":30349,"v":760.558}
{"ts":1654562640000,"o":30349,"h":30360,"l":30283.5,"c":30304.5,"v":940.564}
{"ts":1654562700000,"o":30304.5,"h":30383,"l":30291,"c":30369,"v":334.132}
{"ts":1654562760000,"o":30369,"h":30409,"l":30369,"c":30382.5,"v":212.162}
{"ts":1654562820000,"o":30382.5,"h":30388.5,"l":30337,"c":30354,"v":166.877}
{"ts":1654562880000,"o":30354,"h":30400,"l":30349,"c":30400,"v":173.368}
{"ts":1654562940000,"o":30400,"h":30400,"l":30357,"c":30357.5,"v":113.569}
{"ts":1654563000000,"o":30357.5,"h":30365,"l":30297.5,"c":30332.5,"v":364.95}
{"ts":1654563060000,"o":30332.5,"h":30366,"l":30318,"c":30318.5,"v":75.003}
{"ts":1654563120000,"o":30318.5,"h":30326,"l":30245.5,"c":30247,"v":285.787}
{"ts":1654563180000,"o":30247,"h":30258.5,"l":30100,"c":30205,"v":1353.055}
{"ts":1654563240000,"o":30205,"h":30291.5,"l":30195,"c":30291.5,"v":266.73}
{"ts":1654563300000,"o":30291.5,"h":30291.5,"l":30210,"c":30211,"v":148.133}
{"ts":1654563360000,"o":30211,"h":30217,"l":30156,"c":30156,"v":249.284}
{"ts":1654563420000,"o":30156,"h":30213.5,"l":30128,"c":30157.5,"v":380.582}
{"ts":1654563480000,"o":30157.5,"h":30194,"l":30144,"c":30194,"v":141.069}
{"ts":1654563540000,"o":30194,"h":30200,"l":30183,"c":30200,"v":55.952}
{"ts":1654563600000,"o":30200,"h":30200,"l":30050,"c":30064,"v":1414.595}
{"ts":1654563660000,"o":30064,"h":30143.5,"l":29950.5,"c":30120,"v":1598.291}
{"ts":1654563720000,"o":30120,"h":30150,"l":30108,"c":30123,"v":385.386}
{"ts":1654563780000,"o":30123,"h":30166.5,"l":30105,"c":30160,"v":339.896}
{"ts":1654563840000,"o":30160,"h":30200,"l":30159.5,"c":30187,"v":457.2}
{"ts":1654563900000,"o":30187,"h":30187,"l":30130,"c":30145,"v":196.182}
{"ts":1654563960000,"o":30145,"h":30180,"l":30135,"c":30161.5,"v":172.414}
{"ts":1654564020000,"o":30161.5,"h":30183.5,"l":30132,"c":30183.5,"v":147.672}
{"ts":1654564080000,"o":30183.5,"h":30183.5,"l":30140.5,"c":30180.5,"v":82.582}
{"ts":1654564140000,"o":30180.5,"h":30265.5,"l":30180.5,"c":30240.5,"v":847.031}
{"ts":1654564200000,"o":30240.5,"h":30250,"l":30201,"c":30201,"v":481.129}
{"ts":1654564260000,"o":30201,"h":30201.5,"l":30156,"c":30183,"v":220.681}
{"ts":1654564320000,"o":30183,"h":30183,"l":30123,"c":30131.5,"v":404.155}
{"ts":1654564380000,"o":30131.5,"h":30132,"l":30112,"c":30122,"v":175.886}
{"ts":1654564440000,"o":30122,"h":30188.5,"l":30122,"c":30180,"v":261.237}
{"ts":1654564500000,"o":30180,"h":30188,"l":30077,"c":30077.5,"v":263.607}
{"ts":1654564560000,"o":30077.5,"h":30125,"l":30043,"c":30043.5,"v":477.969}
{"ts":1654564620000,"o":30043.5,"h":30062.5,"l":29998,"c":30019.5,"v":542.539}
{"ts":1654564680000,"o":30019.5,"h":30072.5,"l":30019,"c":30071.5,"v":320.559}
{"ts":1654564740000,"o":30071.5,"h":30071.5,"l":30038,"c":30046.5,"v":207.745}
{"ts":1654564800000,"o":30046.5,"h":30047,"l":29951,"c":29982.5,"v":453.402}
{"ts":1654564860000,"o":29982.5,"h":29984,"l":29908.5,"c":29974.5,"v":423.549}
{"ts":1654564920000,"o":29974.5,"h":29992,"l":29951.5,"c":29991.5,"v":214.575}
{"ts":1654564980000,"o":29991.5,"h":30025,"l":29980,"c":30001.5,"v":299.198}
{"ts":1654565040000,"o":30001.5,"h":30010,"l":29985,"c":29991,"v":244.6}
{"ts":1654565100000,"o":29991,"h":29991,"l":29871,"c":29934,"v":695.462}
{"ts":1654565160000,"o":29934,"h":29941.5,"l":29877.5,"c":29911.5,"v":308.156}
{"ts":1654565220000,"o":29911.5,"h":29912,"l":29836,"c":29862.5,"v":556.608}
{"ts":1654565280000,"o":29862.5,"h":29894.5,"l":29815,"c":29866.5,"v":379.977}
{"ts":1654565340000,"o":29866.5,"h":29931,"l":29866.5,"c":29925,"v":134.277}
{"ts":1654565400000,"o":29925,"h":29932.5,"l":29823.5,"c":29842,"v":390.683}
{"ts":1654565460000,"o":29842,"h":29842,"l":29760,"c":29812.5,"v":776.974}
{"ts":1654565520000,"o":29812.5,"h":29859,"l":29800,"c":29821,"v":530.951}
{"ts":1654565580000,"o":29821,"h":29848.5,"l":29779.5,"c":29848.5,"v":227.829}
{"ts":1654565640000,"o":29848.5,"h":29856.5,"l":29835,"c":29855,"v":160.768}
{"ts":1654565700000,"o":29855,"h":29857,"l":29821,"c":29840,"v":90.683}
{"ts":1654565760000,"o":29840,"h":29847.5,"l":29805,"c":29838,"v":197.805}
{"ts":1654565820000,"o":29838,"h":29843,"l":29825,"c":29825.5,"v":167.875}
{"ts":1654565880000,"o":29825.5,"h":29825.5,"l":29771,"c":29790.5,"v":118.485}
{"ts":1654565940000,"o":29790.5,"h":29816,"l":29776,"c":29808.5,"v":129.966}
{"ts":1654566000000,"o":29808.5,"h":29808.5,"l":29760,"c":29773,"v":166.64}
{"ts":1654566060000,"o":29773,"h":29824,"l":29736,"c":29824,"v":354.173}
{"ts":1654566120000,"o":29824,"h":29833.5,"l":29796,"c":29812,"v":149.992}
{"ts":1654566180000,"o":29812,"h":29841.5,"l":29777,"c":29790.5,"v":302.935}
{"ts":1654566240000,"o":29790.5,"h":29813,"l":29760,"c":29781.5,"v":252.602}
{"ts":1654566300000,"o":29781.5,"h":29785,"l":29706.5,"c":29729.5,"v":483.587}
{"ts":1654566360000,"o":29729.5,"h":29745,"l":29714,"c":29733.5,"v":168.522}
{"ts":1654566420000,"o":29733.5,"h":29743.5,"l":29690,"c":29699,"v":362.967}
{"ts":1654566480000,"o":29699,"h":29712.5,"l":29681,"c":29688,"v":129.558}
{"ts":1654566540000,"o":29688,"h":29712,"l":29688,"c":29691,"v":159.463}
{"ts":1654566600000,"o":29691,"h":29691.5,"l":29628,"c":29645,"v":792.182}
{"ts":1654566660000,"o":29645,"h":29674.5,"l":29550,"c":29565.5,"v":1248.402}
{"ts":1654566720000,"o":29565.5,"h":29600,"l":29402,"c":29434.5,"v":2290.405}
{"ts":1654566780000,"o":29434.5,"h":29500,"l":29406,"c":29485,"v":974.395}
{"ts":1654566840000,"o":29485,"h":29500,"l":29385,"c":29405,"v":715.335}
{"ts":1654566900000,"o":29405,"h":29437.5,"l":29344,"c":29430.5,"v":779.358}
{"ts":1654566960000,"o":29430.5,"h":29528,"l":29416.5,"c":29480,"v":474.967}
{"ts":1654567020000,"o":29480,"h":29563.5,"l":29480,"c":29563.5,"v":367.836}
{"ts":1654567080000,"o":29563.5,"h":29629.5,"l":29562.5,"c":29574.5,"v":772.6}
{"ts":1654567140000,"o":29574.5,"h":29588.5,"l":29548.5,"c":29565,"v":230.938}
{"ts":1654567200000,"o":29565,"h":29565.5,"l":29505.5,"c":29508,"v":486.776}
{"ts":1654567260000,"o":29508,"h":29508.5,"l":29420,"c":29430.5,"v":349.972}
{"ts":1654567320000,"o":29430.5,"h":29430.5,"l":29380,"c":29397.5,"v":342.627}
{"ts":1654567380000,"o":29397.5,"h":29490.5,"l":29382.5,"c":29456,"v":355.103}
{"ts":1654567440000,"o":29456,"h":29499,"l":29444,"c":29495,"v":247.602}
{"ts":1654567500000,"o":29495,"h":29495,"l":29465,"c":29486.5,"v":152.925}
{"ts":1654567560000,"o":29486.5,"h":29487,"l":29350,"c":29411.5,"v":508.329}
{"ts":1654567620000,"o":29411.5,"h":29412,"l":29323,"c":29341.5,"v":418.49}
{"ts":1654567680000,"o":29341.5,"h":29392,"l":29336,"c":29392,"v":434.124}
{"ts":1654567740000,"o":29392,"h":29392,"l":29349.5,"c":29363.5,"v":206.375}
{"ts":1654567800000,"o":29363.5,"h":29364,"l":29337,"c":29341,"v":161.848}
{"ts":1654567860000,"o":29341,"h":29400,"l":29341,"c":29400,"v":240.208}
{"ts":1654567920000,"o":29400,"h":29459,"l":29382,"c":29432.5,"v":548.542}
{"ts":1654567980000,"o":29432.5,"h":29459,"l":29427,"c":29435,"v":145.383}
{"ts":1654568040000,"o":29435,"h":29437,"l":29410,"c":29412.5,"v":158.958}
{"ts":1654568100000,"o":29412.5,"h":29420,"l":29350,"c":29375.5,"v":344.153}
{"ts":1654568160000,"o":29375.5,"h":29433.5,"l":29375.5,"c":29432,"v":163.925}
{"ts":1654568220000,"o":29432,"h":29450,"l":29375.5,"c":29377,"v":172.317}
{"ts":1654568280000,"o":29377,"h":29385,"l":29360,"c":29385,"v":105.234}
{"ts":1654568340000,"o":29385,"h":29419.5,"l":29384.5,"c":29407.5,"v":58.747}
{"ts":1654568400000,"o":29407.5,"h":29437,"l":29395.5,"c":29432.5,"v":127.036}
{"ts":1654568460000,"o":29432.5,"h":29439.5,"l":29374,"c":29376.5,"v":261.76}
{"ts":1654568520000,"o":29376.5,"h":29377,"l":29308.5,"c":29311,"v":504.054}
{"ts":1654568580000,"o":29311,"h":29363.5,"l":29119.5,"c":29323.5,"v":1861.556}
{"ts":1654568640000,"o":29323.5,"h":29383,"l":29323,"c":29369,"v":368.797}
{"ts":1654568700000,"o":29369,"h":29380,"l":29341.5,"c":29357,"v":177.168}
{"ts":1654568760000,"o":29357,"h":29357,"l":29255,"c":29258.5,"v":211.204}
{"ts":1654568820000,"o":29258.5,"h":29321.5,"l":29218.5,"c":29314.5,"v":509.982}
{"ts":1654568880000,"o":29314.5,"h":29343.5,"l":29300.5,"c":29302,"v":182.061}
{"ts":1654568940000,"o":29302,"h":29302,"l":29253,"c":29280,"v":161.044}
{"ts":1654569000000,"o":29280,"h":29318.5,"l":29270.5,"c":29316,"v":165.005}
{"ts":1654569060000,"o":29316,"h":29322.5,"l":29200,"c":29222,"v":431.47}
{"ts":1654569120000,"o":29222,"h":29266.5,"l":29203,"c":29246,"v":298.519}
{"ts":1654569180000,"o":29246,"h":29286,"l":29215,"c":29256,"v":315.201}
{"ts":1654569240000,"o":29256,"h":29299,"l":29251.5,"c":29299,"v":70.073}
{"ts":1654569300000,"o":29299,"h":29342,"l":29287,"c":29330,"v":281.709}
{"ts":1654569360000,"o":29330,"h":29378,"l":29330,"c":29378,"v":269.873}
{"ts":1654569420000,"o":29378,"h":29393,"l":29362.5,"c":29362.5,"v":195.425}
{"ts":1654569480000,"o":29362.5,"h":29374.5,"l":29351,"c":29360,"v":79.124}
{"ts":1654569540000,"o":29360,"h":29384,"l":29360,"c":29384,"v":95.757}
{"ts":1654569600000,"o":29384,"h":29402.5,"l":29380,"c":29380,"v":181.803}
{"ts":1654569660000,"o":29380,"h":29380.5,"l":29344,"c":29355,"v":125.252}
{"ts":1654569720000,"o":29355,"h":29355.5,"l":29335.5,"c":29336.5,"v":107.073}
{"ts":1654569780000,"o":29336.5,"h":29349,"l":29306.5,"c":29312,"v":73.13}
{"ts":1654569840000,"o":29312,"h":29312,"l":29268,"c":29293.5,"v":219.858}
{"ts":1654569900000,"o":29293.5,"h":29337,"l":29284,"c":29316,"v":231.981}
{"ts":1654569960000,"o":29316,"h":29353.5,"l":29315.5,"c":29353.5,"v":101.269}
{"ts":1654570020000,"o":29353.5,"h":29376.5,"l":29343.5,"c":29375,"v":46.289}
{"ts":1654570080000,"o":29375,"h":29432,"l":29366,"c":29431.5,"v":288.957}
{"ts":1654570140000,"o":29431.5,"h":29467.5,"l":29423.5,"c":29451,"v":347.515}
{"ts":1654570200000,"o":29451,"h":29464,"l":29415,"c":29459,"v":260.466}
{"ts":1654570260000,"o":29459,"h":29459.5,"l":29384.5,"c":29392.5,"v":167.89}
{"ts":1654570320000,"o":29392.5,"h":29428.5,"l":29392.5,"c":29400,"v":190.311}
{"ts":1654570380000,"o":29400,"h":29400.5,"l":29335,"c":29335,"v":169.043}
{"ts":1654570440000,"o":29335,"h":29383.5,"l":29335,"c":29370,"v":115.827}
{"ts":1654570500000,"o":29370,"h":29370,"l":29325,"c":29325,"v":162.785}
{"ts":1654570560000,"o":29325,"h":29400,"l":29321,"c":29388,"v":346.156}
{"ts":1654570620000,"o":29388,"h":29388,"l":29360,"c":29360,"v":53.314}
{"ts":1654570680000,"o":29360,"h":29381,"l":29350,"c":29374.5,"v":99.442}
{"ts":1654570740000,"o":29374.5,"h":29385,"l":29364.5,"c":29385,"v":56.178}
{"ts":1654570800000,"o":29385,"h":29385.5,"l":29364,"c":29375.5,"v":60.744}
{"ts":1654570860000,"o":29375.5,"h":29376,"l":29325.5,"c":29325.5,"v":74.917}
{"ts":1654570920000,"o":29325.5,"h":29347.5,"l":29325.5,"c":29347.5,"v":85.478}
{"ts":1654570980000,"o":29347.5,"h":29358.5,"l":29335.5,"c":29358.5,"v":90.911}
{"ts":1654571040000,"o":29358.5,"h":29385,"l":29358,"c":29384.5,"v":68.614}
{"ts":1654571100000,"o":29384.5,"h":29426,"l":29384.5,"c":29420.5,"v":259.816}
{"ts":1654571160000,"o":29420.5,"h":29420.5,"l":29350,"c":29350.5,"v":150.618}
{"ts":1654571220000,"o":29350.5,"h":29415.5,"l":29350,"c":29402.5,"v":164.924}
{"ts":1654571280000,"o":29402.5,"h":29425,"l":29402,"c":29419.5,"v":77.119}
{"ts":1654571340000,"o":29419.5,"h":29443,"l":29419.5,"c":29442,"v":159.45}
{"ts":1654571400000,"o":29442,"h":29444.5,"l":29431.5,"c":29432.5,"v":86.008}
{"ts":1654571460000,"o":29432.5,"h":29437.5,"l":29391.5,"c":29391.5,"v":70.376}
{"ts":1654571520000,"o":29391.5,"h":29392,"l":29365,"c":29376.5,"v":87.414}
{"ts":1654571580000,"o":29376.5,"h":29417.5,"l":29376,"c":29417.5,"v":83.814}
{"ts":1654571640000,"o":29417.5,"h":29435,"l":29407.5,"c":29426.5,"v":51.261}
{"ts":1654571700000,"o":29426.5,"h":29442.5,"l":29420,"c":29442.5,"v":93.413}
{"ts":1654571760000,"o":29442.5,"h":29444,"l":29425,"c":29430.5,"v":57.584}
{"ts":1654571820000,"o":29430.5,"h":29438,"l":29423,"c":29427,"v":43.478}
{"ts":1654571880000,"o":29427,"h":29427.5,"l":29423,"c":29426.5,"v":31.945}
{"ts":1654571940000,"o":29426.5,"h":29471,"l":29426.5,"c":29471,"v":90.081}
{"ts":1654572000000,"o":29471,"h":29487,"l":29449.5,"c":29470.5,"v":158.643}
{"ts":1654572060000,"o":29470.5,"h":29540,"l":29470,"c":29539.5,"v":314.06}
{"ts":1654572120000,"o":29539.5,"h":29539.5,"l":29520,"c":29520.5,"v":110.4}
{"ts":1654572180000,"o":29520.5,"h":29520.5,"l":29500,"c":29502,"v":164.835}
{"ts":1654572240000,"o":29502,"h":29568.5,"l":29502,"c":29564,"v":244.681}
{"ts":1654572300000,"o":29564,"h":29586,"l":29547.5,"c":29585.5,"v":261.006}
{"ts":1654572360000,"o":29585.5,"h":29650,"l":29585.5,"c":29635.5,"v":476.576}
{"ts":1654572420000,"o":29635.5,"h":29635.5,"l":29578,"c":29584,"v":158.615}
{"ts":1654572480000,"o":29584,"h":29600,"l":29561.5,"c":29561.5,"v":111.775}
{"ts":1654572540000,"o":29561.5,"h":29562,"l":29541.5,"c":29556,"v":193.746}
{"ts":1654572600000,"o":29556,"h":29590,"l":29546,"c":29583.5,"v":174.47}
{"ts":1654572660000,"o":29583.5,"h":29614.5,"l":29564,"c":29610,"v":281.736}
{"ts":1654572720000,"o":29610,"h":29610,"l":29579,"c":29579.5,"v":75.444}
{"ts":1654572780000,"o":29579.5,"h":29582,"l":29574.5,"c":29576,"v":56.228}
{"ts":1654572840000,"o":29576,"h":29582,"l":29576,"c":29582,"v":43.639}
{"ts":1654572900000,"o":29582,"h":29582,"l":29581.5,"c":29581.5,"v":22.615}
{"ts":1654572960000,"o":29581.5,"h":29600,"l":29581,"c":29600,"v":95.463}
{"ts":1654573020000,"o":29600,"h":29600,"l":29582,"c":29582,"v":85.704}
{"ts":1654573080000,"o":29582,"h":29589.5,"l":29582,"c":29589,"v":31.334}
{"ts":1654573140000,"o":29589,"h":29626,"l":29587.5,"c":29626,"v":73.617}
{"ts":1654573200000,"o":29626,"h":29626,"l":29577,"c":29589.5,"v":180.414}
{"ts":1654573260000,"o":29589.5,"h":29610.5,"l":29589.5,"c":29608.5,"v":70.444}
{"ts":1654573320000,"o":29608.5,"h":29609,"l":29584,"c":29585,"v":80.752}
{"ts":1654573380000,"o":29585,"h":29594.5,"l":29585,"c":29594.5,"v":27.276}
{"ts":1654573440000,"o":29594.5,"h":29600,"l":29587,"c":29594,"v":35.68}
{"ts":1654573500000,"o":29594,"h":29619,"l":29573,"c":29611.5,"v":200.232}
{"ts":1654573560000,"o":29611.5,"h":29611.5,"l":29605,"c":29605,"v":41.276}
{"ts":1654573620000,"o":29605,"h":29605,"l":29532.5,"c":29538.5,"v":181.723}
{"ts":1654573680000,"o":29538.5,"h":29550.5,"l":29526,"c":29539.5,"v":203.389}
{"ts":1654573740000,"o":29539.5,"h":29562,"l":29522,"c":29556.5,"v":168.82}
{"ts":1654573800000,"o":29556.5,"h":29573.5,"l":29553,"c":29573.5,"v":105.722}
{"ts":1654573860000,"o":29573.5,"h":29574,"l":29544,"c":29546,"v":84.305}
{"ts":1654573920000,"o":29546,"h":29558.5,"l":29546,"c":29558.5,"v":19.76}
{"ts":1654573980000,"o":29558.5,"h":29577.5,"l":29558,"c":29566.5,"v":42.114}
{"ts":1654574040000,"o":29566.5,"h":29603.5,"l":29565,"c":29601,"v":106.308}
{"ts":1654574100000,"o":29601,"h":29601,"l":29583.5,"c":29586,"v":71.578}
{"ts":1654574160000,"o":29586,"h":29586.5,"l":29567.5,"c":29567.5,"v":55.592}
{"ts":1654574220000,"o":29567.5,"h":29583,"l":29565.5,"c":29582.5,"v":66.31}
{"ts":1654574280000,"o":29582.5,"h":29583,"l":29582.5,"c":29583,"v":17.326}
{"ts":1654574340000,"o":29583,"h":29583,"l":29550,"c":29550.5,"v":97.78}
{"ts":1654574400000,"o":29550.5,"h":29565,"l":29530,"c":29550,"v":211.041}
{"ts":1654574460000,"o":29550,"h":29550.5,"l":29510.5,"c":29510.5,"v":109.049}
{"ts":1654574520000,"o":29510.5,"h":29526.5,"l":29510.5,"c":29526,"v":61.847}
{"ts":1654574580000,"o":29526,"h":29533.5,"l":29461,"c":29461.5,"v":502.289}
{"ts":1654574640000,"o":29461.5,"h":29475,"l":29454,"c":29463,"v":192.356}
{"ts":1654574700000,"o":29463,"h":29490,"l":29454,"c":29489.5,"v":124.129}
{"ts":1654574760000,"o":29489.5,"h":29509.5,"l":29489.5,"c":29494,"v":151.079}
{"ts":1654574820000,"o":29494,"h":29501,"l":29454,"c":29454,"v":237.23}
{"ts":1654574880000,"o":29454,"h":29473.5,"l":29436.5,"c":29460.5,"v":214.891}
{"ts":1654574940000,"o":29460.5,"h":29469,"l":29436.5,"c":29451.5,"v":55.799}
{"ts":1654575000000,"o":29451.5,"h":29452,"l":29439,"c":29451.5,"v":54.322}
{"ts":1654575060000,"o":29451.5,"h":29455,"l":29440,"c":29440,"v":117.698}
{"ts":1654575120000,"o":29440,"h":29470,"l":29440,"c":29470,"v":68.714}
{"ts":1654575180000,"o":29470,"h":29489.5,"l":29469.5,"c":29489,"v":98.564}
{"ts":1654575240000,"o":29489,"h":29489.5,"l":29481,"c":29481.5,"v":20.482}
{"ts":1654575300000,"o":29481.5,"h":29494.5,"l":29467,"c":29494.5,"v":61.409}
{"ts":1654575360000,"o":29494.5,"h":29525,"l":29486.5,"c":29511.5,"v":108.811}
{"ts":1654575420000,"o":29511.5,"h":29511.5,"l":29495,"c":29504.5,"v":40.843}
{"ts":1654575480000,"o":29504.5,"h":29509,"l":29504,"c":29509,"v":14.218}
{"ts":1654575540000,"o":29509,"h":29509.5,"l":29508.5,"c":29509.5,"v":11.127}
{"ts":1654575600000,"o":29509.5,"h":29509.5,"l":29502,"c":29502.5,"v":32.164}
{"ts":1654575660000,"o":29502.5,"h":29502.5,"l":29485.5,"c":29486,"v":47.467}
{"ts":1654575720000,"o":29486,"h":29486,"l":29455.5,"c":29469.5,"v":65.171}
{"ts":1654575780000,"o":29469.5,"h":29469.5,"l":29460,"c":29468,"v":61.682}
{"ts":1654575840000,"o":29468,"h":29509.5,"l":29468,"c":29509.5,"v":220.468}
{"ts":1654575900000,"o":29509.5,"h":29525,"l":29509,"c":29525,"v":55.887}
{"ts":1654575960000,"o":29525,"h":29566,"l":29524.5,"c":29563.5,"v":182.191}
{"ts":1654576020000,"o":29563.5,"h":29577,"l":29559.5,"c":29563.5,"v":74.732}
{"ts":1654576080000,"o":29563.5,"h":29568.5,"l":29548.5,"c":29554,"v":122.437}
{"ts":1654576140000,"o":29554,"h":29572,"l":29526.5,"c":29572,"v":128.362}
{"ts":1654576200000,"o":29572,"h":29590,"l":29550,"c":29550,"v":103.975}
{"ts":1654576260000,"o":29550,"h":29553.5,"l":29540,"c":29540.5,"v":39.093}
{"ts":1654576320000,"o":29540.5,"h":29540.5,"l":29508.5,"c":29515.5,"v":174.856}
{"ts":1654576380000,"o":29515.5,"h":29528,"l":29511,"c":29511.5,"v":28.735}
{"ts":1654576440000,"o":29511.5,"h":29518,"l":29511,"c":29518,"v":15.871}
{"ts":1654576500000,"o":29518,"h":29518,"l":29512,"c":29512.5,"v":37.105}
{"ts":1654576560000,"o":29512.5,"h":29512.5,"l":29511.5,"c":29511.5,"v":54.252}
{"ts":1654576620000,"o":29511.5,"h":29511.5,"l":29505,"c":29505.5,"v":15.42}
{"ts":1654576680000,"o":29505.5,"h":29505.5,"l":29494,"c":29494,"v":57.709}
{"ts":1654576740000,"o":29494,"h":29494.5,"l":29460,"c":29463,"v":75.589}
{"ts":1654576800000,"o":29463,"h":29479,"l":29460.5,"c":29474.5,"v":186.771}
{"ts":1654576860000,"o":29474.5,"h":29501,"l":29474,"c":29488.5,"v":76.75}
{"ts":1654576920000,"o":29488.5,"h":29509,"l":29488,"c":29498,"v":54.377}
{"ts":1654576980000,"o":29498,"h":29498.5,"l":29497.5,"c":29498.5,"v":53.009}
{"ts":1654577040000,"o":29498.5,"h":29511,"l":29498.5,"c":29511,"v":14.032}
{"ts":1654577100000,"o":29511,"h":29511,"l":29493,"c":29493.5,"v":28.855}
{"ts":1654577160000,"o":29493.5,"h":29493.5,"l":29493,"c":29493.5,"v":10.347}
{"ts":1654577220000,"o":29493.5,"h":29515.5,"l":29493,"c":29515.5,"v":15.091}
{"ts":1654577280000,"o":29515.5,"h":29520,"l":29515,"c":29519.5,"v":40.706}
{"ts":1654577340000,"o":29519.5,"h":29550,"l":29519.5,"c":29547.5,"v":91.046}
{"ts":1654577400000,"o":29547.5,"h":29549,"l":29537.5,"c":29538,"v":32.209}
{"ts":1654577460000,"o":29538,"h":29538,"l":29521.5,"c":29522,"v":27.156}
{"ts":1654577520000,"o":29522,"h":29522,"l":29515.5,"c":29516,"v":6.735}
{"ts":1654577580000,"o":29516,"h":29516,"l":29487.5,"c":29488,"v":17.57}
{"ts":1654577640000,"o":29488,"h":29505,"l":29487.5,"c":29501.5,"v":28.499}
{"ts":1654577700000,"o":29501.5,"h":29506.5,"l":29501,"c":29506.5,"v":56.582}
{"ts":1654577760000,"o":29506.5,"h":29518.5,"l":29506,"c":29518.5,"v":26.237}
{"ts":1654577820000,"o":29518.5,"h":29527.5,"l":29518,"c":29527.5,"v":22.959}
{"ts":1654577880000,"o":29527.5,"h":29527.5,"l":29519,"c":29527.5,"v":25.342}
{"ts":1654577940000,"o":29527.5,"h":29527.5,"l":29510,"c":29510,"v":16.308}
{"ts":1654578000000,"o":29510,"h":29510.5,"l":29500,"c":29500.5,"v":52.483}
{"ts":1654578060000,"o":29500.5,"h":29522,"l":29500,"c":29513.5,"v":105.493}
{"ts":1654578120000,"o":29513.5,"h":29527,"l":29506.5,"c":29526.5,"v":15.904}
{"ts":1654578180000,"o":29526.5,"h":29527,"l":29505.5,"c":29506,"v":19.639}
{"ts":1654578240000,"o":29506,"h":29506,"l":29490,"c":29490.5,"v":39.162}
{"ts":1654578300000,"o":29490.5,"h":29501,"l":29480,"c":29480.5,"v":15.917}
{"ts":1654578360000,"o":29480.5,"h":29483,"l":29472,"c":29482.5,"v":31.352}
{"ts":1654578420000,"o":29482.5,"h":29518,"l":29482.5,"c":29517.5,"v":32.227}
{"ts":1654578480000,"o":29517.5,"h":29518,"l":29501.5,"c":29501.5,"v":37.293}
{"ts":1654578540000,"o":29501.5,"h":29517,"l":29501.5,"c":29510,"v":15.856}
{"ts":1654578600000,"o":29510,"h":29522.5,"l":29492,"c":29492,"v":34.089}
{"ts":1654578660000,"o":29492,"h":29492.5,"l":29483.5,"c":29484,"v":53.712}
{"ts":1654578720000,"o":29484,"h":29496,"l":29483.5,"c":29496,"v":33.79}
{"ts":1654578780000,"o":29496,"h":29498,"l":29481.5,"c":29481.5,"v":45.223}
{"ts":1654578840000,"o":29481.5,"h":29482,"l":29473,"c":29482,"v":50.799}
{"ts":1654578900000,"o":29482,"h":29484.5,"l":29481.5,"c":29484.5,"v":53.364}
{"ts":1654578960000,"o":29484.5,"h":29495,"l":29484,"c":29485,"v":56.601}
{"ts":1654579020000,"o":29485,"h":29500,"l":29483.5,"c":29500,"v":39.952}
{"ts":1654579080000,"o":29500,"h":29500,"l":29487,"c":29487.5,"v":32.883}
{"ts":1654579140000,"o":29487.5,"h":29500,"l":29487,"c":29500,"v":8.852}
{"ts":1654579200000,"o":29500,"h":29510,"l":29499.5,"c":29510,"v":36.512}
{"ts":1654579260000,"o":29510,"h":29510,"l":29500,"c":29500,"v":30.31}
{"ts":1654579320000,"o":29500,"h":29505,"l":29488.5,"c":29488.5,"v":22.978}
{"ts":1654579380000,"o":29488.5,"h":29489,"l":29442.5,"c":29453.5,"v":300.482}
{"ts":1654579440000,"o":29453.5,"h":29464.5,"l":29425,"c":29444.5,"v":134.019}
{"ts":1654579500000,"o":29444.5,"h":29444.5,"l":29425.5,"c":29426,"v":138.128}
{"ts":1654579560000,"o":29426,"h":29439.5,"l":29425,"c":29425,"v":94.096}
{"ts":1654579620000,"o":29425,"h":29438,"l":29380.5,"c":29398.5,"v":285.132}
{"ts":1654579680000,"o":29398.5,"h":29456,"l":29398.5,"c":29456,"v":183.927}
{"ts":1654579740000,"o":29456,"h":29456,"l":29430,"c":29430.5,"v":77.619}
{"ts":1654579800000,"o":29430.5,"h":29454,"l":29430,"c":29454,"v":64.658}
{"ts":1654579860000,"o":29454,"h":29463,"l":29453.5,"c":29459.5,"v":90.97}
{"ts":1654579920000,"o":29459.5,"h":29465,"l":29459.5,"c":29465,"v":18.264}
{"ts":1654579980000,"o":29465,"h":29492,"l":29464.5,"c":29491.5,"v":87.227}
{"ts":1654580040000,"o":29491.5,"h":29493,"l":29486,"c":29493,"v":40.893}
{"ts":1654580100000,"o":29493,"h":29514.5,"l":29492.5,"c":29501.5,"v":95.443}
{"ts":1654580160000,"o":29501.5,"h":29505.5,"l":29497.5,"c":29497.5,"v":39.917}
{"ts":1654580220000,"o":29497.5,"h":29498,"l":29485.5,"c":29497.5,"v":48.159}
{"ts":1654580280000,"o":29497.5,"h":29498,"l":29455,"c":29455.5,"v":48.177}
{"ts":1654580340000,"o":29455.5,"h":29469,"l":29441.5,"c":29469,"v":53.17}
{"ts":1654580400000,"o":29469,"h":29480.5,"l":29468.5,"c":29480.5,"v":42.415}
{"ts":1654580460000,"o":29480.5,"h":29491.5,"l":29480,"c":29491,"v":16.013}
{"ts":1654580520000,"o":29491,"h":29499,"l":29489,"c":29489,"v":15.978}
{"ts":1654580580000,"o":29489,"h":29490,"l":29480.5,"c":29490,"v":13.869}
{"ts":1654580640000,"o":29490,"h":29490,"l":29475.5,"c":29475.5,"v":41.062}
{"ts":1654580700000,"o":29475.5,"h":29476,"l":29475.5,"c":29476,"v":8.583}
{"ts":1654580760000,"o":29476,"h":29478.5,"l":29465.5,"c":29466,"v":18.081}
{"ts":1654580820000,"o":29466,"h":29498,"l":29466,"c":29498,"v":17.487}
{"ts":1654580880000,"o":29498,"h":29510,"l":29492,"c":29510,"v":62.452}
{"ts":1654580940000,"o":29510,"h":29510,"l":29509.5,"c":29510,"v":15.048}
{"ts":1654581000000,"o":29510,"h":29542.5,"l":29509.5,"c":29525,"v":169.854}
{"ts":1654581060000,"o":29525,"h":29546,"l":29523,"c":29539,"v":100.254}
{"ts":1654581120000,"o":29539,"h":29565.5,"l":29538.5,"c":29561.5,"v":161.575}
{"ts":1654581180000,"o":29561.5,"h":29615,"l":29561,"c":29607,"v":338.218}
{"ts":1654581240000,"o":29607,"h":29607.5,"l":29547,"c":29547.5,"v":200.782}
{"ts":1654581300000,"o":29547.5,"h":29577,"l":29547,"c":29560,"v":143.344}
{"ts":1654581360000,"o":29560,"h":29560.5,"l":29551,"c":29556,"v":129.879}
{"ts":1654581420000,"o":29556,"h":29556,"l":29527,"c":29549.5,"v":67.143}
{"ts":1654581480000,"o":29549.5,"h":29549.5,"l":29523,"c":29523.5,"v":38.679}
{"ts":1654581540000,"o":29523.5,"h":29523.5,"l":29455.5,"c":29470,"v":286.321}
{"ts":1654581600000,"o":29470,"h":29486,"l":29462,"c":29474,"v":162.073}
{"ts":1654581660000,"o":29474,"h":29502,"l":29473.5,"c":29494,"v":75.363}
{"ts":1654581720000,"o":29494,"h":29512.5,"l":29485.5,"c":29508.5,"v":79.555}
{"ts":1654581780000,"o":29508.5,"h":29552,"l":29504,"c":29532.5,"v":172.243}
{"ts":1654581840000,"o":29532.5,"h":29533,"l":29491,"c":29505,"v":38.295}
{"ts":1654581900000,"o":29505,"h":29505,"l":29500.5,"c":29500.5,"v":25.874}
{"ts":1654581960000,"o":29500.5,"h":29501,"l":29492,"c":29495.5,"v":20.983}
{"ts":1654582020000,"o":29495.5,"h":29500,"l":29491.5,"c":29491.5,"v":12.261}
{"ts":1654582080000,"o":29491.5,"h":29500,"l":29491.5,"c":29493,"v":14.107}
{"ts":1654582140000,"o":29493,"h":29493.5,"l":29480,"c":29483,"v":44.278}
{"ts":1654582200000,"o":29483,"h":29493,"l":29483,"c":29483.5,"v":19.376}
{"ts":1654582260000,"o":29483.5,"h":29503,"l":29483,"c":29500.5,"v":35.393}
{"ts":1654582320000,"o":29500.5,"h":29509.5,"l":29497,"c":29499.5,"v":34.661}
{"ts":1654582380000,"o":29499.5,"h":29510,"l":29499.5,"c":29510,"v":9.387}
{"ts":1654582440000,"o":29510,"h":29510,"l":29500,"c":29500,"v":17.073}
{"ts":1654582500000,"o":29500,"h":29500.5,"l":29495,"c":29495,"v":14.598}
{"ts":1654582560000,"o":29495,"h":29495.5,"l":29490,"c":29490.5,"v":26.307}
{"ts":1654582620000,"o":29490.5,"h":29490.5,"l":29490,"c":29490.5,"v":15.308}
{"ts":1654582680000,"o":29490.5,"h":29520.5,"l":29490,"c":29513.5,"v":44.918}
{"ts":1654582740000,"o":29513.5,"h":29513.5,"l":29493.5,"c":29496,"v":13.642}
{"ts":1654582800000,"o":29496,"h":29517,"l":29495.5,"c":29496,"v":85.05}
{"ts":1654582860000,"o":29496,"h":29499,"l":29452,"c":29466.5,"v":183.864}
{"ts":1654582920000,"o":29466.5,"h":29484,"l":29451,"c":29461.5,"v":137.227}
{"ts":1654582980000,"o":29461.5,"h":29462,"l":29435.5,"c":29436,"v":85.247}
{"ts":1654583040000,"o":29436,"h":29460,"l":29435.5,"c":29450.5,"v":31.102}
{"ts":1654583100000,"o":29450.5,"h":29467,"l":29450,"c":29467,"v":37.41}
{"ts":1654583160000,"o":29467,"h":29471,"l":29465.5,"c":29471,"v":25.922}
{"ts":1654583220000,"o":29471,"h":29471,"l":29465.5,"c":29471,"v":9.916}
{"ts":1654583280000,"o":29471,"h":29491,"l":29470.5,"c":29490.5,"v":15.857}
{"ts":1654583340000,"o":29490.5,"h":29491,"l":29483.5,"c":29484,"v":10.418}
{"ts":1654583400000,"o":29484,"h":29484,"l":29481,"c":29481,"v":7.076}
{"ts":1654583460000,"o":29481,"h":29481.5,"l":29481,"c":29481.5,"v":35.641}
{"ts":1654583520000,"o":29481.5,"h":29481.5,"l":29473.5,"c":29473.5,"v":16.138}
{"ts":1654583580000,"o":29473.5,"h":29474,"l":29460,"c":29460,"v":25.006}
{"ts":1654583640000,"o":29460,"h":29460.5,"l":29445,"c":29453.5,"v":21.776}
{"ts":1654583700000,"o":29453.5,"h":29473.5,"l":29453.5,"c":29473.5,"v":31.855}
{"ts":1654583760000,"o":29473.5,"h":29498,"l":29461.5,"c":29493.5,"v":31.19}
{"ts":1654583820000,"o":29493.5,"h":29511,"l":29489.5,"c":29489.5,"v":76.47}
{"ts":1654583880000,"o":29489.5,"h":29502.5,"l":29489.5,"c":29502.5,"v":13.447}
{"ts":1654583940000,"o":29502.5,"h":29505.5,"l":29490,"c":29490,"v":14.46}
{"ts":1654584000000,"o":29490,"h":29500,"l":29490,"c":29500,"v":54.523}
{"ts":1654584060000,"o":29500,"h":29500,"l":29495,"c":29495.5,"v":16.354}
{"ts":1654584120000,"o":29495.5,"h":29499.5,"l":29495,"c":29499.5,"v":13.928}
{"ts":1654584180000,"o":29499.5,"h":29499.5,"l":29492,"c":29494,"v":16.456}
{"ts":1654584240000,"o":29494,"h":29498,"l":29484.5,"c":29485,"v":14.892}
{"ts":1654584300000,"o":29485,"h":29485,"l":29475,"c":29475.5,"v":24.664}
{"ts":1654584360000,"o":29475.5,"h":29479.5,"l":29475,"c":29479.5,"v":9.149}
{"ts":1654584420000,"o":29479.5,"h":29479.5,"l":29468,"c":29468,"v":17.714}
{"ts":1654584480000,"o":29468,"h":29474,"l":29468,"c":29473.5,"v":7.847}
{"ts":1654584540000,"o":29473.5,"h":29498,"l":29473.5,"c":29497.5,"v":25.44}
{"ts":1654584600000,"o":29497.5,"h":29510,"l":29497.5,"c":29510,"v":31.702}
{"ts":1654584660000,"o":29510,"h":29518.5,"l":29509.5,"c":29512.5,"v":52.114}
{"ts":1654584720000,"o":29512.5,"h":29512.5,"l":29500.5,"c":29501,"v":45.173}
{"ts":1654584780000,"o":29501,"h":29501,"l":29500,"c":29500.5,"v":8.753}
{"ts":1654584840000,"o":29500.5,"h":29510,"l":29500,"c":29510,"v":7.342}
{"ts":1654584900000,"o":29510,"h":29510,"l":29500,"c":29507.5,"v":13.587}
{"ts":1654584960000,"o":29507.5,"h":29520.5,"l":29507,"c":29520.5,"v":35.452}
{"ts":1654585020000,"o":29520.5,"h":29520.5,"l":29510,"c":29510,"v":17.203}
{"ts":1654585080000,"o":29510,"h":29518.5,"l":29510,"c":29518.5,"v":11.411}
{"ts":1654585140000,"o":29518.5,"h":29518.5,"l":29503.5,"c":29504,"v":8.795}
{"ts":1654585200000,"o":29504,"h":29531,"l":29503.5,"c":29530.5,"v":54.211}
{"ts":1654585260000,"o":29530.5,"h":29531,"l":29520,"c":29520.5,"v":54.818}
{"ts":1654585320000,"o":29520.5,"h":29526.5,"l":29520,"c":29520.5,"v":14.443}
{"ts":1654585380000,"o":29520.5,"h":29520.5,"l":29509.5,"c":29510,"v":10.616}
{"ts":1654585440000,"o":29510,"h":29510,"l":29491,"c":29491,"v":50.109}
{"ts":1654585500000,"o":29491,"h":29491.5,"l":29485,"c":29485,"v":60.689}
{"ts":1654585560000,"o":29485,"h":29492.5,"l":29484,"c":29490,"v":29.478}
{"ts":1654585620000,"o":29490,"h":29496,"l":29486,"c":29496,"v":19.747}
{"ts":1654585680000,"o":29496,"h":29521,"l":29495.5,"c":29520.5,"v":21.886}
{"ts":1654585740000,"o":29520.5,"h":29521,"l":29520.5,"c":29520.5,"v":13.887}
{"ts":1654585800000,"o":29520.5,"h":29526.5,"l":29505,"c":29526.5,"v":30.583}
{"ts":1654585860000,"o":29526.5,"h":29526.5,"l":29519.5,"c":29520,"v":4.047}
{"ts":1654585920000,"o":29520,"h":29520,"l":29515,"c":29517,"v":8.387}
{"ts":1654585980000,"o":29517,"h":29525,"l":29517,"c":29524.5,"v":17.167}
{"ts":1654586040000,"o":29524.5,"h":29548.5,"l":29524.5,"c":29545.5,"v":124.981}
{"ts":1654586100000,"o":29545.5,"h":29547.5,"l":29536.5,"c":29543,"v":35.076}
{"ts":1654586160000,"o":29543,"h":29552,"l":29543,"c":29551.5,"v":61.38}
{"ts":1654586220000,"o":29551.5,"h":29552,"l":29549,"c":29551.5,"v":23.136}
{"ts":1654586280000,"o":29551.5,"h":29574.5,"l":29551.5,"c":29566,"v":106.181}
{"ts":1654586340000,"o":29566,"h":29566.5,"l":29524,"c":29524,"v":91.259}
{"ts":1654586400000,"o":29524,"h":29524.5,"l":29497,"c":29511.5,"v":112.264}
{"ts":1654586460000,"o":29511.5,"h":29520.5,"l":29490,"c":29490,"v":69.512}
{"ts":1654586520000,"o":29490,"h":29490.5,"l":29490,"c":29490.5,"v":25.81}
{"ts":1654586580000,"o":29490.5,"h":29518,"l":29490,"c":29518,"v":38.146}
{"ts":1654586640000,"o":29518,"h":29534,"l":29517.5,"c":29529,"v":19.513}
{"ts":1654586700000,"o":29529,"h":29529.5,"l":29514.5,"c":29520,"v":22.08}
{"ts":1654586760000,"o":29520,"h":29539.5,"l":29507.5,"c":29539.5,"v":59.647}
{"ts":1654586820000,"o":29539.5,"h":29539.5,"l":29528,"c":29528.5,"v":13.344}
{"ts":1654586880000,"o":29528.5,"h":29530.5,"l":29525,"c":29530.5,"v":11.759}
{"ts":1654586940000,"o":29530.5,"h":29546.5,"l":29530.5,"c":29546,"v":14.692}
{"ts":1654587000000,"o":29546,"h":29546.5,"l":29535,"c":29535,"v":47.69}
{"ts":1654587060000,"o":29535,"h":29535.5,"l":29524,"c":29531.5,"v":30.467}
{"ts":1654587120000,"o":29531.5,"h":29532,"l":29520.5,"c":29521,"v":38.267}
{"ts":1654587180000,"o":29521,"h":29544.5,"l":29521,"c":29544,"v":45.625}
{"ts":1654587240000,"o":29544,"h":29544.5,"l":29534.5,"c":29534.5,"v":37.981}
{"ts":1654587300000,"o":29534.5,"h":29535,"l":29522,"c":29522.5,"v":5.794}
{"ts":1654587360000,"o":29522.5,"h":29522.5,"l":29520.5,"c":29521,"v":9.738}
{"ts":1654587420000,"o":29521,"h":29521,"l":29510,"c":29519,"v":17.25}
{"ts":1654587480000,"o":29519,"h":29534,"l":29518.5,"c":29534,"v":7.57}
{"ts":1654587540000,"o":29534,"h":29534,"l":29519,"c":29532.5,"v":7.249}
{"ts":1654587600000,"o":29532.5,"h":29541,"l":29528.5,"c":29541,"v":51.405}
{"ts":1654587660000,"o":29541,"h":29552,"l":29540,"c":29540.5,"v":96.522}
{"ts":1654587720000,"o":29540.5,"h":29552,"l":29540,"c":29545.5,"v":13.439}
{"ts":1654587780000,"o":29545.5,"h":29557,"l":29545,"c":29545.5,"v":37.353}
{"ts":1654587840000,"o":29545.5,"h":29545.5,"l":29520,"c":29520,"v":26.635}
{"ts":1654587900000,"o":29520,"h":29549,"l":29520,"c":29549,"v":24.02}
{"ts":1654587960000,"o":29549,"h":29549,"l":29530.5,"c":29534.5,"v":62.421}
{"ts":1654588020000,"o":29534.5,"h":29535,"l":29530,"c":29530.5,"v":7.794}
{"ts":1654588080000,"o":29530.5,"h":29549.5,"l":29530,"c":29539.5,"v":17.031}
{"ts":1654588140000,"o":29539.5,"h":29547,"l":29539.5,"c":29540,"v":17.267}
{"ts":1654588200000,"o":29540,"h":29544.5,"l":29539,"c":29539.5,"v":4.637}
{"ts":1654588260000,"o":29539.5,"h":29539.5,"l":29530.5,"c":29535,"v":22.161}
{"ts":1654588320000,"o":29535,"h":29545.5,"l":29534.5,"c":29545,"v":33.869}
{"ts":1654588380000,"o":29545,"h":29550,"l":29545,"c":29550,"v":16.841}
{"ts":1654588440000,"o":29550,"h":29557,"l":29534.5,"c":29556.5,"v":35.822}
{"ts":1654588500000,"o":29556.5,"h":29570,"l":29551,"c":29569.5,"v":61.963}
{"ts":1654588560000,"o":29569.5,"h":29570,"l":29560.5,"c":29561,"v":23.348}
{"ts":1654588620000,"o":29561,"h":29570,"l":29560.5,"c":29560.5,"v":25.087}
{"ts":1654588680000,"o":29560.5,"h":29570,"l":29560.5,"c":29570,"v":32.662}
{"ts":1654588740000,"o":29570,"h":29572,"l":29561.5,"c":29561.5,"v":68.071}
{"ts":1654588800000,"o":29561.5,"h":29569,"l":29551.5,"c":29568.5,"v":77.75}
{"ts":1654588860000,"o":29568.5,"h":29585,"l":29561.5,"c":29569.5,"v":216.773}
{"ts":1654588920000,"o":29569.5,"h":29570.5,"l":29560,"c":29560,"v":16.048}
{"ts":1654588980000,"o":29560,"h":29564,"l":29553.5,"c":29553.5,"v":28.65}
{"ts":1654589040000,"o":29553.5,"h":29559.5,"l":29553.5,"c":29558,"v":22.225}
{"ts":1654589100000,"o":29558,"h":29558,"l":29551.5,"c":29552,"v":13.867}
{"ts":1654589160000,"o":29552,"h":29565.5,"l":29551.5,"c":29565.5,"v":22.131}
{"ts":1654589220000,"o":29565.5,"h":29576,"l":29565,"c":29576,"v":22.375}
{"ts":1654589280000,"o":29576,"h":29576,"l":29565,"c":29573.5,"v":12.015}
{"ts":1654589340000,"o":29573.5,"h":29584,"l":29573,"c":29583.5,"v":29.501}
{"ts":1654589400000,"o":29583.5,"h":29584,"l":29569.5,"c":29571,"v":42.153}
{"ts":1654589460000,"o":29571,"h":29600,"l":29570.5,"c":29599.5,"v":147.202}
{"ts":1654589520000,"o":29599.5,"h":29600,"l":29585.5,"c":29591.5,"v":37.575}
{"ts":1654589580000,"o":29591.5,"h":29610,"l":29591.5,"c":29609,"v":83.834}
{"ts":1654589640000,"o":29609,"h":29609.5,"l":29599.5,"c":29599.5,"v":38.325}
{"ts":1654589700000,"o":29599.5,"h":29604.5,"l":29591.5,"c":29592,"v":109.986}
{"ts":1654589760000,"o":29592,"h":29594,"l":29587.5,"c":29594,"v":44.577}
{"ts":1654589820000,"o":29594,"h":29599,"l":29593.5,"c":29599,"v":44.89}
{"ts":1654589880000,"o":29599,"h":29628.5,"l":29598.5,"c":29628.5,"v":137.713}
{"ts":1654589940000,"o":29628.5,"h":29628.5,"l":29614,"c":29619,"v":28.65}
{"ts":1654590000000,"o":29619,"h":29620,"l":29587,"c":29587.5,"v":102.485}
{"ts":1654590060000,"o":29587.5,"h":29587.5,"l":29587,"c":29587,"v":45.185}
{"ts":1654590120000,"o":29587,"h":29594.5,"l":29587,"c":29594.5,"v":12.986}
{"ts":1654590180000,"o":29594.5,"h":29611,"l":29594.5,"c":29610.5,"v":52.27}
{"ts":1654590240000,"o":29610.5,"h":29611,"l":29598,"c":29608.5,"v":105.354}
{"ts":1654590300000,"o":29608.5,"h":29608.5,"l":29600,"c":29601.5,"v":14.439}
{"ts":1654590360000,"o":29601.5,"h":29602,"l":29601,"c":29601,"v":38.031}
{"ts":1654590420000,"o":29601,"h":29608,"l":29601,"c":29608,"v":10.041}
{"ts":1654590480000,"o":29608,"h":29616,"l":29607.5,"c":29616,"v":33.968}
{"ts":1654590540000,"o":29616,"h":29617.5,"l":29610,"c":29613.5,"v":34.579}
{"ts":1654590600000,"o":29613.5,"h":29620,"l":29613,"c":29619.5,"v":29.263}
{"ts":1654590660000,"o":29619.5,"h":29620,"l":29612.5,"c":29613,"v":31.015}
{"ts":1654590720000,"o":29613,"h":29613.5,"l":29598.5,"c":29601,"v":55.905}
{"ts":1654590780000,"o":29601,"h":29609,"l":29600,"c":29608.5,"v":70.58}
{"ts":1654590840000,"o":29608.5,"h":29609,"l":29598.5,"c":29598.5,"v":14.096}
{"ts":1654590900000,"o":29598.5,"h":29603,"l":29598.5,"c":29602.5,"v":6.94}
{"ts":1654590960000,"o":29602.5,"h":29627,"l":29602.5,"c":29627,"v":49.828}
{"ts":1654591020000,"o":29627,"h":29636.5,"l":29626.5,"c":29636,"v":38.706}
{"ts":1654591080000,"o":29636,"h":29654.5,"l":29635.5,"c":29654.5,"v":98.384}
{"ts":1654591140000,"o":29654.5,"h":29694.5,"l":29654,"c":29687.5,"v":393.503}
{"ts":1654591200000,"o":29687.5,"h":29725.5,"l":29674.5,"c":29697.5,"v":350.116}
{"ts":1654591260000,"o":29697.5,"h":29697.5,"l":29671,"c":29695,"v":129.205}
{"ts":1654591320000,"o":29695,"h":29695,"l":29680,"c":29685.5,"v":70.76}
{"ts":1654591380000,"o":29685.5,"h":29696,"l":29685,"c":29692.5,"v":180.959}
{"ts":1654591440000,"o":29692.5,"h":29724.5,"l":29692.5,"c":29708,"v":179.653}
{"ts":1654591500000,"o":29708,"h":29708,"l":29698.5,"c":29699,"v":124.816}
{"ts":1654591560000,"o":29699,"h":29699,"l":29655.5,"c":29655.5,"v":153.086}
{"ts":1654591620000,"o":29655.5,"h":29655.5,"l":29633,"c":29635.5,"v":134.198}
{"ts":1654591680000,"o":29635.5,"h":29653,"l":29625,"c":29653,"v":123.043}
{"ts":1654591740000,"o":29653,"h":29667.5,"l":29639.5,"c":29640,"v":308.349}
{"ts":1654591800000,"o":29640,"h":29660,"l":29635.5,"c":29659.5,"v":101.252}
{"ts":1654591860000,"o":29659.5,"h":29660,"l":29625,"c":29625,"v":48.814}
{"ts":1654591920000,"o":29625,"h":29625.5,"l":29586,"c":29604,"v":240.469}
{"ts":1654591980000,"o":29604,"h":29613,"l":29601,"c":29601.5,"v":80.429}
{"ts":1654592040000,"o":29601.5,"h":29620,"l":29601.5,"c":29613,"v":68.314}
{"ts":1654592100000,"o":29613,"h":29620,"l":29612.5,"c":29620,"v":16.473}
{"ts":1654592160000,"o":29620,"h":29620,"l":29619.5,"c":29620,"v":25.643}
{"ts":1654592220000,"o":29620,"h":29620,"l":29619.5,"c":29619.5,"v":25.684}
{"ts":1654592280000,"o":29619.5,"h":29634,"l":29619.5,"c":29634,"v":99.587}
{"ts":1654592340000,"o":29634,"h":29634,"l":29632.5,"c":29632.5,"v":15.616}
{"ts":1654592400000,"o":29632.5,"h":29641,"l":29627,"c":29632,"v":31.796}
{"ts":1654592460000,"o":29632,"h":29632,"l":29620.5,"c":29620.5,"v":22.397}
{"ts":1654592520000,"o":29620.5,"h":29625,"l":29620.5,"c":29625,"v":15.599}
{"ts":1654592580000,"o":29625,"h":29625,"l":29600.5,"c":29605,"v":73.727}
{"ts":1654592640000,"o":29605,"h":29605,"l":29588,"c":29588,"v":68.064}
{"ts":1654592700000,"o":29588,"h":29594.5,"l":29580,"c":29594.5,"v":111.863}
{"ts":1654592760000,"o":29594.5,"h":29611.5,"l":29594,"c":29611,"v":93.305}
{"ts":1654592820000,"o":29611,"h":29611,"l":29603,"c":29610.5,"v":39.953}
{"ts":1654592880000,"o":29610.5,"h":29620.5,"l":29610,"c":29620,"v":87.099}
{"ts":1654592940000,"o":29620,"h":29620.5,"l":29612,"c":29612.5,"v":18.296}
{"ts":1654593000000,"o":29612.5,"h":29612.5,"l":29600,"c":29600,"v":32.649}
{"ts":1654593060000,"o":29600,"h":29612.5,"l":29591,"c":29591,"v":133.591}
{"ts":1654593120000,"o":29591,"h":29591.5,"l":29585,"c":29585.5,"v":28.469}
{"ts":1654593180000,"o":29585.5,"h":29591.5,"l":29584,"c":29584,"v":18.431}
{"ts":1654593240000,"o":29584,"h":29584,"l":29560,"c":29578,"v":190.077}
{"ts":1654593300000,"o":29578,"h":29578,"l":29540,"c":29566,"v":166.921}
{"ts":1654593360000,"o":29566,"h":29580.5,"l":29558.5,"c":29580.5,"v":48.857}
{"ts":1654593420000,"o":29580.5,"h":29584.5,"l":29572,"c":29584,"v":38.774}
{"ts":1654593480000,"o":29584,"h":29592,"l":29584,"c":29592,"v":40.745}
{"ts":1654593540000,"o":29592,"h":29592,"l":29586,"c":29587,"v":29.06}
{"ts":1654593600000,"o":29587,"h":29587,"l":29572.5,"c":29581,"v":42.707}
{"ts":1654593660000,"o":29581,"h":29581,"l":29556.5,"c":29556.5,"v":24.536}
{"ts":1654593720000,"o":29556.5,"h":29568.5,"l":29516,"c":29531,"v":175.565}
{"ts":1654593780000,"o":29531,"h":29547,"l":29531,"c":29547,"v":54.648}
{"ts":1654593840000,"o":29547,"h":29549.5,"l":29545,"c":29545,"v":19.672}
{"ts":1654593900000,"o":29545,"h":29558,"l":29545,"c":29557.5,"v":36.7}
{"ts":1654593960000,"o":29557.5,"h":29564.5,"l":29557.5,"c":29564.5,"v":20.25}
{"ts":1654594020000,"o":29564.5,"h":29566.5,"l":29564,"c":29566,"v":15.15}
{"ts":1654594080000,"o":29566,"h":29576,"l":29557.5,"c":29558,"v":24.707}
{"ts":1654594140000,"o":29558,"h":29558,"l":29554.5,"c":29554.5,"v":12.321}
{"ts":1654594200000,"o":29554.5,"h":29557,"l":29550,"c":29557,"v":20.617}
{"ts":1654594260000,"o":29557,"h":29572.5,"l":29556.5,"c":29567.5,"v":21.798}
{"ts":1654594320000,"o":29567.5,"h":29573,"l":29567,"c":29573,"v":13.604}
{"ts":1654594380000,"o":29573,"h":29573,"l":29552.5,"c":29553,"v":33.292}
{"ts":1654594440000,"o":29553,"h":29553,"l":29538.5,"c":29538.5,"v":40.119}
{"ts":1654594500000,"o":29538.5,"h":29539,"l":29538.5,"c":29539,"v":52.444}
{"ts":1654594560000,"o":29539,"h":29565,"l":29538.5,"c":29565,"v":19.053}
{"ts":1654594620000,"o":29565,"h":29565,"l":29557.5,"c":29557.5,"v":14.015}
{"ts":1654594680000,"o":29557.5,"h":29565,"l":29557.5,"c":29565,"v":14.39}
{"ts":1654594740000,"o":29565,"h":29565,"l":29564.5,"c":29565,"v":4.702}
{"ts":1654594800000,"o":29565,"h":29565,"l":29554,"c":29554,"v":25.02}
{"ts":1654594860000,"o":29554,"h":29559,"l":29554,"c":29559,"v":7.782}
{"ts":1654594920000,"o":29559,"h":29565,"l":29558.5,"c":29565,"v":37.988}
{"ts":1654594980000,"o":29565,"h":29570,"l":29550,"c":29552,"v":106.061}
{"ts":1654595040000,"o":29552,"h":29562.5,"l":29551.5,"c":29562.5,"v":12.225}
{"ts":1654595100000,"o":29562.5,"h":29568,"l":29562,"c":29568,"v":12.686}
{"ts":1654595160000,"o":29568,"h":29574,"l":29565.5,"c":29566,"v":25.067}
{"ts":1654595220000,"o":29566,"h":29566,"l":29565.5,"c":29566,"v":8.874}
{"ts":1654595280000,"o":29566,"h":29595,"l":29565.5,"c":29594,"v":107.896}
{"ts":1654595340000,"o":29594,"h":29594,"l":29593.5,"c":29594,"v":10.315}
{"ts":1654595400000,"o":29594,"h":29594,"l":29585,"c":29587,"v":42.208}
{"ts":1654595460000,"o":29587,"h":29587,"l":29578,"c":29578,"v":30.292}
{"ts":1654595520000,"o":29578,"h":29578.5,"l":29568,"c":29568,"v":38.331}
{"ts":1654595580000,"o":29568,"h":29569,"l":29568,"c":29569,"v":14.429}
{"ts":1654595640000,"o":29569,"h":29569,"l":29568.5,"c":29568.5,"v":16.054}
{"ts":1654595700000,"o":29568.5,"h":29569,"l":29568.5,"c":29569,"v":12.846}
{"ts":1654595760000,"o":29569,"h":29569,"l":29550,"c":29550,"v":96.823}
{"ts":1654595820000,"o":29550,"h":29559.5,"l":29549,"c":29559,"v":23.602}
{"ts":1654595880000,"o":29559,"h":29559.5,"l":29559,"c":29559.5,"v":5.223}
{"ts":1654595940000,"o":29559.5,"h":29559.5,"l":29552,"c":29552,"v":7.696}
{"ts":1654596000000,"o":29552,"h":29566.5,"l":29552,"c":29566.5,"v":50.609}
{"ts":1654596060000,"o":29566.5,"h":29572,"l":29566,"c":29572,"v":25.22}
{"ts":1654596120000,"o":29572,"h":29572.5,"l":29571.5,"c":29572,"v":8.324}
{"ts":1654596180000,"o":29572,"h":29572.5,"l":29572,"c":29572.5,"v":10.109}
{"ts":1654596240000,"o":29572.5,"h":29572.5,"l":29572,"c":29572.5,"v":3.505}
{"ts":1654596300000,"o":29572.5,"h":29572.5,"l":29559.5,"c":29559.5,"v":15.045}
{"ts":1654596360000,"o":29559.5,"h":29566,"l":29559.5,"c":29566,"v":49.403}
{"ts":1654596420000,"o":29566,"h":29566,"l":29558,"c":29561,"v":19.018}
{"ts":1654596480000,"o":29561,"h":29572.5,"l":29561,"c":29572.5,"v":5.71}
{"ts":1654596540000,"o":29572.5,"h":29575,"l":29572,"c":29575,"v":21.931}
{"ts":1654596600000,"o":29575,"h":29580,"l":29574.5,"c":29580,"v":39.495}
{"ts":1654596660000,"o":29580,"h":29585,"l":29579.5,"c":29585,"v":11.632}
{"ts":1654596720000,"o":29585,"h":29591,"l":29584.5,"c":29585,"v":22.035}
{"ts":1654596780000,"o":29585,"h":29588.5,"l":29585,"c":29588.5,"v":7.435}
{"ts":1654596840000,"o":29588.5,"h":29605,"l":29588.5,"c":29604.5,"v":28.441}
{"ts":1654596900000,"o":29604.5,"h":29612.5,"l":29604.5,"c":29612.5,"v":39.708}
{"ts":1654596960000,"o":29612.5,"h":29612.5,"l":29593,"c":29593,"v":92.865}
{"ts":1654597020000,"o":29593,"h":29593.5,"l":29588,"c":29588,"v":17.963}
{"ts":1654597080000,"o":29588,"h":29588.5,"l":29572,"c":29572,"v":53.108}
{"ts":1654597140000,"o":29572,"h":29572.5,"l":29536.5,"c":29539,"v":189.581}
{"ts":1654597200000,"o":29539,"h":29539.5,"l":29532,"c":29532,"v":46.385}
{"ts":1654597260000,"o":29532,"h":29538,"l":29532,"c":29538,"v":56.964}
{"ts":1654597320000,"o":29538,"h":29538,"l":29537.5,"c":29537.5,"v":21.71}
{"ts":1654597380000,"o":29537.5,"h":29538,"l":29533,"c":29533,"v":56.706}
{"ts":1654597440000,"o":29533,"h":29533.5,"l":29516,"c":29529.5,"v":73.906}
{"ts":1654597500000,"o":29529.5,"h":29533.5,"l":29529.5,"c":29533.5,"v":20.287}
{"ts":1654597560000,"o":29533.5,"h":29544,"l":29533,"c":29544,"v":40}
{"ts":1654597620000,"o":29544,"h":29564,"l":29543.5,"c":29564,"v":30.615}
{"ts":1654597680000,"o":29564,"h":29584,"l":29563.5,"c":29581.5,"v":56.374}
{"ts":1654597740000,"o":29581.5,"h":29582,"l":29567,"c":29567.5,"v":27.311}
{"ts":1654597800000,"o":29567.5,"h":29569,"l":29567,"c":29569,"v":12.962}
{"ts":1654597860000,"o":29569,"h":29587.5,"l":29569,"c":29580.5,"v":24.295}
{"ts":1654597920000,"o":29580.5,"h":29602,"l":29580,"c":29601.5,"v":34.83}
{"ts":1654597980000,"o":29601.5,"h":29602.5,"l":29595,"c":29602,"v":30.751}
{"ts":1654598040000,"o":29602,"h":29602.5,"l":29601.5,"c":29601.5,"v":6.361}
{"ts":1654598100000,"o":29601.5,"h":29602,"l":29590.5,"c":29590.5,"v":27.314}
{"ts":1654598160000,"o":29590.5,"h":29593,"l":29590.5,"c":29592.5,"v":11.706}
{"ts":1654598220000,"o":29592.5,"h":29593,"l":29583.5,"c":29584,"v":15.639}
{"ts":1654598280000,"o":29584,"h":29585.5,"l":29583,"c":29583,"v":8.612}
{"ts":1654598340000,"o":29583,"h":29583.5,"l":29577,"c":29583.5,"v":16.079}
{"ts":1654598400000,"o":29583.5,"h":29594,"l":29583.5,"c":29594,"v":18.07}
{"ts":1654598460000,"o":29594,"h":29610,"l":29593.5,"c":29610,"v":61.886}
{"ts":1654598520000,"o":29610,"h":29628,"l":29609.5,"c":29628,"v":125.908}
{"ts":1654598580000,"o":29628,"h":29628,"l":29603,"c":29614,"v":33.947}
{"ts":1654598640000,"o":29614,"h":29614.5,"l":29594.5,"c":29594.5,"v":40.48}
{"ts":1654598700000,"o":29594.5,"h":29610,"l":29594.5,"c":29610,"v":36.043}
{"ts":1654598760000,"o":29610,"h":29617.5,"l":29608,"c":29615,"v":28.791}
{"ts":1654598820000,"o":29615,"h":29615,"l":29614.5,"c":29614.5,"v":13.94}
{"ts":1654598880000,"o":29614.5,"h":29615,"l":29601,"c":29601,"v":16.038}
{"ts":1654598940000,"o":29601,"h":29607.5,"l":29601,"c":29607.5,"v":6.197}
{"ts":1654599000000,"o":29607.5,"h":29634,"l":29607,"c":29633.5,"v":68.085}
{"ts":1654599060000,"o":29633.5,"h":29634,"l":29616,"c":29621,"v":24.423}
{"ts":1654599120000,"o":29621,"h":29630,"l":29621,"c":29629.5,"v":17.263}
{"ts":1654599180000,"o":29629.5,"h":29630,"l":29620.5,"c":29620.5,"v":27.954}
{"ts":1654599240000,"o":29620.5,"h":29621,"l":29620.5,"c":29621,"v":10.939}
{"ts":1654599300000,"o":29621,"h":29621,"l":29620.5,"c":29620.5,"v":1.998}
{"ts":1654599360000,"o":29620.5,"h":29627,"l":29620.5,"c":29627,"v":13.947}
{"ts":1654599420000,"o":29627,"h":29633,"l":29626.5,"c":29632.5,"v":25.092}
{"ts":1654599480000,"o":29632.5,"h":29633,"l":29632.5,"c":29632.5,"v":8.527}
{"ts":1654599540000,"o":29632.5,"h":29633,"l":29566,"c":29579,"v":223.78}
{"ts":1654599600000,"o":29579,"h":29595,"l":29570,"c":29570.5,"v":118.765}
{"ts":1654599660000,"o":29570.5,"h":29575,"l":29540,"c":29540,"v":144.967}
{"ts":1654599720000,"o":29540,"h":29550.5,"l":29453,"c":29487,"v":754.069}
{"ts":1654599780000,"o":29487,"h":29510,"l":29426.5,"c":29427,"v":455.61}
{"ts":1654599840000,"o":29427,"h":29450,"l":29401.5,"c":29416,"v":397.389}
{"ts":1654599900000,"o":29416,"h":29469.5,"l":29415.5,"c":29464,"v":329.792}
{"ts":1654599960000,"o":29464,"h":29542,"l":29461.5,"c":29520.5,"v":456.572}
{"ts":1654600020000,"o":29520.5,"h":29560,"l":29520.5,"c":29544.5,"v":169.476}
{"ts":1654600080000,"o":29544.5,"h":29545,"l":29475,"c":29475,"v":127.865}
{"ts":1654600140000,"o":29475,"h":29500,"l":29475,"c":29497.5,"v":99.464}
{"ts":1654600200000,"o":29497.5,"h":29497.5,"l":29357,"c":29366.5,"v":592.897}
{"ts":1654600260000,"o":29366.5,"h":29424.5,"l":29325,"c":29390.5,"v":554.788}
{"ts":1654600320000,"o":29390.5,"h":29439,"l":29386.5,"c":29410,"v":118.707}
{"ts":1654600380000,"o":29410,"h":29429,"l":29402,"c":29422,"v":140.04}
{"ts":1654600440000,"o":29422,"h":29440.5,"l":29417,"c":29440.5,"v":86.418}
{"ts":1654600500000,"o":29440.5,"h":29466,"l":29416,"c":29463,"v":139.733}
{"ts":1654600560000,"o":29463,"h":29481,"l":29462.5,"c":29480,"v":76.272}
{"ts":1654600620000,"o":29480,"h":29489.5,"l":29474,"c":29481,"v":70.526}
{"ts":1654600680000,"o":29481,"h":29514,"l":29481,"c":29513.5,"v":79.676}
{"ts":1654600740000,"o":29513.5,"h":29514,"l":29491,"c":29509,"v":91.923}
{"ts":1654600800000,"o":29509,"h":29509,"l":29433,"c":29433.5,"v":158.838}
{"ts":1654600860000,"o":29433.5,"h":29433.5,"l":29407.5,"c":29432,"v":118.106}
{"ts":1654600920000,"o":29432,"h":29454,"l":29407.5,"c":29454,"v":93.733}
{"ts":1654600980000,"o":29454,"h":29471,"l":29453.5,"c":29461.5,"v":38.262}
{"ts":1654601040000,"o":29461.5,"h":29468,"l":29461,"c":29461,"v":19.974}
{"ts":1654601100000,"o":29461,"h":29465.5,"l":29453.5,"c":29453.5,"v":31.959}
{"ts":1654601160000,"o":29453.5,"h":29454,"l":29431,"c":29431.5,"v":58.174}
{"ts":1654601220000,"o":29431.5,"h":29477,"l":29419,"c":29477,"v":75.295}
{"ts":1654601280000,"o":29477,"h":29509.5,"l":29476.5,"c":29505.5,"v":95.685}
{"ts":1654601340000,"o":29505.5,"h":29525,"l":29505.5,"c":29511,"v":81.202}
{"ts":1654601400000,"o":29511,"h":29515,"l":29481,"c":29505,"v":57.285}
{"ts":1654601460000,"o":29505,"h":29537,"l":29505,"c":29527,"v":197.914}
{"ts":1654601520000,"o":29527,"h":29532,"l":29519.5,"c":29519.5,"v":33.643}
{"ts":1654601580000,"o":29519.5,"h":29520,"l":29507.5,"c":29507.5,"v":37.044}
{"ts":1654601640000,"o":29507.5,"h":29518,"l":29507.5,"c":29510.5,"v":21.604}
{"ts":1654601700000,"o":29510.5,"h":29520,"l":29510,"c":29511.5,"v":33.96}
{"ts":1654601760000,"o":29511.5,"h":29511.5,"l":29470.5,"c":29471,"v":53.862}
{"ts":1654601820000,"o":29471,"h":29498.5,"l":29468,"c":29498.5,"v":42.798}
{"ts":1654601880000,"o":29498.5,"h":29498.5,"l":29480,"c":29480,"v":25.322}
{"ts":1654601940000,"o":29480,"h":29484.5,"l":29480,"c":29484,"v":4.762}
{"ts":1654602000000,"o":29484,"h":29499,"l":29475.5,"c":29498.5,"v":23.036}
{"ts":1654602060000,"o":29498.5,"h":29504,"l":29498.5,"c":29498.5,"v":24.516}
{"ts":1654602120000,"o":29498.5,"h":29499,"l":29480,"c":29480,"v":36.547}
{"ts":1654602180000,"o":29480,"h":29480.5,"l":29468,"c":29468.5,"v":43.233}
{"ts":1654602240000,"o":29468.5,"h":29484,"l":29468,"c":29476.5,"v":46.71}
{"ts":1654602300000,"o":29476.5,"h":29476.5,"l":29460,"c":29464,"v":37.712}
{"ts":1654602360000,"o":29464,"h":29464.5,"l":29452.5,"c":29463.5,"v":73.523}
{"ts":1654602420000,"o":29463.5,"h":29505,"l":29463.5,"c":29505,"v":126.446}
{"ts":1654602480000,"o":29505,"h":29505,"l":29495.5,"c":29505,"v":23.589}
{"ts":1654602540000,"o":29505,"h":29508,"l":29501.5,"c":29508,"v":40.103}
{"ts":1654602600000,"o":29508,"h":29508,"l":29500,"c":29500,"v":77.528}
{"ts":1654602660000,"o":29500,"h":29500.5,"l":29493.5,"c":29494,"v":85.134}
{"ts":1654602720000,"o":29494,"h":29494,"l":29467.5,"c":29467.5,"v":20.102}
{"ts":1654602780000,"o":29467.5,"h":29468,"l":29467,"c":29467,"v":9.488}
{"ts":1654602840000,"o":29467,"h":29467.5,"l":29454,"c":29457.5,"v":73.63}
{"ts":1654602900000,"o":29457.5,"h":29472.5,"l":29457.5,"c":29472.5,"v":39.844}
{"ts":1654602960000,"o":29472.5,"h":29491,"l":29468,"c":29490.5,"v":62.111}
{"ts":1654603020000,"o":29490.5,"h":29504,"l":29490.5,"c":29503.5,"v":43.419}
{"ts":1654603080000,"o":29503.5,"h":29504,"l":29503.5,"c":29503.5,"v":5.96}
{"ts":1654603140000,"o":29503.5,"h":29504,"l":29503,"c":29503,"v":20.774}
{"ts":1654603200000,"o":29503,"h":29516,"l":29493.5,"c":29493.5,"v":56.076}
{"ts":1654603260000,"o":29493.5,"h":29493.5,"l":29483.5,"c":29492.5,"v":31.868}
{"ts":1654603320000,"o":29492.5,"h":29504,"l":29487.5,"c":29504,"v":53.217}
{"ts":1654603380000,"o":29504,"h":29510,"l":29504,"c":29505.5,"v":56.015}
{"ts":1654603440000,"o":29505.5,"h":29506,"l":29500,"c":29500.5,"v":44.707}
{"ts":1654603500000,"o":29500.5,"h":29517.5,"l":29493.5,"c":29517,"v":40.805}
{"ts":1654603560000,"o":29517,"h":29527.5,"l":29517,"c":29518.5,"v":52.381}
{"ts":1654603620000,"o":29518.5,"h":29519,"l":29518.5,"c":29519,"v":25.141}
{"ts":1654603680000,"o":29519,"h":29519,"l":29518.5,"c":29519,"v":4.249}
{"ts":1654603740000,"o":29519,"h":29519,"l":29518.5,"c":29519,"v":12.296}
{"ts":1654603800000,"o":29519,"h":29525,"l":29507.5,"c":29508,"v":58.817}
{"ts":1654603860000,"o":29508,"h":29508,"l":29501,"c":29507,"v":19.756}
{"ts":1654603920000,"o":29507,"h":29507,"l":29506,"c":29506,"v":14.853}
{"ts":1654603980000,"o":29506,"h":29506.5,"l":29500,"c":29500,"v":12.898}
{"ts":1654604040000,"o":29500,"h":29500.5,"l":29471,"c":29484,"v":81.048}
{"ts":1654604100000,"o":29484,"h":29489,"l":29480,"c":29480,"v":49.388}
{"ts":1654604160000,"o":29480,"h":29481,"l":29480,"c":29481,"v":17.583}
{"ts":1654604220000,"o":29481,"h":29488.5,"l":29472.5,"c":29473,"v":20.726}
{"ts":1654604280000,"o":29473,"h":29473,"l":29469,"c":29469.5,"v":23.429}
{"ts":1654604340000,"o":29469.5,"h":29469.5,"l":29461.5,"c":29464,"v":44.229}
{"ts":1654604400000,"o":29464,"h":29489,"l":29453.5,"c":29475.5,"v":159.769}
{"ts":1654604460000,"o":29475.5,"h":29500,"l":29475.5,"c":29495,"v":86.486}
{"ts":1654604520000,"o":29495,"h":29495,"l":29464,"c":29464,"v":17.654}
{"ts":1654604580000,"o":29464,"h":29464,"l":29442,"c":29442,"v":64.684}
{"ts":1654604640000,"o":29442,"h":29442.5,"l":29400,"c":29424.5,"v":384.842}
{"ts":1654604700000,"o":29424.5,"h":29424.5,"l":29388,"c":29397.5,"v":154.718}
{"ts":1654604760000,"o":29397.5,"h":29424.5,"l":29397.5,"c":29410.5,"v":178.096}
{"ts":1654604820000,"o":29410.5,"h":29446,"l":29410.5,"c":29425.5,"v":104.039}
{"ts":1654604880000,"o":29425.5,"h":29446,"l":29425.5,"c":29436,"v":28.204}
{"ts":1654604940000,"o":29436,"h":29436,"l":29426,"c":29426,"v":17.187}
{"ts":1654605000000,"o":29426,"h":29433,"l":29425,"c":29425,"v":25.992}
{"ts":1654605060000,"o":29425,"h":29439.5,"l":29425,"c":29439.5,"v":39.603}
{"ts":1654605120000,"o":29439.5,"h":29439.5,"l":29431.5,"c":29432,"v":24.468}
{"ts":1654605180000,"o":29432,"h":29450,"l":29431.5,"c":29450,"v":73.728}
{"ts":1654605240000,"o":29450,"h":29477.5,"l":29449.5,"c":29477,"v":48.391}
{"ts":1654605300000,"o":29477,"h":29494.5,"l":29471.5,"c":29479.5,"v":156.576}
{"ts":1654605360000,"o":29479.5,"h":29516,"l":29479.5,"c":29516,"v":157.77}
{"ts":1654605420000,"o":29516,"h":29532.5,"l":29516,"c":29529.5,"v":223.791}
{"ts":1654605480000,"o":29529.5,"h":29535,"l":29529.5,"c":29535,"v":104.999}
{"ts":1654605540000,"o":29535,"h":29535,"l":29518.5,"c":29519,"v":64.782}
{"ts":1654605600000,"o":29519,"h":29519,"l":29518,"c":29518,"v":29.465}
{"ts":1654605660000,"o":29518,"h":29533.5,"l":29518,"c":29532,"v":30.584}
{"ts":1654605720000,"o":29532,"h":29532,"l":29506,"c":29506.5,"v":54.238}
{"ts":1654605780000,"o":29506.5,"h":29509.5,"l":29489.5,"c":29509.5,"v":140.674}
{"ts":1654605840000,"o":29509.5,"h":29528.5,"l":29509.5,"c":29528,"v":33.321}
{"ts":1654605900000,"o":29528,"h":29548,"l":29528,"c":29528,"v":161.14}
{"ts":1654605960000,"o":29528,"h":29528.5,"l":29484.5,"c":29485,"v":88.349}
{"ts":1654606020000,"o":29485,"h":29485,"l":29445,"c":29450.5,"v":192.546}
{"ts":1654606080000,"o":29450.5,"h":29466,"l":29445,"c":29455.5,"v":131.698}
{"ts":1654606140000,"o":29455.5,"h":29456,"l":29448,"c":29448.5,"v":70.044}
{"ts":1654606200000,"o":29448.5,"h":29448.5,"l":29438,"c":29448,"v":60.87}
{"ts":1654606260000,"o":29448,"h":29463.5,"l":29436.5,"c":29461,"v":78.424}
{"ts":1654606320000,"o":29461,"h":29472,"l":29460.5,"c":29472,"v":77.893}
{"ts":1654606380000,"o":29472,"h":29472,"l":29466,"c":29466,"v":8.809}
{"ts":1654606440000,"o":29466,"h":29466.5,"l":29450,"c":29461.5,"v":33.314}
{"ts":1654606500000,"o":29461.5,"h":29483,"l":29461.5,"c":29483,"v":47.923}
{"ts":1654606560000,"o":29483,"h":29483,"l":29477.5,"c":29481,"v":30.604}
{"ts":1654606620000,"o":29481,"h":29504,"l":29481,"c":29503.5,"v":49.841}
{"ts":1654606680000,"o":29503.5,"h":29509,"l":29500,"c":29500,"v":33.029}
{"ts":1654606740000,"o":29500,"h":29500.5,"l":29489,"c":29489.5,"v":82.856}
{"ts":1654606800000,"o":29489.5,"h":29497,"l":29482,"c":29490,"v":128.064}
{"ts":1654606860000,"o":29490,"h":29490,"l":29472.5,"c":29472.5,"v":16.06}
{"ts":1654606920000,"o":29472.5,"h":29490,"l":29465.5,"c":29490,"v":41.917}
{"ts":1654606980000,"o":29490,"h":29490,"l":29470,"c":29470.5,"v":22.403}
{"ts":1654607040000,"o":29470.5,"h":29473.5,"l":29470,"c":29473.5,"v":14.863}
{"ts":1654607100000,"o":29473.5,"h":29490.5,"l":29473,"c":29490.5,"v":20.579}
{"ts":1654607160000,"o":29490.5,"h":29500,"l":29490,"c":29499.5,"v":42.761}
{"ts":1654607220000,"o":29499.5,"h":29503.5,"l":29499.5,"c":29503,"v":20.52}
{"ts":1654607280000,"o":29503,"h":29503.5,"l":29503,"c":29503.5,"v":5.855}
{"ts":1654607340000,"o":29503.5,"h":29505.5,"l":29503,"c":29505.5,"v":9.36}
{"ts":1654607400000,"o":29505.5,"h":29515,"l":29505,"c":29512,"v":45.915}
{"ts":1654607460000,"o":29512,"h":29512,"l":29511.5,"c":29512,"v":8.636}
{"ts":1654607520000,"o":29512,"h":29519.5,"l":29511.5,"c":29511.5,"v":24.7}
{"ts":1654607580000,"o":29511.5,"h":29512,"l":29467.5,"c":29467.5,"v":67.74}
{"ts":1654607640000,"o":29467.5,"h":29468,"l":29465,"c":29465,"v":31.619}
{"ts":1654607700000,"o":29465,"h":29499.5,"l":29465,"c":29499.5,"v":96.97}
{"ts":1654607760000,"o":29499.5,"h":29499.5,"l":29485,"c":29493,"v":36.047}
{"ts":1654607820000,"o":29493,"h":29493,"l":29484,"c":29489,"v":37.937}
{"ts":1654607880000,"o":29489,"h":29501.5,"l":29489,"c":29501.5,"v":13.306}
{"ts":1654607940000,"o":29501.5,"h":29503,"l":29501,"c":29502.5,"v":13.766}
{"ts":1654608000000,"o":29502.5,"h":29503,"l":29500,"c":29502.5,"v":32.582}
{"ts":1654608060000,"o":29502.5,"h":29507,"l":29502.5,"c":29507,"v":74.177}
{"ts":1654608120000,"o":29507,"h":29507,"l":29502.5,"c":29502.5,"v":47.821}
{"ts":1654608180000,"o":29502.5,"h":29505.5,"l":29491.5,"c":29505.5,"v":23.141}
{"ts":1654608240000,"o":29505.5,"h":29517,"l":29505,"c":29517,"v":28.623}
{"ts":1654608300000,"o":29517,"h":29520,"l":29516.5,"c":29520,"v":16.647}
{"ts":1654608360000,"o":29520,"h":29520,"l":29515,"c":29515.5,"v":19.774}
{"ts":1654608420000,"o":29515.5,"h":29520,"l":29515,"c":29520,"v":32.996}
{"ts":1654608480000,"o":29520,"h":29548,"l":29520,"c":29543,"v":167.255}
{"ts":1654608540000,"o":29543,"h":29543,"l":29520.5,"c":29534,"v":53.995}
{"ts":1654608600000,"o":29534,"h":29540,"l":29515,"c":29520,"v":115.209}
{"ts":1654608660000,"o":29520,"h":29535,"l":29483,"c":29486,"v":227.212}
{"ts":1654608720000,"o":29486,"h":29520,"l":29417,"c":29520,"v":486.689}
{"ts":1654608780000,"o":29520,"h":29621,"l":29520,"c":29555.5,"v":951.47}
{"ts":1654608840000,"o":29555.5,"h":29631,"l":29555.5,"c":29577,"v":287.707}
{"ts":1654608900000,"o":29577,"h":29598,"l":29544.5,"c":29570.5,"v":215.224}
{"ts":1654608960000,"o":29570.5,"h":29599.5,"l":29543.5,"c":29597,"v":190.807}
{"ts":1654609020000,"o":29597,"h":29600,"l":29577.5,"c":29598.5,"v":74.175}
{"ts":1654609080000,"o":29598.5,"h":29610,"l":29577,"c":29595,"v":130.1}
{"ts":1654609140000,"o":29595,"h":29595,"l":29555,"c":29584.5,"v":74.338}
{"ts":1654609200000,"o":29584.5,"h":29617,"l":29577.5,"c":29617,"v":49.295}
{"ts":1654609260000,"o":29617,"h":29620,"l":29587,"c":29610,"v":113.68}
{"ts":1654609320000,"o":29610,"h":29630,"l":29582,"c":29585.5,"v":117.36}
{"ts":1654609380000,"o":29585.5,"h":29601.5,"l":29585.5,"c":29596.5,"v":72.267}
{"ts":1654609440000,"o":29596.5,"h":29615.5,"l":29588,"c":29593.5,"v":94.768}
{"ts":1654609500000,"o":29593.5,"h":29620,"l":29588,"c":29620,"v":62.441}
{"ts":1654609560000,"o":29620,"h":29632,"l":29605.5,"c":29618.5,"v":136.268}
{"ts":1654609620000,"o":29618.5,"h":29619,"l":29593.5,"c":29600,"v":67.051}
{"ts":1654609680000,"o":29600,"h":29600.5,"l":29562,"c":29582,"v":151.739}
{"ts":1654609740000,"o":29582,"h":29599.5,"l":29581.5,"c":29599.5,"v":71.065}
{"ts":1654609800000,"o":29599.5,"h":29615,"l":29599,"c":29607.5,"v":109.089}
{"ts":1654609860000,"o":29607.5,"h":29690,"l":29607.5,"c":29655.5,"v":728.402}
{"ts":1654609920000,"o":29655.5,"h":29669,"l":29634.5,"c":29646,"v":191.416}
{"ts":1654609980000,"o":29646,"h":29646.5,"l":29622.5,"c":29626,"v":309.398}
{"ts":1654610040000,"o":29626,"h":29629,"l":29607,"c":29612,"v":224.297}
{"ts":1654610100000,"o":29612,"h":29647,"l":29612,"c":29647,"v":145.163}
{"ts":1654610160000,"o":29647,"h":29647,"l":29621.5,"c":29621.5,"v":62.63}
{"ts":1654610220000,"o":29621.5,"h":29621.5,"l":29531.5,"c":29541.5,"v":436.019}
{"ts":1654610280000,"o":29541.5,"h":29565.5,"l":29536.5,"c":29556.5,"v":182.654}
{"ts":1654610340000,"o":29556.5,"h":29559.5,"l":29540,"c":29554,"v":117.55}
{"ts":1654610400000,"o":29554,"h":29560,"l":29516,"c":29528.5,"v":154.534}
{"ts":1654610460000,"o":29528.5,"h":29574,"l":29528.5,"c":29572,"v":120.19}
{"ts":1654610520000,"o":29572,"h":29576,"l":29557.5,"c":29568.5,"v":77.875}
{"ts":1654610580000,"o":29568.5,"h":29568.5,"l":29555,"c":29557.5,"v":107.642}
{"ts":1654610640000,"o":29557.5,"h":29588.5,"l":29543,"c":29583,"v":163.959}
{"ts":1654610700000,"o":29583,"h":29626,"l":29580,"c":29606.5,"v":238.07}
{"ts":1654610760000,"o":29606.5,"h":29607,"l":29576.5,"c":29582.5,"v":50.645}
{"ts":1654610820000,"o":29582.5,"h":29582.5,"l":29565.5,"c":29565.5,"v":92.152}
{"ts":1654610880000,"o":29565.5,"h":29565.5,"l":29535,"c":29537,"v":76.463}
{"ts":1654610940000,"o":29537,"h":29554.5,"l":29536.5,"c":29539,"v":65.636}
{"ts":1654611000000,"o":29539,"h":29567,"l":29525,"c":29525,"v":110.088}
{"ts":1654611060000,"o":29525,"h":29525.5,"l":29491.5,"c":29500,"v":294.201}
{"ts":1654611120000,"o":29500,"h":29525.5,"l":29500,"c":29525.5,"v":59.561}
{"ts":1654611180000,"o":29525.5,"h":29531,"l":29517,"c":29529.5,"v":36.354}
{"ts":1654611240000,"o":29529.5,"h":29555,"l":29529.5,"c":29555,"v":81.673}
{"ts":1654611300000,"o":29555,"h":29558.5,"l":29528.5,"c":29553,"v":43.311}
{"ts":1654611360000,"o":29553,"h":29607.5,"l":29552.5,"c":29580.5,"v":128.521}
{"ts":1654611420000,"o":29580.5,"h":29602,"l":29572.5,"c":29602,"v":50.797}
{"ts":1654611480000,"o":29602,"h":29602,"l":29581.5,"c":29585.5,"v":48.904}
{"ts":1654611540000,"o":29585.5,"h":29585.5,"l":29550,"c":29559,"v":51.361}
{"ts":1654611600000,"o":29559,"h":29588.5,"l":29548,"c":29580.5,"v":43.325}
{"ts":1654611660000,"o":29580.5,"h":29603.5,"l":29578,"c":29597,"v":95.547}
{"ts":1654611720000,"o":29597,"h":29643,"l":29593,"c":29633.5,"v":261.135}
{"ts":1654611780000,"o":29633.5,"h":29655,"l":29599,"c":29640.5,"v":175.768}
{"ts":1654611840000,"o":29640.5,"h":29642,"l":29617,"c":29623.5,"v":131.206}
{"ts":1654611900000,"o":29623.5,"h":29624,"l":29604,"c":29619.5,"v":76.993}
{"ts":1654611960000,"o":29619.5,"h":29632,"l":29600,"c":29610,"v":54.088}
{"ts":1654612020000,"o":29610,"h":29610,"l":29606.5,"c":29607,"v":10.045}
{"ts":1654612080000,"o":29607,"h":29652,"l":29607,"c":29648.5,"v":170.282}
{"ts":1654612140000,"o":29648.5,"h":29675,"l":29648.5,"c":29668,"v":197.514}
{"ts":1654612200000,"o":29668,"h":29675,"l":29666,"c":29675,"v":90.783}
{"ts":1654612260000,"o":29675,"h":29675,"l":29642,"c":29642.5,"v":182.678}
{"ts":1654612320000,"o":29642.5,"h":29680,"l":29642.5,"c":29676.5,"v":111.524}
{"ts":1654612380000,"o":29676.5,"h":29720,"l":29676.5,"c":29710,"v":439.7}
{"ts":1654612440000,"o":29710,"h":29840,"l":29703.5,"c":29814.5,"v":1822.751}
{"ts":1654612500000,"o":29814.5,"h":29815,"l":29753.5,"c":29791,"v":734.412}
{"ts":1654612560000,"o":29791,"h":29862,"l":29789.5,"c":29845.5,"v":657.316}
{"ts":1654612620000,"o":29845.5,"h":29884.5,"l":29819.5,"c":29869.5,"v":534.2}
{"ts":1654612680000,"o":29869.5,"h":29870,"l":29842,"c":29860,"v":216.6}
{"ts":1654612740000,"o":29860,"h":29865.5,"l":29843.5,"c":29845,"v":170.629}
{"ts":1654612800000,"o":29845,"h":29849,"l":29780,"c":29792.5,"v":350.876}
{"ts":1654612860000,"o":29792.5,"h":29850,"l":29792,"c":29845,"v":165.479}
{"ts":1654612920000,"o":29845,"h":29894,"l":29829.5,"c":29894,"v":251.91}
{"ts":1654612980000,"o":29894,"h":29904.5,"l":29856.5,"c":29864.5,"v":333.96}
{"ts":1654613040000,"o":29864.5,"h":29868.5,"l":29853.5,"c":29860.5,"v":135.804}
{"ts":1654613100000,"o":29860.5,"h":29884.5,"l":29846,"c":29884.5,"v":173.863}
{"ts":1654613160000,"o":29884.5,"h":29943,"l":29884,"c":29922.5,"v":701.564}
{"ts":1654613220000,"o":29922.5,"h":29957,"l":29922.5,"c":29957,"v":411.621}
{"ts":1654613280000,"o":29957,"h":29961,"l":29941.5,"c":29953,"v":147.164}
{"ts":1654613340000,"o":29953,"h":30030,"l":29952,"c":30000,"v":915.043}
{"ts":1654613400000,"o":30000,"h":30000,"l":29913,"c":29925.5,"v":778.947}
{"ts":1654613460000,"o":29925.5,"h":29937.5,"l":29906,"c":29910.5,"v":225.802}
{"ts":1654613520000,"o":29910.5,"h":29918,"l":29865.5,"c":29917,"v":649.652}
{"ts":1654613580000,"o":29917,"h":29948,"l":29909.5,"c":29935,"v":151.232}
{"ts":1654613640000,"o":29935,"h":29961.5,"l":29934.5,"c":29948,"v":182.271}
{"ts":1654613700000,"o":29948,"h":29948,"l":29899.5,"c":29917,"v":265.784}
{"ts":1654613760000,"o":29917,"h":29917.5,"l":29884.5,"c":29893.5,"v":306.934}
{"ts":1654613820000,"o":29893.5,"h":29893.5,"l":29857,"c":29861,"v":361.144}
{"ts":1654613880000,"o":29861,"h":29883.5,"l":29861,"c":29867,"v":136.975}
{"ts":1654613940000,"o":29867,"h":29880,"l":29852,"c":29880,"v":133.56}
{"ts":1654614000000,"o":29880,"h":29905.5,"l":29860,"c":29880.5,"v":268.455}
{"ts":1654614060000,"o":29880.5,"h":29880.5,"l":29868.5,"c":29874.5,"v":89.995}
{"ts":1654614120000,"o":29874.5,"h":29901.5,"l":29874.5,"c":29901,"v":96.43}
{"ts":1654614180000,"o":29901,"h":29933,"l":29900.5,"c":29925.5,"v":200.438}
{"ts":1654614240000,"o":29925.5,"h":29926,"l":29866,"c":29866,"v":136.352}
{"ts":1654614300000,"o":29866,"h":29888,"l":29816,"c":29816.5,"v":333.672}
{"ts":1654614360000,"o":29816.5,"h":29844,"l":29811.5,"c":29837,"v":266.285}
{"ts":1654614420000,"o":29837,"h":29873,"l":29836,"c":29860.5,"v":163.383}
{"ts":1654614480000,"o":29860.5,"h":29890,"l":29858.5,"c":29882,"v":145.008}
{"ts":1654614540000,"o":29882,"h":29908.5,"l":29877.5,"c":29908.5,"v":79.284}
{"ts":1654614600000,"o":29908.5,"h":29946.5,"l":29898.5,"c":29943,"v":167.656}
{"ts":1654614660000,"o":29943,"h":29944.5,"l":29903.5,"c":29903.5,"v":200.515}
{"ts":1654614720000,"o":29903.5,"h":29942.5,"l":29880.5,"c":29934,"v":249.373}
{"ts":1654614780000,"o":29934,"h":29944,"l":29914,"c":29920.5,"v":125.375}
{"ts":1654614840000,"o":29920.5,"h":29933,"l":29913.5,"c":29924,"v":70.975}
{"ts":1654614900000,"o":29924,"h":29935,"l":29923.5,"c":29935,"v":50.678}
{"ts":1654614960000,"o":29935,"h":29982,"l":29935,"c":29980,"v":383.066}
{"ts":1654615020000,"o":29980,"h":30000,"l":29934,"c":29934,"v":414.655}
{"ts":1654615080000,"o":29934,"h":29950,"l":29900,"c":29909.5,"v":281.687}
{"ts":1654615140000,"o":29909.5,"h":29910,"l":29886,"c":29898.5,"v":123.872}
{"ts":1654615200000,"o":29898.5,"h":29924,"l":29890,"c":29899.5,"v":109.446}
{"ts":1654615260000,"o":29899.5,"h":29900,"l":29883,"c":29892.5,"v":66.061}
{"ts":1654615320000,"o":29892.5,"h":29892.5,"l":29843,"c":29850,"v":195.445}
{"ts":1654615380000,"o":29850,"h":29864,"l":29840,"c":29863.5,"v":349.505}
{"ts":1654615440000,"o":29863.5,"h":29877,"l":29862,"c":29863,"v":83.591}
{"ts":1654615500000,"o":29863,"h":29874,"l":29856,"c":29874,"v":55.109}
{"ts":1654615560000,"o":29874,"h":29902.5,"l":29873.5,"c":29895,"v":159.05}
{"ts":1654615620000,"o":29895,"h":29898.5,"l":29873.5,"c":29873.5,"v":72.153}
{"ts":1654615680000,"o":29873.5,"h":29884,"l":29835.5,"c":29835.5,"v":157.184}
{"ts":1654615740000,"o":29835.5,"h":29836,"l":29769,"c":29790.5,"v":466.838}
{"ts":1654615800000,"o":29790.5,"h":29791,"l":29750,"c":29774.5,"v":456.203}
{"ts":1654615860000,"o":29774.5,"h":29828,"l":29774.5,"c":29828,"v":135.449}
{"ts":1654615920000,"o":29828,"h":29828,"l":29804.5,"c":29817,"v":85.657}
{"ts":1654615980000,"o":29817,"h":29824.5,"l":29781,"c":29824.5,"v":192.041}
{"ts":1654616040000,"o":29824.5,"h":29824.5,"l":29796.5,"c":29816,"v":66.861}
{"ts":1654616100000,"o":29816,"h":29816.5,"l":29795,"c":29798.5,"v":45.439}
{"ts":1654616160000,"o":29798.5,"h":29821.5,"l":29798.5,"c":29810.5,"v":61.968}
{"ts":1654616220000,"o":29810.5,"h":29826.5,"l":29795,"c":29795,"v":96.872}
{"ts":1654616280000,"o":29795,"h":29804,"l":29764.5,"c":29792,"v":115.023}
{"ts":1654616340000,"o":29792,"h":29823,"l":29792,"c":29822.5,"v":118.842}
{"ts":1654616400000,"o":29822.5,"h":29823,"l":29790.5,"c":29798.5,"v":38.946}
{"ts":1654616460000,"o":29798.5,"h":29835.5,"l":29798.5,"c":29830,"v":41.34}
{"ts":1654616520000,"o":29830,"h":29835.5,"l":29823,"c":29823,"v":38.836}
{"ts":1654616580000,"o":29823,"h":29827.5,"l":29818.5,"c":29818.5,"v":30.957}
{"ts":1654616640000,"o":29818.5,"h":29820,"l":29808,"c":29818.5,"v":45.387}
{"ts":1654616700000,"o":29818.5,"h":29827.5,"l":29802,"c":29827.5,"v":42.967}
{"ts":1654616760000,"o":29827.5,"h":29875.5,"l":29827.5,"c":29858,"v":181.315}
{"ts":1654616820000,"o":29858,"h":29860,"l":29818,"c":29829.5,"v":80.564}
{"ts":1654616880000,"o":29829.5,"h":29833,"l":29820.5,"c":29830.5,"v":31.748}
{"ts":1654616940000,"o":29830.5,"h":29835,"l":29790,"c":29790,"v":121.44}
{"ts":1654617000000,"o":29790,"h":29814.5,"l":29777.5,"c":29814,"v":71.108}
{"ts":1654617060000,"o":29814,"h":29836,"l":29814,"c":29836,"v":90.35}
{"ts":1654617120000,"o":29836,"h":29860,"l":29835.5,"c":29839,"v":134.776}
{"ts":1654617180000,"o":29839,"h":29850,"l":29829.5,"c":29846,"v":41.202}
{"ts":1654617240000,"o":29846,"h":29846.5,"l":29823.5,"c":29824,"v":27.535}
{"ts":1654617300000,"o":29824,"h":29843.5,"l":29823.5,"c":29839.5,"v":35.473}
{"ts":1654617360000,"o":29839.5,"h":29876,"l":29839.5,"c":29875.5,"v":162.341}
{"ts":1654617420000,"o":29875.5,"h":29877,"l":29875.5,"c":29876.5,"v":31.509}
{"ts":1654617480000,"o":29876.5,"h":29883,"l":29876.5,"c":29883,"v":72.662}
{"ts":1654617540000,"o":29883,"h":29883,"l":29874.5,"c":29877.5,"v":108.224}
{"ts":1654617600000,"o":29877.5,"h":29877.5,"l":29866.5,"c":29868.5,"v":64.857}
{"ts":1654617660000,"o":29868.5,"h":29870,"l":29851.5,"c":29851.5,"v":59.406}
{"ts":1654617720000,"o":29851.5,"h":29875.5,"l":29850,"c":29875.5,"v":71.271}
{"ts":1654617780000,"o":29875.5,"h":29875.5,"l":29858.5,"c":29862.5,"v":46.988}
{"ts":1654617840000,"o":29862.5,"h":29863,"l":29801,"c":29819.5,"v":166.261}
{"ts":1654617900000,"o":29819.5,"h":29819.5,"l":29781,"c":29786.5,"v":195.312}
{"ts":1654617960000,"o":29786.5,"h":29800,"l":29785,"c":29800,"v":77.608}
{"ts":1654618020000,"o":29800,"h":29841.5,"l":29799.5,"c":29822.5,"v":87.868}
{"ts":1654618080000,"o":29822.5,"h":29841,"l":29822.5,"c":29841,"v":75.051}
{"ts":1654618140000,"o":29841,"h":29854,"l":29824.5,"c":29847,"v":49.417}
{"ts":1654618200000,"o":29847,"h":29850,"l":29833.5,"c":29834,"v":15.82}
{"ts":1654618260000,"o":29834,"h":29840.5,"l":29834,"c":29840,"v":10.09}
{"ts":1654618320000,"o":29840,"h":29850,"l":29834,"c":29849.5,"v":15.86}
{"ts":1654618380000,"o":29849.5,"h":29850,"l":29836,"c":29836.5,"v":54.481}
{"ts":1654618440000,"o":29836.5,"h":29836.5,"l":29831,"c":29831,"v":8.885}
{"ts":1654618500000,"o":29831,"h":29831,"l":29761,"c":29768.5,"v":234.476}
{"ts":1654618560000,"o":29768.5,"h":29784,"l":29733,"c":29767.5,"v":266.888}
{"ts":1654618620000,"o":29767.5,"h":29789.5,"l":29767.5,"c":29782.5,"v":63.678}
{"ts":1654618680000,"o":29782.5,"h":29794.5,"l":29775.5,"c":29780,"v":38.046}
{"ts":1654618740000,"o":29780,"h":29788,"l":29768.5,"c":29788,"v":66.602}
{"ts":1654618800000,"o":29788,"h":29795,"l":29775.5,"c":29787.5,"v":48.462}
{"ts":1654618860000,"o":29787.5,"h":29787.5,"l":29760,"c":29769.5,"v":54.247}
{"ts":1654618920000,"o":29769.5,"h":29791,"l":29769.5,"c":29791,"v":29.25}
{"ts":1654618980000,"o":29791,"h":29803.5,"l":29788,"c":29803.5,"v":23.912}
{"ts":1654619040000,"o":29803.5,"h":29809.5,"l":29800,"c":29809.5,"v":27.976}
{"ts":1654619100000,"o":29809.5,"h":29809.5,"l":29788,"c":29800,"v":66.435}
{"ts":1654619160000,"o":29800,"h":29800,"l":29793.5,"c":29797,"v":35.163}
{"ts":1654619220000,"o":29797,"h":29830,"l":29796.5,"c":29822.5,"v":115.012}
{"ts":1654619280000,"o":29822.5,"h":29833,"l":29816,"c":29816.5,"v":42.624}
{"ts":1654619340000,"o":29816.5,"h":29816.5,"l":29816,"c":29816,"v":7.823}
{"ts":1654619400000,"o":29816,"h":29816.5,"l":29797,"c":29797,"v":30.325}
{"ts":1654619460000,"o":29797,"h":29814.5,"l":29784,"c":29797.5,"v":112.496}
{"ts":1654619520000,"o":29797.5,"h":29810.5,"l":29797.5,"c":29802.5,"v":8.315}
{"ts":1654619580000,"o":29802.5,"h":29866.5,"l":29802,"c":29866.5,"v":258.154}
{"ts":1654619640000,"o":29866.5,"h":29890,"l":29866,"c":29876,"v":189.696}
{"ts":1654619700000,"o":29876,"h":29883,"l":29862,"c":29882.5,"v":56.78}
{"ts":1654619760000,"o":29882.5,"h":29888,"l":29882.5,"c":29883,"v":31.295}
{"ts":1654619820000,"o":29883,"h":29883,"l":29870,"c":29876,"v":17.849}
{"ts":1654619880000,"o":29876,"h":29879.5,"l":29862.5,"c":29873,"v":79.255}
{"ts":1654619940000,"o":29873,"h":29878.5,"l":29873,"c":29878.5,"v":7.809}
{"ts":1654620000000,"o":29878.5,"h":29910,"l":29878,"c":29909.5,"v":130.252}
{"ts":1654620060000,"o":29909.5,"h":29950,"l":29898.5,"c":29927,"v":301.637}
{"ts":1654620120000,"o":29927,"h":29945.5,"l":29922,"c":29931.5,"v":174.765}
{"ts":1654620180000,"o":29931.5,"h":29934,"l":29912.5,"c":29912.5,"v":38.33}
{"ts":1654620240000,"o":29912.5,"h":29913,"l":29898.5,"c":29901,"v":42.534}
{"ts":1654620300000,"o":29901,"h":29922.5,"l":29901,"c":29913,"v":32.096}
{"ts":1654620360000,"o":29913,"h":29913.5,"l":29912.5,"c":29913.5,"v":19.515}
{"ts":1654620420000,"o":29913.5,"h":29926,"l":29913,"c":29913.5,"v":75.817}
{"ts":1654620480000,"o":29913.5,"h":29913.5,"l":29900,"c":29900.5,"v":33.669}
{"ts":1654620540000,"o":29900.5,"h":29906.5,"l":29900,"c":29906,"v":26.143}
{"ts":1654620600000,"o":29906,"h":29906,"l":29865.5,"c":29865.5,"v":83.393}
{"ts":1654620660000,"o":29865.5,"h":29874,"l":29860,"c":29860.5,"v":40.288}
{"ts":1654620720000,"o":29860.5,"h":29894.5,"l":29860,"c":29894,"v":59.109}
{"ts":1654620780000,"o":29894,"h":29901,"l":29894,"c":29900.5,"v":21.609}
{"ts":1654620840000,"o":29900.5,"h":29906,"l":29900.5,"c":29902,"v":18.39}
{"ts":1654620900000,"o":29902,"h":29926,"l":29901.5,"c":29903.5,"v":69.856}
{"ts":1654620960000,"o":29903.5,"h":29918,"l":29903,"c":29917.5,"v":22.735}
{"ts":1654621020000,"o":29917.5,"h":29926,"l":29907,"c":29907,"v":28.589}
{"ts":1654621080000,"o":29907,"h":29922.5,"l":29907,"c":29920,"v":24.673}
{"ts":1654621140000,"o":29920,"h":29920,"l":29904.5,"c":29904.5,"v":10.103}
{"ts":1654621200000,"o":29904.5,"h":29912,"l":29888,"c":29888,"v":40.597}
{"ts":1654621260000,"o":29888,"h":29888.5,"l":29857,"c":29857,"v":51.87}
{"ts":1654621320000,"o":29857,"h":29875,"l":29852,"c":29875,"v":33.669}
{"ts":1654621380000,"o":29875,"h":29888,"l":29874.5,"c":29887,"v":22.262}
{"ts":1654621440000,"o":29887,"h":29908.5,"l":29887,"c":29908.5,"v":21.74}
{"ts":1654621500000,"o":29908.5,"h":29914.5,"l":29901,"c":29910,"v":30.879}
{"ts":1654621560000,"o":29910,"h":29910,"l":29895.5,"c":29895.5,"v":13.902}
{"ts":1654621620000,"o":29895.5,"h":29896,"l":29895.5,"c":29895.5,"v":3.633}
{"ts":1654621680000,"o":29895.5,"h":29908,"l":29895.5,"c":29908,"v":29.344}
{"ts":1654621740000,"o":29908,"h":29908,"l":29895.5,"c":29904,"v":28.175}
{"ts":1654621800000,"o":29904,"h":29952,"l":29903.5,"c":29948,"v":124.911}
{"ts":1654621860000,"o":29948,"h":29948.5,"l":29934.5,"c":29943,"v":169.03}
{"ts":1654621920000,"o":29943,"h":29961.5,"l":29942.5,"c":29947,"v":91.469}
{"ts":1654621980000,"o":29947,"h":29947.5,"l":29923.5,"c":29923.5,"v":31.498}
{"ts":1654622040000,"o":29923.5,"h":29928,"l":29923.5,"c":29927.5,"v":13.773}
{"ts":1654622100000,"o":29927.5,"h":29940,"l":29923.5,"c":29940,"v":68.24}
{"ts":1654622160000,"o":29940,"h":29972,"l":29939.5,"c":29970,"v":67.788}
{"ts":1654622220000,"o":29970,"h":29970.5,"l":29945.5,"c":29945.5,"v":37.074}
{"ts":1654622280000,"o":29945.5,"h":29952,"l":29941.5,"c":29942,"v":20.446}
{"ts":1654622340000,"o":29942,"h":29942,"l":29940,"c":29940,"v":9.613}
{"ts":1654622400000,"o":29940,"h":29940.5,"l":29920,"c":29933.5,"v":23.773}
{"ts":1654622460000,"o":29933.5,"h":29940.5,"l":29933,"c":29940.5,"v":28.538}
{"ts":1654622520000,"o":29940.5,"h":29950,"l":29940,"c":29940,"v":20.872}
{"ts":1654622580000,"o":29940,"h":29940.5,"l":29888,"c":29897.5,"v":69.777}
{"ts":1654622640000,"o":29897.5,"h":29898,"l":29892.5,"c":29893,"v":24.007}
{"ts":1654622700000,"o":29893,"h":29898,"l":29879.5,"c":29898,"v":52.079}
{"ts":1654622760000,"o":29898,"h":29902,"l":29890,"c":29890.5,"v":21.939}
{"ts":1654622820000,"o":29890.5,"h":29913,"l":29890.5,"c":29913,"v":12.404}
{"ts":1654622880000,"o":29913,"h":29913,"l":29902,"c":29912.5,"v":59.295}
{"ts":1654622940000,"o":29912.5,"h":29925,"l":29912.5,"c":29924.5,"v":18.382}
{"ts":1654623000000,"o":29924.5,"h":29940.5,"l":29917.5,"c":29920.5,"v":29.894}
{"ts":1654623060000,"o":29920.5,"h":29920.5,"l":29911.5,"c":29911.5,"v":7.932}
{"ts":1654623120000,"o":29911.5,"h":29912,"l":29907,"c":29907.5,"v":17.678}
{"ts":1654623180000,"o":29907.5,"h":29907.5,"l":29905.5,"c":29905.5,"v":12.6}
{"ts":1654623240000,"o":29905.5,"h":29906,"l":29880,"c":29886.5,"v":45.27}
{"ts":1654623300000,"o":29886.5,"h":29887,"l":29882,"c":29882,"v":8.51}
{"ts":1654623360000,"o":29882,"h":29893.5,"l":29882,"c":29884,"v":27.066}
{"ts":1654623420000,"o":29884,"h":29884,"l":29882,"c":29882,"v":9.602}
{"ts":1654623480000,"o":29882,"h":29904.5,"l":29882,"c":29894.5,"v":21.833}
{"ts":1654623540000,"o":29894.5,"h":29909.5,"l":29894.5,"c":29909,"v":16.715}
{"ts":1654623600000,"o":29909,"h":29909.5,"l":29905.5,"c":29906,"v":23.285}
{"ts":1654623660000,"o":29906,"h":29906,"l":29905.5,"c":29905.5,"v":12.199}
{"ts":1654623720000,"o":29905.5,"h":29906,"l":29874,"c":29874,"v":44.589}
{"ts":1654623780000,"o":29874,"h":29896.5,"l":29874,"c":29891.5,"v":31.738}
{"ts":1654623840000,"o":29891.5,"h":29892,"l":29891.5,"c":29891.5,"v":10.712}
{"ts":1654623900000,"o":29891.5,"h":29894.5,"l":29891.5,"c":29894.5,"v":9.834}
{"ts":1654623960000,"o":29894.5,"h":29917,"l":29894.5,"c":29917,"v":22.764}
{"ts":1654624020000,"o":29917,"h":29920,"l":29909.5,"c":29909.5,"v":11.241}
{"ts":1654624080000,"o":29909.5,"h":29910,"l":29897.5,"c":29909.5,"v":16.867}
{"ts":1654624140000,"o":29909.5,"h":29910,"l":29901,"c":29901,"v":6.317}
{"ts":1654624200000,"o":29901,"h":29901.5,"l":29897,"c":29897.5,"v":27.565}
{"ts":1654624260000,"o":29897.5,"h":29915,"l":29893.5,"c":29915,"v":31.597}
{"ts":1654624320000,"o":29915,"h":29931,"l":29914.5,"c":29930.5,"v":25.348}
{"ts":1654624380000,"o":29930.5,"h":29940,"l":29928.5,"c":29928.5,"v":38.476}
{"ts":1654624440000,"o":29928.5,"h":29929,"l":29914.5,"c":29921.5,"v":33.397}
{"ts":1654624500000,"o":29921.5,"h":29921.5,"l":29905.5,"c":29905.5,"v":13.204}
{"ts":1654624560000,"o":29905.5,"h":29920,"l":29905.5,"c":29920,"v":15.517}
{"ts":1654624620000,"o":29920,"h":29920,"l":29905.5,"c":29906,"v":16.306}
{"ts":1654624680000,"o":29906,"h":29906,"l":29905.5,"c":29906,"v":5.645}
{"ts":1654624740000,"o":29906,"h":29929,"l":29905.5,"c":29928.5,"v":42.995}
{"ts":1654624800000,"o":29928.5,"h":29942,"l":29924,"c":29924,"v":53.729}
{"ts":1654624860000,"o":29924,"h":29934,"l":29911.5,"c":29925.5,"v":51.614}
{"ts":1654624920000,"o":29925.5,"h":29930,"l":29924,"c":29924,"v":6.516}
{"ts":1654624980000,"o":29924,"h":29924.5,"l":29908,"c":29908,"v":13.27}
{"ts":1654625040000,"o":29908,"h":29929,"l":29908,"c":29929,"v":7.095}
{"ts":1654625100000,"o":29929,"h":29929,"l":29920,"c":29920.5,"v":4.327}
{"ts":1654625160000,"o":29920.5,"h":29934,"l":29920,"c":29934,"v":15.311}
{"ts":1654625220000,"o":29934,"h":29960.5,"l":29934,"c":29958.5,"v":75.842}
{"ts":1654625280000,"o":29958.5,"h":29959,"l":29952,"c":29952,"v":34.766}
{"ts":1654625340000,"o":29952,"h":29997,"l":29952,"c":29996.5,"v":218.356}
{"ts":1654625400000,"o":29996.5,"h":30016,"l":29975,"c":29999.5,"v":306.811}
{"ts":1654625460000,"o":29999.5,"h":30083.5,"l":29999.5,"c":30075.5,"v":969.701}
{"ts":1654625520000,"o":30075.5,"h":30075.5,"l":30053,"c":30073,"v":135.625}
{"ts":1654625580000,"o":30073,"h":30161.5,"l":30060,"c":30151.5,"v":1194.398}
{"ts":1654625640000,"o":30151.5,"h":30151.5,"l":30118,"c":30132.5,"v":228.423}
{"ts":1654625700000,"o":30132.5,"h":30146,"l":30121.5,"c":30125,"v":181.026}
{"ts":1654625760000,"o":30125,"h":30125,"l":30080,"c":30095,"v":180.237}
{"ts":1654625820000,"o":30095,"h":30130,"l":30095,"c":30103,"v":98.503}
{"ts":1654625880000,"o":30103,"h":30115,"l":30088.5,"c":30093,"v":100.398}
{"ts":1654625940000,"o":30093,"h":30093.5,"l":30080,"c":30090,"v":67.411}
{"ts":1654626000000,"o":30090,"h":30098.5,"l":30057,"c":30084,"v":104.995}
{"ts":1654626060000,"o":30084,"h":30118,"l":30078.5,"c":30117.5,"v":140.603}
{"ts":1654626120000,"o":30117.5,"h":30138,"l":30106.5,"c":30125,"v":63.669}
{"ts":1654626180000,"o":30125,"h":30149.5,"l":30125,"c":30138,"v":56.86}
{"ts":1654626240000,"o":30138,"h":30148.5,"l":30120,"c":30141,"v":92.692}
{"ts":1654626300000,"o":30141,"h":30141,"l":30124.5,"c":30124.5,"v":44.924}
{"ts":1654626360000,"o":30124.5,"h":30141.5,"l":30109,"c":30141.5,"v":123.832}
{"ts":1654626420000,"o":30141.5,"h":30179,"l":30141.5,"c":30157.5,"v":226.78}
{"ts":1654626480000,"o":30157.5,"h":30178,"l":30152.5,"c":30178,"v":133.444}
{"ts":1654626540000,"o":30178,"h":30199,"l":30177.5,"c":30182.5,"v":214.961}
{"ts":1654626600000,"o":30182.5,"h":30220,"l":30146,"c":30146,"v":516.911}
{"ts":1654626660000,"o":30146,"h":30233,"l":30142,"c":30228,"v":215.073}
{"ts":1654626720000,"o":30228,"h":30250,"l":30203,"c":30211,"v":224.902}
{"ts":1654626780000,"o":30211,"h":30216,"l":30187,"c":30215,"v":124.386}
{"ts":1654626840000,"o":30215,"h":30215,"l":30180,"c":30180.5,"v":67.036}
{"ts":1654626900000,"o":30180.5,"h":30180.5,"l":30166,"c":30179.5,"v":111.721}
{"ts":1654626960000,"o":30179.5,"h":30200,"l":30178.5,"c":30179,"v":141.817}
{"ts":1654627020000,"o":30179,"h":30179,"l":30160,"c":30165,"v":40.788}
{"ts":1654627080000,"o":30165,"h":30193.5,"l":30158,"c":30193.5,"v":30.464}
{"ts":1654627140000,"o":30193.5,"h":30208.5,"l":30193,"c":30195,"v":50.42}
{"ts":1654627200000,"o":30195,"h":30240,"l":30195,"c":30230.5,"v":90.322}
{"ts":1654627260000,"o":30230.5,"h":30236.5,"l":30209,"c":30216.5,"v":173.36}
{"ts":1654627320000,"o":30216.5,"h":30217,"l":30191,"c":30191,"v":28.145}
{"ts":1654627380000,"o":30191,"h":30191.5,"l":30160,"c":30163,"v":166.954}
{"ts":1654627440000,"o":30163,"h":30170,"l":30146.5,"c":30146.5,"v":148.882}
{"ts":1654627500000,"o":30146.5,"h":30165,"l":30146.5,"c":30157.5,"v":70.431}
{"ts":1654627560000,"o":30157.5,"h":30158,"l":30132.5,"c":30132.5,"v":49.832}
{"ts":1654627620000,"o":30132.5,"h":30136.5,"l":30113.5,"c":30132,"v":97.844}
{"ts":1654627680000,"o":30132,"h":30160,"l":30132,"c":30158.5,"v":63.248}
{"ts":1654627740000,"o":30158.5,"h":30165,"l":30149,"c":30163,"v":27.858}
{"ts":1654627800000,"o":30163,"h":30177,"l":30144.5,"c":30177,"v":38.744}
{"ts":1654627860000,"o":30177,"h":30184,"l":30170,"c":30170.5,"v":60.123}
{"ts":1654627920000,"o":30170.5,"h":30170.5,"l":30136,"c":30149.5,"v":93.409}
{"ts":1654627980000,"o":30149.5,"h":30164,"l":30149.5,"c":30163.5,"v":20.646}
{"ts":1654628040000,"o":30163.5,"h":30164,"l":30145,"c":30145,"v":40.461}
{"ts":1654628100000,"o":30145,"h":30145.5,"l":30142,"c":30145,"v":36.4}
{"ts":1654628160000,"o":30145,"h":30160.5,"l":30144.5,"c":30160.5,"v":81.474}
{"ts":1654628220000,"o":30160.5,"h":30175.5,"l":30160,"c":30175.5,"v":18.959}
{"ts":1654628280000,"o":30175.5,"h":30175.5,"l":30164.5,"c":30164.5,"v":27.873}
{"ts":1654628340000,"o":30164.5,"h":30170,"l":30164.5,"c":30170,"v":71.73}
{"ts":1654628400000,"o":30170,"h":30193.5,"l":30169.5,"c":30190.5,"v":76.507}
{"ts":1654628460000,"o":30190.5,"h":30195,"l":30190.5,"c":30195,"v":38.507}
{"ts":1654628520000,"o":30195,"h":30207,"l":30194.5,"c":30207,"v":68.823}
{"ts":1654628580000,"o":30207,"h":30228,"l":30200,"c":30220.5,"v":141.086}
{"ts":1654628640000,"o":30220.5,"h":30235.5,"l":30220.5,"c":30229,"v":64.531}
{"ts":1654628700000,"o":30229,"h":30250,"l":30215.5,"c":30247.5,"v":214.544}
{"ts":1654628760000,"o":30247.5,"h":30303,"l":30238.5,"c":30269.5,"v":902.622}
{"ts":1654628820000,"o":30269.5,"h":30375,"l":30269,"c":30325.5,"v":810.469}
{"ts":1654628880000,"o":30325.5,"h":30340.5,"l":30303.5,"c":30323,"v":123.498}
{"ts":1654628940000,"o":30323,"h":30347,"l":30308.5,"c":30347,"v":76.568}
{"ts":1654629000000,"o":30347,"h":30436,"l":30346.5,"c":30435.5,"v":789.405}
{"ts":1654629060000,"o":30435.5,"h":30436,"l":30370.5,"c":30377,"v":194.48}
{"ts":1654629120000,"o":30377,"h":30377.5,"l":30330,"c":30345.5,"v":208.185}
{"ts":1654629180000,"o":30345.5,"h":30378.5,"l":30345.5,"c":30378,"v":57.744}
{"ts":1654629240000,"o":30378,"h":30417.5,"l":30378,"c":30402,"v":144.367}
{"ts":1654629300000,"o":30402,"h":30414,"l":30352,"c":30352,"v":176.801}
{"ts":1654629360000,"o":30352,"h":30371.5,"l":30334.5,"c":30357,"v":172.221}
{"ts":1654629420000,"o":30357,"h":30375,"l":30357,"c":30375,"v":77.311}
{"ts":1654629480000,"o":30375,"h":30419.5,"l":30374.5,"c":30396,"v":198.765}
{"ts":1654629540000,"o":30396,"h":30408,"l":30396,"c":30407.5,"v":41.54}
{"ts":1654629600000,"o":30407.5,"h":30417,"l":30369,"c":30369,"v":105.451}
{"ts":1654629660000,"o":30369,"h":30390.5,"l":30365,"c":30385,"v":122.101}
{"ts":1654629720000,"o":30385,"h":30425,"l":30385,"c":30410,"v":132.314}
{"ts":1654629780000,"o":30410,"h":30410,"l":30395,"c":30395,"v":61.707}
{"ts":1654629840000,"o":30395,"h":30398,"l":30375.5,"c":30398,"v":90.943}
{"ts":1654629900000,"o":30398,"h":30408,"l":30394,"c":30394,"v":98.623}
{"ts":1654629960000,"o":30394,"h":30394.5,"l":30389.5,"c":30389.5,"v":26.094}
{"ts":1654630020000,"o":30389.5,"h":30397,"l":30371.5,"c":30371.5,"v":64.233}
{"ts":1654630080000,"o":30371.5,"h":30380.5,"l":30364,"c":30379.5,"v":73.794}
{"ts":1654630140000,"o":30379.5,"h":30409,"l":30379.5,"c":30387.5,"v":35.317}
{"ts":1654630200000,"o":30387.5,"h":30408,"l":30381.5,"c":30408,"v":47.401}
{"ts":1654630260000,"o":30408,"h":30478,"l":30404.5,"c":30447.5,"v":659.364}
{"ts":1654630320000,"o":30447.5,"h":30491,"l":30441.5,"c":30475,"v":148.832}
{"ts":1654630380000,"o":30475,"h":30475,"l":30446,"c":30464,"v":163.047}
{"ts":1654630440000,"o":30464,"h":30535,"l":30464,"c":30496.5,"v":533.937}
{"ts":1654630500000,"o":30496.5,"h":30517.5,"l":30477,"c":30503.5,"v":272.612}
{"ts":1654630560000,"o":30503.5,"h":30512,"l":30491.5,"c":30503.5,"v":90.778}
{"ts":1654630620000,"o":30503.5,"h":30740,"l":30499.5,"c":30645,"v":2101.361}
{"ts":1654630680000,"o":30645,"h":30773,"l":30623.5,"c":30744,"v":938.644}
{"ts":1654630740000,"o":30744,"h":30824.5,"l":30714,"c":30806,"v":639.295}
{"ts":1654630800000,"o":30806,"h":30900,"l":30775.5,"c":30841.5,"v":1006.069}
{"ts":1654630860000,"o":30841.5,"h":30859,"l":30787,"c":30813.5,"v":447.007}
{"ts":1654630920000,"o":30813.5,"h":30815,"l":30775,"c":30798.5,"v":326.716}
{"ts":1654630980000,"o":30798.5,"h":30888.5,"l":30786,"c":30858,"v":430.551}
{"ts":1654631040000,"o":30858,"h":30925.5,"l":30844.5,"c":30903,"v":423.66}
{"ts":1654631100000,"o":30903,"h":30961,"l":30890,"c":30925,"v":309.475}
{"ts":1654631160000,"o":30925,"h":31063.5,"l":30914.5,"c":30993,"v":1167.208}
{"ts":1654631220000,"o":30993,"h":31108,"l":30969,"c":31024.5,"v":623.079}
{"ts":1654631280000,"o":31024.5,"h":31186,"l":31024.5,"c":31177.5,"v":800.928}
{"ts":1654631340000,"o":31177.5,"h":31387.5,"l":31177.5,"c":31284,"v":2235.366}
{"ts":1654631400000,"o":31284,"h":31419,"l":31256,"c":31394.5,"v":935.657}
{"ts":1654631460000,"o":31394.5,"h":31416.5,"l":31250,"c":31254.5,"v":882.327}
{"ts":1654631520000,"o":31254.5,"h":31259.5,"l":31115,"c":31221,"v":1420.397}
{"ts":1654631580000,"o":31221,"h":31221.5,"l":31115.5,"c":31187.5,"v":534.536}
{"ts":1654631640000,"o":31187.5,"h":31200,"l":31140,"c":31191.5,"v":329.856}
{"ts":1654631700000,"o":31191.5,"h":31192,"l":31127.5,"c":31127.5,"v":242.906}
{"ts":1654631760000,"o":31127.5,"h":31128,"l":31026,"c":31034.5,"v":721.548}
{"ts":1654631820000,"o":31034.5,"h":31074,"l":30910,"c":30966,"v":1217.249}
{"ts":1654631880000,"o":30966,"h":31010,"l":30918,"c":31005,"v":411.364}
{"ts":1654631940000,"o":31005,"h":31049.5,"l":31004.5,"c":31049.5,"v":254.053}
{"ts":1654632000000,"o":31049.5,"h":31115,"l":31045,"c":31112.5,"v":635.48}
{"ts":1654632060000,"o":31112.5,"h":31220,"l":31112.5,"c":31192,"v":474.184}
{"ts":1654632120000,"o":31192,"h":31201.5,"l":31140.5,"c":31169.5,"v":238.661}
{"ts":1654632180000,"o":31169.5,"h":31169.5,"l":31115,"c":31143.5,"v":284.868}
{"ts":1654632240000,"o":31143.5,"h":31173.5,"l":31135.5,"c":31157.5,"v":93.024}
{"ts":1654632300000,"o":31157.5,"h":31200,"l":31153.5,"c":31199.5,"v":248.158}
{"ts":1654632360000,"o":31199.5,"h":31360,"l":31199.5,"c":31303,"v":692.446}
{"ts":1654632420000,"o":31303,"h":31350,"l":31283,"c":31300,"v":289.211}
{"ts":1654632480000,"o":31300,"h":31495,"l":31291,"c":31378,"v":1240.561}
{"ts":1654632540000,"o":31378,"h":31598,"l":31297,"c":31297,"v":1547.418}
{"ts":1654632600000,"o":31297,"h":31310.5,"l":31183,"c":31193.5,"v":772.73}
{"ts":1654632660000,"o":31193.5,"h":31369.5,"l":31185,"c":31361.5,"v":930.652}
{"ts":1654632720000,"o":31361.5,"h":31373.5,"l":31269,"c":31314.5,"v":279.966}
{"ts":1654632780000,"o":31314.5,"h":31320,"l":31260,"c":31281,"v":307.33}
{"ts":1654632840000,"o":31281,"h":31293,"l":31247,"c":31256.5,"v":186.739}
{"ts":1654632900000,"o":31256.5,"h":31360,"l":31256.5,"c":31333.5,"v":379.301}
{"ts":1654632960000,"o":31333.5,"h":31380,"l":31328.5,"c":31366.5,"v":169.485}
{"ts":1654633020000,"o":31366.5,"h":31511,"l":31366.5,"c":31468,"v":1031.695}
{"ts":1654633080000,"o":31468,"h":31548,"l":31468,"c":31468,"v":373.403}
{"ts":1654633140000,"o":31468,"h":31468.5,"l":31376,"c":31376,"v":287.693}
{"ts":1654633200000,"o":31376,"h":31433.5,"l":31340.5,"c":31433.5,"v":316.044}
{"ts":1654633260000,"o":31433.5,"h":31468,"l":31411.5,"c":31411.5,"v":133.646}
{"ts":1654633320000,"o":31411.5,"h":31445.5,"l":31400,"c":31400.5,"v":87.53}
{"ts":1654633380000,"o":31400.5,"h":31423,"l":31368.5,"c":31423,"v":123.147}
{"ts":1654633440000,"o":31423,"h":31425,"l":31397.5,"c":31397.5,"v":86.224}
{"ts":1654633500000,"o":31397.5,"h":31515.5,"l":31385.5,"c":31485,"v":301.451}
{"ts":1654633560000,"o":31485,"h":31579.5,"l":31473,"c":31537.5,"v":536.078}
{"ts":1654633620000,"o":31537.5,"h":31589,"l":31438.5,"c":31439,"v":483.346}
{"ts":1654633680000,"o":31439,"h":31452,"l":31356,"c":31356,"v":583.663}
{"ts":1654633740000,"o":31356,"h":31399.5,"l":31334,"c":31336,"v":328.186}
{"ts":1654633800000,"o":31336,"h":31388.5,"l":31330,"c":31340,"v":324.403}
{"ts":1654633860000,"o":31340,"h":31340,"l":31275,"c":31311.5,"v":445.822}
{"ts":1654633920000,"o":31311.5,"h":31336.5,"l":31307.5,"c":31314,"v":125.917}
{"ts":1654633980000,"o":31314,"h":31330,"l":31273,"c":31296,"v":132.052}
{"ts":1654634040000,"o":31296,"h":31296,"l":31280,"c":31294.5,"v":62.5}
{"ts":1654634100000,"o":31294.5,"h":31401.5,"l":31294.5,"c":31401.5,"v":277.911}
{"ts":1654634160000,"o":31401.5,"h":31401.5,"l":31357.5,"c":31362,"v":157.95}
{"ts":1654634220000,"o":31362,"h":31362.5,"l":31322.5,"c":31350,"v":74.555}
{"ts":1654634280000,"o":31350,"h":31378.5,"l":31276,"c":31291,"v":392.707}
{"ts":1654634340000,"o":31291,"h":31331,"l":31276,"c":31317,"v":181.754}
{"ts":1654634400000,"o":31317,"h":31400,"l":31316.5,"c":31400,"v":192.971}
{"ts":1654634460000,"o":31400,"h":31415.5,"l":31399.5,"c":31411.5,"v":127.395}
{"ts":1654634520000,"o":31411.5,"h":31480,"l":31406,"c":31426,"v":474.017}
{"ts":1654634580000,"o":31426,"h":31434,"l":31401,"c":31401,"v":66.16}
{"ts":1654634640000,"o":31401,"h":31401,"l":31361.5,"c":31372,"v":127.544}
{"ts":1654634700000,"o":31372,"h":31432,"l":31372,"c":31419.5,"v":121.669}
{"ts":1654634760000,"o":31419.5,"h":31428,"l":31390,"c":31390.5,"v":62.612}
{"ts":1654634820000,"o":31390.5,"h":31390.5,"l":31370.5,"c":31375,"v":134.088}
{"ts":1654634880000,"o":31375,"h":31375,"l":31325.5,"c":31327,"v":107.856}
{"ts":1654634940000,"o":31327,"h":31327.5,"l":31270,"c":31280,"v":313.935}
{"ts":1654635000000,"o":31280,"h":31337,"l":31279.5,"c":31336.5,"v":195.455}
{"ts":1654635060000,"o":31336.5,"h":31355,"l":31336.5,"c":31347.5,"v":80.788}
{"ts":1654635120000,"o":31347.5,"h":31391.5,"l":31347.5,"c":31362.5,"v":63.768}
{"ts":1654635180000,"o":31362.5,"h":31379,"l":31351.5,"c":31366,"v":74.543}
{"ts":1654635240000,"o":31366,"h":31366.5,"l":31327.5,"c":31327.5,"v":164.278}
{"ts":1654635300000,"o":31327.5,"h":31400,"l":31327,"c":31400,"v":108.532}
{"ts":1654635360000,"o":31400,"h":31420,"l":31380.5,"c":31380.5,"v":146.693}
{"ts":1654635420000,"o":31380.5,"h":31398,"l":31369.5,"c":31384,"v":47.978}
{"ts":1654635480000,"o":31384,"h":31384,"l":31351.5,"c":31351.5,"v":36.534}
{"ts":1654635540000,"o":31351.5,"h":31371.5,"l":31339,"c":31345,"v":93.588}
{"ts":1654635600000,"o":31345,"h":31389.5,"l":31341.5,"c":31371.5,"v":130.523}
{"ts":1654635660000,"o":31371.5,"h":31398.5,"l":31371.5,"c":31383.5,"v":56.684}
{"ts":1654635720000,"o":31383.5,"h":31384,"l":31362,"c":31362,"v":35.663}
{"ts":1654635780000,"o":31362,"h":31378.5,"l":31359.5,"c":31369.5,"v":53.51}
{"ts":1654635840000,"o":31369.5,"h":31370,"l":31350,"c":31352,"v":54.318}
{"ts":1654635900000,"o":31352,"h":31444.5,"l":31352,"c":31441,"v":121.865}
{"ts":1654635960000,"o":31441,"h":31441,"l":31407.5,"c":31411.5,"v":100.584}
{"ts":1654636020000,"o":31411.5,"h":31436.5,"l":31411,"c":31428.5,"v":36.173}
{"ts":1654636080000,"o":31428.5,"h":31474,"l":31428.5,"c":31466.5,"v":370.477}
{"ts":1654636140000,"o":31466.5,"h":31471,"l":31466,"c":31466,"v":161.823}
{"ts":1654636200000,"o":31466,"h":31518.5,"l":31466,"c":31499.5,"v":254.613}
{"ts":1654636260000,"o":31499.5,"h":31500,"l":31483.5,"c":31491,"v":78.508}
{"ts":1654636320000,"o":31491,"h":31495,"l":31432,"c":31443,"v":181.239}
{"ts":1654636380000,"o":31443,"h":31481,"l":31443,"c":31461,"v":67.581}
{"ts":1654636440000,"o":31461,"h":31461,"l":31435.5,"c":31435.5,"v":34.752}
{"ts":1654636500000,"o":31435.5,"h":31498,"l":31435.5,"c":31498,"v":47.492}
{"ts":1654636560000,"o":31498,"h":31499,"l":31481.5,"c":31489.5,"v":61.024}
{"ts":1654636620000,"o":31489.5,"h":31504.5,"l":31489,"c":31504,"v":103.923}
{"ts":1654636680000,"o":31504,"h":31533,"l":31504,"c":31530,"v":78.247}
{"ts":1654636740000,"o":31530,"h":31545,"l":31489,"c":31489,"v":151.035}
{"ts":1654636800000,"o":31489,"h":31500,"l":31475.5,"c":31480,"v":133.774}
{"ts":1654636860000,"o":31480,"h":31527.5,"l":31480,"c":31510,"v":49.116}
{"ts":1654636920000,"o":31510,"h":31518,"l":31481,"c":31493.5,"v":30.799}
{"ts":1654636980000,"o":31493.5,"h":31494.5,"l":31493.5,"c":31494.5,"v":8.201}
{"ts":1654637040000,"o":31494.5,"h":31499.5,"l":31463.5,"c":31463.5,"v":48.642}
{"ts":1654637100000,"o":31463.5,"h":31480,"l":31450,"c":31450.5,"v":59.433}
{"ts":1654637160000,"o":31450.5,"h":31450.5,"l":31405,"c":31413.5,"v":155.463}
{"ts":1654637220000,"o":31413.5,"h":31413.5,"l":31345,"c":31346,"v":253.073}
{"ts":1654637280000,"o":31346,"h":31350,"l":31300.5,"c":31309,"v":317.031}
{"ts":1654637340000,"o":31309,"h":31320,"l":31300,"c":31300,"v":152.107}
{"ts":1654637400000,"o":31300,"h":31310.5,"l":31270,"c":31283,"v":261.152}
{"ts":1654637460000,"o":31283,"h":31308,"l":31280,"c":31308,"v":137.319}
{"ts":1654637520000,"o":31308,"h":31316,"l":31280,"c":31280,"v":97.455}
{"ts":1654637580000,"o":31280,"h":31288.5,"l":31280,"c":31288,"v":62.186}
{"ts":1654637640000,"o":31288,"h":31318,"l":31283,"c":31316,"v":55.473}
{"ts":1654637700000,"o":31316,"h":31367.5,"l":31316,"c":31349,"v":221.996}
{"ts":1654637760000,"o":31349,"h":31400,"l":31347,"c":31399.5,"v":108.719}
{"ts":1654637820000,"o":31399.5,"h":31426.5,"l":31359,"c":31426.5,"v":170.323}
{"ts":1654637880000,"o":31426.5,"h":31449,"l":31426,"c":31432.5,"v":118.807}
{"ts":1654637940000,"o":31432.5,"h":31433.5,"l":31387.5,"c":31394,"v":39.884}
{"ts":1654638000000,"o":31394,"h":31403.5,"l":31393.5,"c":31396,"v":76.957}
{"ts":1654638060000,"o":31396,"h":31450,"l":31396,"c":31450,"v":105.763}
{"ts":1654638120000,"o":31450,"h":31450.5,"l":31413,"c":31427,"v":88.093}
{"ts":1654638180000,"o":31427,"h":31427,"l":31374.5,"c":31387,"v":66.182}
{"ts":1654638240000,"o":31387,"h":31420,"l":31380,"c":31420,"v":23.617}
{"ts":1654638300000,"o":31420,"h":31420,"l":31394.5,"c":31397,"v":29.029}
{"ts":1654638360000,"o":31397,"h":31397.5,"l":31363,"c":31363,"v":78.625}
{"ts":1654638420000,"o":31363,"h":31387.5,"l":31363,"c":31387,"v":20.603}
{"ts":1654638480000,"o":31387,"h":31387.5,"l":31363,"c":31364,"v":38.992}
{"ts":1654638540000,"o":31364,"h":31372,"l":31362,"c":31366.5,"v":58.356}
{"ts":1654638600000,"o":31366.5,"h":31387.5,"l":31366.5,"c":31387,"v":44.093}
{"ts":1654638660000,"o":31387,"h":31468.5,"l":31387,"c":31437,"v":153.272}
{"ts":1654638720000,"o":31437,"h":31443,"l":31422.5,"c":31422.5,"v":32.758}
{"ts":1654638780000,"o":31422.5,"h":31423,"l":31409.5,"c":31413,"v":42.813}
{"ts":1654638840000,"o":31413,"h":31413.5,"l":31390,"c":31390,"v":28.191}
{"ts":1654638900000,"o":31390,"h":31401.5,"l":31390,"c":31401.5,"v":17.116}
{"ts":1654638960000,"o":31401.5,"h":31475,"l":31401.5,"c":31457,"v":98.591}
{"ts":1654639020000,"o":31457,"h":31457.5,"l":31426,"c":31426,"v":45.679}
{"ts":1654639080000,"o":31426,"h":31426.5,"l":31396.5,"c":31396.5,"v":22.753}
{"ts":1654639140000,"o":31396.5,"h":31408.5,"l":31396.5,"c":31400,"v":27.184}
{"ts":1654639200000,"o":31400,"h":31422,"l":31390,"c":31420,"v":57.273}
{"ts":1654639260000,"o":31420,"h":31446,"l":31409,"c":31443.5,"v":46.24}
{"ts":1654639320000,"o":31443.5,"h":31460,"l":31428,"c":31447.5,"v":79.695}
{"ts":1654639380000,"o":31447.5,"h":31456,"l":31443,"c":31456,"v":32.753}
{"ts":1654639440000,"o":31456,"h":31490.5,"l":31431,"c":31485.5,"v":135.037}
{"ts":1654639500000,"o":31485.5,"h":31486,"l":31446.5,"c":31447,"v":54.51}
{"ts":1654639560000,"o":31447,"h":31487.5,"l":31446.5,"c":31465.5,"v":40.609}
{"ts":1654639620000,"o":31465.5,"h":31486.5,"l":31438.5,"c":31453,"v":105.709}
{"ts":1654639680000,"o":31453,"h":31457,"l":31415,"c":31419.5,"v":36.457}
{"ts":1654639740000,"o":31419.5,"h":31434.5,"l":31419.5,"c":31423,"v":16.672}
{"ts":1654639800000,"o":31423,"h":31450,"l":31423,"c":31449.5,"v":12.57}
{"ts":1654639860000,"o":31449.5,"h":31450,"l":31437.5,"c":31445,"v":19.296}
{"ts":1654639920000,"o":31445,"h":31450,"l":31429,"c":31429,"v":36.033}
{"ts":1654639980000,"o":31429,"h":31438.5,"l":31420.5,"c":31420.5,"v":27.969}
{"ts":1654640040000,"o":31420.5,"h":31421,"l":31420.5,"c":31420.5,"v":6.965}
{"ts":1654640100000,"o":31420.5,"h":31446,"l":31420.5,"c":31423.5,"v":37.75}
{"ts":1654640160000,"o":31423.5,"h":31460,"l":31423,"c":31460,"v":45.185}
{"ts":1654640220000,"o":31460,"h":31460,"l":31452.5,"c":31457,"v":21.077}
{"ts":1654640280000,"o":31457,"h":31457,"l":31441.5,"c":31449.5,"v":41.001}
{"ts":1654640340000,"o":31449.5,"h":31450,"l":31417,"c":31417,"v":20.494}
{"ts":1654640400000,"o":31417,"h":31417.5,"l":31377,"c":31377.5,"v":76.358}
{"ts":1654640460000,"o":31377.5,"h":31389.5,"l":31377.5,"c":31386,"v":42.899}
{"ts":1654640520000,"o":31386,"h":31386.5,"l":31371.5,"c":31373.5,"v":41.667}
{"ts":1654640580000,"o":31373.5,"h":31373.5,"l":31340,"c":31354,"v":161.19}
{"ts":1654640640000,"o":31354,"h":31354.5,"l":31316.5,"c":31336,"v":200.576}
{"ts":1654640700000,"o":31336,"h":31350,"l":31336,"c":31349.5,"v":62.688}
{"ts":1654640760000,"o":31349.5,"h":31399.5,"l":31349,"c":31399.5,"v":102.502}
{"ts":1654640820000,"o":31399.5,"h":31399.5,"l":31393,"c":31393.5,"v":20.827}
{"ts":1654640880000,"o":31393.5,"h":31408,"l":31393,"c":31395,"v":30.998}
{"ts":1654640940000,"o":31395,"h":31395,"l":31374.5,"c":31374.5,"v":26.194}
{"ts":1654641000000,"o":31374.5,"h":31385,"l":31350,"c":31350,"v":56.455}
{"ts":1654641060000,"o":31350,"h":31353.5,"l":31318,"c":31322.5,"v":61.073}
{"ts":1654641120000,"o":31322.5,"h":31342.5,"l":31322,"c":31335,"v":37.91}
{"ts":1654641180000,"o":31335,"h":31335.5,"l":31318,"c":31318,"v":49.938}
{"ts":1654641240000,"o":31318,"h":31330,"l":31298,"c":31298,"v":89.089}
{"ts":1654641300000,"o":31298,"h":31330,"l":31264,"c":31284,"v":359.448}
{"ts":1654641360000,"o":31284,"h":31317,"l":31284,"c":31316.5,"v":70.08}
{"ts":1654641420000,"o":31316.5,"h":31356.5,"l":31316.5,"c":31352,"v":64.397}
{"ts":1654641480000,"o":31352,"h":31352.5,"l":31340,"c":31340,"v":56.252}
{"ts":1654641540000,"o":31340,"h":31340,"l":31310.5,"c":31317,"v":132.662}
{"ts":1654641600000,"o":31317,"h":31317.5,"l":31278,"c":31278,"v":92.314}
{"ts":1654641660000,"o":31278,"h":31278.5,"l":31201.5,"c":31201.5,"v":494.058}
{"ts":1654641720000,"o":31201.5,"h":31250,"l":31189,"c":31243,"v":273.614}
{"ts":1654641780000,"o":31243,"h":31250,"l":31033,"c":31176.5,"v":1188.169}
{"ts":1654641840000,"o":31176.5,"h":31212.5,"l":31113.5,"c":31129.5,"v":421.794}
{"ts":1654641900000,"o":31129.5,"h":31170,"l":31106.5,"c":31158,"v":320.571}
{"ts":1654641960000,"o":31158,"h":31180,"l":31006,"c":31026,"v":883.375}
{"ts":1654642020000,"o":31026,"h":31026,"l":30655,"c":30718,"v":2209.468}
{"ts":1654642080000,"o":30718,"h":30749,"l":30518.5,"c":30656.5,"v":1760.455}
{"ts":1654642140000,"o":30656.5,"h":30664.5,"l":30309,"c":30342.5,"v":1698.967}
{"ts":1654642200000,"o":30342.5,"h":30595,"l":30302.5,"c":30509,"v":1066.778}
{"ts":1654642260000,"o":30509,"h":30837,"l":30501,"c":30653,"v":1567.707}
{"ts":1654642320000,"o":30653,"h":30744.5,"l":30636,"c":30726.5,"v":493.541}
{"ts":1654642380000,"o":30726.5,"h":30976,"l":30704,"c":30974,"v":1133.96}
{"ts":1654642440000,"o":30974,"h":31561,"l":30929.5,"c":31483,"v":2948.379}
{"ts":1654642500000,"o":31483,"h":31580,"l":31225,"c":31335.5,"v":1785.353}
{"ts":1654642560000,"o":31335.5,"h":31349,"l":31136,"c":31136.5,"v":979.083}
{"ts":1654642620000,"o":31136.5,"h":31370,"l":31118.5,"c":31217.5,"v":1186.139}
{"ts":1654642680000,"o":31217.5,"h":31249,"l":31130,"c":31198.5,"v":636.064}
{"ts":1654642740000,"o":31198.5,"h":31269.5,"l":31154.5,"c":31254,"v":477.711}
{"ts":1654642800000,"o":31254,"h":31318,"l":31104.5,"c":31113.5,"v":602.327}
{"ts":1654642860000,"o":31113.5,"h":31113.5,"l":30858,"c":30927.5,"v":1846.946}
{"ts":1654642920000,"o":30927.5,"h":31057.5,"l":30900,"c":31011,"v":1165.78}
{"ts":1654642980000,"o":31011,"h":31102.5,"l":30971.5,"c":31101.5,"v":465.984}
{"ts":1654643040000,"o":31101.5,"h":31169.5,"l":31037,"c":31066,"v":682.054}
{"ts":1654643100000,"o":31066,"h":31140,"l":31015.5,"c":31124.5,"v":371.058}
{"ts":1654643160000,"o":31124.5,"h":31224,"l":31069,"c":31079.5,"v":729.681}
{"ts":1654643220000,"o":31079.5,"h":31147,"l":31054.5,"c":31090.5,"v":205.718}
{"ts":1654643280000,"o":31090.5,"h":31178.5,"l":31087.5,"c":31175,"v":259.256}
{"ts":1654643340000,"o":31175,"h":31175,"l":31122,"c":31158,"v":140.904}
{"ts":1654643400000,"o":31158,"h":31215,"l":31139.5,"c":31207.5,"v":205.746}
{"ts":1654643460000,"o":31207.5,"h":31257,"l":31148,"c":31186.5,"v":277.985}
{"ts":1654643520000,"o":31186.5,"h":31227.5,"l":31169,"c":31181.5,"v":134.875}
{"ts":1654643580000,"o":31181.5,"h":31200,"l":31177,"c":31180,"v":95.994}
{"ts":1654643640000,"o":31180,"h":31225,"l":31177,"c":31177,"v":100.552}
{"ts":1654643700000,"o":31177,"h":31192.5,"l":31069,"c":31075,"v":256.206}
{"ts":1654643760000,"o":31075,"h":31104,"l":31043.5,"c":31060,"v":386.44}
{"ts":1654643820000,"o":31060,"h":31060,"l":30944,"c":30968,"v":506.73}
{"ts":1654643880000,"o":30968,"h":31120,"l":30919,"c":31119.5,"v":411.48}
{"ts":1654643940000,"o":31119.5,"h":31178.5,"l":31010,"c":31010.5,"v":206.03}
{"ts":1654644000000,"o":31010.5,"h":31080,"l":31008,"c":31048.5,"v":176.228}
{"ts":1654644060000,"o":31048.5,"h":31075,"l":31017,"c":31041.5,"v":71.94}
{"ts":1654644120000,"o":31041.5,"h":31114,"l":31041,"c":31089,"v":101.923}
{"ts":1654644180000,"o":31089,"h":31187,"l":31089,"c":31178,"v":133.251}
{"ts":1654644240000,"o":31178,"h":31350,"l":31149.5,"c":31307.5,"v":600.106}
{"ts":1654644300000,"o":31307.5,"h":31308,"l":31186.5,"c":31200,"v":396.35}
{"ts":1654644360000,"o":31200,"h":31224,"l":31178,"c":31178.5,"v":116.587}
{"ts":1654644420000,"o":31178.5,"h":31178.5,"l":31138.5,"c":31170,"v":153.22}
{"ts":1654644480000,"o":31170,"h":31179.5,"l":31148.5,"c":31155,"v":50.411}
{"ts":1654644540000,"o":31155,"h":31160,"l":31114,"c":31114.5,"v":86.207}
{"ts":1654644600000,"o":31114.5,"h":31228.5,"l":31114,"c":31216,"v":137.958}
{"ts":1654644660000,"o":31216,"h":31216.5,"l":31156,"c":31156,"v":91.637}
{"ts":1654644720000,"o":31156,"h":31188,"l":31156,"c":31182.5,"v":62.3}
{"ts":1654644780000,"o":31182.5,"h":31182.5,"l":31166.5,"c":31166.5,"v":26.669}
{"ts":1654644840000,"o":31166.5,"h":31179,"l":31149.5,"c":31150.5,"v":45.309}
{"ts":1654644900000,"o":31150.5,"h":31189,"l":31147,"c":31189,"v":58.421}
{"ts":1654644960000,"o":31189,"h":31264.5,"l":31189,"c":31250.5,"v":122.354}
{"ts":1654645020000,"o":31250.5,"h":31251,"l":31220,"c":31229.5,"v":70.954}
{"ts":1654645080000,"o":31229.5,"h":31229.5,"l":31160,"c":31195,"v":127.801}
{"ts":1654645140000,"o":31195,"h":31195,"l":31181,"c":31188.5,"v":26.696}
{"ts":1654645200000,"o":31188.5,"h":31395,"l":31188,"c":31380,"v":535.624}
{"ts":1654645260000,"o":31380,"h":31398,"l":31281.5,"c":31298.5,"v":346.983}
{"ts":1654645320000,"o":31298.5,"h":31298.5,"l":31276.5,"c":31289,"v":92.577}
{"ts":1654645380000,"o":31289,"h":31289,"l":31233.5,"c":31280,"v":170.669}
{"ts":1654645440000,"o":31280,"h":31300,"l":31261,"c":31286,"v":106.667}
{"ts":1654645500000,"o":31286,"h":31345,"l":31280,"c":31344,"v":117.096}
{"ts":1654645560000,"o":31344,"h":31344.5,"l":31336,"c":31336.5,"v":39.008}
{"ts":1654645620000,"o":31336.5,"h":31336.5,"l":31257,"c":31269.5,"v":143.942}
{"ts":1654645680000,"o":31269.5,"h":31269.5,"l":31232.5,"c":31241,"v":112.838}
{"ts":1654645740000,"o":31241,"h":31241.5,"l":31215,"c":31215.5,"v":51.84}
{"ts":1654645800000,"o":31215.5,"h":31282,"l":31210,"c":31249,"v":92.587}
{"ts":1654645860000,"o":31249,"h":31249,"l":31164.5,"c":31184.5,"v":179.119}
{"ts":1654645920000,"o":31184.5,"h":31214,"l":31156,"c":31156,"v":159.92}
{"ts":1654645980000,"o":31156,"h":31180,"l":31155.5,"c":31170,"v":37.884}
{"ts":1654646040000,"o":31170,"h":31189.5,"l":31160,"c":31161.5,"v":49.53}
{"ts":1654646100000,"o":31161.5,"h":31178,"l":31150,"c":31177.5,"v":75.522}
{"ts":1654646160000,"o":31177.5,"h":31179,"l":31165.5,"c":31170,"v":16.291}
{"ts":1654646220000,"o":31170,"h":31170,"l":31073,"c":31106,"v":278.679}
{"ts":1654646280000,"o":31106,"h":31157,"l":31098,"c":31129.5,"v":60.409}
{"ts":1654646340000,"o":31129.5,"h":31133,"l":31108.5,"c":31111,"v":51.176}
{"ts":1654646400000,"o":31111,"h":31130.5,"l":31066.5,"c":31073.5,"v":195.819}
{"ts":1654646460000,"o":31073.5,"h":31196.5,"l":31073.5,"c":31196.5,"v":143.867}
{"ts":1654646520000,"o":31196.5,"h":31202.5,"l":31116,"c":31116.5,"v":139.656}
{"ts":1654646580000,"o":31116.5,"h":31173,"l":31091,"c":31171.5,"v":306.243}
{"ts":1654646640000,"o":31171.5,"h":31199,"l":31141.5,"c":31168.5,"v":151.389}
{"ts":1654646700000,"o":31168.5,"h":31168.5,"l":31109.5,"c":31120.5,"v":66.796}
{"ts":1654646760000,"o":31120.5,"h":31127.5,"l":31076.5,"c":31076.5,"v":184.948}
{"ts":1654646820000,"o":31076.5,"h":31084.5,"l":31032.5,"c":31041,"v":162.408}
{"ts":1654646880000,"o":31041,"h":31094.5,"l":31041,"c":31073.5,"v":139.05}
{"ts":1654646940000,"o":31073.5,"h":31093.5,"l":31053.5,"c":31091,"v":57.468}
{"ts":1654647000000,"o":31091,"h":31141,"l":31065,"c":31132,"v":111.649}
{"ts":1654647060000,"o":31132,"h":31181.5,"l":31131.5,"c":31142,"v":131.511}
{"ts":1654647120000,"o":31142,"h":31168,"l":31142,"c":31148.5,"v":55.039}
{"ts":1654647180000,"o":31148.5,"h":31201.5,"l":31148.5,"c":31191,"v":108.371}
{"ts":1654647240000,"o":31191,"h":31277.5,"l":31191,"c":31254,"v":604.374}
{"ts":1654647300000,"o":31254,"h":31295,"l":31208.5,"c":31216,"v":421.606}
{"ts":1654647360000,"o":31216,"h":31216,"l":31170,"c":31177,"v":135.24}
{"ts":1654647420000,"o":31177,"h":31199,"l":31145,"c":31147.5,"v":178.082}
{"ts":1654647480000,"o":31147.5,"h":31174.5,"l":31142,"c":31142.5,"v":54.732}
{"ts":1654647540000,"o":31142.5,"h":31156,"l":31142,"c":31149,"v":33.06}
{"ts":1654647600000,"o":31149,"h":31152,"l":31131,"c":31148,"v":39.606}
{"ts":1654647660000,"o":31148,"h":31158.5,"l":31131.5,"c":31139,"v":32.485}
{"ts":1654647720000,"o":31139,"h":31225,"l":31139,"c":31197.5,"v":119.825}
{"ts":1654647780000,"o":31197.5,"h":31280.5,"l":31197,"c":31259.5,"v":257.336}
{"ts":1654647840000,"o":31259.5,"h":31269,"l":31207.5,"c":31207.5,"v":71.146}
{"ts":1654647900000,"o":31207.5,"h":31217.5,"l":31199.5,"c":31217,"v":52.094}
{"ts":1654647960000,"o":31217,"h":31252.5,"l":31217,"c":31243.5,"v":71.735}
{"ts":1654648020000,"o":31243.5,"h":31247.5,"l":31212,"c":31224,"v":25.973}
{"ts":1654648080000,"o":31224,"h":31272.5,"l":31206.5,"c":31266.5,"v":59.589}
{"ts":1654648140000,"o":31266.5,"h":31269,"l":31247.5,"c":31265.5,"v":55.694}
{"ts":1654648200000,"o":31265.5,"h":31319.5,"l":31265.5,"c":31292.5,"v":193.027}
{"ts":1654648260000,"o":31292.5,"h":31292.5,"l":31254,"c":31263.5,"v":85.709}
{"ts":1654648320000,"o":31263.5,"h":31280,"l":31257,"c":31257.5,"v":46.851}
{"ts":1654648380000,"o":31257.5,"h":31268.5,"l":31226,"c":31226.5,"v":89.985}
{"ts":1654648440000,"o":31226.5,"h":31246,"l":31219,"c":31245.5,"v":84.259}
{"ts":1654648500000,"o":31245.5,"h":31245.5,"l":31196.5,"c":31210,"v":116.192}
{"ts":1654648560000,"o":31210,"h":31210.5,"l":31188,"c":31194,"v":60.9}
{"ts":1654648620000,"o":31194,"h":31202.5,"l":31184,"c":31184,"v":24.486}
{"ts":1654648680000,"o":31184,"h":31208.5,"l":31162,"c":31182.5,"v":79.992}
{"ts":1654648740000,"o":31182.5,"h":31216,"l":31165,"c":31165,"v":99.037}
{"ts":1654648800000,"o":31165,"h":31176,"l":31150,"c":31168,"v":80.657}
{"ts":1654648860000,"o":31168,"h":31200,"l":31168,"c":31191,"v":15.886}
{"ts":1654648920000,"o":31191,"h":31191.5,"l":31166.5,"c":31180,"v":44.849}
{"ts":1654648980000,"o":31180,"h":31196.5,"l":31154.5,"c":31166,"v":42.567}
{"ts":1654649040000,"o":31166,"h":31166.5,"l":31148,"c":31148,"v":68.044}
{"ts":1654649100000,"o":31148,"h":31200,"l":31148,"c":31174.5,"v":59.178}
{"ts":1654649160000,"o":31174.5,"h":31174.5,"l":31144,"c":31149.5,"v":46.747}
{"ts":1654649220000,"o":31149.5,"h":31170,"l":31136,"c":31136,"v":96.393}
{"ts":1654649280000,"o":31136,"h":31142.5,"l":31122.5,"c":31123,"v":47.488}
{"ts":1654649340000,"o":31123,"h":31130,"l":31107.5,"c":31129.5,"v":80.935}
{"ts":1654649400000,"o":31129.5,"h":31139,"l":31112,"c":31139,"v":36.121}
{"ts":1654649460000,"o":31139,"h":31161,"l":31139,"c":31151.5,"v":29.908}
{"ts":1654649520000,"o":31151.5,"h":31173,"l":31151,"c":31166,"v":29.577}
{"ts":1654649580000,"o":31166,"h":31166,"l":31152.5,"c":31163.5,"v":15.701}
{"ts":1654649640000,"o":31163.5,"h":31187.5,"l":31163.5,"c":31182.5,"v":52.641}
{"ts":1654649700000,"o":31182.5,"h":31184.5,"l":31169.5,"c":31170,"v":12.725}
{"ts":1654649760000,"o":31170,"h":31176,"l":31125,"c":31125,"v":60.95}
{"ts":1654649820000,"o":31125,"h":31125.5,"l":31069,"c":31074.5,"v":191.258}
{"ts":1654649880000,"o":31074.5,"h":31110,"l":31052.5,"c":31110,"v":127.954}
{"ts":1654649940000,"o":31110,"h":31110,"l":31067.5,"c":31076,"v":83.587}
{"ts":1654650000000,"o":31076,"h":31082,"l":31044.5,"c":31049.5,"v":122.442}
{"ts":1654650060000,"o":31049.5,"h":31081.5,"l":31016,"c":31016,"v":142.237}
{"ts":1654650120000,"o":31016,"h":31027,"l":30955,"c":30955,"v":421.953}
{"ts":1654650180000,"o":30955,"h":30968.5,"l":30826.5,"c":30910,"v":828.012}
{"ts":1654650240000,"o":30910,"h":30999,"l":30888,"c":30921.5,"v":449.293}
{"ts":1654650300000,"o":30921.5,"h":30928.5,"l":30814,"c":30844.5,"v":214.457}
{"ts":1654650360000,"o":30844.5,"h":30855.5,"l":30774.5,"c":30807.5,"v":441.061}
{"ts":1654650420000,"o":30807.5,"h":30864.5,"l":30750,"c":30779,"v":400.272}
{"ts":1654650480000,"o":30779,"h":30796,"l":30723,"c":30761.5,"v":360.327}
{"ts":1654650540000,"o":30761.5,"h":30906,"l":30753.5,"c":30905,"v":289.915}
{"ts":1654650600000,"o":30905,"h":31041.5,"l":30900,"c":30952.5,"v":781.713}
{"ts":1654650660000,"o":30952.5,"h":30997,"l":30917,"c":30969.5,"v":188.979}
{"ts":1654650720000,"o":30969.5,"h":30995,"l":30912.5,"c":30912.5,"v":238.144}
{"ts":1654650780000,"o":30912.5,"h":30956,"l":30869,"c":30924,"v":277.573}
{"ts":1654650840000,"o":30924,"h":30998,"l":30924,"c":30980,"v":202.992}
{"ts":1654650900000,"o":30980,"h":31149,"l":30970.5,"c":31040.5,"v":658.176}
{"ts":1654650960000,"o":31040.5,"h":31128.5,"l":31007.5,"c":31027,"v":280.701}
{"ts":1654651020000,"o":31027,"h":31034.5,"l":30943,"c":30945.5,"v":307.033}
{"ts":1654651080000,"o":30945.5,"h":30995.5,"l":30922,"c":30960.5,"v":145.748}
{"ts":1654651140000,"o":30960.5,"h":30996,"l":30950,"c":30954.5,"v":138.012}
{"ts":1654651200000,"o":30954.5,"h":30984.5,"l":30939,"c":30939,"v":58.049}
{"ts":1654651260000,"o":30939,"h":30970,"l":30920,"c":30955,"v":117.58}
{"ts":1654651320000,"o":30955,"h":31022,"l":30949,"c":31011.5,"v":167.667}
{"ts":1654651380000,"o":31011.5,"h":31055,"l":31000.5,"c":31042,"v":103.662}
{"ts":1654651440000,"o":31042,"h":31100,"l":31027.5,"c":31057.5,"v":371.803}
{"ts":1654651500000,"o":31057.5,"h":31100,"l":31055,"c":31084.5,"v":97.877}
{"ts":1654651560000,"o":31084.5,"h":31093.5,"l":31062,"c":31068,"v":59.771}
{"ts":1654651620000,"o":31068,"h":31094,"l":31068,"c":31068,"v":71.388}
{"ts":1654651680000,"o":31068,"h":31099,"l":31068,"c":31082.5,"v":40.595}
{"ts":1654651740000,"o":31082.5,"h":31094.5,"l":31073.5,"c":31076,"v":21.759}
{"ts":1654651800000,"o":31076,"h":31076.5,"l":31022.5,"c":31031.5,"v":148.64}
{"ts":1654651860000,"o":31031.5,"h":31106.5,"l":31028,"c":31101,"v":118.66}
{"ts":1654651920000,"o":31101,"h":31192.5,"l":31101,"c":31176,"v":313.247}
{"ts":1654651980000,"o":31176,"h":31221,"l":31137,"c":31137,"v":215.035}
{"ts":1654652040000,"o":31137,"h":31137,"l":31100,"c":31100,"v":107.647}
{"ts":1654652100000,"o":31100,"h":31135.5,"l":31100,"c":31113,"v":63.59}
{"ts":1654652160000,"o":31113,"h":31125.5,"l":31107.5,"c":31125.5,"v":62.991}
{"ts":1654652220000,"o":31125.5,"h":31125.5,"l":31105,"c":31108.5,"v":25.371}
{"ts":1654652280000,"o":31108.5,"h":31113,"l":31094.5,"c":31099.5,"v":67.5}
{"ts":1654652340000,"o":31099.5,"h":31124,"l":31085.5,"c":31095,"v":40.621}
{"ts":1654652400000,"o":31095,"h":31100.5,"l":31090,"c":31095.5,"v":43.937}
{"ts":1654652460000,"o":31095.5,"h":31095.5,"l":31032.5,"c":31048,"v":118.922}
{"ts":1654652520000,"o":31048,"h":31048,"l":31010.5,"c":31017,"v":96.327}
{"ts":1654652580000,"o":31017,"h":31043.5,"l":31002.5,"c":31040,"v":56.637}
{"ts":1654652640000,"o":31040,"h":31117.5,"l":31039.5,"c":31105.5,"v":158.225}
{"ts":1654652700000,"o":31105.5,"h":31110,"l":31081,"c":31081,"v":28.59}
{"ts":1654652760000,"o":31081,"h":31091.5,"l":31064,"c":31064,"v":24.93}
{"ts":1654652820000,"o":31064,"h":31064.5,"l":31030,"c":31030,"v":67.069}
{"ts":1654652880000,"o":31030,"h":31030,"l":31016,"c":31016,"v":46.396}
{"ts":1654652940000,"o":31016,"h":31038.5,"l":31011.5,"c":31012,"v":92.284}
{"ts":1654653000000,"o":31012,"h":31075,"l":31011.5,"c":31075,"v":24.004}
{"ts":1654653060000,"o":31075,"h":31075,"l":31062.5,"c":31062.5,"v":12.63}
{"ts":1654653120000,"o":31062.5,"h":31079.5,"l":31055.5,"c":31064,"v":61.945}
{"ts":1654653180000,"o":31064,"h":31070.5,"l":31054,"c":31069,"v":9.934}
{"ts":1654653240000,"o":31069,"h":31114,"l":31069,"c":31100,"v":134.279}
{"ts":1654653300000,"o":31100,"h":31128.5,"l":31100,"c":31105,"v":76.945}
{"ts":1654653360000,"o":31105,"h":31118,"l":31104.5,"c":31110.5,"v":21.618}
{"ts":1654653420000,"o":31110.5,"h":31117.5,"l":31100,"c":31102,"v":31.662}
{"ts":1654653480000,"o":31102,"h":31102,"l":31091.5,"c":31095.5,"v":16.779}
{"ts":1654653540000,"o":31095.5,"h":31107.5,"l":31095,"c":31107.5,"v":24.117}
{"ts":1654653600000,"o":31107.5,"h":31113,"l":31101,"c":31101,"v":32.641}
{"ts":1654653660000,"o":31101,"h":31142,"l":31097.5,"c":31142,"v":124.06}
{"ts":1654653720000,"o":31142,"h":31142,"l":31110.5,"c":31111,"v":80.945}
{"ts":1654653780000,"o":31111,"h":31137,"l":31110.5,"c":31120,"v":85.032}
{"ts":1654653840000,"o":31120,"h":31160.5,"l":31120,"c":31146,"v":89.339}
{"ts":1654653900000,"o":31146,"h":31154,"l":31145.5,"c":31154,"v":10.506}
{"ts":1654653960000,"o":31154,"h":31176.5,"l":31141.5,"c":31176.5,"v":161.86}
{"ts":1654654020000,"o":31176.5,"h":31247,"l":31169,"c":31207,"v":264.991}
{"ts":1654654080000,"o":31207,"h":31209,"l":31190,"c":31200,"v":55.464}
{"ts":1654654140000,"o":31200,"h":31200.5,"l":31189,"c":31191.5,"v":24.248}
{"ts":1654654200000,"o":31191.5,"h":31206.5,"l":31188,"c":31194,"v":45.456}
{"ts":1654654260000,"o":31194,"h":31194,"l":31185.5,"c":31185.5,"v":61.885}
{"ts":1654654320000,"o":31185.5,"h":31187,"l":31162,"c":31162.5,"v":104.003}
{"ts":1654654380000,"o":31162.5,"h":31163,"l":31133,"c":31133.5,"v":38.671}
{"ts":1654654440000,"o":31133.5,"h":31133.5,"l":31123.5,"c":31123.5,"v":14.716}
{"ts":1654654500000,"o":31123.5,"h":31169.5,"l":31123.5,"c":31169.5,"v":34.97}
{"ts":1654654560000,"o":31169.5,"h":31178.5,"l":31128,"c":31128.5,"v":25.418}
{"ts":1654654620000,"o":31128.5,"h":31144.5,"l":31121.5,"c":31122,"v":89.022}
{"ts":1654654680000,"o":31122,"h":31132,"l":31121,"c":31132,"v":23.237}
{"ts":1654654740000,"o":31132,"h":31137.5,"l":31121,"c":31121,"v":11.567}
{"ts":1654654800000,"o":31121,"h":31121.5,"l":31102,"c":31102,"v":14.212}
{"ts":1654654860000,"o":31102,"h":31110.5,"l":31102,"c":31106,"v":16.171}
{"ts":1654654920000,"o":31106,"h":31106,"l":31076.5,"c":31085.5,"v":70.922}
{"ts":1654654980000,"o":31085.5,"h":31094,"l":31072.5,"c":31073,"v":77.434}
{"ts":1654655040000,"o":31073,"h":31088,"l":31052,"c":31081,"v":70.531}
{"ts":1654655100000,"o":31081,"h":31096,"l":31081,"c":31089.5,"v":16.958}
{"ts":1654655160000,"o":31089.5,"h":31089.5,"l":31070,"c":31070,"v":15.808}
{"ts":1654655220000,"o":31070,"h":31070.5,"l":31050.5,"c":31051.5,"v":45.509}
{"ts":1654655280000,"o":31051.5,"h":31071.5,"l":31051,"c":31071,"v":43.177}
{"ts":1654655340000,"o":31071,"h":31083,"l":31071,"c":31083,"v":36.707}
{"ts":1654655400000,"o":31083,"h":31102.5,"l":31082.5,"c":31102.5,"v":29.765}
{"ts":1654655460000,"o":31102.5,"h":31118,"l":31102.5,"c":31111,"v":40.407}
{"ts":1654655520000,"o":31111,"h":31130,"l":31111,"c":31129.5,"v":38.655}
{"ts":1654655580000,"o":31129.5,"h":31130,"l":31120,"c":31121.5,"v":52.229}
{"ts":1654655640000,"o":31121.5,"h":31144,"l":31116,"c":31144,"v":36.465}
{"ts":1654655700000,"o":31144,"h":31159.5,"l":31135.5,"c":31152,"v":34.266}
{"ts":1654655760000,"o":31152,"h":31159,"l":31144.5,"c":31159,"v":13.331}
{"ts":1654655820000,"o":31159,"h":31159,"l":31153,"c":31153.5,"v":21.18}
{"ts":1654655880000,"o":31153.5,"h":31185.5,"l":31153,"c":31175.5,"v":61.527}
{"ts":1654655940000,"o":31175.5,"h":31183,"l":31167.5,"c":31171.5,"v":36.924}
{"ts":1654656000000,"o":31171.5,"h":31171.5,"l":31150,"c":31150,"v":26.556}
{"ts":1654656060000,"o":31150,"h":31150,"l":31111.5,"c":31111.5,"v":53.893}
{"ts":1654656120000,"o":31111.5,"h":31112,"l":31080,"c":31080,"v":52.303}
{"ts":1654656180000,"o":31080,"h":31080.5,"l":31037.5,"c":31038,"v":140.23}
{"ts":1654656240000,"o":31038,"h":31064,"l":31037.5,"c":31064,"v":87.439}
{"ts":1654656300000,"o":31064,"h":31064,"l":31040.5,"c":31040.5,"v":21.019}
{"ts":1654656360000,"o":31040.5,"h":31041,"l":31040.5,"c":31040.5,"v":26.904}
{"ts":1654656420000,"o":31040.5,"h":31041,"l":31021.5,"c":31034.5,"v":40.645}
{"ts":1654656480000,"o":31034.5,"h":31034.5,"l":31011,"c":31011,"v":48.205}
{"ts":1654656540000,"o":31011,"h":31050.5,"l":31000.5,"c":31050,"v":114.12}
{"ts":1654656600000,"o":31050,"h":31074.5,"l":31039.5,"c":31039.5,"v":138.115}
{"ts":1654656660000,"o":31039.5,"h":31040,"l":31008.5,"c":31008.5,"v":51.323}
{"ts":1654656720000,"o":31008.5,"h":31036.5,"l":31008.5,"c":31027.5,"v":42.044}
{"ts":1654656780000,"o":31027.5,"h":31028,"l":31015,"c":31017.5,"v":10.382}
{"ts":1654656840000,"o":31017.5,"h":31017.5,"l":30963.5,"c":30966.5,"v":333.169}
{"ts":1654656900000,"o":30966.5,"h":30996.5,"l":30938,"c":30989.5,"v":265.086}
{"ts":1654656960000,"o":30989.5,"h":31042,"l":30989,"c":31030.5,"v":138.79}
{"ts":1654657020000,"o":31030.5,"h":31056,"l":31022,"c":31022,"v":45.061}
{"ts":1654657080000,"o":31022,"h":31022.5,"l":30976.5,"c":30976.5,"v":112.976}
{"ts":1654657140000,"o":30976.5,"h":30977,"l":30956.5,"c":30964.5,"v":62.066}
{"ts":1654657200000,"o":30964.5,"h":30995.5,"l":30964.5,"c":30982.5,"v":46.114}
{"ts":1654657260000,"o":30982.5,"h":31009.5,"l":30982.5,"c":30987,"v":32.91}
{"ts":1654657320000,"o":30987,"h":30987,"l":30982,"c":30986.5,"v":19.524}
{"ts":1654657380000,"o":30986.5,"h":31001.5,"l":30955,"c":31001.5,"v":130.621}
{"ts":1654657440000,"o":31001.5,"h":31011,"l":30994,"c":31010.5,"v":59.282}
{"ts":1654657500000,"o":31010.5,"h":31027.5,"l":31010.5,"c":31015.5,"v":43.039}
{"ts":1654657560000,"o":31015.5,"h":31016,"l":30993.5,"c":30993.5,"v":22.615}
{"ts":1654657620000,"o":30993.5,"h":30994,"l":30941.5,"c":30948,"v":118.5}
{"ts":1654657680000,"o":30948,"h":30948,"l":30901,"c":30912,"v":124.061}
{"ts":1654657740000,"o":30912,"h":30937,"l":30906,"c":30906,"v":59.894}
{"ts":1654657800000,"o":30906,"h":30906.5,"l":30846.5,"c":30895.5,"v":262.703}
{"ts":1654657860000,"o":30895.5,"h":30895.5,"l":30860.5,"c":30869.5,"v":60.729}
{"ts":1654657920000,"o":30869.5,"h":30869.5,"l":30841,"c":30850,"v":56.78}
{"ts":1654657980000,"o":30850,"h":30920.5,"l":30840.5,"c":30913,"v":258.397}
{"ts":1654658040000,"o":30913,"h":30920.5,"l":30902.5,"c":30902.5,"v":61.816}
{"ts":1654658100000,"o":30902.5,"h":30902.5,"l":30839.5,"c":30857.5,"v":100.676}
{"ts":1654658160000,"o":30857.5,"h":30869,"l":30771.5,"c":30771.5,"v":385.388}
{"ts":1654658220000,"o":30771.5,"h":30788.5,"l":30640.5,"c":30691.5,"v":539.457}
{"ts":1654658280000,"o":30691.5,"h":30733.5,"l":30600,"c":30613,"v":632.137}
{"ts":1654658340000,"o":30613,"h":30640.5,"l":30504,"c":30576,"v":1023.956}
{"ts":1654658400000,"o":30576,"h":30618,"l":30500,"c":30534.5,"v":936.126}
{"ts":1654658460000,"o":30534.5,"h":30663,"l":30534.5,"c":30582,"v":645.712}
{"ts":1654658520000,"o":30582,"h":30623.5,"l":30557,"c":30577.5,"v":314.33}
{"ts":1654658580000,"o":30577.5,"h":30590,"l":30467,"c":30471,"v":472.116}
{"ts":1654658640000,"o":30471,"h":30499,"l":30430,"c":30496.5,"v":400.441}
{"ts":1654658700000,"o":30496.5,"h":30497,"l":30390,"c":30395.5,"v":545.829}
{"ts":1654658760000,"o":30395.5,"h":30403,"l":30270.5,"c":30352,"v":932.11}
{"ts":1654658820000,"o":30352,"h":30352,"l":30210,"c":30334,"v":579.058}
{"ts":1654658880000,"o":30334,"h":30357.5,"l":30241,"c":30241.5,"v":439.964}
{"ts":1654658940000,"o":30241.5,"h":30253,"l":30165,"c":30234.5,"v":552.705}
{"ts":1654659000000,"o":30234.5,"h":30238,"l":30118.5,"c":30179,"v":641.429}
{"ts":1654659060000,"o":30179,"h":30198,"l":30000,"c":30030,"v":1051.141}
{"ts":1654659120000,"o":30030,"h":30127.5,"l":29966.5,"c":30101.5,"v":1221.793}
{"ts":1654659180000,"o":30101.5,"h":30130,"l":29965,"c":29998.5,"v":730.331}
{"ts":1654659240000,"o":29998.5,"h":30038,"l":29921.5,"c":29954,"v":581.12}
{"ts":1654659300000,"o":29954,"h":29980.5,"l":29900,"c":29901,"v":471.382}
{"ts":1654659360000,"o":29901,"h":29975.5,"l":29858.5,"c":29953.5,"v":542.958}
{"ts":1654659420000,"o":29953.5,"h":30050,"l":29945,"c":30005.5,"v":873.878}
{"ts":1654659480000,"o":30005.5,"h":30008,"l":29955,"c":29955,"v":167.541}
{"ts":1654659540000,"o":29955,"h":29957.5,"l":29886,"c":29902,"v":380.953}
{"ts":1654659600000,"o":29902,"h":29916,"l":29866,"c":29889.5,"v":175.414}
{"ts":1654659660000,"o":29889.5,"h":29922,"l":29876,"c":29908,"v":322.112}
{"ts":1654659720000,"o":29908,"h":29945,"l":29904.5,"c":29945,"v":284.301}
{"ts":1654659780000,"o":29945,"h":29945,"l":29900,"c":29900,"v":122.487}
{"ts":1654659840000,"o":29900,"h":29908.5,"l":29818,"c":29866.5,"v":511.497}
{"ts":1654659900000,"o":29866.5,"h":29947,"l":29847,"c":29947,"v":297.194}
{"ts":1654659960000,"o":29947,"h":30000,"l":29922.5,"c":29983,"v":398.141}
{"ts":1654660020000,"o":29983,"h":30035,"l":29960,"c":30027,"v":217.386}
{"ts":1654660080000,"o":30027,"h":30051,"l":30000,"c":30033,"v":387.604}
{"ts":1654660140000,"o":30033,"h":30230,"l":30033,"c":30159.5,"v":1297.768}
{"ts":1654660200000,"o":30159.5,"h":30196,"l":30100,"c":30125,"v":398.067}
{"ts":1654660260000,"o":30125,"h":30146.5,"l":30112.5,"c":30125.5,"v":157.944}
{"ts":1654660320000,"o":30125.5,"h":30125.5,"l":30063.5,"c":30084.5,"v":324.727}
{"ts":1654660380000,"o":30084.5,"h":30084.5,"l":29936,"c":30000,"v":479.633}
{"ts":1654660440000,"o":30000,"h":30005.5,"l":29915,"c":29924,"v":278.604}
{"ts":1654660500000,"o":29924,"h":29937.5,"l":29901,"c":29928,"v":243.936}
{"ts":1654660560000,"o":29928,"h":30022,"l":29928,"c":30022,"v":509.238}
{"ts":1654660620000,"o":30022,"h":30113.5,"l":29942.5,"c":30013.5,"v":520.915}
{"ts":1654660680000,"o":30013.5,"h":30013.5,"l":29955,"c":29980.5,"v":93.235}
{"ts":1654660740000,"o":29980.5,"h":30026,"l":29972,"c":30014.5,"v":193.339}
{"ts":1654660800000,"o":30014.5,"h":30021.5,"l":29932,"c":29944,"v":404.195}
{"ts":1654660860000,"o":29944,"h":29986,"l":29944,"c":29984.5,"v":165.351}
{"ts":1654660920000,"o":29984.5,"h":29985,"l":29890,"c":29923.5,"v":408.925}
{"ts":1654660980000,"o":29923.5,"h":29925,"l":29880,"c":29893.5,"v":274.371}
{"ts":1654661040000,"o":29893.5,"h":29965,"l":29893.5,"c":29965,"v":173.117}
{"ts":1654661100000,"o":29965,"h":29965,"l":29920,"c":29931.5,"v":89.734}
{"ts":1654661160000,"o":29931.5,"h":29932,"l":29889,"c":29898,"v":164.751}
{"ts":1654661220000,"o":29898,"h":29920,"l":29868,"c":29920,"v":130.012}
{"ts":1654661280000,"o":29920,"h":29929,"l":29891.5,"c":29902.5,"v":123.743}
{"ts":1654661340000,"o":29902.5,"h":30037,"l":29902,"c":30002.5,"v":549.424}
{"ts":1654661400000,"o":30002.5,"h":30037,"l":29995,"c":30036.5,"v":150.798}
{"ts":1654661460000,"o":30036.5,"h":30130,"l":30035.5,"c":30095,"v":498.722}
{"ts":1654661520000,"o":30095,"h":30246,"l":30095,"c":30207.5,"v":835.035}
{"ts":1654661580000,"o":30207.5,"h":30324.5,"l":30203,"c":30263,"v":1180.221}
{"ts":1654661640000,"o":30263,"h":30265.5,"l":30222.5,"c":30260,"v":202.152}
{"ts":1654661700000,"o":30260,"h":30284,"l":30220,"c":30282,"v":249.33}
{"ts":1654661760000,"o":30282,"h":30392,"l":30282,"c":30363,"v":591.221}
{"ts":1654661820000,"o":30363,"h":30380,"l":30268,"c":30268,"v":282.431}
{"ts":1654661880000,"o":30268,"h":30268,"l":30200,"c":30226,"v":421.054}
{"ts":1654661940000,"o":30226,"h":30249,"l":30225.5,"c":30226,"v":78.443}
{"ts":1654662000000,"o":30226,"h":30228,"l":30207,"c":30220,"v":65.988}
{"ts":1654662060000,"o":30220,"h":30322,"l":30218.5,"c":30302,"v":198.581}
{"ts":1654662120000,"o":30302,"h":30302,"l":30271,"c":30278,"v":102.939}
{"ts":1654662180000,"o":30278,"h":30290.5,"l":30255,"c":30275.5,"v":45.267}
{"ts":1654662240000,"o":30275.5,"h":30292.5,"l":30275.5,"c":30281,"v":44.966}
{"ts":1654662300000,"o":30281,"h":30291,"l":30258,"c":30263,"v":104.095}
{"ts":1654662360000,"o":30263,"h":30276.5,"l":30219.5,"c":30221.5,"v":76.624}
{"ts":1654662420000,"o":30221.5,"h":30243,"l":30221.5,"c":30223,"v":28.01}
{"ts":1654662480000,"o":30223,"h":30236,"l":30223,"c":30235.5,"v":60.363}
{"ts":1654662540000,"o":30235.5,"h":30281.5,"l":30235.5,"c":30281.5,"v":147.026}
{"ts":1654662600000,"o":30281.5,"h":30320,"l":30268,"c":30273.5,"v":95.418}
{"ts":1654662660000,"o":30273.5,"h":30274,"l":30252,"c":30252,"v":30.179}
{"ts":1654662720000,"o":30252,"h":30260,"l":30250,"c":30260,"v":73.557}
{"ts":1654662780000,"o":30260,"h":30260,"l":30176.5,"c":30178.5,"v":157.02}
{"ts":1654662840000,"o":30178.5,"h":30179,"l":30151,"c":30175.5,"v":153.3}
{"ts":1654662900000,"o":30175.5,"h":30179,"l":30164,"c":30173.5,"v":74.654}
{"ts":1654662960000,"o":30173.5,"h":30205,"l":30165,"c":30205,"v":53.141}
{"ts":1654663020000,"o":30205,"h":30205,"l":30204.5,"c":30205,"v":13.649}
{"ts":1654663080000,"o":30205,"h":30260,"l":30205,"c":30248.5,"v":122.344}
{"ts":1654663140000,"o":30248.5,"h":30254.5,"l":30238,"c":30238,"v":39.218}
{"ts":1654663200000,"o":30238,"h":30250,"l":30228,"c":30250,"v":53.745}
{"ts":1654663260000,"o":30250,"h":30274,"l":30250,"c":30256,"v":52.145}
{"ts":1654663320000,"o":30256,"h":30256,"l":30243.5,"c":30248,"v":22.605}
{"ts":1654663380000,"o":30248,"h":30305.5,"l":30247.5,"c":30305,"v":107.663}
{"ts":1654663440000,"o":30305,"h":30315,"l":30273.5,"c":30289,"v":162.204}
{"ts":1654663500000,"o":30289,"h":30289,"l":30273,"c":30277.5,"v":45.452}
{"ts":1654663560000,"o":30277.5,"h":30327.5,"l":30277.5,"c":30316.5,"v":76.776}
{"ts":1654663620000,"o":30316.5,"h":30316.5,"l":30213.5,"c":30260,"v":149.159}
{"ts":1654663680000,"o":30260,"h":30308.5,"l":30239,"c":30308.5,"v":57.093}
{"ts":1654663740000,"o":30308.5,"h":30328,"l":30308,"c":30320.5,"v":149.887}
{"ts":1654663800000,"o":30320.5,"h":30349,"l":30319,"c":30322,"v":85.7}
{"ts":1654663860000,"o":30322,"h":30322,"l":30284,"c":30291.5,"v":28.677}
{"ts":1654663920000,"o":30291.5,"h":30291.5,"l":30248,"c":30248.5,"v":48.182}
{"ts":1654663980000,"o":30248.5,"h":30255,"l":30248.5,"c":30250.5,"v":35.192}
{"ts":1654664040000,"o":30250.5,"h":30250.5,"l":30222.5,"c":30231,"v":46.26}
{"ts":1654664100000,"o":30231,"h":30250,"l":30224,"c":30250,"v":39.644}
{"ts":1654664160000,"o":30250,"h":30253,"l":30249.5,"c":30253,"v":15.235}
{"ts":1654664220000,"o":30253,"h":30259,"l":30223.5,"c":30227.5,"v":56.629}
{"ts":1654664280000,"o":30227.5,"h":30239.5,"l":30227.5,"c":30239,"v":45.819}
{"ts":1654664340000,"o":30239,"h":30239,"l":30203,"c":30233,"v":39.363}
{"ts":1654664400000,"o":30233,"h":30233.5,"l":30201.5,"c":30208.5,"v":30.401}
{"ts":1654664460000,"o":30208.5,"h":30221,"l":30205,"c":30221,"v":41.361}
{"ts":1654664520000,"o":30221,"h":30272,"l":30220.5,"c":30272,"v":90.38}
{"ts":1654664580000,"o":30272,"h":30283,"l":30270.5,"c":30270.5,"v":59.435}
{"ts":1654664640000,"o":30270.5,"h":30281.5,"l":30270.5,"c":30281,"v":16.48}
{"ts":1654664700000,"o":30281,"h":30292,"l":30281,"c":30292,"v":23.509}
{"ts":1654664760000,"o":30292,"h":30322.5,"l":30282.5,"c":30310.5,"v":52.488}
{"ts":1654664820000,"o":30310.5,"h":30344,"l":30310.5,"c":30325,"v":102.993}
{"ts":1654664880000,"o":30325,"h":30325,"l":30301,"c":30301.5,"v":64.491}
{"ts":1654664940000,"o":30301.5,"h":30303,"l":30264.5,"c":30270.5,"v":48.489}
{"ts":1654665000000,"o":30270.5,"h":30300,"l":30270,"c":30300,"v":56.205}
{"ts":1654665060000,"o":30300,"h":30325.5,"l":30299.5,"c":30325.5,"v":38.242}
{"ts":1654665120000,"o":30325.5,"h":30325.5,"l":30290,"c":30290,"v":64.621}
{"ts":1654665180000,"o":30290,"h":30290.5,"l":30264.5,"c":30274,"v":76.472}
{"ts":1654665240000,"o":30274,"h":30277.5,"l":30270,"c":30276.5,"v":23.071}
{"ts":1654665300000,"o":30276.5,"h":30277,"l":30239.5,"c":30240,"v":44.673}
{"ts":1654665360000,"o":30240,"h":30271.5,"l":30239.5,"c":30271.5,"v":61.847}
{"ts":1654665420000,"o":30271.5,"h":30290,"l":30271,"c":30289.5,"v":30.059}
{"ts":1654665480000,"o":30289.5,"h":30290,"l":30263.5,"c":30263.5,"v":24.65}
{"ts":1654665540000,"o":30263.5,"h":30264,"l":30263.5,"c":30263.5,"v":6.946}
{"ts":1654665600000,"o":30263.5,"h":30277,"l":30242.5,"c":30276.5,"v":56.623}
{"ts":1654665660000,"o":30276.5,"h":30287.5,"l":30272.5,"c":30287.5,"v":26.946}
{"ts":1654665720000,"o":30287.5,"h":30305,"l":30287.5,"c":30305,"v":81.319}
{"ts":1654665780000,"o":30305,"h":30309,"l":30270,"c":30286.5,"v":67.885}
{"ts":1654665840000,"o":30286.5,"h":30293.5,"l":30267.5,"c":30267.5,"v":55.185}
{"ts":1654665900000,"o":30267.5,"h":30267.5,"l":30239.5,"c":30239.5,"v":36.806}
{"ts":1654665960000,"o":30239.5,"h":30240,"l":30222,"c":30222.5,"v":29.1}
{"ts":1654666020000,"o":30222.5,"h":30228.5,"l":30200,"c":30200.5,"v":41.915}
{"ts":1654666080000,"o":30200.5,"h":30248,"l":30200,"c":30241,"v":111.566}
{"ts":1654666140000,"o":30241,"h":30260.5,"l":30241,"c":30253,"v":34.638}
{"ts":1654666200000,"o":30253,"h":30290,"l":30241.5,"c":30286,"v":75.695}
{"ts":1654666260000,"o":30286,"h":30323,"l":30286,"c":30319.5,"v":133.682}
{"ts":1654666320000,"o":30319.5,"h":30336.5,"l":30310,"c":30332.5,"v":95.911}
{"ts":1654666380000,"o":30332.5,"h":30332.5,"l":30304,"c":30325.5,"v":51.675}
{"ts":1654666440000,"o":30325.5,"h":30325.5,"l":30314,"c":30320.5,"v":17.479}
{"ts":1654666500000,"o":30320.5,"h":30334.5,"l":30300,"c":30300.5,"v":91.475}
{"ts":1654666560000,"o":30300.5,"h":30309.5,"l":30300,"c":30303,"v":18.736}
{"ts":1654666620000,"o":30303,"h":30336.5,"l":30302.5,"c":30336.5,"v":16.123}
{"ts":1654666680000,"o":30336.5,"h":30347.5,"l":30329,"c":30345,"v":49.474}
{"ts":1654666740000,"o":30345,"h":30487,"l":30344.5,"c":30429.5,"v":755.454}
{"ts":1654666800000,"o":30429.5,"h":30500,"l":30411,"c":30453.5,"v":490.334}
{"ts":1654666860000,"o":30453.5,"h":30587,"l":30450,"c":30560.5,"v":721.758}
{"ts":1654666920000,"o":30560.5,"h":30645,"l":30544,"c":30581.5,"v":702.268}
{"ts":1654666980000,"o":30581.5,"h":30582,"l":30515.5,"c":30533,"v":297.208}
{"ts":1654667040000,"o":30533,"h":30577.5,"l":30521.5,"c":30531,"v":183.236}
{"ts":1654667100000,"o":30531,"h":30582,"l":30530.5,"c":30574.5,"v":144.408}
{"ts":1654667160000,"o":30574.5,"h":30598,"l":30557,"c":30595.5,"v":216.63}
{"ts":1654667220000,"o":30595.5,"h":30648.5,"l":30589,"c":30608,"v":161.643}
{"ts":1654667280000,"o":30608,"h":30612,"l":30530,"c":30530.5,"v":235.718}
{"ts":1654667340000,"o":30530.5,"h":30538.5,"l":30472,"c":30488,"v":238.481}
{"ts":1654667400000,"o":30488,"h":30511.5,"l":30486,"c":30498,"v":55.991}
{"ts":1654667460000,"o":30498,"h":30520,"l":30494,"c":30520,"v":52.313}
{"ts":1654667520000,"o":30520,"h":30556,"l":30520,"c":30541.5,"v":94.682}
{"ts":1654667580000,"o":30541.5,"h":30548.5,"l":30509.5,"c":30509.5,"v":42.45}
{"ts":1654667640000,"o":30509.5,"h":30539,"l":30509.5,"c":30539,"v":27.899}
{"ts":1654667700000,"o":30539,"h":30543.5,"l":30496,"c":30496,"v":46.082}
{"ts":1654667760000,"o":30496,"h":30512,"l":30494,"c":30494.5,"v":54.07}
{"ts":1654667820000,"o":30494.5,"h":30512,"l":30490,"c":30490.5,"v":38.317}
{"ts":1654667880000,"o":30490.5,"h":30499,"l":30488,"c":30498.5,"v":45.074}
{"ts":1654667940000,"o":30498.5,"h":30569.5,"l":30498.5,"c":30538,"v":93.411}
{"ts":1654668000000,"o":30538,"h":30550,"l":30513.5,"c":30522,"v":40.826}
{"ts":1654668060000,"o":30522,"h":30580,"l":30507.5,"c":30580,"v":69.951}
{"ts":1654668120000,"o":30580,"h":30640,"l":30579.5,"c":30610,"v":191.874}
{"ts":1654668180000,"o":30610,"h":30696,"l":30610,"c":30630.5,"v":376.094}
{"ts":1654668240000,"o":30630.5,"h":30644.5,"l":30617.5,"c":30644.5,"v":59.545}
{"ts":1654668300000,"o":30644.5,"h":30644.5,"l":30578.5,"c":30582.5,"v":126.688}
{"ts":1654668360000,"o":30582.5,"h":30595,"l":30567.5,"c":30567.5,"v":48.719}
{"ts":1654668420000,"o":30567.5,"h":30583,"l":30557.5,"c":30562,"v":60.164}
{"ts":1654668480000,"o":30562,"h":30562,"l":30528,"c":30528,"v":89.796}
{"ts":1654668540000,"o":30528,"h":30554.5,"l":30520,"c":30546,"v":48.321}
{"ts":1654668600000,"o":30546,"h":30546,"l":30512,"c":30512,"v":42.432}
{"ts":1654668660000,"o":30512,"h":30535,"l":30512,"c":30527.5,"v":29.083}
{"ts":1654668720000,"o":30527.5,"h":30528,"l":30484.5,"c":30508,"v":197.205}
{"ts":1654668780000,"o":30508,"h":30508.5,"l":30491,"c":30494,"v":35.418}
{"ts":1654668840000,"o":30494,"h":30506,"l":30483,"c":30484,"v":46.59}
{"ts":1654668900000,"o":30484,"h":30530,"l":30482,"c":30483.5,"v":95.95}
{"ts":1654668960000,"o":30483.5,"h":30492.5,"l":30472,"c":30482,"v":58.936}
{"ts":1654669020000,"o":30482,"h":30518.5,"l":30482,"c":30518.5,"v":49.408}
{"ts":1654669080000,"o":30518.5,"h":30518.5,"l":30479.5,"c":30479.5,"v":43.227}
{"ts":1654669140000,"o":30479.5,"h":30499,"l":30472,"c":30490,"v":141.077}
{"ts":1654669200000,"o":30490,"h":30490,"l":30463,"c":30464,"v":38.435}
{"ts":1654669260000,"o":30464,"h":30490,"l":30456,"c":30490,"v":78.531}
{"ts":1654669320000,"o":30490,"h":30550,"l":30489.5,"c":30542.5,"v":89.304}
{"ts":1654669380000,"o":30542.5,"h":30550,"l":30519,"c":30519,"v":79.06}
{"ts":1654669440000,"o":30519,"h":30519.5,"l":30491.5,"c":30491.5,"v":71.512}
{"ts":1654669500000,"o":30491.5,"h":30507.5,"l":30486.5,"c":30493.5,"v":20.628}
{"ts":1654669560000,"o":30493.5,"h":30494,"l":30480,"c":30480,"v":21.893}
{"ts":1654669620000,"o":30480,"h":30480.5,"l":30394,"c":30399.5,"v":307.909}
{"ts":1654669680000,"o":30399.5,"h":30406,"l":30336,"c":30359.5,"v":436.031}
{"ts":1654669740000,"o":30359.5,"h":30420,"l":30359.5,"c":30420,"v":187.357}
{"ts":1654669800000,"o":30420,"h":30458,"l":30394,"c":30458,"v":162.723}
{"ts":1654669860000,"o":30458,"h":30473,"l":30450,"c":30473,"v":88.57}
{"ts":1654669920000,"o":30473,"h":30473,"l":30381,"c":30389.5,"v":163.556}
{"ts":1654669980000,"o":30389.5,"h":30418.5,"l":30380,"c":30398,"v":102.477}
{"ts":1654670040000,"o":30398,"h":30415,"l":30392.5,"c":30409,"v":18.79}
{"ts":1654670100000,"o":30409,"h":30444,"l":30407,"c":30443.5,"v":51.422}
{"ts":1654670160000,"o":30443.5,"h":30456.5,"l":30443.5,"c":30456,"v":35.178}
{"ts":1654670220000,"o":30456,"h":30456.5,"l":30400,"c":30400,"v":49.283}
{"ts":1654670280000,"o":30400,"h":30438,"l":30395.5,"c":30437.5,"v":50.601}
{"ts":1654670340000,"o":30437.5,"h":30438,"l":30416,"c":30416.5,"v":14.925}
{"ts":1654670400000,"o":30416.5,"h":30434.5,"l":30406.5,"c":30406.5,"v":32.847}
{"ts":1654670460000,"o":30406.5,"h":30421.5,"l":30400,"c":30421.5,"v":35.471}
{"ts":1654670520000,"o":30421.5,"h":30434.5,"l":30406,"c":30434.5,"v":17.313}
{"ts":1654670580000,"o":30434.5,"h":30450,"l":30426,"c":30433,"v":51.236}
{"ts":1654670640000,"o":30433,"h":30448.5,"l":30433,"c":30436,"v":22.797}
{"ts":1654670700000,"o":30436,"h":30447.5,"l":30436,"c":30443,"v":34.202}
{"ts":1654670760000,"o":30443,"h":30458.5,"l":30436,"c":30456.5,"v":36.544}
{"ts":1654670820000,"o":30456.5,"h":30478.5,"l":30450.5,"c":30478,"v":116.567}
{"ts":1654670880000,"o":30478,"h":30485,"l":30472,"c":30485,"v":27.87}
{"ts":1654670940000,"o":30485,"h":30526.5,"l":30484.5,"c":30499,"v":153.795}
{"ts":1654671000000,"o":30499,"h":30524,"l":30498.5,"c":30513.5,"v":52.466}
{"ts":1654671060000,"o":30513.5,"h":30513.5,"l":30483,"c":30490,"v":59.96}
{"ts":1654671120000,"o":30490,"h":30500,"l":30458.5,"c":30498.5,"v":146.129}
{"ts":1654671180000,"o":30498.5,"h":30498.5,"l":30470,"c":30484,"v":26.487}
{"ts":1654671240000,"o":30484,"h":30484.5,"l":30405,"c":30419.5,"v":171.674}
{"ts":1654671300000,"o":30419.5,"h":30428,"l":30386,"c":30428,"v":176.736}
{"ts":1654671360000,"o":30428,"h":30478,"l":30428,"c":30478,"v":143.178}
{"ts":1654671420000,"o":30478,"h":30491,"l":30465.5,"c":30491,"v":30.611}
{"ts":1654671480000,"o":30491,"h":30515,"l":30477,"c":30502,"v":72.893}
{"ts":1654671540000,"o":30502,"h":30519.5,"l":30486,"c":30519.5,"v":77.965}
{"ts":1654671600000,"o":30519.5,"h":30544.5,"l":30480,"c":30480,"v":133.44}
{"ts":1654671660000,"o":30480,"h":30497,"l":30471,"c":30471,"v":72.245}
{"ts":1654671720000,"o":30471,"h":30487,"l":30451,"c":30451,"v":66.669}
{"ts":1654671780000,"o":30451,"h":30472,"l":30441.5,"c":30453.5,"v":121.86}
{"ts":1654671840000,"o":30453.5,"h":30477.5,"l":30441.5,"c":30474.5,"v":25.273}
{"ts":1654671900000,"o":30474.5,"h":30475,"l":30453,"c":30459,"v":21.969}
{"ts":1654671960000,"o":30459,"h":30459,"l":30428.5,"c":30429,"v":35.656}
{"ts":1654672020000,"o":30429,"h":30442.5,"l":30370,"c":30370,"v":99.934}
{"ts":1654672080000,"o":30370,"h":30370,"l":30310,"c":30355.5,"v":312.162}
{"ts":1654672140000,"o":30355.5,"h":30393.5,"l":30344.5,"c":30384.5,"v":63.995}
{"ts":1654672200000,"o":30384.5,"h":30385,"l":30350.5,"c":30373,"v":58.617}
{"ts":1654672260000,"o":30373,"h":30409.5,"l":30373,"c":30406.5,"v":71.6}
{"ts":1654672320000,"o":30406.5,"h":30412.5,"l":30388,"c":30388,"v":65.891}
{"ts":1654672380000,"o":30388,"h":30404,"l":30386,"c":30399,"v":31.025}
{"ts":1654672440000,"o":30399,"h":30440,"l":30399,"c":30430,"v":72.487}
{"ts":1654672500000,"o":30430,"h":30439.5,"l":30388,"c":30388,"v":51.319}
{"ts":1654672560000,"o":30388,"h":30425,"l":30388,"c":30424.5,"v":43.595}
{"ts":1654672620000,"o":30424.5,"h":30424.5,"l":30383,"c":30383.5,"v":31.01}
{"ts":1654672680000,"o":30383.5,"h":30383.5,"l":30358.5,"c":30372,"v":45.905}
{"ts":1654672740000,"o":30372,"h":30373.5,"l":30345,"c":30345,"v":57.499}
{"ts":1654672800000,"o":30345,"h":30369.5,"l":30345,"c":30368.5,"v":35.863}
{"ts":1654672860000,"o":30368.5,"h":30370,"l":30329,"c":30349.5,"v":73.49}
{"ts":1654672920000,"o":30349.5,"h":30359,"l":30325.5,"c":30342,"v":104.257}
{"ts":1654672980000,"o":30342,"h":30342.5,"l":30295,"c":30308,"v":183.917}
{"ts":1654673040000,"o":30308,"h":30376.5,"l":30308,"c":30356,"v":114.033}
{"ts":1654673100000,"o":30356,"h":30382,"l":30356,"c":30357.5,"v":59.219}
{"ts":1654673160000,"o":30357.5,"h":30365,"l":30355,"c":30365,"v":22.842}
{"ts":1654673220000,"o":30365,"h":30375,"l":30355,"c":30374.5,"v":31.44}
{"ts":1654673280000,"o":30374.5,"h":30382,"l":30365.5,"c":30373.5,"v":26.784}
{"ts":1654673340000,"o":30373.5,"h":30398.5,"l":30373,"c":30375,"v":78.978}
{"ts":1654673400000,"o":30375,"h":30400,"l":30374.5,"c":30399.5,"v":18.305}
{"ts":1654673460000,"o":30399.5,"h":30406.5,"l":30381.5,"c":30388,"v":17.253}
{"ts":1654673520000,"o":30388,"h":30407.5,"l":30388,"c":30402,"v":39.08}
{"ts":1654673580000,"o":30402,"h":30417.5,"l":30390,"c":30395,"v":31.692}
{"ts":1654673640000,"o":30395,"h":30395,"l":30390,"c":30390.5,"v":34.349}
{"ts":1654673700000,"o":30390.5,"h":30390.5,"l":30375,"c":30380,"v":61.785}
{"ts":1654673760000,"o":30380,"h":30380.5,"l":30352,"c":30368,"v":39.531}
{"ts":1654673820000,"o":30368,"h":30371,"l":30352,"c":30352,"v":16.776}
{"ts":1654673880000,"o":30352,"h":30391,"l":30338.5,"c":30391,"v":98.816}
{"ts":1654673940000,"o":30391,"h":30391,"l":30366.5,"c":30378.5,"v":88.111}
{"ts":1654674000000,"o":30378.5,"h":30390,"l":30378,"c":30390,"v":17.784}
{"ts":1654674060000,"o":30390,"h":30422.5,"l":30389.5,"c":30412,"v":68.506}
{"ts":1654674120000,"o":30412,"h":30464.5,"l":30412,"c":30459,"v":66.223}
{"ts":1654674180000,"o":30459,"h":30477,"l":30434,"c":30459.5,"v":159.125}
{"ts":1654674240000,"o":30459.5,"h":30488.5,"l":30447.5,"c":30488,"v":62.924}
{"ts":1654674300000,"o":30488,"h":30500,"l":30463.5,"c":30474,"v":107.021}
{"ts":1654674360000,"o":30474,"h":30486.5,"l":30474,"c":30486.5,"v":18.553}
{"ts":1654674420000,"o":30486.5,"h":30595,"l":30486,"c":30570.5,"v":354.145}
{"ts":1654674480000,"o":30570.5,"h":30622.5,"l":30540.5,"c":30613,"v":294.48}
{"ts":1654674540000,"o":30613,"h":30618,"l":30544.5,"c":30548,"v":161.912}
{"ts":1654674600000,"o":30548,"h":30550,"l":30518.5,"c":30518.5,"v":109.122}
{"ts":1654674660000,"o":30518.5,"h":30532.5,"l":30487,"c":30500.5,"v":133.953}
{"ts":1654674720000,"o":30500.5,"h":30522.5,"l":30484.5,"c":30522.5,"v":78.092}
{"ts":1654674780000,"o":30522.5,"h":30536.5,"l":30500,"c":30536,"v":67.991}
{"ts":1654674840000,"o":30536,"h":30537.5,"l":30518,"c":30528.5,"v":31.645}
{"ts":1654674900000,"o":30528.5,"h":30529,"l":30511.5,"c":30511.5,"v":22.069}
{"ts":1654674960000,"o":30511.5,"h":30547.5,"l":30509,"c":30547.5,"v":88.194}
{"ts":1654675020000,"o":30547.5,"h":30588,"l":30547,"c":30583.5,"v":47.633}
{"ts":1654675080000,"o":30583.5,"h":30586.5,"l":30557.5,"c":30577.5,"v":63.033}
{"ts":1654675140000,"o":30577.5,"h":30588,"l":30540,"c":30543.5,"v":72.275}
{"ts":1654675200000,"o":30543.5,"h":30559.5,"l":30540,"c":30540,"v":54.542}
{"ts":1654675260000,"o":30540,"h":30572.5,"l":30532,"c":30572.5,"v":123.045}
{"ts":1654675320000,"o":30572.5,"h":30588,"l":30567,"c":30586,"v":27.044}
{"ts":1654675380000,"o":30586,"h":30586,"l":30562,"c":30570,"v":108.404}
{"ts":1654675440000,"o":30570,"h":30600,"l":30570,"c":30600,"v":87.966}
{"ts":1654675500000,"o":30600,"h":30600,"l":30575.5,"c":30580.5,"v":100.826}
{"ts":1654675560000,"o":30580.5,"h":30600,"l":30558,"c":30558,"v":41.261}
{"ts":1654675620000,"o":30558,"h":30558.5,"l":30512.5,"c":30524.5,"v":57.039}
{"ts":1654675680000,"o":30524.5,"h":30534,"l":30508.5,"c":30518.5,"v":57.106}
{"ts":1654675740000,"o":30518.5,"h":30520.5,"l":30501,"c":30501,"v":40.96}
{"ts":1654675800000,"o":30501,"h":30514,"l":30501,"c":30514,"v":35.373}
{"ts":1654675860000,"o":30514,"h":30540.5,"l":30513.5,"c":30522.5,"v":31.131}
{"ts":1654675920000,"o":30522.5,"h":30527,"l":30513,"c":30513,"v":9.618}
{"ts":1654675980000,"o":30513,"h":30513.5,"l":30482.5,"c":30487.5,"v":57.797}
{"ts":1654676040000,"o":30487.5,"h":30510.5,"l":30470.5,"c":30502,"v":38.127}
{"ts":1654676100000,"o":30502,"h":30502.5,"l":30485,"c":30485.5,"v":21.358}
{"ts":1654676160000,"o":30485.5,"h":30485.5,"l":30438,"c":30448,"v":79.027}
{"ts":1654676220000,"o":30448,"h":30448,"l":30424.5,"c":30434.5,"v":75.897}
{"ts":1654676280000,"o":30434.5,"h":30497,"l":30434,"c":30497,"v":79.849}
{"ts":1654676340000,"o":30497,"h":30528.5,"l":30477,"c":30520.5,"v":64.402}
{"ts":1654676400000,"o":30520.5,"h":30534.5,"l":30520.5,"c":30534,"v":34.355}
{"ts":1654676460000,"o":30534,"h":30539,"l":30519.5,"c":30539,"v":48.407}
{"ts":1654676520000,"o":30539,"h":30546,"l":30527.5,"c":30527.5,"v":58.648}
{"ts":1654676580000,"o":30527.5,"h":30559.5,"l":30522,"c":30550.5,"v":40.091}
{"ts":1654676640000,"o":30550.5,"h":30559,"l":30544,"c":30544.5,"v":23.575}
{"ts":1654676700000,"o":30544.5,"h":30544.5,"l":30500,"c":30500,"v":36.121}
{"ts":1654676760000,"o":30500,"h":30516,"l":30492,"c":30501.5,"v":25.599}
{"ts":1654676820000,"o":30501.5,"h":30501.5,"l":30470,"c":30491,"v":48.919}
{"ts":1654676880000,"o":30491,"h":30535,"l":30491,"c":30511.5,"v":58.474}
{"ts":1654676940000,"o":30511.5,"h":30514.5,"l":30501.5,"c":30505,"v":30.877}
{"ts":1654677000000,"o":30505,"h":30541,"l":30505,"c":30540.5,"v":38.31}
{"ts":1654677060000,"o":30540.5,"h":30550,"l":30534,"c":30534,"v":13.94}
{"ts":1654677120000,"o":30534,"h":30534.5,"l":30510,"c":30510,"v":26.124}
{"ts":1654677180000,"o":30510,"h":30517.5,"l":30480,"c":30485.5,"v":35.939}
{"ts":1654677240000,"o":30485.5,"h":30500,"l":30477.5,"c":30483,"v":24.172}
{"ts":1654677300000,"o":30483,"h":30517.5,"l":30483,"c":30509.5,"v":63.139}
{"ts":1654677360000,"o":30509.5,"h":30510,"l":30490.5,"c":30505.5,"v":15.83}
{"ts":1654677420000,"o":30505.5,"h":30505.5,"l":30477.5,"c":30477.5,"v":29.025}
{"ts":1654677480000,"o":30477.5,"h":30492.5,"l":30477.5,"c":30492.5,"v":22.561}
{"ts":1654677540000,"o":30492.5,"h":30492.5,"l":30475,"c":30475,"v":30.677}
{"ts":1654677600000,"o":30475,"h":30477.5,"l":30450.5,"c":30451,"v":50.282}
{"ts":1654677660000,"o":30451,"h":30506,"l":30425.5,"c":30503,"v":176.442}
{"ts":1654677720000,"o":30503,"h":30519,"l":30492,"c":30519,"v":36.487}
{"ts":1654677780000,"o":30519,"h":30527,"l":30512.5,"c":30512.5,"v":24.992}
{"ts":1654677840000,"o":30512.5,"h":30528,"l":30512.5,"c":30516.5,"v":38.177}
{"ts":1654677900000,"o":30516.5,"h":30516.5,"l":30500,"c":30500.5,"v":47.787}
{"ts":1654677960000,"o":30500.5,"h":30516.5,"l":30483,"c":30516.5,"v":42.831}
{"ts":1654678020000,"o":30516.5,"h":30545,"l":30516.5,"c":30536,"v":19.383}
{"ts":1654678080000,"o":30536,"h":30536.5,"l":30503.5,"c":30504,"v":12.803}
{"ts":1654678140000,"o":30504,"h":30518,"l":30477,"c":30489,"v":23.155}
{"ts":1654678200000,"o":30489,"h":30489,"l":30466.5,"c":30466.5,"v":13.612}
{"ts":1654678260000,"o":30466.5,"h":30476.5,"l":30466,"c":30476.5,"v":28.736}
{"ts":1654678320000,"o":30476.5,"h":30488,"l":30465,"c":30465,"v":40.312}
{"ts":1654678380000,"o":30465,"h":30467.5,"l":30444.5,"c":30457,"v":50.327}
{"ts":1654678440000,"o":30457,"h":30490,"l":30456.5,"c":30472.5,"v":40.578}
{"ts":1654678500000,"o":30472.5,"h":30493.5,"l":30469,"c":30477,"v":56.959}
{"ts":1654678560000,"o":30477,"h":30477,"l":30470,"c":30470.5,"v":13.715}
{"ts":1654678620000,"o":30470.5,"h":30477.5,"l":30470,"c":30470.5,"v":7.695}
{"ts":1654678680000,"o":30470.5,"h":30471,"l":30470,"c":30470,"v":15.198}
{"ts":1654678740000,"o":30470,"h":30490.5,"l":30464,"c":30490.5,"v":8.373}
{"ts":1654678800000,"o":30490.5,"h":30511.5,"l":30478,"c":30480,"v":72.296}
{"ts":1654678860000,"o":30480,"h":30480,"l":30461,"c":30461,"v":10.59}
{"ts":1654678920000,"o":30461,"h":30471.5,"l":30460,"c":30471.5,"v":31.235}
{"ts":1654678980000,"o":30471.5,"h":30479.5,"l":30450,"c":30450,"v":24.18}
{"ts":1654679040000,"o":30450,"h":30450.5,"l":30401,"c":30401,"v":179.744}
{"ts":1654679100000,"o":30401,"h":30425.5,"l":30382,"c":30424,"v":129.306}
{"ts":1654679160000,"o":30424,"h":30444,"l":30400,"c":30434,"v":87.892}
{"ts":1654679220000,"o":30434,"h":30460,"l":30417.5,"c":30459.5,"v":118.503}
{"ts":1654679280000,"o":30459.5,"h":30460,"l":30452,"c":30454.5,"v":25.729}
{"ts":1654679340000,"o":30454.5,"h":30470,"l":30428,"c":30428.5,"v":41.254}
{"ts":1654679400000,"o":30428.5,"h":30428.5,"l":30371.5,"c":30395,"v":228.25}
{"ts":1654679460000,"o":30395,"h":30412.5,"l":30389,"c":30404,"v":36.698}
{"ts":1654679520000,"o":30404,"h":30428,"l":30403.5,"c":30425.5,"v":68.501}
{"ts":1654679580000,"o":30425.5,"h":30450,"l":30425,"c":30431.5,"v":70.94}
{"ts":1654679640000,"o":30431.5,"h":30450,"l":30422,"c":30432,"v":22.308}
{"ts":1654679700000,"o":30432,"h":30455,"l":30398,"c":30398.5,"v":45.258}
{"ts":1654679760000,"o":30398.5,"h":30408,"l":30394,"c":30394,"v":56.768}
{"ts":1654679820000,"o":30394,"h":30410,"l":30391.5,"c":30409.5,"v":57.147}
{"ts":1654679880000,"o":30409.5,"h":30419,"l":30409.5,"c":30413,"v":14.668}
{"ts":1654679940000,"o":30413,"h":30436,"l":30412,"c":30431.5,"v":21.918}
{"ts":1654680000000,"o":30431.5,"h":30436,"l":30430,"c":30430,"v":11.889}
{"ts":1654680060000,"o":30430,"h":30430.5,"l":30414,"c":30414,"v":36.736}
{"ts":1654680120000,"o":30414,"h":30414,"l":30406,"c":30406,"v":18.711}
{"ts":1654680180000,"o":30406,"h":30406.5,"l":30401,"c":30405,"v":43.811}
{"ts":1654680240000,"o":30405,"h":30407,"l":30364.5,"c":30376.5,"v":86.756}
{"ts":1654680300000,"o":30376.5,"h":30393,"l":30364.5,"c":30392.5,"v":49.789}
{"ts":1654680360000,"o":30392.5,"h":30404.5,"l":30377,"c":30391,"v":77.481}
{"ts":1654680420000,"o":30391,"h":30446,"l":30391,"c":30441.5,"v":99.142}
{"ts":1654680480000,"o":30441.5,"h":30450,"l":30425.5,"c":30450,"v":56.681}
{"ts":1654680540000,"o":30450,"h":30457.5,"l":30440,"c":30440.5,"v":31.931}
{"ts":1654680600000,"o":30440.5,"h":30440.5,"l":30407,"c":30429.5,"v":43.761}
{"ts":1654680660000,"o":30429.5,"h":30468.5,"l":30415,"c":30468.5,"v":38.665}
{"ts":1654680720000,"o":30468.5,"h":30536.5,"l":30468.5,"c":30516,"v":203.765}
{"ts":1654680780000,"o":30516,"h":30564.5,"l":30516,"c":30540,"v":155.078}
{"ts":1654680840000,"o":30540,"h":30560,"l":30533,"c":30560,"v":45.931}
{"ts":1654680900000,"o":30560,"h":30560,"l":30522,"c":30528.5,"v":52.206}
{"ts":1654680960000,"o":30528.5,"h":30536.5,"l":30520,"c":30520,"v":35.913}
{"ts":1654681020000,"o":30520,"h":30530,"l":30487,"c":30493,"v":51.843}
{"ts":1654681080000,"o":30493,"h":30514.5,"l":30480.5,"c":30480.5,"v":57.606}
{"ts":1654681140000,"o":30480.5,"h":30490,"l":30479,"c":30480.5,"v":15.249}
{"ts":1654681200000,"o":30480.5,"h":30504.5,"l":30480,"c":30482.5,"v":37.002}
{"ts":1654681260000,"o":30482.5,"h":30483,"l":30482.5,"c":30482.5,"v":14.106}
{"ts":1654681320000,"o":30482.5,"h":30518.5,"l":30482.5,"c":30518,"v":24.392}
{"ts":1654681380000,"o":30518,"h":30518,"l":30504.5,"c":30513.5,"v":70.522}
{"ts":1654681440000,"o":30513.5,"h":30539,"l":30513,"c":30513.5,"v":32.551}
{"ts":1654681500000,"o":30513.5,"h":30513.5,"l":30495.5,"c":30503.5,"v":15.666}
{"ts":1654681560000,"o":30503.5,"h":30503.5,"l":30468.5,"c":30476,"v":37.359}
{"ts":1654681620000,"o":30476,"h":30482,"l":30466,"c":30466.5,"v":18.128}
{"ts":1654681680000,"o":30466.5,"h":30474.5,"l":30460,"c":30460,"v":29.561}
{"ts":1654681740000,"o":30460,"h":30476.5,"l":30460,"c":30476.5,"v":11}
{"ts":1654681800000,"o":30476.5,"h":30477.5,"l":30447.5,"c":30460.5,"v":56.46}
{"ts":1654681860000,"o":30460.5,"h":30461,"l":30436,"c":30436,"v":45.28}
{"ts":1654681920000,"o":30436,"h":30445.5,"l":30423,"c":30428.5,"v":47.434}
{"ts":1654681980000,"o":30428.5,"h":30469,"l":30415,"c":30467.5,"v":69.05}
{"ts":1654682040000,"o":30467.5,"h":30467.5,"l":30455.5,"c":30455.5,"v":9.974}
{"ts":1654682100000,"o":30455.5,"h":30461,"l":30455.5,"c":30461,"v":8.965}
{"ts":1654682160000,"o":30461,"h":30487,"l":30454,"c":30487,"v":29.991}
{"ts":1654682220000,"o":30487,"h":30487,"l":30486,"c":30486.5,"v":22.83}
{"ts":1654682280000,"o":30486.5,"h":30498,"l":30486,"c":30498,"v":12.745}
{"ts":1654682340000,"o":30498,"h":30518.5,"l":30490.5,"c":30518.5,"v":42.414}
{"ts":1654682400000,"o":30518.5,"h":30533.5,"l":30491,"c":30514,"v":106.301}
{"ts":1654682460000,"o":30514,"h":30514,"l":30463.5,"c":30464,"v":49.361}
{"ts":1654682520000,"o":30464,"h":30473.5,"l":30461,"c":30461.5,"v":40.441}
{"ts":1654682580000,"o":30461.5,"h":30466.5,"l":30440,"c":30440.5,"v":160.539}
{"ts":1654682640000,"o":30440.5,"h":30460.5,"l":30440,"c":30460,"v":41.525}
{"ts":1654682700000,"o":30460,"h":30460.5,"l":30417.5,"c":30437,"v":59.026}
{"ts":1654682760000,"o":30437,"h":30437,"l":30402,"c":30414.5,"v":125.541}
{"ts":1654682820000,"o":30414.5,"h":30415,"l":30400,"c":30400.5,"v":79.013}
{"ts":1654682880000,"o":30400.5,"h":30428,"l":30400,"c":30401,"v":61.884}
{"ts":1654682940000,"o":30401,"h":30436,"l":30400.5,"c":30436,"v":29.253}
{"ts":1654683000000,"o":30436,"h":30442,"l":30434,"c":30438.5,"v":35.35}
{"ts":1654683060000,"o":30438.5,"h":30440,"l":30432.5,"c":30432.5,"v":10.585}
{"ts":1654683120000,"o":30432.5,"h":30432.5,"l":30420.5,"c":30420.5,"v":32.929}
{"ts":1654683180000,"o":30420.5,"h":30420.5,"l":30401,"c":30401,"v":21.869}
{"ts":1654683240000,"o":30401,"h":30411,"l":30401,"c":30410.5,"v":52.279}
{"ts":1654683300000,"o":30410.5,"h":30431.5,"l":30404.5,"c":30423.5,"v":24.988}
{"ts":1654683360000,"o":30423.5,"h":30431.5,"l":30423,"c":30429,"v":35.732}
{"ts":1654683420000,"o":30429,"h":30429,"l":30412,"c":30412,"v":25.339}
{"ts":1654683480000,"o":30412,"h":30415,"l":30400,"c":30400.5,"v":31.049}
{"ts":1654683540000,"o":30400.5,"h":30400.5,"l":30383.5,"c":30395,"v":80.753}
{"ts":1654683600000,"o":30395,"h":30416.5,"l":30390.5,"c":30416.5,"v":37.722}
{"ts":1654683660000,"o":30416.5,"h":30440.5,"l":30416,"c":30416,"v":43.963}
{"ts":1654683720000,"o":30416,"h":30431.5,"l":30416,"c":30431,"v":19.419}
{"ts":1654683780000,"o":30431,"h":30431.5,"l":30419.5,"c":30420,"v":61.229}
{"ts":1654683840000,"o":30420,"h":30427,"l":30420,"c":30426.5,"v":9.56}
{"ts":1654683900000,"o":30426.5,"h":30449.5,"l":30426.5,"c":30449,"v":32.764}
{"ts":1654683960000,"o":30449,"h":30449.5,"l":30422.5,"c":30422.5,"v":15.041}
{"ts":1654684020000,"o":30422.5,"h":30435.5,"l":30415.5,"c":30420,"v":29.938}
{"ts":1654684080000,"o":30420,"h":30420.5,"l":30410.5,"c":30416.5,"v":7.072}
{"ts":1654684140000,"o":30416.5,"h":30417,"l":30416.5,"c":30417,"v":9.194}
{"ts":1654684200000,"o":30417,"h":30427.5,"l":30410,"c":30427,"v":26.306}
{"ts":1654684260000,"o":30427,"h":30427.5,"l":30408,"c":30408.5,"v":20.464}
{"ts":1654684320000,"o":30408.5,"h":30408.5,"l":30398.5,"c":30398.5,"v":33.251}
{"ts":1654684380000,"o":30398.5,"h":30403,"l":30398.5,"c":30402.5,"v":22.161}
{"ts":1654684440000,"o":30402.5,"h":30422.5,"l":30402.5,"c":30422,"v":21.446}
{"ts":1654684500000,"o":30422,"h":30425,"l":30422,"c":30424.5,"v":13.813}
{"ts":1654684560000,"o":30424.5,"h":30432,"l":30405.5,"c":30407.5,"v":61.458}
{"ts":1654684620000,"o":30407.5,"h":30429,"l":30407.5,"c":30422.5,"v":26.418}
{"ts":1654684680000,"o":30422.5,"h":30432,"l":30422.5,"c":30432,"v":20.746}
{"ts":1654684740000,"o":30432,"h":30445,"l":30425.5,"c":30425.5,"v":70.949}
{"ts":1654684800000,"o":30425.5,"h":30438,"l":30425.5,"c":30438,"v":8.083}
{"ts":1654684860000,"o":30438,"h":30438,"l":30425,"c":30435.5,"v":15.347}
{"ts":1654684920000,"o":30435.5,"h":30436,"l":30435.5,"c":30436,"v":7.137}
{"ts":1654684980000,"o":30436,"h":30436,"l":30425,"c":30429.5,"v":19.109}
{"ts":1654685040000,"o":30429.5,"h":30430,"l":30425,"c":30425,"v":20.776}
{"ts":1654685100000,"o":30425,"h":30425,"l":30383,"c":30383.5,"v":86.084}
{"ts":1654685160000,"o":30383.5,"h":30383.5,"l":30312.5,"c":30345,"v":351.498}
{"ts":1654685220000,"o":30345,"h":30349.5,"l":30336,"c":30348.5,"v":58.806}
{"ts":1654685280000,"o":30348.5,"h":30396.5,"l":30348.5,"c":30396,"v":172.22}
{"ts":1654685340000,"o":30396,"h":30404,"l":30383.5,"c":30403.5,"v":36.381}
{"ts":1654685400000,"o":30403.5,"h":30404,"l":30364.5,"c":30365,"v":71.306}
{"ts":1654685460000,"o":30365,"h":30391,"l":30364.5,"c":30391,"v":57.214}
{"ts":1654685520000,"o":30391,"h":30404.5,"l":30389,"c":30404.5,"v":41.477}
{"ts":1654685580000,"o":30404.5,"h":30428,"l":30404,"c":30420,"v":69.526}
{"ts":1654685640000,"o":30420,"h":30431,"l":30416,"c":30416,"v":19.351}
{"ts":1654685700000,"o":30416,"h":30416.5,"l":30400,"c":30400,"v":37.497}
{"ts":1654685760000,"o":30400,"h":30404,"l":30392,"c":30398.5,"v":79.051}
{"ts":1654685820000,"o":30398.5,"h":30398.5,"l":30389,"c":30395,"v":25.769}
{"ts":1654685880000,"o":30395,"h":30405,"l":30391,"c":30393,"v":62.729}
{"ts":1654685940000,"o":30393,"h":30393.5,"l":30382,"c":30382,"v":35.997}
{"ts":1654686000000,"o":30382,"h":30394.5,"l":30375.5,"c":30394.5,"v":29.26}
{"ts":1654686060000,"o":30394.5,"h":30394.5,"l":30370.5,"c":30371,"v":17.508}
{"ts":1654686120000,"o":30371,"h":30371,"l":30350,"c":30350,"v":26.817}
{"ts":1654686180000,"o":30350,"h":30350.5,"l":30335,"c":30340.5,"v":53.822}
{"ts":1654686240000,"o":30340.5,"h":30384,"l":30340.5,"c":30384,"v":31.231}
{"ts":1654686300000,"o":30384,"h":30395,"l":30381.5,"c":30395,"v":49.151}
{"ts":1654686360000,"o":30395,"h":30395,"l":30373,"c":30381,"v":30.221}
{"ts":1654686420000,"o":30381,"h":30395,"l":30380.5,"c":30395,"v":9.869}
{"ts":1654686480000,"o":30395,"h":30402.5,"l":30389,"c":30402,"v":21.324}
{"ts":1654686540000,"o":30402,"h":30402.5,"l":30387.5,"c":30400.5,"v":12.082}
{"ts":1654686600000,"o":30400.5,"h":30405,"l":30394.5,"c":30404.5,"v":23.725}
{"ts":1654686660000,"o":30404.5,"h":30405,"l":30401,"c":30404.5,"v":10.093}
{"ts":1654686720000,"o":30404.5,"h":30439.5,"l":30404.5,"c":30438,"v":68.18}
{"ts":1654686780000,"o":30438,"h":30440,"l":30432.5,"c":30432.5,"v":31.371}
{"ts":1654686840000,"o":30432.5,"h":30439,"l":30414,"c":30423.5,"v":41.196}
{"ts":1654686900000,"o":30423.5,"h":30434.5,"l":30421.5,"c":30423.5,"v":65.703}
{"ts":1654686960000,"o":30423.5,"h":30431.5,"l":30418,"c":30431,"v":12.714}
{"ts":1654687020000,"o":30431,"h":30434.5,"l":30426.5,"c":30434,"v":7.705}
{"ts":1654687080000,"o":30434,"h":30443,"l":30434,"c":30443,"v":43.434}
{"ts":1654687140000,"o":30443,"h":30472,"l":30439,"c":30472,"v":78.827}
{"ts":1654687200000,"o":30472,"h":30472,"l":30461,"c":30461.5,"v":29.987}
{"ts":1654687260000,"o":30461.5,"h":30461.5,"l":30440,"c":30440,"v":29.402}
{"ts":1654687320000,"o":30440,"h":30440,"l":30423.5,"c":30423.5,"v":45.935}
{"ts":1654687380000,"o":30423.5,"h":30423.5,"l":30382.5,"c":30387.5,"v":66.343}
{"ts":1654687440000,"o":30387.5,"h":30396.5,"l":30379.5,"c":30396.5,"v":20.513}
{"ts":1654687500000,"o":30396.5,"h":30424,"l":30396,"c":30420,"v":31.579}
{"ts":1654687560000,"o":30420,"h":30444,"l":30414.5,"c":30444,"v":23.268}
{"ts":1654687620000,"o":30444,"h":30444,"l":30428.5,"c":30428.5,"v":17.603}
{"ts":1654687680000,"o":30428.5,"h":30428.5,"l":30415,"c":30415.5,"v":21.353}
{"ts":1654687740000,"o":30415.5,"h":30415.5,"l":30410,"c":30410.5,"v":6.632}
{"ts":1654687800000,"o":30410.5,"h":30410.5,"l":30400.5,"c":30406.5,"v":16.321}
{"ts":1654687860000,"o":30406.5,"h":30431.5,"l":30406.5,"c":30431.5,"v":11.05}
{"ts":1654687920000,"o":30431.5,"h":30464,"l":30431,"c":30464,"v":50.829}
{"ts":1654687980000,"o":30464,"h":30496,"l":30463.5,"c":30485,"v":217.677}
{"ts":1654688040000,"o":30485,"h":30485.5,"l":30470.5,"c":30471,"v":51.351}
{"ts":1654688100000,"o":30471,"h":30486,"l":30471,"c":30486,"v":105.087}
{"ts":1654688160000,"o":30486,"h":30486,"l":30463.5,"c":30464,"v":58.259}
{"ts":1654688220000,"o":30464,"h":30473.5,"l":30454,"c":30466.5,"v":19.393}
{"ts":1654688280000,"o":30466.5,"h":30472,"l":30460.5,"c":30468,"v":30.434}
{"ts":1654688340000,"o":30468,"h":30472,"l":30460,"c":30466,"v":16.705}
{"ts":1654688400000,"o":30466,"h":30466,"l":30433.5,"c":30434.5,"v":62.061}
{"ts":1654688460000,"o":30434.5,"h":30456,"l":30434.5,"c":30450,"v":78.222}
{"ts":1654688520000,"o":30450,"h":30454.5,"l":30450,"c":30452,"v":12.627}
{"ts":1654688580000,"o":30452,"h":30466.5,"l":30452,"c":30466.5,"v":15.477}
{"ts":1654688640000,"o":30466.5,"h":30470,"l":30466,"c":30469.5,"v":10.187}
{"ts":1654688700000,"o":30469.5,"h":30470,"l":30452.5,"c":30459,"v":16.948}
{"ts":1654688760000,"o":30459,"h":30459.5,"l":30450,"c":30450,"v":24.809}
{"ts":1654688820000,"o":30450,"h":30450.5,"l":30435,"c":30435.5,"v":54.577}
{"ts":1654688880000,"o":30435.5,"h":30435.5,"l":30435,"c":30435.5,"v":9.758}
{"ts":1654688940000,"o":30435.5,"h":30435.5,"l":30420,"c":30420,"v":42.989}
{"ts":1654689000000,"o":30420,"h":30420.5,"l":30411,"c":30418.5,"v":51.766}
{"ts":1654689060000,"o":30418.5,"h":30435.5,"l":30414,"c":30435.5,"v":19.125}
{"ts":1654689120000,"o":30435.5,"h":30450,"l":30435,"c":30449.5,"v":26.328}
{"ts":1654689180000,"o":30449.5,"h":30450,"l":30438,"c":30438.5,"v":8.494}
{"ts":1654689240000,"o":30438.5,"h":30438.5,"l":30415,"c":30415,"v":33.577}
{"ts":1654689300000,"o":30415,"h":30430,"l":30415,"c":30430,"v":40.557}
{"ts":1654689360000,"o":30430,"h":30444,"l":30426.5,"c":30444,"v":21.683}
{"ts":1654689420000,"o":30444,"h":30454.5,"l":30435,"c":30435.5,"v":39.464}
{"ts":1654689480000,"o":30435.5,"h":30435.5,"l":30425,"c":30425.5,"v":9.038}
{"ts":1654689540000,"o":30425.5,"h":30425.5,"l":30410,"c":30410.5,"v":55.707}
{"ts":1654689600000,"o":30410.5,"h":30419.5,"l":30409,"c":30419.5,"v":71.691}
{"ts":1654689660000,"o":30419.5,"h":30419.5,"l":30360,"c":30368,"v":220.069}
{"ts":1654689720000,"o":30368,"h":30386,"l":30368,"c":30385.5,"v":48.131}
{"ts":1654689780000,"o":30385.5,"h":30405.5,"l":30385.5,"c":30405.5,"v":32.703}
{"ts":1654689840000,"o":30405.5,"h":30414.5,"l":30395.5,"c":30398.5,"v":77.397}
{"ts":1654689900000,"o":30398.5,"h":30423.5,"l":30398,"c":30423,"v":34.985}
{"ts":1654689960000,"o":30423,"h":30428.5,"l":30415,"c":30418,"v":47.413}
{"ts":1654690020000,"o":30418,"h":30418,"l":30401,"c":30403,"v":23.525}
{"ts":1654690080000,"o":30403,"h":30416,"l":30400.5,"c":30414,"v":39.05}
{"ts":1654690140000,"o":30414,"h":30414,"l":30400,"c":30400.5,"v":18.053}
{"ts":1654690200000,"o":30400.5,"h":30419,"l":30400,"c":30418.5,"v":20.716}
{"ts":1654690260000,"o":30418.5,"h":30425,"l":30418.5,"c":30425,"v":15.555}
{"ts":1654690320000,"o":30425,"h":30430,"l":30420,"c":30429,"v":19.341}
{"ts":1654690380000,"o":30429,"h":30443,"l":30429,"c":30442.5,"v":18.103}
{"ts":1654690440000,"o":30442.5,"h":30443,"l":30435,"c":30435,"v":46.795}
{"ts":1654690500000,"o":30435,"h":30435.5,"l":30401,"c":30403,"v":43.705}
{"ts":1654690560000,"o":30403,"h":30403,"l":30392,"c":30396.5,"v":21.899}
{"ts":1654690620000,"o":30396.5,"h":30397,"l":30385.5,"c":30385.5,"v":35.098}
{"ts":1654690680000,"o":30385.5,"h":30404.5,"l":30385.5,"c":30404,"v":42.043}
{"ts":1654690740000,"o":30404,"h":30404.5,"l":30397,"c":30397.5,"v":9.336}
{"ts":1654690800000,"o":30397.5,"h":30419,"l":30397.5,"c":30414.5,"v":24.567}
{"ts":1654690860000,"o":30414.5,"h":30437.5,"l":30414.5,"c":30415.5,"v":24.807}
{"ts":1654690920000,"o":30415.5,"h":30416,"l":30390.5,"c":30391,"v":27.654}
{"ts":1654690980000,"o":30391,"h":30391,"l":30370,"c":30370,"v":35.886}
{"ts":1654691040000,"o":30370,"h":30370.5,"l":30304,"c":30331,"v":270.07}
{"ts":1654691100000,"o":30331,"h":30339,"l":30117,"c":30163.5,"v":1640.178}
{"ts":1654691160000,"o":30163.5,"h":30224.5,"l":30111,"c":30218,"v":549.606}
{"ts":1654691220000,"o":30218,"h":30269,"l":30154,"c":30234.5,"v":370.795}
{"ts":1654691280000,"o":30234.5,"h":30276.5,"l":30229,"c":30276,"v":150.225}
{"ts":1654691340000,"o":30276,"h":30276,"l":30202.5,"c":30203,"v":158.748}
{"ts":1654691400000,"o":30203,"h":30240,"l":30164.5,"c":30239,"v":282.193}
{"ts":1654691460000,"o":30239,"h":30282.5,"l":30228,"c":30263,"v":200.145}
{"ts":1654691520000,"o":30263,"h":30263,"l":30188,"c":30227,"v":247.45}
{"ts":1654691580000,"o":30227,"h":30272,"l":30220,"c":30258.5,"v":121.289}
{"ts":1654691640000,"o":30258.5,"h":30292.5,"l":30258.5,"c":30267.5,"v":203.416}
{"ts":1654691700000,"o":30267.5,"h":30286.5,"l":30254.5,"c":30257,"v":84.174}
{"ts":1654691760000,"o":30257,"h":30269,"l":30220,"c":30225.5,"v":157.615}
{"ts":1654691820000,"o":30225.5,"h":30226,"l":30205,"c":30224,"v":136.569}
{"ts":1654691880000,"o":30224,"h":30243.5,"l":30224,"c":30235,"v":64.391}
{"ts":1654691940000,"o":30235,"h":30235.5,"l":30221.5,"c":30222,"v":76.411}
{"ts":1654692000000,"o":30222,"h":30222.5,"l":30190,"c":30214,"v":102.241}
{"ts":1654692060000,"o":30214,"h":30214,"l":30153.5,"c":30156,"v":111.033}
{"ts":1654692120000,"o":30156,"h":30208.5,"l":30156,"c":30171.5,"v":75.839}
{"ts":1654692180000,"o":30171.5,"h":30224.5,"l":30171,"c":30224,"v":67.59}
{"ts":1654692240000,"o":30224,"h":30241.5,"l":30200,"c":30206,"v":76.693}
{"ts":1654692300000,"o":30206,"h":30224.5,"l":30184,"c":30224,"v":104.839}
{"ts":1654692360000,"o":30224,"h":30230,"l":30213,"c":30221.5,"v":53.704}
{"ts":1654692420000,"o":30221.5,"h":30221.5,"l":30191.5,"c":30201.5,"v":91.847}
{"ts":1654692480000,"o":30201.5,"h":30207,"l":30193.5,"c":30200.5,"v":35.006}
{"ts":1654692540000,"o":30200.5,"h":30234,"l":30200,"c":30221,"v":47.682}
{"ts":1654692600000,"o":30221,"h":30240,"l":30207.5,"c":30240,"v":35.206}
{"ts":1654692660000,"o":30240,"h":30240,"l":30220.5,"c":30239,"v":113.493}
{"ts":1654692720000,"o":30239,"h":30242,"l":30227.5,"c":30227.5,"v":37.148}
{"ts":1654692780000,"o":30227.5,"h":30228,"l":30220,"c":30226,"v":22.564}
{"ts":1654692840000,"o":30226,"h":30226,"l":30175,"c":30175.5,"v":92.906}
{"ts":1654692900000,"o":30175.5,"h":30185,"l":30170,"c":30176,"v":61.011}
{"ts":1654692960000,"o":30176,"h":30214.5,"l":30175.5,"c":30194.5,"v":83.205}
{"ts":1654693020000,"o":30194.5,"h":30201.5,"l":30189,"c":30189.5,"v":39.578}
{"ts":1654693080000,"o":30189.5,"h":30189.5,"l":30160,"c":30179.5,"v":121.073}
{"ts":1654693140000,"o":30179.5,"h":30180,"l":30131,"c":30135,"v":116.543}
{"ts":1654693200000,"o":30135,"h":30135,"l":30047,"c":30094.5,"v":754.712}
{"ts":1654693260000,"o":30094.5,"h":30109,"l":30038,"c":30109,"v":268.731}
{"ts":1654693320000,"o":30109,"h":30186.5,"l":30109,"c":30162,"v":267.092}
{"ts":1654693380000,"o":30162,"h":30191,"l":30150,"c":30157,"v":137.291}
{"ts":1654693440000,"o":30157,"h":30237,"l":30156.5,"c":30223.5,"v":257.978}
{"ts":1654693500000,"o":30223.5,"h":30280,"l":30221,"c":30273,"v":398.118}
{"ts":1654693560000,"o":30273,"h":30273,"l":30240.5,"c":30270,"v":148.773}
{"ts":1654693620000,"o":30270,"h":30325,"l":30269.5,"c":30303.5,"v":270.638}
{"ts":1654693680000,"o":30303.5,"h":30318,"l":30280,"c":30280,"v":113.562}
{"ts":1654693740000,"o":30280,"h":30298,"l":30253,"c":30260,"v":80.11}
{"ts":1654693800000,"o":30260,"h":30260,"l":30224,"c":30248.5,"v":76.822}
{"ts":1654693860000,"o":30248.5,"h":30285,"l":30236,"c":30285,"v":96.202}
{"ts":1654693920000,"o":30285,"h":30307,"l":30277,"c":30307,"v":81.502}
{"ts":1654693980000,"o":30307,"h":30328.5,"l":30292.5,"c":30301.5,"v":165.67}
{"ts":1654694040000,"o":30301.5,"h":30301.5,"l":30268,"c":30299,"v":75.365}
{"ts":1654694100000,"o":30299,"h":30316.5,"l":30274,"c":30316.5,"v":126.491}
{"ts":1654694160000,"o":30316.5,"h":30316.5,"l":30265.5,"c":30269,"v":102.233}
{"ts":1654694220000,"o":30269,"h":30273.5,"l":30262,"c":30267.5,"v":36.904}
{"ts":1654694280000,"o":30267.5,"h":30282,"l":30256.5,"c":30257,"v":40.657}
{"ts":1654694340000,"o":30257,"h":30269,"l":30250,"c":30260.5,"v":49.416}
{"ts":1654694400000,"o":30260.5,"h":30268,"l":30250,"c":30259,"v":42.313}
{"ts":1654694460000,"o":30259,"h":30259,"l":30250.5,"c":30250.5,"v":14.296}
{"ts":1654694520000,"o":30250.5,"h":30279,"l":30250.5,"c":30279,"v":105.457}
{"ts":1654694580000,"o":30279,"h":30279,"l":30274,"c":30274.5,"v":33.182}
{"ts":1654694640000,"o":30274.5,"h":30277,"l":30267,"c":30267.5,"v":34.943}
{"ts":1654694700000,"o":30267.5,"h":30375.5,"l":30267.5,"c":30348.5,"v":342.13}
{"ts":1654694760000,"o":30348.5,"h":30366.5,"l":30307.5,"c":30307.5,"v":114.974}
{"ts":1654694820000,"o":30307.5,"h":30366.5,"l":30307.5,"c":30366.5,"v":92.245}
{"ts":1654694880000,"o":30366.5,"h":30396.5,"l":30351,"c":30364.5,"v":287.211}
{"ts":1654694940000,"o":30364.5,"h":30365,"l":30351,"c":30365,"v":57.012}
{"ts":1654695000000,"o":30365,"h":30401,"l":30275,"c":30275,"v":514.229}
{"ts":1654695060000,"o":30275,"h":30319.5,"l":30207.5,"c":30282,"v":376.831}
{"ts":1654695120000,"o":30282,"h":30298,"l":30237.5,"c":30298,"v":200.635}
{"ts":1654695180000,"o":30298,"h":30334.5,"l":30277.5,"c":30329,"v":173.832}
{"ts":1654695240000,"o":30329,"h":30414,"l":30305.5,"c":30402.5,"v":313.44}
{"ts":1654695300000,"o":30402.5,"h":30621,"l":30383,"c":30552,"v":1994.466}
{"ts":1654695360000,"o":30552,"h":30640,"l":30532,"c":30579.5,"v":487.072}
{"ts":1654695420000,"o":30579.5,"h":30608.5,"l":30563,"c":30563,"v":304.199}
{"ts":1654695480000,"o":30563,"h":30599,"l":30523,"c":30598.5,"v":198.718}
{"ts":1654695540000,"o":30598.5,"h":30683,"l":30584.5,"c":30643.5,"v":634.171}
{"ts":1654695600000,"o":30643.5,"h":30654.5,"l":30555,"c":30561.5,"v":553.212}
{"ts":1654695660000,"o":30561.5,"h":30562,"l":30484.5,"c":30517.5,"v":532.801}
{"ts":1654695720000,"o":30517.5,"h":30540,"l":30461,"c":30520.5,"v":325.487}
{"ts":1654695780000,"o":30520.5,"h":30550,"l":30503,"c":30532,"v":259.4}
{"ts":1654695840000,"o":30532,"h":30533.5,"l":30455,"c":30483.5,"v":360.263}
{"ts":1654695900000,"o":30483.5,"h":30547,"l":30462.5,"c":30534.5,"v":370.895}
{"ts":1654695960000,"o":30534.5,"h":30549,"l":30493.5,"c":30549,"v":173.403}
{"ts":1654696020000,"o":30549,"h":30575,"l":30515.5,"c":30566.5,"v":189.43}
{"ts":1654696080000,"o":30566.5,"h":30616,"l":30562,"c":30616,"v":226.036}
{"ts":1654696140000,"o":30616,"h":30900,"l":30614.5,"c":30765.5,"v":2329.669}
{"ts":1654696200000,"o":30765.5,"h":30900,"l":30700,"c":30700,"v":824.836}
{"ts":1654696260000,"o":30700,"h":30772.5,"l":30690,"c":30742.5,"v":288.636}
{"ts":1654696320000,"o":30742.5,"h":30765,"l":30715,"c":30724.5,"v":209.01}
{"ts":1654696380000,"o":30724.5,"h":30726.5,"l":30685,"c":30718,"v":273.001}
{"ts":1654696440000,"o":30718,"h":30826,"l":30718,"c":30807.5,"v":264.073}
{"ts":1654696500000,"o":30807.5,"h":30850,"l":30780,"c":30815,"v":417.291}
{"ts":1654696560000,"o":30815,"h":30864.5,"l":30768.5,"c":30785,"v":354.779}
{"ts":1654696620000,"o":30785,"h":30821,"l":30785,"c":30800.5,"v":139.667}
{"ts":1654696680000,"o":30800.5,"h":30822.5,"l":30790,"c":30797,"v":110.669}
{"ts":1654696740000,"o":30797,"h":30811,"l":30737.5,"c":30754,"v":308.555}
{"ts":1654696800000,"o":30754,"h":30784.5,"l":30675,"c":30682.5,"v":486.898}
{"ts":1654696860000,"o":30682.5,"h":30682.5,"l":30573,"c":30638.5,"v":997.063}
{"ts":1654696920000,"o":30638.5,"h":30706.5,"l":30607,"c":30681,"v":273.568}
{"ts":1654696980000,"o":30681,"h":30703,"l":30652,"c":30674.5,"v":320.364}
{"ts":1654697040000,"o":30674.5,"h":30710,"l":30656,"c":30710,"v":169.745}
{"ts":1654697100000,"o":30710,"h":30710.5,"l":30653.5,"c":30674,"v":205.833}
{"ts":1654697160000,"o":30674,"h":30691,"l":30636,"c":30653,"v":215.51}
{"ts":1654697220000,"o":30653,"h":30692.5,"l":30603.5,"c":30603.5,"v":187.387}
{"ts":1654697280000,"o":30603.5,"h":30634,"l":30588.5,"c":30600.5,"v":148.58}
{"ts":1654697340000,"o":30600.5,"h":30645.5,"l":30600,"c":30605.5,"v":81.491}
{"ts":1654697400000,"o":30605.5,"h":30611,"l":30564,"c":30579.5,"v":195.891}
{"ts":1654697460000,"o":30579.5,"h":30580,"l":30534,"c":30571,"v":392.035}
{"ts":1654697520000,"o":30571,"h":30617.5,"l":30558.5,"c":30612.5,"v":111.84}
{"ts":1654697580000,"o":30612.5,"h":30629.5,"l":30582.5,"c":30587,"v":130.725}
{"ts":1654697640000,"o":30587,"h":30587.5,"l":30497.5,"c":30512,"v":488.215}
{"ts":1654697700000,"o":30512,"h":30515.5,"l":30448,"c":30508.5,"v":614.562}
{"ts":1654697760000,"o":30508.5,"h":30556.5,"l":30506.5,"c":30547.5,"v":267.217}
{"ts":1654697820000,"o":30547.5,"h":30548,"l":30505,"c":30546,"v":115.137}
{"ts":1654697880000,"o":30546,"h":30557,"l":30528.5,"c":30557,"v":62.27}
{"ts":1654697940000,"o":30557,"h":30611,"l":30550,"c":30606.5,"v":175.373}
{"ts":1654698000000,"o":30606.5,"h":30632,"l":30586.5,"c":30601,"v":230.795}
{"ts":1654698060000,"o":30601,"h":30642,"l":30597.5,"c":30626,"v":217.095}
{"ts":1654698120000,"o":30626,"h":30626,"l":30588.5,"c":30589,"v":76.427}
{"ts":1654698180000,"o":30589,"h":30598,"l":30550,"c":30583.5,"v":102.938}
{"ts":1654698240000,"o":30583.5,"h":30607,"l":30558.5,"c":30601.5,"v":114.862}
{"ts":1654698300000,"o":30601.5,"h":30602,"l":30560,"c":30589,"v":89.808}
{"ts":1654698360000,"o":30589,"h":30614.5,"l":30582,"c":30582,"v":52.767}
{"ts":1654698420000,"o":30582,"h":30603,"l":30575,"c":30600,"v":43.773}
{"ts":1654698480000,"o":30600,"h":30602,"l":30570.5,"c":30570.5,"v":60.99}
{"ts":1654698540000,"o":30570.5,"h":30570.5,"l":30460,"c":30481,"v":352.57}
{"ts":1654698600000,"o":30481,"h":30539.5,"l":30440,"c":30527.5,"v":307.028}
{"ts":1654698660000,"o":30527.5,"h":30535.5,"l":30480.5,"c":30489,"v":137.23}
{"ts":1654698720000,"o":30489,"h":30489,"l":30457.5,"c":30488.5,"v":107.745}
{"ts":1654698780000,"o":30488.5,"h":30500,"l":30466,"c":30466,"v":81.513}
{"ts":1654698840000,"o":30466,"h":30500,"l":30461.5,"c":30474.5,"v":77.849}
{"ts":1654698900000,"o":30474.5,"h":30509.5,"l":30474.5,"c":30509,"v":115.785}
{"ts":1654698960000,"o":30509,"h":30549,"l":30509,"c":30545,"v":107.504}
{"ts":1654699020000,"o":30545,"h":30570,"l":30495,"c":30520.5,"v":117.621}
{"ts":1654699080000,"o":30520.5,"h":30527,"l":30500,"c":30500.5,"v":47.602}
{"ts":1654699140000,"o":30500.5,"h":30506.5,"l":30490,"c":30495,"v":63.748}
{"ts":1654699200000,"o":30495,"h":30534,"l":30494.5,"c":30534,"v":40.585}
{"ts":1654699260000,"o":30534,"h":30540.5,"l":30524.5,"c":30530,"v":46.138}
{"ts":1654699320000,"o":30530,"h":30538,"l":30501,"c":30501.5,"v":36.32}
{"ts":1654699380000,"o":30501.5,"h":30517.5,"l":30410,"c":30410.5,"v":370.758}
{"ts":1654699440000,"o":30410.5,"h":30420,"l":30325,"c":30331,"v":785.673}
{"ts":1654699500000,"o":30331,"h":30400,"l":30325.5,"c":30397,"v":450.894}
{"ts":1654699560000,"o":30397,"h":30426,"l":30385.5,"c":30425.5,"v":198.855}
{"ts":1654699620000,"o":30425.5,"h":30448.5,"l":30413,"c":30444,"v":97.779}
{"ts":1654699680000,"o":30444,"h":30444,"l":30401,"c":30415,"v":89.574}
{"ts":1654699740000,"o":30415,"h":30415.5,"l":30377,"c":30381.5,"v":111.3}
{"ts":1654699800000,"o":30381.5,"h":30419,"l":30381.5,"c":30388.5,"v":86.812}
{"ts":1654699860000,"o":30388.5,"h":30418,"l":30387.5,"c":30417.5,"v":57.555}
{"ts":1654699920000,"o":30417.5,"h":30434.5,"l":30398,"c":30430,"v":71.838}
{"ts":1654699980000,"o":30430,"h":30447,"l":30404,"c":30412,"v":94.488}
{"ts":1654700040000,"o":30412,"h":30440.5,"l":30405.5,"c":30430,"v":87.136}
{"ts":1654700100000,"o":30430,"h":30430,"l":30398,"c":30398,"v":52.502}
{"ts":1654700160000,"o":30398,"h":30398.5,"l":30360.5,"c":30386,"v":105.342}
{"ts":1654700220000,"o":30386,"h":30413,"l":30386,"c":30402.5,"v":49.076}
{"ts":1654700280000,"o":30402.5,"h":30427.5,"l":30379.5,"c":30379.5,"v":102.078}
{"ts":1654700340000,"o":30379.5,"h":30413.5,"l":30373.5,"c":30413.5,"v":49.881}
{"ts":1654700400000,"o":30413.5,"h":30414,"l":30393.5,"c":30395,"v":44.733}
{"ts":1654700460000,"o":30395,"h":30395.5,"l":30366,"c":30379,"v":62.404}
{"ts":1654700520000,"o":30379,"h":30425,"l":30379,"c":30412,"v":70.344}
{"ts":1654700580000,"o":30412,"h":30423,"l":30395,"c":30397,"v":58.734}
{"ts":1654700640000,"o":30397,"h":30423,"l":30385.5,"c":30422.5,"v":70.818}
{"ts":1654700700000,"o":30422.5,"h":30443.5,"l":30422.5,"c":30430,"v":173.805}
{"ts":1654700760000,"o":30430,"h":30471,"l":30430,"c":30460.5,"v":245.443}
{"ts":1654700820000,"o":30460.5,"h":30517,"l":30460.5,"c":30512.5,"v":189.804}
{"ts":1654700880000,"o":30512.5,"h":30512.5,"l":30476.5,"c":30476.5,"v":82.948}
{"ts":1654700940000,"o":30476.5,"h":30492,"l":30461,"c":30482.5,"v":204.704}
{"ts":1654701000000,"o":30482.5,"h":30490,"l":30462,"c":30489.5,"v":75.551}
{"ts":1654701060000,"o":30489.5,"h":30534,"l":30489.5,"c":30523,"v":179.227}
{"ts":1654701120000,"o":30523,"h":30545,"l":30494.5,"c":30539.5,"v":121.38}
{"ts":1654701180000,"o":30539.5,"h":30539.5,"l":30509,"c":30509,"v":77.276}
{"ts":1654701240000,"o":30509,"h":30545,"l":30500,"c":30545,"v":129.097}
{"ts":1654701300000,"o":30545,"h":30550,"l":30480,"c":30480.5,"v":105.796}
{"ts":1654701360000,"o":30480.5,"h":30488,"l":30450.5,"c":30487.5,"v":101.059}
{"ts":1654701420000,"o":30487.5,"h":30527.5,"l":30487.5,"c":30527,"v":48.542}
{"ts":1654701480000,"o":30527,"h":30527.5,"l":30511,"c":30511,"v":55.624}
{"ts":1654701540000,"o":30511,"h":30540.5,"l":30511,"c":30514,"v":126.452}
{"ts":1654701600000,"o":30514,"h":30514,"l":30490,"c":30498,"v":53.735}
{"ts":1654701660000,"o":30498,"h":30513,"l":30497.5,"c":30512.5,"v":17.817}
{"ts":1654701720000,"o":30512.5,"h":30512.5,"l":30460,"c":30469.5,"v":77.516}
{"ts":1654701780000,"o":30469.5,"h":30514.5,"l":30464.5,"c":30489.5,"v":132.598}
{"ts":1654701840000,"o":30489.5,"h":30499,"l":30482.5,"c":30497,"v":56.478}
{"ts":1654701900000,"o":30497,"h":30497.5,"l":30471,"c":30478,"v":54.646}
{"ts":1654701960000,"o":30478,"h":30478.5,"l":30470.5,"c":30471.5,"v":34.354}
{"ts":1654702020000,"o":30471.5,"h":30488.5,"l":30471,"c":30482.5,"v":11.242}
{"ts":1654702080000,"o":30482.5,"h":30499,"l":30482,"c":30498.5,"v":17.423}
{"ts":1654702140000,"o":30498.5,"h":30499,"l":30471,"c":30471,"v":30.463}
{"ts":1654702200000,"o":30471,"h":30471.5,"l":30451.5,"c":30456,"v":35.425}
{"ts":1654702260000,"o":30456,"h":30464.5,"l":30430,"c":30464.5,"v":106.849}
{"ts":1654702320000,"o":30464.5,"h":30512.5,"l":30464,"c":30496,"v":95.229}
{"ts":1654702380000,"o":30496,"h":30512.5,"l":30483.5,"c":30484,"v":63.655}
{"ts":1654702440000,"o":30484,"h":30500,"l":30467.5,"c":30500,"v":35.001}
{"ts":1654702500000,"o":30500,"h":30508.5,"l":30488,"c":30494,"v":49.004}
{"ts":1654702560000,"o":30494,"h":30501.5,"l":30493,"c":30493.5,"v":19.58}
{"ts":1654702620000,"o":30493.5,"h":30522,"l":30493.5,"c":30522,"v":49.935}
{"ts":1654702680000,"o":30522,"h":30540,"l":30515.5,"c":30516,"v":99.392}
{"ts":1654702740000,"o":30516,"h":30516.5,"l":30491.5,"c":30498.5,"v":27.025}
{"ts":1654702800000,"o":30498.5,"h":30532.5,"l":30498.5,"c":30505.5,"v":45.425}
{"ts":1654702860000,"o":30505.5,"h":30505.5,"l":30487.5,"c":30495.5,"v":42.59}
{"ts":1654702920000,"o":30495.5,"h":30500.5,"l":30490,"c":30490,"v":39.344}
{"ts":1654702980000,"o":30490,"h":30490,"l":30456,"c":30456,"v":52.072}
{"ts":1654703040000,"o":30456,"h":30456.5,"l":30375,"c":30387,"v":228.711}
{"ts":1654703100000,"o":30387,"h":30423,"l":30382,"c":30392,"v":189.926}
{"ts":1654703160000,"o":30392,"h":30429,"l":30392,"c":30420.5,"v":81.425}
{"ts":1654703220000,"o":30420.5,"h":30434.5,"l":30401,"c":30428,"v":92.159}
{"ts":1654703280000,"o":30428,"h":30434,"l":30417.5,"c":30422.5,"v":19.108}
{"ts":1654703340000,"o":30422.5,"h":30450,"l":30422,"c":30444,"v":53.407}
{"ts":1654703400000,"o":30444,"h":30460.5,"l":30438.5,"c":30460.5,"v":53.524}
{"ts":1654703460000,"o":30460.5,"h":30468,"l":30451.5,"c":30467.5,"v":37.321}
{"ts":1654703520000,"o":30467.5,"h":30475.5,"l":30460.5,"c":30460.5,"v":30.724}
{"ts":1654703580000,"o":30460.5,"h":30460.5,"l":30445,"c":30456,"v":29.77}
{"ts":1654703640000,"o":30456,"h":30456,"l":30435.5,"c":30447,"v":11.53}
{"ts":1654703700000,"o":30447,"h":30451.5,"l":30427,"c":30436,"v":10.842}
{"ts":1654703760000,"o":30436,"h":30453.5,"l":30435.5,"c":30443,"v":18.601}
{"ts":1654703820000,"o":30443,"h":30452,"l":30422.5,"c":30429,"v":22.739}
{"ts":1654703880000,"o":30429,"h":30449,"l":30429,"c":30449,"v":18.563}
{"ts":1654703940000,"o":30449,"h":30467,"l":30448.5,"c":30467,"v":27.162}
{"ts":1654704000000,"o":30467,"h":30491.5,"l":30459,"c":30487.5,"v":113.373}
{"ts":1654704060000,"o":30487.5,"h":30504,"l":30487,"c":30496.5,"v":41.497}
{"ts":1654704120000,"o":30496.5,"h":30504,"l":30487.5,"c":30503,"v":43.633}
{"ts":1654704180000,"o":30503,"h":30508,"l":30488.5,"c":30489,"v":43.082}
{"ts":1654704240000,"o":30489,"h":30493.5,"l":30464,"c":30493.5,"v":54.519}
{"ts":1654704300000,"o":30493.5,"h":30502.5,"l":30443,"c":30443,"v":63.3}
{"ts":1654704360000,"o":30443,"h":30472.5,"l":30426.5,"c":30472.5,"v":66.798}
{"ts":1654704420000,"o":30472.5,"h":30478,"l":30459.5,"c":30475,"v":20.065}
{"ts":1654704480000,"o":30475,"h":30492,"l":30475,"c":30491.5,"v":25.059}
{"ts":1654704540000,"o":30491.5,"h":30494.5,"l":30481.5,"c":30494.5,"v":44.832}
{"ts":1654704600000,"o":30494.5,"h":30499,"l":30480.5,"c":30488.5,"v":25.448}
{"ts":1654704660000,"o":30488.5,"h":30500,"l":30488.5,"c":30492,"v":14.548}
{"ts":1654704720000,"o":30492,"h":30500,"l":30492,"c":30495,"v":29.77}
{"ts":1654704780000,"o":30495,"h":30536.5,"l":30495,"c":30523,"v":129.764}
{"ts":1654704840000,"o":30523,"h":30530,"l":30522.5,"c":30527,"v":42.296}
{"ts":1654704900000,"o":30527,"h":30527,"l":30501,"c":30501.5,"v":41.812}
{"ts":1654704960000,"o":30501.5,"h":30518.5,"l":30487,"c":30518,"v":102.482}
{"ts":1654705020000,"o":30518,"h":30518.5,"l":30503,"c":30503,"v":8.993}
{"ts":1654705080000,"o":30503,"h":30510,"l":30490.5,"c":30508.5,"v":19.049}
{"ts":1654705140000,"o":30508.5,"h":30530,"l":30508,"c":30529.5,"v":40.839}
{"ts":1654705200000,"o":30529.5,"h":30535,"l":30500,"c":30500.5,"v":50.593}
{"ts":1654705260000,"o":30500.5,"h":30500.5,"l":30453,"c":30466.5,"v":59.456}
{"ts":1654705320000,"o":30466.5,"h":30466.5,"l":30440,"c":30455.5,"v":124.272}
{"ts":1654705380000,"o":30455.5,"h":30467.5,"l":30421.5,"c":30428.5,"v":87.631}
{"ts":1654705440000,"o":30428.5,"h":30466,"l":30415.5,"c":30466,"v":85.984}
{"ts":1654705500000,"o":30466,"h":30468,"l":30428.5,"c":30429.5,"v":41.99}
{"ts":1654705560000,"o":30429.5,"h":30435,"l":30400,"c":30400,"v":118.459}
{"ts":1654705620000,"o":30400,"h":30403.5,"l":30375,"c":30394,"v":147.79}
{"ts":1654705680000,"o":30394,"h":30427,"l":30365,"c":30427,"v":250.893}
{"ts":1654705740000,"o":30427,"h":30431,"l":30426.5,"c":30430.5,"v":26.419}
{"ts":1654705800000,"o":30430.5,"h":30431,"l":30411.5,"c":30411.5,"v":20.797}
{"ts":1654705860000,"o":30411.5,"h":30412,"l":30373,"c":30373.5,"v":84.661}
{"ts":1654705920000,"o":30373.5,"h":30374,"l":30332,"c":30332,"v":210.851}
{"ts":1654705980000,"o":30332,"h":30332.5,"l":30240,"c":30295.5,"v":822.398}
{"ts":1654706040000,"o":30295.5,"h":30317,"l":30262.5,"c":30308,"v":242.182}
{"ts":1654706100000,"o":30308,"h":30317.5,"l":30285.5,"c":30300,"v":134.045}
{"ts":1654706160000,"o":30300,"h":30350.5,"l":30300,"c":30326.5,"v":95.939}
{"ts":1654706220000,"o":30326.5,"h":30335,"l":30320,"c":30332,"v":57.111}
{"ts":1654706280000,"o":30332,"h":30332,"l":30314.5,"c":30324.5,"v":66.352}
{"ts":1654706340000,"o":30324.5,"h":30325,"l":30265.5,"c":30270,"v":99.867}
{"ts":1654706400000,"o":30270,"h":30292.5,"l":30263,"c":30292.5,"v":134.928}
{"ts":1654706460000,"o":30292.5,"h":30305,"l":30282,"c":30302,"v":57.788}
{"ts":1654706520000,"o":30302,"h":30302.5,"l":30258.5,"c":30268,"v":42.599}
{"ts":1654706580000,"o":30268,"h":30300,"l":30225,"c":30265,"v":336.023}
{"ts":1654706640000,"o":30265,"h":30265,"l":30225.5,"c":30225.5,"v":59.019}
{"ts":1654706700000,"o":30225.5,"h":30289,"l":30200,"c":30289,"v":262.955}
{"ts":1654706760000,"o":30289,"h":30326.5,"l":30271,"c":30310,"v":127.402}
{"ts":1654706820000,"o":30310,"h":30338.5,"l":30293,"c":30333.5,"v":87.06}
{"ts":1654706880000,"o":30333.5,"h":30338.5,"l":30322.5,"c":30329.5,"v":100.37}
{"ts":1654706940000,"o":30329.5,"h":30330,"l":30317,"c":30327.5,"v":43.02}
{"ts":1654707000000,"o":30327.5,"h":30328,"l":30303.5,"c":30303.5,"v":64.09}
{"ts":1654707060000,"o":30303.5,"h":30330,"l":30303.5,"c":30329.5,"v":25.809}
{"ts":1654707120000,"o":30329.5,"h":30330,"l":30297.5,"c":30316.5,"v":48.246}
{"ts":1654707180000,"o":30316.5,"h":30322,"l":30296.5,"c":30308.5,"v":26.35}
{"ts":1654707240000,"o":30308.5,"h":30312.5,"l":30301,"c":30306.5,"v":11.157}
{"ts":1654707300000,"o":30306.5,"h":30307,"l":30280,"c":30280,"v":44.143}
{"ts":1654707360000,"o":30280,"h":30341,"l":30280,"c":30341,"v":66.847}
{"ts":1654707420000,"o":30341,"h":30341,"l":30308.5,"c":30327.5,"v":29.436}
{"ts":1654707480000,"o":30327.5,"h":30328,"l":30308,"c":30308.5,"v":26.372}
{"ts":1654707540000,"o":30308.5,"h":30330,"l":30308,"c":30330,"v":19.379}
{"ts":1654707600000,"o":30330,"h":30338.5,"l":30303.5,"c":30310,"v":43.99}
{"ts":1654707660000,"o":30310,"h":30310.5,"l":30300,"c":30300.5,"v":29.077}
{"ts":1654707720000,"o":30300.5,"h":30312,"l":30289,"c":30312,"v":39.508}
{"ts":1654707780000,"o":30312,"h":30316,"l":30302,"c":30308.5,"v":10.087}
{"ts":1654707840000,"o":30308.5,"h":30321.5,"l":30301.5,"c":30302,"v":38.457}
{"ts":1654707900000,"o":30302,"h":30302,"l":30293.5,"c":30299.5,"v":18.319}
{"ts":1654707960000,"o":30299.5,"h":30315,"l":30299.5,"c":30315,"v":47.713}
{"ts":1654708020000,"o":30315,"h":30362,"l":30314.5,"c":30331.5,"v":116.758}
{"ts":1654708080000,"o":30331.5,"h":30363,"l":30331,"c":30343,"v":103.467}
{"ts":1654708140000,"o":30343,"h":30365.5,"l":30342.5,"c":30365.5,"v":37.091}
{"ts":1654708200000,"o":30365.5,"h":30365.5,"l":30354,"c":30360,"v":37.298}
{"ts":1654708260000,"o":30360,"h":30387.5,"l":30360,"c":30362.5,"v":103.983}
{"ts":1654708320000,"o":30362.5,"h":30362.5,"l":30348,"c":30348,"v":25.856}
{"ts":1654708380000,"o":30348,"h":30352,"l":30339,"c":30351.5,"v":37.772}
{"ts":1654708440000,"o":30351.5,"h":30352,"l":30345,"c":30351.5,"v":12.056}
{"ts":1654708500000,"o":30351.5,"h":30362.5,"l":30351,"c":30354.5,"v":42.324}
{"ts":1654708560000,"o":30354.5,"h":30359.5,"l":30354,"c":30354,"v":6.641}
{"ts":1654708620000,"o":30354,"h":30357,"l":30340.5,"c":30357,"v":31.153}
{"ts":1654708680000,"o":30357,"h":30383,"l":30357,"c":30381,"v":51.241}
{"ts":1654708740000,"o":30381,"h":30384,"l":30376,"c":30376.5,"v":14.138}
{"ts":1654708800000,"o":30376.5,"h":30376.5,"l":30357.5,"c":30358,"v":39.943}
{"ts":1654708860000,"o":30358,"h":30373.5,"l":30357.5,"c":30373.5,"v":10.342}
{"ts":1654708920000,"o":30373.5,"h":30380,"l":30365.5,"c":30366,"v":8.453}
{"ts":1654708980000,"o":30366,"h":30412,"l":30358.5,"c":30408,"v":99.685}
{"ts":1654709040000,"o":30408,"h":30444.5,"l":30393.5,"c":30429.5,"v":169.396}
{"ts":1654709100000,"o":30429.5,"h":30445.5,"l":30429.5,"c":30430,"v":135.526}
{"ts":1654709160000,"o":30430,"h":30446,"l":30426.5,"c":30445.5,"v":37.583}
{"ts":1654709220000,"o":30445.5,"h":30446,"l":30395,"c":30395,"v":100.595}
{"ts":1654709280000,"o":30395,"h":30400,"l":30380,"c":30380,"v":37.525}
{"ts":1654709340000,"o":30380,"h":30381,"l":30371.5,"c":30371.5,"v":25.261}
{"ts":1654709400000,"o":30371.5,"h":30376.5,"l":30349.5,"c":30354,"v":134.548}
{"ts":1654709460000,"o":30354,"h":30357.5,"l":30340,"c":30348,"v":83.149}
{"ts":1654709520000,"o":30348,"h":30370,"l":30346,"c":30369.5,"v":18.407}
{"ts":1654709580000,"o":30369.5,"h":30369.5,"l":30341.5,"c":30348.5,"v":44.98}
{"ts":1654709640000,"o":30348.5,"h":30348.5,"l":30335,"c":30348.5,"v":38.93}
{"ts":1654709700000,"o":30348.5,"h":30354.5,"l":30336,"c":30336,"v":35.969}
{"ts":1654709760000,"o":30336,"h":30344.5,"l":30330.5,"c":30344,"v":55.554}
{"ts":1654709820000,"o":30344,"h":30344.5,"l":30316,"c":30321.5,"v":37.893}
{"ts":1654709880000,"o":30321.5,"h":30321.5,"l":30290,"c":30294,"v":112.346}
{"ts":1654709940000,"o":30294,"h":30305.5,"l":30291.5,"c":30292,"v":81.554}
{"ts":1654710000000,"o":30292,"h":30313.5,"l":30291.5,"c":30313.5,"v":61.583}
{"ts":1654710060000,"o":30313.5,"h":30359.5,"l":30313,"c":30350,"v":92.334}
{"ts":1654710120000,"o":30350,"h":30354.5,"l":30346.5,"c":30354.5,"v":21.295}
{"ts":1654710180000,"o":30354.5,"h":30354.5,"l":30345.5,"c":30346,"v":19.084}
{"ts":1654710240000,"o":30346,"h":30371.5,"l":30346,"c":30366.5,"v":30.333}
{"ts":1654710300000,"o":30366.5,"h":30375,"l":30350,"c":30354,"v":68.661}
{"ts":1654710360000,"o":30354,"h":30376,"l":30353,"c":30375.5,"v":23.982}
{"ts":1654710420000,"o":30375.5,"h":30394.5,"l":30375.5,"c":30394,"v":138.754}
{"ts":1654710480000,"o":30394,"h":30394.5,"l":30389,"c":30389.5,"v":16.121}
{"ts":1654710540000,"o":30389.5,"h":30389.5,"l":30383,"c":30383,"v":11.63}
{"ts":1654710600000,"o":30383,"h":30383.5,"l":30372,"c":30372,"v":55.06}
{"ts":1654710660000,"o":30372,"h":30372.5,"l":30358,"c":30361.5,"v":20.376}
{"ts":1654710720000,"o":30361.5,"h":30362,"l":30342.5,"c":30357,"v":55.045}
{"ts":1654710780000,"o":30357,"h":30373.5,"l":30357,"c":30373.5,"v":31.623}
{"ts":1654710840000,"o":30373.5,"h":30374,"l":30370.5,"c":30370.5,"v":11.43}
{"ts":1654710900000,"o":30370.5,"h":30370.5,"l":30353.5,"c":30364.5,"v":26.173}
{"ts":1654710960000,"o":30364.5,"h":30386,"l":30364.5,"c":30385.5,"v":24.934}
{"ts":1654711020000,"o":30385.5,"h":30391.5,"l":30378.5,"c":30378.5,"v":28.504}
{"ts":1654711080000,"o":30378.5,"h":30380,"l":30378.5,"c":30380,"v":6.082}
{"ts":1654711140000,"o":30380,"h":30380,"l":30360.5,"c":30363.5,"v":23.056}
{"ts":1654711200000,"o":30363.5,"h":30370,"l":30355,"c":30366,"v":21.607}
{"ts":1654711260000,"o":30366,"h":30374.5,"l":30359.5,"c":30368,"v":17.915}
{"ts":1654711320000,"o":30368,"h":30374,"l":30362,"c":30366.5,"v":17.244}
{"ts":1654711380000,"o":30366.5,"h":30406,"l":30366.5,"c":30393.5,"v":55.644}
{"ts":1654711440000,"o":30393.5,"h":30393.5,"l":30360,"c":30360,"v":28.127}
{"ts":1654711500000,"o":30360,"h":30360,"l":30338,"c":30351.5,"v":31.097}
{"ts":1654711560000,"o":30351.5,"h":30358,"l":30338,"c":30338,"v":13.403}
{"ts":1654711620000,"o":30338,"h":30362.5,"l":30338,"c":30362.5,"v":7.902}
{"ts":1654711680000,"o":30362.5,"h":30372,"l":30350.5,"c":30372,"v":12.704}
{"ts":1654711740000,"o":30372,"h":30372,"l":30338,"c":30348,"v":16.761}
{"ts":1654711800000,"o":30348,"h":30348.5,"l":30310,"c":30310,"v":64.672}
{"ts":1654711860000,"o":30310,"h":30310.5,"l":30303,"c":30310,"v":43.37}
{"ts":1654711920000,"o":30310,"h":30324,"l":30309.5,"c":30310,"v":20.339}
{"ts":1654711980000,"o":30310,"h":30310,"l":30302,"c":30303,"v":54.147}
{"ts":1654712040000,"o":30303,"h":30330,"l":30301,"c":30326.5,"v":128.652}
{"ts":1654712100000,"o":30326.5,"h":30333,"l":30320,"c":30332.5,"v":52.75}
{"ts":1654712160000,"o":30332.5,"h":30335,"l":30323.5,"c":30323.5,"v":11.651}
{"ts":1654712220000,"o":30323.5,"h":30331,"l":30314,"c":30323,"v":7.864}
{"ts":1654712280000,"o":30323,"h":30323,"l":30244,"c":30244.5,"v":238.965}
{"ts":1654712340000,"o":30244.5,"h":30251,"l":30170,"c":30203,"v":400.683}
{"ts":1654712400000,"o":30203,"h":30254.5,"l":30185,"c":30185,"v":169.714}
{"ts":1654712460000,"o":30185,"h":30218,"l":30162,"c":30215,"v":199.293}
{"ts":1654712520000,"o":30215,"h":30247.5,"l":30210.5,"c":30217,"v":104.146}
{"ts":1654712580000,"o":30217,"h":30217,"l":30167.5,"c":30209.5,"v":85.724}
{"ts":1654712640000,"o":30209.5,"h":30238.5,"l":30194.5,"c":30220.5,"v":66.179}
{"ts":1654712700000,"o":30220.5,"h":30222,"l":30203.5,"c":30204.5,"v":37.758}
{"ts":1654712760000,"o":30204.5,"h":30210.5,"l":30145,"c":30191.5,"v":311.739}
{"ts":1654712820000,"o":30191.5,"h":30191.5,"l":30153.5,"c":30185,"v":112.622}
{"ts":1654712880000,"o":30185,"h":30185,"l":30142.5,"c":30166.5,"v":96.459}
{"ts":1654712940000,"o":30166.5,"h":30209,"l":30161,"c":30202.5,"v":132.777}
{"ts":1654713000000,"o":30202.5,"h":30218,"l":30183,"c":30201.5,"v":100.537}
{"ts":1654713060000,"o":30201.5,"h":30216.5,"l":30193,"c":30209.5,"v":59.608}
{"ts":1654713120000,"o":30209.5,"h":30209.5,"l":30185,"c":30185,"v":36.561}
{"ts":1654713180000,"o":30185,"h":30185,"l":30125,"c":30154.5,"v":217.947}
{"ts":1654713240000,"o":30154.5,"h":30154.5,"l":29964.5,"c":29984,"v":1217.948}
{"ts":1654713300000,"o":29984,"h":30051.5,"l":29898.5,"c":29906,"v":907.419}
{"ts":1654713360000,"o":29906,"h":29977,"l":29901.5,"c":29964,"v":488.145}
{"ts":1654713420000,"o":29964,"h":30005.5,"l":29941.5,"c":29985.5,"v":201.897}
{"ts":1654713480000,"o":29985.5,"h":30109,"l":29985,"c":30084.5,"v":496.148}
{"ts":1654713540000,"o":30084.5,"h":30095.5,"l":29990,"c":30031.5,"v":346.948}
{"ts":1654713600000,"o":30031.5,"h":30105,"l":30031.5,"c":30090,"v":214.342}
{"ts":1654713660000,"o":30090,"h":30147.5,"l":30071.5,"c":30147.5,"v":194.137}
{"ts":1654713720000,"o":30147.5,"h":30179,"l":30124.5,"c":30153,"v":230.054}
{"ts":1654713780000,"o":30153,"h":30187.5,"l":30153,"c":30179.5,"v":145.604}
{"ts":1654713840000,"o":30179.5,"h":30190,"l":30161,"c":30181,"v":135.623}
{"ts":1654713900000,"o":30181,"h":30305,"l":30171.5,"c":30286,"v":916.935}
{"ts":1654713960000,"o":30286,"h":30321.5,"l":30265.5,"c":30265.5,"v":273.666}
{"ts":1654714020000,"o":30265.5,"h":30284,"l":30237,"c":30275,"v":146.92}
{"ts":1654714080000,"o":30275,"h":30275.5,"l":30222.5,"c":30228.5,"v":119.642}
{"ts":1654714140000,"o":30228.5,"h":30231,"l":30199,"c":30215.5,"v":108.874}
{"ts":1654714200000,"o":30215.5,"h":30235,"l":30200,"c":30218,"v":142.894}
{"ts":1654714260000,"o":30218,"h":30247,"l":30213,"c":30224.5,"v":81.6}
{"ts":1654714320000,"o":30224.5,"h":30261.5,"l":30224,"c":30247,"v":64.336}
{"ts":1654714380000,"o":30247,"h":30254.5,"l":30229.5,"c":30234,"v":62.076}
{"ts":1654714440000,"o":30234,"h":30234.5,"l":30181,"c":30188.5,"v":79.158}
{"ts":1654714500000,"o":30188.5,"h":30228.5,"l":30188.5,"c":30221,"v":71.281}
{"ts":1654714560000,"o":30221,"h":30221.5,"l":30207.5,"c":30207.5,"v":44.395}
{"ts":1654714620000,"o":30207.5,"h":30218.5,"l":30189.5,"c":30209.5,"v":27.463}
{"ts":1654714680000,"o":30209.5,"h":30220,"l":30201.5,"c":30219.5,"v":23.168}
{"ts":1654714740000,"o":30219.5,"h":30230,"l":30209.5,"c":30223,"v":34.319}
{"ts":1654714800000,"o":30223,"h":30223,"l":30182,"c":30182.5,"v":56.211}
{"ts":1654714860000,"o":30182.5,"h":30189,"l":30076.5,"c":30111.5,"v":469.373}
{"ts":1654714920000,"o":30111.5,"h":30163,"l":30095.5,"c":30163,"v":163.936}
{"ts":1654714980000,"o":30163,"h":30177.5,"l":30147.5,"c":30177.5,"v":123.02}
{"ts":1654715040000,"o":30177.5,"h":30179.5,"l":30149,"c":30159.5,"v":95.649}
{"ts":1654715100000,"o":30159.5,"h":30159.5,"l":30107,"c":30107,"v":110.173}
{"ts":1654715160000,"o":30107,"h":30107,"l":30072,"c":30073,"v":124.35}
{"ts":1654715220000,"o":30073,"h":30100,"l":30066,"c":30093,"v":120.543}
{"ts":1654715280000,"o":30093,"h":30139,"l":30086,"c":30102.5,"v":91.678}
{"ts":1654715340000,"o":30102.5,"h":30163,"l":30100,"c":30144.5,"v":84.025}
{"ts":1654715400000,"o":30144.5,"h":30144.5,"l":30121.5,"c":30126,"v":68.861}
{"ts":1654715460000,"o":30126,"h":30160,"l":30126,"c":30154.5,"v":85.218}
{"ts":1654715520000,"o":30154.5,"h":30187.5,"l":30148.5,"c":30154,"v":74.848}
{"ts":1654715580000,"o":30154,"h":30179.5,"l":30153.5,"c":30164.5,"v":27.685}
{"ts":1654715640000,"o":30164.5,"h":30164.5,"l":30127,"c":30138.5,"v":55.011}
{"ts":1654715700000,"o":30138.5,"h":30145,"l":30100,"c":30127,"v":105.429}
{"ts":1654715760000,"o":30127,"h":30143,"l":30102.5,"c":30102.5,"v":129.114}
{"ts":1654715820000,"o":30102.5,"h":30102.5,"l":30080,"c":30085.5,"v":56.893}
{"ts":1654715880000,"o":30085.5,"h":30109.5,"l":30075,"c":30109.5,"v":56.234}
{"ts":1654715940000,"o":30109.5,"h":30121.5,"l":30103,"c":30117.5,"v":94.462}
{"ts":1654716000000,"o":30117.5,"h":30139,"l":30117.5,"c":30135.5,"v":13.661}
{"ts":1654716060000,"o":30135.5,"h":30183,"l":30135.5,"c":30168.5,"v":68.436}
{"ts":1654716120000,"o":30168.5,"h":30225,"l":30168,"c":30225,"v":107.986}
{"ts":1654716180000,"o":30225,"h":30270,"l":30208,"c":30244,"v":248.463}
{"ts":1654716240000,"o":30244,"h":30270,"l":30229.5,"c":30232.5,"v":82.888}
{"ts":1654716300000,"o":30232.5,"h":30245.5,"l":30209.5,"c":30245.5,"v":99.284}
{"ts":1654716360000,"o":30245.5,"h":30264,"l":30235,"c":30253.5,"v":97.812}
{"ts":1654716420000,"o":30253.5,"h":30253.5,"l":30230.5,"c":30239.5,"v":59.747}
{"ts":1654716480000,"o":30239.5,"h":30258.5,"l":30227,"c":30237.5,"v":20.085}
{"ts":1654716540000,"o":30237.5,"h":30238.5,"l":30217,"c":30217.5,"v":13.562}
{"ts":1654716600000,"o":30217.5,"h":30257.5,"l":30217.5,"c":30252,"v":57.492}
{"ts":1654716660000,"o":30252,"h":30252,"l":30231,"c":30231.5,"v":28.206}
{"ts":1654716720000,"o":30231.5,"h":30258,"l":30201.5,"c":30258,"v":214.177}
{"ts":1654716780000,"o":30258,"h":30296.5,"l":30258,"c":30295,"v":198.635}
{"ts":1654716840000,"o":30295,"h":30295,"l":30250,"c":30250,"v":77.788}
{"ts":1654716900000,"o":30250,"h":30265,"l":30245,"c":30245.5,"v":26.555}
{"ts":1654716960000,"o":30245.5,"h":30262.5,"l":30231.5,"c":30259.5,"v":38.714}
{"ts":1654717020000,"o":30259.5,"h":30280,"l":30248,"c":30248.5,"v":73.81}
{"ts":1654717080000,"o":30248.5,"h":30264.5,"l":30239.5,"c":30239.5,"v":62.587}
{"ts":1654717140000,"o":30239.5,"h":30242.5,"l":30232,"c":30242,"v":43.212}
{"ts":1654717200000,"o":30242,"h":30243,"l":30226.5,"c":30243,"v":47.136}
{"ts":1654717260000,"o":30243,"h":30258.5,"l":30234.5,"c":30237,"v":93.342}
{"ts":1654717320000,"o":30237,"h":30237,"l":30226,"c":30229.5,"v":31.448}
{"ts":1654717380000,"o":30229.5,"h":30236.5,"l":30214,"c":30216,"v":14.001}
{"ts":1654717440000,"o":30216,"h":30232,"l":30216,"c":30232,"v":31.988}
{"ts":1654717500000,"o":30232,"h":30239,"l":30199,"c":30199,"v":79.883}
{"ts":1654717560000,"o":30199,"h":30199.5,"l":30180,"c":30190,"v":68.252}
{"ts":1654717620000,"o":30190,"h":30190,"l":30172,"c":30181,"v":79.458}
{"ts":1654717680000,"o":30181,"h":30190.5,"l":30178.5,"c":30179,"v":26.54}
{"ts":1654717740000,"o":30179,"h":30183.5,"l":30164,"c":30164,"v":116.677}
{"ts":1654717800000,"o":30164,"h":30241,"l":30164,"c":30225.5,"v":209.269}
{"ts":1654717860000,"o":30225.5,"h":30247,"l":30217.5,"c":30247,"v":32.969}
{"ts":1654717920000,"o":30247,"h":30263,"l":30225.5,"c":30225.5,"v":61.687}
{"ts":1654717980000,"o":30225.5,"h":30225.5,"l":30189.5,"c":30198.5,"v":47.072}
{"ts":1654718040000,"o":30198.5,"h":30212.5,"l":30195,"c":30212.5,"v":15.914}
{"ts":1654718100000,"o":30212.5,"h":30221.5,"l":30207.5,"c":30215,"v":43.302}
{"ts":1654718160000,"o":30215,"h":30215,"l":30209.5,"c":30214.5,"v":18.997}
{"ts":1654718220000,"o":30214.5,"h":30216,"l":30177,"c":30177.5,"v":34.111}
{"ts":1654718280000,"o":30177.5,"h":30177.5,"l":30140.5,"c":30140.5,"v":84.792}
{"ts":1654718340000,"o":30140.5,"h":30155,"l":30117.5,"c":30131.5,"v":145.473}
{"ts":1654718400000,"o":30131.5,"h":30146,"l":30080,"c":30091,"v":141.017}
{"ts":1654718460000,"o":30091,"h":30120.5,"l":30091,"c":30108.5,"v":55.134}
{"ts":1654718520000,"o":30108.5,"h":30120,"l":30108.5,"c":30108.5,"v":39.377}
{"ts":1654718580000,"o":30108.5,"h":30141.5,"l":30108.5,"c":30141.5,"v":50.12}
{"ts":1654718640000,"o":30141.5,"h":30157,"l":30141,"c":30152.5,"v":24.667}
{"ts":1654718700000,"o":30152.5,"h":30152.5,"l":30139,"c":30144,"v":31.272}
{"ts":1654718760000,"o":30144,"h":30170,"l":30144,"c":30162.5,"v":22.625}
{"ts":1654718820000,"o":30162.5,"h":30162.5,"l":30159,"c":30159.5,"v":33.412}
{"ts":1654718880000,"o":30159.5,"h":30159.5,"l":30154.5,"c":30155,"v":23.529}
{"ts":1654718940000,"o":30155,"h":30173.5,"l":30154.5,"c":30161.5,"v":36.184}
{"ts":1654719000000,"o":30161.5,"h":30161.5,"l":30126.5,"c":30126.5,"v":66.203}
{"ts":1654719060000,"o":30126.5,"h":30127,"l":30110,"c":30110,"v":36.97}
{"ts":1654719120000,"o":30110,"h":30177.5,"l":30110,"c":30172.5,"v":94.309}
{"ts":1654719180000,"o":30172.5,"h":30177.5,"l":30172.5,"c":30172.5,"v":29.222}
{"ts":1654719240000,"o":30172.5,"h":30173,"l":30163.5,"c":30172.5,"v":17.106}
{"ts":1654719300000,"o":30172.5,"h":30181,"l":30172.5,"c":30180.5,"v":39.711}
{"ts":1654719360000,"o":30180.5,"h":30203.5,"l":30175.5,"c":30179,"v":102.552}
{"ts":1654719420000,"o":30179,"h":30209,"l":30179,"c":30207,"v":65.974}
{"ts":1654719480000,"o":30207,"h":30207.5,"l":30199.5,"c":30200,"v":7.047}
{"ts":1654719540000,"o":30200,"h":30200,"l":30187,"c":30197.5,"v":17.564}
{"ts":1654719600000,"o":30197.5,"h":30208,"l":30182.5,"c":30207.5,"v":29.049}
{"ts":1654719660000,"o":30207.5,"h":30208,"l":30200,"c":30203,"v":49.196}
{"ts":1654719720000,"o":30203,"h":30205.5,"l":30195.5,"c":30195.5,"v":8.983}
{"ts":1654719780000,"o":30195.5,"h":30196,"l":30182.5,"c":30182.5,"v":41.542}
{"ts":1654719840000,"o":30182.5,"h":30183,"l":30182.5,"c":30183,"v":22.555}
{"ts":1654719900000,"o":30183,"h":30183,"l":30149,"c":30173.5,"v":137.893}
{"ts":1654719960000,"o":30173.5,"h":30184,"l":30173.5,"c":30183.5,"v":11.201}
{"ts":1654720020000,"o":30183.5,"h":30190,"l":30139,"c":30157.5,"v":83.715}
{"ts":1654720080000,"o":30157.5,"h":30157.5,"l":30151.5,"c":30157.5,"v":24.441}
{"ts":1654720140000,"o":30157.5,"h":30185,"l":30157.5,"c":30185,"v":61.175}
{"ts":1654720200000,"o":30185,"h":30194,"l":30184.5,"c":30193.5,"v":11.196}
{"ts":1654720260000,"o":30193.5,"h":30230,"l":30193.5,"c":30216.5,"v":70.761}
{"ts":1654720320000,"o":30216.5,"h":30223.5,"l":30209,"c":30220,"v":64.588}
{"ts":1654720380000,"o":30220,"h":30220,"l":30219,"c":30219.5,"v":17.806}
{"ts":1654720440000,"o":30219.5,"h":30219.5,"l":30205.5,"c":30206,"v":5.445}
{"ts":1654720500000,"o":30206,"h":30206,"l":30163,"c":30165,"v":117.534}
{"ts":1654720560000,"o":30165,"h":30176.5,"l":30159,"c":30159.5,"v":23.384}
{"ts":1654720620000,"o":30159.5,"h":30192,"l":30159,"c":30189,"v":60.203}
{"ts":1654720680000,"o":30189,"h":30212,"l":30185,"c":30212,"v":22.756}
{"ts":1654720740000,"o":30212,"h":30313,"l":30212,"c":30306,"v":281.756}
{"ts":1654720800000,"o":30306,"h":30306.5,"l":30256,"c":30257,"v":34.341}
{"ts":1654720860000,"o":30257,"h":30257,"l":30245,"c":30246,"v":38.568}
{"ts":1654720920000,"o":30246,"h":30257,"l":30246,"c":30257,"v":7.088}
{"ts":1654720980000,"o":30257,"h":30257,"l":30256.5,"c":30257,"v":14.707}
{"ts":1654721040000,"o":30257,"h":30257,"l":30246.5,"c":30246.5,"v":5.886}
{"ts":1654721100000,"o":30246.5,"h":30246.5,"l":30239.5,"c":30239.5,"v":24.633}
{"ts":1654721160000,"o":30239.5,"h":30240,"l":30232.5,"c":30232.5,"v":8.479}
{"ts":1654721220000,"o":30232.5,"h":30247,"l":30219,"c":30219,"v":45.968}
{"ts":1654721280000,"o":30219,"h":30219,"l":30203,"c":30203.5,"v":22.018}
{"ts":1654721340000,"o":30203.5,"h":30244,"l":30203.5,"c":30244,"v":28.584}
{"ts":1654721400000,"o":30244,"h":30247,"l":30212,"c":30212,"v":29.744}
{"ts":1654721460000,"o":30212,"h":30212.5,"l":30203,"c":30203,"v":6.067}
{"ts":1654721520000,"o":30203,"h":30203,"l":30181.5,"c":30199,"v":65.618}
{"ts":1654721580000,"o":30199,"h":30199.5,"l":30195,"c":30195.5,"v":8.047}
{"ts":1654721640000,"o":30195.5,"h":30213,"l":30195,"c":30213,"v":16.88}
{"ts":1654721700000,"o":30213,"h":30236.5,"l":30213,"c":30215.5,"v":9.316}
{"ts":1654721760000,"o":30215.5,"h":30226.5,"l":30215.5,"c":30226.5,"v":13.207}
{"ts":1654721820000,"o":30226.5,"h":30238.5,"l":30217.5,"c":30217.5,"v":11.829}
{"ts":1654721880000,"o":30217.5,"h":30217.5,"l":30195.5,"c":30200,"v":16.134}
{"ts":1654721940000,"o":30200,"h":30205,"l":30194,"c":30196,"v":17.05}
{"ts":1654722000000,"o":30196,"h":30207.5,"l":30191.5,"c":30199.5,"v":21.763}
{"ts":1654722060000,"o":30199.5,"h":30213,"l":30199,"c":30200.5,"v":24.074}
{"ts":1654722120000,"o":30200.5,"h":30216.5,"l":30200,"c":30207.5,"v":26.272}
{"ts":1654722180000,"o":30207.5,"h":30300,"l":30207,"c":30300,"v":58.687}
{"ts":1654722240000,"o":30300,"h":30369.5,"l":30297,"c":30325.5,"v":338.869}
{"ts":1654722300000,"o":30325.5,"h":30363.5,"l":30317,"c":30339,"v":123.018}
{"ts":1654722360000,"o":30339,"h":30339.5,"l":30301,"c":30301,"v":37.257}
{"ts":1654722420000,"o":30301,"h":30316.5,"l":30280,"c":30286.5,"v":63.825}
{"ts":1654722480000,"o":30286.5,"h":30304.5,"l":30286.5,"c":30299,"v":61.12}
{"ts":1654722540000,"o":30299,"h":30299,"l":30284,"c":30284,"v":74.472}
{"ts":1654722600000,"o":30284,"h":30284.5,"l":30268.5,"c":30273,"v":83.137}
{"ts":1654722660000,"o":30273,"h":30273.5,"l":30246,"c":30259,"v":47.964}
{"ts":1654722720000,"o":30259,"h":30259,"l":30235.5,"c":30245.5,"v":37.964}
{"ts":1654722780000,"o":30245.5,"h":30271.5,"l":30245.5,"c":30267.5,"v":32.851}
{"ts":1654722840000,"o":30267.5,"h":30267.5,"l":30253.5,"c":30261.5,"v":3.295}
{"ts":1654722900000,"o":30261.5,"h":30263,"l":30256,"c":30262.5,"v":3.557}
{"ts":1654722960000,"o":30262.5,"h":30294.5,"l":30262.5,"c":30292.5,"v":60.089}
{"ts":1654723020000,"o":30292.5,"h":30295.5,"l":30291.5,"c":30291.5,"v":11.036}
{"ts":1654723080000,"o":30291.5,"h":30294,"l":30288.5,"c":30294,"v":5.684}
{"ts":1654723140000,"o":30294,"h":30308.5,"l":30293.5,"c":30308,"v":32.531}
{"ts":1654723200000,"o":30308,"h":30309.5,"l":30306,"c":30306,"v":11.535}
{"ts":1654723260000,"o":30306,"h":30306.5,"l":30288,"c":30297.5,"v":38.378}
{"ts":1654723320000,"o":30297.5,"h":30301,"l":30295.5,"c":30297.5,"v":24.177}
{"ts":1654723380000,"o":30297.5,"h":30315.5,"l":30297.5,"c":30310,"v":31.881}
{"ts":1654723440000,"o":30310,"h":30326,"l":30310,"c":30319,"v":11.622}
{"ts":1654723500000,"o":30319,"h":30333,"l":30319,"c":30333,"v":16.592}
{"ts":1654723560000,"o":30333,"h":30333,"l":30314.5,"c":30316.5,"v":69.802}
{"ts":1654723620000,"o":30316.5,"h":30317,"l":30313,"c":30313,"v":6.034}
{"ts":1654723680000,"o":30313,"h":30315.5,"l":30296,"c":30296,"v":41.085}
{"ts":1654723740000,"o":30296,"h":30296,"l":30284.5,"c":30286.5,"v":44.858}
{"ts":1654723800000,"o":30286.5,"h":30287,"l":30286.5,"c":30286.5,"v":2.084}
{"ts":1654723860000,"o":30286.5,"h":30293.5,"l":30286.5,"c":30291,"v":8.499}
{"ts":1654723920000,"o":30291,"h":30291.5,"l":30291,"c":30291,"v":2.246}
{"ts":1654723980000,"o":30291,"h":30291.5,"l":30289.5,"c":30291,"v":4.008}
{"ts":1654724040000,"o":30291,"h":30326.5,"l":30291,"c":30323.5,"v":22.375}
{"ts":1654724100000,"o":30323.5,"h":30323.5,"l":30319,"c":30319.5,"v":17.172}
{"ts":1654724160000,"o":30319.5,"h":30319.5,"l":30316.5,"c":30317,"v":32.783}
{"ts":1654724220000,"o":30317,"h":30317,"l":30313,"c":30313,"v":8.697}
{"ts":1654724280000,"o":30313,"h":30313,"l":30288,"c":30290,"v":24.485}
{"ts":1654724340000,"o":30290,"h":30294.5,"l":30290,"c":30294,"v":13.996}
{"ts":1654724400000,"o":30294,"h":30295,"l":30294,"c":30295,"v":9.696}
{"ts":1654724460000,"o":30295,"h":30308.5,"l":30295,"c":30302,"v":5.784}
{"ts":1654724520000,"o":30302,"h":30302.5,"l":30301,"c":30301.5,"v":8.376}
{"ts":1654724580000,"o":30301.5,"h":30301.5,"l":30300.5,"c":30301,"v":4.229}
{"ts":1654724640000,"o":30301,"h":30329.5,"l":30300.5,"c":30329.5,"v":17.813}
{"ts":1654724700000,"o":30329.5,"h":30329.5,"l":30307.5,"c":30307.5,"v":19.861}
{"ts":1654724760000,"o":30307.5,"h":30307.5,"l":30285.5,"c":30285.5,"v":12.185}
{"ts":1654724820000,"o":30285.5,"h":30286,"l":30285,"c":30285.5,"v":11.764}
{"ts":1654724880000,"o":30285.5,"h":30285.5,"l":30283.5,"c":30283.5,"v":3.925}
{"ts":1654724940000,"o":30283.5,"h":30284,"l":30283.5,"c":30284,"v":5.316}
{"ts":1654725000000,"o":30284,"h":30284,"l":30283.5,"c":30283.5,"v":18.242}
{"ts":1654725060000,"o":30283.5,"h":30284,"l":30283.5,"c":30283.5,"v":28.819}
{"ts":1654725120000,"o":30283.5,"h":30284,"l":30283.5,"c":30283.5,"v":2.5}
{"ts":1654725180000,"o":30283.5,"h":30313,"l":30283.5,"c":30312.5,"v":34.799}
{"ts":1654725240000,"o":30312.5,"h":30337,"l":30312.5,"c":30336.5,"v":34.325}
{"ts":1654725300000,"o":30336.5,"h":30337,"l":30323.5,"c":30323.5,"v":17.267}
{"ts":1654725360000,"o":30323.5,"h":30363,"l":30317.5,"c":30361,"v":125.373}
{"ts":1654725420000,"o":30361,"h":30361,"l":30350,"c":30350,"v":32.611}
{"ts":1654725480000,"o":30350,"h":30545,"l":30350,"c":30421,"v":835.892}
{"ts":1654725540000,"o":30421,"h":30423.5,"l":30392.5,"c":30409,"v":96.907}
{"ts":1654725600000,"o":30409,"h":30448,"l":30375,"c":30378,"v":151.097}
{"ts":1654725660000,"o":30378,"h":30378.5,"l":30347,"c":30347,"v":116.723}
{"ts":1654725720000,"o":30347,"h":30365.5,"l":30347,"c":30365,"v":63.458}
{"ts":1654725780000,"o":30365,"h":30365.5,"l":30347.5,"c":30365,"v":45.555}
{"ts":1654725840000,"o":30365,"h":30365.5,"l":30342.5,"c":30343,"v":63.298}
{"ts":1654725900000,"o":30343,"h":30350,"l":30339,"c":30350,"v":34.411}
{"ts":1654725960000,"o":30350,"h":30350,"l":30349.5,"c":30350,"v":17.561}
{"ts":1654726020000,"o":30350,"h":30374.5,"l":30349.5,"c":30374.5,"v":40.568}
{"ts":1654726080000,"o":30374.5,"h":30398.5,"l":30374,"c":30375.5,"v":34.026}
{"ts":1654726140000,"o":30375.5,"h":30392,"l":30368,"c":30368.5,"v":41.099}
{"ts":1654726200000,"o":30368.5,"h":30384.5,"l":30368,"c":30378.5,"v":23.977}
{"ts":1654726260000,"o":30378.5,"h":30379,"l":30366.5,"c":30367,"v":17.002}
{"ts":1654726320000,"o":30367,"h":30367,"l":30329,"c":30331,"v":45.405}
{"ts":1654726380000,"o":30331,"h":30340.5,"l":30316,"c":30316.5,"v":82.447}
{"ts":1654726440000,"o":30316.5,"h":30321,"l":30316.5,"c":30320.5,"v":16.861}
{"ts":1654726500000,"o":30320.5,"h":30321,"l":30290,"c":30291.5,"v":75.155}
{"ts":1654726560000,"o":30291.5,"h":30300,"l":30291,"c":30300,"v":29.781}
{"ts":1654726620000,"o":30300,"h":30314,"l":30299.5,"c":30311,"v":33.708}
{"ts":1654726680000,"o":30311,"h":30323.5,"l":30311,"c":30323,"v":9.082}
{"ts":1654726740000,"o":30323,"h":30323,"l":30315,"c":30315,"v":14.825}
{"ts":1654726800000,"o":30315,"h":30325,"l":30315,"c":30325,"v":10.534}
{"ts":1654726860000,"o":30325,"h":30327.5,"l":30318,"c":30327.5,"v":15.378}
{"ts":1654726920000,"o":30327.5,"h":30327.5,"l":30325,"c":30325.5,"v":7.172}
{"ts":1654726980000,"o":30325.5,"h":30325.5,"l":30325,"c":30325,"v":4.326}
{"ts":1654727040000,"o":30325,"h":30325.5,"l":30310.5,"c":30311,"v":22.062}
{"ts":1654727100000,"o":30311,"h":30311,"l":30300,"c":30300,"v":15.929}
{"ts":1654727160000,"o":30300,"h":30310,"l":30300,"c":30310,"v":19.986}
{"ts":1654727220000,"o":30310,"h":30315,"l":30309.5,"c":30314.5,"v":7.601}
{"ts":1654727280000,"o":30314.5,"h":30324.5,"l":30314.5,"c":30324,"v":15.829}
{"ts":1654727340000,"o":30324,"h":30336,"l":30317.5,"c":30317.5,"v":45.552}
{"ts":1654727400000,"o":30317.5,"h":30323.5,"l":30317.5,"c":30323,"v":12.914}
{"ts":1654727460000,"o":30323,"h":30351.5,"l":30323,"c":30351.5,"v":46.043}
{"ts":1654727520000,"o":30351.5,"h":30363,"l":30343.5,"c":30352.5,"v":26.278}
{"ts":1654727580000,"o":30352.5,"h":30352.5,"l":30343,"c":30343.5,"v":11.426}
{"ts":1654727640000,"o":30343.5,"h":30343.5,"l":30325,"c":30325,"v":11.487}
{"ts":1654727700000,"o":30325,"h":30325.5,"l":30325,"c":30325,"v":6.726}
{"ts":1654727760000,"o":30325,"h":30325.5,"l":30317.5,"c":30317.5,"v":6.744}
{"ts":1654727820000,"o":30317.5,"h":30318,"l":30317.5,"c":30318,"v":2.732}
{"ts":1654727880000,"o":30318,"h":30318,"l":30317,"c":30317,"v":5.185}
{"ts":1654727940000,"o":30317,"h":30320,"l":30290,"c":30290,"v":22.983}
{"ts":1654728000000,"o":30290,"h":30290,"l":30271.5,"c":30274,"v":69.186}
{"ts":1654728060000,"o":30274,"h":30298.5,"l":30274,"c":30298.5,"v":18.39}
{"ts":1654728120000,"o":30298.5,"h":30305,"l":30298,"c":30305,"v":6.713}
{"ts":1654728180000,"o":30305,"h":30338,"l":30305,"c":30331,"v":26.001}
{"ts":1654728240000,"o":30331,"h":30337.5,"l":30326,"c":30337.5,"v":16.54}
{"ts":1654728300000,"o":30337.5,"h":30337.5,"l":30337,"c":30337.5,"v":2.726}
{"ts":1654728360000,"o":30337.5,"h":30372.5,"l":30337,"c":30372,"v":51.799}
{"ts":1654728420000,"o":30372,"h":30384,"l":30369.5,"c":30377.5,"v":32.697}
{"ts":1654728480000,"o":30377.5,"h":30380,"l":30369.5,"c":30369.5,"v":13.352}
{"ts":1654728540000,"o":30369.5,"h":30373.5,"l":30357.5,"c":30357.5,"v":16.318}
{"ts":1654728600000,"o":30357.5,"h":30358,"l":30317,"c":30322,"v":66.087}
{"ts":1654728660000,"o":30322,"h":30330,"l":30302.5,"c":30302.5,"v":12.558}
{"ts":1654728720000,"o":30302.5,"h":30310,"l":30302.5,"c":30305.5,"v":17.8}
{"ts":1654728780000,"o":30305.5,"h":30305.5,"l":30291,"c":30305.5,"v":26.491}
{"ts":1654728840000,"o":30305.5,"h":30319,"l":30305,"c":30308,"v":22.469}
{"ts":1654728900000,"o":30308,"h":30308.5,"l":30294.5,"c":30294.5,"v":19.188}
{"ts":1654728960000,"o":30294.5,"h":30300.5,"l":30283,"c":30283,"v":26.613}
{"ts":1654729020000,"o":30283,"h":30295,"l":30283,"c":30291,"v":10.161}
{"ts":1654729080000,"o":30291,"h":30305.5,"l":30291,"c":30305.5,"v":15.673}
{"ts":1654729140000,"o":30305.5,"h":30305.5,"l":30301,"c":30301,"v":6.273}
{"ts":1654729200000,"o":30301,"h":30301,"l":30295.5,"c":30299,"v":18.522}
{"ts":1654729260000,"o":30299,"h":30299.5,"l":30295.5,"c":30295.5,"v":9.468}
{"ts":1654729320000,"o":30295.5,"h":30296,"l":30280,"c":30280,"v":27.758}
{"ts":1654729380000,"o":30280,"h":30317.5,"l":30280,"c":30317,"v":145.89}
{"ts":1654729440000,"o":30317,"h":30317.5,"l":30300,"c":30300,"v":41.258}
{"ts":1654729500000,"o":30300,"h":30300,"l":30285.5,"c":30285.5,"v":29.637}
{"ts":1654729560000,"o":30285.5,"h":30286,"l":30285.5,"c":30286,"v":26.18}
{"ts":1654729620000,"o":30286,"h":30300,"l":30285.5,"c":30300,"v":24.876}
{"ts":1654729680000,"o":30300,"h":30314.5,"l":30299.5,"c":30314.5,"v":9.001}
{"ts":1654729740000,"o":30314.5,"h":30314.5,"l":30306.5,"c":30306.5,"v":6.929}
{"ts":1654729800000,"o":30306.5,"h":30315.5,"l":30306.5,"c":30310,"v":9.406}
{"ts":1654729860000,"o":30310,"h":30310,"l":30298.5,"c":30298.5,"v":7.702}
{"ts":1654729920000,"o":30298.5,"h":30298.5,"l":30280,"c":30285.5,"v":30.511}
{"ts":1654729980000,"o":30285.5,"h":30296.5,"l":30285.5,"c":30296.5,"v":3.221}
{"ts":1654730040000,"o":30296.5,"h":30296.5,"l":30296,"c":30296.5,"v":2.84}
{"ts":1654730100000,"o":30296.5,"h":30296.5,"l":30296,"c":30296,"v":1.06}
{"ts":1654730160000,"o":30296,"h":30296.5,"l":30296,"c":30296.5,"v":4.436}
{"ts":1654730220000,"o":30296.5,"h":30302.5,"l":30296,"c":30302,"v":9.495}
{"ts":1654730280000,"o":30302,"h":30302,"l":30286,"c":30286,"v":12.245}
{"ts":1654730340000,"o":30286,"h":30296.5,"l":30286,"c":30296,"v":2.09}
{"ts":1654730400000,"o":30296,"h":30297,"l":30296,"c":30297,"v":66.642}
{"ts":1654730460000,"o":30297,"h":30317,"l":30296.5,"c":30317,"v":9.944}
{"ts":1654730520000,"o":30317,"h":30363.5,"l":30317,"c":30357,"v":86.112}
{"ts":1654730580000,"o":30357,"h":30357,"l":30340.5,"c":30340.5,"v":18.102}
{"ts":1654730640000,"o":30340.5,"h":30341,"l":30335,"c":30335.5,"v":2.983}
{"ts":1654730700000,"o":30335.5,"h":30335.5,"l":30316.5,"c":30317,"v":15.12}
{"ts":1654730760000,"o":30317,"h":30317,"l":30316.5,"c":30317,"v":3.312}
{"ts":1654730820000,"o":30317,"h":30317,"l":30225,"c":30242.5,"v":276.558}
{"ts":1654730880000,"o":30242.5,"h":30248.5,"l":30226.5,"c":30232,"v":63.126}
{"ts":1654730940000,"o":30232,"h":30283.5,"l":30232,"c":30283.5,"v":72.869}
{"ts":1654731000000,"o":30283.5,"h":30284,"l":30254.5,"c":30280,"v":25.696}
{"ts":1654731060000,"o":30280,"h":30310,"l":30280,"c":30310,"v":65.806}
{"ts":1654731120000,"o":30310,"h":30339.5,"l":30309.5,"c":30337,"v":49.688}
{"ts":1654731180000,"o":30337,"h":30337.5,"l":30331,"c":30331,"v":24.93}
{"ts":1654731240000,"o":30331,"h":30331.5,"l":30319.5,"c":30319.5,"v":25.77}
{"ts":1654731300000,"o":30319.5,"h":30320,"l":30310.5,"c":30310.5,"v":16.461}
{"ts":1654731360000,"o":30310.5,"h":30310.5,"l":30254.5,"c":30254.5,"v":57.512}
{"ts":1654731420000,"o":30254.5,"h":30255,"l":30219.5,"c":30237,"v":107.206}
{"ts":1654731480000,"o":30237,"h":30258.5,"l":30232,"c":30258.5,"v":34.888}
{"ts":1654731540000,"o":30258.5,"h":30258.5,"l":30254,"c":30254.5,"v":6.756}
{"ts":1654731600000,"o":30254.5,"h":30275.5,"l":30254,"c":30254.5,"v":17.417}
{"ts":1654731660000,"o":30254.5,"h":30254.5,"l":30228.5,"c":30228.5,"v":29.795}
{"ts":1654731720000,"o":30228.5,"h":30235.5,"l":30211,"c":30215,"v":49.005}
{"ts":1654731780000,"o":30215,"h":30235,"l":30214.5,"c":30224,"v":36.841}
{"ts":1654731840000,"o":30224,"h":30235,"l":30211,"c":30211,"v":43.717}
{"ts":1654731900000,"o":30211,"h":30215.5,"l":30182.5,"c":30215.5,"v":112.023}
{"ts":1654731960000,"o":30215.5,"h":30222.5,"l":30207.5,"c":30218.5,"v":53.561}
{"ts":1654732020000,"o":30218.5,"h":30236.5,"l":30214.5,"c":30236.5,"v":9.412}
{"ts":1654732080000,"o":30236.5,"h":30245,"l":30236,"c":30245,"v":35.151}
{"ts":1654732140000,"o":30245,"h":30250,"l":30232,"c":30232.5,"v":16.144}
{"ts":1654732200000,"o":30232.5,"h":30232.5,"l":30200,"c":30200,"v":40.304}
{"ts":1654732260000,"o":30200,"h":30205,"l":30183,"c":30183,"v":34.546}
{"ts":1654732320000,"o":30183,"h":30196,"l":30169.5,"c":30196,"v":50.123}
{"ts":1654732380000,"o":30196,"h":30196,"l":30174,"c":30174.5,"v":24.991}
{"ts":1654732440000,"o":30174.5,"h":30196,"l":30174.5,"c":30195.5,"v":24.461}
{"ts":1654732500000,"o":30195.5,"h":30196,"l":30195.5,"c":30195.5,"v":15.559}
{"ts":1654732560000,"o":30195.5,"h":30196,"l":30185,"c":30195,"v":21.597}
{"ts":1654732620000,"o":30195,"h":30195,"l":30185,"c":30192,"v":19.607}
{"ts":1654732680000,"o":30192,"h":30199.5,"l":30192,"c":30192,"v":31.151}
{"ts":1654732740000,"o":30192,"h":30199,"l":30192,"c":30192,"v":20.128}
{"ts":1654732800000,"o":30192,"h":30208,"l":30192,"c":30207.5,"v":45.975}
{"ts":1654732860000,"o":30207.5,"h":30225.5,"l":30200,"c":30200,"v":31.673}
{"ts":1654732920000,"o":30200,"h":30200.5,"l":30148.5,"c":30148.5,"v":149.764}
{"ts":1654732980000,"o":30148.5,"h":30183.5,"l":30148.5,"c":30164.5,"v":114.018}
{"ts":1654733040000,"o":30164.5,"h":30188,"l":30140.5,"c":30148,"v":167.769}
{"ts":1654733100000,"o":30148,"h":30185,"l":30146,"c":30185,"v":100.507}
{"ts":1654733160000,"o":30185,"h":30185,"l":30139.5,"c":30141.5,"v":74.372}
{"ts":1654733220000,"o":30141.5,"h":30150.5,"l":30139,"c":30150.5,"v":31.694}
{"ts":1654733280000,"o":30150.5,"h":30155,"l":30128,"c":30128.5,"v":73.943}
{"ts":1654733340000,"o":30128.5,"h":30149,"l":30106,"c":30117.5,"v":95.868}
{"ts":1654733400000,"o":30117.5,"h":30178,"l":30116,"c":30156,"v":154.858}
{"ts":1654733460000,"o":30156,"h":30178,"l":30155.5,"c":30160,"v":24.791}
{"ts":1654733520000,"o":30160,"h":30170,"l":30156,"c":30170,"v":27.638}
{"ts":1654733580000,"o":30170,"h":30200,"l":30169.5,"c":30190,"v":47.3}
{"ts":1654733640000,"o":30190,"h":30190,"l":30178,"c":30189.5,"v":12.264}
{"ts":1654733700000,"o":30189.5,"h":30190,"l":30142.5,"c":30142.5,"v":20.398}
{"ts":1654733760000,"o":30142.5,"h":30142.5,"l":30116,"c":30118.5,"v":169.165}
{"ts":1654733820000,"o":30118.5,"h":30118.5,"l":30099.5,"c":30101,"v":107.771}
{"ts":1654733880000,"o":30101,"h":30130.5,"l":30101,"c":30110,"v":85.794}
{"ts":1654733940000,"o":30110,"h":30153,"l":30110,"c":30144,"v":35.628}
{"ts":1654734000000,"o":30144,"h":30150,"l":30135.5,"c":30143.5,"v":24.53}
{"ts":1654734060000,"o":30143.5,"h":30143.5,"l":30117,"c":30117,"v":49.641}
{"ts":1654734120000,"o":30117,"h":30139.5,"l":30108.5,"c":30139.5,"v":45.567}
{"ts":1654734180000,"o":30139.5,"h":30143,"l":30129,"c":30129.5,"v":18.677}
{"ts":1654734240000,"o":30129.5,"h":30138,"l":30127,"c":30127.5,"v":43.2}
{"ts":1654734300000,"o":30127.5,"h":30127.5,"l":30121.5,"c":30122,"v":40.095}
{"ts":1654734360000,"o":30122,"h":30122,"l":30101.5,"c":30107.5,"v":34.684}
{"ts":1654734420000,"o":30107.5,"h":30124,"l":30091.5,"c":30124,"v":62.295}
{"ts":1654734480000,"o":30124,"h":30130.5,"l":30123.5,"c":30126.5,"v":37.237}
{"ts":1654734540000,"o":30126.5,"h":30140.5,"l":30126.5,"c":30130,"v":30.442}
{"ts":1654734600000,"o":30130,"h":30136.5,"l":30062,"c":30106.5,"v":206.955}
{"ts":1654734660000,"o":30106.5,"h":30123,"l":30075,"c":30075,"v":93.63}
{"ts":1654734720000,"o":30075,"h":30090,"l":30074.5,"c":30078,"v":38.053}
{"ts":1654734780000,"o":30078,"h":30082,"l":30067.5,"c":30067.5,"v":30.923}
{"ts":1654734840000,"o":30067.5,"h":30086.5,"l":30061,"c":30073.5,"v":55.716}
{"ts":1654734900000,"o":30073.5,"h":30110.5,"l":30073.5,"c":30090.5,"v":38.746}
{"ts":1654734960000,"o":30090.5,"h":30117,"l":30090,"c":30113,"v":57.389}
{"ts":1654735020000,"o":30113,"h":30130,"l":30113,"c":30113,"v":60.914}
{"ts":1654735080000,"o":30113,"h":30118.5,"l":30103.5,"c":30118.5,"v":31.899}
{"ts":1654735140000,"o":30118.5,"h":30147.5,"l":30118,"c":30143,"v":57.471}
{"ts":1654735200000,"o":30143,"h":30143.5,"l":30115.5,"c":30115.5,"v":29.798}
{"ts":1654735260000,"o":30115.5,"h":30116,"l":30107.5,"c":30110,"v":17.135}
{"ts":1654735320000,"o":30110,"h":30110,"l":30086,"c":30087,"v":49.131}
{"ts":1654735380000,"o":30087,"h":30110,"l":30086.5,"c":30109.5,"v":25.658}
{"ts":1654735440000,"o":30109.5,"h":30160.5,"l":30109.5,"c":30156.5,"v":153.682}
{"ts":1654735500000,"o":30156.5,"h":30242,"l":30156.5,"c":30229,"v":222.98}
{"ts":1654735560000,"o":30229,"h":30271.5,"l":30227.5,"c":30227.5,"v":193.581}
{"ts":1654735620000,"o":30227.5,"h":30227.5,"l":30194.5,"c":30194.5,"v":61.429}
{"ts":1654735680000,"o":30194.5,"h":30228,"l":30194.5,"c":30226,"v":71.245}
{"ts":1654735740000,"o":30226,"h":30237,"l":30214,"c":30230.5,"v":33.446}
{"ts":1654735800000,"o":30230.5,"h":30230.5,"l":30224,"c":30226.5,"v":20.854}
{"ts":1654735860000,"o":30226.5,"h":30227,"l":30216,"c":30216.5,"v":36.237}
{"ts":1654735920000,"o":30216.5,"h":30268.5,"l":30216,"c":30259.5,"v":96.75}
{"ts":1654735980000,"o":30259.5,"h":30264,"l":30235.5,"c":30259,"v":73.025}
{"ts":1654736040000,"o":30259,"h":30261.5,"l":30241.5,"c":30241.5,"v":46.338}
{"ts":1654736100000,"o":30241.5,"h":30250,"l":30241.5,"c":30249.5,"v":48.144}
{"ts":1654736160000,"o":30249.5,"h":30250,"l":30237.5,"c":30237.5,"v":24.89}
{"ts":1654736220000,"o":30237.5,"h":30238,"l":30227,"c":30235.5,"v":40.881}
{"ts":1654736280000,"o":30235.5,"h":30244.5,"l":30235.5,"c":30244.5,"v":18.512}
{"ts":1654736340000,"o":30244.5,"h":30246.5,"l":30208.5,"c":30216.5,"v":83.225}
{"ts":1654736400000,"o":30216.5,"h":30229.5,"l":30204,"c":30225,"v":28.175}
{"ts":1654736460000,"o":30225,"h":30229.5,"l":30211,"c":30229.5,"v":42.28}
{"ts":1654736520000,"o":30229.5,"h":30242.5,"l":30229.5,"c":30242.5,"v":17.27}
{"ts":1654736580000,"o":30242.5,"h":30250,"l":30242,"c":30249.5,"v":14.844}
{"ts":1654736640000,"o":30249.5,"h":30275.5,"l":30249.5,"c":30275.5,"v":86.609}
{"ts":1654736700000,"o":30275.5,"h":30306.5,"l":30250,"c":30302.5,"v":133.762}
{"ts":1654736760000,"o":30302.5,"h":30303,"l":30272,"c":30278.5,"v":49.936}
{"ts":1654736820000,"o":30278.5,"h":30293,"l":30278.5,"c":30292.5,"v":24.935}
{"ts":1654736880000,"o":30292.5,"h":30310,"l":30292.5,"c":30309.5,"v":62.255}
{"ts":1654736940000,"o":30309.5,"h":30312,"l":30304.5,"c":30305,"v":45.239}
{"ts":1654737000000,"o":30305,"h":30305,"l":30287,"c":30293.5,"v":41.155}
{"ts":1654737060000,"o":30293.5,"h":30311,"l":30293,"c":30303,"v":31.52}
{"ts":1654737120000,"o":30303,"h":30312.5,"l":30291,"c":30291,"v":42.755}
{"ts":1654737180000,"o":30291,"h":30300,"l":30273,"c":30273,"v":48.721}
{"ts":1654737240000,"o":30273,"h":30273.5,"l":30245,"c":30250,"v":56.883}
{"ts":1654737300000,"o":30250,"h":30271.5,"l":30250,"c":30261.5,"v":14.481}
{"ts":1654737360000,"o":30261.5,"h":30282.5,"l":30261,"c":30277.5,"v":24.093}
{"ts":1654737420000,"o":30277.5,"h":30290,"l":30274.5,"c":30274.5,"v":19.717}
{"ts":1654737480000,"o":30274.5,"h":30275,"l":30274.5,"c":30275,"v":5.04}
{"ts":1654737540000,"o":30275,"h":30284.5,"l":30274.5,"c":30275,"v":14.265}
{"ts":1654737600000,"o":30275,"h":30275.5,"l":30271.5,"c":30271.5,"v":18.306}
{"ts":1654737660000,"o":30271.5,"h":30272,"l":30271.5,"c":30271.5,"v":11.061}
{"ts":1654737720000,"o":30271.5,"h":30275.5,"l":30271.5,"c":30275.5,"v":11.121}
{"ts":1654737780000,"o":30275.5,"h":30286.5,"l":30271.5,"c":30283.5,"v":58.214}
{"ts":1654737840000,"o":30283.5,"h":30288.5,"l":30271,"c":30271,"v":5.283}
{"ts":1654737900000,"o":30271,"h":30279,"l":30271,"c":30279,"v":4.451}
{"ts":1654737960000,"o":30279,"h":30279,"l":30268,"c":30268.5,"v":18.091}
{"ts":1654738020000,"o":30268.5,"h":30268.5,"l":30247,"c":30247,"v":34.835}
{"ts":1654738080000,"o":30247,"h":30254.5,"l":30247,"c":30254,"v":26.214}
{"ts":1654738140000,"o":30254,"h":30264.5,"l":30254,"c":30264.5,"v":25.855}
{"ts":1654738200000,"o":30264.5,"h":30278.5,"l":30247.5,"c":30247.5,"v":98.637}
{"ts":1654738260000,"o":30247.5,"h":30263.5,"l":30247.5,"c":30263,"v":16.058}
{"ts":1654738320000,"o":30263,"h":30263.5,"l":30255,"c":30255,"v":9.704}
{"ts":1654738380000,"o":30255,"h":30255.5,"l":30255,"c":30255,"v":2.359}
{"ts":1654738440000,"o":30255,"h":30280,"l":30255,"c":30280,"v":32.2}
{"ts":1654738500000,"o":30280,"h":30293.5,"l":30279.5,"c":30289,"v":18.923}
{"ts":1654738560000,"o":30289,"h":30300,"l":30289,"c":30300,"v":20.353}
{"ts":1654738620000,"o":30300,"h":30300,"l":30275.5,"c":30275.5,"v":31.517}
{"ts":1654738680000,"o":30275.5,"h":30276,"l":30250,"c":30250.5,"v":17.094}
{"ts":1654738740000,"o":30250.5,"h":30250.5,"l":30225,"c":30225.5,"v":29.998}
{"ts":1654738800000,"o":30225.5,"h":30235,"l":30225,"c":30235,"v":28.691}
{"ts":1654738860000,"o":30235,"h":30245,"l":30234.5,"c":30244.5,"v":10.822}
{"ts":1654738920000,"o":30244.5,"h":30245,"l":30236.5,"c":30237,"v":7.915}
{"ts":1654738980000,"o":30237,"h":30237,"l":30236.5,"c":30237,"v":9.413}
{"ts":1654739040000,"o":30237,"h":30237,"l":30228.5,"c":30228.5,"v":8.107}
{"ts":1654739100000,"o":30228.5,"h":30229,"l":30212,"c":30212,"v":22.083}
{"ts":1654739160000,"o":30212,"h":30223.5,"l":30200.5,"c":30200.5,"v":49.555}
{"ts":1654739220000,"o":30200.5,"h":30201,"l":30156.5,"c":30167,"v":171.094}
{"ts":1654739280000,"o":30167,"h":30176.5,"l":30166.5,"c":30166.5,"v":31.95}
{"ts":1654739340000,"o":30166.5,"h":30170,"l":30136.5,"c":30151,"v":119.05}
{"ts":1654739400000,"o":30151,"h":30170.5,"l":30140.5,"c":30140.5,"v":91.686}
{"ts":1654739460000,"o":30140.5,"h":30142.5,"l":30118,"c":30120,"v":113.756}
{"ts":1654739520000,"o":30120,"h":30137.5,"l":30115,"c":30134,"v":61.584}
{"ts":1654739580000,"o":30134,"h":30149,"l":30130,"c":30142.5,"v":43.186}
{"ts":1654739640000,"o":30142.5,"h":30158.5,"l":30142,"c":30158.5,"v":17.91}
{"ts":1654739700000,"o":30158.5,"h":30164.5,"l":30147.5,"c":30147.5,"v":36.542}
{"ts":1654739760000,"o":30147.5,"h":30148,"l":30138,"c":30142,"v":18.544}
{"ts":1654739820000,"o":30142,"h":30155.5,"l":30141.5,"c":30155.5,"v":21.462}
{"ts":1654739880000,"o":30155.5,"h":30155.5,"l":30088.5,"c":30108.5,"v":409.479}
{"ts":1654739940000,"o":30108.5,"h":30108.5,"l":30074.5,"c":30074.5,"v":93.9}
{"ts":1654740000000,"o":30074.5,"h":30095.5,"l":30043.5,"c":30058,"v":321.181}
{"ts":1654740060000,"o":30058,"h":30093.5,"l":30058,"c":30084.5,"v":65.798}
{"ts":1654740120000,"o":30084.5,"h":30097,"l":30084.5,"c":30096.5,"v":23.669}
{"ts":1654740180000,"o":30096.5,"h":30104.5,"l":30096.5,"c":30104,"v":30.741}
{"ts":1654740240000,"o":30104,"h":30116,"l":30104,"c":30116,"v":47.488}
{"ts":1654740300000,"o":30116,"h":30116,"l":30104,"c":30104.5,"v":27.046}
{"ts":1654740360000,"o":30104.5,"h":30104.5,"l":30104,"c":30104,"v":14.211}
{"ts":1654740420000,"o":30104,"h":30115.5,"l":30104,"c":30115,"v":31.103}
{"ts":1654740480000,"o":30115,"h":30127.5,"l":30115,"c":30127,"v":30.513}
{"ts":1654740540000,"o":30127,"h":30127.5,"l":30127,"c":30127.5,"v":14.164}
{"ts":1654740600000,"o":30127.5,"h":30140.5,"l":30120,"c":30120,"v":45.975}
{"ts":1654740660000,"o":30120,"h":30120.5,"l":30120,"c":30120.5,"v":17.65}
{"ts":1654740720000,"o":30120.5,"h":30120.5,"l":30096.5,"c":30097,"v":51.653}
{"ts":1654740780000,"o":30097,"h":30116,"l":30090.5,"c":30116,"v":105.322}
{"ts":1654740840000,"o":30116,"h":30158.5,"l":30116,"c":30148,"v":63.29}
{"ts":1654740900000,"o":30148,"h":30148,"l":30135.5,"c":30139,"v":24.054}
{"ts":1654740960000,"o":30139,"h":30139,"l":30126.5,"c":30126.5,"v":36.485}
{"ts":1654741020000,"o":30126.5,"h":30155,"l":30126.5,"c":30153,"v":78.202}
{"ts":1654741080000,"o":30153,"h":30165,"l":30153,"c":30164.5,"v":59.602}
{"ts":1654741140000,"o":30164.5,"h":30164.5,"l":30163.5,"c":30164,"v":11.893}
{"ts":1654741200000,"o":30164,"h":30164,"l":30153.5,"c":30154,"v":35.391}
{"ts":1654741260000,"o":30154,"h":30154,"l":30144.5,"c":30144.5,"v":33.06}
{"ts":1654741320000,"o":30144.5,"h":30163.5,"l":30144.5,"c":30163.5,"v":47.278}
{"ts":1654741380000,"o":30163.5,"h":30175,"l":30163,"c":30165.5,"v":18.879}
{"ts":1654741440000,"o":30165.5,"h":30174,"l":30165.5,"c":30173.5,"v":37.184}
{"ts":1654741500000,"o":30173.5,"h":30174,"l":30165,"c":30165,"v":22.439}
{"ts":1654741560000,"o":30165,"h":30165.5,"l":30165,"c":30165.5,"v":3.666}
{"ts":1654741620000,"o":30165.5,"h":30165.5,"l":30160.5,"c":30161,"v":28.075}
{"ts":1654741680000,"o":30161,"h":30170,"l":30160.5,"c":30170,"v":13.331}
{"ts":1654741740000,"o":30170,"h":30179,"l":30169.5,"c":30169.5,"v":29.511}
{"ts":1654741800000,"o":30169.5,"h":30190.5,"l":30166.5,"c":30186,"v":59.518}
{"ts":1654741860000,"o":30186,"h":30199,"l":30185,"c":30188.5,"v":73.449}
{"ts":1654741920000,"o":30188.5,"h":30188.5,"l":30173,"c":30173,"v":25.713}
{"ts":1654741980000,"o":30173,"h":30174,"l":30173,"c":30174,"v":3.808}
{"ts":1654742040000,"o":30174,"h":30178,"l":30173.5,"c":30178,"v":3.625}
{"ts":1654742100000,"o":30178,"h":30178,"l":30154.5,"c":30154.5,"v":65.141}
{"ts":1654742160000,"o":30154.5,"h":30154.5,"l":30150,"c":30150,"v":23.182}
{"ts":1654742220000,"o":30150,"h":30150.5,"l":30148,"c":30148.5,"v":11.561}
{"ts":1654742280000,"o":30148.5,"h":30160,"l":30148.5,"c":30151.5,"v":24.363}
{"ts":1654742340000,"o":30151.5,"h":30151.5,"l":30138.5,"c":30150.5,"v":47.41}
{"ts":1654742400000,"o":30150.5,"h":30151,"l":30141,"c":30141,"v":20.446}
{"ts":1654742460000,"o":30141,"h":30165,"l":30141,"c":30165,"v":28.966}
{"ts":1654742520000,"o":30165,"h":30177,"l":30165,"c":30177,"v":24.298}
{"ts":1654742580000,"o":30177,"h":30177,"l":30167.5,"c":30167.5,"v":11.67}
{"ts":1654742640000,"o":30167.5,"h":30168,"l":30167.5,"c":30168,"v":1.926}
{"ts":1654742700000,"o":30168,"h":30170.5,"l":30160.5,"c":30160.5,"v":8.682}
{"ts":1654742760000,"o":30160.5,"h":30170.5,"l":30160.5,"c":30170,"v":14.578}
{"ts":1654742820000,"o":30170,"h":30180,"l":30170,"c":30180,"v":19.73}
{"ts":1654742880000,"o":30180,"h":30182,"l":30179.5,"c":30180,"v":8.663}
{"ts":1654742940000,"o":30180,"h":30181.5,"l":30179.5,"c":30181.5,"v":2.884}
{"ts":1654743000000,"o":30181.5,"h":30188.5,"l":30181.5,"c":30183.5,"v":22.366}
{"ts":1654743060000,"o":30183.5,"h":30183.5,"l":30165.5,"c":30165.5,"v":16.403}
{"ts":1654743120000,"o":30165.5,"h":30165.5,"l":30138.5,"c":30146.5,"v":55.806}
{"ts":1654743180000,"o":30146.5,"h":30157,"l":30146.5,"c":30157,"v":8.591}
{"ts":1654743240000,"o":30157,"h":30160,"l":30157,"c":30160,"v":5.595}
{"ts":1654743300000,"o":30160,"h":30167,"l":30159.5,"c":30166.5,"v":5.393}
{"ts":1654743360000,"o":30166.5,"h":30180,"l":30166,"c":30180,"v":13.904}
{"ts":1654743420000,"o":30180,"h":30180,"l":30179.5,"c":30179.5,"v":17.936}
{"ts":1654743480000,"o":30179.5,"h":30185,"l":30179.5,"c":30185,"v":15.978}
{"ts":1654743540000,"o":30185,"h":30185,"l":30179.5,"c":30185,"v":3.629}
{"ts":1654743600000,"o":30185,"h":30187,"l":30174.5,"c":30175,"v":24.261}
{"ts":1654743660000,"o":30175,"h":30197.5,"l":30175,"c":30197,"v":10.69}
{"ts":1654743720000,"o":30197,"h":30211,"l":30197,"c":30211,"v":28.301}
{"ts":1654743780000,"o":30211,"h":30237.5,"l":30205,"c":30229.5,"v":123.416}
{"ts":1654743840000,"o":30229.5,"h":30230,"l":30220.5,"c":30229.5,"v":25.882}
{"ts":1654743900000,"o":30229.5,"h":30253,"l":30229.5,"c":30250,"v":113.841}
{"ts":1654743960000,"o":30250,"h":30250,"l":30231.5,"c":30231.5,"v":45.799}
{"ts":1654744020000,"o":30231.5,"h":30232,"l":30231.5,"c":30231.5,"v":7.724}
{"ts":1654744080000,"o":30231.5,"h":30232,"l":30210,"c":30210,"v":27.342}
{"ts":1654744140000,"o":30210,"h":30210.5,"l":30208.5,"c":30208.5,"v":13.797}
{"ts":1654744200000,"o":30208.5,"h":30209,"l":30208.5,"c":30208.5,"v":8.053}
{"ts":1654744260000,"o":30208.5,"h":30209,"l":30208.5,"c":30208.5,"v":7.714}
{"ts":1654744320000,"o":30208.5,"h":30210,"l":30208.5,"c":30209.5,"v":9.086}
{"ts":1654744380000,"o":30209.5,"h":30210,"l":30192,"c":30192,"v":19.364}
{"ts":1654744440000,"o":30192,"h":30209,"l":30192,"c":30208.5,"v":56.554}
{"ts":1654744500000,"o":30208.5,"h":30209,"l":30194.5,"c":30194.5,"v":23.964}
{"ts":1654744560000,"o":30194.5,"h":30195,"l":30186.5,"c":30186.5,"v":13.13}
{"ts":1654744620000,"o":30186.5,"h":30187,"l":30173.5,"c":30173.5,"v":16.59}
{"ts":1654744680000,"o":30173.5,"h":30178.5,"l":30173,"c":30173,"v":21.924}
{"ts":1654744740000,"o":30173,"h":30192.5,"l":30173,"c":30192.5,"v":37.745}
{"ts":1654744800000,"o":30192.5,"h":30196,"l":30192,"c":30195.5,"v":11.675}
{"ts":1654744860000,"o":30195.5,"h":30203.5,"l":30195.5,"c":30203.5,"v":40.787}
{"ts":1654744920000,"o":30203.5,"h":30241,"l":30203,"c":30241,"v":61.652}
{"ts":1654744980000,"o":30241,"h":30256,"l":30240.5,"c":30244,"v":83.96}
{"ts":1654745040000,"o":30244,"h":30244.5,"l":30237.5,"c":30243.5,"v":44.411}
{"ts":1654745100000,"o":30243.5,"h":30243.5,"l":30238,"c":30238,"v":60.306}
{"ts":1654745160000,"o":30238,"h":30238.5,"l":30222.5,"c":30223,"v":51.105}
{"ts":1654745220000,"o":30223,"h":30240,"l":30213.5,"c":30240,"v":70.759}
{"ts":1654745280000,"o":30240,"h":30240,"l":30239.5,"c":30240,"v":5.89}
{"ts":1654745340000,"o":30240,"h":30245,"l":30239.5,"c":30245,"v":66.09}
{"ts":1654745400000,"o":30245,"h":30245,"l":30235,"c":30235,"v":43.197}
{"ts":1654745460000,"o":30235,"h":30235.5,"l":30229,"c":30229.5,"v":15.325}
{"ts":1654745520000,"o":30229.5,"h":30229.5,"l":30229,"c":30229.5,"v":2.89}
{"ts":1654745580000,"o":30229.5,"h":30229.5,"l":30229,"c":30229,"v":8.629}
{"ts":1654745640000,"o":30229,"h":30229.5,"l":30229,"c":30229.5,"v":35.227}
{"ts":1654745700000,"o":30229.5,"h":30229.5,"l":30216,"c":30223.5,"v":35.71}
{"ts":1654745760000,"o":30223.5,"h":30240.5,"l":30223.5,"c":30239,"v":48.327}
{"ts":1654745820000,"o":30239,"h":30239.5,"l":30239,"c":30239,"v":6.36}
{"ts":1654745880000,"o":30239,"h":30248.5,"l":30239,"c":30248,"v":27.946}
{"ts":1654745940000,"o":30248,"h":30250,"l":30247,"c":30247,"v":37.517}
{"ts":1654746000000,"o":30247,"h":30247.5,"l":30236,"c":30236.5,"v":50.954}
{"ts":1654746060000,"o":30236.5,"h":30248,"l":30236.5,"c":30248,"v":45.077}
{"ts":1654746120000,"o":30248,"h":30248,"l":30240.5,"c":30241,"v":26.397}
{"ts":1654746180000,"o":30241,"h":30241,"l":30236,"c":30236,"v":16.199}
{"ts":1654746240000,"o":30236,"h":30250,"l":30236,"c":30250,"v":10.437}
{"ts":1654746300000,"o":30250,"h":30250,"l":30236,"c":30240.5,"v":25.476}
{"ts":1654746360000,"o":30240.5,"h":30241,"l":30236,"c":30236.5,"v":2.474}
{"ts":1654746420000,"o":30236.5,"h":30236.5,"l":30236,"c":30236,"v":9.88}
{"ts":1654746480000,"o":30236,"h":30245,"l":30236,"c":30244.5,"v":19.382}
{"ts":1654746540000,"o":30244.5,"h":30251,"l":30244.5,"c":30251,"v":27.152}
{"ts":1654746600000,"o":30251,"h":30266,"l":30250.5,"c":30257.5,"v":81.299}
{"ts":1654746660000,"o":30257.5,"h":30258,"l":30257.5,"c":30257.5,"v":55.536}
{"ts":1654746720000,"o":30257.5,"h":30258,"l":30250,"c":30250.5,"v":23.902}
{"ts":1654746780000,"o":30250.5,"h":30250.5,"l":30246.5,"c":30246.5,"v":15.173}
{"ts":1654746840000,"o":30246.5,"h":30255.5,"l":30246.5,"c":30255,"v":23.532}
{"ts":1654746900000,"o":30255,"h":30255.5,"l":30255,"c":30255.5,"v":6.219}
{"ts":1654746960000,"o":30255.5,"h":30284.5,"l":30255,"c":30268.5,"v":193.666}
{"ts":1654747020000,"o":30268.5,"h":30280.5,"l":30268.5,"c":30280,"v":64.351}
{"ts":1654747080000,"o":30280,"h":30280,"l":30275,"c":30275.5,"v":19.048}
{"ts":1654747140000,"o":30275.5,"h":30280,"l":30275,"c":30280,"v":102.14}
{"ts":1654747200000,"o":30280,"h":30288,"l":30271.5,"c":30271.5,"v":102.481}
{"ts":1654747260000,"o":30271.5,"h":30272,"l":30263.5,"c":30264,"v":33.11}
{"ts":1654747320000,"o":30264,"h":30264,"l":30263.5,"c":30264,"v":9.028}
{"ts":1654747380000,"o":30264,"h":30268.5,"l":30263.5,"c":30268.5,"v":16.886}
{"ts":1654747440000,"o":30268.5,"h":30272,"l":30263.5,"c":30263.5,"v":23.802}
{"ts":1654747500000,"o":30263.5,"h":30264,"l":30263.5,"c":30263.5,"v":6.589}
{"ts":1654747560000,"o":30263.5,"h":30264,"l":30236.5,"c":30241.5,"v":113.947}
{"ts":1654747620000,"o":30241.5,"h":30248,"l":30241.5,"c":30248,"v":23.034}
{"ts":1654747680000,"o":30248,"h":30264,"l":30247.5,"c":30264,"v":47.344}
{"ts":1654747740000,"o":30264,"h":30264,"l":30249.5,"c":30250,"v":76.278}
{"ts":1654747800000,"o":30250,"h":30250,"l":30249.5,"c":30249.5,"v":17.126}
{"ts":1654747860000,"o":30249.5,"h":30260,"l":30249.5,"c":30259.5,"v":24.002}
{"ts":1654747920000,"o":30259.5,"h":30260,"l":30259.5,"c":30259.5,"v":6.445}
{"ts":1654747980000,"o":30259.5,"h":30260,"l":30249.5,"c":30250,"v":23.448}
{"ts":1654748040000,"o":30250,"h":30250,"l":30248,"c":30248,"v":7.344}
{"ts":1654748100000,"o":30248,"h":30248.5,"l":30248,"c":30248.5,"v":5.055}
{"ts":1654748160000,"o":30248.5,"h":30248.5,"l":30241.5,"c":30241.5,"v":6.596}
{"ts":1654748220000,"o":30241.5,"h":30241.5,"l":30215.5,"c":30216,"v":89.611}
{"ts":1654748280000,"o":30216,"h":30216,"l":30203.5,"c":30210,"v":193.261}
{"ts":1654748340000,"o":30210,"h":30226.5,"l":30209.5,"c":30226,"v":70.65}
{"ts":1654748400000,"o":30226,"h":30226.5,"l":30226,"c":30226,"v":6.89}
{"ts":1654748460000,"o":30226,"h":30231,"l":30219.5,"c":30230.5,"v":50.447}
{"ts":1654748520000,"o":30230.5,"h":30240,"l":30230.5,"c":30240,"v":39.277}
{"ts":1654748580000,"o":30240,"h":30242,"l":30240,"c":30242,"v":24.799}
{"ts":1654748640000,"o":30242,"h":30242,"l":30241.5,"c":30241.5,"v":6.999}
{"ts":1654748700000,"o":30241.5,"h":30254.5,"l":30241.5,"c":30254.5,"v":16.746}
{"ts":1654748760000,"o":30254.5,"h":30260.5,"l":30254,"c":30260.5,"v":21.096}
{"ts":1654748820000,"o":30260.5,"h":30271,"l":30260.5,"c":30271,"v":63.071}
{"ts":1654748880000,"o":30271,"h":30271,"l":30250,"c":30250,"v":45.557}
{"ts":1654748940000,"o":30250,"h":30263,"l":30250,"c":30262.5,"v":44.856}
{"ts":1654749000000,"o":30262.5,"h":30263,"l":30255.5,"c":30255.5,"v":11.361}
{"ts":1654749060000,"o":30255.5,"h":30256,"l":30251,"c":30251.5,"v":13.335}
{"ts":1654749120000,"o":30251.5,"h":30251.5,"l":30250.5,"c":30251,"v":10.061}
{"ts":1654749180000,"o":30251,"h":30251,"l":30250.5,"c":30250.5,"v":5.33}
{"ts":1654749240000,"o":30250.5,"h":30251,"l":30250.5,"c":30251,"v":6.84}
{"ts":1654749300000,"o":30251,"h":30251,"l":30250.5,"c":30250.5,"v":2.389}
{"ts":1654749360000,"o":30250.5,"h":30251,"l":30250.5,"c":30251,"v":2.615}
{"ts":1654749420000,"o":30251,"h":30251,"l":30243.5,"c":30243.5,"v":12.963}
{"ts":1654749480000,"o":30243.5,"h":30244,"l":30243.5,"c":30243.5,"v":6.136}
{"ts":1654749540000,"o":30243.5,"h":30244,"l":30243.5,"c":30243.5,"v":8.443}
{"ts":1654749600000,"o":30243.5,"h":30244,"l":30243.5,"c":30243.5,"v":7.829}
{"ts":1654749660000,"o":30243.5,"h":30244,"l":30235.5,"c":30235.5,"v":26.563}
{"ts":1654749720000,"o":30235.5,"h":30236,"l":30235.5,"c":30236,"v":15.097}
{"ts":1654749780000,"o":30236,"h":30243,"l":30235.5,"c":30243,"v":19.085}
{"ts":1654749840000,"o":30243,"h":30255,"l":30242.5,"c":30254.5,"v":43.388}
{"ts":1654749900000,"o":30254.5,"h":30255,"l":30248,"c":30248,"v":20.343}
{"ts":1654749960000,"o":30248,"h":30248.5,"l":30240,"c":30240,"v":12.324}
{"ts":1654750020000,"o":30240,"h":30240.5,"l":30239.5,"c":30240,"v":13.537}
{"ts":1654750080000,"o":30240,"h":30240,"l":30239.5,"c":30239.5,"v":5.191}
{"ts":1654750140000,"o":30239.5,"h":30240,"l":30224.5,"c":30231.5,"v":35.807}
{"ts":1654750200000,"o":30231.5,"h":30232,"l":30225.5,"c":30225.5,"v":15.838}
{"ts":1654750260000,"o":30225.5,"h":30233,"l":30225.5,"c":30233,"v":39.542}
{"ts":1654750320000,"o":30233,"h":30236,"l":30232.5,"c":30235.5,"v":41.117}
{"ts":1654750380000,"o":30235.5,"h":30243,"l":30235,"c":30243,"v":7.78}
{"ts":1654750440000,"o":30243,"h":30248,"l":30243,"c":30244.5,"v":11.903}
{"ts":1654750500000,"o":30244.5,"h":30244.5,"l":30236.5,"c":30237,"v":4.135}
{"ts":1654750560000,"o":30237,"h":30244,"l":30237,"c":30243.5,"v":49.411}
{"ts":1654750620000,"o":30243.5,"h":30250,"l":30243.5,"c":30249.5,"v":16.372}
{"ts":1654750680000,"o":30249.5,"h":30250,"l":30247.5,"c":30248,"v":5.655}
{"ts":1654750740000,"o":30248,"h":30248,"l":30247.5,"c":30247.5,"v":8.585}
{"ts":1654750800000,"o":30247.5,"h":30258,"l":30247.5,"c":30258,"v":12.869}
{"ts":1654750860000,"o":30258,"h":30258,"l":30250,"c":30250,"v":9.394}
{"ts":1654750920000,"o":30250,"h":30250.5,"l":30228,"c":30233,"v":30.634}
{"ts":1654750980000,"o":30233,"h":30238.5,"l":30232.5,"c":30238,"v":6.84}
{"ts":1654751040000,"o":30238,"h":30238,"l":30233,"c":30233.5,"v":3.103}
{"ts":1654751100000,"o":30233.5,"h":30258,"l":30233,"c":30258,"v":33.844}
{"ts":1654751160000,"o":30258,"h":30268.5,"l":30257.5,"c":30268.5,"v":43.044}
{"ts":1654751220000,"o":30268.5,"h":30356.5,"l":30268,"c":30349.5,"v":472.725}
{"ts":1654751280000,"o":30349.5,"h":30349.5,"l":30318.5,"c":30334.5,"v":170.343}
{"ts":1654751340000,"o":30334.5,"h":30401.5,"l":30334.5,"c":30370,"v":439.396}
{"ts":1654751400000,"o":30370,"h":30413,"l":30370,"c":30410,"v":270.155}
{"ts":1654751460000,"o":30410,"h":30463.5,"l":30382.5,"c":30382.5,"v":336.763}
{"ts":1654751520000,"o":30382.5,"h":30383,"l":30305,"c":30310.5,"v":170.575}
{"ts":1654751580000,"o":30310.5,"h":30327,"l":30310.5,"c":30325,"v":118.602}
{"ts":1654751640000,"o":30325,"h":30325.5,"l":30312.5,"c":30313,"v":48.103}
{"ts":1654751700000,"o":30313,"h":30345,"l":30312.5,"c":30345,"v":31.269}
{"ts":1654751760000,"o":30345,"h":30345,"l":30329.5,"c":30345,"v":39.948}
{"ts":1654751820000,"o":30345,"h":30345,"l":30313,"c":30313.5,"v":30.408}
{"ts":1654751880000,"o":30313.5,"h":30337,"l":30313,"c":30323.5,"v":40.672}
{"ts":1654751940000,"o":30323.5,"h":30330.5,"l":30323.5,"c":30330.5,"v":13.296}
{"ts":1654752000000,"o":30330.5,"h":30345,"l":30330,"c":30345,"v":27.443}
{"ts":1654752060000,"o":30345,"h":30361.5,"l":30345,"c":30361,"v":57.047}
{"ts":1654752120000,"o":30361,"h":30361.5,"l":30327.5,"c":30332.5,"v":38.217}
{"ts":1654752180000,"o":30332.5,"h":30344.5,"l":30332,"c":30344,"v":55.127}
{"ts":1654752240000,"o":30344,"h":30361.5,"l":30344,"c":30361,"v":38.14}
{"ts":1654752300000,"o":30361,"h":30374.5,"l":30361,"c":30374.5,"v":56.258}
{"ts":1654752360000,"o":30374.5,"h":30386.5,"l":30374,"c":30386.5,"v":52.924}
{"ts":1654752420000,"o":30386.5,"h":30386.5,"l":30374,"c":30374,"v":56.909}
{"ts":1654752480000,"o":30374,"h":30374.5,"l":30360,"c":30364,"v":30.519}
{"ts":1654752540000,"o":30364,"h":30365,"l":30360,"c":30364.5,"v":9.123}
{"ts":1654752600000,"o":30364.5,"h":30374.5,"l":30360,"c":30360.5,"v":29.35}
{"ts":1654752660000,"o":30360.5,"h":30360.5,"l":30356,"c":30356,"v":14.192}
{"ts":1654752720000,"o":30356,"h":30356.5,"l":30356,"c":30356,"v":22.02}
{"ts":1654752780000,"o":30356,"h":30356.5,"l":30340,"c":30340,"v":24.835}
{"ts":1654752840000,"o":30340,"h":30343,"l":30338.5,"c":30342.5,"v":12.116}
{"ts":1654752900000,"o":30342.5,"h":30343,"l":30342.5,"c":30342.5,"v":3.974}
{"ts":1654752960000,"o":30342.5,"h":30356.5,"l":30342.5,"c":30356.5,"v":19.364}
{"ts":1654753020000,"o":30356.5,"h":30356.5,"l":30339.5,"c":30339.5,"v":6.354}
{"ts":1654753080000,"o":30339.5,"h":30350,"l":30339.5,"c":30349.5,"v":11.346}
{"ts":1654753140000,"o":30349.5,"h":30359,"l":30349.5,"c":30358.5,"v":17.562}
{"ts":1654753200000,"o":30358.5,"h":30378,"l":30358.5,"c":30372,"v":20.263}
{"ts":1654753260000,"o":30372,"h":30372,"l":30350,"c":30350,"v":17.796}
{"ts":1654753320000,"o":30350,"h":30350.5,"l":30350,"c":30350,"v":11.696}
{"ts":1654753380000,"o":30350,"h":30350.5,"l":30340,"c":30340,"v":15.873}
{"ts":1654753440000,"o":30340,"h":30348,"l":30337,"c":30342,"v":12.95}
{"ts":1654753500000,"o":30342,"h":30350.5,"l":30340,"c":30340,"v":9.868}
{"ts":1654753560000,"o":30340,"h":30340.5,"l":30320,"c":30320,"v":36.349}
{"ts":1654753620000,"o":30320,"h":30326.5,"l":30314.5,"c":30326.5,"v":32.241}
{"ts":1654753680000,"o":30326.5,"h":30327,"l":30326.5,"c":30326.5,"v":7.783}
{"ts":1654753740000,"o":30326.5,"h":30327,"l":30326.5,"c":30327,"v":5.634}
{"ts":1654753800000,"o":30327,"h":30341.5,"l":30326.5,"c":30341.5,"v":75.297}
{"ts":1654753860000,"o":30341.5,"h":30358,"l":30341,"c":30358,"v":14.447}
{"ts":1654753920000,"o":30358,"h":30358,"l":30357.5,"c":30358,"v":5.386}
{"ts":1654753980000,"o":30358,"h":30358,"l":30341,"c":30341,"v":29.1}
{"ts":1654754040000,"o":30341,"h":30341.5,"l":30324,"c":30324.5,"v":32.222}
{"ts":1654754100000,"o":30324.5,"h":30324.5,"l":30324,"c":30324,"v":4.026}
{"ts":1654754160000,"o":30324,"h":30325,"l":30320,"c":30320,"v":28.672}
{"ts":1654754220000,"o":30320,"h":30325,"l":30319.5,"c":30319.5,"v":15.462}
{"ts":1654754280000,"o":30319.5,"h":30320,"l":30319.5,"c":30319.5,"v":26.088}
{"ts":1654754340000,"o":30319.5,"h":30320,"l":30302,"c":30302.5,"v":58.424}
{"ts":1654754400000,"o":30302.5,"h":30333.5,"l":30302,"c":30324.5,"v":72.245}
{"ts":1654754460000,"o":30324.5,"h":30332.5,"l":30315,"c":30332.5,"v":79.516}
{"ts":1654754520000,"o":30332.5,"h":30332.5,"l":30326.5,"c":30327,"v":24.032}
{"ts":1654754580000,"o":30327,"h":30328,"l":30318.5,"c":30327.5,"v":16.269}
{"ts":1654754640000,"o":30327.5,"h":30328,"l":30327.5,"c":30328,"v":9.973}
{"ts":1654754700000,"o":30328,"h":30328,"l":30320,"c":30320,"v":10.722}
{"ts":1654754760000,"o":30320,"h":30320.5,"l":30318,"c":30318,"v":6.985}
{"ts":1654754820000,"o":30318,"h":30318.5,"l":30279,"c":30292.5,"v":148.478}
{"ts":1654754880000,"o":30292.5,"h":30300,"l":30292.5,"c":30299.5,"v":18.847}
{"ts":1654754940000,"o":30299.5,"h":30310.5,"l":30299.5,"c":30310.5,"v":16.812}
{"ts":1654755000000,"o":30310.5,"h":30336,"l":30310,"c":30335.5,"v":102.661}
{"ts":1654755060000,"o":30335.5,"h":30335.5,"l":30320,"c":30322.5,"v":28.972}
{"ts":1654755120000,"o":30322.5,"h":30330,"l":30322.5,"c":30330,"v":11.158}
{"ts":1654755180000,"o":30330,"h":30330,"l":30329.5,"c":30329.5,"v":18.039}
{"ts":1654755240000,"o":30329.5,"h":30332,"l":30329.5,"c":30331.5,"v":7.436}
{"ts":1654755300000,"o":30331.5,"h":30332,"l":30331.5,"c":30332,"v":6.12}
{"ts":1654755360000,"o":30332,"h":30332,"l":30317,"c":30317.5,"v":13.259}
{"ts":1654755420000,"o":30317.5,"h":30323,"l":30317,"c":30323,"v":4.829}
{"ts":1654755480000,"o":30323,"h":30323,"l":30322.5,"c":30322.5,"v":5.137}
{"ts":1654755540000,"o":30322.5,"h":30331,"l":30322.5,"c":30326,"v":5.431}
{"ts":1654755600000,"o":30326,"h":30326,"l":30315,"c":30320.5,"v":23.445}
{"ts":1654755660000,"o":30320.5,"h":30320.5,"l":30310.5,"c":30310.5,"v":5.845}
{"ts":1654755720000,"o":30310.5,"h":30311,"l":30310.5,"c":30310.5,"v":6.153}
{"ts":1654755780000,"o":30310.5,"h":30311,"l":30304.5,"c":30304.5,"v":10.014}
{"ts":1654755840000,"o":30304.5,"h":30304.5,"l":30294,"c":30294.5,"v":32.077}
{"ts":1654755900000,"o":30294.5,"h":30311,"l":30294.5,"c":30302.5,"v":16.599}
{"ts":1654755960000,"o":30302.5,"h":30302.5,"l":30302,"c":30302,"v":11.55}
{"ts":1654756020000,"o":30302,"h":30302.5,"l":30300,"c":30300,"v":13.313}
{"ts":1654756080000,"o":30300,"h":30300,"l":30297.5,"c":30300,"v":3.866}
{"ts":1654756140000,"o":30300,"h":30300,"l":30299.5,"c":30299.5,"v":4.098}
{"ts":1654756200000,"o":30299.5,"h":30302.5,"l":30291.5,"c":30292,"v":61.389}
{"ts":1654756260000,"o":30292,"h":30292.5,"l":30284.5,"c":30284.5,"v":12.574}
{"ts":1654756320000,"o":30284.5,"h":30285,"l":30282,"c":30282,"v":35.733}
{"ts":1654756380000,"o":30282,"h":30282.5,"l":30279,"c":30279,"v":29.488}
{"ts":1654756440000,"o":30279,"h":30287.5,"l":30279,"c":30286.5,"v":30.109}
{"ts":1654756500000,"o":30286.5,"h":30286.5,"l":30283,"c":30283,"v":5.306}
{"ts":1654756560000,"o":30283,"h":30287.5,"l":30283,"c":30287,"v":11.439}
{"ts":1654756620000,"o":30287,"h":30296.5,"l":30287,"c":30296.5,"v":27.817}
{"ts":1654756680000,"o":30296.5,"h":30300,"l":30289,"c":30289,"v":17.033}
{"ts":1654756740000,"o":30289,"h":30289.5,"l":30289,"c":30289,"v":5.395}
{"ts":1654756800000,"o":30289,"h":30289.5,"l":30289,"c":30289,"v":15.051}
{"ts":1654756860000,"o":30289,"h":30289.5,"l":30289,"c":30289.5,"v":12.743}
{"ts":1654756920000,"o":30289.5,"h":30289.5,"l":30289,"c":30289.5,"v":13.495}
{"ts":1654756980000,"o":30289.5,"h":30289.5,"l":30275,"c":30275.5,"v":27.25}
{"ts":1654757040000,"o":30275.5,"h":30275.5,"l":30268,"c":30273.5,"v":89.647}
{"ts":1654757100000,"o":30273.5,"h":30279,"l":30273.5,"c":30278.5,"v":15.071}
{"ts":1654757160000,"o":30278.5,"h":30300,"l":30278.5,"c":30300,"v":60.536}
{"ts":1654757220000,"o":30300,"h":30300,"l":30299.5,"c":30299.5,"v":9.545}
{"ts":1654757280000,"o":30299.5,"h":30299.5,"l":30288,"c":30288,"v":10.641}
{"ts":1654757340000,"o":30288,"h":30299,"l":30288,"c":30299,"v":14.167}
{"ts":1654757400000,"o":30299,"h":30299,"l":30292.5,"c":30295,"v":23.683}
{"ts":1654757460000,"o":30295,"h":30301,"l":30294.5,"c":30300.5,"v":86.347}
{"ts":1654757520000,"o":30300.5,"h":30301,"l":30300.5,"c":30301,"v":10.805}
{"ts":1654757580000,"o":30301,"h":30348.5,"l":30300.5,"c":30333.5,"v":112.803}
{"ts":1654757640000,"o":30333.5,"h":30346,"l":30333.5,"c":30346,"v":46.814}
{"ts":1654757700000,"o":30346,"h":30346,"l":30339.5,"c":30339.5,"v":16.747}
{"ts":1654757760000,"o":30339.5,"h":30343.5,"l":30337,"c":30337,"v":29.153}
{"ts":1654757820000,"o":30337,"h":30337.5,"l":30337,"c":30337,"v":12.704}
{"ts":1654757880000,"o":30337,"h":30337.5,"l":30330.5,"c":30330.5,"v":5.367}
{"ts":1654757940000,"o":30330.5,"h":30330.5,"l":30330,"c":30330,"v":5.052}
{"ts":1654758000000,"o":30330,"h":30337.5,"l":30321,"c":30321,"v":49.342}
{"ts":1654758060000,"o":30321,"h":30332.5,"l":30313,"c":30332.5,"v":30.205}
{"ts":1654758120000,"o":30332.5,"h":30336.5,"l":30332,"c":30336.5,"v":15.781}
{"ts":1654758180000,"o":30336.5,"h":30339.5,"l":30336,"c":30339.5,"v":44.54}
{"ts":1654758240000,"o":30339.5,"h":30339.5,"l":30335.5,"c":30336,"v":18.229}
{"ts":1654758300000,"o":30336,"h":30336,"l":30335.5,"c":30335.5,"v":7.33}
{"ts":1654758360000,"o":30335.5,"h":30336,"l":30328.5,"c":30329,"v":19.203}
{"ts":1654758420000,"o":30329,"h":30334,"l":30328.5,"c":30333.5,"v":6.827}
{"ts":1654758480000,"o":30333.5,"h":30334,"l":30321.5,"c":30322,"v":20.099}
{"ts":1654758540000,"o":30322,"h":30352.5,"l":30321.5,"c":30352.5,"v":74.857}
{"ts":1654758600000,"o":30352.5,"h":30372.5,"l":30352,"c":30372.5,"v":120.042}
{"ts":1654758660000,"o":30372.5,"h":30372.5,"l":30361.5,"c":30362,"v":28.209}
{"ts":1654758720000,"o":30362,"h":30362,"l":30360,"c":30360,"v":18.316}
{"ts":1654758780000,"o":30360,"h":30370,"l":30360,"c":30361.5,"v":28.95}
{"ts":1654758840000,"o":30361.5,"h":30361.5,"l":30345.5,"c":30345.5,"v":60.313}
{"ts":1654758900000,"o":30345.5,"h":30346,"l":30332,"c":30332.5,"v":36.078}
{"ts":1654758960000,"o":30332.5,"h":30333,"l":30322.5,"c":30333,"v":34.297}
{"ts":1654759020000,"o":30333,"h":30346.5,"l":30332.5,"c":30346,"v":33.847}
{"ts":1654759080000,"o":30346,"h":30379,"l":30346,"c":30379,"v":43.895}
{"ts":1654759140000,"o":30379,"h":30379,"l":30360,"c":30360.5,"v":36.107}
{"ts":1654759200000,"o":30360.5,"h":30374.5,"l":30360,"c":30374.5,"v":50.792}
{"ts":1654759260000,"o":30374.5,"h":30382.5,"l":30374,"c":30380.5,"v":83.808}
{"ts":1654759320000,"o":30380.5,"h":30381,"l":30367.5,"c":30367.5,"v":19.911}
{"ts":1654759380000,"o":30367.5,"h":30381,"l":30367.5,"c":30380.5,"v":27.6}
{"ts":1654759440000,"o":30380.5,"h":30381,"l":30371,"c":30371.5,"v":24.569}
{"ts":1654759500000,"o":30371.5,"h":30371.5,"l":30360,"c":30360,"v":37.745}
{"ts":1654759560000,"o":30360,"h":30379,"l":30360,"c":30379,"v":33.926}
{"ts":1654759620000,"o":30379,"h":30397,"l":30378.5,"c":30396.5,"v":59.572}
{"ts":1654759680000,"o":30396.5,"h":30403,"l":30396.5,"c":30402.5,"v":112.217}
{"ts":1654759740000,"o":30402.5,"h":30422,"l":30400.5,"c":30413.5,"v":247.649}
{"ts":1654759800000,"o":30413.5,"h":30413.5,"l":30377,"c":30377,"v":89.793}
{"ts":1654759860000,"o":30377,"h":30377.5,"l":30359,"c":30359,"v":44.674}
{"ts":1654759920000,"o":30359,"h":30359.5,"l":30359,"c":30359.5,"v":30.613}
{"ts":1654759980000,"o":30359.5,"h":30359.5,"l":30349,"c":30349.5,"v":18.572}
{"ts":1654760040000,"o":30349.5,"h":30349.5,"l":30335,"c":30339,"v":50.156}
{"ts":1654760100000,"o":30339,"h":30339.5,"l":30339,"c":30339.5,"v":21.363}
{"ts":1654760160000,"o":30339.5,"h":30339.5,"l":30333,"c":30333.5,"v":15.694}
{"ts":1654760220000,"o":30333.5,"h":30334,"l":30333,"c":30334,"v":8.72}
{"ts":1654760280000,"o":30334,"h":30335.5,"l":30334,"c":30335.5,"v":72.3}
{"ts":1654760340000,"o":30335.5,"h":30350,"l":30335.5,"c":30349.5,"v":20.849}
{"ts":1654760400000,"o":30349.5,"h":30352.5,"l":30348.5,"c":30352,"v":19.581}
{"ts":1654760460000,"o":30352,"h":30367.5,"l":30352,"c":30367.5,"v":35.012}
{"ts":1654760520000,"o":30367.5,"h":30367.5,"l":30367,"c":30367,"v":6.374}
{"ts":1654760580000,"o":30367,"h":30367.5,"l":30358,"c":30358,"v":13.958}
{"ts":1654760640000,"o":30358,"h":30366.5,"l":30358,"c":30366,"v":7.865}
{"ts":1654760700000,"o":30366,"h":30383.5,"l":30358,"c":30383.5,"v":33.846}
{"ts":1654760760000,"o":30383.5,"h":30460.5,"l":30383.5,"c":30451.5,"v":295.11}
{"ts":1654760820000,"o":30451.5,"h":30471,"l":30416.5,"c":30416.5,"v":349.723}
{"ts":1654760880000,"o":30416.5,"h":30430,"l":30416.5,"c":30424.5,"v":38.754}
{"ts":1654760940000,"o":30424.5,"h":30430,"l":30420,"c":30430,"v":27.265}
{"ts":1654761000000,"o":30430,"h":30430,"l":30425.5,"c":30425.5,"v":51.442}
{"ts":1654761060000,"o":30425.5,"h":30485.5,"l":30425,"c":30464.5,"v":233.783}
{"ts":1654761120000,"o":30464.5,"h":30465,"l":30438,"c":30442.5,"v":150.806}
{"ts":1654761180000,"o":30442.5,"h":30450,"l":30433,"c":30433,"v":63.835}
{"ts":1654761240000,"o":30433,"h":30433,"l":30418,"c":30424,"v":113.637}
{"ts":1654761300000,"o":30424,"h":30424,"l":30423.5,"c":30424,"v":22.848}
{"ts":1654761360000,"o":30424,"h":30450,"l":30423.5,"c":30447,"v":58.01}
{"ts":1654761420000,"o":30447,"h":30447.5,"l":30447,"c":30447.5,"v":27.137}
{"ts":1654761480000,"o":30447.5,"h":30470,"l":30447,"c":30459,"v":80.584}
{"ts":1654761540000,"o":30459,"h":30467,"l":30459,"c":30466.5,"v":36.889}
{"ts":1654761600000,"o":30466.5,"h":30476,"l":30458.5,"c":30474.5,"v":228.862}
{"ts":1654761660000,"o":30474.5,"h":30599.5,"l":30474.5,"c":30495.5,"v":889.793}
{"ts":1654761720000,"o":30495.5,"h":30496,"l":30449.5,"c":30457.5,"v":205.872}
{"ts":1654761780000,"o":30457.5,"h":30458.5,"l":30442,"c":30442,"v":80.81}
{"ts":1654761840000,"o":30442,"h":30460,"l":30442,"c":30448,"v":88.815}
{"ts":1654761900000,"o":30448,"h":30460,"l":30447.5,"c":30459.5,"v":35.823}
{"ts":1654761960000,"o":30459.5,"h":30460,"l":30440,"c":30440,"v":96.961}
{"ts":1654762020000,"o":30440,"h":30440,"l":30411.5,"c":30416,"v":130.661}
{"ts":1654762080000,"o":30416,"h":30416,"l":30396.5,"c":30397.5,"v":83.943}
{"ts":1654762140000,"o":30397.5,"h":30412.5,"l":30396,"c":30412,"v":74.229}
{"ts":1654762200000,"o":30412,"h":30412.5,"l":30398,"c":30402.5,"v":93.434}
{"ts":1654762260000,"o":30402.5,"h":30403,"l":30382.5,"c":30382.5,"v":80.258}
{"ts":1654762320000,"o":30382.5,"h":30383,"l":30375,"c":30375.5,"v":86.67}
{"ts":1654762380000,"o":30375.5,"h":30381.5,"l":30375,"c":30381,"v":61.016}
{"ts":1654762440000,"o":30381,"h":30383.5,"l":30370,"c":30370,"v":182.951}
{"ts":1654762500000,"o":30370,"h":30370.5,"l":30355,"c":30362.5,"v":135.42}
{"ts":1654762560000,"o":30362.5,"h":30366.5,"l":30341,"c":30341.5,"v":163.559}
{"ts":1654762620000,"o":30341.5,"h":30360,"l":30341.5,"c":30360,"v":52.854}
{"ts":1654762680000,"o":30360,"h":30370.5,"l":30360,"c":30370.5,"v":48.156}
{"ts":1654762740000,"o":30370.5,"h":30399,"l":30370,"c":30389,"v":94.78}
{"ts":1654762800000,"o":30389,"h":30401,"l":30388.5,"c":30400.5,"v":31.169}
{"ts":1654762860000,"o":30400.5,"h":30412.5,"l":30400.5,"c":30412,"v":48.851}
{"ts":1654762920000,"o":30412,"h":30419.5,"l":30412,"c":30412.5,"v":63.686}
{"ts":1654762980000,"o":30412.5,"h":30435,"l":30409.5,"c":30435,"v":80.456}
{"ts":1654763040000,"o":30435,"h":30435,"l":30419.5,"c":30426.5,"v":72.143}
{"ts":1654763100000,"o":30426.5,"h":30438,"l":30410,"c":30410,"v":118.4}
{"ts":1654763160000,"o":30410,"h":30410.5,"l":30405,"c":30405,"v":28.429}
{"ts":1654763220000,"o":30405,"h":30405.5,"l":30405,"c":30405.5,"v":11.317}
{"ts":1654763280000,"o":30405.5,"h":30405.5,"l":30405,"c":30405,"v":25.932}
{"ts":1654763340000,"o":30405,"h":30422,"l":30405,"c":30417,"v":52.625}
{"ts":1654763400000,"o":30417,"h":30430.5,"l":30417,"c":30430.5,"v":37.378}
{"ts":1654763460000,"o":30430.5,"h":30430.5,"l":30420.5,"c":30420.5,"v":54.986}
{"ts":1654763520000,"o":30420.5,"h":30421,"l":30395.5,"c":30395.5,"v":40.16}
{"ts":1654763580000,"o":30395.5,"h":30422,"l":30395.5,"c":30421.5,"v":45.682}
{"ts":1654763640000,"o":30421.5,"h":30465,"l":30421,"c":30464.5,"v":81.696}
{"ts":1654763700000,"o":30464.5,"h":30465,"l":30464.5,"c":30464.5,"v":23.425}
{"ts":1654763760000,"o":30464.5,"h":30496,"l":30464.5,"c":30489.5,"v":308.454}
{"ts":1654763820000,"o":30489.5,"h":30490,"l":30472,"c":30472.5,"v":78.362}
{"ts":1654763880000,"o":30472.5,"h":30472.5,"l":30426,"c":30441,"v":139.628}
{"ts":1654763940000,"o":30441,"h":30441,"l":30419.5,"c":30424,"v":36.194}
{"ts":1654764000000,"o":30424,"h":30424,"l":30423.5,"c":30424,"v":25.964}
{"ts":1654764060000,"o":30424,"h":30424,"l":30407.5,"c":30411,"v":50.752}
{"ts":1654764120000,"o":30411,"h":30411,"l":30386,"c":30386.5,"v":106.62}
{"ts":1654764180000,"o":30386.5,"h":30400.5,"l":30386,"c":30398.5,"v":101.848}
{"ts":1654764240000,"o":30398.5,"h":30410.5,"l":30398,"c":30400,"v":97.883}
{"ts":1654764300000,"o":30400,"h":30410.5,"l":30398,"c":30410.5,"v":28.816}
{"ts":1654764360000,"o":30410.5,"h":30411,"l":30410,"c":30411,"v":5.02}
{"ts":1654764420000,"o":30411,"h":30457.5,"l":30410.5,"c":30457.5,"v":45.614}
{"ts":1654764480000,"o":30457.5,"h":30457.5,"l":30457,"c":30457.5,"v":14.577}
{"ts":1654764540000,"o":30457.5,"h":30515.5,"l":30457,"c":30492,"v":223.893}
{"ts":1654764600000,"o":30492,"h":30522,"l":30481,"c":30516,"v":211.426}
{"ts":1654764660000,"o":30516,"h":30527,"l":30490.5,"c":30490.5,"v":100.096}
{"ts":1654764720000,"o":30490.5,"h":30490.5,"l":30476,"c":30476,"v":41.016}
{"ts":1654764780000,"o":30476,"h":30490.5,"l":30476,"c":30484.5,"v":55.411}
{"ts":1654764840000,"o":30484.5,"h":30489,"l":30476,"c":30476.5,"v":23.723}
{"ts":1654764900000,"o":30476.5,"h":30493,"l":30476,"c":30492.5,"v":40.908}
{"ts":1654764960000,"o":30492.5,"h":30550,"l":30492.5,"c":30546.5,"v":288.753}
{"ts":1654765020000,"o":30546.5,"h":30547,"l":30512.5,"c":30513,"v":108.281}
{"ts":1654765080000,"o":30513,"h":30523,"l":30491,"c":30509,"v":178.447}
{"ts":1654765140000,"o":30509,"h":30509.5,"l":30490.5,"c":30491,"v":77.384}
{"ts":1654765200000,"o":30491,"h":30499.5,"l":30490.5,"c":30499.5,"v":10.683}
{"ts":1654765260000,"o":30499.5,"h":30513,"l":30485,"c":30485,"v":83.867}
{"ts":1654765320000,"o":30485,"h":30485.5,"l":30472,"c":30472,"v":51.37}
{"ts":1654765380000,"o":30472,"h":30472.5,"l":30471,"c":30471.5,"v":36.229}
{"ts":1654765440000,"o":30471.5,"h":30482.5,"l":30471,"c":30482.5,"v":56.123}
{"ts":1654765500000,"o":30482.5,"h":30482.5,"l":30471,"c":30471.5,"v":16.709}
{"ts":1654765560000,"o":30471.5,"h":30499,"l":30471,"c":30499,"v":33.42}
{"ts":1654765620000,"o":30499,"h":30512.5,"l":30498.5,"c":30512,"v":22.657}
{"ts":1654765680000,"o":30512,"h":30512.5,"l":30507,"c":30507,"v":27.602}
{"ts":1654765740000,"o":30507,"h":30507.5,"l":30493,"c":30493,"v":12.096}
{"ts":1654765800000,"o":30493,"h":30493.5,"l":30488.5,"c":30488.5,"v":22.105}
{"ts":1654765860000,"o":30488.5,"h":30501,"l":30488.5,"c":30500.5,"v":46.216}
{"ts":1654765920000,"o":30500.5,"h":30505.5,"l":30500.5,"c":30505.5,"v":63.442}
{"ts":1654765980000,"o":30505.5,"h":30505.5,"l":30504.5,"c":30505,"v":59.739}
{"ts":1654766040000,"o":30505,"h":30505,"l":30494.5,"c":30494.5,"v":9.065}
{"ts":1654766100000,"o":30494.5,"h":30494.5,"l":30493,"c":30493,"v":10.564}
{"ts":1654766160000,"o":30493,"h":30493.5,"l":30493,"c":30493,"v":6.266}
{"ts":1654766220000,"o":30493,"h":30493.5,"l":30461.5,"c":30462,"v":58.459}
{"ts":1654766280000,"o":30462,"h":30465,"l":30461.5,"c":30464.5,"v":23.442}
{"ts":1654766340000,"o":30464.5,"h":30465,"l":30464.5,"c":30465,"v":9.692}
{"ts":1654766400000,"o":30465,"h":30473.5,"l":30460.5,"c":30473,"v":28.967}
{"ts":1654766460000,"o":30473,"h":30507.5,"l":30473,"c":30479.5,"v":130.34}
{"ts":1654766520000,"o":30479.5,"h":30532,"l":30479.5,"c":30524.5,"v":102.189}
{"ts":1654766580000,"o":30524.5,"h":30525,"l":30505.5,"c":30506,"v":27.376}
{"ts":1654766640000,"o":30506,"h":30510.5,"l":30505.5,"c":30510.5,"v":26.655}
{"ts":1654766700000,"o":30510.5,"h":30526.5,"l":30510,"c":30524,"v":39.524}
{"ts":1654766760000,"o":30524,"h":30534,"l":30523.5,"c":30533.5,"v":22.57}
{"ts":1654766820000,"o":30533.5,"h":30565.5,"l":30533.5,"c":30556,"v":150.914}
{"ts":1654766880000,"o":30556,"h":30556,"l":30548,"c":30553,"v":98.331}
{"ts":1654766940000,"o":30553,"h":30597,"l":30552.5,"c":30569.5,"v":226.044}
{"ts":1654767000000,"o":30569.5,"h":30574,"l":30550,"c":30562,"v":149.981}
{"ts":1654767060000,"o":30562,"h":30642,"l":30562,"c":30606,"v":636.299}
{"ts":1654767120000,"o":30606,"h":30606,"l":30597.5,"c":30606,"v":162.892}
{"ts":1654767180000,"o":30606,"h":30606,"l":30605.5,"c":30606,"v":37.75}
{"ts":1654767240000,"o":30606,"h":30640,"l":30605.5,"c":30633.5,"v":132.634}
{"ts":1654767300000,"o":30633.5,"h":30639,"l":30625,"c":30625,"v":109.845}
{"ts":1654767360000,"o":30625,"h":30694.5,"l":30625,"c":30657,"v":621.895}
{"ts":1654767420000,"o":30657,"h":30657,"l":30592.5,"c":30614,"v":262.08}
{"ts":1654767480000,"o":30614,"h":30615.5,"l":30613.5,"c":30615.5,"v":73.687}
{"ts":1654767540000,"o":30615.5,"h":30615.5,"l":30580.5,"c":30580.5,"v":152.137}
{"ts":1654767600000,"o":30580.5,"h":30609,"l":30580.5,"c":30608.5,"v":63.336}
{"ts":1654767660000,"o":30608.5,"h":30609,"l":30587.5,"c":30588,"v":48.569}
{"ts":1654767720000,"o":30588,"h":30589.5,"l":30587.5,"c":30589.5,"v":56.818}
{"ts":1654767780000,"o":30589.5,"h":30599.5,"l":30580.5,"c":30580.5,"v":73.064}
{"ts":1654767840000,"o":30580.5,"h":30594.5,"l":30580,"c":30580,"v":69.584}
{"ts":1654767900000,"o":30580,"h":30625,"l":30580,"c":30617.5,"v":152.473}
{"ts":1654767960000,"o":30617.5,"h":30617.5,"l":30602,"c":30602,"v":61.688}
{"ts":1654768020000,"o":30602,"h":30602.5,"l":30594,"c":30594.5,"v":23.791}
{"ts":1654768080000,"o":30594.5,"h":30594.5,"l":30585.5,"c":30585.5,"v":31.942}
{"ts":1654768140000,"o":30585.5,"h":30590,"l":30585.5,"c":30589.5,"v":32.952}
{"ts":1654768200000,"o":30589.5,"h":30612,"l":30589.5,"c":30611.5,"v":25.287}
{"ts":1654768260000,"o":30611.5,"h":30616.5,"l":30611.5,"c":30611.5,"v":56.769}
{"ts":1654768320000,"o":30611.5,"h":30612,"l":30589.5,"c":30589.5,"v":54.348}
{"ts":1654768380000,"o":30589.5,"h":30590,"l":30537.5,"c":30547,"v":265.176}
{"ts":1654768440000,"o":30547,"h":30547.5,"l":30547,"c":30547,"v":49.902}
{"ts":1654768500000,"o":30547,"h":30547.5,"l":30475,"c":30484.5,"v":476.956}
{"ts":1654768560000,"o":30484.5,"h":30515,"l":30484.5,"c":30502,"v":69.737}
{"ts":1654768620000,"o":30502,"h":30515,"l":30496,"c":30514.5,"v":41.777}
{"ts":1654768680000,"o":30514.5,"h":30561,"l":30514.5,"c":30548,"v":147.292}
{"ts":1654768740000,"o":30548,"h":30548.5,"l":30539.5,"c":30539.5,"v":46.777}
{"ts":1654768800000,"o":30539.5,"h":30561,"l":30539.5,"c":30558,"v":66.281}
{"ts":1654768860000,"o":30558,"h":30558.5,"l":30538.5,"c":30538.5,"v":19.755}
{"ts":1654768920000,"o":30538.5,"h":30544,"l":30514,"c":30539.5,"v":68.084}
{"ts":1654768980000,"o":30539.5,"h":30553,"l":30539.5,"c":30541.5,"v":26.008}
{"ts":1654769040000,"o":30541.5,"h":30547,"l":30541.5,"c":30546.5,"v":18.944}
{"ts":1654769100000,"o":30546.5,"h":30547,"l":30534,"c":30546,"v":66.053}
{"ts":1654769160000,"o":30546,"h":30554.5,"l":30545.5,"c":30554.5,"v":21.424}
{"ts":1654769220000,"o":30554.5,"h":30554.5,"l":30554,"c":30554.5,"v":18.856}
{"ts":1654769280000,"o":30554.5,"h":30554.5,"l":30514,"c":30516.5,"v":75.711}
{"ts":1654769340000,"o":30516.5,"h":30517,"l":30516.5,"c":30516.5,"v":14.743}
{"ts":1654769400000,"o":30516.5,"h":30517,"l":30493.5,"c":30500,"v":91.815}
{"ts":1654769460000,"o":30500,"h":30500,"l":30493,"c":30493,"v":37.925}
{"ts":1654769520000,"o":30493,"h":30510,"l":30493,"c":30510,"v":48.121}
{"ts":1654769580000,"o":30510,"h":30526,"l":30500,"c":30500,"v":57.277}
{"ts":1654769640000,"o":30500,"h":30532,"l":30500,"c":30521,"v":40.272}
{"ts":1654769700000,"o":30521,"h":30540,"l":30521,"c":30539.5,"v":29.539}
{"ts":1654769760000,"o":30539.5,"h":30541.5,"l":30533.5,"c":30541.5,"v":33.382}
{"ts":1654769820000,"o":30541.5,"h":30541.5,"l":30541,"c":30541,"v":8.684}
{"ts":1654769880000,"o":30541,"h":30541.5,"l":30541,"c":30541.5,"v":10.428}
{"ts":1654769940000,"o":30541.5,"h":30549,"l":30541,"c":30549,"v":34.178}
{"ts":1654770000000,"o":30549,"h":30549,"l":30528.5,"c":30534,"v":22.494}
{"ts":1654770060000,"o":30534,"h":30554,"l":30534,"c":30554,"v":29.914}
{"ts":1654770120000,"o":30554,"h":30558.5,"l":30553.5,"c":30558,"v":32.484}
{"ts":1654770180000,"o":30558,"h":30558.5,"l":30553.5,"c":30556,"v":49.682}
{"ts":1654770240000,"o":30556,"h":30567.5,"l":30555.5,"c":30567.5,"v":25.171}
{"ts":1654770300000,"o":30567.5,"h":30567.5,"l":30539.5,"c":30539.5,"v":41.309}
{"ts":1654770360000,"o":30539.5,"h":30540,"l":30531.5,"c":30540,"v":50.69}
{"ts":1654770420000,"o":30540,"h":30540,"l":30532,"c":30534,"v":17.694}
{"ts":1654770480000,"o":30534,"h":30553,"l":30532,"c":30552.5,"v":38.251}
{"ts":1654770540000,"o":30552.5,"h":30581.5,"l":30552.5,"c":30573.5,"v":109.657}
{"ts":1654770600000,"o":30573.5,"h":30585.5,"l":30535,"c":30535,"v":52.009}
{"ts":1654770660000,"o":30535,"h":30535,"l":30525,"c":30530.5,"v":26.554}
{"ts":1654770720000,"o":30530.5,"h":30531,"l":30515,"c":30515,"v":19.857}
{"ts":1654770780000,"o":30515,"h":30527.5,"l":30509,"c":30527,"v":26.368}
{"ts":1654770840000,"o":30527,"h":30527.5,"l":30522,"c":30526.5,"v":24.806}
{"ts":1654770900000,"o":30526.5,"h":30526.5,"l":30515,"c":30515,"v":14.896}
{"ts":1654770960000,"o":30515,"h":30515.5,"l":30504,"c":30504,"v":77.915}
{"ts":1654771020000,"o":30504,"h":30512.5,"l":30504,"c":30510,"v":14.48}
{"ts":1654771080000,"o":30510,"h":30516,"l":30510,"c":30516,"v":14.93}
{"ts":1654771140000,"o":30516,"h":30535,"l":30515.5,"c":30530.5,"v":66.865}
{"ts":1654771200000,"o":30530.5,"h":30536,"l":30530.5,"c":30536,"v":12.615}
{"ts":1654771260000,"o":30536,"h":30547,"l":30535.5,"c":30540,"v":31.954}
{"ts":1654771320000,"o":30540,"h":30540,"l":30524.5,"c":30524.5,"v":15.363}
{"ts":1654771380000,"o":30524.5,"h":30541.5,"l":30524.5,"c":30541.5,"v":16.864}
{"ts":1654771440000,"o":30541.5,"h":30541.5,"l":30531.5,"c":30531.5,"v":20.013}
{"ts":1654771500000,"o":30531.5,"h":30532,"l":30528,"c":30528,"v":33.334}
{"ts":1654771560000,"o":30528,"h":30543,"l":30528,"c":30542.5,"v":20.068}
{"ts":1654771620000,"o":30542.5,"h":30542.5,"l":30518,"c":30518.5,"v":23.066}
{"ts":1654771680000,"o":30518.5,"h":30518.5,"l":30488,"c":30489.5,"v":61.071}
{"ts":1654771740000,"o":30489.5,"h":30499,"l":30489.5,"c":30490,"v":29.301}
{"ts":1654771800000,"o":30490,"h":30500,"l":30490,"c":30500,"v":35.681}
{"ts":1654771860000,"o":30500,"h":30522.5,"l":30499.5,"c":30514.5,"v":76.471}
{"ts":1654771920000,"o":30514.5,"h":30514.5,"l":30500,"c":30500,"v":26.56}
{"ts":1654771980000,"o":30500,"h":30500.5,"l":30480,"c":30480,"v":74.952}
{"ts":1654772040000,"o":30480,"h":30489,"l":30480,"c":30489,"v":30.187}
{"ts":1654772100000,"o":30489,"h":30489,"l":30450.5,"c":30459,"v":265.479}
{"ts":1654772160000,"o":30459,"h":30478,"l":30457.5,"c":30459.5,"v":59.914}
{"ts":1654772220000,"o":30459.5,"h":30464,"l":30415,"c":30417,"v":229.872}
{"ts":1654772280000,"o":30417,"h":30430,"l":30373,"c":30430,"v":403.033}
{"ts":1654772340000,"o":30430,"h":30437.5,"l":30415,"c":30417,"v":115.961}
{"ts":1654772400000,"o":30417,"h":30417.5,"l":30380,"c":30413,"v":214.829}
{"ts":1654772460000,"o":30413,"h":30425,"l":30411,"c":30411,"v":58.356}
{"ts":1654772520000,"o":30411,"h":30411.5,"l":30376.5,"c":30377,"v":112.217}
{"ts":1654772580000,"o":30377,"h":30398.5,"l":30367,"c":30392.5,"v":142.716}
{"ts":1654772640000,"o":30392.5,"h":30392.5,"l":30387,"c":30387.5,"v":51.505}
{"ts":1654772700000,"o":30387.5,"h":30388.5,"l":30371.5,"c":30371.5,"v":99.795}
{"ts":1654772760000,"o":30371.5,"h":30406,"l":30367,"c":30406,"v":151.911}
{"ts":1654772820000,"o":30406,"h":30426,"l":30405.5,"c":30414.5,"v":60.912}
{"ts":1654772880000,"o":30414.5,"h":30438.5,"l":30414.5,"c":30438,"v":52.863}
{"ts":1654772940000,"o":30438,"h":30445.5,"l":30431,"c":30431.5,"v":33.629}
{"ts":1654773000000,"o":30431.5,"h":30437,"l":30421,"c":30436.5,"v":29.455}
{"ts":1654773060000,"o":30436.5,"h":30436.5,"l":30436,"c":30436.5,"v":15.63}
{"ts":1654773120000,"o":30436.5,"h":30439,"l":30425,"c":30425.5,"v":62.766}
{"ts":1654773180000,"o":30425.5,"h":30425.5,"l":30423,"c":30423,"v":13.814}
{"ts":1654773240000,"o":30423,"h":30427.5,"l":30423,"c":30427.5,"v":11.379}
{"ts":1654773300000,"o":30427.5,"h":30427.5,"l":30407.5,"c":30408,"v":56.499}
{"ts":1654773360000,"o":30408,"h":30408,"l":30399,"c":30399,"v":74.642}
{"ts":1654773420000,"o":30399,"h":30399.5,"l":30397,"c":30397.5,"v":25.332}
{"ts":1654773480000,"o":30397.5,"h":30397.5,"l":30380,"c":30380,"v":39.075}
{"ts":1654773540000,"o":30380,"h":30386.5,"l":30373.5,"c":30386.5,"v":78.538}
{"ts":1654773600000,"o":30386.5,"h":30386.5,"l":30377,"c":30383.5,"v":54.162}
{"ts":1654773660000,"o":30383.5,"h":30395,"l":30383,"c":30395,"v":41.742}
{"ts":1654773720000,"o":30395,"h":30430,"l":30394.5,"c":30430,"v":103.781}
{"ts":1654773780000,"o":30430,"h":30437,"l":30406.5,"c":30430.5,"v":87.48}
{"ts":1654773840000,"o":30430.5,"h":30431,"l":30418,"c":30418.5,"v":10.048}
{"ts":1654773900000,"o":30418.5,"h":30418.5,"l":30410,"c":30417,"v":12.741}
{"ts":1654773960000,"o":30417,"h":30417,"l":30402,"c":30402,"v":16.631}
{"ts":1654774020000,"o":30402,"h":30402.5,"l":30402,"c":30402.5,"v":16.785}
{"ts":1654774080000,"o":30402.5,"h":30408,"l":30402,"c":30404.5,"v":32.293}
{"ts":1654774140000,"o":30404.5,"h":30415,"l":30394.5,"c":30415,"v":37.068}
{"ts":1654774200000,"o":30415,"h":30415,"l":30404,"c":30414.5,"v":17.362}
{"ts":1654774260000,"o":30414.5,"h":30422,"l":30407.5,"c":30408,"v":31.62}
{"ts":1654774320000,"o":30408,"h":30408,"l":30391,"c":30391.5,"v":31.059}
{"ts":1654774380000,"o":30391.5,"h":30400,"l":30391,"c":30391.5,"v":52.417}
{"ts":1654774440000,"o":30391.5,"h":30391.5,"l":30375,"c":30375,"v":43.803}
{"ts":1654774500000,"o":30375,"h":30400,"l":30375,"c":30399.5,"v":34.117}
{"ts":1654774560000,"o":30399.5,"h":30400,"l":30399.5,"c":30400,"v":11.046}
{"ts":1654774620000,"o":30400,"h":30400,"l":30390.5,"c":30390.5,"v":13.948}
{"ts":1654774680000,"o":30390.5,"h":30398,"l":30390.5,"c":30397.5,"v":6.652}
{"ts":1654774740000,"o":30397.5,"h":30398,"l":30393,"c":30393.5,"v":10.539}
{"ts":1654774800000,"o":30393.5,"h":30393.5,"l":30391.5,"c":30391.5,"v":6.676}
{"ts":1654774860000,"o":30391.5,"h":30397,"l":30342,"c":30376,"v":332.568}
{"ts":1654774920000,"o":30376,"h":30376.5,"l":30328,"c":30344.5,"v":170.319}
{"ts":1654774980000,"o":30344.5,"h":30381,"l":30335.5,"c":30381,"v":88.312}
{"ts":1654775040000,"o":30381,"h":30389,"l":30357.5,"c":30384,"v":34.255}
{"ts":1654775100000,"o":30384,"h":30412.5,"l":30372,"c":30412.5,"v":55.332}
{"ts":1654775160000,"o":30412.5,"h":30428.5,"l":30393.5,"c":30394,"v":83.144}
{"ts":1654775220000,"o":30394,"h":30410,"l":30393.5,"c":30409.5,"v":39.683}
{"ts":1654775280000,"o":30409.5,"h":30410,"l":30358,"c":30358.5,"v":87.926}
{"ts":1654775340000,"o":30358.5,"h":30365,"l":30300,"c":30300,"v":332.051}
{"ts":1654775400000,"o":30300,"h":30334.5,"l":30291.5,"c":30332.5,"v":132.226}
{"ts":1654775460000,"o":30332.5,"h":30357,"l":30332.5,"c":30342,"v":65.061}
{"ts":1654775520000,"o":30342,"h":30354.5,"l":30342,"c":30354,"v":32.24}
{"ts":1654775580000,"o":30354,"h":30354.5,"l":30342,"c":30352.5,"v":31.018}
{"ts":1654775640000,"o":30352.5,"h":30353,"l":30333,"c":30333.5,"v":24.097}
{"ts":1654775700000,"o":30333.5,"h":30333.5,"l":30255,"c":30262.5,"v":272.413}
{"ts":1654775760000,"o":30262.5,"h":30299,"l":30262.5,"c":30285,"v":56.018}
{"ts":1654775820000,"o":30285,"h":30300,"l":30284.5,"c":30293.5,"v":92.589}
{"ts":1654775880000,"o":30293.5,"h":30293.5,"l":30280,"c":30288.5,"v":96.542}
{"ts":1654775940000,"o":30288.5,"h":30288.5,"l":30288,"c":30288,"v":29.491}
{"ts":1654776000000,"o":30288,"h":30297.5,"l":30274.5,"c":30297.5,"v":148.14}
{"ts":1654776060000,"o":30297.5,"h":30310,"l":30292,"c":30298,"v":78.743}
{"ts":1654776120000,"o":30298,"h":30310,"l":30297.5,"c":30310,"v":35.034}
{"ts":1654776180000,"o":30310,"h":30319.5,"l":30309.5,"c":30319.5,"v":47.867}
{"ts":1654776240000,"o":30319.5,"h":30344.5,"l":30319.5,"c":30339,"v":98.292}
{"ts":1654776300000,"o":30339,"h":30343.5,"l":30325,"c":30343.5,"v":66.997}
{"ts":1654776360000,"o":30343.5,"h":30357,"l":30339.5,"c":30357,"v":48.884}
{"ts":1654776420000,"o":30357,"h":30357,"l":30346,"c":30349,"v":28.117}
{"ts":1654776480000,"o":30349,"h":30349,"l":30317,"c":30317,"v":41.433}
{"ts":1654776540000,"o":30317,"h":30325,"l":30317,"c":30324.5,"v":11.67}
{"ts":1654776600000,"o":30324.5,"h":30332,"l":30324.5,"c":30331.5,"v":21.385}
{"ts":1654776660000,"o":30331.5,"h":30331.5,"l":30317,"c":30317,"v":27.802}
{"ts":1654776720000,"o":30317,"h":30317.5,"l":30303,"c":30303,"v":30.778}
{"ts":1654776780000,"o":30303,"h":30303.5,"l":30275,"c":30275,"v":130.627}
{"ts":1654776840000,"o":30275,"h":30290,"l":30260,"c":30290,"v":172.757}
{"ts":1654776900000,"o":30290,"h":30290.5,"l":30225,"c":30247.5,"v":368.25}
{"ts":1654776960000,"o":30247.5,"h":30250,"l":30203,"c":30222,"v":417.944}
{"ts":1654777020000,"o":30222,"h":30242,"l":30192,"c":30199.5,"v":296.472}
{"ts":1654777080000,"o":30199.5,"h":30221.5,"l":30181,"c":30193,"v":212.914}
{"ts":1654777140000,"o":30193,"h":30193.5,"l":30106,"c":30138,"v":804.245}
{"ts":1654777200000,"o":30138,"h":30182,"l":30124.5,"c":30166.5,"v":512.025}
{"ts":1654777260000,"o":30166.5,"h":30169,"l":30104.5,"c":30122,"v":636.959}
{"ts":1654777320000,"o":30122,"h":30131,"l":30050,"c":30131,"v":1318.913}
{"ts":1654777380000,"o":30131,"h":30134.5,"l":29974,"c":30064.5,"v":1376.754}
{"ts":1654777440000,"o":30064.5,"h":30096.5,"l":30064.5,"c":30090.5,"v":287.539}
{"ts":1654777500000,"o":30090.5,"h":30159,"l":30078.5,"c":30150,"v":487.249}
{"ts":1654777560000,"o":30150,"h":30170,"l":30134.5,"c":30154,"v":273.96}
{"ts":1654777620000,"o":30154,"h":30160,"l":30132,"c":30160,"v":172.87}
{"ts":1654777680000,"o":30160,"h":30179,"l":30143,"c":30179,"v":244.347}
{"ts":1654777740000,"o":30179,"h":30230,"l":30176.5,"c":30220.5,"v":402.929}
{"ts":1654777800000,"o":30220.5,"h":30221,"l":30130,"c":30130.5,"v":345.052}
{"ts":1654777860000,"o":30130.5,"h":30183.5,"l":30085,"c":30172.5,"v":434.036}
{"ts":1654777920000,"o":30172.5,"h":30173,"l":30102,"c":30114,"v":155.195}
{"ts":1654777980000,"o":30114,"h":30151.5,"l":30104,"c":30142.5,"v":117.348}
{"ts":1654778040000,"o":30142.5,"h":30144.5,"l":30072,"c":30101.5,"v":242.015}
{"ts":1654778100000,"o":30101.5,"h":30138,"l":30100,"c":30100.5,"v":165.016}
{"ts":1654778160000,"o":30100.5,"h":30118.5,"l":30100,"c":30115,"v":77.682}
{"ts":1654778220000,"o":30115,"h":30115,"l":30040,"c":30070,"v":291.361}
{"ts":1654778280000,"o":30070,"h":30095,"l":30046.5,"c":30095,"v":148.14}
{"ts":1654778340000,"o":30095,"h":30121,"l":30094.5,"c":30121,"v":123.429}
{"ts":1654778400000,"o":30121,"h":30130.5,"l":30105,"c":30116.5,"v":222.643}
{"ts":1654778460000,"o":30116.5,"h":30132.5,"l":30106.5,"c":30113,"v":73.14}
{"ts":1654778520000,"o":30113,"h":30117.5,"l":30100,"c":30107,"v":94.669}
{"ts":1654778580000,"o":30107,"h":30125,"l":30089.5,"c":30093.5,"v":203.591}
{"ts":1654778640000,"o":30093.5,"h":30093.5,"l":30077.5,"c":30083,"v":98.746}
{"ts":1654778700000,"o":30083,"h":30130,"l":30082.5,"c":30117.5,"v":202.706}
{"ts":1654778760000,"o":30117.5,"h":30154,"l":30117,"c":30154,"v":102.78}
{"ts":1654778820000,"o":30154,"h":30157.5,"l":30135,"c":30139.5,"v":171.371}
{"ts":1654778880000,"o":30139.5,"h":30144.5,"l":30130,"c":30130,"v":28.343}
{"ts":1654778940000,"o":30130,"h":30158.5,"l":30130,"c":30134,"v":61.004}
{"ts":1654779000000,"o":30134,"h":30145,"l":30120,"c":30120.5,"v":121.915}
{"ts":1654779060000,"o":30120.5,"h":30120.5,"l":30076,"c":30115,"v":190.408}
{"ts":1654779120000,"o":30115,"h":30130,"l":30114,"c":30129.5,"v":47.181}
{"ts":1654779180000,"o":30129.5,"h":30130,"l":30060.5,"c":30060.5,"v":104.223}
{"ts":1654779240000,"o":30060.5,"h":30090.5,"l":30060.5,"c":30090.5,"v":104.617}
{"ts":1654779300000,"o":30090.5,"h":30110,"l":30090.5,"c":30106.5,"v":69.045}
{"ts":1654779360000,"o":30106.5,"h":30122,"l":30106,"c":30119.5,"v":50.507}
{"ts":1654779420000,"o":30119.5,"h":30120,"l":30111,"c":30111,"v":47.035}
{"ts":1654779480000,"o":30111,"h":30111.5,"l":30074.5,"c":30097,"v":122.467}
{"ts":1654779540000,"o":30097,"h":30111,"l":30092.5,"c":30110.5,"v":126.669}
{"ts":1654779600000,"o":30110.5,"h":30111,"l":30082.5,"c":30105.5,"v":247.135}
{"ts":1654779660000,"o":30105.5,"h":30106,"l":30094,"c":30105.5,"v":42.999}
{"ts":1654779720000,"o":30105.5,"h":30109.5,"l":30105.5,"c":30109.5,"v":36.57}
{"ts":1654779780000,"o":30109.5,"h":30109.5,"l":30101,"c":30103.5,"v":73.916}
{"ts":1654779840000,"o":30103.5,"h":30108.5,"l":30103.5,"c":30108.5,"v":27.71}
{"ts":1654779900000,"o":30108.5,"h":30108.5,"l":30100,"c":30105,"v":35.539}
{"ts":1654779960000,"o":30105,"h":30105,"l":30088,"c":30090.5,"v":44.499}
{"ts":1654780020000,"o":30090.5,"h":30105,"l":30090.5,"c":30104.5,"v":26.545}
{"ts":1654780080000,"o":30104.5,"h":30105,"l":30077.5,"c":30077.5,"v":74.93}
{"ts":1654780140000,"o":30077.5,"h":30080,"l":30051.5,"c":30057,"v":210.313}
{"ts":1654780200000,"o":30057,"h":30080.5,"l":30051.5,"c":30075.5,"v":98.32}
{"ts":1654780260000,"o":30075.5,"h":30110.5,"l":30075.5,"c":30110,"v":197.008}
{"ts":1654780320000,"o":30110,"h":30188,"l":30110,"c":30185,"v":700.578}
{"ts":1654780380000,"o":30185,"h":30185,"l":30163,"c":30171.5,"v":240.007}
{"ts":1654780440000,"o":30171.5,"h":30172,"l":30130,"c":30146.5,"v":118.601}
{"ts":1654780500000,"o":30146.5,"h":30203.5,"l":30132,"c":30186.5,"v":223.612}
{"ts":1654780560000,"o":30186.5,"h":30207.5,"l":30180,"c":30185.5,"v":155.267}
{"ts":1654780620000,"o":30185.5,"h":30185.5,"l":30172,"c":30182,"v":95.358}
{"ts":1654780680000,"o":30182,"h":30182.5,"l":30150,"c":30151.5,"v":99.87}
{"ts":1654780740000,"o":30151.5,"h":30155,"l":30145,"c":30155,"v":36.529}
{"ts":1654780800000,"o":30155,"h":30159.5,"l":30139,"c":30139,"v":46.591}
{"ts":1654780860000,"o":30139,"h":30141,"l":30139,"c":30139.5,"v":26.563}
{"ts":1654780920000,"o":30139.5,"h":30160.5,"l":30139,"c":30156,"v":51.793}
{"ts":1654780980000,"o":30156,"h":30156.5,"l":30128.5,"c":30129,"v":76.444}
{"ts":1654781040000,"o":30129,"h":30140.5,"l":30128.5,"c":30140.5,"v":13.991}
{"ts":1654781100000,"o":30140.5,"h":30147.5,"l":30140,"c":30147,"v":38.147}
{"ts":1654781160000,"o":30147,"h":30160,"l":30147,"c":30160,"v":24.113}
{"ts":1654781220000,"o":30160,"h":30160,"l":30155,"c":30159,"v":28.585}
{"ts":1654781280000,"o":30159,"h":30159.5,"l":30135,"c":30135.5,"v":34.184}
{"ts":1654781340000,"o":30135.5,"h":30135.5,"l":30125,"c":30125.5,"v":99.16}
{"ts":1654781400000,"o":30125.5,"h":30180,"l":30100,"c":30111,"v":318.616}
{"ts":1654781460000,"o":30111,"h":30122.5,"l":30060,"c":30122.5,"v":272.7}
{"ts":1654781520000,"o":30122.5,"h":30161.5,"l":30115.5,"c":30135,"v":155.593}
{"ts":1654781580000,"o":30135,"h":30177,"l":30100,"c":30177,"v":167.578}
{"ts":1654781640000,"o":30177,"h":30245.5,"l":30177,"c":30224,"v":515.114}
{"ts":1654781700000,"o":30224,"h":30253,"l":30181,"c":30215,"v":238.979}
{"ts":1654781760000,"o":30215,"h":30215,"l":30176,"c":30197,"v":84.561}
{"ts":1654781820000,"o":30197,"h":30206.5,"l":30159.5,"c":30160,"v":156.664}
{"ts":1654781880000,"o":30160,"h":30164,"l":30103.5,"c":30103.5,"v":267.283}
{"ts":1654781940000,"o":30103.5,"h":30121,"l":30022,"c":30047,"v":709.641}
{"ts":1654782000000,"o":30047,"h":30109.5,"l":30028.5,"c":30090.5,"v":268.543}
{"ts":1654782060000,"o":30090.5,"h":30092,"l":30050.5,"c":30077.5,"v":240.511}
{"ts":1654782120000,"o":30077.5,"h":30077.5,"l":30017.5,"c":30026.5,"v":263.908}
{"ts":1654782180000,"o":30026.5,"h":30036,"l":29896,"c":29939,"v":1535.673}
{"ts":1654782240000,"o":29939,"h":30008.5,"l":29937.5,"c":29993.5,"v":367.506}
{"ts":1654782300000,"o":29993.5,"h":30032.5,"l":29992.5,"c":30031,"v":258.694}
{"ts":1654782360000,"o":30031,"h":30032.5,"l":29997.5,"c":30020,"v":180.968}
{"ts":1654782420000,"o":30020,"h":30107,"l":30009,"c":30088.5,"v":546.87}
{"ts":1654782480000,"o":30088.5,"h":30167,"l":30086,"c":30144.5,"v":384.165}
{"ts":1654782540000,"o":30144.5,"h":30148.5,"l":30119.5,"c":30128,"v":162.766}
{"ts":1654782600000,"o":30128,"h":30150,"l":30115,"c":30129.5,"v":136.806}
{"ts":1654782660000,"o":30129.5,"h":30179,"l":30129.5,"c":30178.5,"v":212.637}
{"ts":1654782720000,"o":30178.5,"h":30206,"l":30170,"c":30170,"v":254.076}
{"ts":1654782780000,"o":30170,"h":30180,"l":30163,"c":30179.5,"v":115.441}
{"ts":1654782840000,"o":30179.5,"h":30195.5,"l":30153.5,"c":30153.5,"v":108.201}
{"ts":1654782900000,"o":30153.5,"h":30170,"l":30150,"c":30170,"v":96.585}
{"ts":1654782960000,"o":30170,"h":30227.5,"l":30156,"c":30156,"v":176.657}
{"ts":1654783020000,"o":30156,"h":30165,"l":30137,"c":30137,"v":105.799}
{"ts":1654783080000,"o":30137,"h":30160,"l":30095,"c":30160,"v":290.471}
{"ts":1654783140000,"o":30160,"h":30160,"l":30135,"c":30157.5,"v":103.421}
{"ts":1654783200000,"o":30157.5,"h":30172,"l":30144,"c":30159.5,"v":118.026}
{"ts":1654783260000,"o":30159.5,"h":30159.5,"l":30143.5,"c":30159,"v":82.688}
{"ts":1654783320000,"o":30159,"h":30187.5,"l":30156.5,"c":30187.5,"v":153.903}
{"ts":1654783380000,"o":30187.5,"h":30213.5,"l":30187,"c":30203,"v":156.459}
{"ts":1654783440000,"o":30203,"h":30224.5,"l":30196.5,"c":30196.5,"v":202.66}
{"ts":1654783500000,"o":30196.5,"h":30197,"l":30138,"c":30138,"v":123.395}
{"ts":1654783560000,"o":30138,"h":30145,"l":30120,"c":30139,"v":167.621}
{"ts":1654783620000,"o":30139,"h":30155,"l":30130,"c":30130,"v":64.624}
{"ts":1654783680000,"o":30130,"h":30130,"l":30100,"c":30109.5,"v":95.426}
{"ts":1654783740000,"o":30109.5,"h":30113.5,"l":30062,"c":30073,"v":235.323}
{"ts":1654783800000,"o":30073,"h":30125,"l":30052,"c":30093.5,"v":227.282}
{"ts":1654783860000,"o":30093.5,"h":30108,"l":30080,"c":30080.5,"v":111.041}
{"ts":1654783920000,"o":30080.5,"h":30109,"l":30080,"c":30109,"v":69.98}
{"ts":1654783980000,"o":30109,"h":30155.5,"l":30103.5,"c":30152.5,"v":105.721}
{"ts":1654784040000,"o":30152.5,"h":30169,"l":30112.5,"c":30169,"v":103.908}
{"ts":1654784100000,"o":30169,"h":30280.5,"l":30165.5,"c":30212.5,"v":719.911}
{"ts":1654784160000,"o":30212.5,"h":30238.5,"l":30194.5,"c":30194.5,"v":214.017}
{"ts":1654784220000,"o":30194.5,"h":30228.5,"l":30183,"c":30183,"v":144.729}
{"ts":1654784280000,"o":30183,"h":30183.5,"l":30143.5,"c":30160.5,"v":146.068}
{"ts":1654784340000,"o":30160.5,"h":30176.5,"l":30141.5,"c":30170,"v":90.576}
{"ts":1654784400000,"o":30170,"h":30201,"l":30165,"c":30165.5,"v":217.813}
{"ts":1654784460000,"o":30165.5,"h":30178,"l":30165,"c":30170.5,"v":29.801}
{"ts":1654784520000,"o":30170.5,"h":30192,"l":30170,"c":30191.5,"v":32.952}
{"ts":1654784580000,"o":30191.5,"h":30225.5,"l":30191.5,"c":30199.5,"v":148.082}
{"ts":1654784640000,"o":30199.5,"h":30213,"l":30184,"c":30213,"v":121.36}
{"ts":1654784700000,"o":30213,"h":30235.5,"l":30210,"c":30226,"v":189.98}
{"ts":1654784760000,"o":30226,"h":30249.5,"l":30217.5,"c":30220,"v":143.174}
{"ts":1654784820000,"o":30220,"h":30232.5,"l":30219.5,"c":30230.5,"v":45.345}
{"ts":1654784880000,"o":30230.5,"h":30233.5,"l":30225.5,"c":30233,"v":41.442}
{"ts":1654784940000,"o":30233,"h":30245,"l":30233,"c":30245,"v":85.098}
{"ts":1654785000000,"o":30245,"h":30253.5,"l":30244.5,"c":30249.5,"v":206.597}
{"ts":1654785060000,"o":30249.5,"h":30253,"l":30249.5,"c":30253,"v":55.471}
{"ts":1654785120000,"o":30253,"h":30265,"l":30204.5,"c":30205,"v":148.637}
{"ts":1654785180000,"o":30205,"h":30217.5,"l":30196.5,"c":30217,"v":94.775}
{"ts":1654785240000,"o":30217,"h":30239,"l":30212.5,"c":30230,"v":41.465}
{"ts":1654785300000,"o":30230,"h":30247.5,"l":30220.5,"c":30245,"v":83.618}
{"ts":1654785360000,"o":30245,"h":30276,"l":30244.5,"c":30265,"v":99.346}
{"ts":1654785420000,"o":30265,"h":30265.5,"l":30242.5,"c":30242.5,"v":89.211}
{"ts":1654785480000,"o":30242.5,"h":30250,"l":30242.5,"c":30247.5,"v":24.714}
{"ts":1654785540000,"o":30247.5,"h":30248,"l":30240,"c":30240,"v":29.464}
{"ts":1654785600000,"o":30240,"h":30240,"l":30191,"c":30191,"v":111.18}
{"ts":1654785660000,"o":30191,"h":30204.5,"l":30191,"c":30192,"v":94.493}
{"ts":1654785720000,"o":30192,"h":30199.5,"l":30174,"c":30175.5,"v":125.544}
{"ts":1654785780000,"o":30175.5,"h":30182,"l":30175,"c":30175.5,"v":49.511}
{"ts":1654785840000,"o":30175.5,"h":30200,"l":30175.5,"c":30196,"v":58.84}
{"ts":1654785900000,"o":30196,"h":30196,"l":30170.5,"c":30177.5,"v":122.55}
{"ts":1654785960000,"o":30177.5,"h":30177.5,"l":30129.5,"c":30129.5,"v":179.478}
{"ts":1654786020000,"o":30129.5,"h":30152,"l":30129.5,"c":30140.5,"v":121.922}
{"ts":1654786080000,"o":30140.5,"h":30143,"l":30110,"c":30117,"v":121.136}
{"ts":1654786140000,"o":30117,"h":30150,"l":30115,"c":30150,"v":88.035}
{"ts":1654786200000,"o":30150,"h":30155,"l":30107.5,"c":30111,"v":55.048}
{"ts":1654786260000,"o":30111,"h":30119.5,"l":30090.5,"c":30096,"v":218.933}
{"ts":1654786320000,"o":30096,"h":30096,"l":30065.5,"c":30067,"v":173.115}
{"ts":1654786380000,"o":30067,"h":30103.5,"l":30067,"c":30090,"v":144.54}
{"ts":1654786440000,"o":30090,"h":30103,"l":30082,"c":30100,"v":59.731}
{"ts":1654786500000,"o":30100,"h":30115,"l":30081.5,"c":30114.5,"v":107.452}
{"ts":1654786560000,"o":30114.5,"h":30137.5,"l":30114.5,"c":30115,"v":237.123}
{"ts":1654786620000,"o":30115,"h":30131.5,"l":30115,"c":30122.5,"v":34.706}
{"ts":1654786680000,"o":30122.5,"h":30133,"l":30121.5,"c":30121.5,"v":61.793}
{"ts":1654786740000,"o":30121.5,"h":30122,"l":30110,"c":30111,"v":61.587}
{"ts":1654786800000,"o":30111,"h":30111,"l":30080.5,"c":30081,"v":112.195}
{"ts":1654786860000,"o":30081,"h":30081,"l":30061.5,"c":30065,"v":119.993}
{"ts":1654786920000,"o":30065,"h":30083.5,"l":30064.5,"c":30083.5,"v":64.978}
{"ts":1654786980000,"o":30083.5,"h":30083.5,"l":30072,"c":30072.5,"v":51.504}
{"ts":1654787040000,"o":30072.5,"h":30072.5,"l":30049.5,"c":30052,"v":173.112}
{"ts":1654787100000,"o":30052,"h":30059.5,"l":30023.5,"c":30059.5,"v":156.213}
{"ts":1654787160000,"o":30059.5,"h":30070,"l":30059,"c":30061,"v":73.834}
{"ts":1654787220000,"o":30061,"h":30066.5,"l":30033,"c":30036,"v":79.792}
{"ts":1654787280000,"o":30036,"h":30045.5,"l":30033,"c":30033.5,"v":44.147}
{"ts":1654787340000,"o":30033.5,"h":30089.5,"l":30033,"c":30089.5,"v":91.637}
{"ts":1654787400000,"o":30089.5,"h":30118.5,"l":30079,"c":30118.5,"v":95.858}
{"ts":1654787460000,"o":30118.5,"h":30129,"l":30111,"c":30116.5,"v":114.855}
{"ts":1654787520000,"o":30116.5,"h":30117,"l":30088,"c":30088,"v":63.493}
{"ts":1654787580000,"o":30088,"h":30088,"l":30067,"c":30077,"v":57.946}
{"ts":1654787640000,"o":30077,"h":30086.5,"l":30075,"c":30086,"v":35.663}
{"ts":1654787700000,"o":30086,"h":30096,"l":30081,"c":30089.5,"v":32.907}
{"ts":1654787760000,"o":30089.5,"h":30119.5,"l":30089.5,"c":30119,"v":42.072}
{"ts":1654787820000,"o":30119,"h":30119,"l":30111.5,"c":30118,"v":27.231}
{"ts":1654787880000,"o":30118,"h":30118,"l":30094.5,"c":30095,"v":41.009}
{"ts":1654787940000,"o":30095,"h":30107.5,"l":30094.5,"c":30107,"v":22.564}
{"ts":1654788000000,"o":30107,"h":30110.5,"l":30107,"c":30110.5,"v":22.596}
{"ts":1654788060000,"o":30110.5,"h":30129.5,"l":30110,"c":30112,"v":46.015}
{"ts":1654788120000,"o":30112,"h":30140,"l":30111.5,"c":30131.5,"v":49.992}
{"ts":1654788180000,"o":30131.5,"h":30148,"l":30119.5,"c":30124,"v":63.523}
{"ts":1654788240000,"o":30124,"h":30139,"l":30122,"c":30139,"v":26.206}
{"ts":1654788300000,"o":30139,"h":30165.5,"l":30138.5,"c":30165.5,"v":236.718}
{"ts":1654788360000,"o":30165.5,"h":30180,"l":30165,"c":30169.5,"v":141.176}
{"ts":1654788420000,"o":30169.5,"h":30173.5,"l":30156.5,"c":30157,"v":113.814}
{"ts":1654788480000,"o":30157,"h":30157,"l":30138,"c":30144,"v":89.637}
{"ts":1654788540000,"o":30144,"h":30144.5,"l":30121,"c":30121.5,"v":27.282}
{"ts":1654788600000,"o":30121.5,"h":30162,"l":30106,"c":30155,"v":152.609}
{"ts":1654788660000,"o":30155,"h":30160,"l":30148,"c":30160,"v":47.308}
{"ts":1654788720000,"o":30160,"h":30182.5,"l":30159.5,"c":30182,"v":63.885}
{"ts":1654788780000,"o":30182,"h":30185,"l":30167.5,"c":30167.5,"v":42.497}
{"ts":1654788840000,"o":30167.5,"h":30172,"l":30167.5,"c":30171.5,"v":23.217}
{"ts":1654788900000,"o":30171.5,"h":30192.5,"l":30171.5,"c":30192.5,"v":28.469}
{"ts":1654788960000,"o":30192.5,"h":30200,"l":30187,"c":30199,"v":110.872}
{"ts":1654789020000,"o":30199,"h":30229,"l":30199,"c":30228.5,"v":149.515}
{"ts":1654789080000,"o":30228.5,"h":30260.5,"l":30228.5,"c":30260.5,"v":130.906}
{"ts":1654789140000,"o":30260.5,"h":30260.5,"l":30228,"c":30233,"v":156.67}
{"ts":1654789200000,"o":30233,"h":30257.5,"l":30233,"c":30240,"v":82.437}
{"ts":1654789260000,"o":30240,"h":30260.5,"l":30239.5,"c":30256.5,"v":40.287}
{"ts":1654789320000,"o":30256.5,"h":30343,"l":30256.5,"c":30335.5,"v":694.371}
{"ts":1654789380000,"o":30335.5,"h":30378.5,"l":30335,"c":30350,"v":438.503}
{"ts":1654789440000,"o":30350,"h":30350.5,"l":30305,"c":30305.5,"v":230.993}
{"ts":1654789500000,"o":30305.5,"h":30305.5,"l":30269.5,"c":30290,"v":116.709}
{"ts":1654789560000,"o":30290,"h":30290.5,"l":30250.5,"c":30251,"v":168.779}
{"ts":1654789620000,"o":30251,"h":30275,"l":30250,"c":30275,"v":114.944}
{"ts":1654789680000,"o":30275,"h":30275,"l":30217.5,"c":30220.5,"v":200.331}
{"ts":1654789740000,"o":30220.5,"h":30223,"l":30209,"c":30209,"v":123.665}
{"ts":1654789800000,"o":30209,"h":30209,"l":30178,"c":30193.5,"v":141.752}
{"ts":1654789860000,"o":30193.5,"h":30245,"l":30193,"c":30239,"v":108.861}
{"ts":1654789920000,"o":30239,"h":30275,"l":30239,"c":30269,"v":63.409}
{"ts":1654789980000,"o":30269,"h":30294.5,"l":30266,"c":30294.5,"v":57.924}
{"ts":1654790040000,"o":30294.5,"h":30300,"l":30279.5,"c":30296,"v":152.132}
{"ts":1654790100000,"o":30296,"h":30325.5,"l":30296,"c":30316.5,"v":150.962}
{"ts":1654790160000,"o":30316.5,"h":30331,"l":30313.5,"c":30318,"v":168.997}
{"ts":1654790220000,"o":30318,"h":30340,"l":30312.5,"c":30318,"v":122.376}
{"ts":1654790280000,"o":30318,"h":30318,"l":30260.5,"c":30260.5,"v":172.01}
{"ts":1654790340000,"o":30260.5,"h":30309,"l":30260,"c":30291,"v":132.95}
{"ts":1654790400000,"o":30291,"h":30309.5,"l":30285,"c":30309.5,"v":86.078}
{"ts":1654790460000,"o":30309.5,"h":30331,"l":30295.5,"c":30318,"v":207.495}
{"ts":1654790520000,"o":30318,"h":30318.5,"l":30273,"c":30282,"v":137.732}
{"ts":1654790580000,"o":30282,"h":30282.5,"l":30241,"c":30244.5,"v":140.407}
{"ts":1654790640000,"o":30244.5,"h":30266.5,"l":30223.5,"c":30262,"v":153.747}
{"ts":1654790700000,"o":30262,"h":30271.5,"l":30232,"c":30232,"v":53.451}
{"ts":1654790760000,"o":30232,"h":30232.5,"l":30188,"c":30200.5,"v":150.978}
{"ts":1654790820000,"o":30200.5,"h":30201,"l":30190,"c":30192.5,"v":151.048}
{"ts":1654790880000,"o":30192.5,"h":30223.5,"l":30192,"c":30208,"v":148.753}
{"ts":1654790940000,"o":30208,"h":30222.5,"l":30207.5,"c":30222.5,"v":46.708}
{"ts":1654791000000,"o":30222.5,"h":30222.5,"l":30201,"c":30201,"v":29.422}
{"ts":1654791060000,"o":30201,"h":30201.5,"l":30170.5,"c":30188,"v":89.603}
{"ts":1654791120000,"o":30188,"h":30195.5,"l":30181.5,"c":30195,"v":65.659}
{"ts":1654791180000,"o":30195,"h":30195,"l":30175.5,"c":30190,"v":30.615}
{"ts":1654791240000,"o":30190,"h":30207,"l":30190,"c":30205,"v":73.884}
{"ts":1654791300000,"o":30205,"h":30205,"l":30184,"c":30184.5,"v":29.269}
{"ts":1654791360000,"o":30184.5,"h":30194,"l":30184,"c":30193.5,"v":27.822}
{"ts":1654791420000,"o":30193.5,"h":30194,"l":30182,"c":30182.5,"v":41.49}
{"ts":1654791480000,"o":30182.5,"h":30186,"l":30180,"c":30186,"v":55.98}
{"ts":1654791540000,"o":30186,"h":30193.5,"l":30184,"c":30193,"v":36.242}
{"ts":1654791600000,"o":30193,"h":30214,"l":30193,"c":30207.5,"v":56.717}
{"ts":1654791660000,"o":30207.5,"h":30207.5,"l":30185.5,"c":30186,"v":25.082}
{"ts":1654791720000,"o":30186,"h":30190,"l":30185.5,"c":30190,"v":28.396}
{"ts":1654791780000,"o":30190,"h":30195,"l":30190,"c":30195,"v":12.872}
{"ts":1654791840000,"o":30195,"h":30195,"l":30194.5,"c":30194.5,"v":9.497}
{"ts":1654791900000,"o":30194.5,"h":30200,"l":30191,"c":30199.5,"v":60.218}
{"ts":1654791960000,"o":30199.5,"h":30214,"l":30193.5,"c":30213.5,"v":52.548}
{"ts":1654792020000,"o":30213.5,"h":30213.5,"l":30191,"c":30195,"v":19.408}
{"ts":1654792080000,"o":30195,"h":30195,"l":30190,"c":30190,"v":22.959}
{"ts":1654792140000,"o":30190,"h":30212,"l":30190,"c":30206.5,"v":26.358}
{"ts":1654792200000,"o":30206.5,"h":30218,"l":30206.5,"c":30217.5,"v":17.674}
{"ts":1654792260000,"o":30217.5,"h":30218,"l":30212,"c":30212,"v":21.381}
{"ts":1654792320000,"o":30212,"h":30212,"l":30180,"c":30180.5,"v":65.81}
{"ts":1654792380000,"o":30180.5,"h":30221.5,"l":30180,"c":30221.5,"v":60.037}
{"ts":1654792440000,"o":30221.5,"h":30244,"l":30221,"c":30233,"v":76.201}
{"ts":1654792500000,"o":30233,"h":30238.5,"l":30220.5,"c":30233,"v":60.622}
{"ts":1654792560000,"o":30233,"h":30233.5,"l":30233,"c":30233.5,"v":26.116}
{"ts":1654792620000,"o":30233.5,"h":30233.5,"l":30208.5,"c":30208.5,"v":25.382}
{"ts":1654792680000,"o":30208.5,"h":30209,"l":30190,"c":30205,"v":23.585}
{"ts":1654792740000,"o":30205,"h":30213.5,"l":30195.5,"c":30213.5,"v":22.076}
{"ts":1654792800000,"o":30213.5,"h":30236.5,"l":30213.5,"c":30230.5,"v":29.498}
{"ts":1654792860000,"o":30230.5,"h":30272.5,"l":30230,"c":30272,"v":104.357}
{"ts":1654792920000,"o":30272,"h":30342.5,"l":30272,"c":30306,"v":528.174}
{"ts":1654792980000,"o":30306,"h":30344,"l":30306,"c":30328,"v":146.213}
{"ts":1654793040000,"o":30328,"h":30362,"l":30315.5,"c":30327,"v":259.238}
{"ts":1654793100000,"o":30327,"h":30356.5,"l":30292.5,"c":30293,"v":125.275}
{"ts":1654793160000,"o":30293,"h":30319,"l":30292.5,"c":30319,"v":59.581}
{"ts":1654793220000,"o":30319,"h":30319,"l":30299,"c":30299,"v":47.669}
{"ts":1654793280000,"o":30299,"h":30317.5,"l":30299,"c":30317,"v":30.724}
{"ts":1654793340000,"o":30317,"h":30317.5,"l":30304,"c":30310,"v":35.959}
{"ts":1654793400000,"o":30310,"h":30326.5,"l":30309.5,"c":30315,"v":60.194}
{"ts":1654793460000,"o":30315,"h":30315,"l":30305.5,"c":30314,"v":36.443}
{"ts":1654793520000,"o":30314,"h":30314.5,"l":30283,"c":30283,"v":85.759}
{"ts":1654793580000,"o":30283,"h":30302,"l":30283,"c":30301.5,"v":48.536}
{"ts":1654793640000,"o":30301.5,"h":30302,"l":30283.5,"c":30284,"v":51.143}
{"ts":1654793700000,"o":30284,"h":30311,"l":30283.5,"c":30291.5,"v":62.525}
{"ts":1654793760000,"o":30291.5,"h":30300,"l":30291.5,"c":30300,"v":36.33}
{"ts":1654793820000,"o":30300,"h":30320,"l":30296,"c":30296,"v":90.239}
{"ts":1654793880000,"o":30296,"h":30301.5,"l":30288,"c":30300,"v":100.881}
{"ts":1654793940000,"o":30300,"h":30354.5,"l":30299.5,"c":30348.5,"v":150.536}
{"ts":1654794000000,"o":30348.5,"h":30349,"l":30304,"c":30318,"v":134.815}
{"ts":1654794060000,"o":30318,"h":30341.5,"l":30318,"c":30341.5,"v":43.807}
{"ts":1654794120000,"o":30341.5,"h":30344,"l":30332,"c":30344,"v":74.99}
{"ts":1654794180000,"o":30344,"h":30350,"l":30330,"c":30330,"v":55.83}
{"ts":1654794240000,"o":30330,"h":30352.5,"l":30330,"c":30347.5,"v":22.629}
{"ts":1654794300000,"o":30347.5,"h":30372,"l":30347,"c":30371.5,"v":100.583}
{"ts":1654794360000,"o":30371.5,"h":30446.5,"l":30370.5,"c":30389,"v":762.862}
{"ts":1654794420000,"o":30389,"h":30394.5,"l":30389,"c":30391,"v":60.618}
{"ts":1654794480000,"o":30391,"h":30391,"l":30385,"c":30385,"v":42.886}
{"ts":1654794540000,"o":30385,"h":30389,"l":30335,"c":30335,"v":179.685}
{"ts":1654794600000,"o":30335,"h":30344,"l":30310,"c":30310,"v":134.325}
{"ts":1654794660000,"o":30310,"h":30326.5,"l":30277,"c":30318,"v":249.996}
{"ts":1654794720000,"o":30318,"h":30324.5,"l":30301.5,"c":30301.5,"v":61.941}
{"ts":1654794780000,"o":30301.5,"h":30313,"l":30301.5,"c":30301.5,"v":27.272}
{"ts":1654794840000,"o":30301.5,"h":30315,"l":30298.5,"c":30306,"v":34.975}
{"ts":1654794900000,"o":30306,"h":30312,"l":30303,"c":30312,"v":52.445}
{"ts":1654794960000,"o":30312,"h":30315.5,"l":30290.5,"c":30315.5,"v":190.483}
{"ts":1654795020000,"o":30315.5,"h":30331,"l":30315,"c":30317,"v":29.017}
{"ts":1654795080000,"o":30317,"h":30320,"l":30295,"c":30295.5,"v":30.176}
{"ts":1654795140000,"o":30295.5,"h":30308,"l":30288,"c":30308,"v":27.988}
{"ts":1654795200000,"o":30308,"h":30320,"l":30307.5,"c":30312,"v":40.147}
{"ts":1654795260000,"o":30312,"h":30315.5,"l":30308,"c":30315.5,"v":12.9}
{"ts":1654795320000,"o":30315.5,"h":30315.5,"l":30285.5,"c":30285.5,"v":45.538}
{"ts":1654795380000,"o":30285.5,"h":30295.5,"l":30285.5,"c":30287.5,"v":47.362}
{"ts":1654795440000,"o":30287.5,"h":30288,"l":30262,"c":30263,"v":104.146}
{"ts":1654795500000,"o":30263,"h":30280.5,"l":30262.5,"c":30280.5,"v":47.094}
{"ts":1654795560000,"o":30280.5,"h":30283.5,"l":30265,"c":30265.5,"v":54.269}
{"ts":1654795620000,"o":30265.5,"h":30265.5,"l":30231.5,"c":30237.5,"v":97.457}
{"ts":1654795680000,"o":30237.5,"h":30264,"l":30231.5,"c":30255,"v":131.758}
{"ts":1654795740000,"o":30255,"h":30255,"l":30234.5,"c":30241,"v":52.308}
{"ts":1654795800000,"o":30241,"h":30241,"l":30212,"c":30230.5,"v":181.176}
{"ts":1654795860000,"o":30230.5,"h":30231,"l":30228,"c":30231,"v":41.061}
{"ts":1654795920000,"o":30231,"h":30231,"l":30215,"c":30215.5,"v":57.274}
{"ts":1654795980000,"o":30215.5,"h":30233.5,"l":30215,"c":30233.5,"v":51.069}
{"ts":1654796040000,"o":30233.5,"h":30267,"l":30231,"c":30255,"v":63.009}
{"ts":1654796100000,"o":30255,"h":30255.5,"l":30236,"c":30239,"v":33.943}
{"ts":1654796160000,"o":30239,"h":30252,"l":30225,"c":30252,"v":35.137}
{"ts":1654796220000,"o":30252,"h":30265,"l":30237,"c":30265,"v":42.933}
{"ts":1654796280000,"o":30265,"h":30270,"l":30250,"c":30250,"v":22.604}
{"ts":1654796340000,"o":30250,"h":30250.5,"l":30236,"c":30239,"v":25.082}
{"ts":1654796400000,"o":30239,"h":30250.5,"l":30239,"c":30250,"v":6.864}
{"ts":1654796460000,"o":30250,"h":30250.5,"l":30235,"c":30235,"v":19.363}
{"ts":1654796520000,"o":30235,"h":30235.5,"l":30234.5,"c":30235,"v":35.014}
{"ts":1654796580000,"o":30235,"h":30235,"l":30218,"c":30218,"v":18.875}
{"ts":1654796640000,"o":30218,"h":30218,"l":30190,"c":30194,"v":182.124}
{"ts":1654796700000,"o":30194,"h":30211,"l":30188,"c":30211,"v":93.377}
{"ts":1654796760000,"o":30211,"h":30235.5,"l":30210.5,"c":30231,"v":26.248}
{"ts":1654796820000,"o":30231,"h":30242,"l":30230.5,"c":30241,"v":40.377}
{"ts":1654796880000,"o":30241,"h":30254.5,"l":30239.5,"c":30254,"v":19.837}
{"ts":1654796940000,"o":30254,"h":30254.5,"l":30250,"c":30254.5,"v":30.7}
{"ts":1654797000000,"o":30254.5,"h":30268,"l":30254,"c":30260,"v":50.177}
{"ts":1654797060000,"o":30260,"h":30272,"l":30260,"c":30272,"v":27.514}
{"ts":1654797120000,"o":30272,"h":30272,"l":30254.5,"c":30254.5,"v":34.004}
{"ts":1654797180000,"o":30254.5,"h":30260.5,"l":30254,"c":30254.5,"v":11.032}
{"ts":1654797240000,"o":30254.5,"h":30257.5,"l":30252,"c":30252.5,"v":75.522}
{"ts":1654797300000,"o":30252.5,"h":30252.5,"l":30252,"c":30252,"v":7.209}
{"ts":1654797360000,"o":30252,"h":30269,"l":30252,"c":30269,"v":19.54}
{"ts":1654797420000,"o":30269,"h":30294,"l":30269,"c":30294,"v":184.66}
{"ts":1654797480000,"o":30294,"h":30297,"l":30290.5,"c":30295.5,"v":54.553}
{"ts":1654797540000,"o":30295.5,"h":30306,"l":30294,"c":30306,"v":46.511}
{"ts":1654797600000,"o":30306,"h":30313.5,"l":30294,"c":30294,"v":63.324}
{"ts":1654797660000,"o":30294,"h":30314.5,"l":30294,"c":30314.5,"v":27.028}
{"ts":1654797720000,"o":30314.5,"h":30350.5,"l":30314.5,"c":30327.5,"v":268.983}
{"ts":1654797780000,"o":30327.5,"h":30327.5,"l":30297.5,"c":30301,"v":38.016}
{"ts":1654797840000,"o":30301,"h":30301,"l":30273,"c":30288,"v":192.928}
{"ts":1654797900000,"o":30288,"h":30298,"l":30283.5,"c":30289,"v":46.19}
{"ts":1654797960000,"o":30289,"h":30299.5,"l":30281.5,"c":30294.5,"v":68.706}
{"ts":1654798020000,"o":30294.5,"h":30310,"l":30290,"c":30290,"v":29.107}
{"ts":1654798080000,"o":30290,"h":30290.5,"l":30277,"c":30277,"v":9.947}
{"ts":1654798140000,"o":30277,"h":30277.5,"l":30259,"c":30259.5,"v":79.076}
{"ts":1654798200000,"o":30259.5,"h":30259.5,"l":30247.5,"c":30247.5,"v":42.831}
{"ts":1654798260000,"o":30247.5,"h":30248,"l":30246,"c":30247.5,"v":35.514}
{"ts":1654798320000,"o":30247.5,"h":30252,"l":30238.5,"c":30238.5,"v":54.779}
{"ts":1654798380000,"o":30238.5,"h":30289,"l":30238.5,"c":30288.5,"v":60.52}
{"ts":1654798440000,"o":30288.5,"h":30299,"l":30288.5,"c":30299,"v":34.713}
{"ts":1654798500000,"o":30299,"h":30300,"l":30292.5,"c":30300,"v":34.034}
{"ts":1654798560000,"o":30300,"h":30309.5,"l":30299.5,"c":30309,"v":35.012}
{"ts":1654798620000,"o":30309,"h":30309,"l":30293.5,"c":30299,"v":47.208}
{"ts":1654798680000,"o":30299,"h":30311,"l":30298.5,"c":30302,"v":51.65}
{"ts":1654798740000,"o":30302,"h":30302.5,"l":30258,"c":30258.5,"v":42.096}
{"ts":1654798800000,"o":30258.5,"h":30279.5,"l":30258,"c":30279.5,"v":54.251}
{"ts":1654798860000,"o":30279.5,"h":30287,"l":30261,"c":30261,"v":124.122}
{"ts":1654798920000,"o":30261,"h":30261.5,"l":30249,"c":30249,"v":28.08}
{"ts":1654798980000,"o":30249,"h":30249,"l":30216.5,"c":30216.5,"v":120.477}
{"ts":1654799040000,"o":30216.5,"h":30217,"l":30154.5,"c":30187,"v":290.758}
{"ts":1654799100000,"o":30187,"h":30187,"l":30155,"c":30167.5,"v":148.455}
{"ts":1654799160000,"o":30167.5,"h":30207.5,"l":30167,"c":30207,"v":91.537}
{"ts":1654799220000,"o":30207,"h":30222,"l":30206.5,"c":30222,"v":28.588}
{"ts":1654799280000,"o":30222,"h":30240,"l":30222,"c":30240,"v":102.508}
{"ts":1654799340000,"o":30240,"h":30240,"l":30222.5,"c":30222.5,"v":39.339}
{"ts":1654799400000,"o":30222.5,"h":30222.5,"l":30169,"c":30179.5,"v":163.84}
{"ts":1654799460000,"o":30179.5,"h":30186.5,"l":30165.5,"c":30165.5,"v":18.209}
{"ts":1654799520000,"o":30165.5,"h":30166,"l":30142,"c":30143,"v":92.952}
{"ts":1654799580000,"o":30143,"h":30168,"l":30142,"c":30151,"v":79.153}
{"ts":1654799640000,"o":30151,"h":30156.5,"l":30141.5,"c":30141.5,"v":76.096}
{"ts":1654799700000,"o":30141.5,"h":30165,"l":30141,"c":30154.5,"v":66.46}
{"ts":1654799760000,"o":30154.5,"h":30159,"l":30145,"c":30145.5,"v":43.306}
{"ts":1654799820000,"o":30145.5,"h":30145.5,"l":30133.5,"c":30134,"v":33.856}
{"ts":1654799880000,"o":30134,"h":30138.5,"l":30133.5,"c":30138.5,"v":21.049}
{"ts":1654799940000,"o":30138.5,"h":30146.5,"l":30121,"c":30145.5,"v":93.314}
{"ts":1654800000000,"o":30145.5,"h":30150,"l":30138.5,"c":30138.5,"v":50.743}
{"ts":1654800060000,"o":30138.5,"h":30153,"l":30133,"c":30153,"v":93.169}
{"ts":1654800120000,"o":30153,"h":30156,"l":30152.5,"c":30153,"v":17.882}
{"ts":1654800180000,"o":30153,"h":30153,"l":30137.5,"c":30147.5,"v":52.115}
{"ts":1654800240000,"o":30147.5,"h":30157,"l":30147.5,"c":30150.5,"v":35.679}
{"ts":1654800300000,"o":30150.5,"h":30177,"l":30139.5,"c":30176.5,"v":57.278}
{"ts":1654800360000,"o":30176.5,"h":30184,"l":30155,"c":30155.5,"v":61.131}
{"ts":1654800420000,"o":30155.5,"h":30180,"l":30128.5,"c":30179.5,"v":61.581}
{"ts":1654800480000,"o":30179.5,"h":30180,"l":30162,"c":30162,"v":22.762}
{"ts":1654800540000,"o":30162,"h":30166.5,"l":30136.5,"c":30146.5,"v":50.868}
{"ts":1654800600000,"o":30146.5,"h":30165.5,"l":30146.5,"c":30165.5,"v":5.208}
{"ts":1654800660000,"o":30165.5,"h":30165.5,"l":30154.5,"c":30154.5,"v":13.596}
{"ts":1654800720000,"o":30154.5,"h":30155,"l":30154.5,"c":30155,"v":3.041}
{"ts":1654800780000,"o":30155,"h":30174.5,"l":30154.5,"c":30164,"v":52.825}
{"ts":1654800840000,"o":30164,"h":30180,"l":30164,"c":30176,"v":18.216}
{"ts":1654800900000,"o":30176,"h":30176,"l":30150.5,"c":30150.5,"v":40.199}
{"ts":1654800960000,"o":30150.5,"h":30162.5,"l":30146,"c":30162.5,"v":12.153}
{"ts":1654801020000,"o":30162.5,"h":30162.5,"l":30152,"c":30162,"v":28.092}
{"ts":1654801080000,"o":30162,"h":30162.5,"l":30158,"c":30158.5,"v":32.552}
{"ts":1654801140000,"o":30158.5,"h":30158.5,"l":30125.5,"c":30135,"v":86.994}
{"ts":1654801200000,"o":30135,"h":30141,"l":30125,"c":30125.5,"v":32.28}
{"ts":1654801260000,"o":30125.5,"h":30125.5,"l":30101.5,"c":30109,"v":166.419}
{"ts":1654801320000,"o":30109,"h":30122.5,"l":30107.5,"c":30114.5,"v":51.264}
{"ts":1654801380000,"o":30114.5,"h":30115,"l":30098.5,"c":30114.5,"v":105.148}
{"ts":1654801440000,"o":30114.5,"h":30114.5,"l":30085,"c":30085,"v":128.931}
{"ts":1654801500000,"o":30085,"h":30108,"l":30075,"c":30096.5,"v":203.807}
{"ts":1654801560000,"o":30096.5,"h":30108.5,"l":30096,"c":30108.5,"v":30.451}
{"ts":1654801620000,"o":30108.5,"h":30108.5,"l":30100.5,"c":30100.5,"v":19.039}
{"ts":1654801680000,"o":30100.5,"h":30120,"l":30096,"c":30120,"v":76.372}
{"ts":1654801740000,"o":30120,"h":30120,"l":30103.5,"c":30108.5,"v":20.315}
{"ts":1654801800000,"o":30108.5,"h":30113.5,"l":30092,"c":30092,"v":54.636}
{"ts":1654801860000,"o":30092,"h":30095.5,"l":30082.5,"c":30095,"v":81.733}
{"ts":1654801920000,"o":30095,"h":30095,"l":30094.5,"c":30095,"v":13.974}
{"ts":1654801980000,"o":30095,"h":30101.5,"l":30095,"c":30101.5,"v":21.931}
{"ts":1654802040000,"o":30101.5,"h":30101.5,"l":30095.5,"c":30097,"v":27.052}
{"ts":1654802100000,"o":30097,"h":30103.5,"l":30095.5,"c":30095.5,"v":34.132}
{"ts":1654802160000,"o":30095.5,"h":30103,"l":30095.5,"c":30096,"v":12.68}
{"ts":1654802220000,"o":30096,"h":30097.5,"l":30092.5,"c":30092.5,"v":97.275}
{"ts":1654802280000,"o":30092.5,"h":30138.5,"l":30092.5,"c":30138.5,"v":98.743}
{"ts":1654802340000,"o":30138.5,"h":30167,"l":30130,"c":30160,"v":199.13}
{"ts":1654802400000,"o":30160,"h":30160,"l":30152,"c":30152.5,"v":66.617}
{"ts":1654802460000,"o":30152.5,"h":30152.5,"l":30115,"c":30128,"v":148.513}
{"ts":1654802520000,"o":30128,"h":30128.5,"l":30069,"c":30092.5,"v":293.21}
{"ts":1654802580000,"o":30092.5,"h":30110,"l":30092.5,"c":30110,"v":29.724}
{"ts":1654802640000,"o":30110,"h":30136.5,"l":30101,"c":30132,"v":122.948}
{"ts":1654802700000,"o":30132,"h":30132.5,"l":30099.5,"c":30099.5,"v":59.574}
{"ts":1654802760000,"o":30099.5,"h":30100,"l":30091.5,"c":30092,"v":39.378}
{"ts":1654802820000,"o":30092,"h":30100,"l":30091,"c":30096.5,"v":23.39}
{"ts":1654802880000,"o":30096.5,"h":30096.5,"l":30070.5,"c":30070.5,"v":106.532}
{"ts":1654802940000,"o":30070.5,"h":30078,"l":30070,"c":30071.5,"v":93.388}
{"ts":1654803000000,"o":30071.5,"h":30093,"l":30071,"c":30090.5,"v":49.361}
{"ts":1654803060000,"o":30090.5,"h":30095.5,"l":30079,"c":30095.5,"v":40.445}
{"ts":1654803120000,"o":30095.5,"h":30125,"l":30095,"c":30109,"v":108.475}
{"ts":1654803180000,"o":30109,"h":30109.5,"l":30100.5,"c":30100.5,"v":28.083}
{"ts":1654803240000,"o":30100.5,"h":30100.5,"l":30093,"c":30093.5,"v":32.184}
{"ts":1654803300000,"o":30093.5,"h":30096.5,"l":30079.5,"c":30080,"v":89.006}
{"ts":1654803360000,"o":30080,"h":30095.5,"l":30079.5,"c":30094,"v":40.763}
{"ts":1654803420000,"o":30094,"h":30094,"l":30080,"c":30080,"v":27.197}
{"ts":1654803480000,"o":30080,"h":30117,"l":30080,"c":30117,"v":35.588}
{"ts":1654803540000,"o":30117,"h":30123.5,"l":30111,"c":30111,"v":57.611}
{"ts":1654803600000,"o":30111,"h":30111.5,"l":30100.5,"c":30101,"v":76.537}
{"ts":1654803660000,"o":30101,"h":30101,"l":30081,"c":30092.5,"v":31.198}
{"ts":1654803720000,"o":30092.5,"h":30121.5,"l":30092,"c":30121.5,"v":48.243}
{"ts":1654803780000,"o":30121.5,"h":30121.5,"l":30103,"c":30103,"v":26.242}
{"ts":1654803840000,"o":30103,"h":30123.5,"l":30103,"c":30123.5,"v":25.986}
{"ts":1654803900000,"o":30123.5,"h":30123.5,"l":30102.5,"c":30102.5,"v":37.507}
{"ts":1654803960000,"o":30102.5,"h":30102.5,"l":30096,"c":30100,"v":59.335}
{"ts":1654804020000,"o":30100,"h":30100.5,"l":30089.5,"c":30090,"v":70.515}
{"ts":1654804080000,"o":30090,"h":30090,"l":30089.5,"c":30089.5,"v":17.286}
{"ts":1654804140000,"o":30089.5,"h":30098.5,"l":30086,"c":30098.5,"v":51.161}
{"ts":1654804200000,"o":30098.5,"h":30099.5,"l":30083,"c":30099,"v":52.268}
{"ts":1654804260000,"o":30099,"h":30104.5,"l":30089,"c":30089,"v":40.137}
{"ts":1654804320000,"o":30089,"h":30118,"l":30089,"c":30117.5,"v":30.155}
{"ts":1654804380000,"o":30117.5,"h":30118,"l":30115,"c":30115,"v":59.732}
{"ts":1654804440000,"o":30115,"h":30115.5,"l":30115,"c":30115,"v":7.153}
{"ts":1654804500000,"o":30115,"h":30131.5,"l":30115,"c":30117.5,"v":78.543}
{"ts":1654804560000,"o":30117.5,"h":30117.5,"l":30087,"c":30087.5,"v":48.616}
{"ts":1654804620000,"o":30087.5,"h":30087.5,"l":30077.5,"c":30085,"v":63.031}
{"ts":1654804680000,"o":30085,"h":30085.5,"l":30005.5,"c":30035.5,"v":490.242}
{"ts":1654804740000,"o":30035.5,"h":30035.5,"l":29960,"c":30007,"v":344.727}
{"ts":1654804800000,"o":30007,"h":30007,"l":29962,"c":29969.5,"v":143.829}
{"ts":1654804860000,"o":29969.5,"h":29985,"l":29960,"c":29971,"v":138.994}
{"ts":1654804920000,"o":29971,"h":30060.5,"l":29970.5,"c":30010,"v":397.673}
{"ts":1654804980000,"o":30010,"h":30121,"l":30009.5,"c":30066.5,"v":287.44}
{"ts":1654805040000,"o":30066.5,"h":30082.5,"l":30062,"c":30073.5,"v":74.682}
{"ts":1654805100000,"o":30073.5,"h":30078,"l":29985,"c":29995,"v":154.789}
{"ts":1654805160000,"o":29995,"h":30003,"l":29966,"c":29966,"v":119.626}
{"ts":1654805220000,"o":29966,"h":29992,"l":29958.5,"c":29992,"v":146.105}
{"ts":1654805280000,"o":29992,"h":30001.5,"l":29984,"c":30001.5,"v":31.679}
{"ts":1654805340000,"o":30001.5,"h":30013,"l":29989.5,"c":30013,"v":44.942}
{"ts":1654805400000,"o":30013,"h":30052.5,"l":30012.5,"c":30034.5,"v":214.442}
{"ts":1654805460000,"o":30034.5,"h":30133,"l":30034.5,"c":30105,"v":228.236}
{"ts":1654805520000,"o":30105,"h":30142,"l":30105,"c":30142,"v":134.073}
{"ts":1654805580000,"o":30142,"h":30152,"l":30105,"c":30126.5,"v":76.768}
{"ts":1654805640000,"o":30126.5,"h":30126.5,"l":30080,"c":30111,"v":109.181}
{"ts":1654805700000,"o":30111,"h":30134,"l":30099.5,"c":30099.5,"v":132.064}
{"ts":1654805760000,"o":30099.5,"h":30100,"l":30069.5,"c":30080.5,"v":85.887}
{"ts":1654805820000,"o":30080.5,"h":30099.5,"l":30075.5,"c":30081,"v":73.532}
{"ts":1654805880000,"o":30081,"h":30096.5,"l":30065.5,"c":30095.5,"v":211.994}
{"ts":1654805940000,"o":30095.5,"h":30137.5,"l":30095.5,"c":30131.5,"v":101.964}
{"ts":1654806000000,"o":30131.5,"h":30141,"l":30131,"c":30131,"v":29.701}
{"ts":1654806060000,"o":30131,"h":30131.5,"l":30089.5,"c":30097,"v":88.891}
{"ts":1654806120000,"o":30097,"h":30127,"l":30096.5,"c":30127,"v":59.833}
{"ts":1654806180000,"o":30127,"h":30144.5,"l":30126.5,"c":30130,"v":47.591}
{"ts":1654806240000,"o":30130,"h":30130.5,"l":30114,"c":30114,"v":34.83}
{"ts":1654806300000,"o":30114,"h":30114.5,"l":30088,"c":30094,"v":70.29}
{"ts":1654806360000,"o":30094,"h":30103.5,"l":30094,"c":30103,"v":39.217}
{"ts":1654806420000,"o":30103,"h":30114.5,"l":30103,"c":30114.5,"v":7.803}
{"ts":1654806480000,"o":30114.5,"h":30115,"l":30114.5,"c":30115,"v":9.278}
{"ts":1654806540000,"o":30115,"h":30115,"l":30114.5,"c":30114.5,"v":10.64}
{"ts":1654806600000,"o":30114.5,"h":30122,"l":30114.5,"c":30115.5,"v":17.185}
{"ts":1654806660000,"o":30115.5,"h":30115.5,"l":30103,"c":30103,"v":13.417}
{"ts":1654806720000,"o":30103,"h":30120.5,"l":30103,"c":30120.5,"v":23.401}
{"ts":1654806780000,"o":30120.5,"h":30120.5,"l":30109.5,"c":30109.5,"v":5.069}
{"ts":1654806840000,"o":30109.5,"h":30124.5,"l":30103.5,"c":30124.5,"v":27.846}
{"ts":1654806900000,"o":30124.5,"h":30124.5,"l":30124,"c":30124.5,"v":14.368}
{"ts":1654806960000,"o":30124.5,"h":30124.5,"l":30124,"c":30124.5,"v":8.685}
{"ts":1654807020000,"o":30124.5,"h":30124.5,"l":30109,"c":30110.5,"v":22.042}
{"ts":1654807080000,"o":30110.5,"h":30111,"l":30110.5,"c":30111,"v":2.272}
{"ts":1654807140000,"o":30111,"h":30111,"l":30110.5,"c":30110.5,"v":12.943}
{"ts":1654807200000,"o":30110.5,"h":30111,"l":30105,"c":30105,"v":15.672}
{"ts":1654807260000,"o":30105,"h":30111,"l":30103,"c":30110.5,"v":23.884}
{"ts":1654807320000,"o":30110.5,"h":30124,"l":30110,"c":30110.5,"v":40.03}
{"ts":1654807380000,"o":30110.5,"h":30110.5,"l":30093.5,"c":30098.5,"v":15.559}
{"ts":1654807440000,"o":30098.5,"h":30098.5,"l":30093.5,"c":30093.5,"v":8.107}
{"ts":1654807500000,"o":30093.5,"h":30094,"l":30088.5,"c":30088.5,"v":53.908}
{"ts":1654807560000,"o":30088.5,"h":30089,"l":30088.5,"c":30089,"v":6.975}
{"ts":1654807620000,"o":30089,"h":30089,"l":30088.5,"c":30088.5,"v":2.946}
{"ts":1654807680000,"o":30088.5,"h":30133,"l":30088.5,"c":30120.5,"v":151.509}
{"ts":1654807740000,"o":30120.5,"h":30150,"l":30120.5,"c":30150,"v":127.591}
{"ts":1654807800000,"o":30150,"h":30169,"l":30145,"c":30145.5,"v":79.171}
{"ts":1654807860000,"o":30145.5,"h":30145.5,"l":30117,"c":30133.5,"v":72.496}
{"ts":1654807920000,"o":30133.5,"h":30143,"l":30133,"c":30142.5,"v":8.722}
{"ts":1654807980000,"o":30142.5,"h":30172.5,"l":30142.5,"c":30165.5,"v":52.662}
{"ts":1654808040000,"o":30165.5,"h":30202,"l":30165,"c":30179.5,"v":173.586}
{"ts":1654808100000,"o":30179.5,"h":30179.5,"l":30159.5,"c":30160,"v":21.458}
{"ts":1654808160000,"o":30160,"h":30175.5,"l":30145.5,"c":30146,"v":35.313}
{"ts":1654808220000,"o":30146,"h":30163,"l":30145.5,"c":30163,"v":26.152}
{"ts":1654808280000,"o":30163,"h":30163,"l":30158.5,"c":30158.5,"v":34.91}
{"ts":1654808340000,"o":30158.5,"h":30179,"l":30158.5,"c":30174,"v":11.326}
{"ts":1654808400000,"o":30174,"h":30191,"l":30170,"c":30170,"v":30.67}
{"ts":1654808460000,"o":30170,"h":30170.5,"l":30161,"c":30166,"v":7.791}
{"ts":1654808520000,"o":30166,"h":30167,"l":30161,"c":30161,"v":41.374}
{"ts":1654808580000,"o":30161,"h":30161.5,"l":30157.5,"c":30158,"v":9.244}
{"ts":1654808640000,"o":30158,"h":30158,"l":30157.5,"c":30157.5,"v":8.569}
{"ts":1654808700000,"o":30157.5,"h":30158,"l":30157.5,"c":30157.5,"v":7.84}
{"ts":1654808760000,"o":30157.5,"h":30157.5,"l":30154.5,"c":30154.5,"v":13.085}
{"ts":1654808820000,"o":30154.5,"h":30157.5,"l":30154.5,"c":30157.5,"v":10.446}
{"ts":1654808880000,"o":30157.5,"h":30160,"l":30156,"c":30156,"v":12.593}
{"ts":1654808940000,"o":30156,"h":30160.5,"l":30156,"c":30160.5,"v":14.075}
{"ts":1654809000000,"o":30160.5,"h":30160.5,"l":30160,"c":30160,"v":3.106}
{"ts":1654809060000,"o":30160,"h":30211,"l":30160,"c":30207,"v":247.707}
{"ts":1654809120000,"o":30207,"h":30236,"l":30206.5,"c":30214.5,"v":159.038}
{"ts":1654809180000,"o":30214.5,"h":30249.5,"l":30214,"c":30243,"v":109.632}
{"ts":1654809240000,"o":30243,"h":30244.5,"l":30232,"c":30244,"v":74.54}
{"ts":1654809300000,"o":30244,"h":30244,"l":30235,"c":30235,"v":68.068}
{"ts":1654809360000,"o":30235,"h":30235,"l":30224.5,"c":30224.5,"v":11.059}
{"ts":1654809420000,"o":30224.5,"h":30224.5,"l":30215.5,"c":30215.5,"v":11.911}
{"ts":1654809480000,"o":30215.5,"h":30218,"l":30213,"c":30217.5,"v":32.172}
{"ts":1654809540000,"o":30217.5,"h":30217.5,"l":30211,"c":30211.5,"v":25.031}
{"ts":1654809600000,"o":30211.5,"h":30211.5,"l":30209,"c":30209,"v":7.905}
{"ts":1654809660000,"o":30209,"h":30209.5,"l":30188,"c":30194.5,"v":11.797}
{"ts":1654809720000,"o":30194.5,"h":30194.5,"l":30189,"c":30190,"v":7.259}
{"ts":1654809780000,"o":30190,"h":30195,"l":30190,"c":30195,"v":8.034}
{"ts":1654809840000,"o":30195,"h":30202.5,"l":30194.5,"c":30197.5,"v":20.813}
{"ts":1654809900000,"o":30197.5,"h":30197.5,"l":30194.5,"c":30195,"v":21.738}
{"ts":1654809960000,"o":30195,"h":30195,"l":30194.5,"c":30194.5,"v":9.018}
{"ts":1654810020000,"o":30194.5,"h":30195,"l":30188,"c":30188,"v":25.124}
{"ts":1654810080000,"o":30188,"h":30206,"l":30162,"c":30162,"v":105.806}
{"ts":1654810140000,"o":30162,"h":30162.5,"l":30154,"c":30157.5,"v":19.899}
{"ts":1654810200000,"o":30157.5,"h":30165,"l":30148,"c":30163,"v":62.39}
{"ts":1654810260000,"o":30163,"h":30163,"l":30157.5,"c":30161.5,"v":9.702}
{"ts":1654810320000,"o":30161.5,"h":30165.5,"l":30152.5,"c":30165.5,"v":43.843}
{"ts":1654810380000,"o":30165.5,"h":30165.5,"l":30158,"c":30158,"v":7.301}
{"ts":1654810440000,"o":30158,"h":30158.5,"l":30122.5,"c":30122.5,"v":56.467}
{"ts":1654810500000,"o":30122.5,"h":30155,"l":30122.5,"c":30144,"v":39.288}
{"ts":1654810560000,"o":30144,"h":30166.5,"l":30144,"c":30166,"v":22.336}
{"ts":1654810620000,"o":30166,"h":30181,"l":30166,"c":30181,"v":13.259}
{"ts":1654810680000,"o":30181,"h":30181,"l":30180.5,"c":30181,"v":1.919}
{"ts":1654810740000,"o":30181,"h":30181,"l":30180.5,"c":30180.5,"v":1.353}
{"ts":1654810800000,"o":30180.5,"h":30181,"l":30180.5,"c":30181,"v":4.931}
{"ts":1654810860000,"o":30181,"h":30181,"l":30180.5,"c":30181,"v":5.845}
{"ts":1654810920000,"o":30181,"h":30198.5,"l":30180.5,"c":30198.5,"v":24.801}
{"ts":1654810980000,"o":30198.5,"h":30199,"l":30198.5,"c":30198.5,"v":3.531}
{"ts":1654811040000,"o":30198.5,"h":30208,"l":30198.5,"c":30205.5,"v":31.546}
{"ts":1654811100000,"o":30205.5,"h":30205.5,"l":30185.5,"c":30185.5,"v":19.434}
{"ts":1654811160000,"o":30185.5,"h":30186,"l":30161.5,"c":30161.5,"v":17.49}
{"ts":1654811220000,"o":30161.5,"h":30165,"l":30161.5,"c":30164.5,"v":15.331}
{"ts":1654811280000,"o":30164.5,"h":30165,"l":30150,"c":30150,"v":19.164}
{"ts":1654811340000,"o":30150,"h":30150.5,"l":30150,"c":30150.5,"v":6.206}
{"ts":1654811400000,"o":30150.5,"h":30150.5,"l":30150,"c":30150,"v":5.024}
{"ts":1654811460000,"o":30150,"h":30150.5,"l":30150,"c":30150,"v":9.904}
{"ts":1654811520000,"o":30150,"h":30161,"l":30150,"c":30161,"v":17.366}
{"ts":1654811580000,"o":30161,"h":30161,"l":30160.5,"c":30161,"v":3.156}
{"ts":1654811640000,"o":30161,"h":30161,"l":30160.5,"c":30160.5,"v":2.153}
{"ts":1654811700000,"o":30160.5,"h":30161,"l":30160.5,"c":30161,"v":3.065}
{"ts":1654811760000,"o":30161,"h":30161,"l":30150,"c":30150,"v":22.143}
{"ts":1654811820000,"o":30150,"h":30150,"l":30126,"c":30130.5,"v":22.608}
{"ts":1654811880000,"o":30130.5,"h":30130.5,"l":30130,"c":30130,"v":5.829}
{"ts":1654811940000,"o":30130,"h":30130.5,"l":30122,"c":30125.5,"v":15.716}
{"ts":1654812000000,"o":30125.5,"h":30134,"l":30110,"c":30134,"v":72.81}
{"ts":1654812060000,"o":30134,"h":30134,"l":30115,"c":30115.5,"v":20.526}
{"ts":1654812120000,"o":30115.5,"h":30125,"l":30110,"c":30110,"v":15.285}
{"ts":1654812180000,"o":30110,"h":30122,"l":30095,"c":30099.5,"v":85.801}
{"ts":1654812240000,"o":30099.5,"h":30135,"l":30096.5,"c":30122,"v":76.877}
{"ts":1654812300000,"o":30122,"h":30137,"l":30122,"c":30137,"v":8.342}
{"ts":1654812360000,"o":30137,"h":30137,"l":30136.5,"c":30136.5,"v":47.135}
{"ts":1654812420000,"o":30136.5,"h":30137,"l":30115.5,"c":30125,"v":19.754}
{"ts":1654812480000,"o":30125,"h":30125,"l":30124.5,"c":30124.5,"v":3.193}
{"ts":1654812540000,"o":30124.5,"h":30125,"l":30124.5,"c":30124.5,"v":30.42}
{"ts":1654812600000,"o":30124.5,"h":30137,"l":30124.5,"c":30137,"v":14.52}
{"ts":1654812660000,"o":30137,"h":30142,"l":30134,"c":30134.5,"v":18.359}
{"ts":1654812720000,"o":30134.5,"h":30135,"l":30130.5,"c":30135,"v":6.635}
{"ts":1654812780000,"o":30135,"h":30135,"l":30107,"c":30107,"v":18.887}
{"ts":1654812840000,"o":30107,"h":30107.5,"l":30082.5,"c":30084,"v":92.388}
{"ts":1654812900000,"o":30084,"h":30100,"l":30084,"c":30100,"v":14.768}
{"ts":1654812960000,"o":30100,"h":30100,"l":30082,"c":30082,"v":22.626}
{"ts":1654813020000,"o":30082,"h":30099,"l":30082,"c":30099,"v":21.818}
{"ts":1654813080000,"o":30099,"h":30099,"l":30080,"c":30080,"v":63.639}
{"ts":1654813140000,"o":30080,"h":30080.5,"l":30080,"c":30080,"v":8.703}
{"ts":1654813200000,"o":30080,"h":30080.5,"l":30080,"c":30080.5,"v":8.074}
{"ts":1654813260000,"o":30080.5,"h":30085,"l":30062.5,"c":30063,"v":85.575}
{"ts":1654813320000,"o":30063,"h":30065.5,"l":30051,"c":30065.5,"v":70.755}
{"ts":1654813380000,"o":30065.5,"h":30065.5,"l":30050,"c":30050,"v":40.44}
{"ts":1654813440000,"o":30050,"h":30050.5,"l":30035,"c":30035,"v":80.174}
{"ts":1654813500000,"o":30035,"h":30054.5,"l":30035,"c":30054.5,"v":45.027}
{"ts":1654813560000,"o":30054.5,"h":30062.5,"l":30054,"c":30060,"v":81.168}
{"ts":1654813620000,"o":30060,"h":30065,"l":30059.5,"c":30065,"v":17.823}
{"ts":1654813680000,"o":30065,"h":30094,"l":30060.5,"c":30093.5,"v":60.567}
{"ts":1654813740000,"o":30093.5,"h":30096,"l":30093,"c":30093,"v":24.626}
{"ts":1654813800000,"o":30093,"h":30105,"l":30093,"c":30104.5,"v":23.801}
{"ts":1654813860000,"o":30104.5,"h":30110,"l":30104.5,"c":30110,"v":16.053}
{"ts":1654813920000,"o":30110,"h":30115,"l":30109.5,"c":30115,"v":15.261}
{"ts":1654813980000,"o":30115,"h":30118.5,"l":30114.5,"c":30118,"v":24.58}
{"ts":1654814040000,"o":30118,"h":30118.5,"l":30068.5,"c":30068.5,"v":98.774}
{"ts":1654814100000,"o":30068.5,"h":30068.5,"l":30061,"c":30061.5,"v":18.73}
{"ts":1654814160000,"o":30061.5,"h":30061.5,"l":30035,"c":30039,"v":68.436}
{"ts":1654814220000,"o":30039,"h":30039,"l":30035,"c":30035,"v":53.706}
{"ts":1654814280000,"o":30035,"h":30035.5,"l":30030,"c":30032,"v":37.819}
{"ts":1654814340000,"o":30032,"h":30040,"l":30031.5,"c":30039.5,"v":21.582}
{"ts":1654814400000,"o":30039.5,"h":30040,"l":30016.5,"c":30016.5,"v":75.872}
{"ts":1654814460000,"o":30016.5,"h":30017,"l":30016.5,"c":30016.5,"v":21.189}
{"ts":1654814520000,"o":30016.5,"h":30020,"l":29999.5,"c":30014,"v":127.962}
{"ts":1654814580000,"o":30014,"h":30049,"l":30011,"c":30049,"v":80.553}
{"ts":1654814640000,"o":30049,"h":30049,"l":30048.5,"c":30049,"v":21.409}
{"ts":1654814700000,"o":30049,"h":30049,"l":30036.5,"c":30047,"v":19.356}
{"ts":1654814760000,"o":30047,"h":30047,"l":30046.5,"c":30046.5,"v":4.765}
{"ts":1654814820000,"o":30046.5,"h":30051,"l":30046.5,"c":30051,"v":10.321}
{"ts":1654814880000,"o":30051,"h":30074,"l":30051,"c":30073.5,"v":45.954}
{"ts":1654814940000,"o":30073.5,"h":30075,"l":30073.5,"c":30074.5,"v":34.213}
{"ts":1654815000000,"o":30074.5,"h":30080,"l":30074.5,"c":30080,"v":29.216}
{"ts":1654815060000,"o":30080,"h":30080,"l":30079.5,"c":30079.5,"v":15.777}
{"ts":1654815120000,"o":30079.5,"h":30080,"l":30071,"c":30071,"v":28.541}
{"ts":1654815180000,"o":30071,"h":30071.5,"l":30036.5,"c":30036.5,"v":44.684}
{"ts":1654815240000,"o":30036.5,"h":30042.5,"l":30036.5,"c":30042.5,"v":21.032}
{"ts":1654815300000,"o":30042.5,"h":30043,"l":30025,"c":30025.5,"v":20.188}
{"ts":1654815360000,"o":30025.5,"h":30025.5,"l":30017.5,"c":30017.5,"v":20.069}
{"ts":1654815420000,"o":30017.5,"h":30026,"l":30017.5,"c":30018,"v":13.129}
{"ts":1654815480000,"o":30018,"h":30035,"l":30017.5,"c":30035,"v":37.333}
{"ts":1654815540000,"o":30035,"h":30062.5,"l":30034.5,"c":30062.5,"v":27.467}
{"ts":1654815600000,"o":30062.5,"h":30062.5,"l":30001,"c":30001,"v":126.548}
{"ts":1654815660000,"o":30001,"h":30006,"l":30000,"c":30006,"v":63.67}
{"ts":1654815720000,"o":30006,"h":30017.5,"l":30005.5,"c":30009,"v":38.713}
{"ts":1654815780000,"o":30009,"h":30038.5,"l":30008.5,"c":30038,"v":40.047}
{"ts":1654815840000,"o":30038,"h":30044.5,"l":30038,"c":30040.5,"v":10.737}
{"ts":1654815900000,"o":30040.5,"h":30044.5,"l":30020,"c":30020,"v":38.348}
{"ts":1654815960000,"o":30020,"h":30026,"l":30010,"c":30025.5,"v":27.956}
{"ts":1654816020000,"o":30025.5,"h":30026,"l":30013,"c":30013,"v":21.36}
{"ts":1654816080000,"o":30013,"h":30023,"l":30013,"c":30023,"v":15.55}
{"ts":1654816140000,"o":30023,"h":30033.5,"l":30022.5,"c":30033.5,"v":17.71}
{"ts":1654816200000,"o":30033.5,"h":30044.5,"l":30033,"c":30044.5,"v":7.369}
{"ts":1654816260000,"o":30044.5,"h":30044.5,"l":30023,"c":30023,"v":17.892}
{"ts":1654816320000,"o":30023,"h":30023.5,"l":30014,"c":30014.5,"v":25.203}
{"ts":1654816380000,"o":30014.5,"h":30014.5,"l":30014,"c":30014.5,"v":6.589}
{"ts":1654816440000,"o":30014.5,"h":30017.5,"l":30011,"c":30017.5,"v":51.491}
{"ts":1654816500000,"o":30017.5,"h":30017.5,"l":30011,"c":30011.5,"v":19.015}
{"ts":1654816560000,"o":30011.5,"h":30011.5,"l":29981,"c":29981,"v":159.906}
{"ts":1654816620000,"o":29981,"h":30028,"l":29981,"c":30028,"v":93.884}
{"ts":1654816680000,"o":30028,"h":30078,"l":30028,"c":30077.5,"v":167.154}
{"ts":1654816740000,"o":30077.5,"h":30083.5,"l":30061.5,"c":30083,"v":69.243}
{"ts":1654816800000,"o":30083,"h":30100,"l":30078.5,"c":30078.5,"v":68.363}
{"ts":1654816860000,"o":30078.5,"h":30085.5,"l":30073.5,"c":30080,"v":27.006}
{"ts":1654816920000,"o":30080,"h":30089.5,"l":30079.5,"c":30085,"v":19.11}
{"ts":1654816980000,"o":30085,"h":30115,"l":30085,"c":30106,"v":94.35}
{"ts":1654817040000,"o":30106,"h":30111,"l":30096.5,"c":30097,"v":35.866}
{"ts":1654817100000,"o":30097,"h":30097,"l":30051,"c":30051.5,"v":64.346}
{"ts":1654817160000,"o":30051.5,"h":30073.5,"l":30051,"c":30073.5,"v":16.771}
{"ts":1654817220000,"o":30073.5,"h":30073.5,"l":30066.5,"c":30069.5,"v":6.578}
{"ts":1654817280000,"o":30069.5,"h":30070,"l":30068,"c":30068,"v":4.161}
{"ts":1654817340000,"o":30068,"h":30082,"l":30068,"c":30081.5,"v":26.523}
{"ts":1654817400000,"o":30081.5,"h":30082,"l":30063,"c":30079.5,"v":56.984}
{"ts":1654817460000,"o":30079.5,"h":30080,"l":30079.5,"c":30080,"v":32.535}
{"ts":1654817520000,"o":30080,"h":30107.5,"l":30079.5,"c":30105,"v":28.147}
{"ts":1654817580000,"o":30105,"h":30105,"l":30104.5,"c":30104.5,"v":8.692}
{"ts":1654817640000,"o":30104.5,"h":30128.5,"l":30104.5,"c":30111.5,"v":118.921}
{"ts":1654817700000,"o":30111.5,"h":30112,"l":30098.5,"c":30099.5,"v":28.973}
{"ts":1654817760000,"o":30099.5,"h":30100,"l":30081,"c":30081.5,"v":39.909}
{"ts":1654817820000,"o":30081.5,"h":30085,"l":30081,"c":30085,"v":24.198}
{"ts":1654817880000,"o":30085,"h":30085,"l":30070,"c":30075.5,"v":65.026}
{"ts":1654817940000,"o":30075.5,"h":30113,"l":30075,"c":30113,"v":16.454}
{"ts":1654818000000,"o":30113,"h":30114.5,"l":30113,"c":30114.5,"v":24.274}
{"ts":1654818060000,"o":30114.5,"h":30114.5,"l":30083.5,"c":30083.5,"v":35.22}
{"ts":1654818120000,"o":30083.5,"h":30105,"l":30083.5,"c":30104.5,"v":15.114}
{"ts":1654818180000,"o":30104.5,"h":30105,"l":30090,"c":30090,"v":18.624}
{"ts":1654818240000,"o":30090,"h":30096,"l":30090,"c":30096,"v":18.015}
{"ts":1654818300000,"o":30096,"h":30112.5,"l":30095.5,"c":30112,"v":12.005}
{"ts":1654818360000,"o":30112,"h":30112.5,"l":30093.5,"c":30106,"v":19.827}
{"ts":1654818420000,"o":30106,"h":30106.5,"l":30094,"c":30096,"v":7.15}
{"ts":1654818480000,"o":30096,"h":30101,"l":30096,"c":30101,"v":37.312}
{"ts":1654818540000,"o":30101,"h":30119.5,"l":30100.5,"c":30119,"v":82.701}
{"ts":1654818600000,"o":30119,"h":30119.5,"l":30101.5,"c":30101.5,"v":5.188}
{"ts":1654818660000,"o":30101.5,"h":30102,"l":30095,"c":30098.5,"v":79.923}
{"ts":1654818720000,"o":30098.5,"h":30110,"l":30086.5,"c":30110,"v":58.233}
{"ts":1654818780000,"o":30110,"h":30114,"l":30109.5,"c":30113.5,"v":15.81}
{"ts":1654818840000,"o":30113.5,"h":30113.5,"l":30095.5,"c":30096,"v":19.338}
{"ts":1654818900000,"o":30096,"h":30105,"l":30095.5,"c":30105,"v":6.885}
{"ts":1654818960000,"o":30105,"h":30107.5,"l":30100,"c":30105,"v":13.709}
{"ts":1654819020000,"o":30105,"h":30109,"l":30095.5,"c":30109,"v":5.567}
{"ts":1654819080000,"o":30109,"h":30109,"l":30099.5,"c":30099.5,"v":13.028}
{"ts":1654819140000,"o":30099.5,"h":30100,"l":30099.5,"c":30100,"v":18.325}
{"ts":1654819200000,"o":30100,"h":30100,"l":30086,"c":30092.5,"v":34.228}
{"ts":1654819260000,"o":30092.5,"h":30092.5,"l":30065.5,"c":30065.5,"v":30.259}
{"ts":1654819320000,"o":30065.5,"h":30066,"l":30063,"c":30065,"v":79.326}
{"ts":1654819380000,"o":30065,"h":30080.5,"l":30065,"c":30080,"v":36.056}
{"ts":1654819440000,"o":30080,"h":30130,"l":30080,"c":30125.5,"v":79.558}
{"ts":1654819500000,"o":30125.5,"h":30138,"l":30120,"c":30120.5,"v":46.406}
{"ts":1654819560000,"o":30120.5,"h":30120.5,"l":30083.5,"c":30083.5,"v":92.24}
{"ts":1654819620000,"o":30083.5,"h":30084,"l":30062.5,"c":30063,"v":35.688}
{"ts":1654819680000,"o":30063,"h":30073,"l":30062.5,"c":30070,"v":22.608}
{"ts":1654819740000,"o":30070,"h":30082.5,"l":30070,"c":30082,"v":32.097}
{"ts":1654819800000,"o":30082,"h":30082,"l":30057,"c":30057,"v":41.435}
{"ts":1654819860000,"o":30057,"h":30057.5,"l":30043.5,"c":30045.5,"v":54.847}
{"ts":1654819920000,"o":30045.5,"h":30045.5,"l":29989,"c":30003.5,"v":214.123}
{"ts":1654819980000,"o":30003.5,"h":30018.5,"l":29970,"c":30001,"v":413.206}
{"ts":1654820040000,"o":30001,"h":30001.5,"l":29984,"c":29990,"v":73.773}
{"ts":1654820100000,"o":29990,"h":29995.5,"l":29922.5,"c":29985,"v":548.519}
{"ts":1654820160000,"o":29985,"h":29985.5,"l":29495.5,"c":29655,"v":4972.366}
{"ts":1654820220000,"o":29655,"h":29712,"l":29544,"c":29661.5,"v":716.763}
{"ts":1654820280000,"o":29661.5,"h":29740,"l":29624.5,"c":29740,"v":520.722}
{"ts":1654820340000,"o":29740,"h":29826,"l":29693.5,"c":29693.5,"v":453.843}
{"ts":1654820400000,"o":29693.5,"h":29726.5,"l":29677,"c":29697.5,"v":278.131}
{"ts":1654820460000,"o":29697.5,"h":29810,"l":29694,"c":29780.5,"v":254.954}
{"ts":1654820520000,"o":29780.5,"h":29840,"l":29720,"c":29740.5,"v":352.015}
{"ts":1654820580000,"o":29740.5,"h":29798,"l":29716.5,"c":29772.5,"v":104.878}
{"ts":1654820640000,"o":29772.5,"h":29774.5,"l":29742,"c":29758.5,"v":120.542}
{"ts":1654820700000,"o":29758.5,"h":29850,"l":29728.5,"c":29838.5,"v":429.416}
{"ts":1654820760000,"o":29838.5,"h":29838.5,"l":29795,"c":29795.5,"v":97.507}
{"ts":1654820820000,"o":29795.5,"h":29808,"l":29769,"c":29797.5,"v":149.185}
{"ts":1654820880000,"o":29797.5,"h":29832,"l":29787,"c":29819.5,"v":142.333}
{"ts":1654820940000,"o":29819.5,"h":29820,"l":29795.5,"c":29802.5,"v":56.078}
{"ts":1654821000000,"o":29802.5,"h":29802.5,"l":29733,"c":29733,"v":127.114}
{"ts":1654821060000,"o":29733,"h":29750,"l":29691,"c":29692,"v":308.843}
{"ts":1654821120000,"o":29692,"h":29716.5,"l":29667.5,"c":29694.5,"v":236.64}
{"ts":1654821180000,"o":29694.5,"h":29740,"l":29694,"c":29715.5,"v":109.11}
{"ts":1654821240000,"o":29715.5,"h":29744.5,"l":29715,"c":29722,"v":90.224}
{"ts":1654821300000,"o":29722,"h":29750,"l":29705,"c":29750,"v":67.81}
{"ts":1654821360000,"o":29750,"h":29761,"l":29750,"c":29761,"v":36.638}
{"ts":1654821420000,"o":29761,"h":29771.5,"l":29718.5,"c":29744.5,"v":135.831}
{"ts":1654821480000,"o":29744.5,"h":29773.5,"l":29740.5,"c":29770,"v":68.001}
{"ts":1654821540000,"o":29770,"h":29833.5,"l":29762.5,"c":29833.5,"v":250.81}
{"ts":1654821600000,"o":29833.5,"h":29852,"l":29776,"c":29800,"v":209.426}
{"ts":1654821660000,"o":29800,"h":29811.5,"l":29776,"c":29811.5,"v":59.103}
{"ts":1654821720000,"o":29811.5,"h":29811.5,"l":29793.5,"c":29809,"v":31.328}
{"ts":1654821780000,"o":29809,"h":29811.5,"l":29804,"c":29810.5,"v":38.877}
{"ts":1654821840000,"o":29810.5,"h":29818.5,"l":29810,"c":29818.5,"v":35.883}
{"ts":1654821900000,"o":29818.5,"h":29824,"l":29808.5,"c":29823,"v":80.625}
{"ts":1654821960000,"o":29823,"h":29828,"l":29823,"c":29828,"v":43.398}
{"ts":1654822020000,"o":29828,"h":29876.5,"l":29827.5,"c":29864,"v":235.636}
{"ts":1654822080000,"o":29864,"h":29866,"l":29850,"c":29866,"v":51.051}
{"ts":1654822140000,"o":29866,"h":29867,"l":29858,"c":29861.5,"v":31.327}
{"ts":1654822200000,"o":29861.5,"h":29865.5,"l":29860.5,"c":29861,"v":39.669}
{"ts":1654822260000,"o":29861,"h":29861,"l":29819.5,"c":29829.5,"v":68.349}
{"ts":1654822320000,"o":29829.5,"h":29829.5,"l":29779,"c":29798,"v":192.674}
{"ts":1654822380000,"o":29798,"h":29826.5,"l":29798,"c":29822.5,"v":56.891}
{"ts":1654822440000,"o":29822.5,"h":29829.5,"l":29808.5,"c":29829.5,"v":30.451}
{"ts":1654822500000,"o":29829.5,"h":29829.5,"l":29795,"c":29795,"v":86.159}
{"ts":1654822560000,"o":29795,"h":29800,"l":29795,"c":29800,"v":25.025}
{"ts":1654822620000,"o":29800,"h":29805,"l":29795,"c":29795,"v":32.234}
{"ts":1654822680000,"o":29795,"h":29810,"l":29776,"c":29776,"v":63.325}
{"ts":1654822740000,"o":29776,"h":29776,"l":29735,"c":29735,"v":202.216}
{"ts":1654822800000,"o":29735,"h":29775,"l":29723,"c":29749,"v":156.144}
{"ts":1654822860000,"o":29749,"h":29774.5,"l":29749,"c":29750.5,"v":58.473}
{"ts":1654822920000,"o":29750.5,"h":29750.5,"l":29724,"c":29724,"v":92.265}
{"ts":1654822980000,"o":29724,"h":29773.5,"l":29724,"c":29773.5,"v":36.591}
{"ts":1654823040000,"o":29773.5,"h":29799,"l":29773,"c":29798,"v":63.874}
{"ts":1654823100000,"o":29798,"h":29812,"l":29797.5,"c":29812,"v":24.007}
{"ts":1654823160000,"o":29812,"h":29812,"l":29801.5,"c":29802,"v":59.289}
{"ts":1654823220000,"o":29802,"h":29802,"l":29767.5,"c":29768,"v":41.726}
{"ts":1654823280000,"o":29768,"h":29768,"l":29742,"c":29750.5,"v":39.316}
{"ts":1654823340000,"o":29750.5,"h":29773,"l":29732,"c":29763.5,"v":94.888}
{"ts":1654823400000,"o":29763.5,"h":29764,"l":29741.5,"c":29742,"v":32.307}
{"ts":1654823460000,"o":29742,"h":29762,"l":29741.5,"c":29761.5,"v":34.299}
{"ts":1654823520000,"o":29761.5,"h":29780,"l":29761.5,"c":29779.5,"v":93.965}
{"ts":1654823580000,"o":29779.5,"h":29793,"l":29777.5,"c":29793,"v":58.301}
{"ts":1654823640000,"o":29793,"h":29811.5,"l":29787,"c":29787,"v":66.066}
{"ts":1654823700000,"o":29787,"h":29800.5,"l":29757.5,"c":29800,"v":119.76}
{"ts":1654823760000,"o":29800,"h":29835,"l":29800,"c":29835,"v":106.624}
{"ts":1654823820000,"o":29835,"h":29909.5,"l":29834.5,"c":29871,"v":327.682}
{"ts":1654823880000,"o":29871,"h":29961,"l":29864,"c":29900,"v":437.932}
{"ts":1654823940000,"o":29900,"h":29980,"l":29883.5,"c":29947,"v":457.13}
{"ts":1654824000000,"o":29947,"h":30042,"l":29943.5,"c":29962,"v":454.01}
{"ts":1654824060000,"o":29962,"h":29988.5,"l":29928,"c":29928,"v":151.02}
{"ts":1654824120000,"o":29928,"h":29936,"l":29889.5,"c":29918.5,"v":182.097}
{"ts":1654824180000,"o":29918.5,"h":29926.5,"l":29902,"c":29926.5,"v":58.195}
{"ts":1654824240000,"o":29926.5,"h":29926.5,"l":29902,"c":29920,"v":26.518}
{"ts":1654824300000,"o":29920,"h":29920,"l":29906.5,"c":29911.5,"v":38.198}
{"ts":1654824360000,"o":29911.5,"h":29936.5,"l":29911.5,"c":29936.5,"v":44.133}
{"ts":1654824420000,"o":29936.5,"h":29936.5,"l":29926.5,"c":29935,"v":39.889}
{"ts":1654824480000,"o":29935,"h":29935,"l":29926.5,"c":29926.5,"v":29.217}
{"ts":1654824540000,"o":29926.5,"h":29964,"l":29926.5,"c":29958.5,"v":108.561}
{"ts":1654824600000,"o":29958.5,"h":29963.5,"l":29935,"c":29952,"v":55.414}
{"ts":1654824660000,"o":29952,"h":29960,"l":29943,"c":29943.5,"v":35.246}
{"ts":1654824720000,"o":29943.5,"h":29949.5,"l":29932,"c":29932,"v":27.58}
{"ts":1654824780000,"o":29932,"h":29932,"l":29916,"c":29930.5,"v":160.919}
{"ts":1654824840000,"o":29930.5,"h":29945.5,"l":29930.5,"c":29940.5,"v":20.511}
{"ts":1654824900000,"o":29940.5,"h":29940.5,"l":29917,"c":29917,"v":87.241}
{"ts":1654824960000,"o":29917,"h":29920,"l":29894,"c":29894,"v":122.395}
{"ts":1654825020000,"o":29894,"h":29904,"l":29893,"c":29904,"v":29.388}
{"ts":1654825080000,"o":29904,"h":29904,"l":29885.5,"c":29885.5,"v":45.885}
{"ts":1654825140000,"o":29885.5,"h":29909.5,"l":29885.5,"c":29906.5,"v":55.154}
{"ts":1654825200000,"o":29906.5,"h":29906.5,"l":29899.5,"c":29899.5,"v":46.907}
{"ts":1654825260000,"o":29899.5,"h":29900,"l":29899.5,"c":29900,"v":6.03}
{"ts":1654825320000,"o":29900,"h":29905,"l":29899,"c":29901,"v":33.029}
{"ts":1654825380000,"o":29901,"h":29903,"l":29892.5,"c":29892.5,"v":21.558}
{"ts":1654825440000,"o":29892.5,"h":29893,"l":29882.5,"c":29890.5,"v":58.513}
{"ts":1654825500000,"o":29890.5,"h":29907.5,"l":29890.5,"c":29907,"v":28.429}
{"ts":1654825560000,"o":29907,"h":29907.5,"l":29880,"c":29880.5,"v":56.744}
{"ts":1654825620000,"o":29880.5,"h":29882.5,"l":29871,"c":29882.5,"v":44.065}
{"ts":1654825680000,"o":29882.5,"h":29891,"l":29882,"c":29890.5,"v":30.119}
{"ts":1654825740000,"o":29890.5,"h":29890.5,"l":29888.5,"c":29888.5,"v":22.241}
{"ts":1654825800000,"o":29888.5,"h":29889,"l":29876.5,"c":29877,"v":12.344}
{"ts":1654825860000,"o":29877,"h":29890.5,"l":29874.5,"c":29890.5,"v":21.818}
{"ts":1654825920000,"o":29890.5,"h":29920,"l":29890.5,"c":29919.5,"v":44.578}
{"ts":1654825980000,"o":29919.5,"h":29920,"l":29884,"c":29884,"v":20.905}
{"ts":1654826040000,"o":29884,"h":29884.5,"l":29863.5,"c":29863.5,"v":80.138}
{"ts":1654826100000,"o":29863.5,"h":29881.5,"l":29863.5,"c":29881.5,"v":31.58}
{"ts":1654826160000,"o":29881.5,"h":29922.5,"l":29881,"c":29922,"v":46.119}
{"ts":1654826220000,"o":29922,"h":29922.5,"l":29900.5,"c":29905,"v":57.716}
{"ts":1654826280000,"o":29905,"h":29911.5,"l":29904.5,"c":29911.5,"v":7.602}
{"ts":1654826340000,"o":29911.5,"h":29911.5,"l":29839.5,"c":29861.5,"v":232.951}
{"ts":1654826400000,"o":29861.5,"h":29861.5,"l":29848,"c":29856,"v":48.929}
{"ts":1654826460000,"o":29856,"h":29876.5,"l":29856,"c":29876.5,"v":14.459}
{"ts":1654826520000,"o":29876.5,"h":29891,"l":29876,"c":29890.5,"v":9.008}
{"ts":1654826580000,"o":29890.5,"h":29923,"l":29890.5,"c":29923,"v":87.294}
{"ts":1654826640000,"o":29923,"h":29944,"l":29915.5,"c":29937,"v":85.282}
{"ts":1654826700000,"o":29937,"h":29980,"l":29937,"c":29971.5,"v":131.612}
{"ts":1654826760000,"o":29971.5,"h":29989,"l":29956.5,"c":29956.5,"v":138.977}
{"ts":1654826820000,"o":29956.5,"h":29964,"l":29931.5,"c":29932,"v":112.993}
{"ts":1654826880000,"o":29932,"h":29940,"l":29931,"c":29933,"v":21.526}
{"ts":1654826940000,"o":29933,"h":29940.5,"l":29931.5,"c":29931.5,"v":43.23}
{"ts":1654827000000,"o":29931.5,"h":29945,"l":29931.5,"c":29938.5,"v":26.248}
{"ts":1654827060000,"o":29938.5,"h":30019.5,"l":29938.5,"c":29974.5,"v":362.808}
{"ts":1654827120000,"o":29974.5,"h":29975,"l":29943.5,"c":29950,"v":48.464}
{"ts":1654827180000,"o":29950,"h":29952.5,"l":29949.5,"c":29949.5,"v":25.722}
{"ts":1654827240000,"o":29949.5,"h":29960,"l":29949.5,"c":29960,"v":22.89}
{"ts":1654827300000,"o":29960,"h":29960,"l":29959.5,"c":29959.5,"v":7.682}
{"ts":1654827360000,"o":29959.5,"h":29982,"l":29959.5,"c":29974.5,"v":71.076}
{"ts":1654827420000,"o":29974.5,"h":29975,"l":29974.5,"c":29975,"v":9.763}
{"ts":1654827480000,"o":29975,"h":29995,"l":29974.5,"c":29993.5,"v":36.923}
{"ts":1654827540000,"o":29993.5,"h":29996,"l":29988.5,"c":29996,"v":37.331}
{"ts":1654827600000,"o":29996,"h":30008.5,"l":29988,"c":29988.5,"v":55.535}
{"ts":1654827660000,"o":29988.5,"h":29988.5,"l":29980.5,"c":29980.5,"v":12.612}
{"ts":1654827720000,"o":29980.5,"h":29996,"l":29980.5,"c":29996,"v":29.673}
{"ts":1654827780000,"o":29996,"h":29996,"l":29982.5,"c":29987,"v":32.943}
{"ts":1654827840000,"o":29987,"h":30004,"l":29986.5,"c":30003.5,"v":26.855}
{"ts":1654827900000,"o":30003.5,"h":30014,"l":29999.5,"c":30014,"v":55.245}
{"ts":1654827960000,"o":30014,"h":30016,"l":29991,"c":29991.5,"v":44.986}
{"ts":1654828020000,"o":29991.5,"h":30001.5,"l":29976.5,"c":29976.5,"v":61.735}
{"ts":1654828080000,"o":29976.5,"h":29993,"l":29976.5,"c":29992.5,"v":35.804}
{"ts":1654828140000,"o":29992.5,"h":29993.5,"l":29992.5,"c":29993.5,"v":18.752}
{"ts":1654828200000,"o":29993.5,"h":30020.5,"l":29978.5,"c":29984.5,"v":104.741}
{"ts":1654828260000,"o":29984.5,"h":29984.5,"l":29966,"c":29974.5,"v":39.416}
{"ts":1654828320000,"o":29974.5,"h":29977,"l":29966,"c":29976.5,"v":7.947}
{"ts":1654828380000,"o":29976.5,"h":29977,"l":29970,"c":29970.5,"v":8.43}
{"ts":1654828440000,"o":29970.5,"h":29970.5,"l":29955.5,"c":29965,"v":74.375}
{"ts":1654828500000,"o":29965,"h":29968.5,"l":29964.5,"c":29968,"v":8.598}
{"ts":1654828560000,"o":29968,"h":29974.5,"l":29957.5,"c":29958,"v":14.65}
{"ts":1654828620000,"o":29958,"h":29964,"l":29957.5,"c":29961,"v":11.252}
{"ts":1654828680000,"o":29961,"h":29964.5,"l":29961,"c":29964,"v":23.366}
{"ts":1654828740000,"o":29964,"h":29986,"l":29964,"c":29978,"v":90.311}
{"ts":1654828800000,"o":29978,"h":29978,"l":29975.5,"c":29976,"v":9.176}
{"ts":1654828860000,"o":29976,"h":29976,"l":29972,"c":29972.5,"v":42.382}
{"ts":1654828920000,"o":29972.5,"h":29972.5,"l":29972,"c":29972,"v":10.627}
{"ts":1654828980000,"o":29972,"h":29993,"l":29972,"c":29989,"v":26.548}
{"ts":1654829040000,"o":29989,"h":29991,"l":29981.5,"c":29982,"v":24.386}
{"ts":1654829100000,"o":29982,"h":29982,"l":29981,"c":29981,"v":4.286}
{"ts":1654829160000,"o":29981,"h":29982,"l":29974,"c":29981.5,"v":8.555}
{"ts":1654829220000,"o":29981.5,"h":30007,"l":29981.5,"c":30004,"v":44.039}
{"ts":1654829280000,"o":30004,"h":30004.5,"l":29992,"c":29992.5,"v":11.738}
{"ts":1654829340000,"o":29992.5,"h":29992.5,"l":29981,"c":29981.5,"v":40.609}
{"ts":1654829400000,"o":29981.5,"h":29982,"l":29981.5,"c":29982,"v":2.896}
{"ts":1654829460000,"o":29982,"h":29982,"l":29981.5,"c":29981.5,"v":1.865}
{"ts":1654829520000,"o":29981.5,"h":29998,"l":29981.5,"c":29997.5,"v":20.932}
{"ts":1654829580000,"o":29997.5,"h":29998,"l":29997.5,"c":29998,"v":3.527}
{"ts":1654829640000,"o":29998,"h":29998,"l":29997.5,"c":29998,"v":14.442}
{"ts":1654829700000,"o":29998,"h":29998,"l":29997.5,"c":29997.5,"v":6.867}
{"ts":1654829760000,"o":29997.5,"h":29998,"l":29997.5,"c":29998,"v":3.79}
{"ts":1654829820000,"o":29998,"h":29998,"l":29986,"c":29986,"v":25.984}
{"ts":1654829880000,"o":29986,"h":30002,"l":29986,"c":30001.5,"v":135.979}
{"ts":1654829940000,"o":30001.5,"h":30013.5,"l":30001.5,"c":30013.5,"v":43.706}
{"ts":1654830000000,"o":30013.5,"h":30028,"l":30013.5,"c":30028,"v":66.935}
{"ts":1654830060000,"o":30028,"h":30193,"l":30028,"c":30119,"v":1234.027}
{"ts":1654830120000,"o":30119,"h":30150,"l":30107.5,"c":30114,"v":118.789}
{"ts":1654830180000,"o":30114,"h":30376,"l":30114,"c":30285,"v":2257.071}
{"ts":1654830240000,"o":30285,"h":30363,"l":30253,"c":30324,"v":570.048}
{"ts":1654830300000,"o":30324,"h":30324,"l":30206,"c":30248,"v":717.419}
{"ts":1654830360000,"o":30248,"h":30282,"l":30204,"c":30219.5,"v":204.485}
{"ts":1654830420000,"o":30219.5,"h":30257.5,"l":30206.5,"c":30239,"v":101.527}
{"ts":1654830480000,"o":30239,"h":30239.5,"l":30095,"c":30095.5,"v":621.623}
{"ts":1654830540000,"o":30095.5,"h":30155.5,"l":30062.5,"c":30154.5,"v":527.099}
{"ts":1654830600000,"o":30154.5,"h":30170,"l":30118.5,"c":30158.5,"v":147.241}
{"ts":1654830660000,"o":30158.5,"h":30180,"l":30157.5,"c":30166,"v":57.206}
{"ts":1654830720000,"o":30166,"h":30190,"l":30163,"c":30185.5,"v":171.801}
{"ts":1654830780000,"o":30185.5,"h":30200,"l":30177,"c":30177,"v":77.998}
{"ts":1654830840000,"o":30177,"h":30187.5,"l":30155.5,"c":30176,"v":53.453}
{"ts":1654830900000,"o":30176,"h":30212,"l":30176,"c":30193.5,"v":185.393}
{"ts":1654830960000,"o":30193.5,"h":30194,"l":30144,"c":30160,"v":89.482}
{"ts":1654831020000,"o":30160,"h":30181,"l":30154,"c":30175,"v":61.053}
{"ts":1654831080000,"o":30175,"h":30189,"l":30174.5,"c":30185,"v":31.304}
{"ts":1654831140000,"o":30185,"h":30206,"l":30185,"c":30189,"v":79.153}
{"ts":1654831200000,"o":30189,"h":30234,"l":30188.5,"c":30211.5,"v":98.468}
{"ts":1654831260000,"o":30211.5,"h":30213.5,"l":30206.5,"c":30213,"v":13.84}
{"ts":1654831320000,"o":30213,"h":30233.5,"l":30213,"c":30233,"v":52.75}
{"ts":1654831380000,"o":30233,"h":30248.5,"l":30223.5,"c":30248,"v":70.91}
{"ts":1654831440000,"o":30248,"h":30268,"l":30207.5,"c":30208,"v":142.474}
{"ts":1654831500000,"o":30208,"h":30216.5,"l":30208,"c":30212.5,"v":17.391}
{"ts":1654831560000,"o":30212.5,"h":30231.5,"l":30208,"c":30231.5,"v":85.383}
{"ts":1654831620000,"o":30231.5,"h":30231.5,"l":30214,"c":30214,"v":52.193}
{"ts":1654831680000,"o":30214,"h":30214.5,"l":30187,"c":30206,"v":49.411}
{"ts":1654831740000,"o":30206,"h":30206,"l":30181,"c":30193.5,"v":41.772}
{"ts":1654831800000,"o":30193.5,"h":30207,"l":30182,"c":30182.5,"v":71.351}
{"ts":1654831860000,"o":30182.5,"h":30210,"l":30182,"c":30201.5,"v":30.338}
{"ts":1654831920000,"o":30201.5,"h":30212.5,"l":30201.5,"c":30212.5,"v":27.706}
{"ts":1654831980000,"o":30212.5,"h":30212.5,"l":30183,"c":30184.5,"v":56.02}
{"ts":1654832040000,"o":30184.5,"h":30186.5,"l":30178,"c":30178.5,"v":60.584}
{"ts":1654832100000,"o":30178.5,"h":30180.5,"l":30178,"c":30180.5,"v":27.609}
{"ts":1654832160000,"o":30180.5,"h":30180.5,"l":30151.5,"c":30152,"v":31.319}
{"ts":1654832220000,"o":30152,"h":30169.5,"l":30151.5,"c":30169.5,"v":44.764}
{"ts":1654832280000,"o":30169.5,"h":30180,"l":30166.5,"c":30166.5,"v":49.969}
{"ts":1654832340000,"o":30166.5,"h":30172.5,"l":30157.5,"c":30172.5,"v":16.291}
{"ts":1654832400000,"o":30172.5,"h":30172.5,"l":30158,"c":30160,"v":17.398}
{"ts":1654832460000,"o":30160,"h":30160.5,"l":30155,"c":30155,"v":17.974}
{"ts":1654832520000,"o":30155,"h":30160,"l":30154.5,"c":30154.5,"v":7.403}
{"ts":1654832580000,"o":30154.5,"h":30154.5,"l":30143.5,"c":30144,"v":38.931}
{"ts":1654832640000,"o":30144,"h":30154,"l":30143.5,"c":30153.5,"v":38.009}
{"ts":1654832700000,"o":30153.5,"h":30160,"l":30148,"c":30149,"v":84.324}
{"ts":1654832760000,"o":30149,"h":30154,"l":30149,"c":30154,"v":7.354}
{"ts":1654832820000,"o":30154,"h":30154,"l":30150,"c":30150.5,"v":13.71}
{"ts":1654832880000,"o":30150.5,"h":30150.5,"l":30144,"c":30144.5,"v":23.719}
{"ts":1654832940000,"o":30144.5,"h":30150,"l":30144,"c":30150,"v":6.051}
{"ts":1654833000000,"o":30150,"h":30150,"l":30149.5,"c":30150,"v":5.704}
{"ts":1654833060000,"o":30150,"h":30150,"l":30131,"c":30131,"v":59.434}
{"ts":1654833120000,"o":30131,"h":30139.5,"l":30117.5,"c":30117.5,"v":81.007}
{"ts":1654833180000,"o":30117.5,"h":30122.5,"l":30108.5,"c":30119.5,"v":92.845}
{"ts":1654833240000,"o":30119.5,"h":30119.5,"l":30110.5,"c":30110.5,"v":23.681}
{"ts":1654833300000,"o":30110.5,"h":30111,"l":30110.5,"c":30111,"v":52.436}
{"ts":1654833360000,"o":30111,"h":30111,"l":30109.5,"c":30109.5,"v":16.065}
{"ts":1654833420000,"o":30109.5,"h":30109.5,"l":30054.5,"c":30070,"v":266.293}
{"ts":1654833480000,"o":30070,"h":30099.5,"l":30070,"c":30099.5,"v":79.763}
{"ts":1654833540000,"o":30099.5,"h":30103,"l":30099,"c":30103,"v":42.356}
{"ts":1654833600000,"o":30103,"h":30132.5,"l":30099.5,"c":30132.5,"v":105.109}
{"ts":1654833660000,"o":30132.5,"h":30132.5,"l":30105.5,"c":30105.5,"v":39.248}
{"ts":1654833720000,"o":30105.5,"h":30106,"l":30090,"c":30090,"v":21.357}
{"ts":1654833780000,"o":30090,"h":30090.5,"l":30036,"c":30040,"v":334.391}
{"ts":1654833840000,"o":30040,"h":30070.5,"l":30040,"c":30061,"v":94.506}
{"ts":1654833900000,"o":30061,"h":30070,"l":30061,"c":30070,"v":19.067}
{"ts":1654833960000,"o":30070,"h":30070,"l":30069.5,"c":30070,"v":16.375}
{"ts":1654834020000,"o":30070,"h":30099,"l":30069.5,"c":30084.5,"v":60.726}
{"ts":1654834080000,"o":30084.5,"h":30091.5,"l":30084,"c":30091.5,"v":11.671}
{"ts":1654834140000,"o":30091.5,"h":30110,"l":30091,"c":30110,"v":29.225}
{"ts":1654834200000,"o":30110,"h":30122.5,"l":30109.5,"c":30109.5,"v":74.568}
{"ts":1654834260000,"o":30109.5,"h":30110,"l":30109.5,"c":30109.5,"v":24.287}
{"ts":1654834320000,"o":30109.5,"h":30109.5,"l":30105,"c":30105,"v":33.988}
{"ts":1654834380000,"o":30105,"h":30110,"l":30105,"c":30110,"v":8.808}
{"ts":1654834440000,"o":30110,"h":30110,"l":30071,"c":30071,"v":68.125}
{"ts":1654834500000,"o":30071,"h":30091.5,"l":30066.5,"c":30091.5,"v":30.236}
{"ts":1654834560000,"o":30091.5,"h":30100,"l":30091.5,"c":30093.5,"v":17.197}
{"ts":1654834620000,"o":30093.5,"h":30100.5,"l":30093,"c":30100.5,"v":102.186}
{"ts":1654834680000,"o":30100.5,"h":30102.5,"l":30100,"c":30100,"v":78.311}
{"ts":1654834740000,"o":30100,"h":30100.5,"l":30100,"c":30100.5,"v":20.827}
{"ts":1654834800000,"o":30100.5,"h":30104.5,"l":30100,"c":30104.5,"v":15.154}
{"ts":1654834860000,"o":30104.5,"h":30107.5,"l":30104,"c":30107,"v":3.566}
{"ts":1654834920000,"o":30107,"h":30107.5,"l":30100,"c":30100.5,"v":16.445}
{"ts":1654834980000,"o":30100.5,"h":30118,"l":30100,"c":30117.5,"v":91.1}
{"ts":1654835040000,"o":30117.5,"h":30118,"l":30100,"c":30100.5,"v":30.929}
{"ts":1654835100000,"o":30100.5,"h":30100.5,"l":30100,"c":30100,"v":6.681}
{"ts":1654835160000,"o":30100,"h":30100.5,"l":30076.5,"c":30076.5,"v":32.703}
{"ts":1654835220000,"o":30076.5,"h":30079,"l":30071.5,"c":30079,"v":16.326}
{"ts":1654835280000,"o":30079,"h":30079,"l":30045,"c":30045,"v":66.83}
{"ts":1654835340000,"o":30045,"h":30066.5,"l":30045,"c":30066,"v":43.754}
{"ts":1654835400000,"o":30066,"h":30066,"l":30055,"c":30064,"v":14.904}
{"ts":1654835460000,"o":30064,"h":30075,"l":30063.5,"c":30074.5,"v":28.956}
{"ts":1654835520000,"o":30074.5,"h":30100,"l":30074.5,"c":30083.5,"v":130.889}
{"ts":1654835580000,"o":30083.5,"h":30099,"l":30083.5,"c":30089.5,"v":36.249}
{"ts":1654835640000,"o":30089.5,"h":30090,"l":30076.5,"c":30076.5,"v":18.299}
{"ts":1654835700000,"o":30076.5,"h":30077,"l":30076.5,"c":30077,"v":9.081}
{"ts":1654835760000,"o":30077,"h":30077,"l":30070,"c":30070,"v":30.205}
{"ts":1654835820000,"o":30070,"h":30070.5,"l":30070,"c":30070,"v":13.808}
{"ts":1654835880000,"o":30070,"h":30070.5,"l":30070,"c":30070,"v":16.042}
{"ts":1654835940000,"o":30070,"h":30074.5,"l":30070,"c":30074.5,"v":45.699}
{"ts":1654836000000,"o":30074.5,"h":30090,"l":30074.5,"c":30089.5,"v":61.137}
{"ts":1654836060000,"o":30089.5,"h":30090,"l":30081.5,"c":30087.5,"v":45.693}
{"ts":1654836120000,"o":30087.5,"h":30088,"l":30069,"c":30069,"v":24.664}
{"ts":1654836180000,"o":30069,"h":30073,"l":30069,"c":30072.5,"v":14.924}
{"ts":1654836240000,"o":30072.5,"h":30072.5,"l":30063,"c":30063.5,"v":13.124}
{"ts":1654836300000,"o":30063.5,"h":30063.5,"l":30063,"c":30063.5,"v":35.678}
{"ts":1654836360000,"o":30063.5,"h":30063.5,"l":30056,"c":30056.5,"v":18.457}
{"ts":1654836420000,"o":30056.5,"h":30056.5,"l":30051,"c":30051,"v":16.868}
{"ts":1654836480000,"o":30051,"h":30051.5,"l":30050,"c":30050.5,"v":26.176}
{"ts":1654836540000,"o":30050.5,"h":30062,"l":30050,"c":30062,"v":40.345}
{"ts":1654836600000,"o":30062,"h":30088.5,"l":30061.5,"c":30088.5,"v":20.331}
{"ts":1654836660000,"o":30088.5,"h":30088.5,"l":30084.5,"c":30088.5,"v":73.423}
{"ts":1654836720000,"o":30088.5,"h":30100,"l":30088,"c":30093.5,"v":24.276}
{"ts":1654836780000,"o":30093.5,"h":30094,"l":30085,"c":30085.5,"v":33.286}
{"ts":1654836840000,"o":30085.5,"h":30111,"l":30085,"c":30099,"v":80.197}
{"ts":1654836900000,"o":30099,"h":30099,"l":30087.5,"c":30087.5,"v":12.95}
{"ts":1654836960000,"o":30087.5,"h":30088,"l":30075.5,"c":30075.5,"v":13.867}
{"ts":1654837020000,"o":30075.5,"h":30086,"l":30075.5,"c":30085.5,"v":20.386}
{"ts":1654837080000,"o":30085.5,"h":30085.5,"l":30075.5,"c":30079.5,"v":8.919}
{"ts":1654837140000,"o":30079.5,"h":30080,"l":30079.5,"c":30080,"v":8.633}
{"ts":1654837200000,"o":30080,"h":30118,"l":30079.5,"c":30117.5,"v":64.286}
{"ts":1654837260000,"o":30117.5,"h":30130.5,"l":30108.5,"c":30108.5,"v":151.918}
{"ts":1654837320000,"o":30108.5,"h":30117.5,"l":30108,"c":30117,"v":28.003}
{"ts":1654837380000,"o":30117,"h":30130.5,"l":30117,"c":30130.5,"v":28.678}
{"ts":1654837440000,"o":30130.5,"h":30153,"l":30130,"c":30138.5,"v":93.893}
{"ts":1654837500000,"o":30138.5,"h":30147.5,"l":30124,"c":30124,"v":34.317}
{"ts":1654837560000,"o":30124,"h":30124.5,"l":30112.5,"c":30120,"v":31.777}
{"ts":1654837620000,"o":30120,"h":30128.5,"l":30115,"c":30128.5,"v":22.104}
{"ts":1654837680000,"o":30128.5,"h":30128.5,"l":30128,"c":30128,"v":11.466}
{"ts":1654837740000,"o":30128,"h":30128.5,"l":30118,"c":30118.5,"v":18.722}
{"ts":1654837800000,"o":30118.5,"h":30128,"l":30118,"c":30127.5,"v":25.507}
{"ts":1654837860000,"o":30127.5,"h":30128,"l":30110.5,"c":30115.5,"v":20.448}
{"ts":1654837920000,"o":30115.5,"h":30115.5,"l":30115,"c":30115.5,"v":5.289}
{"ts":1654837980000,"o":30115.5,"h":30115.5,"l":30112.5,"c":30112.5,"v":7.07}
{"ts":1654838040000,"o":30112.5,"h":30113,"l":30112.5,"c":30113,"v":2.4}
{"ts":1654838100000,"o":30113,"h":30142.5,"l":30113,"c":30130.5,"v":34.412}
{"ts":1654838160000,"o":30130.5,"h":30150,"l":30130.5,"c":30149.5,"v":41.386}
{"ts":1654838220000,"o":30149.5,"h":30150,"l":30147,"c":30147.5,"v":21.319}
{"ts":1654838280000,"o":30147.5,"h":30147.5,"l":30142.5,"c":30142.5,"v":25.361}
{"ts":1654838340000,"o":30142.5,"h":30143,"l":30131,"c":30131,"v":14.835}
{"ts":1654838400000,"o":30131,"h":30131.5,"l":30131,"c":30131,"v":4.93}
{"ts":1654838460000,"o":30131,"h":30143,"l":30131,"c":30143,"v":11.776}
{"ts":1654838520000,"o":30143,"h":30143,"l":30129.5,"c":30130,"v":22.8}
{"ts":1654838580000,"o":30130,"h":30130,"l":30126.5,"c":30129.5,"v":7.661}
{"ts":1654838640000,"o":30129.5,"h":30130,"l":30129.5,"c":30129.5,"v":7.486}
{"ts":1654838700000,"o":30129.5,"h":30130,"l":30127.5,"c":30127.5,"v":14.301}
{"ts":1654838760000,"o":30127.5,"h":30128,"l":30127.5,"c":30127.5,"v":9.253}
{"ts":1654838820000,"o":30127.5,"h":30145,"l":30127.5,"c":30144.5,"v":26.72}
{"ts":1654838880000,"o":30144.5,"h":30145,"l":30138,"c":30144.5,"v":7.407}
{"ts":1654838940000,"o":30144.5,"h":30147.5,"l":30140,"c":30147.5,"v":6.874}
{"ts":1654839000000,"o":30147.5,"h":30168,"l":30147.5,"c":30168,"v":58.943}
{"ts":1654839060000,"o":30168,"h":30170,"l":30160,"c":30160,"v":23.554}
{"ts":1654839120000,"o":30160,"h":30160.5,"l":30152.5,"c":30160,"v":30.851}
{"ts":1654839180000,"o":30160,"h":30166.5,"l":30154.5,"c":30159,"v":12.962}
{"ts":1654839240000,"o":30159,"h":30160,"l":30159,"c":30159.5,"v":14.664}
{"ts":1654839300000,"o":30159.5,"h":30160,"l":30159.5,"c":30160,"v":8.879}
{"ts":1654839360000,"o":30160,"h":30160,"l":30150,"c":30150,"v":9.898}
{"ts":1654839420000,"o":30150,"h":30150.5,"l":30150,"c":30150.5,"v":8.254}
{"ts":1654839480000,"o":30150.5,"h":30150.5,"l":30150,"c":30150,"v":12.04}
{"ts":1654839540000,"o":30150,"h":30155,"l":30150,"c":30151,"v":15.916}
{"ts":1654839600000,"o":30151,"h":30151,"l":30150.5,"c":30151,"v":8.492}
{"ts":1654839660000,"o":30151,"h":30151,"l":30150.5,"c":30151,"v":18.955}
{"ts":1654839720000,"o":30151,"h":30151,"l":30150.5,"c":30150.5,"v":5.809}
{"ts":1654839780000,"o":30150.5,"h":30151,"l":30150.5,"c":30150.5,"v":1.526}
{"ts":1654839840000,"o":30150.5,"h":30151,"l":30150.5,"c":30151,"v":3.208}
{"ts":1654839900000,"o":30151,"h":30165,"l":30150.5,"c":30165,"v":35.213}
{"ts":1654839960000,"o":30165,"h":30180,"l":30165,"c":30166,"v":68.527}
{"ts":1654840020000,"o":30166,"h":30170,"l":30165.5,"c":30169.5,"v":16.829}
{"ts":1654840080000,"o":30169.5,"h":30169.5,"l":30130.5,"c":30131,"v":40.319}
{"ts":1654840140000,"o":30131,"h":30131,"l":30130.5,"c":30131,"v":49.004}
{"ts":1654840200000,"o":30131,"h":30131,"l":30121.5,"c":30122,"v":67.071}
{"ts":1654840260000,"o":30122,"h":30127.5,"l":30113,"c":30113,"v":60.197}
{"ts":1654840320000,"o":30113,"h":30113,"l":30095,"c":30095,"v":22.078}
{"ts":1654840380000,"o":30095,"h":30100,"l":30086.5,"c":30086.5,"v":49.642}
{"ts":1654840440000,"o":30086.5,"h":30095,"l":30086.5,"c":30094.5,"v":16.701}
{"ts":1654840500000,"o":30094.5,"h":30105.5,"l":30094.5,"c":30105.5,"v":28.232}
{"ts":1654840560000,"o":30105.5,"h":30105.5,"l":30102,"c":30105,"v":19.175}
{"ts":1654840620000,"o":30105,"h":30105,"l":30104,"c":30104,"v":11.076}
{"ts":1654840680000,"o":30104,"h":30104.5,"l":30104,"c":30104,"v":8.773}
{"ts":1654840740000,"o":30104,"h":30104.5,"l":30087,"c":30087,"v":20.939}
{"ts":1654840800000,"o":30087,"h":30108.5,"l":30087,"c":30108.5,"v":23.597}
{"ts":1654840860000,"o":30108.5,"h":30108.5,"l":30090,"c":30090,"v":21.246}
{"ts":1654840920000,"o":30090,"h":30095.5,"l":30085.5,"c":30095,"v":62.171}
{"ts":1654840980000,"o":30095,"h":30100.5,"l":30095,"c":30096,"v":21.9}
{"ts":1654841040000,"o":30096,"h":30103.5,"l":30095.5,"c":30103.5,"v":16.788}
{"ts":1654841100000,"o":30103.5,"h":30106.5,"l":30103,"c":30106.5,"v":98.027}
{"ts":1654841160000,"o":30106.5,"h":30106.5,"l":30106,"c":30106.5,"v":7.585}
{"ts":1654841220000,"o":30106.5,"h":30106.5,"l":30106,"c":30106,"v":9.048}
{"ts":1654841280000,"o":30106,"h":30106.5,"l":30095,"c":30099,"v":40.73}
{"ts":1654841340000,"o":30099,"h":30099,"l":30094,"c":30094.5,"v":2.711}
{"ts":1654841400000,"o":30094.5,"h":30098.5,"l":30094,"c":30098.5,"v":2.137}
{"ts":1654841460000,"o":30098.5,"h":30157.5,"l":30077.5,"c":30144.5,"v":405.953}
{"ts":1654841520000,"o":30144.5,"h":30159.5,"l":30137,"c":30156.5,"v":108.53}
{"ts":1654841580000,"o":30156.5,"h":30156.5,"l":30146.5,"c":30149.5,"v":53.329}
{"ts":1654841640000,"o":30149.5,"h":30152.5,"l":30149.5,"c":30152.5,"v":15.268}
{"ts":1654841700000,"o":30152.5,"h":30165,"l":30152,"c":30164.5,"v":55.589}
{"ts":1654841760000,"o":30164.5,"h":30165,"l":30155.5,"c":30157,"v":50.481}
{"ts":1654841820000,"o":30157,"h":30230,"l":30140,"c":30140,"v":433.153}
{"ts":1654841880000,"o":30140,"h":30140.5,"l":30101,"c":30116,"v":135.647}
{"ts":1654841940000,"o":30116,"h":30116,"l":30062.5,"c":30092,"v":514.755}
{"ts":1654842000000,"o":30092,"h":30140,"l":30092,"c":30121.5,"v":181.772}
{"ts":1654842060000,"o":30121.5,"h":30130,"l":30107.5,"c":30118.5,"v":28.127}
{"ts":1654842120000,"o":30118.5,"h":30118.5,"l":30105,"c":30105,"v":18.583}
{"ts":1654842180000,"o":30105,"h":30125,"l":30105,"c":30125,"v":18.898}
{"ts":1654842240000,"o":30125,"h":30125,"l":30106,"c":30122,"v":17}
{"ts":1654842300000,"o":30122,"h":30124,"l":30109.5,"c":30109.5,"v":67.375}
{"ts":1654842360000,"o":30109.5,"h":30129.5,"l":30109.5,"c":30120.5,"v":15.765}
{"ts":1654842420000,"o":30120.5,"h":30144,"l":30120,"c":30143.5,"v":24.668}
{"ts":1654842480000,"o":30143.5,"h":30144,"l":30143.5,"c":30143.5,"v":10.127}
{"ts":1654842540000,"o":30143.5,"h":30147.5,"l":30140,"c":30140,"v":23.193}
{"ts":1654842600000,"o":30140,"h":30149.5,"l":30135,"c":30149.5,"v":32.083}
{"ts":1654842660000,"o":30149.5,"h":30149.5,"l":30144,"c":30144,"v":20.125}
{"ts":1654842720000,"o":30144,"h":30144.5,"l":30117,"c":30117,"v":69.503}
{"ts":1654842780000,"o":30117,"h":30117,"l":30101,"c":30101,"v":23.347}
{"ts":1654842840000,"o":30101,"h":30107,"l":30101,"c":30101,"v":21.494}
{"ts":1654842900000,"o":30101,"h":30101.5,"l":30091,"c":30091.5,"v":23.382}
{"ts":1654842960000,"o":30091.5,"h":30094.5,"l":30086.5,"c":30094,"v":30.191}
{"ts":1654843020000,"o":30094,"h":30097,"l":30091,"c":30095,"v":49.985}
{"ts":1654843080000,"o":30095,"h":30098.5,"l":30092,"c":30093,"v":23.411}
{"ts":1654843140000,"o":30093,"h":30099,"l":30092.5,"c":30098.5,"v":13.108}
{"ts":1654843200000,"o":30098.5,"h":30109,"l":30098.5,"c":30109,"v":13.914}
{"ts":1654843260000,"o":30109,"h":30125,"l":30108.5,"c":30124.5,"v":16.555}
{"ts":1654843320000,"o":30124.5,"h":30125,"l":30111,"c":30116.5,"v":21.205}
{"ts":1654843380000,"o":30116.5,"h":30118.5,"l":30112,"c":30112,"v":7.137}
{"ts":1654843440000,"o":30112,"h":30112,"l":30091,"c":30091.5,"v":12.19}
{"ts":1654843500000,"o":30091.5,"h":30100.5,"l":30091,"c":30094.5,"v":7.656}
{"ts":1654843560000,"o":30094.5,"h":30094.5,"l":30094,"c":30094,"v":17.586}
{"ts":1654843620000,"o":30094,"h":30094.5,"l":30090,"c":30090.5,"v":9.591}
{"ts":1654843680000,"o":30090.5,"h":30090.5,"l":30085,"c":30085.5,"v":31.534}
{"ts":1654843740000,"o":30085.5,"h":30085.5,"l":30085,"c":30085.5,"v":11.792}
{"ts":1654843800000,"o":30085.5,"h":30085.5,"l":30085,"c":30085,"v":11.229}
{"ts":1654843860000,"o":30085,"h":30090,"l":30085,"c":30090,"v":17.526}
{"ts":1654843920000,"o":30090,"h":30099,"l":30089.5,"c":30099,"v":30.241}
{"ts":1654843980000,"o":30099,"h":30104.5,"l":30099,"c":30104.5,"v":22.079}
{"ts":1654844040000,"o":30104.5,"h":30110,"l":30104,"c":30104.5,"v":10.323}
{"ts":1654844100000,"o":30104.5,"h":30104.5,"l":30104,"c":30104.5,"v":8.386}
{"ts":1654844160000,"o":30104.5,"h":30111.5,"l":30104,"c":30111,"v":3.311}
{"ts":1654844220000,"o":30111,"h":30111.5,"l":30094,"c":30094,"v":13.103}
{"ts":1654844280000,"o":30094,"h":30094.5,"l":30088,"c":30088.5,"v":31.914}
{"ts":1654844340000,"o":30088.5,"h":30088.5,"l":30088,"c":30088,"v":12.354}
{"ts":1654844400000,"o":30088,"h":30095,"l":30088,"c":30094.5,"v":14.406}
{"ts":1654844460000,"o":30094.5,"h":30110,"l":30094.5,"c":30109.5,"v":38.847}
{"ts":1654844520000,"o":30109.5,"h":30110,"l":30092.5,"c":30100,"v":28.862}
{"ts":1654844580000,"o":30100,"h":30120.5,"l":30094.5,"c":30120,"v":68.633}
{"ts":1654844640000,"o":30120,"h":30120.5,"l":30120,"c":30120,"v":5.682}
{"ts":1654844700000,"o":30120,"h":30125,"l":30120,"c":30120,"v":10.188}
{"ts":1654844760000,"o":30120,"h":30124,"l":30120,"c":30121,"v":13.463}
{"ts":1654844820000,"o":30121,"h":30121.5,"l":30111.5,"c":30112,"v":15.342}
{"ts":1654844880000,"o":30112,"h":30116.5,"l":30112,"c":30116,"v":5.261}
{"ts":1654844940000,"o":30116,"h":30120,"l":30100,"c":30100,"v":43.59}
{"ts":1654845000000,"o":30100,"h":30100.5,"l":30095.5,"c":30096,"v":9.103}
{"ts":1654845060000,"o":30096,"h":30096,"l":30093,"c":30093,"v":6.445}
{"ts":1654845120000,"o":30093,"h":30093.5,"l":30087,"c":30087,"v":12.825}
{"ts":1654845180000,"o":30087,"h":30087.5,"l":30079,"c":30079,"v":27.613}
{"ts":1654845240000,"o":30079,"h":30079.5,"l":30073,"c":30076.5,"v":68.89}
{"ts":1654845300000,"o":30076.5,"h":30077,"l":30065.5,"c":30065.5,"v":58.563}
{"ts":1654845360000,"o":30065.5,"h":30079.5,"l":30065.5,"c":30079,"v":63.712}
{"ts":1654845420000,"o":30079,"h":30101,"l":30079,"c":30089.5,"v":34.206}
{"ts":1654845480000,"o":30089.5,"h":30090,"l":30078.5,"c":30078.5,"v":19.986}
{"ts":1654845540000,"o":30078.5,"h":30089.5,"l":30078.5,"c":30089.5,"v":14.483}
{"ts":1654845600000,"o":30089.5,"h":30089.5,"l":30088,"c":30088.5,"v":6.387}
{"ts":1654845660000,"o":30088.5,"h":30088.5,"l":30076.5,"c":30076.5,"v":12.055}
{"ts":1654845720000,"o":30076.5,"h":30076.5,"l":30071.5,"c":30071.5,"v":20.384}
{"ts":1654845780000,"o":30071.5,"h":30080,"l":30071.5,"c":30072.5,"v":19.771}
{"ts":1654845840000,"o":30072.5,"h":30073,"l":30062.5,"c":30062.5,"v":36.509}
{"ts":1654845900000,"o":30062.5,"h":30075,"l":30062.5,"c":30067,"v":43.613}
{"ts":1654845960000,"o":30067,"h":30067.5,"l":30067,"c":30067.5,"v":21.075}
{"ts":1654846020000,"o":30067.5,"h":30067.5,"l":30065,"c":30065.5,"v":13.331}
{"ts":1654846080000,"o":30065.5,"h":30074.5,"l":30062.5,"c":30074.5,"v":27.647}
{"ts":1654846140000,"o":30074.5,"h":30079.5,"l":30074,"c":30079,"v":10.284}
{"ts":1654846200000,"o":30079,"h":30079.5,"l":30079,"c":30079.5,"v":16.381}
{"ts":1654846260000,"o":30079.5,"h":30079.5,"l":30074,"c":30074,"v":13.813}
{"ts":1654846320000,"o":30074,"h":30074.5,"l":30074,"c":30074.5,"v":15.071}
{"ts":1654846380000,"o":30074.5,"h":30080,"l":30074,"c":30080,"v":15.318}
{"ts":1654846440000,"o":30080,"h":30089,"l":30079.5,"c":30081,"v":18.692}
{"ts":1654846500000,"o":30081,"h":30088,"l":30081,"c":30088,"v":9.052}
{"ts":1654846560000,"o":30088,"h":30109,"l":30087.5,"c":30107.5,"v":62.092}
{"ts":1654846620000,"o":30107.5,"h":30120,"l":30107.5,"c":30119.5,"v":32.722}
{"ts":1654846680000,"o":30119.5,"h":30120,"l":30109.5,"c":30110,"v":52.82}
{"ts":1654846740000,"o":30110,"h":30110,"l":30109.5,"c":30109.5,"v":15.013}
{"ts":1654846800000,"o":30109.5,"h":30114.5,"l":30109.5,"c":30110.5,"v":31.565}
{"ts":1654846860000,"o":30110.5,"h":30110.5,"l":30110,"c":30110,"v":4.913}
{"ts":1654846920000,"o":30110,"h":30110.5,"l":30110,"c":30110,"v":17.137}
{"ts":1654846980000,"o":30110,"h":30116.5,"l":30107,"c":30107.5,"v":28.879}
{"ts":1654847040000,"o":30107.5,"h":30107.5,"l":30107,"c":30107,"v":5.172}
{"ts":1654847100000,"o":30107,"h":30107.5,"l":30104,"c":30106.5,"v":38.227}
{"ts":1654847160000,"o":30106.5,"h":30112,"l":30106.5,"c":30111.5,"v":5.943}
{"ts":1654847220000,"o":30111.5,"h":30112,"l":30111.5,"c":30111.5,"v":23.667}
{"ts":1654847280000,"o":30111.5,"h":30111.5,"l":30096.5,"c":30096.5,"v":26.68}
{"ts":1654847340000,"o":30096.5,"h":30096.5,"l":30089,"c":30089,"v":4.705}
{"ts":1654847400000,"o":30089,"h":30090,"l":30089,"c":30090,"v":19.041}
{"ts":1654847460000,"o":30090,"h":30102,"l":30089.5,"c":30095.5,"v":11.819}
{"ts":1654847520000,"o":30095.5,"h":30095.5,"l":30083,"c":30083,"v":61.16}
{"ts":1654847580000,"o":30083,"h":30083,"l":30072,"c":30072,"v":72.343}
{"ts":1654847640000,"o":30072,"h":30072.5,"l":30066,"c":30066,"v":45.246}
{"ts":1654847700000,"o":30066,"h":30066.5,"l":30055.5,"c":30065,"v":51.656}
{"ts":1654847760000,"o":30065,"h":30065,"l":30064.5,"c":30065,"v":34.826}
{"ts":1654847820000,"o":30065,"h":30065,"l":30050,"c":30050.5,"v":42.231}
{"ts":1654847880000,"o":30050.5,"h":30057.5,"l":30050,"c":30057,"v":47.509}
{"ts":1654847940000,"o":30057,"h":30057.5,"l":30040,"c":30040,"v":57.887}
{"ts":1654848000000,"o":30040,"h":30040.5,"l":30040,"c":30040,"v":22.556}
{"ts":1654848060000,"o":30040,"h":30090.5,"l":30040,"c":30056,"v":120.18}
{"ts":1654848120000,"o":30056,"h":30056.5,"l":30039,"c":30039.5,"v":50.391}
{"ts":1654848180000,"o":30039.5,"h":30039.5,"l":30038.5,"c":30039,"v":18.343}
{"ts":1654848240000,"o":30039,"h":30039,"l":30034.5,"c":30034.5,"v":36.645}
{"ts":1654848300000,"o":30034.5,"h":30052.5,"l":30034.5,"c":30052.5,"v":115.955}
{"ts":1654848360000,"o":30052.5,"h":30068.5,"l":30052,"c":30068,"v":57.973}
{"ts":1654848420000,"o":30068,"h":30079.5,"l":30065,"c":30067.5,"v":79.021}
{"ts":1654848480000,"o":30067.5,"h":30079.5,"l":30067,"c":30077,"v":19.312}
{"ts":1654848540000,"o":30077,"h":30084,"l":30077,"c":30084,"v":14.39}
{"ts":1654848600000,"o":30084,"h":30093,"l":30084,"c":30093,"v":91.908}
{"ts":1654848660000,"o":30093,"h":30105,"l":30092.5,"c":30104.5,"v":53.929}
{"ts":1654848720000,"o":30104.5,"h":30111,"l":30104.5,"c":30111,"v":32.473}
{"ts":1654848780000,"o":30111,"h":30111,"l":30090,"c":30090,"v":50.354}
{"ts":1654848840000,"o":30090,"h":30096,"l":30064.5,"c":30065,"v":62.841}
{"ts":1654848900000,"o":30065,"h":30065,"l":30049,"c":30056,"v":47.246}
{"ts":1654848960000,"o":30056,"h":30061.5,"l":30055.5,"c":30061,"v":33.613}
{"ts":1654849020000,"o":30061,"h":30069,"l":30061,"c":30068.5,"v":19.011}
{"ts":1654849080000,"o":30068.5,"h":30083,"l":30068.5,"c":30082.5,"v":11.146}
{"ts":1654849140000,"o":30082.5,"h":30083,"l":30080,"c":30080.5,"v":26.815}
{"ts":1654849200000,"o":30080.5,"h":30080.5,"l":30068.5,"c":30069,"v":36.153}
{"ts":1654849260000,"o":30069,"h":30069,"l":30055.5,"c":30056,"v":29.902}
{"ts":1654849320000,"o":30056,"h":30056,"l":30047,"c":30047.5,"v":13.094}
{"ts":1654849380000,"o":30047.5,"h":30060,"l":30036,"c":30036.5,"v":54.191}
{"ts":1654849440000,"o":30036.5,"h":30043,"l":30036,"c":30041.5,"v":38.302}
{"ts":1654849500000,"o":30041.5,"h":30041.5,"l":30000.5,"c":30001,"v":219.813}
{"ts":1654849560000,"o":30001,"h":30016,"l":29983.5,"c":30011.5,"v":261.426}
{"ts":1654849620000,"o":30011.5,"h":30023,"l":30011,"c":30022.5,"v":38.824}
{"ts":1654849680000,"o":30022.5,"h":30022.5,"l":30010,"c":30018.5,"v":51.014}
{"ts":1654849740000,"o":30018.5,"h":30020,"l":30018.5,"c":30019.5,"v":22.918}
{"ts":1654849800000,"o":30019.5,"h":30020,"l":30010,"c":30010.5,"v":60.739}
{"ts":1654849860000,"o":30010.5,"h":30010.5,"l":30006.5,"c":30007,"v":34.985}
{"ts":1654849920000,"o":30007,"h":30030,"l":30006.5,"c":30023,"v":47.216}
{"ts":1654849980000,"o":30023,"h":30023,"l":30014,"c":30017.5,"v":22.04}
{"ts":1654850040000,"o":30017.5,"h":30018,"l":30000.5,"c":30001,"v":79.665}
{"ts":1654850100000,"o":30001,"h":30001,"l":29990,"c":29991.5,"v":36.283}
{"ts":1654850160000,"o":29991.5,"h":29998,"l":29973.5,"c":29989.5,"v":187.438}
{"ts":1654850220000,"o":29989.5,"h":30013.5,"l":29989.5,"c":30007.5,"v":52.159}
{"ts":1654850280000,"o":30007.5,"h":30010,"l":30007.5,"c":30007.5,"v":55.065}
{"ts":1654850340000,"o":30007.5,"h":30015,"l":30007.5,"c":30015,"v":32.506}
{"ts":1654850400000,"o":30015,"h":30037.5,"l":30014.5,"c":30036,"v":102.045}
{"ts":1654850460000,"o":30036,"h":30042,"l":30035.5,"c":30042,"v":36.853}
{"ts":1654850520000,"o":30042,"h":30059.5,"l":30041.5,"c":30050.5,"v":93.164}
{"ts":1654850580000,"o":30050.5,"h":30051,"l":30020,"c":30033.5,"v":171.38}
{"ts":1654850640000,"o":30033.5,"h":30035.5,"l":30022,"c":30022.5,"v":93.5}
{"ts":1654850700000,"o":30022.5,"h":30045,"l":30022,"c":30045,"v":35.077}
{"ts":1654850760000,"o":30045,"h":30048,"l":30044.5,"c":30048,"v":48.253}
{"ts":1654850820000,"o":30048,"h":30058,"l":30047.5,"c":30058,"v":40.115}
{"ts":1654850880000,"o":30058,"h":30062.5,"l":30058,"c":30062,"v":20.806}
{"ts":1654850940000,"o":30062,"h":30070.5,"l":30030,"c":30040.5,"v":145.22}
{"ts":1654851000000,"o":30040.5,"h":30054,"l":30040.5,"c":30048.5,"v":55.163}
{"ts":1654851060000,"o":30048.5,"h":30049.5,"l":30048.5,"c":30049.5,"v":22.189}
{"ts":1654851120000,"o":30049.5,"h":30049.5,"l":30030.5,"c":30031,"v":11.141}
{"ts":1654851180000,"o":30031,"h":30031,"l":30013.5,"c":30022,"v":74.725}
{"ts":1654851240000,"o":30022,"h":30023.5,"l":30022,"c":30022.5,"v":43.01}
{"ts":1654851300000,"o":30022.5,"h":30029.5,"l":30022,"c":30029,"v":22.924}
{"ts":1654851360000,"o":30029,"h":30029.5,"l":30029,"c":30029,"v":3.184}
{"ts":1654851420000,"o":30029,"h":30029.5,"l":30013.5,"c":30013.5,"v":48.403}
{"ts":1654851480000,"o":30013.5,"h":30018.5,"l":30013.5,"c":30015.5,"v":24.866}
{"ts":1654851540000,"o":30015.5,"h":30018,"l":30015.5,"c":30018,"v":16.951}
{"ts":1654851600000,"o":30018,"h":30023,"l":30017.5,"c":30023,"v":18.153}
{"ts":1654851660000,"o":30023,"h":30036.5,"l":30022.5,"c":30036.5,"v":14.106}
{"ts":1654851720000,"o":30036.5,"h":30037.5,"l":30036.5,"c":30037.5,"v":18.261}
{"ts":1654851780000,"o":30037.5,"h":30037.5,"l":30024,"c":30024.5,"v":10.2}
{"ts":1654851840000,"o":30024.5,"h":30024.5,"l":30002.5,"c":30011.5,"v":95.023}
{"ts":1654851900000,"o":30011.5,"h":30012,"l":30010,"c":30010,"v":67.167}
{"ts":1654851960000,"o":30010,"h":30010.5,"l":30002,"c":30002,"v":35.744}
{"ts":1654852020000,"o":30002,"h":30002.5,"l":30002,"c":30002,"v":22.846}
{"ts":1654852080000,"o":30002,"h":30002.5,"l":30000,"c":30000.5,"v":44.44}
{"ts":1654852140000,"o":30000.5,"h":30000.5,"l":29980.5,"c":29980.5,"v":99.531}
{"ts":1654852200000,"o":29980.5,"h":29997.5,"l":29980.5,"c":29988.5,"v":104.71}
{"ts":1654852260000,"o":29988.5,"h":30000,"l":29988.5,"c":30000,"v":36.525}
{"ts":1654852320000,"o":30000,"h":30006,"l":29996,"c":30006,"v":38.167}
{"ts":1654852380000,"o":30006,"h":30010.5,"l":30000,"c":30004,"v":57.086}
{"ts":1654852440000,"o":30004,"h":30006.5,"l":30000,"c":30000.5,"v":20.868}
{"ts":1654852500000,"o":30000.5,"h":30005,"l":29991,"c":29996.5,"v":84.378}
{"ts":1654852560000,"o":29996.5,"h":29999,"l":29996,"c":29998.5,"v":10.917}
{"ts":1654852620000,"o":29998.5,"h":29999,"l":29987,"c":29987,"v":78.649}
{"ts":1654852680000,"o":29987,"h":29987,"l":29947.5,"c":29948,"v":408.807}
{"ts":1654852740000,"o":29948,"h":29948,"l":29880,"c":29889.5,"v":511.182}
{"ts":1654852800000,"o":29889.5,"h":29931,"l":29889.5,"c":29930.5,"v":187.749}
{"ts":1654852860000,"o":29930.5,"h":29964,"l":29919.5,"c":29947,"v":114.599}
{"ts":1654852920000,"o":29947,"h":30036.5,"l":29946.5,"c":30036,"v":220.235}
{"ts":1654852980000,"o":30036,"h":30049.5,"l":29995,"c":30020.5,"v":285.016}
{"ts":1654853040000,"o":30020.5,"h":30020.5,"l":29985,"c":30000,"v":73.495}
{"ts":1654853100000,"o":30000,"h":30005,"l":29999.5,"c":30004.5,"v":33.202}
{"ts":1654853160000,"o":30004.5,"h":30032,"l":29997,"c":30013,"v":47.354}
{"ts":1654853220000,"o":30013,"h":30033,"l":30013,"c":30033,"v":23.325}
{"ts":1654853280000,"o":30033,"h":30048,"l":30020,"c":30020.5,"v":68.107}
{"ts":1654853340000,"o":30020.5,"h":30022,"l":30016.5,"c":30020,"v":24.328}
{"ts":1654853400000,"o":30020,"h":30038.5,"l":30019.5,"c":30033,"v":45.389}
{"ts":1654853460000,"o":30033,"h":30042,"l":30022.5,"c":30023,"v":30.701}
{"ts":1654853520000,"o":30023,"h":30023,"l":30008.5,"c":30008.5,"v":35.498}
{"ts":1654853580000,"o":30008.5,"h":30009,"l":29993.5,"c":29993.5,"v":51.056}
{"ts":1654853640000,"o":29993.5,"h":29994,"l":29985,"c":29992.5,"v":69.291}
{"ts":1654853700000,"o":29992.5,"h":29993,"l":29965,"c":29965,"v":54.128}
{"ts":1654853760000,"o":29965,"h":29979,"l":29953.5,"c":29954,"v":59.134}
{"ts":1654853820000,"o":29954,"h":29985.5,"l":29953.5,"c":29956.5,"v":35.843}
{"ts":1654853880000,"o":29956.5,"h":29984,"l":29956.5,"c":29960,"v":49.863}
{"ts":1654853940000,"o":29960,"h":29975,"l":29960,"c":29975,"v":57.603}
{"ts":1654854000000,"o":29975,"h":29975,"l":29962,"c":29962.5,"v":15.293}
{"ts":1654854060000,"o":29962.5,"h":29962.5,"l":29960,"c":29960,"v":47.687}
{"ts":1654854120000,"o":29960,"h":29996.5,"l":29960,"c":29995.5,"v":81.379}
{"ts":1654854180000,"o":29995.5,"h":29995.5,"l":29995,"c":29995,"v":7.479}
{"ts":1654854240000,"o":29995,"h":29995.5,"l":29976.5,"c":29977,"v":29.392}
{"ts":1654854300000,"o":29977,"h":29992.5,"l":29977,"c":29992.5,"v":21.16}
{"ts":1654854360000,"o":29992.5,"h":29992.5,"l":29992,"c":29992.5,"v":8.29}
{"ts":1654854420000,"o":29992.5,"h":29992.5,"l":29960,"c":29960,"v":16.91}
{"ts":1654854480000,"o":29960,"h":29967,"l":29935,"c":29935.5,"v":75.804}
{"ts":1654854540000,"o":29935.5,"h":29945.5,"l":29900,"c":29906,"v":379.793}
{"ts":1654854600000,"o":29906,"h":29935.5,"l":29892,"c":29894.5,"v":268.87}
{"ts":1654854660000,"o":29894.5,"h":29911,"l":29894.5,"c":29898.5,"v":99.845}
{"ts":1654854720000,"o":29898.5,"h":29898.5,"l":29841,"c":29881,"v":413.232}
{"ts":1654854780000,"o":29881,"h":29925,"l":29879,"c":29884,"v":126.665}
{"ts":1654854840000,"o":29884,"h":29895.5,"l":29861.5,"c":29861.5,"v":112.011}
{"ts":1654854900000,"o":29861.5,"h":29884,"l":29861.5,"c":29874,"v":68.757}
{"ts":1654854960000,"o":29874,"h":29886.5,"l":29870,"c":29871.5,"v":94.314}
{"ts":1654855020000,"o":29871.5,"h":29891.5,"l":29871,"c":29881.5,"v":133.744}
{"ts":1654855080000,"o":29881.5,"h":29890,"l":29879.5,"c":29889.5,"v":27.189}
{"ts":1654855140000,"o":29889.5,"h":29890.5,"l":29883,"c":29883.5,"v":55.347}
{"ts":1654855200000,"o":29883.5,"h":29883.5,"l":29860,"c":29862,"v":132.174}
{"ts":1654855260000,"o":29862,"h":29880,"l":29861.5,"c":29876,"v":73.756}
{"ts":1654855320000,"o":29876,"h":29885,"l":29876,"c":29880.5,"v":119.312}
{"ts":1654855380000,"o":29880.5,"h":29900,"l":29870,"c":29899.5,"v":121.585}
{"ts":1654855440000,"o":29899.5,"h":29920,"l":29894,"c":29905,"v":69.225}
{"ts":1654855500000,"o":29905,"h":29915.5,"l":29888.5,"c":29888.5,"v":66.396}
{"ts":1654855560000,"o":29888.5,"h":29899.5,"l":29882.5,"c":29886.5,"v":37.659}
{"ts":1654855620000,"o":29886.5,"h":29907,"l":29886,"c":29901.5,"v":19.3}
{"ts":1654855680000,"o":29901.5,"h":29912,"l":29892,"c":29911.5,"v":101.39}
{"ts":1654855740000,"o":29911.5,"h":29911.5,"l":29895,"c":29899.5,"v":77.134}
{"ts":1654855800000,"o":29899.5,"h":29913.5,"l":29879.5,"c":29883.5,"v":86.137}
{"ts":1654855860000,"o":29883.5,"h":29886.5,"l":29880,"c":29880.5,"v":14.824}
{"ts":1654855920000,"o":29880.5,"h":29890,"l":29854.5,"c":29889.5,"v":130.74}
{"ts":1654855980000,"o":29889.5,"h":29890,"l":29885.5,"c":29886,"v":23.288}
{"ts":1654856040000,"o":29886,"h":29898.5,"l":29885.5,"c":29898.5,"v":32.913}
{"ts":1654856100000,"o":29898.5,"h":29919,"l":29898,"c":29917.5,"v":82.455}
{"ts":1654856160000,"o":29917.5,"h":29921,"l":29917,"c":29920.5,"v":22.877}
{"ts":1654856220000,"o":29920.5,"h":29951,"l":29920.5,"c":29951,"v":122.705}
{"ts":1654856280000,"o":29951,"h":29951,"l":29936,"c":29936.5,"v":64.552}
{"ts":1654856340000,"o":29936.5,"h":29936.5,"l":29905.5,"c":29913.5,"v":65.635}
{"ts":1654856400000,"o":29913.5,"h":29932.5,"l":29913,"c":29932.5,"v":36.627}
{"ts":1654856460000,"o":29932.5,"h":29936.5,"l":29932,"c":29936.5,"v":17.688}
{"ts":1654856520000,"o":29936.5,"h":29940,"l":29901.5,"c":29906.5,"v":56.534}
{"ts":1654856580000,"o":29906.5,"h":29915.5,"l":29906,"c":29911,"v":19.38}
{"ts":1654856640000,"o":29911,"h":29913.5,"l":29911,"c":29913.5,"v":7.323}
{"ts":1654856700000,"o":29913.5,"h":29915,"l":29913,"c":29915,"v":15.302}
{"ts":1654856760000,"o":29915,"h":29915,"l":29906,"c":29909.5,"v":17.311}
{"ts":1654856820000,"o":29909.5,"h":29919,"l":29906,"c":29919,"v":19.962}
{"ts":1654856880000,"o":29919,"h":29979.5,"l":29919,"c":29970.5,"v":269.656}
{"ts":1654856940000,"o":29970.5,"h":29971.5,"l":29955.5,"c":29955.5,"v":115.354}
{"ts":1654857000000,"o":29955.5,"h":29970,"l":29955,"c":29970,"v":121.949}
{"ts":1654857060000,"o":29970,"h":29972,"l":29964.5,"c":29970.5,"v":77.387}
{"ts":1654857120000,"o":29970.5,"h":29981,"l":29967,"c":29981,"v":43.47}
{"ts":1654857180000,"o":29981,"h":29981,"l":29977.5,"c":29978,"v":13.987}
{"ts":1654857240000,"o":29978,"h":29980.5,"l":29956,"c":29956,"v":75.371}
{"ts":1654857300000,"o":29956,"h":29958,"l":29956,"c":29958,"v":50.747}
{"ts":1654857360000,"o":29958,"h":29958,"l":29942.5,"c":29943,"v":17.062}
{"ts":1654857420000,"o":29943,"h":29943,"l":29942.5,"c":29943,"v":12.465}
{"ts":1654857480000,"o":29943,"h":29943,"l":29942.5,"c":29943,"v":19.146}
{"ts":1654857540000,"o":29943,"h":29943,"l":29942.5,"c":29942.5,"v":9.453}
{"ts":1654857600000,"o":29942.5,"h":29943,"l":29942.5,"c":29943,"v":6.245}
{"ts":1654857660000,"o":29943,"h":29952,"l":29942.5,"c":29951.5,"v":57.41}
{"ts":1654857720000,"o":29951.5,"h":29952,"l":29949.5,"c":29949.5,"v":15.823}
{"ts":1654857780000,"o":29949.5,"h":29950,"l":29949.5,"c":29949.5,"v":8.04}
{"ts":1654857840000,"o":29949.5,"h":29950,"l":29949.5,"c":29949.5,"v":11.569}
{"ts":1654857900000,"o":29949.5,"h":30011,"l":29949.5,"c":29996.5,"v":201.622}
{"ts":1654857960000,"o":29996.5,"h":29996.5,"l":29980.5,"c":29982,"v":85.774}
{"ts":1654858020000,"o":29982,"h":29993,"l":29974.5,"c":29979,"v":65.442}
{"ts":1654858080000,"o":29979,"h":29979.5,"l":29970,"c":29970,"v":29.622}
{"ts":1654858140000,"o":29970,"h":29970.5,"l":29970,"c":29970,"v":14.34}
{"ts":1654858200000,"o":29970,"h":29981,"l":29970,"c":29981,"v":15.882}
{"ts":1654858260000,"o":29981,"h":29981,"l":29963.5,"c":29968.5,"v":56.388}
{"ts":1654858320000,"o":29968.5,"h":29969,"l":29961,"c":29964.5,"v":23.874}
{"ts":1654858380000,"o":29964.5,"h":29971.5,"l":29964.5,"c":29971,"v":11.493}
{"ts":1654858440000,"o":29971,"h":29971.5,"l":29971,"c":29971.5,"v":2.879}
{"ts":1654858500000,"o":29971.5,"h":29971.5,"l":29970,"c":29970.5,"v":9.175}
{"ts":1654858560000,"o":29970.5,"h":29980,"l":29970,"c":29979.5,"v":21.598}
{"ts":1654858620000,"o":29979.5,"h":29980,"l":29965,"c":29965.5,"v":24.961}
{"ts":1654858680000,"o":29965.5,"h":29965.5,"l":29960,"c":29965,"v":20.992}
{"ts":1654858740000,"o":29965,"h":29980,"l":29964.5,"c":29980,"v":23.103}
{"ts":1654858800000,"o":29980,"h":29988.5,"l":29979.5,"c":29988.5,"v":9.975}
{"ts":1654858860000,"o":29988.5,"h":29988.5,"l":29981.5,"c":29987.5,"v":32.432}
{"ts":1654858920000,"o":29987.5,"h":29987.5,"l":29971.5,"c":29971.5,"v":33.491}
{"ts":1654858980000,"o":29971.5,"h":29971.5,"l":29967.5,"c":29967.5,"v":19.883}
{"ts":1654859040000,"o":29967.5,"h":29977,"l":29967.5,"c":29968.5,"v":9.974}
{"ts":1654859100000,"o":29968.5,"h":29969,"l":29968.5,"c":29968.5,"v":12.397}
{"ts":1654859160000,"o":29968.5,"h":29969,"l":29968,"c":29968,"v":3.852}
{"ts":1654859220000,"o":29968,"h":29996,"l":29968,"c":29996,"v":70.949}
{"ts":1654859280000,"o":29996,"h":29996,"l":29989,"c":29996,"v":24.952}
{"ts":1654859340000,"o":29996,"h":29996,"l":29994,"c":29994.5,"v":16.808}
{"ts":1654859400000,"o":29994.5,"h":30040,"l":29994,"c":30015.5,"v":234.11}
{"ts":1654859460000,"o":30015.5,"h":30015.5,"l":29984.5,"c":29989,"v":96.151}
{"ts":1654859520000,"o":29989,"h":30000,"l":29989,"c":30000,"v":36.294}
{"ts":1654859580000,"o":30000,"h":30000,"l":29999.5,"c":30000,"v":7.634}
{"ts":1654859640000,"o":30000,"h":30000,"l":29998,"c":29998,"v":15.44}
{"ts":1654859700000,"o":29998,"h":29998.5,"l":29989,"c":29989.5,"v":29.244}
{"ts":1654859760000,"o":29989.5,"h":29989.5,"l":29981.5,"c":29982,"v":42.579}
{"ts":1654859820000,"o":29982,"h":29987.5,"l":29981.5,"c":29987.5,"v":23.004}
{"ts":1654859880000,"o":29987.5,"h":29987.5,"l":29987,"c":29987.5,"v":3.789}
{"ts":1654859940000,"o":29987.5,"h":29987.5,"l":29977,"c":29977,"v":26.746}
{"ts":1654860000000,"o":29977,"h":29980,"l":29970.5,"c":29980,"v":47.944}
{"ts":1654860060000,"o":29980,"h":29994,"l":29979.5,"c":29994,"v":30.983}
{"ts":1654860120000,"o":29994,"h":29994,"l":29990,"c":29990,"v":3.566}
{"ts":1654860180000,"o":29990,"h":29990,"l":29985,"c":29988,"v":6.318}
{"ts":1654860240000,"o":29988,"h":29988,"l":29986,"c":29986,"v":6.387}
{"ts":1654860300000,"o":29986,"h":29986.5,"l":29973,"c":29973,"v":36.895}
{"ts":1654860360000,"o":29973,"h":29973.5,"l":29950,"c":29950.5,"v":68.893}
{"ts":1654860420000,"o":29950.5,"h":29955,"l":29950,"c":29954.5,"v":18.174}
{"ts":1654860480000,"o":29954.5,"h":29955,"l":29954.5,"c":29955,"v":38.404}
{"ts":1654860540000,"o":29955,"h":29955,"l":29954.5,"c":29954.5,"v":16.685}
{"ts":1654860600000,"o":29954.5,"h":29970.5,"l":29954.5,"c":29970.5,"v":25.934}
{"ts":1654860660000,"o":29970.5,"h":30014,"l":29970.5,"c":30004,"v":210.717}
{"ts":1654860720000,"o":30004,"h":30021.5,"l":30003.5,"c":30014,"v":128.598}
{"ts":1654860780000,"o":30014,"h":30035,"l":30013.5,"c":30028,"v":101.071}
{"ts":1654860840000,"o":30028,"h":30028.5,"l":30016.5,"c":30017,"v":60.784}
{"ts":1654860900000,"o":30017,"h":30027.5,"l":30016,"c":30027.5,"v":17}
{"ts":1654860960000,"o":30027.5,"h":30068,"l":30027,"c":30048.5,"v":257.674}
{"ts":1654861020000,"o":30048.5,"h":30048.5,"l":30045,"c":30045,"v":41.648}
{"ts":1654861080000,"o":30045,"h":30045.5,"l":30033,"c":30033,"v":41.129}
{"ts":1654861140000,"o":30033,"h":30033.5,"l":30033,"c":30033,"v":7.041}
{"ts":1654861200000,"o":30033,"h":30033.5,"l":30030,"c":30030.5,"v":11.41}
{"ts":1654861260000,"o":30030.5,"h":30031,"l":30030,"c":30031,"v":80.576}
{"ts":1654861320000,"o":30031,"h":30031,"l":30030.5,"c":30031,"v":15.106}
{"ts":1654861380000,"o":30031,"h":30031,"l":30019.5,"c":30019.5,"v":28.863}
{"ts":1654861440000,"o":30019.5,"h":30021,"l":30018,"c":30021,"v":25.638}
{"ts":1654861500000,"o":30021,"h":30021,"l":30020.5,"c":30020.5,"v":17.73}
{"ts":1654861560000,"o":30020.5,"h":30021,"l":30020.5,"c":30020.5,"v":14.218}
{"ts":1654861620000,"o":30020.5,"h":30021,"l":30013.5,"c":30013.5,"v":18.515}
{"ts":1654861680000,"o":30013.5,"h":30014,"l":30013.5,"c":30013.5,"v":9.179}
{"ts":1654861740000,"o":30013.5,"h":30018.5,"l":30013.5,"c":30018.5,"v":21.119}
{"ts":1654861800000,"o":30018.5,"h":30018.5,"l":30017.5,"c":30018,"v":1.916}
{"ts":1654861860000,"o":30018,"h":30020,"l":30017.5,"c":30019.5,"v":23.743}
{"ts":1654861920000,"o":30019.5,"h":30020,"l":30012.5,"c":30013,"v":18.242}
{"ts":1654861980000,"o":30013,"h":30013,"l":30009,"c":30009.5,"v":23.821}
{"ts":1654862040000,"o":30009.5,"h":30009.5,"l":30009,"c":30009,"v":10.407}
{"ts":1654862100000,"o":30009,"h":30009.5,"l":30004,"c":30004,"v":14.394}
{"ts":1654862160000,"o":30004,"h":30004.5,"l":30004,"c":30004.5,"v":9.46}
{"ts":1654862220000,"o":30004.5,"h":30018,"l":30004.5,"c":30018,"v":36.095}
{"ts":1654862280000,"o":30018,"h":30023.5,"l":30017.5,"c":30023,"v":17.413}
{"ts":1654862340000,"o":30023,"h":30023.5,"l":30007.5,"c":30008,"v":34.575}
{"ts":1654862400000,"o":30008,"h":30008,"l":30007.5,"c":30008,"v":15.349}
{"ts":1654862460000,"o":30008,"h":30029.5,"l":30007.5,"c":30029.5,"v":52.817}
{"ts":1654862520000,"o":30029.5,"h":30030,"l":30020,"c":30020,"v":26.237}
{"ts":1654862580000,"o":30020,"h":30020,"l":29987,"c":29987,"v":78.681}
{"ts":1654862640000,"o":29987,"h":29999.5,"l":29972,"c":29999.5,"v":48.845}
{"ts":1654862700000,"o":29999.5,"h":30031,"l":29999,"c":30030.5,"v":16.833}
{"ts":1654862760000,"o":30030.5,"h":30031,"l":30027,"c":30027.5,"v":54.615}
{"ts":1654862820000,"o":30027.5,"h":30047,"l":30027.5,"c":30039.5,"v":152.731}
{"ts":1654862880000,"o":30039.5,"h":30103.5,"l":30039,"c":30087.5,"v":422.382}
{"ts":1654862940000,"o":30087.5,"h":30095,"l":30068,"c":30068,"v":150.574}
{"ts":1654863000000,"o":30068,"h":30070,"l":30068,"c":30069.5,"v":38.139}
{"ts":1654863060000,"o":30069.5,"h":30070,"l":30069.5,"c":30070,"v":20.109}
{"ts":1654863120000,"o":30070,"h":30088.5,"l":30070,"c":30080,"v":83.962}
{"ts":1654863180000,"o":30080,"h":30092,"l":30080,"c":30092,"v":67.639}
{"ts":1654863240000,"o":30092,"h":30139.5,"l":30091.5,"c":30107.5,"v":337.527}
{"ts":1654863300000,"o":30107.5,"h":30111.5,"l":30077.5,"c":30079.5,"v":116.51}
{"ts":1654863360000,"o":30079.5,"h":30080,"l":30053,"c":30053,"v":63.99}
{"ts":1654863420000,"o":30053,"h":30081,"l":30053,"c":30067.5,"v":59.14}
{"ts":1654863480000,"o":30067.5,"h":30068,"l":30060,"c":30063.5,"v":30.03}
{"ts":1654863540000,"o":30063.5,"h":30065,"l":30060.5,"c":30060.5,"v":73.442}
{"ts":1654863600000,"o":30060.5,"h":30086,"l":30060.5,"c":30086,"v":77.69}
{"ts":1654863660000,"o":30086,"h":30105,"l":30085.5,"c":30104,"v":107.229}
{"ts":1654863720000,"o":30104,"h":30123,"l":30104,"c":30116.5,"v":88.237}
{"ts":1654863780000,"o":30116.5,"h":30116.5,"l":30109.5,"c":30110,"v":28.839}
{"ts":1654863840000,"o":30110,"h":30133.5,"l":30109.5,"c":30133,"v":86.979}
{"ts":1654863900000,"o":30133,"h":30175,"l":30129,"c":30162.5,"v":337.197}
{"ts":1654863960000,"o":30162.5,"h":30171.5,"l":30102.5,"c":30102.5,"v":192.644}
{"ts":1654864020000,"o":30102.5,"h":30117.5,"l":30102.5,"c":30117.5,"v":67.292}
{"ts":1654864080000,"o":30117.5,"h":30126,"l":30110,"c":30110.5,"v":55.236}
{"ts":1654864140000,"o":30110.5,"h":30110.5,"l":30067.5,"c":30093,"v":169.764}
{"ts":1654864200000,"o":30093,"h":30093,"l":29561,"c":29643.5,"v":5440.518}
{"ts":1654864260000,"o":29643.5,"h":29918,"l":29560,"c":29737.5,"v":3039.817}
{"ts":1654864320000,"o":29737.5,"h":29750,"l":29588,"c":29594.5,"v":1526.221}
{"ts":1654864380000,"o":29594.5,"h":29661,"l":29470,"c":29542.5,"v":2427.683}
{"ts":1654864440000,"o":29542.5,"h":29600,"l":29500,"c":29536,"v":1132.233}
{"ts":1654864500000,"o":29536,"h":29682.5,"l":29510,"c":29668,"v":1015.417}
{"ts":1654864560000,"o":29668,"h":29721,"l":29624,"c":29699.5,"v":921.213}
{"ts":1654864620000,"o":29699.5,"h":29840,"l":29698,"c":29724.5,"v":857.464}
{"ts":1654864680000,"o":29724.5,"h":29750,"l":29670,"c":29705,"v":403.24}
{"ts":1654864740000,"o":29705,"h":29753.5,"l":29681.5,"c":29726.5,"v":458.05}
{"ts":1654864800000,"o":29726.5,"h":29800,"l":29672,"c":29800,"v":638.647}
{"ts":1654864860000,"o":29800,"h":29832.5,"l":29750,"c":29815,"v":439.218}
{"ts":1654864920000,"o":29815,"h":29815.5,"l":29767.5,"c":29780,"v":415.365}
{"ts":1654864980000,"o":29780,"h":29780,"l":29719,"c":29727.5,"v":316.946}
{"ts":1654865040000,"o":29727.5,"h":29730,"l":29671,"c":29680,"v":454.273}
{"ts":1654865100000,"o":29680,"h":29734.5,"l":29655,"c":29709.5,"v":418.622}
{"ts":1654865160000,"o":29709.5,"h":29732,"l":29664,"c":29732,"v":246.137}
{"ts":1654865220000,"o":29732,"h":29765,"l":29700,"c":29701,"v":282.214}
{"ts":1654865280000,"o":29701,"h":29750,"l":29680,"c":29750,"v":136.774}
{"ts":1654865340000,"o":29750,"h":29796.5,"l":29740.5,"c":29741,"v":218.47}
{"ts":1654865400000,"o":29741,"h":29745,"l":29694.5,"c":29694.5,"v":223.399}
{"ts":1654865460000,"o":29694.5,"h":29714.5,"l":29671.5,"c":29683.5,"v":217.379}
{"ts":1654865520000,"o":29683.5,"h":29688,"l":29654,"c":29663,"v":255.971}
{"ts":1654865580000,"o":29663,"h":29667.5,"l":29623,"c":29631,"v":364.066}
{"ts":1654865640000,"o":29631,"h":29684.5,"l":29568.5,"c":29663.5,"v":500.279}
{"ts":1654865700000,"o":29663.5,"h":29700,"l":29625.5,"c":29678.5,"v":158.067}
{"ts":1654865760000,"o":29678.5,"h":29696.5,"l":29664,"c":29665.5,"v":64.36}
{"ts":1654865820000,"o":29665.5,"h":29705,"l":29654,"c":29704.5,"v":165.149}
{"ts":1654865880000,"o":29704.5,"h":29705,"l":29651,"c":29651,"v":254.138}
{"ts":1654865940000,"o":29651,"h":29658.5,"l":29622,"c":29630,"v":97.48}
{"ts":1654866000000,"o":29630,"h":29636.5,"l":29589,"c":29602.5,"v":364.791}
{"ts":1654866060000,"o":29602.5,"h":29655.5,"l":29602.5,"c":29653.5,"v":600.929}
{"ts":1654866120000,"o":29653.5,"h":29657,"l":29635.5,"c":29644.5,"v":92.015}
{"ts":1654866180000,"o":29644.5,"h":29674.5,"l":29638.5,"c":29674.5,"v":125.355}
{"ts":1654866240000,"o":29674.5,"h":29692.5,"l":29637,"c":29692.5,"v":161.836}
{"ts":1654866300000,"o":29692.5,"h":29696,"l":29678.5,"c":29686,"v":88.108}
{"ts":1654866360000,"o":29686,"h":29686.5,"l":29640,"c":29643.5,"v":146.111}
{"ts":1654866420000,"o":29643.5,"h":29643.5,"l":29600,"c":29600.5,"v":152.456}
{"ts":1654866480000,"o":29600.5,"h":29635,"l":29575.5,"c":29634.5,"v":284.495}
{"ts":1654866540000,"o":29634.5,"h":29635,"l":29586,"c":29599.5,"v":81.395}
{"ts":1654866600000,"o":29599.5,"h":29644.5,"l":29599.5,"c":29644.5,"v":171.76}
{"ts":1654866660000,"o":29644.5,"h":29644.5,"l":29620,"c":29626.5,"v":42.929}
{"ts":1654866720000,"o":29626.5,"h":29675,"l":29626,"c":29675,"v":157.016}
{"ts":1654866780000,"o":29675,"h":29675,"l":29644,"c":29644.5,"v":55.724}
{"ts":1654866840000,"o":29644.5,"h":29648.5,"l":29616.5,"c":29630.5,"v":66.042}
{"ts":1654866900000,"o":29630.5,"h":29637,"l":29585.5,"c":29585.5,"v":159.105}
{"ts":1654866960000,"o":29585.5,"h":29609,"l":29585.5,"c":29608.5,"v":196.04}
{"ts":1654867020000,"o":29608.5,"h":29608.5,"l":29580,"c":29580.5,"v":107.618}
{"ts":1654867080000,"o":29580.5,"h":29606,"l":29575.5,"c":29606,"v":115.446}
{"ts":1654867140000,"o":29606,"h":29606,"l":29592,"c":29595,"v":87.333}
{"ts":1654867200000,"o":29595,"h":29609,"l":29572.5,"c":29593.5,"v":135.614}
{"ts":1654867260000,"o":29593.5,"h":29610,"l":29551.5,"c":29554,"v":135.571}
{"ts":1654867320000,"o":29554,"h":29562.5,"l":29505,"c":29505,"v":476.708}
{"ts":1654867380000,"o":29505,"h":29532.5,"l":29505,"c":29523.5,"v":290.064}
{"ts":1654867440000,"o":29523.5,"h":29574.5,"l":29523.5,"c":29553,"v":217.29}
{"ts":1654867500000,"o":29553,"h":29587,"l":29506,"c":29535.5,"v":212.927}
{"ts":1654867560000,"o":29535.5,"h":29535.5,"l":29240,"c":29392,"v":2933.352}
{"ts":1654867620000,"o":29392,"h":29430,"l":29278,"c":29345.5,"v":1322.341}
{"ts":1654867680000,"o":29345.5,"h":29384,"l":29307.5,"c":29354.5,"v":493.831}
{"ts":1654867740000,"o":29354.5,"h":29440,"l":29354,"c":29440,"v":720.602}
{"ts":1654867800000,"o":29440,"h":29519.5,"l":29399.5,"c":29423.5,"v":901.025}
{"ts":1654867860000,"o":29423.5,"h":29493,"l":29394.5,"c":29478,"v":635.98}
{"ts":1654867920000,"o":29478,"h":29495,"l":29380,"c":29390.5,"v":567.937}
{"ts":1654867980000,"o":29390.5,"h":29390.5,"l":29308,"c":29308,"v":397.262}
{"ts":1654868040000,"o":29308,"h":29332,"l":29251.5,"c":29316,"v":712.468}
{"ts":1654868100000,"o":29316,"h":29365,"l":29275,"c":29329,"v":598.925}
{"ts":1654868160000,"o":29329,"h":29386.5,"l":29310.5,"c":29370,"v":265.791}
{"ts":1654868220000,"o":29370,"h":29426.5,"l":29348.5,"c":29400,"v":379.46}
{"ts":1654868280000,"o":29400,"h":29426.5,"l":29364,"c":29370.5,"v":376.534}
{"ts":1654868340000,"o":29370.5,"h":29380,"l":29340.5,"c":29350.5,"v":315.258}
{"ts":1654868400000,"o":29350.5,"h":29421,"l":29322.5,"c":29407.5,"v":326.807}
{"ts":1654868460000,"o":29407.5,"h":29450,"l":29387.5,"c":29431.5,"v":237.911}
{"ts":1654868520000,"o":29431.5,"h":29473,"l":29431.5,"c":29435,"v":341.971}
{"ts":1654868580000,"o":29435,"h":29482,"l":29412,"c":29452,"v":339.726}
{"ts":1654868640000,"o":29452,"h":29524.5,"l":29422,"c":29504.5,"v":375.552}
{"ts":1654868700000,"o":29504.5,"h":29583.5,"l":29455,"c":29455.5,"v":1015.994}
{"ts":1654868760000,"o":29455.5,"h":29471.5,"l":29420,"c":29420.5,"v":276.85}
{"ts":1654868820000,"o":29420.5,"h":29450,"l":29414,"c":29425.5,"v":176.012}
{"ts":1654868880000,"o":29425.5,"h":29432,"l":29401,"c":29401,"v":104.713}
{"ts":1654868940000,"o":29401,"h":29451,"l":29401,"c":29413.5,"v":217.454}
{"ts":1654869000000,"o":29413.5,"h":29441.5,"l":29381,"c":29381,"v":293.081}
{"ts":1654869060000,"o":29381,"h":29391.5,"l":29374,"c":29383.5,"v":193.409}
{"ts":1654869120000,"o":29383.5,"h":29416.5,"l":29374,"c":29392,"v":206.757}
{"ts":1654869180000,"o":29392,"h":29410,"l":29375.5,"c":29390.5,"v":129.389}
{"ts":1654869240000,"o":29390.5,"h":29400,"l":29386.5,"c":29399.5,"v":81.908}
{"ts":1654869300000,"o":29399.5,"h":29400,"l":29373,"c":29377.5,"v":55.996}
{"ts":1654869360000,"o":29377.5,"h":29388.5,"l":29350,"c":29368,"v":146.911}
{"ts":1654869420000,"o":29368,"h":29418,"l":29367.5,"c":29416,"v":168.663}
{"ts":1654869480000,"o":29416,"h":29416.5,"l":29379,"c":29379,"v":60.055}
{"ts":1654869540000,"o":29379,"h":29400,"l":29370,"c":29386,"v":97.379}
{"ts":1654869600000,"o":29386,"h":29386.5,"l":29317.5,"c":29321.5,"v":263.255}
{"ts":1654869660000,"o":29321.5,"h":29322,"l":29255,"c":29258.5,"v":484.895}
{"ts":1654869720000,"o":29258.5,"h":29283,"l":29258,"c":29262.5,"v":215.445}
{"ts":1654869780000,"o":29262.5,"h":29363.5,"l":29207.5,"c":29320.5,"v":1272.067}
{"ts":1654869840000,"o":29320.5,"h":29359.5,"l":29320,"c":29354.5,"v":253.465}
{"ts":1654869900000,"o":29354.5,"h":29400,"l":29293,"c":29355.5,"v":505.982}
{"ts":1654869960000,"o":29355.5,"h":29397.5,"l":29338,"c":29397,"v":172.511}
{"ts":1654870020000,"o":29397,"h":29426.5,"l":29380,"c":29416,"v":253.058}
{"ts":1654870080000,"o":29416,"h":29416,"l":29352,"c":29371.5,"v":308.293}
{"ts":1654870140000,"o":29371.5,"h":29371.5,"l":29309,"c":29330,"v":231.966}
{"ts":1654870200000,"o":29330,"h":29349.5,"l":29274,"c":29297.5,"v":303.887}
{"ts":1654870260000,"o":29297.5,"h":29324,"l":29290.5,"c":29300.5,"v":141.851}
{"ts":1654870320000,"o":29300.5,"h":29301.5,"l":29273,"c":29284.5,"v":118.296}
{"ts":1654870380000,"o":29284.5,"h":29328.5,"l":29284.5,"c":29312.5,"v":149.44}
{"ts":1654870440000,"o":29312.5,"h":29359.5,"l":29294,"c":29338.5,"v":140.575}
{"ts":1654870500000,"o":29338.5,"h":29387,"l":29320,"c":29374,"v":236.181}
{"ts":1654870560000,"o":29374,"h":29388,"l":29357,"c":29376,"v":111.11}
{"ts":1654870620000,"o":29376,"h":29419,"l":29358.5,"c":29391.5,"v":299.088}
{"ts":1654870680000,"o":29391.5,"h":29399.5,"l":29380.5,"c":29399.5,"v":73.456}
{"ts":1654870740000,"o":29399.5,"h":29442,"l":29386.5,"c":29442,"v":221.58}
{"ts":1654870800000,"o":29442,"h":29470,"l":29401,"c":29429,"v":241.684}
{"ts":1654870860000,"o":29429,"h":29429,"l":29383,"c":29385,"v":142.379}
{"ts":1654870920000,"o":29385,"h":29410,"l":29384.5,"c":29396.5,"v":118.89}
{"ts":1654870980000,"o":29396.5,"h":29409,"l":29395.5,"c":29408.5,"v":48.669}
{"ts":1654871040000,"o":29408.5,"h":29432.5,"l":29400,"c":29432,"v":107.484}
{"ts":1654871100000,"o":29432,"h":29457,"l":29417,"c":29447.5,"v":121.534}
{"ts":1654871160000,"o":29447.5,"h":29459.5,"l":29439,"c":29446.5,"v":104.105}
{"ts":1654871220000,"o":29446.5,"h":29450,"l":29434,"c":29440.5,"v":116.066}
{"ts":1654871280000,"o":29440.5,"h":29460,"l":29434.5,"c":29454,"v":61.836}
{"ts":1654871340000,"o":29454,"h":29454,"l":29440,"c":29443,"v":57.394}
{"ts":1654871400000,"o":29443,"h":29495,"l":29436,"c":29493,"v":310.989}
{"ts":1654871460000,"o":29493,"h":29512,"l":29463,"c":29501,"v":312.795}
{"ts":1654871520000,"o":29501,"h":29547.5,"l":29492.5,"c":29547.5,"v":312.131}
{"ts":1654871580000,"o":29547.5,"h":29547.5,"l":29506,"c":29506,"v":156.851}
{"ts":1654871640000,"o":29506,"h":29537.5,"l":29506,"c":29537,"v":124.042}
{"ts":1654871700000,"o":29537,"h":29638,"l":29537,"c":29631.5,"v":763.348}
{"ts":1654871760000,"o":29631.5,"h":29636,"l":29531.5,"c":29531.5,"v":401.256}
{"ts":1654871820000,"o":29531.5,"h":29537,"l":29506.5,"c":29526.5,"v":232.107}
{"ts":1654871880000,"o":29526.5,"h":29565.5,"l":29526,"c":29561.5,"v":173.92}
{"ts":1654871940000,"o":29561.5,"h":29587,"l":29553.5,"c":29580.5,"v":130.729}
{"ts":1654872000000,"o":29580.5,"h":29580.5,"l":29551,"c":29551,"v":106.448}
{"ts":1654872060000,"o":29551,"h":29551,"l":29519,"c":29524,"v":92.103}
{"ts":1654872120000,"o":29524,"h":29537.5,"l":29513.5,"c":29537.5,"v":115.233}
{"ts":1654872180000,"o":29537.5,"h":29574.5,"l":29533.5,"c":29566.5,"v":100.948}
{"ts":1654872240000,"o":29566.5,"h":29621.5,"l":29566,"c":29616,"v":217.18}
{"ts":1654872300000,"o":29616,"h":29647,"l":29575,"c":29575,"v":265.493}
{"ts":1654872360000,"o":29575,"h":29600,"l":29563.5,"c":29589.5,"v":101.657}
{"ts":1654872420000,"o":29589.5,"h":29590,"l":29576,"c":29576,"v":63.173}
{"ts":1654872480000,"o":29576,"h":29584,"l":29566,"c":29574.5,"v":50.207}
{"ts":1654872540000,"o":29574.5,"h":29590,"l":29558,"c":29590,"v":218.745}
{"ts":1654872600000,"o":29590,"h":29627,"l":29589.5,"c":29625,"v":89.81}
{"ts":1654872660000,"o":29625,"h":29670.5,"l":29600,"c":29600,"v":264.246}
{"ts":1654872720000,"o":29600,"h":29616,"l":29600,"c":29607.5,"v":58.209}
{"ts":1654872780000,"o":29607.5,"h":29608.5,"l":29586,"c":29608.5,"v":86.534}
{"ts":1654872840000,"o":29608.5,"h":29608.5,"l":29590,"c":29590,"v":27.964}
{"ts":1654872900000,"o":29590,"h":29595,"l":29569.5,"c":29577,"v":106.208}
{"ts":1654872960000,"o":29577,"h":29577.5,"l":29526,"c":29534.5,"v":291.784}
{"ts":1654873020000,"o":29534.5,"h":29539,"l":29513,"c":29533,"v":150.212}
{"ts":1654873080000,"o":29533,"h":29550,"l":29533,"c":29546,"v":56.546}
{"ts":1654873140000,"o":29546,"h":29546.5,"l":29533,"c":29542.5,"v":62.301}
{"ts":1654873200000,"o":29542.5,"h":29589.5,"l":29521,"c":29588.5,"v":209.807}
{"ts":1654873260000,"o":29588.5,"h":29590,"l":29580.5,"c":29584,"v":39.036}
{"ts":1654873320000,"o":29584,"h":29595,"l":29579,"c":29595,"v":75.031}
{"ts":1654873380000,"o":29595,"h":29597.5,"l":29580,"c":29588.5,"v":41.303}
{"ts":1654873440000,"o":29588.5,"h":29597.5,"l":29581,"c":29591.5,"v":47.291}
{"ts":1654873500000,"o":29591.5,"h":29591.5,"l":29548.5,"c":29548.5,"v":75.093}
{"ts":1654873560000,"o":29548.5,"h":29580,"l":29545,"c":29569.5,"v":48.089}
{"ts":1654873620000,"o":29569.5,"h":29569.5,"l":29540.5,"c":29540.5,"v":62.51}
{"ts":1654873680000,"o":29540.5,"h":29554,"l":29540.5,"c":29550,"v":53.374}
{"ts":1654873740000,"o":29550,"h":29565.5,"l":29543.5,"c":29560,"v":52.344}
{"ts":1654873800000,"o":29560,"h":29560.5,"l":29520,"c":29520.5,"v":81.069}
{"ts":1654873860000,"o":29520.5,"h":29530,"l":29509,"c":29519,"v":92.145}
{"ts":1654873920000,"o":29519,"h":29542,"l":29519,"c":29540.5,"v":73.544}
{"ts":1654873980000,"o":29540.5,"h":29541,"l":29526.5,"c":29527,"v":35.909}
{"ts":1654874040000,"o":29527,"h":29527,"l":29512,"c":29512,"v":46.194}
{"ts":1654874100000,"o":29512,"h":29512.5,"l":29480,"c":29503,"v":288.656}
{"ts":1654874160000,"o":29503,"h":29508.5,"l":29464,"c":29494.5,"v":384.967}
{"ts":1654874220000,"o":29494.5,"h":29500,"l":29466,"c":29466,"v":103.101}
{"ts":1654874280000,"o":29466,"h":29467,"l":29434.5,"c":29443.5,"v":279.649}
{"ts":1654874340000,"o":29443.5,"h":29496,"l":29442.5,"c":29495.5,"v":165.471}
{"ts":1654874400000,"o":29495.5,"h":29510,"l":29476,"c":29476.5,"v":256.133}
{"ts":1654874460000,"o":29476.5,"h":29485,"l":29467,"c":29467,"v":52.771}
{"ts":1654874520000,"o":29467,"h":29467,"l":29452,"c":29455.5,"v":144.324}
{"ts":1654874580000,"o":29455.5,"h":29456,"l":29429,"c":29434,"v":130.74}
{"ts":1654874640000,"o":29434,"h":29434.5,"l":29390,"c":29390,"v":213.955}
{"ts":1654874700000,"o":29390,"h":29390.5,"l":29331,"c":29385,"v":361.21}
{"ts":1654874760000,"o":29385,"h":29428.5,"l":29355,"c":29421.5,"v":349.003}
{"ts":1654874820000,"o":29421.5,"h":29421.5,"l":29384,"c":29387,"v":123.267}
{"ts":1654874880000,"o":29387,"h":29387,"l":29374,"c":29386,"v":41.677}
{"ts":1654874940000,"o":29386,"h":29386,"l":29371.5,"c":29385,"v":40.008}
{"ts":1654875000000,"o":29385,"h":29413,"l":29376.5,"c":29380,"v":263.38}
{"ts":1654875060000,"o":29380,"h":29380,"l":29360,"c":29360,"v":171.704}
{"ts":1654875120000,"o":29360,"h":29371.5,"l":29360,"c":29360.5,"v":68.498}
{"ts":1654875180000,"o":29360.5,"h":29372,"l":29359,"c":29372,"v":62.842}
{"ts":1654875240000,"o":29372,"h":29447.5,"l":29371.5,"c":29426.5,"v":256.19}
{"ts":1654875300000,"o":29426.5,"h":29428.5,"l":29404.5,"c":29405,"v":90.123}
{"ts":1654875360000,"o":29405,"h":29415,"l":29392.5,"c":29410,"v":56.534}
{"ts":1654875420000,"o":29410,"h":29410,"l":29393,"c":29393.5,"v":45.964}
{"ts":1654875480000,"o":29393.5,"h":29403,"l":29388,"c":29395.5,"v":22.982}
{"ts":1654875540000,"o":29395.5,"h":29407,"l":29389,"c":29400,"v":103.509}
{"ts":1654875600000,"o":29400,"h":29436.5,"l":29396,"c":29436,"v":79.749}
{"ts":1654875660000,"o":29436,"h":29443,"l":29426,"c":29426.5,"v":53.1}
{"ts":1654875720000,"o":29426.5,"h":29428,"l":29405,"c":29408.5,"v":188.988}
{"ts":1654875780000,"o":29408.5,"h":29421,"l":29404.5,"c":29417.5,"v":86.272}
{"ts":1654875840000,"o":29417.5,"h":29443,"l":29417,"c":29443,"v":51.878}
{"ts":1654875900000,"o":29443,"h":29488.5,"l":29437.5,"c":29488,"v":217.169}
{"ts":1654875960000,"o":29488,"h":29489,"l":29458,"c":29458,"v":123.745}
{"ts":1654876020000,"o":29458,"h":29464,"l":29435,"c":29435,"v":125.331}
{"ts":1654876080000,"o":29435,"h":29436.5,"l":29430,"c":29431.5,"v":40.878}
{"ts":1654876140000,"o":29431.5,"h":29431.5,"l":29394,"c":29394,"v":44.237}
{"ts":1654876200000,"o":29394,"h":29411.5,"l":29394,"c":29411.5,"v":59.075}
{"ts":1654876260000,"o":29411.5,"h":29411.5,"l":29400,"c":29410,"v":23.857}
{"ts":1654876320000,"o":29410,"h":29435.5,"l":29410,"c":29424,"v":58.629}
{"ts":1654876380000,"o":29424,"h":29424.5,"l":29391,"c":29391,"v":30.184}
{"ts":1654876440000,"o":29391,"h":29400.5,"l":29391,"c":29400,"v":36.931}
{"ts":1654876500000,"o":29400,"h":29400,"l":29395,"c":29399.5,"v":18.825}
{"ts":1654876560000,"o":29399.5,"h":29444,"l":29399.5,"c":29436.5,"v":55.796}
{"ts":1654876620000,"o":29436.5,"h":29444,"l":29429,"c":29429.5,"v":37.738}
{"ts":1654876680000,"o":29429.5,"h":29441.5,"l":29429,"c":29441,"v":26.513}
{"ts":1654876740000,"o":29441,"h":29475.5,"l":29440,"c":29440,"v":113.737}
{"ts":1654876800000,"o":29440,"h":29449,"l":29428,"c":29432.5,"v":99.701}
{"ts":1654876860000,"o":29432.5,"h":29433,"l":29410,"c":29410,"v":28.213}
{"ts":1654876920000,"o":29410,"h":29448,"l":29405,"c":29447.5,"v":95.954}
{"ts":1654876980000,"o":29447.5,"h":29468,"l":29447.5,"c":29454.5,"v":89.294}
{"ts":1654877040000,"o":29454.5,"h":29455,"l":29422.5,"c":29422.5,"v":53.639}
{"ts":1654877100000,"o":29422.5,"h":29450,"l":29417,"c":29450,"v":51.521}
{"ts":1654877160000,"o":29450,"h":29458,"l":29438,"c":29457.5,"v":49.092}
{"ts":1654877220000,"o":29457.5,"h":29469.5,"l":29450.5,"c":29450.5,"v":101.481}
{"ts":1654877280000,"o":29450.5,"h":29451,"l":29433.5,"c":29433.5,"v":64.62}
{"ts":1654877340000,"o":29433.5,"h":29434,"l":29407,"c":29407,"v":46.873}
{"ts":1654877400000,"o":29407,"h":29407.5,"l":29369.5,"c":29373,"v":102.626}
{"ts":1654877460000,"o":29373,"h":29385,"l":29325,"c":29339.5,"v":240.563}
{"ts":1654877520000,"o":29339.5,"h":29366,"l":29335,"c":29335,"v":224.44}
{"ts":1654877580000,"o":29335,"h":29345.5,"l":29327.5,"c":29345.5,"v":156.361}
{"ts":1654877640000,"o":29345.5,"h":29353.5,"l":29342,"c":29345.5,"v":46.853}
{"ts":1654877700000,"o":29345.5,"h":29361,"l":29329.5,"c":29336.5,"v":84.503}
{"ts":1654877760000,"o":29336.5,"h":29357,"l":29331,"c":29350,"v":52.535}
{"ts":1654877820000,"o":29350,"h":29350.5,"l":29347,"c":29350,"v":16.064}
{"ts":1654877880000,"o":29350,"h":29350,"l":29330,"c":29330.5,"v":55.642}
{"ts":1654877940000,"o":29330.5,"h":29330.5,"l":29295.5,"c":29325,"v":523.702}
{"ts":1654878000000,"o":29325,"h":29387.5,"l":29325,"c":29365.5,"v":176.472}
{"ts":1654878060000,"o":29365.5,"h":29388,"l":29345.5,"c":29346,"v":245.879}
{"ts":1654878120000,"o":29346,"h":29350,"l":29340,"c":29340,"v":62}
{"ts":1654878180000,"o":29340,"h":29349,"l":29329.5,"c":29334,"v":59.162}
{"ts":1654878240000,"o":29334,"h":29334.5,"l":29300,"c":29304,"v":159.974}
{"ts":1654878300000,"o":29304,"h":29310,"l":29280,"c":29291.5,"v":177.922}
{"ts":1654878360000,"o":29291.5,"h":29301,"l":29255.5,"c":29292,"v":256.882}
{"ts":1654878420000,"o":29292,"h":29292.5,"l":29230.5,"c":29240,"v":266.169}
{"ts":1654878480000,"o":29240,"h":29240.5,"l":28830,"c":28898,"v":7068.23}
{"ts":1654878540000,"o":28898,"h":28964,"l":28816,"c":28948.5,"v":1762.827}
{"ts":1654878600000,"o":28948.5,"h":29085,"l":28927,"c":29072.5,"v":910.925}
{"ts":1654878660000,"o":29072.5,"h":29144,"l":29025.5,"c":29143.5,"v":629.036}
{"ts":1654878720000,"o":29143.5,"h":29144,"l":29026,"c":29026,"v":602.127}
{"ts":1654878780000,"o":29026,"h":29050,"l":28989.5,"c":29009,"v":303.881}
{"ts":1654878840000,"o":29009,"h":29009,"l":28943,"c":28963.5,"v":426.709}
{"ts":1654878900000,"o":28963.5,"h":29013.5,"l":28954,"c":29012.5,"v":279.427}
{"ts":1654878960000,"o":29012.5,"h":29017.5,"l":28972,"c":28991,"v":239.324}
{"ts":1654879020000,"o":28991,"h":28991,"l":28925,"c":28925,"v":309.893}
{"ts":1654879080000,"o":28925,"h":28981.5,"l":28915,"c":28960,"v":361.431}
{"ts":1654879140000,"o":28960,"h":28960.5,"l":28845,"c":28845,"v":545.849}
{"ts":1654879200000,"o":28845,"h":28923,"l":28845,"c":28899.5,"v":301.509}
{"ts":1654879260000,"o":28899.5,"h":28976,"l":28884.5,"c":28962.5,"v":277.852}
{"ts":1654879320000,"o":28962.5,"h":29008,"l":28962,"c":28993.5,"v":247.16}
{"ts":1654879380000,"o":28993.5,"h":29020,"l":28984,"c":29001.5,"v":207.103}
{"ts":1654879440000,"o":29001.5,"h":29059.5,"l":28982.5,"c":28986.5,"v":301.038}
{"ts":1654879500000,"o":28986.5,"h":29012.5,"l":28960.5,"c":28991.5,"v":293.955}
{"ts":1654879560000,"o":28991.5,"h":28991.5,"l":28941,"c":28942,"v":172.715}
{"ts":1654879620000,"o":28942,"h":28968,"l":28922.5,"c":28937.5,"v":140.332}
{"ts":1654879680000,"o":28937.5,"h":28988.5,"l":28934,"c":28988,"v":111.67}
{"ts":1654879740000,"o":28988,"h":29006,"l":28985,"c":28985.5,"v":171.543}
{"ts":1654879800000,"o":28985.5,"h":28985.5,"l":28952.5,"c":28959.5,"v":80.07}
{"ts":1654879860000,"o":28959.5,"h":28960,"l":28913,"c":28947.5,"v":145.269}
{"ts":1654879920000,"o":28947.5,"h":28963,"l":28913.5,"c":28962.5,"v":170.98}
{"ts":1654879980000,"o":28962.5,"h":29016.5,"l":28954,"c":28993.5,"v":117.843}
{"ts":1654880040000,"o":28993.5,"h":29050,"l":28993,"c":29050,"v":155.686}
{"ts":1654880100000,"o":29050,"h":29050,"l":29005,"c":29011,"v":195.447}
{"ts":1654880160000,"o":29011,"h":29011.5,"l":28961,"c":28983,"v":162.633}
{"ts":1654880220000,"o":28983,"h":29048,"l":28982.5,"c":29048,"v":97.339}
{"ts":1654880280000,"o":29048,"h":29099.5,"l":29030,"c":29030.5,"v":350.443}
{"ts":1654880340000,"o":29030.5,"h":29057,"l":29016.5,"c":29042,"v":123.962}
{"ts":1654880400000,"o":29042,"h":29055.5,"l":29025,"c":29031,"v":113.257}
{"ts":1654880460000,"o":29031,"h":29031,"l":29001.5,"c":29002,"v":95.43}
{"ts":1654880520000,"o":29002,"h":29002,"l":29000,"c":29000,"v":124.828}
{"ts":1654880580000,"o":29000,"h":29000.5,"l":28970.5,"c":28970.5,"v":137.205}
{"ts":1654880640000,"o":28970.5,"h":29018,"l":28956,"c":29018,"v":161.987}
{"ts":1654880700000,"o":29018,"h":29026,"l":28994,"c":29026,"v":83.696}
{"ts":1654880760000,"o":29026,"h":29030,"l":29016.5,"c":29025.5,"v":64.008}
{"ts":1654880820000,"o":29025.5,"h":29050,"l":28995,"c":29011,"v":161.279}
{"ts":1654880880000,"o":29011,"h":29031.5,"l":28980,"c":28980,"v":111.154}
{"ts":1654880940000,"o":28980,"h":28988.5,"l":28951,"c":28965,"v":103.009}
{"ts":1654881000000,"o":28965,"h":28975,"l":28951.5,"c":28954,"v":56.096}
{"ts":1654881060000,"o":28954,"h":28966.5,"l":28953.5,"c":28953.5,"v":38.563}
{"ts":1654881120000,"o":28953.5,"h":28953.5,"l":28920,"c":28920,"v":172.565}
{"ts":1654881180000,"o":28920,"h":28951.5,"l":28920,"c":28922,"v":66.679}
{"ts":1654881240000,"o":28922,"h":28959,"l":28922,"c":28950,"v":97.504}
{"ts":1654881300000,"o":28950,"h":28967.5,"l":28930.5,"c":28960,"v":70.216}
{"ts":1654881360000,"o":28960,"h":28985.5,"l":28942.5,"c":28943,"v":60.449}
{"ts":1654881420000,"o":28943,"h":28964.5,"l":28937,"c":28964.5,"v":38.786}
{"ts":1654881480000,"o":28964.5,"h":28991.5,"l":28964.5,"c":28991.5,"v":72.449}
{"ts":1654881540000,"o":28991.5,"h":29008,"l":28986.5,"c":29007.5,"v":135.536}
{"ts":1654881600000,"o":29007.5,"h":29013,"l":28986.5,"c":28987,"v":88.246}
{"ts":1654881660000,"o":28987,"h":29012,"l":28986.5,"c":29011.5,"v":36.157}
{"ts":1654881720000,"o":29011.5,"h":29012,"l":28967,"c":28982.5,"v":170.723}
{"ts":1654881780000,"o":28982.5,"h":29003.5,"l":28982,"c":29003.5,"v":26.377}
{"ts":1654881840000,"o":29003.5,"h":29015,"l":28992,"c":29015,"v":49.09}
{"ts":1654881900000,"o":29015,"h":29049.5,"l":29014.5,"c":29029.5,"v":107.501}
{"ts":1654881960000,"o":29029.5,"h":29073.5,"l":29029,"c":29073,"v":205.513}
{"ts":1654882020000,"o":29073,"h":29197,"l":29073,"c":29148.5,"v":976.186}
{"ts":1654882080000,"o":29148.5,"h":29177,"l":29117.5,"c":29165.5,"v":416.97}
{"ts":1654882140000,"o":29165.5,"h":29166,"l":29141,"c":29150,"v":192.223}
{"ts":1654882200000,"o":29150,"h":29150,"l":29112.5,"c":29112.5,"v":88.23}
{"ts":1654882260000,"o":29112.5,"h":29113,"l":29080,"c":29089.5,"v":165.837}
{"ts":1654882320000,"o":29089.5,"h":29096,"l":29075.5,"c":29080,"v":63.677}
{"ts":1654882380000,"o":29080,"h":29090.5,"l":29079.5,"c":29089,"v":64.771}
{"ts":1654882440000,"o":29089,"h":29091,"l":29058,"c":29064,"v":189.925}
{"ts":1654882500000,"o":29064,"h":29093,"l":29060,"c":29086.5,"v":81.096}
{"ts":1654882560000,"o":29086.5,"h":29124,"l":29086.5,"c":29121.5,"v":129.265}
{"ts":1654882620000,"o":29121.5,"h":29122,"l":29091,"c":29091.5,"v":72.82}
{"ts":1654882680000,"o":29091.5,"h":29100,"l":29090,"c":29099.5,"v":36.195}
{"ts":1654882740000,"o":29099.5,"h":29135.5,"l":29094.5,"c":29135.5,"v":47.993}
{"ts":1654882800000,"o":29135.5,"h":29136,"l":29115,"c":29131.5,"v":43.289}
{"ts":1654882860000,"o":29131.5,"h":29131.5,"l":29119,"c":29119.5,"v":19.797}
{"ts":1654882920000,"o":29119.5,"h":29120,"l":29097.5,"c":29103,"v":80.109}
{"ts":1654882980000,"o":29103,"h":29120,"l":29103,"c":29119,"v":28.982}
{"ts":1654883040000,"o":29119,"h":29119,"l":29102.5,"c":29111.5,"v":38.997}
{"ts":1654883100000,"o":29111.5,"h":29111.5,"l":29095,"c":29104,"v":42.205}
{"ts":1654883160000,"o":29104,"h":29162.5,"l":29104,"c":29162,"v":100.736}
{"ts":1654883220000,"o":29162,"h":29163,"l":29102,"c":29114,"v":80.104}
{"ts":1654883280000,"o":29114,"h":29116.5,"l":29106,"c":29116.5,"v":27.596}
{"ts":1654883340000,"o":29116.5,"h":29145.5,"l":29116.5,"c":29142.5,"v":74.221}
{"ts":1654883400000,"o":29142.5,"h":29182,"l":29142.5,"c":29181,"v":117.63}
{"ts":1654883460000,"o":29181,"h":29182,"l":29155.5,"c":29158,"v":76.435}
{"ts":1654883520000,"o":29158,"h":29158,"l":29140,"c":29142.5,"v":133.617}
{"ts":1654883580000,"o":29142.5,"h":29148.5,"l":29108,"c":29108,"v":103.215}
{"ts":1654883640000,"o":29108,"h":29127.5,"l":29108,"c":29114,"v":30.583}
{"ts":1654883700000,"o":29114,"h":29114.5,"l":29103,"c":29103.5,"v":30.539}
{"ts":1654883760000,"o":29103.5,"h":29109.5,"l":29095.5,"c":29104.5,"v":95.972}
{"ts":1654883820000,"o":29104.5,"h":29104.5,"l":29081,"c":29081,"v":65.524}
{"ts":1654883880000,"o":29081,"h":29108.5,"l":29067.5,"c":29100,"v":169.367}
{"ts":1654883940000,"o":29100,"h":29107,"l":29096.5,"c":29103.5,"v":51.997}
{"ts":1654884000000,"o":29103.5,"h":29103.5,"l":29085,"c":29085,"v":108.631}
{"ts":1654884060000,"o":29085,"h":29114,"l":29080,"c":29114,"v":44.417}
{"ts":1654884120000,"o":29114,"h":29114,"l":29104.5,"c":29105.5,"v":20.526}
{"ts":1654884180000,"o":29105.5,"h":29105.5,"l":29084.5,"c":29086,"v":47.531}
{"ts":1654884240000,"o":29086,"h":29090,"l":29081,"c":29087.5,"v":34.991}
{"ts":1654884300000,"o":29087.5,"h":29096,"l":29087.5,"c":29095.5,"v":10.31}
{"ts":1654884360000,"o":29095.5,"h":29115,"l":29094.5,"c":29111,"v":98.951}
{"ts":1654884420000,"o":29111,"h":29119,"l":29109,"c":29119,"v":70.375}
{"ts":1654884480000,"o":29119,"h":29132.5,"l":29119,"c":29119.5,"v":44.064}
{"ts":1654884540000,"o":29119.5,"h":29119.5,"l":29077,"c":29088,"v":113.051}
{"ts":1654884600000,"o":29088,"h":29088,"l":29040,"c":29047,"v":143.862}
{"ts":1654884660000,"o":29047,"h":29061,"l":29020,"c":29061,"v":185.494}
{"ts":1654884720000,"o":29061,"h":29082.5,"l":29056,"c":29077.5,"v":57.889}
{"ts":1654884780000,"o":29077.5,"h":29077.5,"l":29070.5,"c":29076,"v":15.56}
{"ts":1654884840000,"o":29076,"h":29091,"l":29075.5,"c":29091,"v":25.472}
{"ts":1654884900000,"o":29091,"h":29100,"l":29091,"c":29094.5,"v":59.714}
{"ts":1654884960000,"o":29094.5,"h":29107,"l":29091,"c":29107,"v":52.013}
{"ts":1654885020000,"o":29107,"h":29123,"l":29107,"c":29117,"v":52.46}
{"ts":1654885080000,"o":29117,"h":29119,"l":29115,"c":29119,"v":18.039}
{"ts":1654885140000,"o":29119,"h":29129.5,"l":29118,"c":29118.5,"v":37.468}
{"ts":1654885200000,"o":29118.5,"h":29118.5,"l":29115,"c":29115,"v":15.063}
{"ts":1654885260000,"o":29115,"h":29115.5,"l":29100,"c":29100.5,"v":30.305}
{"ts":1654885320000,"o":29100.5,"h":29100.5,"l":29050,"c":29050,"v":49.214}
{"ts":1654885380000,"o":29050,"h":29063.5,"l":29042,"c":29063.5,"v":51.018}
{"ts":1654885440000,"o":29063.5,"h":29072.5,"l":29063,"c":29072.5,"v":12.994}
{"ts":1654885500000,"o":29072.5,"h":29083.5,"l":29066.5,"c":29066.5,"v":33.925}
{"ts":1654885560000,"o":29066.5,"h":29076.5,"l":29056.5,"c":29076,"v":95.039}
{"ts":1654885620000,"o":29076,"h":29111.5,"l":29076,"c":29100.5,"v":32.247}
{"ts":1654885680000,"o":29100.5,"h":29101,"l":29056,"c":29056.5,"v":70.381}
{"ts":1654885740000,"o":29056.5,"h":29056.5,"l":29040.5,"c":29053,"v":41.679}
{"ts":1654885800000,"o":29053,"h":29078,"l":29046,"c":29049.5,"v":72.487}
{"ts":1654885860000,"o":29049.5,"h":29075,"l":29049.5,"c":29075,"v":32.417}
{"ts":1654885920000,"o":29075,"h":29075,"l":29050.5,"c":29050.5,"v":18.759}
{"ts":1654885980000,"o":29050.5,"h":29052,"l":29050.5,"c":29052,"v":14.166}
{"ts":1654886040000,"o":29052,"h":29057,"l":29047,"c":29047.5,"v":27.759}
{"ts":1654886100000,"o":29047.5,"h":29047.5,"l":29034,"c":29042.5,"v":43.583}
{"ts":1654886160000,"o":29042.5,"h":29055,"l":29034.5,"c":29054.5,"v":45.724}
{"ts":1654886220000,"o":29054.5,"h":29055,"l":29025,"c":29025,"v":84.384}
{"ts":1654886280000,"o":29025,"h":29025.5,"l":29010.5,"c":29025,"v":62.226}
{"ts":1654886340000,"o":29025,"h":29057,"l":29020.5,"c":29020.5,"v":57.375}
{"ts":1654886400000,"o":29020.5,"h":29020.5,"l":29010,"c":29010,"v":31.188}
{"ts":1654886460000,"o":29010,"h":29010.5,"l":28965,"c":28996.5,"v":370.449}
{"ts":1654886520000,"o":28996.5,"h":29023,"l":28996.5,"c":29015,"v":53.554}
{"ts":1654886580000,"o":29015,"h":29015,"l":29010,"c":29010,"v":99.707}
{"ts":1654886640000,"o":29010,"h":29010,"l":28967.5,"c":28983,"v":162.606}
{"ts":1654886700000,"o":28983,"h":29005.5,"l":28982,"c":28989.5,"v":70.043}
{"ts":1654886760000,"o":28989.5,"h":28990,"l":28980,"c":28984.5,"v":19.385}
{"ts":1654886820000,"o":28984.5,"h":29007,"l":28984,"c":28999,"v":91.791}
{"ts":1654886880000,"o":28999,"h":29005.5,"l":28988.5,"c":28999,"v":44.303}
{"ts":1654886940000,"o":28999,"h":29007,"l":28991,"c":29007,"v":26.993}
{"ts":1654887000000,"o":29007,"h":29016.5,"l":28990,"c":28990.5,"v":140.538}
{"ts":1654887060000,"o":28990.5,"h":28997,"l":28975,"c":28996.5,"v":31.777}
{"ts":1654887120000,"o":28996.5,"h":29014,"l":28996.5,"c":29006,"v":32.398}
{"ts":1654887180000,"o":29006,"h":29006.5,"l":28988,"c":28988,"v":74.623}
{"ts":1654887240000,"o":28988,"h":28988.5,"l":28978,"c":28984.5,"v":42.42}
{"ts":1654887300000,"o":28984.5,"h":29002.5,"l":28984.5,"c":29002.5,"v":59.144}
{"ts":1654887360000,"o":29002.5,"h":29048,"l":29002.5,"c":29033,"v":380.183}
{"ts":1654887420000,"o":29033,"h":29054.5,"l":29033,"c":29054.5,"v":59.569}
{"ts":1654887480000,"o":29054.5,"h":29082,"l":29049,"c":29078.5,"v":89.095}
{"ts":1654887540000,"o":29078.5,"h":29094.5,"l":29054,"c":29054.5,"v":71.65}
{"ts":1654887600000,"o":29054.5,"h":29063,"l":29039,"c":29056.5,"v":116.636}
{"ts":1654887660000,"o":29056.5,"h":29056.5,"l":29019,"c":29019,"v":48.406}
{"ts":1654887720000,"o":29019,"h":29019.5,"l":29005,"c":29008.5,"v":61.061}
{"ts":1654887780000,"o":29008.5,"h":29009,"l":28985,"c":28985,"v":92.038}
{"ts":1654887840000,"o":28985,"h":28989.5,"l":28985,"c":28985.5,"v":56.138}
{"ts":1654887900000,"o":28985.5,"h":28985.5,"l":28950,"c":28950,"v":165.038}
{"ts":1654887960000,"o":28950,"h":28976.5,"l":28944,"c":28976,"v":83.675}
{"ts":1654888020000,"o":28976,"h":28976.5,"l":28965,"c":28970.5,"v":20.171}
{"ts":1654888080000,"o":28970.5,"h":28971,"l":28958.5,"c":28963,"v":36.872}
{"ts":1654888140000,"o":28963,"h":29008,"l":28962.5,"c":28991,"v":96.318}
{"ts":1654888200000,"o":28991,"h":29030,"l":28986.5,"c":29024.5,"v":104.497}
{"ts":1654888260000,"o":29024.5,"h":29036.5,"l":29018,"c":29034.5,"v":99.191}
{"ts":1654888320000,"o":29034.5,"h":29039,"l":29024,"c":29039,"v":34.646}
{"ts":1654888380000,"o":29039,"h":29064.5,"l":29024,"c":29062.5,"v":147.971}
{"ts":1654888440000,"o":29062.5,"h":29062.5,"l":29042,"c":29042.5,"v":66.183}
{"ts":1654888500000,"o":29042.5,"h":29042.5,"l":29028.5,"c":29035,"v":48.36}
{"ts":1654888560000,"o":29035,"h":29035.5,"l":28994.5,"c":28994.5,"v":47.022}
{"ts":1654888620000,"o":28994.5,"h":29004,"l":28994.5,"c":28997.5,"v":23.939}
{"ts":1654888680000,"o":28997.5,"h":29000,"l":28986,"c":28988.5,"v":33.509}
{"ts":1654888740000,"o":28988.5,"h":28993,"l":28988.5,"c":28992.5,"v":30.023}
{"ts":1654888800000,"o":28992.5,"h":28993,"l":28983,"c":28983,"v":26.71}
{"ts":1654888860000,"o":28983,"h":28983.5,"l":28974.5,"c":28974.5,"v":35.012}
{"ts":1654888920000,"o":28974.5,"h":28975,"l":28956,"c":28956.5,"v":37.417}
{"ts":1654888980000,"o":28956.5,"h":28986.5,"l":28940.5,"c":28986.5,"v":224.712}
{"ts":1654889040000,"o":28986.5,"h":29029.5,"l":28986.5,"c":29029.5,"v":123.016}
{"ts":1654889100000,"o":29029.5,"h":29066,"l":29029.5,"c":29065,"v":114.94}
{"ts":1654889160000,"o":29065,"h":29135,"l":29064.5,"c":29131.5,"v":491.556}
{"ts":1654889220000,"o":29131.5,"h":29158.5,"l":29110.5,"c":29110.5,"v":251.272}
{"ts":1654889280000,"o":29110.5,"h":29115,"l":29080,"c":29080,"v":79.125}
{"ts":1654889340000,"o":29080,"h":29080,"l":29030.5,"c":29041.5,"v":202.573}
{"ts":1654889400000,"o":29041.5,"h":29041.5,"l":29010,"c":29028,"v":72.037}
{"ts":1654889460000,"o":29028,"h":29080,"l":29016.5,"c":29059,"v":206.225}
{"ts":1654889520000,"o":29059,"h":29082,"l":29059,"c":29063,"v":42.108}
{"ts":1654889580000,"o":29063,"h":29078,"l":29062,"c":29078,"v":37.13}
{"ts":1654889640000,"o":29078,"h":29130.5,"l":29078,"c":29107,"v":150.27}
{"ts":1654889700000,"o":29107,"h":29131,"l":29097,"c":29097.5,"v":119.219}
{"ts":1654889760000,"o":29097.5,"h":29132,"l":29097,"c":29118.5,"v":60.561}
{"ts":1654889820000,"o":29118.5,"h":29130,"l":29100.5,"c":29101,"v":100.099}
{"ts":1654889880000,"o":29101,"h":29115.5,"l":29088,"c":29115.5,"v":66.509}
{"ts":1654889940000,"o":29115.5,"h":29115.5,"l":29089,"c":29089,"v":112.437}
{"ts":1654890000000,"o":29089,"h":29101.5,"l":29084,"c":29101.5,"v":90.687}
{"ts":1654890060000,"o":29101.5,"h":29101.5,"l":29072,"c":29072,"v":48.637}
{"ts":1654890120000,"o":29072,"h":29072.5,"l":29045,"c":29056.5,"v":44.268}
{"ts":1654890180000,"o":29056.5,"h":29056.5,"l":29022.5,"c":29032,"v":101.282}
{"ts":1654890240000,"o":29032,"h":29048.5,"l":29027,"c":29027,"v":23.015}
{"ts":1654890300000,"o":29027,"h":29041,"l":29020,"c":29020,"v":33.357}
{"ts":1654890360000,"o":29020,"h":29020,"l":28970,"c":28982.5,"v":334.374}
{"ts":1654890420000,"o":28982.5,"h":28993.5,"l":28963,"c":28981.5,"v":119.309}
{"ts":1654890480000,"o":28981.5,"h":28991.5,"l":28980.5,"c":28991.5,"v":71.078}
{"ts":1654890540000,"o":28991.5,"h":28994,"l":28981.5,"c":28982,"v":45.405}
{"ts":1654890600000,"o":28982,"h":29015,"l":28962.5,"c":28972,"v":105.819}
{"ts":1654890660000,"o":28972,"h":28991.5,"l":28972,"c":28982.5,"v":36.47}
{"ts":1654890720000,"o":28982.5,"h":28990,"l":28982,"c":28988.5,"v":72.794}
{"ts":1654890780000,"o":28988.5,"h":29007.5,"l":28980,"c":29007.5,"v":68.561}
{"ts":1654890840000,"o":29007.5,"h":29012.5,"l":28990,"c":29000,"v":46.13}
{"ts":1654890900000,"o":29000,"h":29026,"l":28980,"c":28983,"v":88.895}
{"ts":1654890960000,"o":28983,"h":28994,"l":28977,"c":28993.5,"v":57.747}
{"ts":1654891020000,"o":28993.5,"h":29017,"l":28993.5,"c":29016.5,"v":59.622}
{"ts":1654891080000,"o":29016.5,"h":29032.5,"l":29016.5,"c":29032,"v":37.782}
{"ts":1654891140000,"o":29032,"h":29032.5,"l":28973,"c":28973.5,"v":118.209}
{"ts":1654891200000,"o":28973.5,"h":29013,"l":28970,"c":29013,"v":80.314}
{"ts":1654891260000,"o":29013,"h":29042.5,"l":29012.5,"c":29042.5,"v":61.852}
{"ts":1654891320000,"o":29042.5,"h":29107,"l":29042,"c":29106.5,"v":339.964}
{"ts":1654891380000,"o":29106.5,"h":29117.5,"l":29082,"c":29095.5,"v":212.053}
{"ts":1654891440000,"o":29095.5,"h":29112,"l":29091,"c":29112,"v":92.868}
{"ts":1654891500000,"o":29112,"h":29112,"l":29100,"c":29111.5,"v":51.176}
{"ts":1654891560000,"o":29111.5,"h":29112,"l":29089,"c":29089,"v":34.808}
{"ts":1654891620000,"o":29089,"h":29100,"l":29081,"c":29100,"v":48.632}
{"ts":1654891680000,"o":29100,"h":29106,"l":29099.5,"c":29105.5,"v":20.892}
{"ts":1654891740000,"o":29105.5,"h":29106,"l":29096,"c":29097,"v":6.834}
{"ts":1654891800000,"o":29097,"h":29097,"l":29090,"c":29090.5,"v":26.636}
{"ts":1654891860000,"o":29090.5,"h":29152,"l":29078,"c":29126,"v":252.211}
{"ts":1654891920000,"o":29126,"h":29140,"l":29126,"c":29135.5,"v":82.961}
{"ts":1654891980000,"o":29135.5,"h":29184,"l":29128,"c":29139.5,"v":224.944}
{"ts":1654892040000,"o":29139.5,"h":29140,"l":29106.5,"c":29106.5,"v":120.578}
{"ts":1654892100000,"o":29106.5,"h":29133.5,"l":29106.5,"c":29133.5,"v":32.447}
{"ts":1654892160000,"o":29133.5,"h":29162.5,"l":29133,"c":29162.5,"v":43.451}
{"ts":1654892220000,"o":29162.5,"h":29164,"l":29160,"c":29164,"v":21.816}
{"ts":1654892280000,"o":29164,"h":29164.5,"l":29156.5,"c":29157,"v":58.059}
{"ts":1654892340000,"o":29157,"h":29164,"l":29155,"c":29164,"v":30.354}
{"ts":1654892400000,"o":29164,"h":29164,"l":29156,"c":29160.5,"v":39.119}
{"ts":1654892460000,"o":29160.5,"h":29180,"l":29160,"c":29180,"v":39.663}
{"ts":1654892520000,"o":29180,"h":29284,"l":29180,"c":29202,"v":689.766}
{"ts":1654892580000,"o":29202,"h":29202,"l":29177.5,"c":29178,"v":62.362}
{"ts":1654892640000,"o":29178,"h":29183.5,"l":29165,"c":29183.5,"v":68.699}
{"ts":1654892700000,"o":29183.5,"h":29191,"l":29183.5,"c":29185,"v":90.499}
{"ts":1654892760000,"o":29185,"h":29190,"l":29162,"c":29186,"v":45.089}
{"ts":1654892820000,"o":29186,"h":29186,"l":29185.5,"c":29186,"v":3.878}
{"ts":1654892880000,"o":29186,"h":29209,"l":29185.5,"c":29209,"v":35.255}
{"ts":1654892940000,"o":29209,"h":29209,"l":29190.5,"c":29190.5,"v":31.706}
{"ts":1654893000000,"o":29190.5,"h":29191,"l":29188,"c":29188,"v":17.283}
{"ts":1654893060000,"o":29188,"h":29188.5,"l":29160,"c":29160.5,"v":31.34}
{"ts":1654893120000,"o":29160.5,"h":29168,"l":29160,"c":29168,"v":17.285}
{"ts":1654893180000,"o":29168,"h":29192,"l":29168,"c":29192,"v":20.189}
{"ts":1654893240000,"o":29192,"h":29194.5,"l":29185,"c":29194.5,"v":66.257}
{"ts":1654893300000,"o":29194.5,"h":29204,"l":29181,"c":29181,"v":25.322}
{"ts":1654893360000,"o":29181,"h":29200,"l":29181,"c":29199,"v":20.126}
{"ts":1654893420000,"o":29199,"h":29200,"l":29199,"c":29200,"v":11.843}
{"ts":1654893480000,"o":29200,"h":29200,"l":29191.5,"c":29193,"v":14.539}
{"ts":1654893540000,"o":29193,"h":29198.5,"l":29193,"c":29198,"v":6.26}
{"ts":1654893600000,"o":29198,"h":29200,"l":29198,"c":29200,"v":15.287}
{"ts":1654893660000,"o":29200,"h":29200,"l":29192,"c":29197,"v":16.045}
{"ts":1654893720000,"o":29197,"h":29197,"l":29179.5,"c":29180.5,"v":49.142}
{"ts":1654893780000,"o":29180.5,"h":29180.5,"l":29170,"c":29180,"v":16.938}
{"ts":1654893840000,"o":29180,"h":29183.5,"l":29165,"c":29165,"v":26.548}
{"ts":1654893900000,"o":29165,"h":29180,"l":29165,"c":29180,"v":9.5}
{"ts":1654893960000,"o":29180,"h":29206.5,"l":29179.5,"c":29196.5,"v":40.266}
{"ts":1654894020000,"o":29196.5,"h":29197,"l":29170,"c":29170.5,"v":29.838}
{"ts":1654894080000,"o":29170.5,"h":29170.5,"l":29147,"c":29158,"v":114.813}
{"ts":1654894140000,"o":29158,"h":29161,"l":29157.5,"c":29157.5,"v":20.447}
{"ts":1654894200000,"o":29157.5,"h":29175,"l":29136,"c":29175,"v":150.187}
{"ts":1654894260000,"o":29175,"h":29197.5,"l":29174.5,"c":29196.5,"v":26.667}
{"ts":1654894320000,"o":29196.5,"h":29202.5,"l":29186.5,"c":29202.5,"v":12.661}
{"ts":1654894380000,"o":29202.5,"h":29202.5,"l":29201,"c":29201.5,"v":63.195}
{"ts":1654894440000,"o":29201.5,"h":29201.5,"l":29201,"c":29201,"v":13.713}
{"ts":1654894500000,"o":29201,"h":29201.5,"l":29177,"c":29177,"v":61.167}
{"ts":1654894560000,"o":29177,"h":29198.5,"l":29177,"c":29183,"v":17.621}
{"ts":1654894620000,"o":29183,"h":29205.5,"l":29182.5,"c":29185.5,"v":9.136}
{"ts":1654894680000,"o":29185.5,"h":29195.5,"l":29185.5,"c":29193,"v":47.078}
{"ts":1654894740000,"o":29193,"h":29197,"l":29189,"c":29189.5,"v":40.103}
{"ts":1654894800000,"o":29189.5,"h":29189.5,"l":29182,"c":29182,"v":42.994}
{"ts":1654894860000,"o":29182,"h":29185.5,"l":29168,"c":29185.5,"v":71.983}
{"ts":1654894920000,"o":29185.5,"h":29208,"l":29185,"c":29207.5,"v":35.69}
{"ts":1654894980000,"o":29207.5,"h":29207.5,"l":29198.5,"c":29199,"v":28.811}
{"ts":1654895040000,"o":29199,"h":29199,"l":29195,"c":29195,"v":50.671}
{"ts":1654895100000,"o":29195,"h":29195.5,"l":29163.5,"c":29163.5,"v":28.178}
{"ts":1654895160000,"o":29163.5,"h":29164,"l":29157,"c":29157,"v":37.908}
{"ts":1654895220000,"o":29157,"h":29179.5,"l":29157,"c":29175.5,"v":14.017}
{"ts":1654895280000,"o":29175.5,"h":29175.5,"l":29167.5,"c":29171,"v":6.921}
{"ts":1654895340000,"o":29171,"h":29171,"l":29170.5,"c":29170.5,"v":13.882}
{"ts":1654895400000,"o":29170.5,"h":29171,"l":29169,"c":29169,"v":10.747}
{"ts":1654895460000,"o":29169,"h":29191,"l":29169,"c":29189,"v":79.345}
{"ts":1654895520000,"o":29189,"h":29189.5,"l":29189,"c":29189.5,"v":26.834}
{"ts":1654895580000,"o":29189.5,"h":29192,"l":29174,"c":29174,"v":48.583}
{"ts":1654895640000,"o":29174,"h":29174,"l":29170,"c":29170.5,"v":19.589}
{"ts":1654895700000,"o":29170.5,"h":29174.5,"l":29170,"c":29174.5,"v":22.333}
{"ts":1654895760000,"o":29174.5,"h":29174.5,"l":29164.5,"c":29164.5,"v":19.996}
{"ts":1654895820000,"o":29164.5,"h":29164.5,"l":29160,"c":29160,"v":6.891}
{"ts":1654895880000,"o":29160,"h":29160.5,"l":29150,"c":29150.5,"v":20.375}
{"ts":1654895940000,"o":29150.5,"h":29154.5,"l":29150.5,"c":29153,"v":11.177}
{"ts":1654896000000,"o":29153,"h":29153,"l":29151.5,"c":29151.5,"v":13.234}
{"ts":1654896060000,"o":29151.5,"h":29152,"l":29151.5,"c":29151.5,"v":2.886}
{"ts":1654896120000,"o":29151.5,"h":29152,"l":29151.5,"c":29151.5,"v":4.446}
{"ts":1654896180000,"o":29151.5,"h":29152,"l":29151.5,"c":29152,"v":4.635}
{"ts":1654896240000,"o":29152,"h":29152,"l":29151.5,"c":29151.5,"v":2.708}
{"ts":1654896300000,"o":29151.5,"h":29165,"l":29151.5,"c":29165,"v":19.714}
{"ts":1654896360000,"o":29165,"h":29169,"l":29164.5,"c":29168.5,"v":5.793}
{"ts":1654896420000,"o":29168.5,"h":29168.5,"l":29168,"c":29168,"v":2.099}
{"ts":1654896480000,"o":29168,"h":29188,"l":29159,"c":29159,"v":105.32}
{"ts":1654896540000,"o":29159,"h":29159,"l":29155,"c":29155,"v":11.677}
{"ts":1654896600000,"o":29155,"h":29155.5,"l":29154,"c":29154,"v":11.269}
{"ts":1654896660000,"o":29154,"h":29154.5,"l":29153.5,"c":29154,"v":8.851}
{"ts":1654896720000,"o":29154,"h":29154.5,"l":29153.5,"c":29154,"v":9.028}
{"ts":1654896780000,"o":29154,"h":29154.5,"l":29154,"c":29154.5,"v":38.445}
{"ts":1654896840000,"o":29154.5,"h":29158,"l":29144,"c":29157.5,"v":20.972}
{"ts":1654896900000,"o":29157.5,"h":29177,"l":29157.5,"c":29165.5,"v":49.515}
{"ts":1654896960000,"o":29165.5,"h":29166,"l":29163,"c":29163,"v":15.144}
{"ts":1654897020000,"o":29163,"h":29163.5,"l":29154,"c":29154.5,"v":30.748}
{"ts":1654897080000,"o":29154.5,"h":29155.5,"l":29154,"c":29155,"v":4.066}
{"ts":1654897140000,"o":29155,"h":29177,"l":29148,"c":29176.5,"v":19.998}
{"ts":1654897200000,"o":29176.5,"h":29193.5,"l":29176.5,"c":29191,"v":13.411}
{"ts":1654897260000,"o":29191,"h":29191,"l":29185,"c":29190.5,"v":19.461}
{"ts":1654897320000,"o":29190.5,"h":29191,"l":29184.5,"c":29184.5,"v":14.736}
{"ts":1654897380000,"o":29184.5,"h":29234,"l":29184.5,"c":29201,"v":91.929}
{"ts":1654897440000,"o":29201,"h":29215.5,"l":29201,"c":29215,"v":30.221}
{"ts":1654897500000,"o":29215,"h":29221.5,"l":29215,"c":29218,"v":53.959}
{"ts":1654897560000,"o":29218,"h":29218.5,"l":29193,"c":29193.5,"v":22.425}
{"ts":1654897620000,"o":29193.5,"h":29193.5,"l":29188,"c":29188,"v":7.483}
{"ts":1654897680000,"o":29188,"h":29207.5,"l":29188,"c":29207.5,"v":52.455}
{"ts":1654897740000,"o":29207.5,"h":29223,"l":29207.5,"c":29217.5,"v":25.605}
{"ts":1654897800000,"o":29217.5,"h":29268,"l":29217,"c":29245,"v":144.318}
{"ts":1654897860000,"o":29245,"h":29420,"l":29245,"c":29323,"v":945.38}
{"ts":1654897920000,"o":29323,"h":29323,"l":29267.5,"c":29268,"v":107.978}
{"ts":1654897980000,"o":29268,"h":29286.5,"l":29267.5,"c":29286.5,"v":69.173}
{"ts":1654898040000,"o":29286.5,"h":29286.5,"l":29286,"c":29286.5,"v":8.22}
{"ts":1654898100000,"o":29286.5,"h":29286.5,"l":29268,"c":29268,"v":44.66}
{"ts":1654898160000,"o":29268,"h":29268.5,"l":29250,"c":29256.5,"v":65.864}
{"ts":1654898220000,"o":29256.5,"h":29257,"l":29194,"c":29194.5,"v":88.607}
{"ts":1654898280000,"o":29194.5,"h":29194.5,"l":29180,"c":29186.5,"v":125.589}
{"ts":1654898340000,"o":29186.5,"h":29186.5,"l":29186,"c":29186.5,"v":48.261}
{"ts":1654898400000,"o":29186.5,"h":29217,"l":29186,"c":29205.5,"v":75.001}
{"ts":1654898460000,"o":29205.5,"h":29241.5,"l":29201,"c":29241.5,"v":199.847}
{"ts":1654898520000,"o":29241.5,"h":29266.5,"l":29241.5,"c":29266.5,"v":39.168}
{"ts":1654898580000,"o":29266.5,"h":29281,"l":29245,"c":29260.5,"v":62.811}
{"ts":1654898640000,"o":29260.5,"h":29276.5,"l":29260,"c":29276,"v":35.533}
{"ts":1654898700000,"o":29276,"h":29277,"l":29260,"c":29266.5,"v":13.106}
{"ts":1654898760000,"o":29266.5,"h":29267,"l":29266.5,"c":29266.5,"v":41.741}
{"ts":1654898820000,"o":29266.5,"h":29275.5,"l":29262,"c":29271,"v":45.216}
{"ts":1654898880000,"o":29271,"h":29285,"l":29255,"c":29255.5,"v":28.168}
{"ts":1654898940000,"o":29255.5,"h":29270,"l":29255,"c":29269.5,"v":20.562}
{"ts":1654899000000,"o":29269.5,"h":29269.5,"l":29239,"c":29239,"v":49.902}
{"ts":1654899060000,"o":29239,"h":29245.5,"l":29239,"c":29245.5,"v":9.845}
{"ts":1654899120000,"o":29245.5,"h":29245.5,"l":29245,"c":29245,"v":8.068}
{"ts":1654899180000,"o":29245,"h":29245.5,"l":29227.5,"c":29235.5,"v":25.312}
{"ts":1654899240000,"o":29235.5,"h":29236,"l":29226,"c":29226.5,"v":14.456}
{"ts":1654899300000,"o":29226.5,"h":29250.5,"l":29221,"c":29250.5,"v":64.209}
{"ts":1654899360000,"o":29250.5,"h":29250.5,"l":29240.5,"c":29244.5,"v":17.425}
{"ts":1654899420000,"o":29244.5,"h":29250.5,"l":29242,"c":29250.5,"v":7.472}
{"ts":1654899480000,"o":29250.5,"h":29262.5,"l":29250,"c":29255.5,"v":15.897}
{"ts":1654899540000,"o":29255.5,"h":29255.5,"l":29255,"c":29255.5,"v":28.491}
{"ts":1654899600000,"o":29255.5,"h":29258.5,"l":29255.5,"c":29258,"v":30.166}
{"ts":1654899660000,"o":29258,"h":29262,"l":29258,"c":29262,"v":13.874}
{"ts":1654899720000,"o":29262,"h":29262,"l":29231,"c":29232.5,"v":55.141}
{"ts":1654899780000,"o":29232.5,"h":29233,"l":29180.5,"c":29197.5,"v":153.819}
{"ts":1654899840000,"o":29197.5,"h":29197.5,"l":29186,"c":29195,"v":31.997}
{"ts":1654899900000,"o":29195,"h":29195,"l":29130.5,"c":29157.5,"v":221.946}
{"ts":1654899960000,"o":29157.5,"h":29165,"l":29145,"c":29150,"v":108.357}
{"ts":1654900020000,"o":29150,"h":29164,"l":29149.5,"c":29164,"v":17.019}
{"ts":1654900080000,"o":29164,"h":29164,"l":29163.5,"c":29164,"v":12.849}
{"ts":1654900140000,"o":29164,"h":29164,"l":29151,"c":29151.5,"v":32.496}
{"ts":1654900200000,"o":29151.5,"h":29164,"l":29121.5,"c":29130,"v":154.354}
{"ts":1654900260000,"o":29130,"h":29130,"l":29125,"c":29125,"v":27.821}
{"ts":1654900320000,"o":29125,"h":29125.5,"l":29100,"c":29100,"v":167.329}
{"ts":1654900380000,"o":29100,"h":29112.5,"l":29085.5,"c":29111.5,"v":99.516}
{"ts":1654900440000,"o":29111.5,"h":29112,"l":29102,"c":29105.5,"v":35.635}
{"ts":1654900500000,"o":29105.5,"h":29159,"l":29105.5,"c":29139,"v":94.997}
{"ts":1654900560000,"o":29139,"h":29143,"l":29127,"c":29127,"v":36.801}
{"ts":1654900620000,"o":29127,"h":29139,"l":29127,"c":29139,"v":23.227}
{"ts":1654900680000,"o":29139,"h":29139,"l":29138.5,"c":29139,"v":29.814}
{"ts":1654900740000,"o":29139,"h":29145,"l":29139,"c":29139,"v":45.537}
{"ts":1654900800000,"o":29139,"h":29147,"l":29139,"c":29139,"v":19.016}
{"ts":1654900860000,"o":29139,"h":29139.5,"l":29125,"c":29125,"v":44.607}
{"ts":1654900920000,"o":29125,"h":29137,"l":29125,"c":29137,"v":16.144}
{"ts":1654900980000,"o":29137,"h":29137,"l":29136.5,"c":29137,"v":6.732}
{"ts":1654901040000,"o":29137,"h":29137,"l":29120,"c":29120.5,"v":40.731}
{"ts":1654901100000,"o":29120.5,"h":29127.5,"l":29120,"c":29127.5,"v":19.798}
{"ts":1654901160000,"o":29127.5,"h":29131,"l":29127,"c":29131,"v":7.483}
{"ts":1654901220000,"o":29131,"h":29136,"l":29130.5,"c":29135.5,"v":6.494}
{"ts":1654901280000,"o":29135.5,"h":29136,"l":29135.5,"c":29136,"v":4.837}
{"ts":1654901340000,"o":29136,"h":29147,"l":29136,"c":29136.5,"v":19.16}
{"ts":1654901400000,"o":29136.5,"h":29147,"l":29135,"c":29147,"v":11.495}
{"ts":1654901460000,"o":29147,"h":29163,"l":29146.5,"c":29160.5,"v":29.863}
{"ts":1654901520000,"o":29160.5,"h":29229,"l":29160,"c":29208.5,"v":378.515}
{"ts":1654901580000,"o":29208.5,"h":29208.5,"l":29198.5,"c":29198.5,"v":37.585}
{"ts":1654901640000,"o":29198.5,"h":29202,"l":29179,"c":29179.5,"v":9.49}
{"ts":1654901700000,"o":29179.5,"h":29179.5,"l":29172,"c":29172.5,"v":4.294}
{"ts":1654901760000,"o":29172.5,"h":29172.5,"l":29170.5,"c":29171,"v":4.469}
{"ts":1654901820000,"o":29171,"h":29171,"l":29170.5,"c":29170.5,"v":5.041}
{"ts":1654901880000,"o":29170.5,"h":29171,"l":29170.5,"c":29171,"v":5.802}
{"ts":1654901940000,"o":29171,"h":29171,"l":29162.5,"c":29163,"v":26.817}
{"ts":1654902000000,"o":29163,"h":29163,"l":29156.5,"c":29156.5,"v":16.844}
{"ts":1654902060000,"o":29156.5,"h":29163,"l":29145,"c":29160.5,"v":23.244}
{"ts":1654902120000,"o":29160.5,"h":29160.5,"l":29153,"c":29153,"v":7.755}
{"ts":1654902180000,"o":29153,"h":29169,"l":29153,"c":29159,"v":17.038}
{"ts":1654902240000,"o":29159,"h":29159,"l":29155,"c":29155,"v":13.243}
{"ts":1654902300000,"o":29155,"h":29155.5,"l":29153.5,"c":29153.5,"v":18.644}
{"ts":1654902360000,"o":29153.5,"h":29184,"l":29153.5,"c":29184,"v":72.441}
{"ts":1654902420000,"o":29184,"h":29195,"l":29184,"c":29194.5,"v":19.314}
{"ts":1654902480000,"o":29194.5,"h":29195,"l":29164,"c":29164.5,"v":67.003}
{"ts":1654902540000,"o":29164.5,"h":29169,"l":29158.5,"c":29158.5,"v":21.37}
{"ts":1654902600000,"o":29158.5,"h":29159,"l":29145,"c":29145.5,"v":17.066}
{"ts":1654902660000,"o":29145.5,"h":29145.5,"l":29135,"c":29135,"v":27.059}
{"ts":1654902720000,"o":29135,"h":29151.5,"l":29134,"c":29145.5,"v":43.715}
{"ts":1654902780000,"o":29145.5,"h":29155.5,"l":29145,"c":29155,"v":16.523}
{"ts":1654902840000,"o":29155,"h":29162.5,"l":29155,"c":29162,"v":7.942}
{"ts":1654902900000,"o":29162,"h":29168,"l":29157.5,"c":29161,"v":16.35}
{"ts":1654902960000,"o":29161,"h":29173.5,"l":29161,"c":29173.5,"v":4.15}
{"ts":1654903020000,"o":29173.5,"h":29173.5,"l":29122,"c":29130.5,"v":90.822}
{"ts":1654903080000,"o":29130.5,"h":29134.5,"l":29130,"c":29134.5,"v":19.638}
{"ts":1654903140000,"o":29134.5,"h":29159.5,"l":29134,"c":29159.5,"v":12.75}
{"ts":1654903200000,"o":29159.5,"h":29159.5,"l":29159,"c":29159,"v":8.351}
{"ts":1654903260000,"o":29159,"h":29165,"l":29159,"c":29163.5,"v":16.487}
{"ts":1654903320000,"o":29163.5,"h":29163.5,"l":29125,"c":29125,"v":29.633}
{"ts":1654903380000,"o":29125,"h":29125.5,"l":29048.5,"c":29079.5,"v":271.675}
{"ts":1654903440000,"o":29079.5,"h":29104,"l":29032.5,"c":29032.5,"v":142.286}
{"ts":1654903500000,"o":29032.5,"h":29090,"l":29010,"c":29090,"v":147.08}
{"ts":1654903560000,"o":29090,"h":29115,"l":29089.5,"c":29109.5,"v":67.114}
{"ts":1654903620000,"o":29109.5,"h":29135,"l":29109.5,"c":29118.5,"v":82.149}
{"ts":1654903680000,"o":29118.5,"h":29126.5,"l":29115.5,"c":29121.5,"v":18.346}
{"ts":1654903740000,"o":29121.5,"h":29122,"l":29098.5,"c":29098.5,"v":20.743}
{"ts":1654903800000,"o":29098.5,"h":29118.5,"l":29087,"c":29118.5,"v":102.873}
{"ts":1654903860000,"o":29118.5,"h":29118.5,"l":29101,"c":29113,"v":20.937}
{"ts":1654903920000,"o":29113,"h":29118,"l":29110,"c":29114,"v":47.372}
{"ts":1654903980000,"o":29114,"h":29119,"l":29110,"c":29110,"v":32.267}
{"ts":1654904040000,"o":29110,"h":29110.5,"l":29091,"c":29091,"v":10.526}
{"ts":1654904100000,"o":29091,"h":29091,"l":29055,"c":29063,"v":84.677}
{"ts":1654904160000,"o":29063,"h":29077.5,"l":29055.5,"c":29077,"v":74.621}
{"ts":1654904220000,"o":29077,"h":29077,"l":29057,"c":29073,"v":50.423}
{"ts":1654904280000,"o":29073,"h":29076,"l":29060,"c":29060,"v":29.912}
{"ts":1654904340000,"o":29060,"h":29076,"l":29060,"c":29064,"v":21.761}
{"ts":1654904400000,"o":29064,"h":29077,"l":29064,"c":29077,"v":8.621}
{"ts":1654904460000,"o":29077,"h":29077,"l":29044,"c":29044.5,"v":40.901}
{"ts":1654904520000,"o":29044.5,"h":29066,"l":29044,"c":29063,"v":46.531}
{"ts":1654904580000,"o":29063,"h":29065.5,"l":29044.5,"c":29065.5,"v":68.313}
{"ts":1654904640000,"o":29065.5,"h":29083,"l":29062,"c":29062,"v":53.847}
{"ts":1654904700000,"o":29062,"h":29062.5,"l":29032,"c":29043,"v":87.742}
{"ts":1654904760000,"o":29043,"h":29087.5,"l":29042.5,"c":29087.5,"v":23.962}
{"ts":1654904820000,"o":29087.5,"h":29087.5,"l":29065,"c":29073.5,"v":22.97}
{"ts":1654904880000,"o":29073.5,"h":29077,"l":29055.5,"c":29056,"v":51.067}
{"ts":1654904940000,"o":29056,"h":29059,"l":29055.5,"c":29058.5,"v":10.347}
{"ts":1654905000000,"o":29058.5,"h":29070,"l":29058.5,"c":29070,"v":11.047}
{"ts":1654905060000,"o":29070,"h":29075,"l":29058.5,"c":29058.5,"v":4.469}
{"ts":1654905120000,"o":29058.5,"h":29066,"l":29058.5,"c":29066,"v":40.515}
{"ts":1654905180000,"o":29066,"h":29066,"l":29059.5,"c":29059.5,"v":8.042}
{"ts":1654905240000,"o":29059.5,"h":29081.5,"l":29059.5,"c":29081.5,"v":9.061}
{"ts":1654905300000,"o":29081.5,"h":29081.5,"l":29081,"c":29081.5,"v":5.188}
{"ts":1654905360000,"o":29081.5,"h":29081.5,"l":29067,"c":29067.5,"v":14.627}
{"ts":1654905420000,"o":29067.5,"h":29071.5,"l":29067,"c":29067,"v":13.709}
{"ts":1654905480000,"o":29067,"h":29078,"l":29067,"c":29071,"v":22.502}
{"ts":1654905540000,"o":29071,"h":29081.5,"l":29071,"c":29080.5,"v":21.861}
{"ts":1654905600000,"o":29080.5,"h":29085,"l":29080,"c":29084,"v":20.146}
{"ts":1654905660000,"o":29084,"h":29084,"l":29070,"c":29070,"v":26.662}
{"ts":1654905720000,"o":29070,"h":29112.5,"l":29070,"c":29071,"v":163.301}
{"ts":1654905780000,"o":29071,"h":29071.5,"l":29035,"c":29059.5,"v":62.72}
{"ts":1654905840000,"o":29059.5,"h":29100,"l":29059,"c":29091,"v":39.919}
{"ts":1654905900000,"o":29091,"h":29106.5,"l":29091,"c":29099.5,"v":24.759}
{"ts":1654905960000,"o":29099.5,"h":29109.5,"l":29099.5,"c":29109.5,"v":19.66}
{"ts":1654906020000,"o":29109.5,"h":29110,"l":29103,"c":29103.5,"v":22.323}
{"ts":1654906080000,"o":29103.5,"h":29129.5,"l":29103,"c":29129.5,"v":75.313}
{"ts":1654906140000,"o":29129.5,"h":29174.5,"l":29126,"c":29157,"v":198.307}
{"ts":1654906200000,"o":29157,"h":29170,"l":29152.5,"c":29170,"v":60.846}
{"ts":1654906260000,"o":29170,"h":29190,"l":29169.5,"c":29183,"v":92.636}
{"ts":1654906320000,"o":29183,"h":29183,"l":29143.5,"c":29147,"v":109.588}
{"ts":1654906380000,"o":29147,"h":29147.5,"l":29139.5,"c":29146,"v":17.298}
{"ts":1654906440000,"o":29146,"h":29160,"l":29146,"c":29159.5,"v":13.166}
{"ts":1654906500000,"o":29159.5,"h":29160,"l":29159.5,"c":29160,"v":12.482}
{"ts":1654906560000,"o":29160,"h":29160,"l":29140.5,"c":29140.5,"v":23.372}
{"ts":1654906620000,"o":29140.5,"h":29149,"l":29127,"c":29149,"v":81.621}
{"ts":1654906680000,"o":29149,"h":29172.5,"l":29148.5,"c":29172.5,"v":14.057}
{"ts":1654906740000,"o":29172.5,"h":29178,"l":29172.5,"c":29177.5,"v":21.182}
{"ts":1654906800000,"o":29177.5,"h":29190,"l":29177.5,"c":29190,"v":28.565}
{"ts":1654906860000,"o":29190,"h":29190,"l":29189.5,"c":29190,"v":9.922}
{"ts":1654906920000,"o":29190,"h":29190,"l":29179,"c":29186.5,"v":57.741}
{"ts":1654906980000,"o":29186.5,"h":29219,"l":29186.5,"c":29204,"v":90.435}
{"ts":1654907040000,"o":29204,"h":29204,"l":29192.5,"c":29200,"v":56.23}
{"ts":1654907100000,"o":29200,"h":29200,"l":29196,"c":29196,"v":26.48}
{"ts":1654907160000,"o":29196,"h":29196.5,"l":29196,"c":29196.5,"v":13.08}
{"ts":1654907220000,"o":29196.5,"h":29196.5,"l":29186,"c":29186,"v":28.182}
{"ts":1654907280000,"o":29186,"h":29196.5,"l":29185,"c":29196,"v":40.367}
{"ts":1654907340000,"o":29196,"h":29196.5,"l":29174,"c":29174,"v":39.061}
{"ts":1654907400000,"o":29174,"h":29184,"l":29171,"c":29184,"v":31.183}
{"ts":1654907460000,"o":29184,"h":29199.5,"l":29183.5,"c":29199.5,"v":47.71}
{"ts":1654907520000,"o":29199.5,"h":29199.5,"l":29188.5,"c":29189,"v":8.79}
{"ts":1654907580000,"o":29189,"h":29189,"l":29173,"c":29173,"v":51.557}
{"ts":1654907640000,"o":29173,"h":29173,"l":29162.5,"c":29162.5,"v":22.474}
{"ts":1654907700000,"o":29162.5,"h":29193.5,"l":29162.5,"c":29193.5,"v":34.753}
{"ts":1654907760000,"o":29193.5,"h":29193.5,"l":29185,"c":29185,"v":24.644}
{"ts":1654907820000,"o":29185,"h":29196,"l":29185,"c":29195.5,"v":14.397}
{"ts":1654907880000,"o":29195.5,"h":29196,"l":29188,"c":29188.5,"v":8.677}
{"ts":1654907940000,"o":29188.5,"h":29227.5,"l":29188,"c":29222.5,"v":120.795}
{"ts":1654908000000,"o":29222.5,"h":29222.5,"l":29203,"c":29203,"v":36.874}
{"ts":1654908060000,"o":29203,"h":29203.5,"l":29203,"c":29203.5,"v":12.551}
{"ts":1654908120000,"o":29203.5,"h":29219,"l":29203,"c":29207,"v":20.259}
{"ts":1654908180000,"o":29207,"h":29211.5,"l":29207,"c":29211,"v":5.747}
{"ts":1654908240000,"o":29211,"h":29211.5,"l":29207,"c":29207,"v":10.105}
{"ts":1654908300000,"o":29207,"h":29207.5,"l":29204,"c":29204,"v":11.079}
{"ts":1654908360000,"o":29204,"h":29207.5,"l":29194,"c":29207.5,"v":17.34}
{"ts":1654908420000,"o":29207.5,"h":29219,"l":29207.5,"c":29219,"v":19.589}
{"ts":1654908480000,"o":29219,"h":29219,"l":29215.5,"c":29216,"v":12.992}
{"ts":1654908540000,"o":29216,"h":29216,"l":29205.5,"c":29206,"v":13.409}
{"ts":1654908600000,"o":29206,"h":29209,"l":29205.5,"c":29208.5,"v":7.923}
{"ts":1654908660000,"o":29208.5,"h":29217,"l":29208.5,"c":29210,"v":15.97}
{"ts":1654908720000,"o":29210,"h":29216,"l":29206.5,"c":29216,"v":24.219}
{"ts":1654908780000,"o":29216,"h":29216,"l":29215.5,"c":29216,"v":6.556}
{"ts":1654908840000,"o":29216,"h":29216,"l":29207.5,"c":29207.5,"v":15.117}
{"ts":1654908900000,"o":29207.5,"h":29217,"l":29205,"c":29217,"v":18.872}
{"ts":1654908960000,"o":29217,"h":29229,"l":29216.5,"c":29228.5,"v":29.973}
{"ts":1654909020000,"o":29228.5,"h":29229,"l":29220,"c":29220.5,"v":16.603}
{"ts":1654909080000,"o":29220.5,"h":29221,"l":29220.5,"c":29221,"v":4.091}
{"ts":1654909140000,"o":29221,"h":29221,"l":29220.5,"c":29220.5,"v":15.216}
{"ts":1654909200000,"o":29220.5,"h":29228.5,"l":29220.5,"c":29228,"v":24.677}
{"ts":1654909260000,"o":29228,"h":29228.5,"l":29223.5,"c":29223.5,"v":18.232}
{"ts":1654909320000,"o":29223.5,"h":29228.5,"l":29223,"c":29228.5,"v":6.148}
{"ts":1654909380000,"o":29228.5,"h":29237,"l":29228,"c":29237,"v":11.366}
{"ts":1654909440000,"o":29237,"h":29237,"l":29226.5,"c":29231,"v":22.515}
{"ts":1654909500000,"o":29231,"h":29231.5,"l":29215.5,"c":29215.5,"v":22.646}
{"ts":1654909560000,"o":29215.5,"h":29216.5,"l":29215.5,"c":29216,"v":7.177}
{"ts":1654909620000,"o":29216,"h":29216.5,"l":29205,"c":29205.5,"v":17.644}
{"ts":1654909680000,"o":29205.5,"h":29213.5,"l":29198,"c":29213,"v":74.036}
{"ts":1654909740000,"o":29213,"h":29216.5,"l":29213,"c":29216,"v":10.228}
{"ts":1654909800000,"o":29216,"h":29221,"l":29197,"c":29197,"v":26.63}
{"ts":1654909860000,"o":29197,"h":29197.5,"l":29197,"c":29197.5,"v":11.099}
{"ts":1654909920000,"o":29197.5,"h":29197.5,"l":29171,"c":29182,"v":100.018}
{"ts":1654909980000,"o":29182,"h":29182,"l":29181.5,"c":29182,"v":5.596}
{"ts":1654910040000,"o":29182,"h":29194,"l":29181.5,"c":29194,"v":35.647}
{"ts":1654910100000,"o":29194,"h":29194,"l":29193.5,"c":29194,"v":11.058}
{"ts":1654910160000,"o":29194,"h":29194,"l":29180,"c":29192,"v":24.192}
{"ts":1654910220000,"o":29192,"h":29197,"l":29191.5,"c":29196.5,"v":42.501}
{"ts":1654910280000,"o":29196.5,"h":29206,"l":29196.5,"c":29205.5,"v":20.045}
{"ts":1654910340000,"o":29205.5,"h":29205.5,"l":29197.5,"c":29197.5,"v":7.275}
{"ts":1654910400000,"o":29197.5,"h":29210,"l":29197.5,"c":29206.5,"v":11.558}
{"ts":1654910460000,"o":29206.5,"h":29206.5,"l":29206,"c":29206.5,"v":3.108}
{"ts":1654910520000,"o":29206.5,"h":29211,"l":29206,"c":29210.5,"v":10.265}
{"ts":1654910580000,"o":29210.5,"h":29211,"l":29210.5,"c":29210.5,"v":2.122}
{"ts":1654910640000,"o":29210.5,"h":29211,"l":29207.5,"c":29208,"v":14.482}
{"ts":1654910700000,"o":29208,"h":29208,"l":29170.5,"c":29174,"v":87.06}
{"ts":1654910760000,"o":29174,"h":29183.5,"l":29174,"c":29177.5,"v":18.158}
{"ts":1654910820000,"o":29177.5,"h":29207,"l":29177,"c":29193,"v":128.916}
{"ts":1654910880000,"o":29193,"h":29205,"l":29193,"c":29205,"v":11.394}
{"ts":1654910940000,"o":29205,"h":29205,"l":29204.5,"c":29205,"v":15.01}
{"ts":1654911000000,"o":29205,"h":29205,"l":29204.5,"c":29204.5,"v":3.259}
{"ts":1654911060000,"o":29204.5,"h":29204.5,"l":29196.5,"c":29203.5,"v":16.585}
{"ts":1654911120000,"o":29203.5,"h":29204,"l":29203.5,"c":29204,"v":4.807}
{"ts":1654911180000,"o":29204,"h":29225,"l":29203.5,"c":29213,"v":28.705}
{"ts":1654911240000,"o":29213,"h":29213.5,"l":29207,"c":29207.5,"v":11.853}
{"ts":1654911300000,"o":29207.5,"h":29207.5,"l":29172,"c":29186.5,"v":69.718}
{"ts":1654911360000,"o":29186.5,"h":29191,"l":29186.5,"c":29191,"v":11.59}
{"ts":1654911420000,"o":29191,"h":29191,"l":29190.5,"c":29191,"v":4.095}
{"ts":1654911480000,"o":29191,"h":29226.5,"l":29190.5,"c":29226.5,"v":29.437}
{"ts":1654911540000,"o":29226.5,"h":29226.5,"l":29221.5,"c":29222,"v":29.221}
{"ts":1654911600000,"o":29222,"h":29222,"l":29221.5,"c":29221.5,"v":9.84}
{"ts":1654911660000,"o":29221.5,"h":29222,"l":29221.5,"c":29221.5,"v":8.338}
{"ts":1654911720000,"o":29221.5,"h":29249,"l":29221.5,"c":29236,"v":56.274}
{"ts":1654911780000,"o":29236,"h":29236.5,"l":29236,"c":29236.5,"v":4.251}
{"ts":1654911840000,"o":29236.5,"h":29236.5,"l":29236,"c":29236.5,"v":6.131}
{"ts":1654911900000,"o":29236.5,"h":29236.5,"l":29231,"c":29231,"v":9.453}
{"ts":1654911960000,"o":29231,"h":29231.5,"l":29231,"c":29231,"v":10.312}
{"ts":1654912020000,"o":29231,"h":29231.5,"l":29231,"c":29231,"v":5.036}
{"ts":1654912080000,"o":29231,"h":29231.5,"l":29225,"c":29225,"v":5.709}
{"ts":1654912140000,"o":29225,"h":29225.5,"l":29225,"c":29225.5,"v":3.139}
{"ts":1654912200000,"o":29225.5,"h":29225.5,"l":29214.5,"c":29214.5,"v":13.926}
{"ts":1654912260000,"o":29214.5,"h":29215,"l":29214.5,"c":29214.5,"v":6.159}
{"ts":1654912320000,"o":29214.5,"h":29214.5,"l":29196,"c":29199.5,"v":25.632}
{"ts":1654912380000,"o":29199.5,"h":29199.5,"l":29190.5,"c":29191,"v":26.492}
{"ts":1654912440000,"o":29191,"h":29199,"l":29191,"c":29199,"v":19.158}
{"ts":1654912500000,"o":29199,"h":29199,"l":29198.5,"c":29199,"v":18.47}
{"ts":1654912560000,"o":29199,"h":29199,"l":29190,"c":29190.5,"v":29.571}
{"ts":1654912620000,"o":29190.5,"h":29190.5,"l":29185.5,"c":29185.5,"v":12.719}
{"ts":1654912680000,"o":29185.5,"h":29186,"l":29175,"c":29180,"v":23.359}
{"ts":1654912740000,"o":29180,"h":29187.5,"l":29179.5,"c":29187.5,"v":14.312}
{"ts":1654912800000,"o":29187.5,"h":29208.5,"l":29187,"c":29203.5,"v":66.534}
{"ts":1654912860000,"o":29203.5,"h":29203.5,"l":29194,"c":29194,"v":12.55}
{"ts":1654912920000,"o":29194,"h":29194.5,"l":29194,"c":29194,"v":4.235}
{"ts":1654912980000,"o":29194,"h":29202,"l":29194,"c":29201.5,"v":26.368}
{"ts":1654913040000,"o":29201.5,"h":29202,"l":29201.5,"c":29202,"v":37.718}
{"ts":1654913100000,"o":29202,"h":29202,"l":29180,"c":29180,"v":19.724}
{"ts":1654913160000,"o":29180,"h":29180,"l":29175,"c":29175,"v":11.554}
{"ts":1654913220000,"o":29175,"h":29185.5,"l":29175,"c":29185,"v":5.389}
{"ts":1654913280000,"o":29185,"h":29197.5,"l":29185,"c":29197.5,"v":5.405}
{"ts":1654913340000,"o":29197.5,"h":29197.5,"l":29186.5,"c":29186.5,"v":3.987}
{"ts":1654913400000,"o":29186.5,"h":29186.5,"l":29181,"c":29181,"v":4.421}
{"ts":1654913460000,"o":29181,"h":29181.5,"l":29181,"c":29181.5,"v":6.224}
{"ts":1654913520000,"o":29181.5,"h":29189,"l":29166.5,"c":29189,"v":53.801}
{"ts":1654913580000,"o":29189,"h":29197,"l":29188.5,"c":29196.5,"v":22.918}
{"ts":1654913640000,"o":29196.5,"h":29197,"l":29193,"c":29193,"v":3.719}
{"ts":1654913700000,"o":29193,"h":29196.5,"l":29193,"c":29196.5,"v":7.223}
{"ts":1654913760000,"o":29196.5,"h":29196.5,"l":29196,"c":29196.5,"v":0.755}
{"ts":1654913820000,"o":29196.5,"h":29196.5,"l":29196,"c":29196,"v":3.998}
{"ts":1654913880000,"o":29196,"h":29196.5,"l":29196,"c":29196.5,"v":3.543}
{"ts":1654913940000,"o":29196.5,"h":29205.5,"l":29196,"c":29205.5,"v":14.722}
{"ts":1654914000000,"o":29205.5,"h":29205.5,"l":29200,"c":29200.5,"v":15.388}
{"ts":1654914060000,"o":29200.5,"h":29200.5,"l":29180.5,"c":29181,"v":24.135}
{"ts":1654914120000,"o":29181,"h":29181,"l":29166.5,"c":29177,"v":18.49}
{"ts":1654914180000,"o":29177,"h":29177.5,"l":29177,"c":29177,"v":2.225}
{"ts":1654914240000,"o":29177,"h":29193,"l":29177,"c":29192.5,"v":13.78}
{"ts":1654914300000,"o":29192.5,"h":29193,"l":29192.5,"c":29192.5,"v":4.019}
{"ts":1654914360000,"o":29192.5,"h":29193,"l":29192.5,"c":29192.5,"v":4.802}
{"ts":1654914420000,"o":29192.5,"h":29193,"l":29192.5,"c":29193,"v":1.924}
{"ts":1654914480000,"o":29193,"h":29236.5,"l":29192.5,"c":29220.5,"v":96.408}
{"ts":1654914540000,"o":29220.5,"h":29229.5,"l":29220,"c":29228,"v":27.1}
{"ts":1654914600000,"o":29228,"h":29228.5,"l":29222.5,"c":29223,"v":22.703}
{"ts":1654914660000,"o":29223,"h":29223,"l":29222.5,"c":29223,"v":4.645}
{"ts":1654914720000,"o":29223,"h":29223,"l":29217,"c":29217,"v":13.524}
{"ts":1654914780000,"o":29217,"h":29217.5,"l":29217,"c":29217,"v":27.293}
{"ts":1654914840000,"o":29217,"h":29217,"l":29203,"c":29203,"v":12.594}
{"ts":1654914900000,"o":29203,"h":29203.5,"l":29203,"c":29203,"v":4.701}
{"ts":1654914960000,"o":29203,"h":29210,"l":29203,"c":29210,"v":14.003}
{"ts":1654915020000,"o":29210,"h":29210,"l":29199,"c":29199,"v":7.401}
{"ts":1654915080000,"o":29199,"h":29205,"l":29199,"c":29205,"v":7.256}
{"ts":1654915140000,"o":29205,"h":29205,"l":29200,"c":29200,"v":13.497}
{"ts":1654915200000,"o":29200,"h":29220,"l":29200,"c":29220,"v":11.364}
{"ts":1654915260000,"o":29220,"h":29220,"l":29219.5,"c":29220,"v":13.342}
{"ts":1654915320000,"o":29220,"h":29226.5,"l":29219.5,"c":29226.5,"v":15.715}
{"ts":1654915380000,"o":29226.5,"h":29226.5,"l":29226,"c":29226.5,"v":8.473}
{"ts":1654915440000,"o":29226.5,"h":29226.5,"l":29219,"c":29219,"v":8.532}
{"ts":1654915500000,"o":29219,"h":29219.5,"l":29219,"c":29219.5,"v":15.377}
{"ts":1654915560000,"o":29219.5,"h":29219.5,"l":29219,"c":29219,"v":6.693}
{"ts":1654915620000,"o":29219,"h":29219.5,"l":29219,"c":29219.5,"v":4.277}
{"ts":1654915680000,"o":29219.5,"h":29226.5,"l":29219,"c":29226.5,"v":22.44}
{"ts":1654915740000,"o":29226.5,"h":29226.5,"l":29215.5,"c":29216,"v":7.816}
{"ts":1654915800000,"o":29216,"h":29216,"l":29213,"c":29213.5,"v":3.799}
{"ts":1654915860000,"o":29213.5,"h":29213.5,"l":29210,"c":29210,"v":9.504}
{"ts":1654915920000,"o":29210,"h":29223,"l":29200.5,"c":29223,"v":7.906}
{"ts":1654915980000,"o":29223,"h":29283,"l":29223,"c":29279.5,"v":231.078}
{"ts":1654916040000,"o":29279.5,"h":29280,"l":29269,"c":29269.5,"v":28.917}
{"ts":1654916100000,"o":29269.5,"h":29269.5,"l":29269,"c":29269,"v":53.338}
{"ts":1654916160000,"o":29269,"h":29269.5,"l":29262.5,"c":29264.5,"v":25.448}
{"ts":1654916220000,"o":29264.5,"h":29265,"l":29258.5,"c":29259,"v":9.865}
{"ts":1654916280000,"o":29259,"h":29259,"l":29254,"c":29254,"v":13.289}
{"ts":1654916340000,"o":29254,"h":29254.5,"l":29254,"c":29254.5,"v":8.254}
{"ts":1654916400000,"o":29254.5,"h":29286.5,"l":29254.5,"c":29255,"v":308.226}
{"ts":1654916460000,"o":29255,"h":29255.5,"l":29255,"c":29255.5,"v":5.306}
{"ts":1654916520000,"o":29255.5,"h":29255.5,"l":29246,"c":29246,"v":25.807}
{"ts":1654916580000,"o":29246,"h":29246.5,"l":29246,"c":29246.5,"v":2.496}
{"ts":1654916640000,"o":29246.5,"h":29246.5,"l":29235.5,"c":29242.5,"v":45.381}
{"ts":1654916700000,"o":29242.5,"h":29268,"l":29242,"c":29268,"v":21.138}
{"ts":1654916760000,"o":29268,"h":29276,"l":29268,"c":29276,"v":22.86}
{"ts":1654916820000,"o":29276,"h":29316,"l":29275.5,"c":29298.5,"v":308.782}
{"ts":1654916880000,"o":29298.5,"h":29299,"l":29291.5,"c":29291.5,"v":34.365}
{"ts":1654916940000,"o":29291.5,"h":29291.5,"l":29291,"c":29291.5,"v":10.059}
{"ts":1654917000000,"o":29291.5,"h":29296.5,"l":29291,"c":29296.5,"v":19.916}
{"ts":1654917060000,"o":29296.5,"h":29296.5,"l":29289,"c":29289,"v":28.28}
{"ts":1654917120000,"o":29289,"h":29289,"l":29277.5,"c":29277.5,"v":17.871}
{"ts":1654917180000,"o":29277.5,"h":29278,"l":29275.5,"c":29275.5,"v":10.273}
{"ts":1654917240000,"o":29275.5,"h":29276,"l":29260,"c":29260.5,"v":123.676}
{"ts":1654917300000,"o":29260.5,"h":29260.5,"l":29260,"c":29260,"v":9.453}
{"ts":1654917360000,"o":29260,"h":29260.5,"l":29243.5,"c":29243.5,"v":20.53}
{"ts":1654917420000,"o":29243.5,"h":29244,"l":29235,"c":29235,"v":27.052}
{"ts":1654917480000,"o":29235,"h":29243.5,"l":29233.5,"c":29243,"v":20.334}
{"ts":1654917540000,"o":29243,"h":29243,"l":29240,"c":29240,"v":14.584}
{"ts":1654917600000,"o":29240,"h":29240.5,"l":29240,"c":29240.5,"v":11.164}
{"ts":1654917660000,"o":29240.5,"h":29240.5,"l":29236,"c":29236,"v":5.034}
{"ts":1654917720000,"o":29236,"h":29236.5,"l":29236,"c":29236.5,"v":4.477}
{"ts":1654917780000,"o":29236.5,"h":29236.5,"l":29236,"c":29236,"v":21.449}
{"ts":1654917840000,"o":29236,"h":29236.5,"l":29236,"c":29236.5,"v":3.209}
{"ts":1654917900000,"o":29236.5,"h":29239,"l":29227,"c":29238.5,"v":76.586}
{"ts":1654917960000,"o":29238.5,"h":29239,"l":29224,"c":29239,"v":69.932}
{"ts":1654918020000,"o":29239,"h":29253.5,"l":29239,"c":29253.5,"v":10.151}
{"ts":1654918080000,"o":29253.5,"h":29256.5,"l":29253,"c":29256.5,"v":7.976}
{"ts":1654918140000,"o":29256.5,"h":29256.5,"l":29246.5,"c":29255.5,"v":9.077}
{"ts":1654918200000,"o":29255.5,"h":29256,"l":29251.5,"c":29252,"v":5.311}
{"ts":1654918260000,"o":29252,"h":29255.5,"l":29251.5,"c":29255.5,"v":19.418}
{"ts":1654918320000,"o":29255.5,"h":29255.5,"l":29255,"c":29255,"v":1.812}
{"ts":1654918380000,"o":29255,"h":29264,"l":29255,"c":29264,"v":6.347}
{"ts":1654918440000,"o":29264,"h":29264,"l":29263.5,"c":29264,"v":11.337}
{"ts":1654918500000,"o":29264,"h":29264,"l":29263.5,"c":29264,"v":16.8}
{"ts":1654918560000,"o":29264,"h":29266,"l":29258.5,"c":29258.5,"v":21.483}
{"ts":1654918620000,"o":29258.5,"h":29266,"l":29258.5,"c":29266,"v":9.878}
{"ts":1654918680000,"o":29266,"h":29266,"l":29265.5,"c":29266,"v":15.022}
{"ts":1654918740000,"o":29266,"h":29266,"l":29250,"c":29250,"v":13.732}
{"ts":1654918800000,"o":29250,"h":29255.5,"l":29247,"c":29250.5,"v":34.213}
{"ts":1654918860000,"o":29250.5,"h":29255.5,"l":29250,"c":29255,"v":11.721}
{"ts":1654918920000,"o":29255,"h":29255.5,"l":29255,"c":29255.5,"v":3.667}
{"ts":1654918980000,"o":29255.5,"h":29255.5,"l":29250,"c":29250,"v":15.011}
{"ts":1654919040000,"o":29250,"h":29250.5,"l":29244.5,"c":29244.5,"v":9.222}
{"ts":1654919100000,"o":29244.5,"h":29245,"l":29244.5,"c":29244.5,"v":7.043}
{"ts":1654919160000,"o":29244.5,"h":29248.5,"l":29244.5,"c":29248.5,"v":13.27}
{"ts":1654919220000,"o":29248.5,"h":29259.5,"l":29248.5,"c":29253.5,"v":9.964}
{"ts":1654919280000,"o":29253.5,"h":29266,"l":29253,"c":29266,"v":8.218}
{"ts":1654919340000,"o":29266,"h":29266,"l":29265.5,"c":29266,"v":37.421}
{"ts":1654919400000,"o":29266,"h":29266,"l":29265.5,"c":29265.5,"v":9.893}
{"ts":1654919460000,"o":29265.5,"h":29266,"l":29265.5,"c":29265.5,"v":5.695}
{"ts":1654919520000,"o":29265.5,"h":29266,"l":29265.5,"c":29265.5,"v":4.032}
{"ts":1654919580000,"o":29265.5,"h":29266,"l":29258.5,"c":29258.5,"v":12.639}
{"ts":1654919640000,"o":29258.5,"h":29259,"l":29253.5,"c":29258,"v":62.349}
{"ts":1654919700000,"o":29258,"h":29264,"l":29257.5,"c":29264,"v":10.724}
{"ts":1654919760000,"o":29264,"h":29264,"l":29263.5,"c":29264,"v":1.963}
{"ts":1654919820000,"o":29264,"h":29264,"l":29263.5,"c":29264,"v":5.345}
{"ts":1654919880000,"o":29264,"h":29264,"l":29263.5,"c":29264,"v":2.744}
{"ts":1654919940000,"o":29264,"h":29264,"l":29260.5,"c":29260.5,"v":5.578}
{"ts":1654920000000,"o":29260.5,"h":29270,"l":29260.5,"c":29269.5,"v":64.744}
{"ts":1654920060000,"o":29269.5,"h":29270,"l":29269.5,"c":29270,"v":7.493}
{"ts":1654920120000,"o":29270,"h":29270,"l":29269.5,"c":29270,"v":11.217}
{"ts":1654920180000,"o":29270,"h":29270,"l":29269.5,"c":29269.5,"v":10.266}
{"ts":1654920240000,"o":29269.5,"h":29270,"l":29261,"c":29261.5,"v":9.438}
{"ts":1654920300000,"o":29261.5,"h":29261.5,"l":29245.5,"c":29245.5,"v":27.898}
{"ts":1654920360000,"o":29245.5,"h":29246,"l":29245.5,"c":29245.5,"v":13.714}
{"ts":1654920420000,"o":29245.5,"h":29246,"l":29235.5,"c":29236,"v":12.676}
{"ts":1654920480000,"o":29236,"h":29280,"l":29235.5,"c":29280,"v":60.291}
{"ts":1654920540000,"o":29280,"h":29300,"l":29279.5,"c":29300,"v":62.57}
{"ts":1654920600000,"o":29300,"h":29300,"l":29295.5,"c":29295.5,"v":43.449}
{"ts":1654920660000,"o":29295.5,"h":29296,"l":29277,"c":29277,"v":21.648}
{"ts":1654920720000,"o":29277,"h":29286,"l":29277,"c":29286,"v":18.244}
{"ts":1654920780000,"o":29286,"h":29286,"l":29285.5,"c":29286,"v":10.042}
{"ts":1654920840000,"o":29286,"h":29286,"l":29283,"c":29283,"v":7.294}
{"ts":1654920900000,"o":29283,"h":29283.5,"l":29271,"c":29271,"v":32.3}
{"ts":1654920960000,"o":29271,"h":29271.5,"l":29271,"c":29271,"v":6.106}
{"ts":1654921020000,"o":29271,"h":29271.5,"l":29271,"c":29271,"v":9.663}
{"ts":1654921080000,"o":29271,"h":29286.5,"l":29270.5,"c":29286.5,"v":13.49}
{"ts":1654921140000,"o":29286.5,"h":29296,"l":29286,"c":29296,"v":14.953}
{"ts":1654921200000,"o":29296,"h":29296,"l":29295.5,"c":29295.5,"v":11.101}
{"ts":1654921260000,"o":29295.5,"h":29296,"l":29295.5,"c":29295.5,"v":10.189}
{"ts":1654921320000,"o":29295.5,"h":29310,"l":29295.5,"c":29310,"v":62.737}
{"ts":1654921380000,"o":29310,"h":29326.5,"l":29309.5,"c":29326.5,"v":143.653}
{"ts":1654921440000,"o":29326.5,"h":29326.5,"l":29322,"c":29322.5,"v":17.345}
{"ts":1654921500000,"o":29322.5,"h":29322.5,"l":29322,"c":29322,"v":82.325}
{"ts":1654921560000,"o":29322,"h":29322.5,"l":29306.5,"c":29306.5,"v":49.042}
{"ts":1654921620000,"o":29306.5,"h":29307,"l":29305,"c":29305,"v":9.492}
{"ts":1654921680000,"o":29305,"h":29305.5,"l":29305,"c":29305,"v":4.831}
{"ts":1654921740000,"o":29305,"h":29305.5,"l":29305,"c":29305.5,"v":10.478}
{"ts":1654921800000,"o":29305.5,"h":29305.5,"l":29305,"c":29305.5,"v":9.513}
{"ts":1654921860000,"o":29305.5,"h":29305.5,"l":29305,"c":29305.5,"v":6.333}
{"ts":1654921920000,"o":29305.5,"h":29305.5,"l":29305,"c":29305.5,"v":68.571}
{"ts":1654921980000,"o":29305.5,"h":29305.5,"l":29300.5,"c":29301,"v":18.664}
{"ts":1654922040000,"o":29301,"h":29301,"l":29300.5,"c":29300.5,"v":4.794}
{"ts":1654922100000,"o":29300.5,"h":29301,"l":29300.5,"c":29301,"v":4.294}
{"ts":1654922160000,"o":29301,"h":29301,"l":29300.5,"c":29300.5,"v":5.767}
{"ts":1654922220000,"o":29300.5,"h":29301,"l":29300.5,"c":29300.5,"v":5.288}
{"ts":1654922280000,"o":29300.5,"h":29309,"l":29300.5,"c":29309,"v":97.671}
{"ts":1654922340000,"o":29309,"h":29309,"l":29308.5,"c":29308.5,"v":3.373}
{"ts":1654922400000,"o":29308.5,"h":29309,"l":29308.5,"c":29309,"v":9.033}
{"ts":1654922460000,"o":29309,"h":29309,"l":29308.5,"c":29309,"v":3.55}
{"ts":1654922520000,"o":29309,"h":29316.5,"l":29308.5,"c":29316.5,"v":6.804}
{"ts":1654922580000,"o":29316.5,"h":29316.5,"l":29316,"c":29316.5,"v":17.958}
{"ts":1654922640000,"o":29316.5,"h":29323,"l":29316,"c":29323,"v":44.756}
{"ts":1654922700000,"o":29323,"h":29323,"l":29322.5,"c":29323,"v":11.888}
{"ts":1654922760000,"o":29323,"h":29323,"l":29322.5,"c":29323,"v":10.274}
{"ts":1654922820000,"o":29323,"h":29333,"l":29322.5,"c":29333,"v":31.567}
{"ts":1654922880000,"o":29333,"h":29343,"l":29332.5,"c":29341,"v":58.755}
{"ts":1654922940000,"o":29341,"h":29341,"l":29340.5,"c":29341,"v":8.558}
{"ts":1654923000000,"o":29341,"h":29341,"l":29340.5,"c":29340.5,"v":8.848}
{"ts":1654923060000,"o":29340.5,"h":29341.5,"l":29340.5,"c":29341,"v":14.407}
{"ts":1654923120000,"o":29341,"h":29341.5,"l":29341,"c":29341,"v":54.173}
{"ts":1654923180000,"o":29341,"h":29341.5,"l":29341,"c":29341.5,"v":36.897}
{"ts":1654923240000,"o":29341.5,"h":29347,"l":29341,"c":29347,"v":23.395}
{"ts":1654923300000,"o":29347,"h":29356.5,"l":29346.5,"c":29356.5,"v":90.796}
{"ts":1654923360000,"o":29356.5,"h":29357.5,"l":29356,"c":29357.5,"v":21.812}
{"ts":1654923420000,"o":29357.5,"h":29365.5,"l":29357,"c":29365,"v":32.12}
{"ts":1654923480000,"o":29365,"h":29375,"l":29365,"c":29369,"v":104.688}
{"ts":1654923540000,"o":29369,"h":29369.5,"l":29369,"c":29369.5,"v":19.572}
{"ts":1654923600000,"o":29369.5,"h":29386,"l":29369,"c":29374.5,"v":112.507}
{"ts":1654923660000,"o":29374.5,"h":29375,"l":29374.5,"c":29374.5,"v":8.938}
{"ts":1654923720000,"o":29374.5,"h":29375,"l":29374.5,"c":29375,"v":13.999}
{"ts":1654923780000,"o":29375,"h":29384,"l":29374.5,"c":29384,"v":38.561}
{"ts":1654923840000,"o":29384,"h":29387,"l":29383.5,"c":29384,"v":38.163}
{"ts":1654923900000,"o":29384,"h":29384,"l":29378.5,"c":29378.5,"v":39.027}
{"ts":1654923960000,"o":29378.5,"h":29386,"l":29378.5,"c":29386,"v":28.948}
{"ts":1654924020000,"o":29386,"h":29400,"l":29386,"c":29393,"v":154.877}
{"ts":1654924080000,"o":29393,"h":29427,"l":29393,"c":29409,"v":213.672}
{"ts":1654924140000,"o":29409,"h":29422.5,"l":29409,"c":29418.5,"v":53.914}
{"ts":1654924200000,"o":29418.5,"h":29418.5,"l":29396,"c":29396,"v":75.224}
{"ts":1654924260000,"o":29396,"h":29396.5,"l":29383.5,"c":29384,"v":110.529}
{"ts":1654924320000,"o":29384,"h":29384.5,"l":29361,"c":29361,"v":114.537}
{"ts":1654924380000,"o":29361,"h":29365,"l":29361,"c":29365,"v":23.522}
{"ts":1654924440000,"o":29365,"h":29365,"l":29355.5,"c":29355.5,"v":40.631}
{"ts":1654924500000,"o":29355.5,"h":29356,"l":29320,"c":29322,"v":190.999}
{"ts":1654924560000,"o":29322,"h":29324.5,"l":29316.5,"c":29317,"v":75.185}
{"ts":1654924620000,"o":29317,"h":29324,"l":29308,"c":29323.5,"v":82.76}
{"ts":1654924680000,"o":29323.5,"h":29324,"l":29299.5,"c":29303,"v":65.674}
{"ts":1654924740000,"o":29303,"h":29303.5,"l":29287,"c":29289.5,"v":70.608}
{"ts":1654924800000,"o":29289.5,"h":29319,"l":29289.5,"c":29319,"v":86.161}
{"ts":1654924860000,"o":29319,"h":29319,"l":29302,"c":29302.5,"v":66.019}
{"ts":1654924920000,"o":29302.5,"h":29302.5,"l":29275.5,"c":29281.5,"v":123.979}
{"ts":1654924980000,"o":29281.5,"h":29299,"l":29281.5,"c":29299,"v":64.613}
{"ts":1654925040000,"o":29299,"h":29303,"l":29298.5,"c":29303,"v":26.705}
{"ts":1654925100000,"o":29303,"h":29315.5,"l":29297.5,"c":29310.5,"v":140.468}
{"ts":1654925160000,"o":29310.5,"h":29310.5,"l":29292,"c":29306.5,"v":99.856}
{"ts":1654925220000,"o":29306.5,"h":29306.5,"l":29302,"c":29302,"v":13.511}
{"ts":1654925280000,"o":29302,"h":29307.5,"l":29302,"c":29307.5,"v":7.796}
{"ts":1654925340000,"o":29307.5,"h":29307.5,"l":29307,"c":29307.5,"v":4.76}
{"ts":1654925400000,"o":29307.5,"h":29312.5,"l":29307,"c":29312,"v":24.342}
{"ts":1654925460000,"o":29312,"h":29312.5,"l":29309.5,"c":29309.5,"v":20.12}
{"ts":1654925520000,"o":29309.5,"h":29309.5,"l":29308,"c":29308,"v":8.894}
{"ts":1654925580000,"o":29308,"h":29308.5,"l":29308,"c":29308.5,"v":10.52}
{"ts":1654925640000,"o":29308.5,"h":29308.5,"l":29308,"c":29308,"v":6.755}
{"ts":1654925700000,"o":29308,"h":29308.5,"l":29306.5,"c":29308.5,"v":20.702}
{"ts":1654925760000,"o":29308.5,"h":29308.5,"l":29308,"c":29308.5,"v":3.17}
{"ts":1654925820000,"o":29308.5,"h":29308.5,"l":29303,"c":29303,"v":24.333}
{"ts":1654925880000,"o":29303,"h":29303.5,"l":29301,"c":29301,"v":7.839}
{"ts":1654925940000,"o":29301,"h":29301,"l":29300.5,"c":29300.5,"v":9.879}
{"ts":1654926000000,"o":29300.5,"h":29301,"l":29300.5,"c":29301,"v":12.954}
{"ts":1654926060000,"o":29301,"h":29301,"l":29300.5,"c":29300.5,"v":8.206}
{"ts":1654926120000,"o":29300.5,"h":29301,"l":29297.5,"c":29297.5,"v":43.881}
{"ts":1654926180000,"o":29297.5,"h":29297.5,"l":29283,"c":29283.5,"v":54.702}
{"ts":1654926240000,"o":29283.5,"h":29293.5,"l":29283,"c":29293,"v":17.84}
{"ts":1654926300000,"o":29293,"h":29294,"l":29293,"c":29294,"v":15.138}
{"ts":1654926360000,"o":29294,"h":29294,"l":29293.5,"c":29293.5,"v":4.934}
{"ts":1654926420000,"o":29293.5,"h":29299,"l":29293.5,"c":29299,"v":12.151}
{"ts":1654926480000,"o":29299,"h":29299,"l":29298.5,"c":29298.5,"v":8.749}
{"ts":1654926540000,"o":29298.5,"h":29299,"l":29298.5,"c":29298.5,"v":54.511}
{"ts":1654926600000,"o":29298.5,"h":29299,"l":29285.5,"c":29285.5,"v":68.233}
{"ts":1654926660000,"o":29285.5,"h":29286,"l":29230,"c":29231,"v":271.906}
{"ts":1654926720000,"o":29231,"h":29256.5,"l":29231,"c":29250,"v":87.232}
{"ts":1654926780000,"o":29250,"h":29267.5,"l":29250,"c":29267.5,"v":67.28}
{"ts":1654926840000,"o":29267.5,"h":29267.5,"l":29259.5,"c":29260,"v":16.827}
{"ts":1654926900000,"o":29260,"h":29273.5,"l":29259.5,"c":29273.5,"v":98.727}
{"ts":1654926960000,"o":29273.5,"h":29283,"l":29273,"c":29279,"v":109.945}
{"ts":1654927020000,"o":29279,"h":29280.5,"l":29278.5,"c":29280.5,"v":22.156}
{"ts":1654927080000,"o":29280.5,"h":29282,"l":29262.5,"c":29262.5,"v":34.26}
{"ts":1654927140000,"o":29262.5,"h":29271,"l":29262.5,"c":29267,"v":11.986}
{"ts":1654927200000,"o":29267,"h":29267.5,"l":29253,"c":29253.5,"v":105.188}
{"ts":1654927260000,"o":29253.5,"h":29258,"l":29253,"c":29258,"v":22.703}
{"ts":1654927320000,"o":29258,"h":29275,"l":29257.5,"c":29275,"v":44.28}
{"ts":1654927380000,"o":29275,"h":29278.5,"l":29274.5,"c":29278.5,"v":10.623}
{"ts":1654927440000,"o":29278.5,"h":29278.5,"l":29278,"c":29278,"v":9.294}
{"ts":1654927500000,"o":29278,"h":29291,"l":29278,"c":29284.5,"v":60.182}
{"ts":1654927560000,"o":29284.5,"h":29284.5,"l":29275,"c":29275,"v":14.628}
{"ts":1654927620000,"o":29275,"h":29275.5,"l":29272,"c":29272,"v":9.916}
{"ts":1654927680000,"o":29272,"h":29272,"l":29265,"c":29265,"v":21.425}
{"ts":1654927740000,"o":29265,"h":29273,"l":29265,"c":29272.5,"v":33.665}
{"ts":1654927800000,"o":29272.5,"h":29277.5,"l":29272.5,"c":29277,"v":21.523}
{"ts":1654927860000,"o":29277,"h":29280,"l":29277,"c":29280,"v":30.161}
{"ts":1654927920000,"o":29280,"h":29280,"l":29279.5,"c":29279.5,"v":9.423}
{"ts":1654927980000,"o":29279.5,"h":29280,"l":29279.5,"c":29280,"v":1.148}
{"ts":1654928040000,"o":29280,"h":29280,"l":29262,"c":29262,"v":53.861}
{"ts":1654928100000,"o":29262,"h":29266.5,"l":29262,"c":29266.5,"v":19.769}
{"ts":1654928160000,"o":29266.5,"h":29266.5,"l":29266,"c":29266.5,"v":6.954}
{"ts":1654928220000,"o":29266.5,"h":29266.5,"l":29266,"c":29266,"v":2.435}
{"ts":1654928280000,"o":29266,"h":29272.5,"l":29266,"c":29272.5,"v":10.486}
{"ts":1654928340000,"o":29272.5,"h":29272.5,"l":29272,"c":29272.5,"v":4.9}
{"ts":1654928400000,"o":29272.5,"h":29272.5,"l":29267,"c":29267,"v":9.764}
{"ts":1654928460000,"o":29267,"h":29267.5,"l":29267,"c":29267.5,"v":4.862}
{"ts":1654928520000,"o":29267.5,"h":29267.5,"l":29267,"c":29267.5,"v":7.533}
{"ts":1654928580000,"o":29267.5,"h":29267.5,"l":29267,"c":29267,"v":5.703}
{"ts":1654928640000,"o":29267,"h":29267.5,"l":29267,"c":29267,"v":1.425}
{"ts":1654928700000,"o":29267,"h":29277,"l":29267,"c":29277,"v":15.481}
{"ts":1654928760000,"o":29277,"h":29277,"l":29276.5,"c":29277,"v":4.528}
{"ts":1654928820000,"o":29277,"h":29277,"l":29276.5,"c":29277,"v":3.604}
{"ts":1654928880000,"o":29277,"h":29280,"l":29276.5,"c":29280,"v":8.671}
{"ts":1654928940000,"o":29280,"h":29284,"l":29280,"c":29284,"v":18.244}
{"ts":1654929000000,"o":29284,"h":29287.5,"l":29283.5,"c":29287.5,"v":24.613}
{"ts":1654929060000,"o":29287.5,"h":29287.5,"l":29287,"c":29287,"v":8.773}
{"ts":1654929120000,"o":29287,"h":29293,"l":29287,"c":29292.5,"v":44.46}
{"ts":1654929180000,"o":29292.5,"h":29292.5,"l":29276.5,"c":29276.5,"v":52.86}
{"ts":1654929240000,"o":29276.5,"h":29277,"l":29267,"c":29267,"v":36.247}
{"ts":1654929300000,"o":29267,"h":29270,"l":29267,"c":29269.5,"v":9.644}
{"ts":1654929360000,"o":29269.5,"h":29282.5,"l":29269.5,"c":29282,"v":32.034}
{"ts":1654929420000,"o":29282,"h":29297,"l":29282,"c":29296.5,"v":11.448}
{"ts":1654929480000,"o":29296.5,"h":29299,"l":29296.5,"c":29296.5,"v":44.217}
{"ts":1654929540000,"o":29296.5,"h":29299,"l":29296.5,"c":29298.5,"v":12.012}
{"ts":1654929600000,"o":29298.5,"h":29300.5,"l":29298.5,"c":29300,"v":13.984}
{"ts":1654929660000,"o":29300,"h":29300.5,"l":29300,"c":29300.5,"v":4.232}
{"ts":1654929720000,"o":29300.5,"h":29300.5,"l":29300,"c":29300.5,"v":7.551}
{"ts":1654929780000,"o":29300.5,"h":29300.5,"l":29300,"c":29300.5,"v":6.043}
{"ts":1654929840000,"o":29300.5,"h":29300.5,"l":29291,"c":29295.5,"v":13.774}
{"ts":1654929900000,"o":29295.5,"h":29296,"l":29283.5,"c":29287,"v":35.185}
{"ts":1654929960000,"o":29287,"h":29293.5,"l":29287,"c":29293,"v":2.277}
{"ts":1654930020000,"o":29293,"h":29293.5,"l":29293,"c":29293.5,"v":11.762}
{"ts":1654930080000,"o":29293.5,"h":29293.5,"l":29293,"c":29293.5,"v":2.048}
{"ts":1654930140000,"o":29293.5,"h":29293.5,"l":29293,"c":29293,"v":3.35}
{"ts":1654930200000,"o":29293,"h":29293.5,"l":29287.5,"c":29288,"v":10.12}
{"ts":1654930260000,"o":29288,"h":29294,"l":29287.5,"c":29294,"v":8.498}
{"ts":1654930320000,"o":29294,"h":29294,"l":29293.5,"c":29293.5,"v":2.655}
{"ts":1654930380000,"o":29293.5,"h":29294,"l":29293.5,"c":29293.5,"v":2.305}
{"ts":1654930440000,"o":29293.5,"h":29294,"l":29293.5,"c":29294,"v":5.073}
{"ts":1654930500000,"o":29294,"h":29294,"l":29293.5,"c":29294,"v":21.355}
{"ts":1654930560000,"o":29294,"h":29294,"l":29293.5,"c":29293.5,"v":2.31}
{"ts":1654930620000,"o":29293.5,"h":29294,"l":29288,"c":29288,"v":6.573}
{"ts":1654930680000,"o":29288,"h":29295,"l":29288,"c":29294.5,"v":16.831}
{"ts":1654930740000,"o":29294.5,"h":29295.5,"l":29294.5,"c":29295.5,"v":2.621}
{"ts":1654930800000,"o":29295.5,"h":29309,"l":29295.5,"c":29308.5,"v":46.261}
{"ts":1654930860000,"o":29308.5,"h":29315,"l":29308.5,"c":29315,"v":50.94}
{"ts":1654930920000,"o":29315,"h":29315,"l":29314.5,"c":29315,"v":9.656}
{"ts":1654930980000,"o":29315,"h":29315,"l":29314.5,"c":29314.5,"v":5.454}
{"ts":1654931040000,"o":29314.5,"h":29322.5,"l":29314.5,"c":29322.5,"v":25.475}
{"ts":1654931100000,"o":29322.5,"h":29322.5,"l":29310,"c":29312,"v":46.961}
{"ts":1654931160000,"o":29312,"h":29312,"l":29311.5,"c":29312,"v":33.259}
{"ts":1654931220000,"o":29312,"h":29312,"l":29311.5,"c":29312,"v":36.051}
{"ts":1654931280000,"o":29312,"h":29312,"l":29296,"c":29296,"v":29.028}
{"ts":1654931340000,"o":29296,"h":29299,"l":29288.5,"c":29298.5,"v":24.198}
{"ts":1654931400000,"o":29298.5,"h":29299,"l":29298.5,"c":29299,"v":6.887}
{"ts":1654931460000,"o":29299,"h":29299,"l":29298.5,"c":29298.5,"v":4.724}
{"ts":1654931520000,"o":29298.5,"h":29299,"l":29298.5,"c":29298.5,"v":4.46}
{"ts":1654931580000,"o":29298.5,"h":29299,"l":29298.5,"c":29298.5,"v":23.28}
{"ts":1654931640000,"o":29298.5,"h":29299,"l":29298.5,"c":29298.5,"v":17.732}
{"ts":1654931700000,"o":29298.5,"h":29299,"l":29263.5,"c":29283.5,"v":120.467}
{"ts":1654931760000,"o":29283.5,"h":29289,"l":29283,"c":29289,"v":13.895}
{"ts":1654931820000,"o":29289,"h":29315,"l":29288.5,"c":29315,"v":51.062}
{"ts":1654931880000,"o":29315,"h":29315,"l":29300.5,"c":29300.5,"v":30.033}
{"ts":1654931940000,"o":29300.5,"h":29309,"l":29300.5,"c":29309,"v":28.636}
{"ts":1654932000000,"o":29309,"h":29309,"l":29308.5,"c":29309,"v":4.119}
{"ts":1654932060000,"o":29309,"h":29332,"l":29308.5,"c":29326.5,"v":46.321}
{"ts":1654932120000,"o":29326.5,"h":29332,"l":29326.5,"c":29330.5,"v":46.254}
{"ts":1654932180000,"o":29330.5,"h":29330.5,"l":29330,"c":29330,"v":16.076}
{"ts":1654932240000,"o":29330,"h":29330.5,"l":29324.5,"c":29324.5,"v":6.46}
{"ts":1654932300000,"o":29324.5,"h":29325,"l":29324.5,"c":29325,"v":23.053}
{"ts":1654932360000,"o":29325,"h":29325,"l":29312.5,"c":29313,"v":59.225}
{"ts":1654932420000,"o":29313,"h":29313,"l":29305,"c":29308.5,"v":15.82}
{"ts":1654932480000,"o":29308.5,"h":29308.5,"l":29308,"c":29308.5,"v":6.521}
{"ts":1654932540000,"o":29308.5,"h":29308.5,"l":29308,"c":29308,"v":3.306}
{"ts":1654932600000,"o":29308,"h":29316.5,"l":29308,"c":29316.5,"v":19.502}
{"ts":1654932660000,"o":29316.5,"h":29316.5,"l":29314.5,"c":29316,"v":41.424}
{"ts":1654932720000,"o":29316,"h":29316.5,"l":29316,"c":29316.5,"v":3.407}
{"ts":1654932780000,"o":29316.5,"h":29316.5,"l":29316,"c":29316.5,"v":6.306}
{"ts":1654932840000,"o":29316.5,"h":29316.5,"l":29316,"c":29316.5,"v":5.793}
{"ts":1654932900000,"o":29316.5,"h":29316.5,"l":29316,"c":29316,"v":4.775}
{"ts":1654932960000,"o":29316,"h":29316.5,"l":29316,"c":29316.5,"v":7.422}
{"ts":1654933020000,"o":29316.5,"h":29321,"l":29316,"c":29320.5,"v":35.827}
{"ts":1654933080000,"o":29320.5,"h":29333,"l":29320.5,"c":29333,"v":84.483}
{"ts":1654933140000,"o":29333,"h":29333,"l":29332.5,"c":29332.5,"v":22.908}
{"ts":1654933200000,"o":29332.5,"h":29335.5,"l":29332.5,"c":29335,"v":7.893}
{"ts":1654933260000,"o":29335,"h":29335.5,"l":29335,"c":29335,"v":3.341}
{"ts":1654933320000,"o":29335,"h":29344,"l":29330,"c":29330,"v":41.568}
{"ts":1654933380000,"o":29330,"h":29330.5,"l":29330,"c":29330,"v":18.705}
{"ts":1654933440000,"o":29330,"h":29330.5,"l":29330,"c":29330.5,"v":6.764}
{"ts":1654933500000,"o":29330.5,"h":29330.5,"l":29330,"c":29330.5,"v":6.378}
{"ts":1654933560000,"o":29330.5,"h":29338,"l":29316,"c":29316.5,"v":31.794}
{"ts":1654933620000,"o":29316.5,"h":29316.5,"l":29311,"c":29311,"v":23.084}
{"ts":1654933680000,"o":29311,"h":29315,"l":29311,"c":29314.5,"v":27.182}
{"ts":1654933740000,"o":29314.5,"h":29315,"l":29314.5,"c":29315,"v":3.645}
{"ts":1654933800000,"o":29315,"h":29315,"l":29314.5,"c":29314.5,"v":8.449}
{"ts":1654933860000,"o":29314.5,"h":29315,"l":29314.5,"c":29314.5,"v":2.475}
{"ts":1654933920000,"o":29314.5,"h":29315,"l":29311,"c":29311,"v":36.311}
{"ts":1654933980000,"o":29311,"h":29311.5,"l":29311,"c":29311.5,"v":4.07}
{"ts":1654934040000,"o":29311.5,"h":29311.5,"l":29311,"c":29311.5,"v":3.952}
{"ts":1654934100000,"o":29311.5,"h":29311.5,"l":29311,"c":29311,"v":9.851}
{"ts":1654934160000,"o":29311,"h":29311.5,"l":29305.5,"c":29305.5,"v":16.521}
{"ts":1654934220000,"o":29305.5,"h":29306,"l":29305.5,"c":29305.5,"v":15.969}
{"ts":1654934280000,"o":29305.5,"h":29306,"l":29305.5,"c":29305.5,"v":5.986}
{"ts":1654934340000,"o":29305.5,"h":29306,"l":29305.5,"c":29306,"v":22.448}
{"ts":1654934400000,"o":29306,"h":29315,"l":29305.5,"c":29315,"v":37.734}
{"ts":1654934460000,"o":29315,"h":29322,"l":29314.5,"c":29322,"v":30.556}
{"ts":1654934520000,"o":29322,"h":29322,"l":29311,"c":29311.5,"v":45.123}
{"ts":1654934580000,"o":29311.5,"h":29311.5,"l":29295,"c":29295.5,"v":70.999}
{"ts":1654934640000,"o":29295.5,"h":29295.5,"l":29294,"c":29294.5,"v":20.121}
{"ts":1654934700000,"o":29294.5,"h":29294.5,"l":29292.5,"c":29292.5,"v":10.03}
{"ts":1654934760000,"o":29292.5,"h":29293,"l":29283.5,"c":29283.5,"v":20.796}
{"ts":1654934820000,"o":29283.5,"h":29283.5,"l":29267,"c":29267.5,"v":108.563}
{"ts":1654934880000,"o":29267.5,"h":29267.5,"l":29267,"c":29267,"v":23.514}
{"ts":1654934940000,"o":29267,"h":29267.5,"l":29267,"c":29267.5,"v":18.641}
{"ts":1654935000000,"o":29267.5,"h":29267.5,"l":29253,"c":29253,"v":50.098}
{"ts":1654935060000,"o":29253,"h":29260.5,"l":29253,"c":29260,"v":17.228}
{"ts":1654935120000,"o":29260,"h":29260.5,"l":29250,"c":29250,"v":57.814}
{"ts":1654935180000,"o":29250,"h":29250.5,"l":29250,"c":29250,"v":22.47}
{"ts":1654935240000,"o":29250,"h":29250.5,"l":29250,"c":29250.5,"v":18.638}
{"ts":1654935300000,"o":29250.5,"h":29250.5,"l":29250,"c":29250,"v":23.599}
{"ts":1654935360000,"o":29250,"h":29260.5,"l":29250,"c":29260.5,"v":44.734}
{"ts":1654935420000,"o":29260.5,"h":29260.5,"l":29251.5,"c":29251.5,"v":55.926}
{"ts":1654935480000,"o":29251.5,"h":29257,"l":29251.5,"c":29253,"v":17.305}
{"ts":1654935540000,"o":29253,"h":29253,"l":29250.5,"c":29250.5,"v":31.393}
{"ts":1654935600000,"o":29250.5,"h":29275.5,"l":29250.5,"c":29275.5,"v":38.165}
{"ts":1654935660000,"o":29275.5,"h":29275.5,"l":29275,"c":29275.5,"v":9.003}
{"ts":1654935720000,"o":29275.5,"h":29275.5,"l":29267,"c":29267,"v":28.337}
{"ts":1654935780000,"o":29267,"h":29267.5,"l":29250,"c":29250.5,"v":35.88}
{"ts":1654935840000,"o":29250.5,"h":29257.5,"l":29250,"c":29257,"v":14.071}
{"ts":1654935900000,"o":29257,"h":29270,"l":29253,"c":29269.5,"v":15.907}
{"ts":1654935960000,"o":29269.5,"h":29270,"l":29265.5,"c":29266,"v":11.59}
{"ts":1654936020000,"o":29266,"h":29266,"l":29255,"c":29257,"v":11.828}
{"ts":1654936080000,"o":29257,"h":29257.5,"l":29257,"c":29257,"v":7.479}
{"ts":1654936140000,"o":29257,"h":29257.5,"l":29255.5,"c":29255.5,"v":15.677}
{"ts":1654936200000,"o":29255.5,"h":29256,"l":29255.5,"c":29255.5,"v":6.634}
{"ts":1654936260000,"o":29255.5,"h":29260,"l":29255.5,"c":29260,"v":13.005}
{"ts":1654936320000,"o":29260,"h":29260,"l":29259.5,"c":29259.5,"v":24.448}
{"ts":1654936380000,"o":29259.5,"h":29260,"l":29259.5,"c":29259.5,"v":16.428}
{"ts":1654936440000,"o":29259.5,"h":29260,"l":29240,"c":29249.5,"v":57.464}
{"ts":1654936500000,"o":29249.5,"h":29264.5,"l":29249.5,"c":29264.5,"v":31.736}
{"ts":1654936560000,"o":29264.5,"h":29264.5,"l":29260,"c":29260,"v":17.949}
{"ts":1654936620000,"o":29260,"h":29260,"l":29110,"c":29160.5,"v":1098.993}
{"ts":1654936680000,"o":29160.5,"h":29208.5,"l":29128,"c":29188,"v":335.724}
{"ts":1654936740000,"o":29188,"h":29196,"l":29143.5,"c":29188.5,"v":180.473}
{"ts":1654936800000,"o":29188.5,"h":29197.5,"l":29188.5,"c":29197.5,"v":57.021}
{"ts":1654936860000,"o":29197.5,"h":29207.5,"l":29166,"c":29166,"v":118.357}
{"ts":1654936920000,"o":29166,"h":29174.5,"l":29139,"c":29144,"v":185.029}
{"ts":1654936980000,"o":29144,"h":29144,"l":29062.5,"c":29115.5,"v":645.529}
{"ts":1654937040000,"o":29115.5,"h":29137,"l":29115,"c":29137,"v":108.118}
{"ts":1654937100000,"o":29137,"h":29165,"l":29137,"c":29140.5,"v":100.324}
{"ts":1654937160000,"o":29140.5,"h":29140.5,"l":29109.5,"c":29134.5,"v":129.285}
{"ts":1654937220000,"o":29134.5,"h":29134.5,"l":29098,"c":29126.5,"v":141.407}
{"ts":1654937280000,"o":29126.5,"h":29130,"l":29085.5,"c":29095.5,"v":118.411}
{"ts":1654937340000,"o":29095.5,"h":29124.5,"l":29095,"c":29124.5,"v":73.66}
{"ts":1654937400000,"o":29124.5,"h":29130,"l":29120,"c":29129,"v":33.305}
{"ts":1654937460000,"o":29129,"h":29129,"l":29115,"c":29115.5,"v":34.307}
{"ts":1654937520000,"o":29115.5,"h":29149.5,"l":29115,"c":29149.5,"v":100.85}
{"ts":1654937580000,"o":29149.5,"h":29155,"l":29149,"c":29153,"v":121.967}
{"ts":1654937640000,"o":29153,"h":29153.5,"l":29135,"c":29135,"v":26.094}
{"ts":1654937700000,"o":29135,"h":29135.5,"l":29134.5,"c":29135,"v":22.798}
{"ts":1654937760000,"o":29135,"h":29136,"l":29121,"c":29135.5,"v":67.111}
{"ts":1654937820000,"o":29135.5,"h":29136.5,"l":29115,"c":29123,"v":53.724}
{"ts":1654937880000,"o":29123,"h":29123,"l":29088,"c":29088,"v":116.915}
{"ts":1654937940000,"o":29088,"h":29097.5,"l":28956,"c":28975,"v":922.907}
{"ts":1654938000000,"o":28975,"h":29018.5,"l":28913.5,"c":28930.5,"v":1207.827}
{"ts":1654938060000,"o":28930.5,"h":28990.5,"l":28868,"c":28945.5,"v":740.944}
{"ts":1654938120000,"o":28945.5,"h":28958,"l":28898.5,"c":28921.5,"v":447.359}
{"ts":1654938180000,"o":28921.5,"h":28966,"l":28907.5,"c":28959,"v":317.32}
{"ts":1654938240000,"o":28959,"h":28959.5,"l":28910,"c":28949,"v":306.169}
{"ts":1654938300000,"o":28949,"h":28949,"l":28862,"c":28864,"v":567.353}
{"ts":1654938360000,"o":28864,"h":28887.5,"l":28819,"c":28819.5,"v":722.817}
{"ts":1654938420000,"o":28819.5,"h":28855.5,"l":28732.5,"c":28814.5,"v":1717.879}
{"ts":1654938480000,"o":28814.5,"h":28939,"l":28814,"c":28904,"v":734.616}
{"ts":1654938540000,"o":28904,"h":28936.5,"l":28901,"c":28936,"v":251.068}
{"ts":1654938600000,"o":28936,"h":28955,"l":28900,"c":28934,"v":204.083}
{"ts":1654938660000,"o":28934,"h":28997,"l":28929,"c":28976.5,"v":292.268}
{"ts":1654938720000,"o":28976.5,"h":28987,"l":28939.5,"c":28960.5,"v":112.106}
{"ts":1654938780000,"o":28960.5,"h":28976.5,"l":28943,"c":28966.5,"v":205.162}
{"ts":1654938840000,"o":28966.5,"h":28973,"l":28958.5,"c":28973,"v":102.201}
{"ts":1654938900000,"o":28973,"h":28984.5,"l":28926.5,"c":28984.5,"v":409.253}
{"ts":1654938960000,"o":28984.5,"h":29114,"l":28984.5,"c":29045.5,"v":863.681}
{"ts":1654939020000,"o":29045.5,"h":29045.5,"l":29026,"c":29032.5,"v":186.933}
{"ts":1654939080000,"o":29032.5,"h":29082,"l":29032.5,"c":29082,"v":215.205}
{"ts":1654939140000,"o":29082,"h":29100,"l":29056.5,"c":29091.5,"v":271.603}
{"ts":1654939200000,"o":29091.5,"h":29092,"l":29051,"c":29063.5,"v":248.687}
{"ts":1654939260000,"o":29063.5,"h":29067,"l":29041.5,"c":29046.5,"v":85.417}
{"ts":1654939320000,"o":29046.5,"h":29068.5,"l":29041,"c":29066.5,"v":99.555}
{"ts":1654939380000,"o":29066.5,"h":29067,"l":29054,"c":29055.5,"v":29.264}
{"ts":1654939440000,"o":29055.5,"h":29063.5,"l":29037.5,"c":29037.5,"v":69.77}
{"ts":1654939500000,"o":29037.5,"h":29037.5,"l":29036,"c":29036.5,"v":50.383}
{"ts":1654939560000,"o":29036.5,"h":29080,"l":29036.5,"c":29062.5,"v":101.514}
{"ts":1654939620000,"o":29062.5,"h":29063,"l":29037,"c":29042,"v":29.147}
{"ts":1654939680000,"o":29042,"h":29086,"l":29042,"c":29065,"v":110.56}
{"ts":1654939740000,"o":29065,"h":29065,"l":29056.5,"c":29059.5,"v":10.838}
{"ts":1654939800000,"o":29059.5,"h":29086.5,"l":29059,"c":29086,"v":57.892}
{"ts":1654939860000,"o":29086,"h":29086.5,"l":29075.5,"c":29080,"v":32.773}
{"ts":1654939920000,"o":29080,"h":29080.5,"l":29080,"c":29080.5,"v":17.212}
{"ts":1654939980000,"o":29080.5,"h":29095,"l":29080,"c":29095,"v":92.814}
{"ts":1654940040000,"o":29095,"h":29127.5,"l":29094.5,"c":29103.5,"v":192.194}
{"ts":1654940100000,"o":29103.5,"h":29103.5,"l":29091.5,"c":29098,"v":115.329}
{"ts":1654940160000,"o":29098,"h":29144.5,"l":29097.5,"c":29143,"v":244.777}
{"ts":1654940220000,"o":29143,"h":29167,"l":29142.5,"c":29163,"v":150.306}
{"ts":1654940280000,"o":29163,"h":29181,"l":29141,"c":29180.5,"v":151.324}
{"ts":1654940340000,"o":29180.5,"h":29180.5,"l":29159.5,"c":29178,"v":81.137}
{"ts":1654940400000,"o":29178,"h":29178,"l":29144,"c":29146,"v":50.634}
{"ts":1654940460000,"o":29146,"h":29146.5,"l":29116,"c":29116,"v":94.437}
{"ts":1654940520000,"o":29116,"h":29131.5,"l":29116,"c":29130.5,"v":33.748}
{"ts":1654940580000,"o":29130.5,"h":29131,"l":29121,"c":29129,"v":27.562}
{"ts":1654940640000,"o":29129,"h":29137.5,"l":29118,"c":29124,"v":82.017}
{"ts":1654940700000,"o":29124,"h":29124,"l":29098,"c":29098.5,"v":79.492}
{"ts":1654940760000,"o":29098.5,"h":29111.5,"l":29093,"c":29111.5,"v":61.022}
{"ts":1654940820000,"o":29111.5,"h":29155.5,"l":29111,"c":29155.5,"v":46.606}
{"ts":1654940880000,"o":29155.5,"h":29162.5,"l":29152,"c":29162,"v":81.518}
{"ts":1654940940000,"o":29162,"h":29165,"l":29155,"c":29155,"v":56.706}
{"ts":1654941000000,"o":29155,"h":29160.5,"l":29135,"c":29135.5,"v":46.21}
{"ts":1654941060000,"o":29135.5,"h":29144.5,"l":29135,"c":29140.5,"v":19.922}
{"ts":1654941120000,"o":29140.5,"h":29141,"l":29106,"c":29106.5,"v":67.162}
{"ts":1654941180000,"o":29106.5,"h":29106.5,"l":29095,"c":29095,"v":30.04}
{"ts":1654941240000,"o":29095,"h":29095.5,"l":29094.5,"c":29094.5,"v":19.262}
{"ts":1654941300000,"o":29094.5,"h":29107.5,"l":29094.5,"c":29107.5,"v":35.485}
{"ts":1654941360000,"o":29107.5,"h":29107.5,"l":29086,"c":29092,"v":89.318}
{"ts":1654941420000,"o":29092,"h":29092.5,"l":29066,"c":29066,"v":38.349}
{"ts":1654941480000,"o":29066,"h":29066.5,"l":29066,"c":29066.5,"v":23.348}
{"ts":1654941540000,"o":29066.5,"h":29073.5,"l":29066,"c":29066.5,"v":53.936}
{"ts":1654941600000,"o":29066.5,"h":29085,"l":29066,"c":29085,"v":88.931}
{"ts":1654941660000,"o":29085,"h":29092.5,"l":29084.5,"c":29092.5,"v":57.823}
{"ts":1654941720000,"o":29092.5,"h":29093,"l":29092.5,"c":29093,"v":28.447}
{"ts":1654941780000,"o":29093,"h":29093,"l":29085,"c":29085.5,"v":39.939}
{"ts":1654941840000,"o":29085.5,"h":29106.5,"l":29085,"c":29094,"v":60.498}
{"ts":1654941900000,"o":29094,"h":29099,"l":29094,"c":29099,"v":22.332}
{"ts":1654941960000,"o":29099,"h":29108.5,"l":29098.5,"c":29108.5,"v":18.74}
{"ts":1654942020000,"o":29108.5,"h":29120,"l":29108.5,"c":29120,"v":25.775}
{"ts":1654942080000,"o":29120,"h":29120,"l":29115.5,"c":29116.5,"v":42.298}
{"ts":1654942140000,"o":29116.5,"h":29117,"l":29098.5,"c":29098.5,"v":20.241}
{"ts":1654942200000,"o":29098.5,"h":29099,"l":29098.5,"c":29098.5,"v":7.398}
{"ts":1654942260000,"o":29098.5,"h":29116.5,"l":29098.5,"c":29111,"v":19.408}
{"ts":1654942320000,"o":29111,"h":29111.5,"l":29073,"c":29073,"v":64.901}
{"ts":1654942380000,"o":29073,"h":29081,"l":29066,"c":29070,"v":59.509}
{"ts":1654942440000,"o":29070,"h":29072.5,"l":29050,"c":29060.5,"v":199.188}
{"ts":1654942500000,"o":29060.5,"h":29084.5,"l":29060.5,"c":29070.5,"v":31.399}
{"ts":1654942560000,"o":29070.5,"h":29079.5,"l":29070.5,"c":29079.5,"v":12.422}
{"ts":1654942620000,"o":29079.5,"h":29083,"l":29079.5,"c":29083,"v":4.699}
{"ts":1654942680000,"o":29083,"h":29084,"l":29082.5,"c":29084,"v":6.136}
{"ts":1654942740000,"o":29084,"h":29084,"l":29072.5,"c":29080,"v":10.349}
{"ts":1654942800000,"o":29080,"h":29080,"l":29079.5,"c":29079.5,"v":6.725}
{"ts":1654942860000,"o":29079.5,"h":29080,"l":29079.5,"c":29080,"v":12.972}
{"ts":1654942920000,"o":29080,"h":29080,"l":29079.5,"c":29080,"v":3.1}
{"ts":1654942980000,"o":29080,"h":29080,"l":29055,"c":29055,"v":39.946}
{"ts":1654943040000,"o":29055,"h":29069,"l":29042,"c":29057.5,"v":136.072}
{"ts":1654943100000,"o":29057.5,"h":29070,"l":29057.5,"c":29063,"v":49.285}
{"ts":1654943160000,"o":29063,"h":29069.5,"l":29063,"c":29069,"v":37.079}
{"ts":1654943220000,"o":29069,"h":29069.5,"l":29069,"c":29069.5,"v":17.776}
{"ts":1654943280000,"o":29069.5,"h":29069.5,"l":29064,"c":29064,"v":10.165}
{"ts":1654943340000,"o":29064,"h":29064.5,"l":29064,"c":29064.5,"v":7.606}
{"ts":1654943400000,"o":29064.5,"h":29064.5,"l":29043.5,"c":29043.5,"v":68.928}
{"ts":1654943460000,"o":29043.5,"h":29044,"l":29013,"c":29013.5,"v":111.673}
{"ts":1654943520000,"o":29013.5,"h":29013.5,"l":28956,"c":28992,"v":344.717}
{"ts":1654943580000,"o":28992,"h":28998,"l":28985.5,"c":28998,"v":64.935}
{"ts":1654943640000,"o":28998,"h":29029,"l":28997.5,"c":29019.5,"v":103.625}
{"ts":1654943700000,"o":29019.5,"h":29020.5,"l":29001.5,"c":29003.5,"v":46.584}
{"ts":1654943760000,"o":29003.5,"h":29003.5,"l":29003,"c":29003,"v":13.13}
{"ts":1654943820000,"o":29003,"h":29007.5,"l":28995,"c":28995,"v":39.275}
{"ts":1654943880000,"o":28995,"h":29010,"l":28995,"c":29006.5,"v":25.605}
{"ts":1654943940000,"o":29006.5,"h":29006.5,"l":28990.5,"c":28990.5,"v":28.946}
{"ts":1654944000000,"o":28990.5,"h":29013,"l":28990.5,"c":29004.5,"v":80.082}
{"ts":1654944060000,"o":29004.5,"h":29005,"l":28990.5,"c":28991,"v":93.041}
{"ts":1654944120000,"o":28991,"h":28991,"l":28977,"c":28977,"v":41.581}
{"ts":1654944180000,"o":28977,"h":28977.5,"l":28936,"c":28936,"v":106.061}
{"ts":1654944240000,"o":28936,"h":28959,"l":28925,"c":28954,"v":131.201}
{"ts":1654944300000,"o":28954,"h":28954,"l":28901,"c":28901,"v":158.214}
{"ts":1654944360000,"o":28901,"h":28914.5,"l":28874,"c":28914.5,"v":251.886}
{"ts":1654944420000,"o":28914.5,"h":28994,"l":28914.5,"c":28994,"v":184.685}
{"ts":1654944480000,"o":28994,"h":28994,"l":28939,"c":28940.5,"v":216.305}
{"ts":1654944540000,"o":28940.5,"h":28941,"l":28909,"c":28915.5,"v":105.96}
{"ts":1654944600000,"o":28915.5,"h":28930,"l":28908.5,"c":28930,"v":100.792}
{"ts":1654944660000,"o":28930,"h":28933,"l":28919.5,"c":28933,"v":84.702}
{"ts":1654944720000,"o":28933,"h":28935.5,"l":28933,"c":28935.5,"v":36.615}
{"ts":1654944780000,"o":28935.5,"h":28935.5,"l":28916,"c":28916,"v":86.132}
{"ts":1654944840000,"o":28916,"h":28916.5,"l":28860,"c":28866,"v":230.469}
{"ts":1654944900000,"o":28866,"h":28885,"l":28865.5,"c":28882.5,"v":115.49}
{"ts":1654944960000,"o":28882.5,"h":28884,"l":28866,"c":28883.5,"v":138.769}
{"ts":1654945020000,"o":28883.5,"h":28884,"l":28871.5,"c":28881,"v":68.208}
{"ts":1654945080000,"o":28881,"h":28914.5,"l":28881,"c":28914.5,"v":113.751}
{"ts":1654945140000,"o":28914.5,"h":28934,"l":28914.5,"c":28923,"v":53.059}
{"ts":1654945200000,"o":28923,"h":28923,"l":28893,"c":28899,"v":69.722}
{"ts":1654945260000,"o":28899,"h":28903,"l":28882,"c":28882,"v":49.586}
{"ts":1654945320000,"o":28882,"h":28925,"l":28851,"c":28894.5,"v":201.326}
{"ts":1654945380000,"o":28894.5,"h":28950,"l":28894.5,"c":28943,"v":114.531}
{"ts":1654945440000,"o":28943,"h":28962.5,"l":28942.5,"c":28962.5,"v":135.24}
{"ts":1654945500000,"o":28962.5,"h":28962.5,"l":28918.5,"c":28918.5,"v":98.957}
{"ts":1654945560000,"o":28918.5,"h":28925.5,"l":28901.5,"c":28906,"v":46.814}
{"ts":1654945620000,"o":28906,"h":28931,"l":28905.5,"c":28930.5,"v":42.86}
{"ts":1654945680000,"o":28930.5,"h":28931,"l":28912,"c":28912,"v":23.648}
{"ts":1654945740000,"o":28912,"h":28912.5,"l":28905,"c":28912.5,"v":57.578}
{"ts":1654945800000,"o":28912.5,"h":28930,"l":28912,"c":28921.5,"v":60.623}
{"ts":1654945860000,"o":28921.5,"h":28950,"l":28921.5,"c":28945,"v":39.977}
{"ts":1654945920000,"o":28945,"h":28955,"l":28944.5,"c":28949.5,"v":51.603}
{"ts":1654945980000,"o":28949.5,"h":28949.5,"l":28935,"c":28949,"v":47.193}
{"ts":1654946040000,"o":28949,"h":28949,"l":28938,"c":28944,"v":14.754}
{"ts":1654946100000,"o":28944,"h":28944,"l":28926,"c":28930,"v":27.291}
{"ts":1654946160000,"o":28930,"h":28930,"l":28885,"c":28885.5,"v":108.725}
{"ts":1654946220000,"o":28885.5,"h":28900,"l":28875.5,"c":28899.5,"v":74.673}
{"ts":1654946280000,"o":28899.5,"h":28908,"l":28899.5,"c":28908,"v":26.751}
{"ts":1654946340000,"o":28908,"h":28908,"l":28900,"c":28906,"v":40.917}
{"ts":1654946400000,"o":28906,"h":28906,"l":28885,"c":28887,"v":27.228}
{"ts":1654946460000,"o":28887,"h":28887,"l":28806,"c":28845,"v":499.655}
{"ts":1654946520000,"o":28845,"h":28845,"l":28713,"c":28774,"v":1154.575}
{"ts":1654946580000,"o":28774,"h":28845.5,"l":28773.5,"c":28824.5,"v":298.455}
{"ts":1654946640000,"o":28824.5,"h":28843.5,"l":28790.5,"c":28797,"v":162.689}
{"ts":1654946700000,"o":28797,"h":28834.5,"l":28790.5,"c":28834.5,"v":144.994}
{"ts":1654946760000,"o":28834.5,"h":28843,"l":28780,"c":28788.5,"v":119.418}
{"ts":1654946820000,"o":28788.5,"h":28831.5,"l":28788.5,"c":28831.5,"v":171.775}
{"ts":1654946880000,"o":28831.5,"h":28842.5,"l":28831,"c":28831.5,"v":44.298}
{"ts":1654946940000,"o":28831.5,"h":28831.5,"l":28780,"c":28783,"v":271.892}
{"ts":1654947000000,"o":28783,"h":28835.5,"l":28783,"c":28835.5,"v":152.279}
{"ts":1654947060000,"o":28835.5,"h":28848,"l":28835,"c":28842.5,"v":76.922}
{"ts":1654947120000,"o":28842.5,"h":28876.5,"l":28842.5,"c":28871.5,"v":100.01}
{"ts":1654947180000,"o":28871.5,"h":28871.5,"l":28852,"c":28868,"v":93.497}
{"ts":1654947240000,"o":28868,"h":28868.5,"l":28825,"c":28831.5,"v":109.894}
{"ts":1654947300000,"o":28831.5,"h":28838,"l":28803,"c":28820,"v":59.601}
{"ts":1654947360000,"o":28820,"h":28820,"l":28790,"c":28803.5,"v":116.234}
{"ts":1654947420000,"o":28803.5,"h":28803.5,"l":28631.5,"c":28647.5,"v":1432.766}
{"ts":1654947480000,"o":28647.5,"h":28732,"l":28641,"c":28655.5,"v":766.27}
{"ts":1654947540000,"o":28655.5,"h":28693.5,"l":28555,"c":28676.5,"v":1367.035}
{"ts":1654947600000,"o":28676.5,"h":28760,"l":28676,"c":28723,"v":801.96}
{"ts":1654947660000,"o":28723,"h":28767.5,"l":28700,"c":28730.5,"v":339.875}
{"ts":1654947720000,"o":28730.5,"h":28776.5,"l":28730.5,"c":28736.5,"v":248.353}
{"ts":1654947780000,"o":28736.5,"h":28737,"l":28701,"c":28701,"v":161.684}
{"ts":1654947840000,"o":28701,"h":28763.5,"l":28700,"c":28763.5,"v":138.238}
{"ts":1654947900000,"o":28763.5,"h":28770,"l":28735,"c":28769.5,"v":173.301}
{"ts":1654947960000,"o":28769.5,"h":28777,"l":28738.5,"c":28749.5,"v":156.275}
{"ts":1654948020000,"o":28749.5,"h":28780,"l":28749.5,"c":28763.5,"v":122.904}
{"ts":1654948080000,"o":28763.5,"h":28775,"l":28763.5,"c":28764,"v":90.873}
{"ts":1654948140000,"o":28764,"h":28764,"l":28725.5,"c":28735,"v":93.106}
{"ts":1654948200000,"o":28735,"h":28735,"l":28682,"c":28709,"v":168.265}
{"ts":1654948260000,"o":28709,"h":28755.5,"l":28697.5,"c":28725.5,"v":185.307}
{"ts":1654948320000,"o":28725.5,"h":28725.5,"l":28693,"c":28693.5,"v":89.014}
{"ts":1654948380000,"o":28693.5,"h":28715.5,"l":28693,"c":28708.5,"v":83.428}
{"ts":1654948440000,"o":28708.5,"h":28713,"l":28700,"c":28707,"v":36.114}
{"ts":1654948500000,"o":28707,"h":28714.5,"l":28696.5,"c":28714,"v":73.04}
{"ts":1654948560000,"o":28714,"h":28714.5,"l":28654.5,"c":28673.5,"v":178.917}
{"ts":1654948620000,"o":28673.5,"h":28706,"l":28673.5,"c":28705.5,"v":136.06}
{"ts":1654948680000,"o":28705.5,"h":28738,"l":28696,"c":28734.5,"v":126.505}
{"ts":1654948740000,"o":28734.5,"h":28752,"l":28730,"c":28734,"v":134.717}
{"ts":1654948800000,"o":28734,"h":28860,"l":28731,"c":28807.5,"v":938.873}
{"ts":1654948860000,"o":28807.5,"h":28847.5,"l":28778,"c":28820,"v":807.369}
{"ts":1654948920000,"o":28820,"h":28840,"l":28808,"c":28828,"v":75.605}
{"ts":1654948980000,"o":28828,"h":28833.5,"l":28807,"c":28810.5,"v":111.111}
{"ts":1654949040000,"o":28810.5,"h":28818.5,"l":28805,"c":28805,"v":36.782}
{"ts":1654949100000,"o":28805,"h":28820,"l":28805,"c":28820,"v":46.537}
{"ts":1654949160000,"o":28820,"h":28839,"l":28800,"c":28800,"v":161.189}
{"ts":1654949220000,"o":28800,"h":28800.5,"l":28763.5,"c":28786.5,"v":135.303}
{"ts":1654949280000,"o":28786.5,"h":28787,"l":28759,"c":28759,"v":28.825}
{"ts":1654949340000,"o":28759,"h":28759.5,"l":28734,"c":28758,"v":195.47}
{"ts":1654949400000,"o":28758,"h":28758,"l":28733.5,"c":28740,"v":46.312}
{"ts":1654949460000,"o":28740,"h":28777,"l":28740,"c":28777,"v":107.677}
{"ts":1654949520000,"o":28777,"h":28800,"l":28771.5,"c":28793,"v":78.207}
{"ts":1654949580000,"o":28793,"h":28793.5,"l":28784,"c":28792.5,"v":38.075}
{"ts":1654949640000,"o":28792.5,"h":28793,"l":28763,"c":28770.5,"v":32.387}
{"ts":1654949700000,"o":28770.5,"h":28799,"l":28765,"c":28799,"v":28.062}
{"ts":1654949760000,"o":28799,"h":28799,"l":28781,"c":28781.5,"v":15.758}
{"ts":1654949820000,"o":28781.5,"h":28781.5,"l":28770,"c":28770.5,"v":29.559}
{"ts":1654949880000,"o":28770.5,"h":28770.5,"l":28741,"c":28741,"v":75.424}
{"ts":1654949940000,"o":28741,"h":28744,"l":28732.5,"c":28733,"v":56.152}
{"ts":1654950000000,"o":28733,"h":28733.5,"l":28720,"c":28720,"v":46.166}
{"ts":1654950060000,"o":28720,"h":28720.5,"l":28705,"c":28705.5,"v":53.539}
{"ts":1654950120000,"o":28705.5,"h":28715.5,"l":28692,"c":28695,"v":140.922}
{"ts":1654950180000,"o":28695,"h":28696.5,"l":28690,"c":28690,"v":79.416}
{"ts":1654950240000,"o":28690,"h":28701.5,"l":28690,"c":28696,"v":46.776}
{"ts":1654950300000,"o":28696,"h":28733,"l":28695.5,"c":28733,"v":84.389}
{"ts":1654950360000,"o":28733,"h":28733,"l":28709,"c":28726,"v":84.613}
{"ts":1654950420000,"o":28726,"h":28756,"l":28726,"c":28754,"v":71.298}
{"ts":1654950480000,"o":28754,"h":28754.5,"l":28743,"c":28753.5,"v":40.309}
{"ts":1654950540000,"o":28753.5,"h":28785.5,"l":28753.5,"c":28782,"v":70.922}
{"ts":1654950600000,"o":28782,"h":28782.5,"l":28758,"c":28758,"v":48.743}
{"ts":1654950660000,"o":28758,"h":28758.5,"l":28750,"c":28750,"v":16.992}
{"ts":1654950720000,"o":28750,"h":28750.5,"l":28672,"c":28717.5,"v":169.597}
{"ts":1654950780000,"o":28717.5,"h":28717.5,"l":28671,"c":28674,"v":151.559}
{"ts":1654950840000,"o":28674,"h":28722.5,"l":28670.5,"c":28700.5,"v":103.303}
{"ts":1654950900000,"o":28700.5,"h":28700.5,"l":28690,"c":28690,"v":23.54}
{"ts":1654950960000,"o":28690,"h":28731,"l":28690,"c":28728,"v":86.004}
{"ts":1654951020000,"o":28728,"h":28728,"l":28720,"c":28727,"v":25.812}
{"ts":1654951080000,"o":28727,"h":28727,"l":28689,"c":28689.5,"v":52.457}
{"ts":1654951140000,"o":28689.5,"h":28709,"l":28680.5,"c":28708.5,"v":55.476}
{"ts":1654951200000,"o":28708.5,"h":28709,"l":28655.5,"c":28683.5,"v":141.292}
{"ts":1654951260000,"o":28683.5,"h":28731,"l":28683,"c":28709,"v":76.967}
{"ts":1654951320000,"o":28709,"h":28709,"l":28681,"c":28685,"v":112.208}
{"ts":1654951380000,"o":28685,"h":28708.5,"l":28685,"c":28708.5,"v":21.747}
{"ts":1654951440000,"o":28708.5,"h":28735,"l":28708,"c":28726,"v":133.381}
{"ts":1654951500000,"o":28726,"h":28733,"l":28683.5,"c":28683.5,"v":41.848}
{"ts":1654951560000,"o":28683.5,"h":28684.5,"l":28630,"c":28669,"v":218.429}
{"ts":1654951620000,"o":28669,"h":28669.5,"l":28604,"c":28636,"v":220.965}
{"ts":1654951680000,"o":28636,"h":28689,"l":28636,"c":28671,"v":146.475}
{"ts":1654951740000,"o":28671,"h":28695.5,"l":28665,"c":28691,"v":111.995}
{"ts":1654951800000,"o":28691,"h":28697.5,"l":28670,"c":28670.5,"v":63.208}
{"ts":1654951860000,"o":28670.5,"h":28672,"l":28667.5,"c":28672,"v":31.337}
{"ts":1654951920000,"o":28672,"h":28672,"l":28657,"c":28657,"v":52.597}
{"ts":1654951980000,"o":28657,"h":28657.5,"l":28624,"c":28637.5,"v":104.41}
{"ts":1654952040000,"o":28637.5,"h":28640,"l":28616,"c":28624,"v":122.733}
{"ts":1654952100000,"o":28624,"h":28652.5,"l":28620,"c":28652.5,"v":84.64}
{"ts":1654952160000,"o":28652.5,"h":28663,"l":28650,"c":28654,"v":51.349}
{"ts":1654952220000,"o":28654,"h":28654,"l":28500,"c":28570,"v":1222.357}
{"ts":1654952280000,"o":28570,"h":28603,"l":28511,"c":28563,"v":392.578}
{"ts":1654952340000,"o":28563,"h":28563.5,"l":28460,"c":28463.5,"v":769.802}
{"ts":1654952400000,"o":28463.5,"h":28524.5,"l":28444,"c":28503.5,"v":781.617}
{"ts":1654952460000,"o":28503.5,"h":28507.5,"l":28470.5,"c":28507,"v":350.32}
{"ts":1654952520000,"o":28507,"h":28534.5,"l":28500,"c":28500,"v":335.178}
{"ts":1654952580000,"o":28500,"h":28515.5,"l":28410.5,"c":28423.5,"v":638.726}
{"ts":1654952640000,"o":28423.5,"h":28452,"l":28373,"c":28418.5,"v":684.458}
{"ts":1654952700000,"o":28418.5,"h":28418.5,"l":28313.5,"c":28344,"v":1506.158}
{"ts":1654952760000,"o":28344,"h":28415.5,"l":28343.5,"c":28371,"v":494.575}
{"ts":1654952820000,"o":28371,"h":28395,"l":28344,"c":28395,"v":237.509}
{"ts":1654952880000,"o":28395,"h":28429,"l":28394.5,"c":28426,"v":288.514}
{"ts":1654952940000,"o":28426,"h":28505.5,"l":28426,"c":28494,"v":737.97}
{"ts":1654953000000,"o":28494,"h":28533.5,"l":28493.5,"c":28522,"v":211.291}
{"ts":1654953060000,"o":28522,"h":28532.5,"l":28493.5,"c":28499.5,"v":247.262}
{"ts":1654953120000,"o":28499.5,"h":28525.5,"l":28499.5,"c":28525.5,"v":117.578}
{"ts":1654953180000,"o":28525.5,"h":28585,"l":28525.5,"c":28567,"v":447.954}
{"ts":1654953240000,"o":28567,"h":28579,"l":28551,"c":28556,"v":149.547}
{"ts":1654953300000,"o":28556,"h":28556,"l":28508.5,"c":28528.5,"v":152.431}
{"ts":1654953360000,"o":28528.5,"h":28638,"l":28528.5,"c":28601,"v":603.007}
{"ts":1654953420000,"o":28601,"h":28601.5,"l":28576,"c":28589,"v":127.048}
{"ts":1654953480000,"o":28589,"h":28637,"l":28570,"c":28617.5,"v":615.883}
{"ts":1654953540000,"o":28617.5,"h":28647.5,"l":28617.5,"c":28645.5,"v":280.271}
{"ts":1654953600000,"o":28645.5,"h":28653.5,"l":28625,"c":28646,"v":190.966}
{"ts":1654953660000,"o":28646,"h":28716.5,"l":28646,"c":28656,"v":604.212}
{"ts":1654953720000,"o":28656,"h":28656,"l":28606,"c":28616,"v":259.482}
{"ts":1654953780000,"o":28616,"h":28630,"l":28574,"c":28630,"v":269.72}
{"ts":1654953840000,"o":28630,"h":28670,"l":28629.5,"c":28651,"v":144.851}
{"ts":1654953900000,"o":28651,"h":28665,"l":28631,"c":28664.5,"v":126.259}
{"ts":1654953960000,"o":28664.5,"h":28673,"l":28660,"c":28670,"v":80.712}
{"ts":1654954020000,"o":28670,"h":28670,"l":28626,"c":28640.5,"v":154.753}
{"ts":1654954080000,"o":28640.5,"h":28657.5,"l":28640,"c":28655.5,"v":65.325}
{"ts":1654954140000,"o":28655.5,"h":28675,"l":28655,"c":28657.5,"v":49.991}
{"ts":1654954200000,"o":28657.5,"h":28787,"l":28650.5,"c":28751,"v":523.717}
{"ts":1654954260000,"o":28751,"h":28890,"l":28751,"c":28818,"v":1091.846}
{"ts":1654954320000,"o":28818,"h":28856.5,"l":28790.5,"c":28827.5,"v":434.079}
{"ts":1654954380000,"o":28827.5,"h":28840,"l":28785,"c":28792,"v":201.472}
{"ts":1654954440000,"o":28792,"h":28792.5,"l":28737,"c":28756,"v":465.972}
{"ts":1654954500000,"o":28756,"h":28784,"l":28741.5,"c":28760.5,"v":161.591}
{"ts":1654954560000,"o":28760.5,"h":28812.5,"l":28750,"c":28808.5,"v":167.347}
{"ts":1654954620000,"o":28808.5,"h":28809,"l":28771,"c":28792,"v":108.569}
{"ts":1654954680000,"o":28792,"h":28796.5,"l":28743,"c":28750,"v":63.493}
{"ts":1654954740000,"o":28750,"h":28750,"l":28672,"c":28727,"v":384.588}
{"ts":1654954800000,"o":28727,"h":28750,"l":28709.5,"c":28715,"v":68.118}
{"ts":1654954860000,"o":28715,"h":28715.5,"l":28690,"c":28704.5,"v":114.44}
{"ts":1654954920000,"o":28704.5,"h":28704.5,"l":28666,"c":28696,"v":192.817}
{"ts":1654954980000,"o":28696,"h":28722,"l":28687.5,"c":28696.5,"v":118.749}
{"ts":1654955040000,"o":28696.5,"h":28696.5,"l":28686.5,"c":28695.5,"v":37.599}
{"ts":1654955100000,"o":28695.5,"h":28745,"l":28695.5,"c":28742,"v":72.228}
{"ts":1654955160000,"o":28742,"h":28742,"l":28725.5,"c":28726.5,"v":48.933}
{"ts":1654955220000,"o":28726.5,"h":28730,"l":28717,"c":28720,"v":40.725}
{"ts":1654955280000,"o":28720,"h":28720.5,"l":28689,"c":28689.5,"v":44.488}
{"ts":1654955340000,"o":28689.5,"h":28705,"l":28689,"c":28704.5,"v":59.568}
{"ts":1654955400000,"o":28704.5,"h":28730,"l":28704.5,"c":28730,"v":42.051}
{"ts":1654955460000,"o":28730,"h":28730,"l":28708,"c":28708.5,"v":23.427}
{"ts":1654955520000,"o":28708.5,"h":28740,"l":28708,"c":28739.5,"v":51.267}
{"ts":1654955580000,"o":28739.5,"h":28767.5,"l":28739.5,"c":28767.5,"v":79.155}
{"ts":1654955640000,"o":28767.5,"h":28790,"l":28767,"c":28777.5,"v":124.261}
{"ts":1654955700000,"o":28777.5,"h":28777.5,"l":28750,"c":28758,"v":80.389}
{"ts":1654955760000,"o":28758,"h":28758,"l":28740.5,"c":28741,"v":29.55}
{"ts":1654955820000,"o":28741,"h":28741,"l":28728,"c":28730.5,"v":26.91}
{"ts":1654955880000,"o":28730.5,"h":28762,"l":28727.5,"c":28761.5,"v":59.34}
{"ts":1654955940000,"o":28761.5,"h":28770,"l":28758,"c":28758,"v":62.332}
{"ts":1654956000000,"o":28758,"h":28758.5,"l":28737,"c":28750,"v":71.638}
{"ts":1654956060000,"o":28750,"h":28750,"l":28731,"c":28731,"v":25.883}
{"ts":1654956120000,"o":28731,"h":28731.5,"l":28714,"c":28718,"v":73.329}
{"ts":1654956180000,"o":28718,"h":28718.5,"l":28715,"c":28715,"v":40.104}
{"ts":1654956240000,"o":28715,"h":28727.5,"l":28712,"c":28717.5,"v":47.132}
{"ts":1654956300000,"o":28717.5,"h":28732,"l":28717.5,"c":28717.5,"v":81.007}
{"ts":1654956360000,"o":28717.5,"h":28717.5,"l":28677,"c":28682,"v":141.264}
{"ts":1654956420000,"o":28682,"h":28682,"l":28666.5,"c":28680.5,"v":111.929}
{"ts":1654956480000,"o":28680.5,"h":28698.5,"l":28677,"c":28698.5,"v":68.498}
{"ts":1654956540000,"o":28698.5,"h":28705,"l":28698,"c":28703,"v":53.455}
{"ts":1654956600000,"o":28703,"h":28703.5,"l":28675,"c":28691.5,"v":47.106}
{"ts":1654956660000,"o":28691.5,"h":28691.5,"l":28662.5,"c":28670,"v":98.051}
{"ts":1654956720000,"o":28670,"h":28677,"l":28646.5,"c":28671,"v":131.34}
{"ts":1654956780000,"o":28671,"h":28678.5,"l":28667.5,"c":28673,"v":53.496}
{"ts":1654956840000,"o":28673,"h":28686.5,"l":28672.5,"c":28686.5,"v":27.417}
{"ts":1654956900000,"o":28686.5,"h":28686.5,"l":28618.5,"c":28646.5,"v":290.03}
{"ts":1654956960000,"o":28646.5,"h":28650,"l":28590.5,"c":28591,"v":343.466}
{"ts":1654957020000,"o":28591,"h":28635,"l":28585.5,"c":28626.5,"v":132.898}
{"ts":1654957080000,"o":28626.5,"h":28652,"l":28619,"c":28638.5,"v":162.244}
{"ts":1654957140000,"o":28638.5,"h":28666,"l":28638.5,"c":28660.5,"v":48.966}
{"ts":1654957200000,"o":28660.5,"h":28680.5,"l":28633,"c":28633,"v":127.759}
{"ts":1654957260000,"o":28633,"h":28633.5,"l":28572.5,"c":28605.5,"v":285.748}
{"ts":1654957320000,"o":28605.5,"h":28623.5,"l":28605.5,"c":28607,"v":95.106}
{"ts":1654957380000,"o":28607,"h":28623.5,"l":28606.5,"c":28616.5,"v":42.845}
{"ts":1654957440000,"o":28616.5,"h":28617,"l":28561.5,"c":28561.5,"v":187.195}
{"ts":1654957500000,"o":28561.5,"h":28597,"l":28561,"c":28574,"v":150.442}
{"ts":1654957560000,"o":28574,"h":28604,"l":28569.5,"c":28600,"v":163.56}
{"ts":1654957620000,"o":28600,"h":28623,"l":28574,"c":28620,"v":147.248}
{"ts":1654957680000,"o":28620,"h":28650,"l":28620,"c":28631,"v":125.184}
{"ts":1654957740000,"o":28631,"h":28639,"l":28605,"c":28613.5,"v":107.542}
{"ts":1654957800000,"o":28613.5,"h":28639,"l":28604.5,"c":28639,"v":120.219}
{"ts":1654957860000,"o":28639,"h":28653.5,"l":28639,"c":28648.5,"v":80.925}
{"ts":1654957920000,"o":28648.5,"h":28649,"l":28635,"c":28635,"v":27.376}
{"ts":1654957980000,"o":28635,"h":28635.5,"l":28584,"c":28584,"v":84.547}
{"ts":1654958040000,"o":28584,"h":28603.5,"l":28580,"c":28586,"v":63.467}
{"ts":1654958100000,"o":28586,"h":28586,"l":28580,"c":28580,"v":48.787}
{"ts":1654958160000,"o":28580,"h":28580.5,"l":28540.5,"c":28540.5,"v":160.616}
{"ts":1654958220000,"o":28540.5,"h":28553.5,"l":28515.5,"c":28517.5,"v":211.023}
{"ts":1654958280000,"o":28517.5,"h":28569.5,"l":28517,"c":28551,"v":129.411}
{"ts":1654958340000,"o":28551,"h":28569.5,"l":28551,"c":28557,"v":57.079}
{"ts":1654958400000,"o":28557,"h":28589,"l":28556.5,"c":28589,"v":85.548}
{"ts":1654958460000,"o":28589,"h":28589,"l":28569.5,"c":28570,"v":34.532}
{"ts":1654958520000,"o":28570,"h":28570,"l":28543.5,"c":28555.5,"v":46.704}
{"ts":1654958580000,"o":28555.5,"h":28555.5,"l":28527,"c":28527,"v":95.326}
{"ts":1654958640000,"o":28527,"h":28527,"l":28480,"c":28513,"v":322.371}
{"ts":1654958700000,"o":28513,"h":28577.5,"l":28488,"c":28554.5,"v":231.915}
{"ts":1654958760000,"o":28554.5,"h":28584,"l":28540.5,"c":28575.5,"v":129.532}
{"ts":1654958820000,"o":28575.5,"h":28605.5,"l":28575.5,"c":28581.5,"v":263.413}
{"ts":1654958880000,"o":28581.5,"h":28625,"l":28581.5,"c":28601.5,"v":151.249}
{"ts":1654958940000,"o":28601.5,"h":28622.5,"l":28601,"c":28622.5,"v":124.656}
{"ts":1654959000000,"o":28622.5,"h":28624.5,"l":28588.5,"c":28588.5,"v":90.677}
{"ts":1654959060000,"o":28588.5,"h":28597.5,"l":28566.5,"c":28567,"v":81.99}
{"ts":1654959120000,"o":28567,"h":28575.5,"l":28560,"c":28566.5,"v":45.976}
{"ts":1654959180000,"o":28566.5,"h":28567,"l":28480,"c":28497.5,"v":394.793}
{"ts":1654959240000,"o":28497.5,"h":28520.5,"l":28352.5,"c":28416.5,"v":1070.636}
{"ts":1654959300000,"o":28416.5,"h":28480,"l":28416,"c":28462.5,"v":371.33}
{"ts":1654959360000,"o":28462.5,"h":28494,"l":28438.5,"c":28479,"v":199.953}
{"ts":1654959420000,"o":28479,"h":28494,"l":28424,"c":28428,"v":165.115}
{"ts":1654959480000,"o":28428,"h":28449.5,"l":28383,"c":28393,"v":254.765}
{"ts":1654959540000,"o":28393,"h":28430.5,"l":28393,"c":28416.5,"v":130.814}
{"ts":1654959600000,"o":28416.5,"h":28467.5,"l":28395.5,"c":28456,"v":259.613}
{"ts":1654959660000,"o":28456,"h":28476.5,"l":28407.5,"c":28412,"v":183.118}
{"ts":1654959720000,"o":28412,"h":28434.5,"l":28380.5,"c":28390,"v":180.419}
{"ts":1654959780000,"o":28390,"h":28425,"l":28315.5,"c":28425,"v":557.652}
{"ts":1654959840000,"o":28425,"h":28517.5,"l":28425,"c":28490.5,"v":548.731}
{"ts":1654959900000,"o":28490.5,"h":28546,"l":28490.5,"c":28536.5,"v":513.129}
{"ts":1654959960000,"o":28536.5,"h":28599,"l":28500.5,"c":28592,"v":542.81}
{"ts":1654960020000,"o":28592,"h":28600,"l":28540.5,"c":28545.5,"v":329.296}
{"ts":1654960080000,"o":28545.5,"h":28555,"l":28522,"c":28525.5,"v":97.927}
{"ts":1654960140000,"o":28525.5,"h":28542,"l":28525.5,"c":28541.5,"v":44.416}
{"ts":1654960200000,"o":28541.5,"h":28558.5,"l":28525.5,"c":28525.5,"v":143.114}
{"ts":1654960260000,"o":28525.5,"h":28551,"l":28525.5,"c":28551,"v":50.298}
{"ts":1654960320000,"o":28551,"h":28554,"l":28540,"c":28544,"v":60.445}
{"ts":1654960380000,"o":28544,"h":28553.5,"l":28536.5,"c":28536.5,"v":48.155}
{"ts":1654960440000,"o":28536.5,"h":28537,"l":28504.5,"c":28536.5,"v":65.594}
{"ts":1654960500000,"o":28536.5,"h":28538,"l":28495,"c":28495,"v":155.4}
{"ts":1654960560000,"o":28495,"h":28495,"l":28447,"c":28451,"v":219.132}
{"ts":1654960620000,"o":28451,"h":28510,"l":28451,"c":28458,"v":119.967}
{"ts":1654960680000,"o":28458,"h":28458.5,"l":28427.5,"c":28429,"v":175.709}
{"ts":1654960740000,"o":28429,"h":28433,"l":28387.5,"c":28429.5,"v":266.919}
{"ts":1654960800000,"o":28429.5,"h":28459,"l":28424.5,"c":28429.5,"v":103.112}
{"ts":1654960860000,"o":28429.5,"h":28442.5,"l":28407,"c":28420.5,"v":61.318}
{"ts":1654960920000,"o":28420.5,"h":28420.5,"l":28384,"c":28384,"v":132.586}
{"ts":1654960980000,"o":28384,"h":28407.5,"l":28325.5,"c":28336.5,"v":452.69}
{"ts":1654961040000,"o":28336.5,"h":28412.5,"l":28159,"c":28394.5,"v":2289.021}
{"ts":1654961100000,"o":28394.5,"h":28551.5,"l":28394.5,"c":28485.5,"v":1221.927}
{"ts":1654961160000,"o":28485.5,"h":28504.5,"l":28430,"c":28458,"v":335.415}
{"ts":1654961220000,"o":28458,"h":28475,"l":28411,"c":28430.5,"v":282.796}
{"ts":1654961280000,"o":28430.5,"h":28457,"l":28417,"c":28422.5,"v":149.653}
{"ts":1654961340000,"o":28422.5,"h":28499,"l":28422,"c":28498,"v":368.12}
{"ts":1654961400000,"o":28498,"h":28520,"l":28480,"c":28502.5,"v":178.766}
{"ts":1654961460000,"o":28502.5,"h":28502.5,"l":28411.5,"c":28451.5,"v":363.451}
{"ts":1654961520000,"o":28451.5,"h":28469.5,"l":28401,"c":28401.5,"v":149.208}
{"ts":1654961580000,"o":28401.5,"h":28428.5,"l":28355,"c":28373,"v":206.284}
{"ts":1654961640000,"o":28373,"h":28395.5,"l":28360,"c":28395.5,"v":310.183}
{"ts":1654961700000,"o":28395.5,"h":28407,"l":28329,"c":28355.5,"v":254.687}
{"ts":1654961760000,"o":28355.5,"h":28375.5,"l":28291.5,"c":28324,"v":568.842}
{"ts":1654961820000,"o":28324,"h":28331.5,"l":28304,"c":28315,"v":161.221}
{"ts":1654961880000,"o":28315,"h":28345,"l":28290.5,"c":28312,"v":139.761}
{"ts":1654961940000,"o":28312,"h":28362,"l":28309,"c":28362,"v":131.467}
{"ts":1654962000000,"o":28362,"h":28383.5,"l":28313.5,"c":28313.5,"v":165.89}
{"ts":1654962060000,"o":28313.5,"h":28320,"l":28243,"c":28277.5,"v":462.12}
{"ts":1654962120000,"o":28277.5,"h":28325,"l":28233.5,"c":28306.5,"v":470.446}
{"ts":1654962180000,"o":28306.5,"h":28349.5,"l":28306.5,"c":28347.5,"v":93.778}
{"ts":1654962240000,"o":28347.5,"h":28362,"l":28300,"c":28300,"v":107.963}
{"ts":1654962300000,"o":28300,"h":28365,"l":28276.5,"c":28354,"v":286.418}
{"ts":1654962360000,"o":28354,"h":28441.5,"l":28353.5,"c":28400,"v":416.587}
{"ts":1654962420000,"o":28400,"h":28400,"l":28316.5,"c":28317,"v":368.248}
{"ts":1654962480000,"o":28317,"h":28350,"l":28300,"c":28311,"v":127.094}
{"ts":1654962540000,"o":28311,"h":28315,"l":28285,"c":28300,"v":109.554}
{"ts":1654962600000,"o":28300,"h":28310,"l":28254,"c":28268,"v":239.257}
{"ts":1654962660000,"o":28268,"h":28339.5,"l":28260,"c":28319,"v":168.627}
{"ts":1654962720000,"o":28319,"h":28341,"l":28314.5,"c":28314.5,"v":96.74}
{"ts":1654962780000,"o":28314.5,"h":28314.5,"l":28271,"c":28285.5,"v":130.954}
{"ts":1654962840000,"o":28285.5,"h":28325.5,"l":28281,"c":28300.5,"v":90.747}
{"ts":1654962900000,"o":28300.5,"h":28327.5,"l":28284,"c":28291,"v":220.115}
{"ts":1654962960000,"o":28291,"h":28327.5,"l":28287.5,"c":28327.5,"v":140.756}
{"ts":1654963020000,"o":28327.5,"h":28368.5,"l":28315.5,"c":28354.5,"v":162.639}
{"ts":1654963080000,"o":28354.5,"h":28370,"l":28336.5,"c":28370,"v":124.26}
{"ts":1654963140000,"o":28370,"h":28441.5,"l":28369.5,"c":28395.5,"v":408.127}
{"ts":1654963200000,"o":28395.5,"h":28424,"l":28364,"c":28400,"v":225.37}
{"ts":1654963260000,"o":28400,"h":28400,"l":28353,"c":28367,"v":134.303}
{"ts":1654963320000,"o":28367,"h":28386.5,"l":28329.5,"c":28376.5,"v":118.598}
{"ts":1654963380000,"o":28376.5,"h":28424,"l":28370,"c":28403.5,"v":176.3}
{"ts":1654963440000,"o":28403.5,"h":28418.5,"l":28382,"c":28401.5,"v":103.132}
{"ts":1654963500000,"o":28401.5,"h":28463,"l":28401,"c":28428,"v":344.441}
{"ts":1654963560000,"o":28428,"h":28497,"l":28428,"c":28440.5,"v":425.056}
{"ts":1654963620000,"o":28440.5,"h":28488,"l":28440,"c":28488,"v":116.223}
{"ts":1654963680000,"o":28488,"h":28495,"l":28451,"c":28459.5,"v":145.248}
{"ts":1654963740000,"o":28459.5,"h":28486.5,"l":28451.5,"c":28486.5,"v":87.499}
{"ts":1654963800000,"o":28486.5,"h":28487,"l":28429,"c":28429,"v":247.458}
{"ts":1654963860000,"o":28429,"h":28429.5,"l":28402,"c":28406.5,"v":91.08}
{"ts":1654963920000,"o":28406.5,"h":28434.5,"l":28388,"c":28434.5,"v":57.165}
{"ts":1654963980000,"o":28434.5,"h":28434.5,"l":28390,"c":28415.5,"v":164.06}
{"ts":1654964040000,"o":28415.5,"h":28418.5,"l":28383.5,"c":28384,"v":70.544}
{"ts":1654964100000,"o":28384,"h":28400,"l":28360,"c":28368,"v":110.652}
{"ts":1654964160000,"o":28368,"h":28368.5,"l":28281,"c":28288.5,"v":426.971}
{"ts":1654964220000,"o":28288.5,"h":28323.5,"l":28208.5,"c":28230,"v":626.373}
{"ts":1654964280000,"o":28230,"h":28231.5,"l":28035,"c":28125.5,"v":2678.576}
{"ts":1654964340000,"o":28125.5,"h":28200,"l":28109,"c":28130,"v":914.159}
{"ts":1654964400000,"o":28130,"h":28253,"l":28129.5,"c":28210,"v":512.848}
{"ts":1654964460000,"o":28210,"h":28262.5,"l":28175,"c":28192,"v":261.875}
{"ts":1654964520000,"o":28192,"h":28221.5,"l":28164,"c":28194,"v":278.594}
{"ts":1654964580000,"o":28194,"h":28236.5,"l":28193.5,"c":28236,"v":60.342}
{"ts":1654964640000,"o":28236,"h":28290,"l":28236,"c":28289.5,"v":326.841}
{"ts":1654964700000,"o":28289.5,"h":28289.5,"l":28237.5,"c":28266,"v":313.138}
{"ts":1654964760000,"o":28266,"h":28295,"l":28266,"c":28291.5,"v":135.752}
{"ts":1654964820000,"o":28291.5,"h":28321,"l":28281.5,"c":28296.5,"v":310.725}
{"ts":1654964880000,"o":28296.5,"h":28297,"l":28250,"c":28261.5,"v":123.832}
{"ts":1654964940000,"o":28261.5,"h":28300,"l":28256,"c":28300,"v":151.454}
{"ts":1654965000000,"o":28300,"h":28331.5,"l":28275,"c":28329.5,"v":260.145}
{"ts":1654965060000,"o":28329.5,"h":28342,"l":28274.5,"c":28288,"v":201.828}
{"ts":1654965120000,"o":28288,"h":28288.5,"l":28251,"c":28261,"v":217.355}
{"ts":1654965180000,"o":28261,"h":28282,"l":28231,"c":28282,"v":123.35}
{"ts":1654965240000,"o":28282,"h":28284.5,"l":28249,"c":28249,"v":84.563}
{"ts":1654965300000,"o":28249,"h":28249,"l":28196.5,"c":28203.5,"v":142.542}
{"ts":1654965360000,"o":28203.5,"h":28264.5,"l":28198,"c":28262,"v":236.858}
{"ts":1654965420000,"o":28262,"h":28292.5,"l":28262,"c":28287,"v":71.92}
{"ts":1654965480000,"o":28287,"h":28308.5,"l":28281,"c":28300.5,"v":85.994}
{"ts":1654965540000,"o":28300.5,"h":28330,"l":28293.5,"c":28315,"v":110.285}
{"ts":1654965600000,"o":28315,"h":28360,"l":28315,"c":28354,"v":264.136}
{"ts":1654965660000,"o":28354,"h":28375,"l":28346.5,"c":28354.5,"v":171.546}
{"ts":1654965720000,"o":28354.5,"h":28378,"l":28354.5,"c":28376,"v":93.918}
{"ts":1654965780000,"o":28376,"h":28398.5,"l":28366.5,"c":28384,"v":277.713}
{"ts":1654965840000,"o":28384,"h":28400,"l":28383.5,"c":28386,"v":80.488}
{"ts":1654965900000,"o":28386,"h":28474.5,"l":28386,"c":28456.5,"v":430.034}
{"ts":1654965960000,"o":28456.5,"h":28460.5,"l":28408.5,"c":28443,"v":552.221}
{"ts":1654966020000,"o":28443,"h":28482,"l":28440,"c":28469,"v":152.078}
{"ts":1654966080000,"o":28469,"h":28485.5,"l":28452.5,"c":28457.5,"v":126.897}
{"ts":1654966140000,"o":28457.5,"h":28469.5,"l":28415,"c":28469,"v":229.988}
{"ts":1654966200000,"o":28469,"h":28490,"l":28441,"c":28445,"v":148.106}
{"ts":1654966260000,"o":28445,"h":28445,"l":28423,"c":28424.5,"v":113.346}
{"ts":1654966320000,"o":28424.5,"h":28435.5,"l":28417.5,"c":28418.5,"v":42.094}
{"ts":1654966380000,"o":28418.5,"h":28424,"l":28401,"c":28408.5,"v":145.151}
{"ts":1654966440000,"o":28408.5,"h":28434,"l":28408,"c":28434,"v":71.291}
{"ts":1654966500000,"o":28434,"h":28434,"l":28404.5,"c":28411,"v":137.127}
{"ts":1654966560000,"o":28411,"h":28411.5,"l":28371,"c":28383,"v":137.704}
{"ts":1654966620000,"o":28383,"h":28399,"l":28372.5,"c":28399,"v":78.827}
{"ts":1654966680000,"o":28399,"h":28402.5,"l":28375.5,"c":28389,"v":46.166}
{"ts":1654966740000,"o":28389,"h":28453,"l":28381,"c":28453,"v":157.649}
{"ts":1654966800000,"o":28453,"h":28454,"l":28415,"c":28415,"v":180.211}
{"ts":1654966860000,"o":28415,"h":28434,"l":28374.5,"c":28377,"v":102.955}
{"ts":1654966920000,"o":28377,"h":28415.5,"l":28377,"c":28404,"v":74.481}
{"ts":1654966980000,"o":28404,"h":28429.5,"l":28404,"c":28422,"v":34.3}
{"ts":1654967040000,"o":28422,"h":28469,"l":28421,"c":28457.5,"v":229.477}
{"ts":1654967100000,"o":28457.5,"h":28510,"l":28448.5,"c":28475.5,"v":374.901}
{"ts":1654967160000,"o":28475.5,"h":28548,"l":28475.5,"c":28486.5,"v":355.257}
{"ts":1654967220000,"o":28486.5,"h":28538.5,"l":28486,"c":28534.5,"v":186.859}
{"ts":1654967280000,"o":28534.5,"h":28575,"l":28501,"c":28501.5,"v":556.453}
{"ts":1654967340000,"o":28501.5,"h":28526,"l":28465.5,"c":28465.5,"v":130.241}
{"ts":1654967400000,"o":28465.5,"h":28502,"l":28465,"c":28499,"v":78.6}
{"ts":1654967460000,"o":28499,"h":28514,"l":28494,"c":28505.5,"v":44.547}
{"ts":1654967520000,"o":28505.5,"h":28505.5,"l":28472,"c":28487,"v":70.248}
{"ts":1654967580000,"o":28487,"h":28500,"l":28475.5,"c":28475.5,"v":45.121}
{"ts":1654967640000,"o":28475.5,"h":28478,"l":28468.5,"c":28478,"v":42.324}
{"ts":1654967700000,"o":28478,"h":28523,"l":28470,"c":28507.5,"v":83.566}
{"ts":1654967760000,"o":28507.5,"h":28521.5,"l":28494,"c":28521,"v":50.496}
{"ts":1654967820000,"o":28521,"h":28521.5,"l":28496,"c":28500.5,"v":23.699}
{"ts":1654967880000,"o":28500.5,"h":28500.5,"l":28460,"c":28460,"v":59.243}
{"ts":1654967940000,"o":28460,"h":28475,"l":28460,"c":28474.5,"v":25.656}
{"ts":1654968000000,"o":28474.5,"h":28481.5,"l":28465,"c":28466.5,"v":31.933}
{"ts":1654968060000,"o":28466.5,"h":28467,"l":28438,"c":28457.5,"v":105.52}
{"ts":1654968120000,"o":28457.5,"h":28457.5,"l":28438,"c":28441,"v":65.522}
{"ts":1654968180000,"o":28441,"h":28441.5,"l":28425,"c":28429.5,"v":125.452}
{"ts":1654968240000,"o":28429.5,"h":28448.5,"l":28412.5,"c":28448.5,"v":200.062}
{"ts":1654968300000,"o":28448.5,"h":28477,"l":28448,"c":28459.5,"v":93.169}
{"ts":1654968360000,"o":28459.5,"h":28519.5,"l":28459.5,"c":28519.5,"v":121.922}
{"ts":1654968420000,"o":28519.5,"h":28519.5,"l":28501,"c":28501.5,"v":61.066}
{"ts":1654968480000,"o":28501.5,"h":28501.5,"l":28479.5,"c":28483.5,"v":27.647}
{"ts":1654968540000,"o":28483.5,"h":28499.5,"l":28474.5,"c":28499,"v":32.673}
{"ts":1654968600000,"o":28499,"h":28499.5,"l":28483,"c":28483,"v":18.005}
{"ts":1654968660000,"o":28483,"h":28483.5,"l":28440.5,"c":28440.5,"v":50.466}
{"ts":1654968720000,"o":28440.5,"h":28466,"l":28415,"c":28430.5,"v":168.764}
{"ts":1654968780000,"o":28430.5,"h":28519,"l":28430.5,"c":28518.5,"v":170.344}
{"ts":1654968840000,"o":28518.5,"h":28566.5,"l":28516.5,"c":28521.5,"v":215.154}
{"ts":1654968900000,"o":28521.5,"h":28522.5,"l":28507.5,"c":28508,"v":30.813}
{"ts":1654968960000,"o":28508,"h":28508,"l":28497.5,"c":28498,"v":23.433}
{"ts":1654969020000,"o":28498,"h":28533.5,"l":28497.5,"c":28533.5,"v":40.469}
{"ts":1654969080000,"o":28533.5,"h":28535,"l":28530,"c":28530.5,"v":72.43}
{"ts":1654969140000,"o":28530.5,"h":28567.5,"l":28516.5,"c":28560,"v":73.102}
{"ts":1654969200000,"o":28560,"h":28570,"l":28547,"c":28552,"v":51.266}
{"ts":1654969260000,"o":28552,"h":28554.5,"l":28499.5,"c":28504.5,"v":72.146}
{"ts":1654969320000,"o":28504.5,"h":28514,"l":28486.5,"c":28495,"v":49.531}
{"ts":1654969380000,"o":28495,"h":28504,"l":28484.5,"c":28484.5,"v":36.244}
{"ts":1654969440000,"o":28484.5,"h":28497.5,"l":28481,"c":28488.5,"v":48.84}
{"ts":1654969500000,"o":28488.5,"h":28504,"l":28488,"c":28493.5,"v":36.833}
{"ts":1654969560000,"o":28493.5,"h":28493.5,"l":28476.5,"c":28476.5,"v":21.085}
{"ts":1654969620000,"o":28476.5,"h":28484,"l":28467,"c":28481,"v":38.764}
{"ts":1654969680000,"o":28481,"h":28484,"l":28481,"c":28481,"v":23.368}
{"ts":1654969740000,"o":28481,"h":28481.5,"l":28481,"c":28481.5,"v":12.401}
{"ts":1654969800000,"o":28481.5,"h":28493,"l":28481,"c":28493,"v":27.819}
{"ts":1654969860000,"o":28493,"h":28516,"l":28486,"c":28492,"v":52.901}
{"ts":1654969920000,"o":28492,"h":28501.5,"l":28481,"c":28482,"v":23.127}
{"ts":1654969980000,"o":28482,"h":28503.5,"l":28459,"c":28459,"v":172.633}
{"ts":1654970040000,"o":28459,"h":28508,"l":28459,"c":28507.5,"v":48.053}
{"ts":1654970100000,"o":28507.5,"h":28542,"l":28506,"c":28528.5,"v":54.766}
{"ts":1654970160000,"o":28528.5,"h":28534.5,"l":28525,"c":28525,"v":34.787}
{"ts":1654970220000,"o":28525,"h":28540,"l":28515,"c":28540,"v":56.185}
{"ts":1654970280000,"o":28540,"h":28540,"l":28531.5,"c":28540,"v":15.661}
{"ts":1654970340000,"o":28540,"h":28540,"l":28492,"c":28492,"v":46.106}
{"ts":1654970400000,"o":28492,"h":28505.5,"l":28481,"c":28505,"v":37.173}
{"ts":1654970460000,"o":28505,"h":28505,"l":28488,"c":28489,"v":12.681}
{"ts":1654970520000,"o":28489,"h":28498,"l":28488.5,"c":28498,"v":9.371}
{"ts":1654970580000,"o":28498,"h":28504.5,"l":28476,"c":28476,"v":27.885}
{"ts":1654970640000,"o":28476,"h":28482,"l":28474,"c":28479,"v":42.043}
{"ts":1654970700000,"o":28479,"h":28536.5,"l":28478.5,"c":28524,"v":110.249}
{"ts":1654970760000,"o":28524,"h":28540,"l":28519.5,"c":28519.5,"v":104.288}
{"ts":1654970820000,"o":28519.5,"h":28529.5,"l":28519.5,"c":28529,"v":18.507}
{"ts":1654970880000,"o":28529,"h":28529,"l":28528.5,"c":28529,"v":20.607}
{"ts":1654970940000,"o":28529,"h":28538,"l":28528.5,"c":28537.5,"v":55.612}
{"ts":1654971000000,"o":28537.5,"h":28538,"l":28476.5,"c":28483.5,"v":44.704}
{"ts":1654971060000,"o":28483.5,"h":28484,"l":28450,"c":28450,"v":128.475}
{"ts":1654971120000,"o":28450,"h":28481,"l":28450,"c":28460,"v":98.946}
{"ts":1654971180000,"o":28460,"h":28499,"l":28452.5,"c":28498.5,"v":21.012}
{"ts":1654971240000,"o":28498.5,"h":28499,"l":28486.5,"c":28489,"v":19.625}
{"ts":1654971300000,"o":28489,"h":28489,"l":28448,"c":28458.5,"v":74.325}
{"ts":1654971360000,"o":28458.5,"h":28487.5,"l":28452,"c":28487.5,"v":62.21}
{"ts":1654971420000,"o":28487.5,"h":28505,"l":28470,"c":28470,"v":69.651}
{"ts":1654971480000,"o":28470,"h":28470.5,"l":28456,"c":28461.5,"v":20.238}
{"ts":1654971540000,"o":28461.5,"h":28530,"l":28461.5,"c":28529.5,"v":138.117}
{"ts":1654971600000,"o":28529.5,"h":28538,"l":28518,"c":28537.5,"v":53.059}
{"ts":1654971660000,"o":28537.5,"h":28560.5,"l":28522.5,"c":28523,"v":95.561}
{"ts":1654971720000,"o":28523,"h":28546,"l":28522.5,"c":28546,"v":31.943}
{"ts":1654971780000,"o":28546,"h":28546,"l":28533.5,"c":28534,"v":12.304}
{"ts":1654971840000,"o":28534,"h":28534,"l":28504,"c":28504.5,"v":36.784}
{"ts":1654971900000,"o":28504.5,"h":28511,"l":28478.5,"c":28511,"v":68.162}
{"ts":1654971960000,"o":28511,"h":28511,"l":28496,"c":28505,"v":58.542}
{"ts":1654972020000,"o":28505,"h":28516,"l":28502,"c":28504.5,"v":10.188}
{"ts":1654972080000,"o":28504.5,"h":28504.5,"l":28500,"c":28500.5,"v":4.569}
{"ts":1654972140000,"o":28500.5,"h":28510,"l":28500,"c":28510,"v":7.447}
{"ts":1654972200000,"o":28510,"h":28517,"l":28505.5,"c":28516.5,"v":24.985}
{"ts":1654972260000,"o":28516.5,"h":28528.5,"l":28510.5,"c":28528.5,"v":32.783}
{"ts":1654972320000,"o":28528.5,"h":28555,"l":28528,"c":28554.5,"v":43.424}
{"ts":1654972380000,"o":28554.5,"h":28569,"l":28535,"c":28548.5,"v":63.739}
{"ts":1654972440000,"o":28548.5,"h":28564,"l":28548,"c":28563.5,"v":37.395}
{"ts":1654972500000,"o":28563.5,"h":28596,"l":28548,"c":28584.5,"v":225.541}
{"ts":1654972560000,"o":28584.5,"h":28584.5,"l":28566,"c":28566.5,"v":19.82}
{"ts":1654972620000,"o":28566.5,"h":28599.5,"l":28566,"c":28585,"v":83.069}
{"ts":1654972680000,"o":28585,"h":28763,"l":28581.5,"c":28763,"v":1607.925}
{"ts":1654972740000,"o":28763,"h":28786,"l":28673,"c":28678.5,"v":484.826}
{"ts":1654972800000,"o":28678.5,"h":28710,"l":28638.5,"c":28638.5,"v":267.186}
{"ts":1654972860000,"o":28638.5,"h":28639,"l":28620,"c":28637,"v":139.109}
{"ts":1654972920000,"o":28637,"h":28646,"l":28596,"c":28619.5,"v":151.933}
{"ts":1654972980000,"o":28619.5,"h":28624,"l":28600,"c":28617.5,"v":141.585}
{"ts":1654973040000,"o":28617.5,"h":28619.5,"l":28581.5,"c":28588.5,"v":116.162}
{"ts":1654973100000,"o":28588.5,"h":28598,"l":28575,"c":28578,"v":86.121}
{"ts":1654973160000,"o":28578,"h":28586,"l":28569,"c":28569,"v":43.381}
{"ts":1654973220000,"o":28569,"h":28582,"l":28569,"c":28574.5,"v":27.146}
{"ts":1654973280000,"o":28574.5,"h":28622,"l":28574,"c":28611.5,"v":58.616}
{"ts":1654973340000,"o":28611.5,"h":28617.5,"l":28599,"c":28602.5,"v":26.085}
{"ts":1654973400000,"o":28602.5,"h":28603,"l":28592,"c":28598.5,"v":26.968}
{"ts":1654973460000,"o":28598.5,"h":28633.5,"l":28598,"c":28633.5,"v":88.046}
{"ts":1654973520000,"o":28633.5,"h":28673,"l":28633.5,"c":28673,"v":106.356}
{"ts":1654973580000,"o":28673,"h":28673,"l":28637,"c":28651,"v":92.675}
{"ts":1654973640000,"o":28651,"h":28670.5,"l":28630,"c":28637,"v":44.051}
{"ts":1654973700000,"o":28637,"h":28640.5,"l":28614,"c":28614.5,"v":47.39}
{"ts":1654973760000,"o":28614.5,"h":28631.5,"l":28614,"c":28626.5,"v":18.333}
{"ts":1654973820000,"o":28626.5,"h":28640,"l":28622,"c":28622.5,"v":50.066}
{"ts":1654973880000,"o":28622.5,"h":28624.5,"l":28606,"c":28615,"v":31.82}
{"ts":1654973940000,"o":28615,"h":28615,"l":28601,"c":28601,"v":8.895}
{"ts":1654974000000,"o":28601,"h":28605,"l":28594.5,"c":28597,"v":23.623}
{"ts":1654974060000,"o":28597,"h":28597,"l":28590,"c":28590,"v":16.051}
{"ts":1654974120000,"o":28590,"h":28636.5,"l":28590,"c":28636.5,"v":63.05}
{"ts":1654974180000,"o":28636.5,"h":28636.5,"l":28633.5,"c":28634.5,"v":35.24}
{"ts":1654974240000,"o":28634.5,"h":28640,"l":28630,"c":28630.5,"v":19.571}
{"ts":1654974300000,"o":28630.5,"h":28630.5,"l":28616.5,"c":28623,"v":28.815}
{"ts":1654974360000,"o":28623,"h":28664,"l":28610,"c":28659,"v":44.342}
{"ts":1654974420000,"o":28659,"h":28716,"l":28658.5,"c":28715,"v":101.016}
{"ts":1654974480000,"o":28715,"h":28749,"l":28698,"c":28703,"v":204.787}
{"ts":1654974540000,"o":28703,"h":28704.5,"l":28676,"c":28704.5,"v":72.865}
{"ts":1654974600000,"o":28704.5,"h":28718,"l":28703,"c":28713.5,"v":24.369}
{"ts":1654974660000,"o":28713.5,"h":28713.5,"l":28692.5,"c":28709,"v":40.016}
{"ts":1654974720000,"o":28709,"h":28734.5,"l":28709,"c":28714.5,"v":85.607}
{"ts":1654974780000,"o":28714.5,"h":28724.5,"l":28714,"c":28714.5,"v":22.35}
{"ts":1654974840000,"o":28714.5,"h":28728,"l":28714.5,"c":28725,"v":19.3}
{"ts":1654974900000,"o":28725,"h":28745,"l":28713.5,"c":28713.5,"v":64.049}
{"ts":1654974960000,"o":28713.5,"h":28713.5,"l":28685,"c":28704,"v":58.618}
{"ts":1654975020000,"o":28704,"h":28705,"l":28690,"c":28690.5,"v":17.962}
{"ts":1654975080000,"o":28690.5,"h":28727.5,"l":28685.5,"c":28714,"v":28.256}
{"ts":1654975140000,"o":28714,"h":28722.5,"l":28704.5,"c":28718,"v":18.705}
{"ts":1654975200000,"o":28718,"h":28718,"l":28704,"c":28704.5,"v":15.13}
{"ts":1654975260000,"o":28704.5,"h":28705,"l":28680.5,"c":28680.5,"v":61.668}
{"ts":1654975320000,"o":28680.5,"h":28681,"l":28668,"c":28668.5,"v":47.747}
{"ts":1654975380000,"o":28668.5,"h":28674,"l":28667.5,"c":28667.5,"v":32.911}
{"ts":1654975440000,"o":28667.5,"h":28670,"l":28657,"c":28670,"v":52.75}
{"ts":1654975500000,"o":28670,"h":28675.5,"l":28669.5,"c":28675,"v":12.106}
{"ts":1654975560000,"o":28675,"h":28675,"l":28666,"c":28666,"v":9.554}
{"ts":1654975620000,"o":28666,"h":28671.5,"l":28660,"c":28660.5,"v":42.967}
{"ts":1654975680000,"o":28660.5,"h":28670.5,"l":28651,"c":28651.5,"v":58}
{"ts":1654975740000,"o":28651.5,"h":28661.5,"l":28651,"c":28661,"v":19.966}
{"ts":1654975800000,"o":28661,"h":28699.5,"l":28651,"c":28689,"v":120.516}
{"ts":1654975860000,"o":28689,"h":28689.5,"l":28672,"c":28672,"v":16.813}
{"ts":1654975920000,"o":28672,"h":28672.5,"l":28672,"c":28672.5,"v":16.46}
{"ts":1654975980000,"o":28672.5,"h":28693,"l":28672,"c":28693,"v":65.917}
{"ts":1654976040000,"o":28693,"h":28693,"l":28692.5,"c":28693,"v":4.801}
{"ts":1654976100000,"o":28693,"h":28700,"l":28645,"c":28649.5,"v":69.607}
{"ts":1654976160000,"o":28649.5,"h":28656.5,"l":28630,"c":28656.5,"v":46.42}
{"ts":1654976220000,"o":28656.5,"h":28670,"l":28653.5,"c":28653.5,"v":39.822}
{"ts":1654976280000,"o":28653.5,"h":28654,"l":28646,"c":28646,"v":8.933}
{"ts":1654976340000,"o":28646,"h":28646,"l":28636,"c":28641.5,"v":35.685}
{"ts":1654976400000,"o":28641.5,"h":28641.5,"l":28641,"c":28641,"v":3.613}
{"ts":1654976460000,"o":28641,"h":28641.5,"l":28638,"c":28638,"v":5.962}
{"ts":1654976520000,"o":28638,"h":28651.5,"l":28638,"c":28651.5,"v":11.952}
{"ts":1654976580000,"o":28651.5,"h":28651.5,"l":28638,"c":28638,"v":11.701}
{"ts":1654976640000,"o":28638,"h":28641.5,"l":28630.5,"c":28638,"v":16.276}
{"ts":1654976700000,"o":28638,"h":28643,"l":28631,"c":28643,"v":14.127}
{"ts":1654976760000,"o":28643,"h":28643,"l":28624,"c":28624,"v":13.134}
{"ts":1654976820000,"o":28624,"h":28626.5,"l":28615.5,"c":28626,"v":45.589}
{"ts":1654976880000,"o":28626,"h":28626.5,"l":28617,"c":28625.5,"v":80.029}
{"ts":1654976940000,"o":28625.5,"h":28639.5,"l":28625,"c":28639,"v":18.883}
{"ts":1654977000000,"o":28639,"h":28639.5,"l":28635.5,"c":28635.5,"v":9.975}
{"ts":1654977060000,"o":28635.5,"h":28635.5,"l":28588,"c":28599.5,"v":104.058}
{"ts":1654977120000,"o":28599.5,"h":28614.5,"l":28599.5,"c":28614.5,"v":36.458}
{"ts":1654977180000,"o":28614.5,"h":28624.5,"l":28614,"c":28616.5,"v":10.742}
{"ts":1654977240000,"o":28616.5,"h":28620,"l":28616,"c":28619.5,"v":16.09}
{"ts":1654977300000,"o":28619.5,"h":28620,"l":28597.5,"c":28597.5,"v":15.301}
{"ts":1654977360000,"o":28597.5,"h":28606,"l":28593,"c":28606,"v":23.24}
{"ts":1654977420000,"o":28606,"h":28606,"l":28594,"c":28598,"v":27.923}
{"ts":1654977480000,"o":28598,"h":28598,"l":28590,"c":28590,"v":14.177}
{"ts":1654977540000,"o":28590,"h":28590,"l":28575,"c":28585.5,"v":92.479}
{"ts":1654977600000,"o":28585.5,"h":28585.5,"l":28557,"c":28557,"v":70.839}
{"ts":1654977660000,"o":28557,"h":28577.5,"l":28557,"c":28570.5,"v":61.345}
{"ts":1654977720000,"o":28570.5,"h":28602,"l":28564,"c":28564,"v":61.38}
{"ts":1654977780000,"o":28564,"h":28581.5,"l":28564,"c":28581.5,"v":19.877}
{"ts":1654977840000,"o":28581.5,"h":28581.5,"l":28571,"c":28575,"v":18.879}
{"ts":1654977900000,"o":28575,"h":28575.5,"l":28571,"c":28571.5,"v":22.521}
{"ts":1654977960000,"o":28571.5,"h":28571.5,"l":28563,"c":28563,"v":24.76}
{"ts":1654978020000,"o":28563,"h":28566.5,"l":28562,"c":28562.5,"v":20.495}
{"ts":1654978080000,"o":28562.5,"h":28571.5,"l":28562,"c":28571.5,"v":7.068}
{"ts":1654978140000,"o":28571.5,"h":28574.5,"l":28571,"c":28574.5,"v":37.171}
{"ts":1654978200000,"o":28574.5,"h":28574.5,"l":28529,"c":28529.5,"v":114.74}
{"ts":1654978260000,"o":28529.5,"h":28556.5,"l":28529,"c":28553.5,"v":35.922}
{"ts":1654978320000,"o":28553.5,"h":28563,"l":28543,"c":28562.5,"v":26.718}
{"ts":1654978380000,"o":28562.5,"h":28563,"l":28543,"c":28550.5,"v":28.026}
{"ts":1654978440000,"o":28550.5,"h":28551,"l":28550.5,"c":28551,"v":13.138}
{"ts":1654978500000,"o":28551,"h":28551,"l":28545.5,"c":28550.5,"v":17.783}
{"ts":1654978560000,"o":28550.5,"h":28574,"l":28550,"c":28570,"v":27.704}
{"ts":1654978620000,"o":28570,"h":28582,"l":28570,"c":28572,"v":52.268}
{"ts":1654978680000,"o":28572,"h":28615,"l":28572,"c":28612.5,"v":114.814}
{"ts":1654978740000,"o":28612.5,"h":28612.5,"l":28579.5,"c":28579.5,"v":99.327}
{"ts":1654978800000,"o":28579.5,"h":28580,"l":28536.5,"c":28542.5,"v":66.545}
{"ts":1654978860000,"o":28542.5,"h":28543,"l":28514,"c":28529,"v":111.135}
{"ts":1654978920000,"o":28529,"h":28575,"l":28529,"c":28545,"v":36.605}
{"ts":1654978980000,"o":28545,"h":28555.5,"l":28545,"c":28547,"v":24.995}
{"ts":1654979040000,"o":28547,"h":28552,"l":28540,"c":28552,"v":13.552}
{"ts":1654979100000,"o":28552,"h":28552,"l":28534,"c":28534.5,"v":5.536}
{"ts":1654979160000,"o":28534.5,"h":28534.5,"l":28516,"c":28516,"v":11.684}
{"ts":1654979220000,"o":28516,"h":28524.5,"l":28516,"c":28520,"v":30.417}
{"ts":1654979280000,"o":28520,"h":28520,"l":28504,"c":28504,"v":89.368}
{"ts":1654979340000,"o":28504,"h":28509.5,"l":28504,"c":28509.5,"v":17.99}
{"ts":1654979400000,"o":28509.5,"h":28509.5,"l":28465.5,"c":28468,"v":325.971}
{"ts":1654979460000,"o":28468,"h":28472,"l":28435,"c":28457.5,"v":300.703}
{"ts":1654979520000,"o":28457.5,"h":28482,"l":28457.5,"c":28481.5,"v":52.351}
{"ts":1654979580000,"o":28481.5,"h":28482,"l":28451.5,"c":28457.5,"v":40.06}
{"ts":1654979640000,"o":28457.5,"h":28465.5,"l":28435,"c":28437.5,"v":76.767}
{"ts":1654979700000,"o":28437.5,"h":28474,"l":28437,"c":28474,"v":55.127}
{"ts":1654979760000,"o":28474,"h":28475.5,"l":28465,"c":28475.5,"v":75.122}
{"ts":1654979820000,"o":28475.5,"h":28491,"l":28475.5,"c":28491,"v":109.706}
{"ts":1654979880000,"o":28491,"h":28514,"l":28490.5,"c":28514,"v":57.797}
{"ts":1654979940000,"o":28514,"h":28530,"l":28502.5,"c":28503,"v":141.586}
{"ts":1654980000000,"o":28503,"h":28513.5,"l":28489.5,"c":28513.5,"v":58.353}
{"ts":1654980060000,"o":28513.5,"h":28519,"l":28513,"c":28513,"v":93.87}
{"ts":1654980120000,"o":28513,"h":28513.5,"l":28472.5,"c":28480.5,"v":40.142}
{"ts":1654980180000,"o":28480.5,"h":28487,"l":28480,"c":28487,"v":38.545}
{"ts":1654980240000,"o":28487,"h":28493,"l":28476,"c":28492.5,"v":35.402}
{"ts":1654980300000,"o":28492.5,"h":28493,"l":28472.5,"c":28472.5,"v":22.524}
{"ts":1654980360000,"o":28472.5,"h":28509.5,"l":28468,"c":28509.5,"v":37.41}
{"ts":1654980420000,"o":28509.5,"h":28509.5,"l":28495.5,"c":28500,"v":32.806}
{"ts":1654980480000,"o":28500,"h":28500.5,"l":28484.5,"c":28485,"v":11.809}
{"ts":1654980540000,"o":28485,"h":28485,"l":28472.5,"c":28483,"v":15.803}
{"ts":1654980600000,"o":28483,"h":28486,"l":28471,"c":28485.5,"v":28.1}
{"ts":1654980660000,"o":28485.5,"h":28499.5,"l":28485.5,"c":28499,"v":11.945}
{"ts":1654980720000,"o":28499,"h":28499,"l":28475,"c":28475.5,"v":8.16}
{"ts":1654980780000,"o":28475.5,"h":28475.5,"l":28475,"c":28475,"v":6.604}
{"ts":1654980840000,"o":28475,"h":28475.5,"l":28462,"c":28462,"v":34.991}
{"ts":1654980900000,"o":28462,"h":28473.5,"l":28452,"c":28452,"v":12.216}
{"ts":1654980960000,"o":28452,"h":28462,"l":28416,"c":28416,"v":223.947}
{"ts":1654981020000,"o":28416,"h":28416,"l":28368.5,"c":28399,"v":386.78}
{"ts":1654981080000,"o":28399,"h":28431,"l":28366.5,"c":28381,"v":289.704}
{"ts":1654981140000,"o":28381,"h":28411.5,"l":28380,"c":28388,"v":78.216}
{"ts":1654981200000,"o":28388,"h":28412,"l":28373,"c":28375,"v":90.636}
{"ts":1654981260000,"o":28375,"h":28386.5,"l":28373.5,"c":28377,"v":35.682}
{"ts":1654981320000,"o":28377,"h":28436.5,"l":28377,"c":28419.5,"v":128.448}
{"ts":1654981380000,"o":28419.5,"h":28429,"l":28416.5,"c":28417,"v":14.931}
{"ts":1654981440000,"o":28417,"h":28433,"l":28416.5,"c":28428,"v":31.883}
{"ts":1654981500000,"o":28428,"h":28428,"l":28427.5,"c":28428,"v":10}
{"ts":1654981560000,"o":28428,"h":28472.5,"l":28427.5,"c":28463,"v":92.88}
{"ts":1654981620000,"o":28463,"h":28487,"l":28462.5,"c":28464,"v":152.519}
{"ts":1654981680000,"o":28464,"h":28464,"l":28458.5,"c":28458.5,"v":40.828}
{"ts":1654981740000,"o":28458.5,"h":28499.5,"l":28458.5,"c":28481.5,"v":168.09}
{"ts":1654981800000,"o":28481.5,"h":28482,"l":28481.5,"c":28482,"v":10.91}
{"ts":1654981860000,"o":28482,"h":28482,"l":28466,"c":28475.5,"v":19.979}
{"ts":1654981920000,"o":28475.5,"h":28497,"l":28475.5,"c":28494.5,"v":45.984}
{"ts":1654981980000,"o":28494.5,"h":28497,"l":28488.5,"c":28488.5,"v":6.754}
{"ts":1654982040000,"o":28488.5,"h":28526,"l":28488.5,"c":28526,"v":51.187}
{"ts":1654982100000,"o":28526,"h":28526,"l":28516,"c":28516.5,"v":13.702}
{"ts":1654982160000,"o":28516.5,"h":28567.5,"l":28516,"c":28561,"v":220.579}
{"ts":1654982220000,"o":28561,"h":28561.5,"l":28526,"c":28535,"v":42.142}
{"ts":1654982280000,"o":28535,"h":28537.5,"l":28512.5,"c":28514.5,"v":35.169}
{"ts":1654982340000,"o":28514.5,"h":28532.5,"l":28514.5,"c":28524,"v":12.829}
{"ts":1654982400000,"o":28524,"h":28528.5,"l":28516.5,"c":28516.5,"v":12.532}
{"ts":1654982460000,"o":28516.5,"h":28567,"l":28516.5,"c":28564.5,"v":69.442}
{"ts":1654982520000,"o":28564.5,"h":28575.5,"l":28550,"c":28553,"v":87.642}
{"ts":1654982580000,"o":28553,"h":28553,"l":28540,"c":28540.5,"v":6.131}
{"ts":1654982640000,"o":28540.5,"h":28559.5,"l":28535,"c":28559.5,"v":40.272}
{"ts":1654982700000,"o":28559.5,"h":28559.5,"l":28551.5,"c":28555.5,"v":27.832}
{"ts":1654982760000,"o":28555.5,"h":28591,"l":28555.5,"c":28575,"v":18.896}
{"ts":1654982820000,"o":28575,"h":28575,"l":28574.5,"c":28574.5,"v":7.73}
{"ts":1654982880000,"o":28574.5,"h":28575,"l":28559,"c":28559,"v":43.918}
{"ts":1654982940000,"o":28559,"h":28559,"l":28556.5,"c":28557,"v":10.832}
{"ts":1654983000000,"o":28557,"h":28557,"l":28556.5,"c":28557,"v":4.858}
{"ts":1654983060000,"o":28557,"h":28557,"l":28539,"c":28540,"v":26.209}
{"ts":1654983120000,"o":28540,"h":28540,"l":28532,"c":28532,"v":25.26}
{"ts":1654983180000,"o":28532,"h":28532.5,"l":28512,"c":28514,"v":39.835}
{"ts":1654983240000,"o":28514,"h":28514.5,"l":28514,"c":28514,"v":6.126}
{"ts":1654983300000,"o":28514,"h":28514.5,"l":28512.5,"c":28512.5,"v":10.4}
{"ts":1654983360000,"o":28512.5,"h":28527.5,"l":28512.5,"c":28527.5,"v":10.862}
{"ts":1654983420000,"o":28527.5,"h":28558.5,"l":28527,"c":28546,"v":46.913}
{"ts":1654983480000,"o":28546,"h":28567,"l":28546,"c":28567,"v":7.279}
{"ts":1654983540000,"o":28567,"h":28585.5,"l":28566.5,"c":28584.5,"v":54.163}
{"ts":1654983600000,"o":28584.5,"h":28620.5,"l":28584.5,"c":28612,"v":88.703}
{"ts":1654983660000,"o":28612,"h":28612,"l":28588.5,"c":28588.5,"v":27.173}
{"ts":1654983720000,"o":28588.5,"h":28589,"l":28582.5,"c":28583,"v":9.295}
{"ts":1654983780000,"o":28583,"h":28585,"l":28582.5,"c":28585,"v":3.585}
{"ts":1654983840000,"o":28585,"h":28599,"l":28584.5,"c":28591.5,"v":28.691}
{"ts":1654983900000,"o":28591.5,"h":28594,"l":28591.5,"c":28594,"v":13.921}
{"ts":1654983960000,"o":28594,"h":28594,"l":28572,"c":28572.5,"v":11.922}
{"ts":1654984020000,"o":28572.5,"h":28574.5,"l":28560,"c":28561,"v":10.211}
{"ts":1654984080000,"o":28561,"h":28561.5,"l":28550,"c":28550,"v":6.537}
{"ts":1654984140000,"o":28550,"h":28572.5,"l":28546,"c":28572,"v":38.278}
{"ts":1654984200000,"o":28572,"h":28572.5,"l":28567.5,"c":28572,"v":7.033}
{"ts":1654984260000,"o":28572,"h":28577,"l":28572,"c":28577,"v":4.212}
{"ts":1654984320000,"o":28577,"h":28585,"l":28576,"c":28576.5,"v":17.679}
{"ts":1654984380000,"o":28576.5,"h":28576.5,"l":28564,"c":28564,"v":15.167}
{"ts":1654984440000,"o":28564,"h":28564.5,"l":28564,"c":28564,"v":4.579}
{"ts":1654984500000,"o":28564,"h":28574,"l":28564,"c":28574,"v":9.781}
{"ts":1654984560000,"o":28574,"h":28574,"l":28542,"c":28542,"v":12.292}
{"ts":1654984620000,"o":28542,"h":28550,"l":28542,"c":28549.5,"v":8.257}
{"ts":1654984680000,"o":28549.5,"h":28550,"l":28549.5,"c":28549.5,"v":2.655}
{"ts":1654984740000,"o":28549.5,"h":28558.5,"l":28549.5,"c":28556,"v":5.369}
{"ts":1654984800000,"o":28556,"h":28570.5,"l":28544,"c":28554,"v":12.681}
{"ts":1654984860000,"o":28554,"h":28559.5,"l":28554,"c":28559.5,"v":5.446}
{"ts":1654984920000,"o":28559.5,"h":28567,"l":28559,"c":28567,"v":12.387}
{"ts":1654984980000,"o":28567,"h":28567,"l":28540,"c":28540.5,"v":71.427}
{"ts":1654985040000,"o":28540.5,"h":28546.5,"l":28530.5,"c":28546.5,"v":13.402}
{"ts":1654985100000,"o":28546.5,"h":28584.5,"l":28546,"c":28584,"v":31.247}
{"ts":1654985160000,"o":28584,"h":28584.5,"l":28584,"c":28584.5,"v":12.438}
{"ts":1654985220000,"o":28584.5,"h":28599,"l":28570,"c":28570.5,"v":15.933}
{"ts":1654985280000,"o":28570.5,"h":28570.5,"l":28556,"c":28566.5,"v":15.715}
{"ts":1654985340000,"o":28566.5,"h":28566.5,"l":28556.5,"c":28556.5,"v":21.426}
{"ts":1654985400000,"o":28556.5,"h":28557,"l":28556.5,"c":28557,"v":6.729}
{"ts":1654985460000,"o":28557,"h":28581.5,"l":28556.5,"c":28581.5,"v":15.689}
{"ts":1654985520000,"o":28581.5,"h":28604.5,"l":28581,"c":28589,"v":16.545}
{"ts":1654985580000,"o":28589,"h":28600,"l":28588.5,"c":28600,"v":20.184}
{"ts":1654985640000,"o":28600,"h":28600,"l":28577,"c":28581,"v":12.787}
{"ts":1654985700000,"o":28581,"h":28583.5,"l":28572,"c":28583.5,"v":12.141}
{"ts":1654985760000,"o":28583.5,"h":28583.5,"l":28571.5,"c":28575,"v":25.573}
{"ts":1654985820000,"o":28575,"h":28575.5,"l":28569,"c":28569.5,"v":8.974}
{"ts":1654985880000,"o":28569.5,"h":28575,"l":28568,"c":28575,"v":19.175}
{"ts":1654985940000,"o":28575,"h":28575,"l":28560,"c":28560,"v":10.547}
{"ts":1654986000000,"o":28560,"h":28560.5,"l":28557.5,"c":28557.5,"v":4.375}
{"ts":1654986060000,"o":28557.5,"h":28568.5,"l":28557.5,"c":28568,"v":6.756}
{"ts":1654986120000,"o":28568,"h":28585.5,"l":28568,"c":28585.5,"v":6.071}
{"ts":1654986180000,"o":28585.5,"h":28585.5,"l":28579.5,"c":28579.5,"v":13.212}
{"ts":1654986240000,"o":28579.5,"h":28588,"l":28578.5,"c":28587.5,"v":16.629}
{"ts":1654986300000,"o":28587.5,"h":28587.5,"l":28580,"c":28580.5,"v":5.33}
{"ts":1654986360000,"o":28580.5,"h":28597,"l":28580,"c":28597,"v":16.128}
{"ts":1654986420000,"o":28597,"h":28599,"l":28590.5,"c":28599,"v":7.975}
{"ts":1654986480000,"o":28599,"h":28599,"l":28584.5,"c":28584.5,"v":10.319}
{"ts":1654986540000,"o":28584.5,"h":28593,"l":28584.5,"c":28593,"v":13.524}
{"ts":1654986600000,"o":28593,"h":28593,"l":28592.5,"c":28593,"v":8.955}
{"ts":1654986660000,"o":28593,"h":28606,"l":28592.5,"c":28606,"v":10.617}
{"ts":1654986720000,"o":28606,"h":28660.5,"l":28605.5,"c":28647.5,"v":155.333}
{"ts":1654986780000,"o":28647.5,"h":28678,"l":28647,"c":28658,"v":111.713}
{"ts":1654986840000,"o":28658,"h":28675.5,"l":28648.5,"c":28651,"v":37.517}
{"ts":1654986900000,"o":28651,"h":28651.5,"l":28612,"c":28612,"v":32.477}
{"ts":1654986960000,"o":28612,"h":28640.5,"l":28612,"c":28630,"v":28.173}
{"ts":1654987020000,"o":28630,"h":28631,"l":28630,"c":28631,"v":7.301}
{"ts":1654987080000,"o":28631,"h":28657,"l":28630.5,"c":28656.5,"v":21.077}
{"ts":1654987140000,"o":28656.5,"h":28675.5,"l":28656.5,"c":28675.5,"v":115.468}
{"ts":1654987200000,"o":28675.5,"h":28675.5,"l":28650.5,"c":28652,"v":23.079}
{"ts":1654987260000,"o":28652,"h":28652,"l":28632,"c":28638,"v":35.417}
{"ts":1654987320000,"o":28638,"h":28644,"l":28634.5,"c":28643,"v":85.552}
{"ts":1654987380000,"o":28643,"h":28643,"l":28634,"c":28634.5,"v":6.97}
{"ts":1654987440000,"o":28634.5,"h":28634.5,"l":28623.5,"c":28623.5,"v":27.305}
{"ts":1654987500000,"o":28623.5,"h":28643,"l":28623,"c":28643,"v":16.762}
{"ts":1654987560000,"o":28643,"h":28643,"l":28627.5,"c":28627.5,"v":15.312}
{"ts":1654987620000,"o":28627.5,"h":28628,"l":28627.5,"c":28627.5,"v":3.57}
{"ts":1654987680000,"o":28627.5,"h":28637,"l":28627.5,"c":28637,"v":22.519}
{"ts":1654987740000,"o":28637,"h":28637,"l":28636.5,"c":28636.5,"v":4.686}
{"ts":1654987800000,"o":28636.5,"h":28650,"l":28636.5,"c":28644,"v":24.139}
{"ts":1654987860000,"o":28644,"h":28644,"l":28633,"c":28633,"v":13.056}
{"ts":1654987920000,"o":28633,"h":28649,"l":28633,"c":28645.5,"v":9.498}
{"ts":1654987980000,"o":28645.5,"h":28654,"l":28645,"c":28654,"v":17.673}
{"ts":1654988040000,"o":28654,"h":28654,"l":28645,"c":28645,"v":8.838}
{"ts":1654988100000,"o":28645,"h":28645.5,"l":28635,"c":28639.5,"v":10.848}
{"ts":1654988160000,"o":28639.5,"h":28640,"l":28633,"c":28633,"v":21.295}
{"ts":1654988220000,"o":28633,"h":28633.5,"l":28633,"c":28633,"v":4.105}
{"ts":1654988280000,"o":28633,"h":28638,"l":28627.5,"c":28638,"v":31.068}
{"ts":1654988340000,"o":28638,"h":28638,"l":28625,"c":28625,"v":27.48}
{"ts":1654988400000,"o":28625,"h":28628,"l":28604,"c":28609,"v":58.4}
{"ts":1654988460000,"o":28609,"h":28615,"l":28600,"c":28610.5,"v":52.636}
{"ts":1654988520000,"o":28610.5,"h":28611,"l":28610.5,"c":28610.5,"v":4.826}
{"ts":1654988580000,"o":28610.5,"h":28611,"l":28561.5,"c":28564.5,"v":311.658}
{"ts":1654988640000,"o":28564.5,"h":28565,"l":28556,"c":28556,"v":33.319}
{"ts":1654988700000,"o":28556,"h":28565.5,"l":28554,"c":28565,"v":27.399}
{"ts":1654988760000,"o":28565,"h":28565.5,"l":28565,"c":28565,"v":11.804}
{"ts":1654988820000,"o":28565,"h":28565.5,"l":28530,"c":28530.5,"v":36.344}
{"ts":1654988880000,"o":28530.5,"h":28534,"l":28513,"c":28513,"v":47.212}
{"ts":1654988940000,"o":28513,"h":28521,"l":28511,"c":28512.5,"v":33.787}
{"ts":1654989000000,"o":28512.5,"h":28512.5,"l":28479.5,"c":28480,"v":115.447}
{"ts":1654989060000,"o":28480,"h":28504,"l":28479.5,"c":28494,"v":130.646}
{"ts":1654989120000,"o":28494,"h":28501,"l":28490.5,"c":28491,"v":34.791}
{"ts":1654989180000,"o":28491,"h":28491,"l":28442,"c":28468.5,"v":132.848}
{"ts":1654989240000,"o":28468.5,"h":28468.5,"l":28453,"c":28457.5,"v":31.942}
{"ts":1654989300000,"o":28457.5,"h":28498.5,"l":28457,"c":28475.5,"v":37.853}
{"ts":1654989360000,"o":28475.5,"h":28484.5,"l":28471,"c":28473,"v":21.808}
{"ts":1654989420000,"o":28473,"h":28473.5,"l":28471,"c":28471,"v":11.361}
{"ts":1654989480000,"o":28471,"h":28506,"l":28471,"c":28485,"v":114.587}
{"ts":1654989540000,"o":28485,"h":28485.5,"l":28474,"c":28474.5,"v":40.125}
{"ts":1654989600000,"o":28474.5,"h":28485.5,"l":28474,"c":28481.5,"v":13.902}
{"ts":1654989660000,"o":28481.5,"h":28491.5,"l":28477.5,"c":28478,"v":13.233}
{"ts":1654989720000,"o":28478,"h":28478,"l":28425,"c":28469,"v":137.895}
{"ts":1654989780000,"o":28469,"h":28469.5,"l":28453,"c":28465,"v":32.213}
{"ts":1654989840000,"o":28465,"h":28465,"l":28464.5,"c":28465,"v":8.63}
{"ts":1654989900000,"o":28465,"h":28498,"l":28464.5,"c":28482,"v":48.957}
{"ts":1654989960000,"o":28482,"h":28482,"l":28481.5,"c":28482,"v":5.987}
{"ts":1654990020000,"o":28482,"h":28482,"l":28481.5,"c":28482,"v":10.388}
{"ts":1654990080000,"o":28482,"h":28482,"l":28440,"c":28454,"v":46.053}
{"ts":1654990140000,"o":28454,"h":28469,"l":28453.5,"c":28467,"v":9.798}
{"ts":1654990200000,"o":28467,"h":28469,"l":28466.5,"c":28469,"v":15.805}
{"ts":1654990260000,"o":28469,"h":28469,"l":28383,"c":28411,"v":610.741}
{"ts":1654990320000,"o":28411,"h":28437.5,"l":28411,"c":28422.5,"v":70.281}
{"ts":1654990380000,"o":28422.5,"h":28437,"l":28422.5,"c":28433,"v":11.412}
{"ts":1654990440000,"o":28433,"h":28438.5,"l":28433,"c":28433.5,"v":9.81}
{"ts":1654990500000,"o":28433.5,"h":28433.5,"l":28330,"c":28350.5,"v":526.44}
{"ts":1654990560000,"o":28350.5,"h":28385,"l":28331,"c":28339,"v":253.411}
{"ts":1654990620000,"o":28339,"h":28339,"l":28296,"c":28337,"v":392.834}
{"ts":1654990680000,"o":28337,"h":28337.5,"l":28251,"c":28257,"v":486.977}
{"ts":1654990740000,"o":28257,"h":28308.5,"l":28256.5,"c":28260,"v":186.087}
{"ts":1654990800000,"o":28260,"h":28263,"l":28251,"c":28262.5,"v":110.752}
{"ts":1654990860000,"o":28262.5,"h":28263,"l":28250,"c":28250,"v":77.785}
{"ts":1654990920000,"o":28250,"h":28250,"l":28243,"c":28247,"v":69.912}
{"ts":1654990980000,"o":28247,"h":28340.5,"l":28246.5,"c":28292,"v":575.449}
{"ts":1654991040000,"o":28292,"h":28343,"l":28292,"c":28334.5,"v":194.302}
{"ts":1654991100000,"o":28334.5,"h":28334.5,"l":28300,"c":28311,"v":79.133}
{"ts":1654991160000,"o":28311,"h":28338,"l":28305,"c":28336,"v":86.481}
{"ts":1654991220000,"o":28336,"h":28388,"l":28336,"c":28365,"v":353.172}
{"ts":1654991280000,"o":28365,"h":28387,"l":28365,"c":28387,"v":101.843}
{"ts":1654991340000,"o":28387,"h":28410.5,"l":28387,"c":28410.5,"v":122.155}
{"ts":1654991400000,"o":28410.5,"h":28419.5,"l":28395,"c":28398.5,"v":100.226}
{"ts":1654991460000,"o":28398.5,"h":28399,"l":28356.5,"c":28368.5,"v":202.951}
{"ts":1654991520000,"o":28368.5,"h":28369.5,"l":28350.5,"c":28350.5,"v":58.532}
{"ts":1654991580000,"o":28350.5,"h":28365,"l":28350.5,"c":28364.5,"v":45.756}
{"ts":1654991640000,"o":28364.5,"h":28397.5,"l":28364.5,"c":28379.5,"v":54.818}
{"ts":1654991700000,"o":28379.5,"h":28380,"l":28354,"c":28354.5,"v":43.435}
{"ts":1654991760000,"o":28354.5,"h":28358.5,"l":28354,"c":28358,"v":29.483}
{"ts":1654991820000,"o":28358,"h":28368,"l":28358,"c":28367.5,"v":14.712}
{"ts":1654991880000,"o":28367.5,"h":28379.5,"l":28367.5,"c":28379,"v":7.432}
{"ts":1654991940000,"o":28379,"h":28420,"l":28379,"c":28420,"v":75.118}
{"ts":1654992000000,"o":28420,"h":28446.5,"l":28391.5,"c":28406.5,"v":188.683}
{"ts":1654992060000,"o":28406.5,"h":28415,"l":28406.5,"c":28407.5,"v":69.245}
{"ts":1654992120000,"o":28407.5,"h":28408,"l":28385,"c":28389,"v":60.372}
{"ts":1654992180000,"o":28389,"h":28397.5,"l":28373,"c":28397.5,"v":76.786}
{"ts":1654992240000,"o":28397.5,"h":28453,"l":28390.5,"c":28452,"v":77.274}
{"ts":1654992300000,"o":28452,"h":28452.5,"l":28426,"c":28439.5,"v":32.335}
{"ts":1654992360000,"o":28439.5,"h":28481,"l":28439.5,"c":28480.5,"v":137.429}
{"ts":1654992420000,"o":28480.5,"h":28507.5,"l":28480,"c":28480,"v":194.717}
{"ts":1654992480000,"o":28480,"h":28525,"l":28480,"c":28497.5,"v":105.845}
{"ts":1654992540000,"o":28497.5,"h":28502.5,"l":28463.5,"c":28467,"v":121.243}
{"ts":1654992600000,"o":28467,"h":28489,"l":28467,"c":28488.5,"v":22.412}
{"ts":1654992660000,"o":28488.5,"h":28518.5,"l":28488.5,"c":28509,"v":52.589}
{"ts":1654992720000,"o":28509,"h":28514,"l":28508.5,"c":28514,"v":27.183}
{"ts":1654992780000,"o":28514,"h":28514,"l":28486.5,"c":28493.5,"v":29.151}
{"ts":1654992840000,"o":28493.5,"h":28513,"l":28493,"c":28509,"v":70.544}
{"ts":1654992900000,"o":28509,"h":28509.5,"l":28480,"c":28480.5,"v":32.824}
{"ts":1654992960000,"o":28480.5,"h":28480.5,"l":28460,"c":28462,"v":54.283}
{"ts":1654993020000,"o":28462,"h":28480.5,"l":28460,"c":28460,"v":31.117}
{"ts":1654993080000,"o":28460,"h":28480,"l":28460,"c":28475.5,"v":69.278}
{"ts":1654993140000,"o":28475.5,"h":28475.5,"l":28468.5,"c":28469,"v":5.959}
{"ts":1654993200000,"o":28469,"h":28523,"l":28468.5,"c":28511.5,"v":93.672}
{"ts":1654993260000,"o":28511.5,"h":28511.5,"l":28509,"c":28509,"v":13.019}
{"ts":1654993320000,"o":28509,"h":28509.5,"l":28504.5,"c":28504.5,"v":15.715}
{"ts":1654993380000,"o":28504.5,"h":28504.5,"l":28490,"c":28490,"v":15.237}
{"ts":1654993440000,"o":28490,"h":28490.5,"l":28490,"c":28490,"v":5.426}
{"ts":1654993500000,"o":28490,"h":28490.5,"l":28446,"c":28468,"v":53.172}
{"ts":1654993560000,"o":28468,"h":28489,"l":28461.5,"c":28489,"v":16.635}
{"ts":1654993620000,"o":28489,"h":28490.5,"l":28482,"c":28482,"v":16.92}
{"ts":1654993680000,"o":28482,"h":28487.5,"l":28476,"c":28476.5,"v":29.894}
{"ts":1654993740000,"o":28476.5,"h":28476.5,"l":28476,"c":28476,"v":5.841}
{"ts":1654993800000,"o":28476,"h":28476.5,"l":28422.5,"c":28423,"v":102.213}
{"ts":1654993860000,"o":28423,"h":28453,"l":28422.5,"c":28453,"v":77.779}
{"ts":1654993920000,"o":28453,"h":28472,"l":28452.5,"c":28472,"v":5.087}
{"ts":1654993980000,"o":28472,"h":28525,"l":28472,"c":28501,"v":79.314}
{"ts":1654994040000,"o":28501,"h":28510,"l":28491,"c":28510,"v":34.097}
{"ts":1654994100000,"o":28510,"h":28511.5,"l":28499.5,"c":28500,"v":49.197}
{"ts":1654994160000,"o":28500,"h":28510,"l":28499.5,"c":28510,"v":21.538}
{"ts":1654994220000,"o":28510,"h":28510,"l":28506.5,"c":28506.5,"v":8.614}
{"ts":1654994280000,"o":28506.5,"h":28511.5,"l":28506.5,"c":28511.5,"v":20.951}
{"ts":1654994340000,"o":28511.5,"h":28511.5,"l":28500,"c":28500.5,"v":7.792}
{"ts":1654994400000,"o":28500.5,"h":28500.5,"l":28486.5,"c":28487.5,"v":33.374}
{"ts":1654994460000,"o":28487.5,"h":28509,"l":28487,"c":28509,"v":13.345}
{"ts":1654994520000,"o":28509,"h":28511,"l":28492,"c":28497,"v":20.393}
{"ts":1654994580000,"o":28497,"h":28497.5,"l":28497,"c":28497.5,"v":3.023}
{"ts":1654994640000,"o":28497.5,"h":28505.5,"l":28497,"c":28505.5,"v":18.013}
{"ts":1654994700000,"o":28505.5,"h":28532,"l":28505,"c":28532,"v":66.703}
{"ts":1654994760000,"o":28532,"h":28532,"l":28453.5,"c":28472,"v":242.727}
{"ts":1654994820000,"o":28472,"h":28472,"l":28445,"c":28455,"v":179.537}
{"ts":1654994880000,"o":28455,"h":28491,"l":28455,"c":28491,"v":42.353}
{"ts":1654994940000,"o":28491,"h":28495,"l":28491,"c":28494.5,"v":19.86}
{"ts":1654995000000,"o":28494.5,"h":28509.5,"l":28494.5,"c":28509.5,"v":46.785}
{"ts":1654995060000,"o":28509.5,"h":28509.5,"l":28497,"c":28501,"v":28.857}
{"ts":1654995120000,"o":28501,"h":28505,"l":28490,"c":28490,"v":46.312}
{"ts":1654995180000,"o":28490,"h":28495.5,"l":28490,"c":28495,"v":7.49}
{"ts":1654995240000,"o":28495,"h":28498.5,"l":28495,"c":28498.5,"v":10.129}
{"ts":1654995300000,"o":28498.5,"h":28498.5,"l":28487.5,"c":28487.5,"v":21.629}
{"ts":1654995360000,"o":28487.5,"h":28496.5,"l":28487.5,"c":28496,"v":5.597}
{"ts":1654995420000,"o":28496,"h":28519.5,"l":28496,"c":28519.5,"v":42.163}
{"ts":1654995480000,"o":28519.5,"h":28525.5,"l":28512,"c":28512.5,"v":14.807}
{"ts":1654995540000,"o":28512.5,"h":28512.5,"l":28500.5,"c":28501,"v":16.546}
{"ts":1654995600000,"o":28501,"h":28509,"l":28486,"c":28486,"v":27.091}
{"ts":1654995660000,"o":28486,"h":28489.5,"l":28486,"c":28489,"v":8.551}
{"ts":1654995720000,"o":28489,"h":28489.5,"l":28450,"c":28450,"v":32.979}
{"ts":1654995780000,"o":28450,"h":28472,"l":28450,"c":28470,"v":10.021}
{"ts":1654995840000,"o":28470,"h":28470,"l":28450,"c":28450,"v":22.579}
{"ts":1654995900000,"o":28450,"h":28450.5,"l":28432.5,"c":28434,"v":40.893}
{"ts":1654995960000,"o":28434,"h":28434.5,"l":28402.5,"c":28408.5,"v":186.429}
{"ts":1654996020000,"o":28408.5,"h":28408.5,"l":28382,"c":28394,"v":81.804}
{"ts":1654996080000,"o":28394,"h":28432,"l":28393.5,"c":28410,"v":118.568}
{"ts":1654996140000,"o":28410,"h":28412.5,"l":28385,"c":28385,"v":35.802}
{"ts":1654996200000,"o":28385,"h":28385.5,"l":28353,"c":28361,"v":145.802}
{"ts":1654996260000,"o":28361,"h":28392,"l":28343,"c":28343,"v":54.01}
{"ts":1654996320000,"o":28343,"h":28353,"l":28340,"c":28340,"v":93.388}
{"ts":1654996380000,"o":28340,"h":28378.5,"l":28316,"c":28368.5,"v":202.186}
{"ts":1654996440000,"o":28368.5,"h":28431,"l":28359.5,"c":28384,"v":205.154}
{"ts":1654996500000,"o":28384,"h":28388.5,"l":28333,"c":28341,"v":147.586}
{"ts":1654996560000,"o":28341,"h":28341,"l":28301,"c":28320,"v":83.276}
{"ts":1654996620000,"o":28320,"h":28320,"l":28259.5,"c":28260,"v":211.2}
{"ts":1654996680000,"o":28260,"h":28302.5,"l":28260,"c":28291,"v":120.721}
{"ts":1654996740000,"o":28291,"h":28320,"l":28291,"c":28294.5,"v":84.81}
{"ts":1654996800000,"o":28294.5,"h":28310.5,"l":28290,"c":28310.5,"v":123.079}
{"ts":1654996860000,"o":28310.5,"h":28317,"l":28299,"c":28299.5,"v":39.701}
{"ts":1654996920000,"o":28299.5,"h":28299.5,"l":28285,"c":28289,"v":109.083}
{"ts":1654996980000,"o":28289,"h":28333,"l":28288.5,"c":28333,"v":34.561}
{"ts":1654997040000,"o":28333,"h":28337,"l":28319.5,"c":28320,"v":69.475}
{"ts":1654997100000,"o":28320,"h":28320,"l":28300,"c":28309.5,"v":25.981}
{"ts":1654997160000,"o":28309.5,"h":28320.5,"l":28300,"c":28300,"v":22.069}
{"ts":1654997220000,"o":28300,"h":28309.5,"l":28300,"c":28304.5,"v":11.66}
{"ts":1654997280000,"o":28304.5,"h":28330,"l":28304.5,"c":28330,"v":30.326}
{"ts":1654997340000,"o":28330,"h":28330,"l":28316,"c":28324,"v":12.05}
{"ts":1654997400000,"o":28324,"h":28324.5,"l":28275.5,"c":28275.5,"v":74.574}
{"ts":1654997460000,"o":28275.5,"h":28331,"l":28275,"c":28329,"v":54.519}
{"ts":1654997520000,"o":28329,"h":28367.5,"l":28328.5,"c":28352.5,"v":163.264}
{"ts":1654997580000,"o":28352.5,"h":28371.5,"l":28335,"c":28371.5,"v":100.401}
{"ts":1654997640000,"o":28371.5,"h":28371.5,"l":28362,"c":28371,"v":41.74}
{"ts":1654997700000,"o":28371,"h":28418,"l":28370.5,"c":28394.5,"v":124.624}
{"ts":1654997760000,"o":28394.5,"h":28409.5,"l":28386.5,"c":28386.5,"v":39.041}
{"ts":1654997820000,"o":28386.5,"h":28419,"l":28386.5,"c":28399.5,"v":63.015}
{"ts":1654997880000,"o":28399.5,"h":28399.5,"l":28390,"c":28393.5,"v":10.269}
{"ts":1654997940000,"o":28393.5,"h":28394,"l":28350,"c":28350.5,"v":86.978}
{"ts":1654998000000,"o":28350.5,"h":28355,"l":28336.5,"c":28343,"v":42.794}
{"ts":1654998060000,"o":28343,"h":28343.5,"l":28307,"c":28309.5,"v":55.755}
{"ts":1654998120000,"o":28309.5,"h":28329.5,"l":28309.5,"c":28320.5,"v":31.531}
{"ts":1654998180000,"o":28320.5,"h":28320.5,"l":28295,"c":28301.5,"v":106.215}
{"ts":1654998240000,"o":28301.5,"h":28338,"l":28300.5,"c":28336,"v":79.321}
{"ts":1654998300000,"o":28336,"h":28340,"l":28336,"c":28340,"v":15.194}
{"ts":1654998360000,"o":28340,"h":28365.5,"l":28339.5,"c":28365,"v":34.213}
{"ts":1654998420000,"o":28365,"h":28368,"l":28358.5,"c":28367.5,"v":19.203}
{"ts":1654998480000,"o":28367.5,"h":28368,"l":28352,"c":28360.5,"v":60.149}
{"ts":1654998540000,"o":28360.5,"h":28360.5,"l":28325,"c":28338,"v":73.035}
{"ts":1654998600000,"o":28338,"h":28359,"l":28337.5,"c":28356,"v":30.433}
{"ts":1654998660000,"o":28356,"h":28356,"l":28346.5,"c":28346.5,"v":15.662}
{"ts":1654998720000,"o":28346.5,"h":28347,"l":28329,"c":28329,"v":9.212}
{"ts":1654998780000,"o":28329,"h":28334,"l":28322,"c":28334,"v":42.368}
{"ts":1654998840000,"o":28334,"h":28345.5,"l":28329.5,"c":28333,"v":128.924}
{"ts":1654998900000,"o":28333,"h":28336.5,"l":28279.5,"c":28301,"v":98.542}
{"ts":1654998960000,"o":28301,"h":28301.5,"l":28230,"c":28255,"v":272.016}
{"ts":1654999020000,"o":28255,"h":28265.5,"l":28163.5,"c":28183,"v":612.909}
{"ts":1654999080000,"o":28183,"h":28229.5,"l":28159,"c":28203.5,"v":415.591}
{"ts":1654999140000,"o":28203.5,"h":28230,"l":28203,"c":28229.5,"v":81.144}
{"ts":1654999200000,"o":28229.5,"h":28239,"l":28193.5,"c":28222,"v":135.143}
{"ts":1654999260000,"o":28222,"h":28279.5,"l":28211,"c":28271.5,"v":249.224}
{"ts":1654999320000,"o":28271.5,"h":28299,"l":28271,"c":28294.5,"v":224.873}
{"ts":1654999380000,"o":28294.5,"h":28308,"l":28282,"c":28299.5,"v":96.311}
{"ts":1654999440000,"o":28299.5,"h":28330.5,"l":28296,"c":28328.5,"v":123.438}
{"ts":1654999500000,"o":28328.5,"h":28328.5,"l":28271,"c":28271,"v":115.189}
{"ts":1654999560000,"o":28271,"h":28271,"l":28244,"c":28270.5,"v":100.121}
{"ts":1654999620000,"o":28270.5,"h":28294.5,"l":28264.5,"c":28287.5,"v":49.541}
{"ts":1654999680000,"o":28287.5,"h":28305.5,"l":28287.5,"c":28292.5,"v":35.43}
{"ts":1654999740000,"o":28292.5,"h":28309.5,"l":28292,"c":28302,"v":17.084}
{"ts":1654999800000,"o":28302,"h":28310,"l":28298,"c":28305.5,"v":86.045}
{"ts":1654999860000,"o":28305.5,"h":28306,"l":28277,"c":28290.5,"v":42.237}
{"ts":1654999920000,"o":28290.5,"h":28294.5,"l":28274,"c":28294.5,"v":36.989}
{"ts":1654999980000,"o":28294.5,"h":28334,"l":28294,"c":28319,"v":71.271}
{"ts":1655000040000,"o":28319,"h":28335,"l":28318.5,"c":28333,"v":38.583}
{"ts":1655000100000,"o":28333,"h":28333.5,"l":28295.5,"c":28295.5,"v":54.948}
{"ts":1655000160000,"o":28295.5,"h":28303,"l":28265.5,"c":28265.5,"v":25.371}
{"ts":1655000220000,"o":28265.5,"h":28272.5,"l":28236,"c":28239.5,"v":147.103}
{"ts":1655000280000,"o":28239.5,"h":28246.5,"l":28223,"c":28230,"v":64.811}
{"ts":1655000340000,"o":28230,"h":28248.5,"l":28230,"c":28230,"v":32.648}
{"ts":1655000400000,"o":28230,"h":28230,"l":28192.5,"c":28199.5,"v":145.039}
{"ts":1655000460000,"o":28199.5,"h":28210,"l":28139,"c":28184.5,"v":370.93}
{"ts":1655000520000,"o":28184.5,"h":28220,"l":28154.5,"c":28209,"v":151.076}
{"ts":1655000580000,"o":28209,"h":28220,"l":28184.5,"c":28197.5,"v":66.319}
{"ts":1655000640000,"o":28197.5,"h":28224,"l":28165.5,"c":28197,"v":360.41}
{"ts":1655000700000,"o":28197,"h":28197.5,"l":28155,"c":28187,"v":83.339}
{"ts":1655000760000,"o":28187,"h":28187,"l":28050,"c":28050.5,"v":1102.146}
{"ts":1655000820000,"o":28050.5,"h":28104.5,"l":27958,"c":27997.5,"v":1684.629}
{"ts":1655000880000,"o":27997.5,"h":28007.5,"l":27777,"c":27825,"v":3172.413}
{"ts":1655000940000,"o":27825,"h":27883.5,"l":27784.5,"c":27878.5,"v":844.682}
{"ts":1655001000000,"o":27878.5,"h":27912,"l":27809,"c":27898,"v":791.049}
{"ts":1655001060000,"o":27898,"h":27925.5,"l":27880,"c":27880,"v":229.075}
{"ts":1655001120000,"o":27880,"h":27885,"l":27778.5,"c":27814.5,"v":531.389}
{"ts":1655001180000,"o":27814.5,"h":27888,"l":27814,"c":27884.5,"v":308.675}
{"ts":1655001240000,"o":27884.5,"h":27933,"l":27850,"c":27875,"v":342.736}
{"ts":1655001300000,"o":27875,"h":27880,"l":27827,"c":27869,"v":209.327}
{"ts":1655001360000,"o":27869,"h":27913.5,"l":27853.5,"c":27878,"v":254.328}
{"ts":1655001420000,"o":27878,"h":27878,"l":27833,"c":27838.5,"v":209.504}
{"ts":1655001480000,"o":27838.5,"h":27850.5,"l":27750,"c":27796.5,"v":847.828}
{"ts":1655001540000,"o":27796.5,"h":27804,"l":27777,"c":27794,"v":324.979}
{"ts":1655001600000,"o":27794,"h":27814,"l":27775,"c":27785.5,"v":197.579}
{"ts":1655001660000,"o":27785.5,"h":27796.5,"l":27652,"c":27675,"v":1248.141}
{"ts":1655001720000,"o":27675,"h":27748.5,"l":27279,"c":27488,"v":4266.306}
{"ts":1655001780000,"o":27488,"h":27592,"l":27382.5,"c":27557.5,"v":1685.751}
{"ts":1655001840000,"o":27557.5,"h":27620,"l":27492.5,"c":27498.5,"v":515.888}
{"ts":1655001900000,"o":27498.5,"h":27548.5,"l":27455.5,"c":27506.5,"v":640.015}
{"ts":1655001960000,"o":27506.5,"h":27615,"l":27506,"c":27551,"v":546.038}
{"ts":1655002020000,"o":27551,"h":27602,"l":27548.5,"c":27564,"v":174.31}
{"ts":1655002080000,"o":27564,"h":27624.5,"l":27564,"c":27584,"v":232.929}
{"ts":1655002140000,"o":27584,"h":27614.5,"l":27568.5,"c":27585.5,"v":238.497}
{"ts":1655002200000,"o":27585.5,"h":27606,"l":27550,"c":27550,"v":192.338}
{"ts":1655002260000,"o":27550,"h":27559,"l":27502,"c":27529,"v":291.457}
{"ts":1655002320000,"o":27529,"h":27574,"l":27529,"c":27570,"v":167.539}
{"ts":1655002380000,"o":27570,"h":27574.5,"l":27537.5,"c":27556.5,"v":80.909}
{"ts":1655002440000,"o":27556.5,"h":27556.5,"l":27470.5,"c":27478,"v":173.214}
{"ts":1655002500000,"o":27478,"h":27543,"l":27463,"c":27542.5,"v":321.691}
{"ts":1655002560000,"o":27542.5,"h":27543,"l":27470.5,"c":27470.5,"v":214.783}
{"ts":1655002620000,"o":27470.5,"h":27504.5,"l":27419.5,"c":27465.5,"v":579.25}
{"ts":1655002680000,"o":27465.5,"h":27465.5,"l":27300,"c":27332,"v":1013.883}
{"ts":1655002740000,"o":27332,"h":27418.5,"l":27265,"c":27407.5,"v":732.318}
{"ts":1655002800000,"o":27407.5,"h":27415,"l":27315.5,"c":27367,"v":550.117}
{"ts":1655002860000,"o":27367,"h":27417.5,"l":27300,"c":27301.5,"v":551.486}
{"ts":1655002920000,"o":27301.5,"h":27344.5,"l":27250,"c":27274.5,"v":665.967}
{"ts":1655002980000,"o":27274.5,"h":27396.5,"l":27274.5,"c":27396.5,"v":374.763}
{"ts":1655003040000,"o":27396.5,"h":27478.5,"l":27393,"c":27478.5,"v":602.458}
{"ts":1655003100000,"o":27478.5,"h":27483.5,"l":27411.5,"c":27448,"v":252.399}
{"ts":1655003160000,"o":27448,"h":27483.5,"l":27441.5,"c":27457,"v":203.651}
{"ts":1655003220000,"o":27457,"h":27457,"l":27373.5,"c":27408,"v":246.336}
{"ts":1655003280000,"o":27408,"h":27430,"l":27404.5,"c":27430,"v":70.435}
{"ts":1655003340000,"o":27430,"h":27445,"l":27400,"c":27408.5,"v":91.884}
{"ts":1655003400000,"o":27408.5,"h":27476,"l":27408.5,"c":27457,"v":245.135}
{"ts":1655003460000,"o":27457,"h":27520,"l":27456.5,"c":27513,"v":217.726}
{"ts":1655003520000,"o":27513,"h":27525,"l":27495.5,"c":27509.5,"v":147.919}
{"ts":1655003580000,"o":27509.5,"h":27509.5,"l":27480,"c":27480,"v":73.189}
{"ts":1655003640000,"o":27480,"h":27509,"l":27480,"c":27508.5,"v":53.88}
{"ts":1655003700000,"o":27508.5,"h":27555,"l":27500,"c":27523.5,"v":324.862}
{"ts":1655003760000,"o":27523.5,"h":27555,"l":27515.5,"c":27554.5,"v":85.244}
{"ts":1655003820000,"o":27554.5,"h":27560,"l":27526,"c":27527,"v":81.252}
{"ts":1655003880000,"o":27527,"h":27537,"l":27500,"c":27500,"v":67.827}
{"ts":1655003940000,"o":27500,"h":27500.5,"l":27470,"c":27470,"v":114.814}
{"ts":1655004000000,"o":27470,"h":27535,"l":27461,"c":27526.5,"v":283.233}
{"ts":1655004060000,"o":27526.5,"h":27542.5,"l":27511.5,"c":27533.5,"v":309.328}
{"ts":1655004120000,"o":27533.5,"h":27541.5,"l":27490.5,"c":27510.5,"v":124.811}
{"ts":1655004180000,"o":27510.5,"h":27540,"l":27510.5,"c":27534,"v":32.85}
{"ts":1655004240000,"o":27534,"h":27536,"l":27513,"c":27516,"v":32.724}
{"ts":1655004300000,"o":27516,"h":27535,"l":27509.5,"c":27535,"v":38.296}
{"ts":1655004360000,"o":27535,"h":27535,"l":27515,"c":27517.5,"v":43.491}
{"ts":1655004420000,"o":27517.5,"h":27518,"l":27438,"c":27457.5,"v":214.378}
{"ts":1655004480000,"o":27457.5,"h":27498.5,"l":27457.5,"c":27498.5,"v":59.89}
{"ts":1655004540000,"o":27498.5,"h":27529.5,"l":27498,"c":27524.5,"v":73.773}
{"ts":1655004600000,"o":27524.5,"h":27553.5,"l":27517.5,"c":27549.5,"v":204.231}
{"ts":1655004660000,"o":27549.5,"h":27549.5,"l":27524.5,"c":27525.5,"v":83.441}
{"ts":1655004720000,"o":27525.5,"h":27566,"l":27525,"c":27566,"v":91.934}
{"ts":1655004780000,"o":27566,"h":27713,"l":27565.5,"c":27678,"v":867.696}
{"ts":1655004840000,"o":27678,"h":27722,"l":27650.5,"c":27710.5,"v":232.09}
{"ts":1655004900000,"o":27710.5,"h":27749.5,"l":27635,"c":27687.5,"v":396.587}
{"ts":1655004960000,"o":27687.5,"h":27687.5,"l":27622,"c":27664,"v":96.882}
{"ts":1655005020000,"o":27664,"h":27664,"l":27605.5,"c":27625,"v":124.505}
{"ts":1655005080000,"o":27625,"h":27655.5,"l":27611.5,"c":27611.5,"v":88.987}
{"ts":1655005140000,"o":27611.5,"h":27613.5,"l":27585,"c":27609,"v":168.129}
{"ts":1655005200000,"o":27609,"h":27609,"l":27565,"c":27569,"v":87.738}
{"ts":1655005260000,"o":27569,"h":27579.5,"l":27559,"c":27559,"v":93.109}
{"ts":1655005320000,"o":27559,"h":27600,"l":27559,"c":27590.5,"v":66.241}
{"ts":1655005380000,"o":27590.5,"h":27599,"l":27575,"c":27591,"v":31.795}
{"ts":1655005440000,"o":27591,"h":27642,"l":27590.5,"c":27642,"v":133.12}
{"ts":1655005500000,"o":27642,"h":27642,"l":27600,"c":27610,"v":62.091}
{"ts":1655005560000,"o":27610,"h":27610,"l":27570,"c":27593.5,"v":88.865}
{"ts":1655005620000,"o":27593.5,"h":27610.5,"l":27569,"c":27610.5,"v":151.482}
{"ts":1655005680000,"o":27610.5,"h":27620,"l":27607,"c":27607.5,"v":40.514}
{"ts":1655005740000,"o":27607.5,"h":27629.5,"l":27607.5,"c":27620.5,"v":33.57}
{"ts":1655005800000,"o":27620.5,"h":27620.5,"l":27550.5,"c":27551,"v":218.39}
{"ts":1655005860000,"o":27551,"h":27567.5,"l":27548,"c":27567.5,"v":60.97}
{"ts":1655005920000,"o":27567.5,"h":27582.5,"l":27567,"c":27582.5,"v":51.107}
{"ts":1655005980000,"o":27582.5,"h":27582.5,"l":27553,"c":27553,"v":60.649}
{"ts":1655006040000,"o":27553,"h":27560,"l":27535.5,"c":27540,"v":66.131}
{"ts":1655006100000,"o":27540,"h":27575.5,"l":27539.5,"c":27575.5,"v":31.114}
{"ts":1655006160000,"o":27575.5,"h":27576,"l":27560.5,"c":27560.5,"v":39.011}
{"ts":1655006220000,"o":27560.5,"h":27578,"l":27560.5,"c":27576.5,"v":21.408}
{"ts":1655006280000,"o":27576.5,"h":27592,"l":27567,"c":27567,"v":30.986}
{"ts":1655006340000,"o":27567,"h":27567.5,"l":27545,"c":27545,"v":24.158}
{"ts":1655006400000,"o":27545,"h":27545,"l":27515,"c":27542,"v":187.347}
{"ts":1655006460000,"o":27542,"h":27584.5,"l":27542,"c":27567.5,"v":131.837}
{"ts":1655006520000,"o":27567.5,"h":27625,"l":27558.5,"c":27601.5,"v":201.674}
{"ts":1655006580000,"o":27601.5,"h":27646.5,"l":27601.5,"c":27633,"v":105.197}
{"ts":1655006640000,"o":27633,"h":27633,"l":27605.5,"c":27606,"v":111.371}
{"ts":1655006700000,"o":27606,"h":27615,"l":27593,"c":27593.5,"v":80.701}
{"ts":1655006760000,"o":27593.5,"h":27593.5,"l":27561.5,"c":27562,"v":31.792}
{"ts":1655006820000,"o":27562,"h":27594.5,"l":27561.5,"c":27594,"v":35.618}
{"ts":1655006880000,"o":27594,"h":27594.5,"l":27558,"c":27558,"v":17.48}
{"ts":1655006940000,"o":27558,"h":27558.5,"l":27533,"c":27533,"v":89.259}
{"ts":1655007000000,"o":27533,"h":27535,"l":27497.5,"c":27510,"v":154.466}
{"ts":1655007060000,"o":27510,"h":27521,"l":27509.5,"c":27517.5,"v":137.478}
{"ts":1655007120000,"o":27517.5,"h":27521.5,"l":27515,"c":27521,"v":19.773}
{"ts":1655007180000,"o":27521,"h":27557,"l":27521,"c":27522,"v":47.117}
{"ts":1655007240000,"o":27522,"h":27522,"l":27443,"c":27485,"v":365.024}
{"ts":1655007300000,"o":27485,"h":27548,"l":27480,"c":27531,"v":157.552}
{"ts":1655007360000,"o":27531,"h":27545,"l":27528,"c":27535.5,"v":29.55}
{"ts":1655007420000,"o":27535.5,"h":27547,"l":27520.5,"c":27542.5,"v":37.266}
{"ts":1655007480000,"o":27542.5,"h":27542.5,"l":27510,"c":27510.5,"v":42.369}
{"ts":1655007540000,"o":27510.5,"h":27529.5,"l":27510,"c":27526,"v":23.849}
{"ts":1655007600000,"o":27526,"h":27526,"l":27509.5,"c":27516.5,"v":45.452}
{"ts":1655007660000,"o":27516.5,"h":27517,"l":27508,"c":27508,"v":16.515}
{"ts":1655007720000,"o":27508,"h":27538,"l":27497,"c":27538,"v":37.072}
{"ts":1655007780000,"o":27538,"h":27538.5,"l":27529.5,"c":27530,"v":21.081}
{"ts":1655007840000,"o":27530,"h":27539.5,"l":27529.5,"c":27537,"v":22.795}
{"ts":1655007900000,"o":27537,"h":27537.5,"l":27501.5,"c":27501.5,"v":196.386}
{"ts":1655007960000,"o":27501.5,"h":27540,"l":27501,"c":27540,"v":106.225}
{"ts":1655008020000,"o":27540,"h":27540,"l":27506.5,"c":27506.5,"v":20.022}
{"ts":1655008080000,"o":27506.5,"h":27526.5,"l":27506.5,"c":27511.5,"v":36.915}
{"ts":1655008140000,"o":27511.5,"h":27515,"l":27490,"c":27511.5,"v":48.41}
{"ts":1655008200000,"o":27511.5,"h":27546,"l":27506,"c":27546,"v":67.761}
{"ts":1655008260000,"o":27546,"h":27546,"l":27509,"c":27509,"v":32.452}
{"ts":1655008320000,"o":27509,"h":27530,"l":27500,"c":27530,"v":76.252}
{"ts":1655008380000,"o":27530,"h":27566,"l":27529.5,"c":27553.5,"v":85.42}
{"ts":1655008440000,"o":27553.5,"h":27553.5,"l":27514.5,"c":27520,"v":41.746}
{"ts":1655008500000,"o":27520,"h":27520,"l":27480.5,"c":27490.5,"v":48.132}
{"ts":1655008560000,"o":27490.5,"h":27497.5,"l":27481,"c":27491.5,"v":34.91}
{"ts":1655008620000,"o":27491.5,"h":27535,"l":27491.5,"c":27534.5,"v":37.738}
{"ts":1655008680000,"o":27534.5,"h":27535,"l":27482,"c":27486.5,"v":57.618}
{"ts":1655008740000,"o":27486.5,"h":27497.5,"l":27482,"c":27497,"v":46.045}
{"ts":1655008800000,"o":27497,"h":27497.5,"l":27489.5,"c":27495.5,"v":50.134}
{"ts":1655008860000,"o":27495.5,"h":27517.5,"l":27495,"c":27517.5,"v":24.024}
{"ts":1655008920000,"o":27517.5,"h":27517.5,"l":27495,"c":27495.5,"v":6.439}
{"ts":1655008980000,"o":27495.5,"h":27500,"l":27485.5,"c":27492,"v":18.277}
{"ts":1655009040000,"o":27492,"h":27492.5,"l":27492,"c":27492,"v":24.529}
{"ts":1655009100000,"o":27492,"h":27492.5,"l":27465.5,"c":27465.5,"v":52.864}
{"ts":1655009160000,"o":27465.5,"h":27518.5,"l":27465.5,"c":27494,"v":51.201}
{"ts":1655009220000,"o":27494,"h":27501.5,"l":27457.5,"c":27466.5,"v":79.768}
{"ts":1655009280000,"o":27466.5,"h":27481.5,"l":27458,"c":27481,"v":65.076}
{"ts":1655009340000,"o":27481,"h":27497.5,"l":27480.5,"c":27493.5,"v":35.196}
{"ts":1655009400000,"o":27493.5,"h":27495,"l":27493,"c":27493,"v":12.184}
{"ts":1655009460000,"o":27493,"h":27493,"l":27455.5,"c":27456,"v":33.459}
{"ts":1655009520000,"o":27456,"h":27470,"l":27455.5,"c":27470,"v":22.365}
{"ts":1655009580000,"o":27470,"h":27470,"l":27460,"c":27461.5,"v":15.083}
{"ts":1655009640000,"o":27461.5,"h":27471.5,"l":27435,"c":27435.5,"v":115.151}
{"ts":1655009700000,"o":27435.5,"h":27460,"l":27424,"c":27448.5,"v":88.834}
{"ts":1655009760000,"o":27448.5,"h":27460,"l":27448.5,"c":27460,"v":16.166}
{"ts":1655009820000,"o":27460,"h":27472,"l":27437,"c":27437,"v":81.453}
{"ts":1655009880000,"o":27437,"h":27437.5,"l":27436,"c":27436,"v":27.455}
{"ts":1655009940000,"o":27436,"h":27436,"l":27400.5,"c":27421.5,"v":209.862}
{"ts":1655010000000,"o":27421.5,"h":27437.5,"l":27373.5,"c":27434,"v":430.177}
{"ts":1655010060000,"o":27434,"h":27451.5,"l":27414.5,"c":27425.5,"v":119.453}
{"ts":1655010120000,"o":27425.5,"h":27425.5,"l":27393,"c":27401,"v":140.319}
{"ts":1655010180000,"o":27401,"h":27401,"l":27285,"c":27347.5,"v":616.087}
{"ts":1655010240000,"o":27347.5,"h":27386,"l":27329.5,"c":27354,"v":191.362}
{"ts":1655010300000,"o":27354,"h":27389,"l":27354,"c":27389,"v":144.269}
{"ts":1655010360000,"o":27389,"h":27410,"l":27377.5,"c":27406.5,"v":63.014}
{"ts":1655010420000,"o":27406.5,"h":27410,"l":27360.5,"c":27361,"v":108.734}
{"ts":1655010480000,"o":27361,"h":27369.5,"l":27345.5,"c":27350.5,"v":101.645}
{"ts":1655010540000,"o":27350.5,"h":27369,"l":27335,"c":27341.5,"v":85.023}
{"ts":1655010600000,"o":27341.5,"h":27389.5,"l":27341,"c":27386,"v":149.042}
{"ts":1655010660000,"o":27386,"h":27401.5,"l":27366,"c":27397.5,"v":106.829}
{"ts":1655010720000,"o":27397.5,"h":27432,"l":27388.5,"c":27423,"v":273.794}
{"ts":1655010780000,"o":27423,"h":27426.5,"l":27401,"c":27415,"v":121.953}
{"ts":1655010840000,"o":27415,"h":27415,"l":27381.5,"c":27384.5,"v":46.666}
{"ts":1655010900000,"o":27384.5,"h":27408.5,"l":27384.5,"c":27408,"v":59.809}
{"ts":1655010960000,"o":27408,"h":27418,"l":27408,"c":27411,"v":39.188}
{"ts":1655011020000,"o":27411,"h":27424,"l":27388.5,"c":27389,"v":65.701}
{"ts":1655011080000,"o":27389,"h":27389,"l":27370,"c":27374.5,"v":44.11}
{"ts":1655011140000,"o":27374.5,"h":27387,"l":27352.5,"c":27358,"v":107.093}
{"ts":1655011200000,"o":27358,"h":27358,"l":27315.5,"c":27330.5,"v":370.601}
{"ts":1655011260000,"o":27330.5,"h":27341.5,"l":27279,"c":27300.5,"v":498.892}
{"ts":1655011320000,"o":27300.5,"h":27336.5,"l":27300.5,"c":27331,"v":80.382}
{"ts":1655011380000,"o":27331,"h":27380,"l":27331,"c":27366,"v":98.021}
{"ts":1655011440000,"o":27366,"h":27395,"l":27360.5,"c":27372,"v":102.745}
{"ts":1655011500000,"o":27372,"h":27386,"l":27348,"c":27348,"v":57.253}
{"ts":1655011560000,"o":27348,"h":27367.5,"l":27285,"c":27314.5,"v":262.476}
{"ts":1655011620000,"o":27314.5,"h":27314.5,"l":27178,"c":27284,"v":1044.069}
{"ts":1655011680000,"o":27284,"h":27344.5,"l":27254.5,"c":27332.5,"v":367.784}
{"ts":1655011740000,"o":27332.5,"h":27339,"l":27239.5,"c":27265,"v":397.213}
{"ts":1655011800000,"o":27265,"h":27265,"l":27200,"c":27215,"v":222.95}
{"ts":1655011860000,"o":27215,"h":27260.5,"l":27215,"c":27228.5,"v":164.814}
{"ts":1655011920000,"o":27228.5,"h":27253,"l":27184.5,"c":27184.5,"v":192.543}
{"ts":1655011980000,"o":27184.5,"h":27243.5,"l":27161,"c":27231,"v":671.074}
{"ts":1655012040000,"o":27231,"h":27265,"l":27228,"c":27259.5,"v":304.389}
{"ts":1655012100000,"o":27259.5,"h":27267,"l":27202.5,"c":27202.5,"v":190.572}
{"ts":1655012160000,"o":27202.5,"h":27258,"l":27201,"c":27249,"v":95.677}
{"ts":1655012220000,"o":27249,"h":27334,"l":27249,"c":27333.5,"v":223.516}
{"ts":1655012280000,"o":27333.5,"h":27344.5,"l":27294,"c":27309,"v":150.068}
{"ts":1655012340000,"o":27309,"h":27327.5,"l":27247.5,"c":27250,"v":281.141}
{"ts":1655012400000,"o":27250,"h":27291,"l":27249,"c":27291,"v":109.526}
{"ts":1655012460000,"o":27291,"h":27327,"l":27291,"c":27312,"v":131.481}
{"ts":1655012520000,"o":27312,"h":27367.5,"l":27311.5,"c":27367.5,"v":355.299}
{"ts":1655012580000,"o":27367.5,"h":27367.5,"l":27325,"c":27342,"v":84.674}
{"ts":1655012640000,"o":27342,"h":27353,"l":27338.5,"c":27343.5,"v":32.399}
{"ts":1655012700000,"o":27343.5,"h":27400,"l":27313,"c":27380.5,"v":392.174}
{"ts":1655012760000,"o":27380.5,"h":27421.5,"l":27380,"c":27386.5,"v":308.379}
{"ts":1655012820000,"o":27386.5,"h":27396.5,"l":27384,"c":27394,"v":40.109}
{"ts":1655012880000,"o":27394,"h":27409.5,"l":27393.5,"c":27395,"v":50.166}
{"ts":1655012940000,"o":27395,"h":27395.5,"l":27344,"c":27373.5,"v":157.961}
{"ts":1655013000000,"o":27373.5,"h":27401,"l":27373.5,"c":27391,"v":70.671}
{"ts":1655013060000,"o":27391,"h":27398.5,"l":27347,"c":27373,"v":175.337}
{"ts":1655013120000,"o":27373,"h":27377.5,"l":27356.5,"c":27360.5,"v":66.036}
{"ts":1655013180000,"o":27360.5,"h":27380,"l":27353,"c":27358,"v":109.377}
{"ts":1655013240000,"o":27358,"h":27374.5,"l":27353.5,"c":27374.5,"v":19.764}
{"ts":1655013300000,"o":27374.5,"h":27374.5,"l":27344,"c":27349.5,"v":32.149}
{"ts":1655013360000,"o":27349.5,"h":27350,"l":27336,"c":27336,"v":41.488}
{"ts":1655013420000,"o":27336,"h":27354.5,"l":27323,"c":27354,"v":65.024}
{"ts":1655013480000,"o":27354,"h":27360,"l":27273.5,"c":27280,"v":145.967}
{"ts":1655013540000,"o":27280,"h":27297,"l":27223,"c":27254.5,"v":356.119}
{"ts":1655013600000,"o":27254.5,"h":27295,"l":27223.5,"c":27294.5,"v":250.102}
{"ts":1655013660000,"o":27294.5,"h":27325,"l":27290.5,"c":27324.5,"v":144.664}
{"ts":1655013720000,"o":27324.5,"h":27325,"l":27283.5,"c":27300,"v":48.968}
{"ts":1655013780000,"o":27300,"h":27325,"l":27295.5,"c":27318,"v":119.446}
{"ts":1655013840000,"o":27318,"h":27325,"l":27304,"c":27320.5,"v":54.005}
{"ts":1655013900000,"o":27320.5,"h":27325,"l":27292.5,"c":27300,"v":60.432}
{"ts":1655013960000,"o":27300,"h":27319.5,"l":27295.5,"c":27312.5,"v":40.303}
{"ts":1655014020000,"o":27312.5,"h":27331,"l":27312.5,"c":27326,"v":96.599}
{"ts":1655014080000,"o":27326,"h":27359.5,"l":27325.5,"c":27359.5,"v":85.785}
{"ts":1655014140000,"o":27359.5,"h":27376.5,"l":27352,"c":27352,"v":74.072}
{"ts":1655014200000,"o":27352,"h":27352.5,"l":27345,"c":27349.5,"v":70.391}
{"ts":1655014260000,"o":27349.5,"h":27400,"l":27349.5,"c":27400,"v":93.811}
{"ts":1655014320000,"o":27400,"h":27422.5,"l":27399.5,"c":27418,"v":107.491}
{"ts":1655014380000,"o":27418,"h":27418,"l":27392.5,"c":27404.5,"v":94.676}
{"ts":1655014440000,"o":27404.5,"h":27413,"l":27400,"c":27403.5,"v":74.286}
{"ts":1655014500000,"o":27403.5,"h":27465.5,"l":27403,"c":27448,"v":361.759}
{"ts":1655014560000,"o":27448,"h":27451.5,"l":27425,"c":27436,"v":68.454}
{"ts":1655014620000,"o":27436,"h":27442,"l":27425.5,"c":27437,"v":34.751}
{"ts":1655014680000,"o":27437,"h":27441.5,"l":27432.5,"c":27436.5,"v":55.571}
{"ts":1655014740000,"o":27436.5,"h":27436.5,"l":27370,"c":27378,"v":156.117}
{"ts":1655014800000,"o":27378,"h":27391.5,"l":27373.5,"c":27386,"v":82.502}
{"ts":1655014860000,"o":27386,"h":27386,"l":27370.5,"c":27377.5,"v":77.564}
{"ts":1655014920000,"o":27377.5,"h":27380,"l":27371.5,"c":27371.5,"v":14.965}
{"ts":1655014980000,"o":27371.5,"h":27394.5,"l":27371.5,"c":27390.5,"v":104.386}
{"ts":1655015040000,"o":27390.5,"h":27420,"l":27387,"c":27404,"v":71.337}
{"ts":1655015100000,"o":27404,"h":27406.5,"l":27389.5,"c":27400,"v":27.835}
{"ts":1655015160000,"o":27400,"h":27420,"l":27399.5,"c":27419.5,"v":18.046}
{"ts":1655015220000,"o":27419.5,"h":27446.5,"l":27419.5,"c":27446.5,"v":119.038}
{"ts":1655015280000,"o":27446.5,"h":27476.5,"l":27438.5,"c":27451.5,"v":166.784}
{"ts":1655015340000,"o":27451.5,"h":27479,"l":27451.5,"c":27458,"v":77.117}
{"ts":1655015400000,"o":27458,"h":27505.5,"l":27457.5,"c":27496.5,"v":232.989}
{"ts":1655015460000,"o":27496.5,"h":27496.5,"l":27437.5,"c":27488.5,"v":251.509}
{"ts":1655015520000,"o":27488.5,"h":27536,"l":27480,"c":27497,"v":243.901}
{"ts":1655015580000,"o":27497,"h":27530.5,"l":27497,"c":27522.5,"v":184.155}
{"ts":1655015640000,"o":27522.5,"h":27523,"l":27487,"c":27487.5,"v":67.94}
{"ts":1655015700000,"o":27487.5,"h":27487.5,"l":27472,"c":27479,"v":68.279}
{"ts":1655015760000,"o":27479,"h":27479.5,"l":27462,"c":27462.5,"v":68.099}
{"ts":1655015820000,"o":27462.5,"h":27489.5,"l":27457,"c":27487,"v":92.911}
{"ts":1655015880000,"o":27487,"h":27520.5,"l":27486.5,"c":27497.5,"v":147.202}
{"ts":1655015940000,"o":27497.5,"h":27500,"l":27486.5,"c":27491.5,"v":111.094}
{"ts":1655016000000,"o":27491.5,"h":27492,"l":27459,"c":27462.5,"v":82.447}
{"ts":1655016060000,"o":27462.5,"h":27494,"l":27459.5,"c":27493.5,"v":68.737}
{"ts":1655016120000,"o":27493.5,"h":27523.5,"l":27489,"c":27489,"v":53.523}
{"ts":1655016180000,"o":27489,"h":27494,"l":27489,"c":27494,"v":31.078}
{"ts":1655016240000,"o":27494,"h":27494.5,"l":27494,"c":27494,"v":13.601}
{"ts":1655016300000,"o":27494,"h":27504,"l":27482,"c":27482,"v":116.316}
{"ts":1655016360000,"o":27482,"h":27499,"l":27482,"c":27498.5,"v":47.257}
{"ts":1655016420000,"o":27498.5,"h":27541,"l":27498.5,"c":27540.5,"v":117.853}
{"ts":1655016480000,"o":27540.5,"h":27541,"l":27526,"c":27526,"v":124.018}
{"ts":1655016540000,"o":27526,"h":27526.5,"l":27490.5,"c":27491.5,"v":90.859}
{"ts":1655016600000,"o":27491.5,"h":27527.5,"l":27491.5,"c":27509,"v":37.699}
{"ts":1655016660000,"o":27509,"h":27515,"l":27480,"c":27480,"v":130.559}
{"ts":1655016720000,"o":27480,"h":27489,"l":27480,"c":27486.5,"v":27.593}
{"ts":1655016780000,"o":27486.5,"h":27500,"l":27485.5,"c":27500,"v":18.326}
{"ts":1655016840000,"o":27500,"h":27503.5,"l":27494.5,"c":27503,"v":21.385}
{"ts":1655016900000,"o":27503,"h":27515,"l":27500,"c":27515,"v":30.97}
{"ts":1655016960000,"o":27515,"h":27520,"l":27507,"c":27507.5,"v":35.542}
{"ts":1655017020000,"o":27507.5,"h":27507.5,"l":27507,"c":27507,"v":7.64}
{"ts":1655017080000,"o":27507,"h":27507.5,"l":27462,"c":27468,"v":92.501}
{"ts":1655017140000,"o":27468,"h":27475,"l":27461.5,"c":27465,"v":28.327}
{"ts":1655017200000,"o":27465,"h":27484,"l":27465,"c":27483.5,"v":17.902}
{"ts":1655017260000,"o":27483.5,"h":27495,"l":27477,"c":27494.5,"v":30.429}
{"ts":1655017320000,"o":27494.5,"h":27495,"l":27492,"c":27492,"v":16.458}
{"ts":1655017380000,"o":27492,"h":27492.5,"l":27492,"c":27492,"v":12.147}
{"ts":1655017440000,"o":27492,"h":27492.5,"l":27492,"c":27492,"v":11.771}
{"ts":1655017500000,"o":27492,"h":27492.5,"l":27452,"c":27452,"v":49.326}
{"ts":1655017560000,"o":27452,"h":27463.5,"l":27452,"c":27455,"v":74.23}
{"ts":1655017620000,"o":27455,"h":27466.5,"l":27453,"c":27466,"v":27.418}
{"ts":1655017680000,"o":27466,"h":27489.5,"l":27466,"c":27489.5,"v":65.497}
{"ts":1655017740000,"o":27489.5,"h":27489.5,"l":27460.5,"c":27460.5,"v":40.659}
{"ts":1655017800000,"o":27460.5,"h":27461,"l":27453.5,"c":27453.5,"v":23.235}
{"ts":1655017860000,"o":27453.5,"h":27468,"l":27438.5,"c":27440,"v":107.015}
{"ts":1655017920000,"o":27440,"h":27449,"l":27427,"c":27438,"v":106.429}
{"ts":1655017980000,"o":27438,"h":27444,"l":27436,"c":27439.5,"v":23.454}
{"ts":1655018040000,"o":27439.5,"h":27449.5,"l":27439.5,"c":27449.5,"v":24.947}
{"ts":1655018100000,"o":27449.5,"h":27452.5,"l":27427,"c":27427,"v":45.361}
{"ts":1655018160000,"o":27427,"h":27427.5,"l":27418.5,"c":27422.5,"v":43.851}
{"ts":1655018220000,"o":27422.5,"h":27439.5,"l":27417,"c":27417,"v":58.07}
{"ts":1655018280000,"o":27417,"h":27432.5,"l":27417,"c":27432.5,"v":70.528}
{"ts":1655018340000,"o":27432.5,"h":27433,"l":27417,"c":27417.5,"v":18.239}
{"ts":1655018400000,"o":27417.5,"h":27417.5,"l":27417,"c":27417.5,"v":28.082}
{"ts":1655018460000,"o":27417.5,"h":27429.5,"l":27417,"c":27429.5,"v":18.929}
{"ts":1655018520000,"o":27429.5,"h":27429.5,"l":27417,"c":27422,"v":27.308}
{"ts":1655018580000,"o":27422,"h":27437,"l":27422,"c":27437,"v":13.6}
{"ts":1655018640000,"o":27437,"h":27437,"l":27420,"c":27424,"v":85.559}
{"ts":1655018700000,"o":27424,"h":27429,"l":27413.5,"c":27414,"v":24.638}
{"ts":1655018760000,"o":27414,"h":27414,"l":27400,"c":27400,"v":38.994}
{"ts":1655018820000,"o":27400,"h":27430.5,"l":27400,"c":27430.5,"v":32.374}
{"ts":1655018880000,"o":27430.5,"h":27442,"l":27430,"c":27435,"v":39.337}
{"ts":1655018940000,"o":27435,"h":27435,"l":27403.5,"c":27403.5,"v":31.147}
{"ts":1655019000000,"o":27403.5,"h":27410,"l":27393.5,"c":27393.5,"v":34.197}
{"ts":1655019060000,"o":27393.5,"h":27410,"l":27393.5,"c":27405,"v":49.992}
{"ts":1655019120000,"o":27405,"h":27405.5,"l":27384,"c":27384,"v":39.353}
{"ts":1655019180000,"o":27384,"h":27400,"l":27384,"c":27396.5,"v":55.878}
{"ts":1655019240000,"o":27396.5,"h":27398,"l":27389,"c":27398,"v":17.984}
{"ts":1655019300000,"o":27398,"h":27413,"l":27397.5,"c":27413,"v":102.126}
{"ts":1655019360000,"o":27413,"h":27469,"l":27412,"c":27469,"v":290.422}
{"ts":1655019420000,"o":27469,"h":27469,"l":27439.5,"c":27443.5,"v":55.723}
{"ts":1655019480000,"o":27443.5,"h":27449,"l":27443,"c":27448.5,"v":20.092}
{"ts":1655019540000,"o":27448.5,"h":27461.5,"l":27448.5,"c":27455.5,"v":21.378}
{"ts":1655019600000,"o":27455.5,"h":27456,"l":27451,"c":27455,"v":48.773}
{"ts":1655019660000,"o":27455,"h":27479,"l":27450,"c":27453.5,"v":66.076}
{"ts":1655019720000,"o":27453.5,"h":27472,"l":27453.5,"c":27472,"v":38.27}
{"ts":1655019780000,"o":27472,"h":27475,"l":27471.5,"c":27472.5,"v":50.559}
{"ts":1655019840000,"o":27472.5,"h":27473,"l":27454.5,"c":27454.5,"v":38.861}
{"ts":1655019900000,"o":27454.5,"h":27471.5,"l":27454.5,"c":27471.5,"v":15.655}
{"ts":1655019960000,"o":27471.5,"h":27475.5,"l":27463.5,"c":27463.5,"v":24.244}
{"ts":1655020020000,"o":27463.5,"h":27464,"l":27445.5,"c":27445.5,"v":20.047}
{"ts":1655020080000,"o":27445.5,"h":27446,"l":27445.5,"c":27446,"v":17.488}
{"ts":1655020140000,"o":27446,"h":27446,"l":27413.5,"c":27415,"v":30.553}
{"ts":1655020200000,"o":27415,"h":27443,"l":27414.5,"c":27442.5,"v":14.452}
{"ts":1655020260000,"o":27442.5,"h":27499,"l":27442.5,"c":27468.5,"v":258.67}
{"ts":1655020320000,"o":27468.5,"h":27502,"l":27468,"c":27502,"v":41.898}
{"ts":1655020380000,"o":27502,"h":27509,"l":27487.5,"c":27509,"v":68.274}
{"ts":1655020440000,"o":27509,"h":27548.5,"l":27509,"c":27522.5,"v":172.14}
{"ts":1655020500000,"o":27522.5,"h":27587,"l":27514,"c":27560,"v":360.808}
{"ts":1655020560000,"o":27560,"h":27576,"l":27546.5,"c":27560.5,"v":111.507}
{"ts":1655020620000,"o":27560.5,"h":27589,"l":27560,"c":27574,"v":112.191}
{"ts":1655020680000,"o":27574,"h":27600,"l":27563,"c":27599.5,"v":190.002}
{"ts":1655020740000,"o":27599.5,"h":27674,"l":27599.5,"c":27638.5,"v":531.872}
{"ts":1655020800000,"o":27638.5,"h":27639,"l":27607.5,"c":27608.5,"v":171.592}
{"ts":1655020860000,"o":27608.5,"h":27609,"l":27584,"c":27584.5,"v":125.291}
{"ts":1655020920000,"o":27584.5,"h":27588.5,"l":27567,"c":27572,"v":139.113}
{"ts":1655020980000,"o":27572,"h":27572.5,"l":27543.5,"c":27557,"v":109.357}
{"ts":1655021040000,"o":27557,"h":27560.5,"l":27547,"c":27560.5,"v":32.647}
{"ts":1655021100000,"o":27560.5,"h":27582,"l":27560,"c":27575,"v":49.374}
{"ts":1655021160000,"o":27575,"h":27575,"l":27561,"c":27561.5,"v":45.769}
{"ts":1655021220000,"o":27561.5,"h":27577,"l":27561,"c":27577,"v":39.653}
{"ts":1655021280000,"o":27577,"h":27577,"l":27561,"c":27561,"v":23.564}
{"ts":1655021340000,"o":27561,"h":27580,"l":27561,"c":27571,"v":99.774}
{"ts":1655021400000,"o":27571,"h":27581,"l":27568.5,"c":27581,"v":26.43}
{"ts":1655021460000,"o":27581,"h":27581,"l":27561.5,"c":27566,"v":29.064}
{"ts":1655021520000,"o":27566,"h":27566,"l":27565.5,"c":27565.5,"v":18.765}
{"ts":1655021580000,"o":27565.5,"h":27566,"l":27555.5,"c":27560,"v":43.491}
{"ts":1655021640000,"o":27560,"h":27560,"l":27515.5,"c":27515.5,"v":187.435}
{"ts":1655021700000,"o":27515.5,"h":27548.5,"l":27515.5,"c":27544,"v":73.26}
{"ts":1655021760000,"o":27544,"h":27556,"l":27544,"c":27553,"v":52.655}
{"ts":1655021820000,"o":27553,"h":27553.5,"l":27540.5,"c":27541,"v":16.975}
{"ts":1655021880000,"o":27541,"h":27579,"l":27540.5,"c":27574,"v":61.32}
{"ts":1655021940000,"o":27574,"h":27586,"l":27574,"c":27582,"v":28.992}
{"ts":1655022000000,"o":27582,"h":27582.5,"l":27557.5,"c":27558,"v":42.186}
{"ts":1655022060000,"o":27558,"h":27572.5,"l":27557.5,"c":27572.5,"v":15.898}
{"ts":1655022120000,"o":27572.5,"h":27582,"l":27572.5,"c":27582,"v":47.88}
{"ts":1655022180000,"o":27582,"h":27582,"l":27571.5,"c":27572,"v":17.888}
{"ts":1655022240000,"o":27572,"h":27572,"l":27552.5,"c":27552.5,"v":32.15}
{"ts":1655022300000,"o":27552.5,"h":27552.5,"l":27543,"c":27547,"v":13.708}
{"ts":1655022360000,"o":27547,"h":27580,"l":27545.5,"c":27580,"v":48.551}
{"ts":1655022420000,"o":27580,"h":27648,"l":27579.5,"c":27616,"v":152.613}
{"ts":1655022480000,"o":27616,"h":27632,"l":27610.5,"c":27628.5,"v":141.199}
{"ts":1655022540000,"o":27628.5,"h":27646,"l":27616,"c":27616,"v":78.658}
{"ts":1655022600000,"o":27616,"h":27690,"l":27612.5,"c":27654.5,"v":253.749}
{"ts":1655022660000,"o":27654.5,"h":27681.5,"l":27644.5,"c":27674,"v":153.229}
{"ts":1655022720000,"o":27674,"h":27697,"l":27667,"c":27671.5,"v":181.533}
{"ts":1655022780000,"o":27671.5,"h":27685.5,"l":27616,"c":27617,"v":92.956}
{"ts":1655022840000,"o":27617,"h":27617,"l":27580.5,"c":27606,"v":116.794}
{"ts":1655022900000,"o":27606,"h":27633.5,"l":27599,"c":27620.5,"v":130.13}
{"ts":1655022960000,"o":27620.5,"h":27635,"l":27606,"c":27634.5,"v":30.407}
{"ts":1655023020000,"o":27634.5,"h":27635,"l":27620,"c":27620,"v":48.504}
{"ts":1655023080000,"o":27620,"h":27620.5,"l":27592.5,"c":27593.5,"v":48.726}
{"ts":1655023140000,"o":27593.5,"h":27619,"l":27593,"c":27609,"v":29.678}
{"ts":1655023200000,"o":27609,"h":27624,"l":27601.5,"c":27612.5,"v":54.336}
{"ts":1655023260000,"o":27612.5,"h":27627,"l":27612.5,"c":27621,"v":14.072}
{"ts":1655023320000,"o":27621,"h":27622,"l":27620.5,"c":27621.5,"v":14.278}
{"ts":1655023380000,"o":27621.5,"h":27622,"l":27606.5,"c":27613.5,"v":21.498}
{"ts":1655023440000,"o":27613.5,"h":27613.5,"l":27584.5,"c":27594,"v":45.013}
{"ts":1655023500000,"o":27594,"h":27605,"l":27594,"c":27604.5,"v":128.556}
{"ts":1655023560000,"o":27604.5,"h":27605,"l":27594,"c":27594,"v":14.411}
{"ts":1655023620000,"o":27594,"h":27594.5,"l":27542,"c":27550,"v":314.241}
{"ts":1655023680000,"o":27550,"h":27566,"l":27531,"c":27565.5,"v":83.716}
{"ts":1655023740000,"o":27565.5,"h":27566,"l":27544.5,"c":27545,"v":49.92}
{"ts":1655023800000,"o":27545,"h":27545,"l":27544.5,"c":27545,"v":12.038}
{"ts":1655023860000,"o":27545,"h":27577.5,"l":27545,"c":27574,"v":47.521}
{"ts":1655023920000,"o":27574,"h":27574,"l":27544.5,"c":27545,"v":33.366}
{"ts":1655023980000,"o":27545,"h":27561.5,"l":27544.5,"c":27555,"v":40.838}
{"ts":1655024040000,"o":27555,"h":27555.5,"l":27544,"c":27544,"v":23.605}
{"ts":1655024100000,"o":27544,"h":27544.5,"l":27532.5,"c":27544,"v":69.222}
{"ts":1655024160000,"o":27544,"h":27548.5,"l":27544,"c":27548.5,"v":22.217}
{"ts":1655024220000,"o":27548.5,"h":27571,"l":27539.5,"c":27553.5,"v":182.646}
{"ts":1655024280000,"o":27553.5,"h":27555,"l":27547,"c":27555,"v":41.269}
{"ts":1655024340000,"o":27555,"h":27555,"l":27554.5,"c":27555,"v":7.538}
{"ts":1655024400000,"o":27555,"h":27555,"l":27548.5,"c":27548.5,"v":25.613}
{"ts":1655024460000,"o":27548.5,"h":27559,"l":27523.5,"c":27550,"v":209.682}
{"ts":1655024520000,"o":27550,"h":27577,"l":27538.5,"c":27575.5,"v":73.952}
{"ts":1655024580000,"o":27575.5,"h":27575.5,"l":27552,"c":27552,"v":35.89}
{"ts":1655024640000,"o":27552,"h":27574,"l":27552,"c":27574,"v":33.518}
{"ts":1655024700000,"o":27574,"h":27574,"l":27552.5,"c":27552.5,"v":68.996}
{"ts":1655024760000,"o":27552.5,"h":27553,"l":27545,"c":27546.5,"v":15.112}
{"ts":1655024820000,"o":27546.5,"h":27574,"l":27540.5,"c":27541,"v":33.721}
{"ts":1655024880000,"o":27541,"h":27553,"l":27540.5,"c":27553,"v":15.059}
{"ts":1655024940000,"o":27553,"h":27560,"l":27552.5,"c":27559.5,"v":20.258}
{"ts":1655025000000,"o":27559.5,"h":27578.5,"l":27559.5,"c":27578.5,"v":24.037}
{"ts":1655025060000,"o":27578.5,"h":27590,"l":27578,"c":27587,"v":37.152}
{"ts":1655025120000,"o":27587,"h":27590,"l":27586,"c":27589.5,"v":27.902}
{"ts":1655025180000,"o":27589.5,"h":27590,"l":27552.5,"c":27554,"v":31.737}
{"ts":1655025240000,"o":27554,"h":27559,"l":27522.5,"c":27524,"v":77.677}
{"ts":1655025300000,"o":27524,"h":27531.5,"l":27471.5,"c":27475,"v":198.288}
{"ts":1655025360000,"o":27475,"h":27521,"l":27461,"c":27521,"v":83.6}
{"ts":1655025420000,"o":27521,"h":27566,"l":27520.5,"c":27565.5,"v":44.664}
{"ts":1655025480000,"o":27565.5,"h":27570,"l":27556.5,"c":27568,"v":63.208}
{"ts":1655025540000,"o":27568,"h":27591.5,"l":27550,"c":27550,"v":59.005}
{"ts":1655025600000,"o":27550,"h":27550.5,"l":27528.5,"c":27536,"v":37.458}
{"ts":1655025660000,"o":27536,"h":27536.5,"l":27521,"c":27525,"v":42.555}
{"ts":1655025720000,"o":27525,"h":27544,"l":27521,"c":27540,"v":21.88}
{"ts":1655025780000,"o":27540,"h":27564.5,"l":27539.5,"c":27564.5,"v":18.019}
{"ts":1655025840000,"o":27564.5,"h":27564.5,"l":27542,"c":27542,"v":53.718}
{"ts":1655025900000,"o":27542,"h":27558.5,"l":27532,"c":27550.5,"v":50.502}
{"ts":1655025960000,"o":27550.5,"h":27550.5,"l":27513.5,"c":27513.5,"v":29.054}
{"ts":1655026020000,"o":27513.5,"h":27534,"l":27513.5,"c":27534,"v":45.026}
{"ts":1655026080000,"o":27534,"h":27534,"l":27525,"c":27525,"v":17.383}
{"ts":1655026140000,"o":27525,"h":27544,"l":27525,"c":27543.5,"v":13.034}
{"ts":1655026200000,"o":27543.5,"h":27544,"l":27509.5,"c":27513,"v":46.181}
{"ts":1655026260000,"o":27513,"h":27513.5,"l":27500,"c":27500,"v":60.812}
{"ts":1655026320000,"o":27500,"h":27507.5,"l":27500,"c":27507.5,"v":10.374}
{"ts":1655026380000,"o":27507.5,"h":27527,"l":27507,"c":27511.5,"v":53.391}
{"ts":1655026440000,"o":27511.5,"h":27512,"l":27499.5,"c":27500,"v":100.22}
{"ts":1655026500000,"o":27500,"h":27505.5,"l":27494.5,"c":27501.5,"v":34.439}
{"ts":1655026560000,"o":27501.5,"h":27523.5,"l":27501.5,"c":27508.5,"v":27.63}
{"ts":1655026620000,"o":27508.5,"h":27515.5,"l":27508.5,"c":27515.5,"v":10.585}
{"ts":1655026680000,"o":27515.5,"h":27523.5,"l":27498.5,"c":27523,"v":44.977}
{"ts":1655026740000,"o":27523,"h":27523.5,"l":27503.5,"c":27514,"v":10.762}
{"ts":1655026800000,"o":27514,"h":27521,"l":27481,"c":27490.5,"v":45.995}
{"ts":1655026860000,"o":27490.5,"h":27491,"l":27470,"c":27490.5,"v":61.514}
{"ts":1655026920000,"o":27490.5,"h":27515,"l":27490,"c":27503.5,"v":20.527}
{"ts":1655026980000,"o":27503.5,"h":27511,"l":27495,"c":27495.5,"v":25.29}
{"ts":1655027040000,"o":27495.5,"h":27510,"l":27495,"c":27501,"v":14.154}
{"ts":1655027100000,"o":27501,"h":27501.5,"l":27480,"c":27480.5,"v":23.102}
{"ts":1655027160000,"o":27480.5,"h":27480.5,"l":27444,"c":27455,"v":189.465}
{"ts":1655027220000,"o":27455,"h":27496,"l":27455,"c":27490,"v":55.553}
{"ts":1655027280000,"o":27490,"h":27495,"l":27479,"c":27495,"v":36.273}
{"ts":1655027340000,"o":27495,"h":27503.5,"l":27494.5,"c":27500,"v":14.488}
{"ts":1655027400000,"o":27500,"h":27512.5,"l":27500,"c":27512.5,"v":17.536}
{"ts":1655027460000,"o":27512.5,"h":27512.5,"l":27500,"c":27500.5,"v":24.655}
{"ts":1655027520000,"o":27500.5,"h":27500.5,"l":27500,"c":27500,"v":8.009}
{"ts":1655027580000,"o":27500,"h":27507.5,"l":27500,"c":27502,"v":14.968}
{"ts":1655027640000,"o":27502,"h":27502,"l":27461.5,"c":27465.5,"v":50.411}
{"ts":1655027700000,"o":27465.5,"h":27480,"l":27445,"c":27445.5,"v":51.784}
{"ts":1655027760000,"o":27445.5,"h":27462,"l":27445,"c":27461.5,"v":38.926}
{"ts":1655027820000,"o":27461.5,"h":27477.5,"l":27460,"c":27460,"v":13.85}
{"ts":1655027880000,"o":27460,"h":27477.5,"l":27460,"c":27477,"v":11.596}
{"ts":1655027940000,"o":27477,"h":27480,"l":27461,"c":27461.5,"v":14.524}
{"ts":1655028000000,"o":27461.5,"h":27461.5,"l":27429.5,"c":27449.5,"v":95.038}
{"ts":1655028060000,"o":27449.5,"h":27460,"l":27449,"c":27459.5,"v":18.794}
{"ts":1655028120000,"o":27459.5,"h":27480,"l":27459.5,"c":27479.5,"v":49.615}
{"ts":1655028180000,"o":27479.5,"h":27480,"l":27466,"c":27466,"v":37.909}
{"ts":1655028240000,"o":27466,"h":27466.5,"l":27435.5,"c":27436,"v":65.602}
{"ts":1655028300000,"o":27436,"h":27436,"l":27431,"c":27431.5,"v":38.841}
{"ts":1655028360000,"o":27431.5,"h":27431.5,"l":27404.5,"c":27421,"v":131.171}
{"ts":1655028420000,"o":27421,"h":27421.5,"l":27325.5,"c":27396.5,"v":709.762}
{"ts":1655028480000,"o":27396.5,"h":27437,"l":27396,"c":27417.5,"v":224.035}
{"ts":1655028540000,"o":27417.5,"h":27449,"l":27417,"c":27438,"v":91.314}
{"ts":1655028600000,"o":27438,"h":27438,"l":27367.5,"c":27367.5,"v":171.783}
{"ts":1655028660000,"o":27367.5,"h":27418,"l":27367.5,"c":27390.5,"v":74.048}
{"ts":1655028720000,"o":27390.5,"h":27412.5,"l":27390.5,"c":27403.5,"v":30.07}
{"ts":1655028780000,"o":27403.5,"h":27425,"l":27396,"c":27416.5,"v":68.947}
{"ts":1655028840000,"o":27416.5,"h":27441.5,"l":27416.5,"c":27430,"v":152.337}
{"ts":1655028900000,"o":27430,"h":27438,"l":27411,"c":27437.5,"v":57.729}
{"ts":1655028960000,"o":27437.5,"h":27460.5,"l":27437.5,"c":27459.5,"v":91.112}
{"ts":1655029020000,"o":27459.5,"h":27474.5,"l":27450,"c":27471.5,"v":110}
{"ts":1655029080000,"o":27471.5,"h":27488.5,"l":27468.5,"c":27488.5,"v":70.28}
{"ts":1655029140000,"o":27488.5,"h":27512.5,"l":27479.5,"c":27500,"v":273.203}
{"ts":1655029200000,"o":27500,"h":27500,"l":27470,"c":27496.5,"v":128.054}
{"ts":1655029260000,"o":27496.5,"h":27500,"l":27487,"c":27498,"v":49.999}
{"ts":1655029320000,"o":27498,"h":27512,"l":27498,"c":27512,"v":24.696}
{"ts":1655029380000,"o":27512,"h":27512,"l":27481,"c":27486,"v":34.159}
{"ts":1655029440000,"o":27486,"h":27490,"l":27469.5,"c":27476,"v":46.505}
{"ts":1655029500000,"o":27476,"h":27484.5,"l":27476,"c":27480.5,"v":20.799}
{"ts":1655029560000,"o":27480.5,"h":27499,"l":27480.5,"c":27498,"v":22.703}
{"ts":1655029620000,"o":27498,"h":27540,"l":27498,"c":27539,"v":128.919}
{"ts":1655029680000,"o":27539,"h":27541,"l":27528,"c":27530,"v":58.118}
{"ts":1655029740000,"o":27530,"h":27557,"l":27517,"c":27517.5,"v":78.613}
{"ts":1655029800000,"o":27517.5,"h":27543,"l":27516.5,"c":27539,"v":26.328}
{"ts":1655029860000,"o":27539,"h":27574,"l":27535.5,"c":27548,"v":87.389}
{"ts":1655029920000,"o":27548,"h":27548.5,"l":27532,"c":27532.5,"v":35.05}
{"ts":1655029980000,"o":27532.5,"h":27549,"l":27515,"c":27544,"v":74.309}
{"ts":1655030040000,"o":27544,"h":27544,"l":27537,"c":27538,"v":24.578}
{"ts":1655030100000,"o":27538,"h":27538,"l":27513.5,"c":27530,"v":25.968}
{"ts":1655030160000,"o":27530,"h":27530.5,"l":27509,"c":27509,"v":16.437}
{"ts":1655030220000,"o":27509,"h":27526,"l":27509,"c":27519.5,"v":26.135}
{"ts":1655030280000,"o":27519.5,"h":27530,"l":27514.5,"c":27524,"v":59.938}
{"ts":1655030340000,"o":27524,"h":27530,"l":27520,"c":27520,"v":12.887}
{"ts":1655030400000,"o":27520,"h":27520.5,"l":27518,"c":27518.5,"v":29.614}
{"ts":1655030460000,"o":27518.5,"h":27543,"l":27518,"c":27543,"v":63.336}
{"ts":1655030520000,"o":27543,"h":27543,"l":27522.5,"c":27529,"v":78.985}
{"ts":1655030580000,"o":27529,"h":27529.5,"l":27485,"c":27497.5,"v":58.465}
{"ts":1655030640000,"o":27497.5,"h":27498,"l":27472,"c":27474.5,"v":50.876}
{"ts":1655030700000,"o":27474.5,"h":27491,"l":27472.5,"c":27483,"v":50.028}
{"ts":1655030760000,"o":27483,"h":27483,"l":27455,"c":27455,"v":161.772}
{"ts":1655030820000,"o":27455,"h":27455.5,"l":27432,"c":27433.5,"v":98.658}
{"ts":1655030880000,"o":27433.5,"h":27434,"l":27424,"c":27433.5,"v":61.065}
{"ts":1655030940000,"o":27433.5,"h":27454.5,"l":27420,"c":27420,"v":49.749}
{"ts":1655031000000,"o":27420,"h":27446.5,"l":27420,"c":27437.5,"v":35.159}
{"ts":1655031060000,"o":27437.5,"h":27438,"l":27424.5,"c":27425,"v":34.102}
{"ts":1655031120000,"o":27425,"h":27439,"l":27423.5,"c":27439,"v":42.351}
{"ts":1655031180000,"o":27439,"h":27444.5,"l":27427.5,"c":27428,"v":18.324}
{"ts":1655031240000,"o":27428,"h":27465,"l":27427.5,"c":27458.5,"v":23.002}
{"ts":1655031300000,"o":27458.5,"h":27478,"l":27453,"c":27476.5,"v":56.676}
{"ts":1655031360000,"o":27476.5,"h":27476.5,"l":27440,"c":27440,"v":29.25}
{"ts":1655031420000,"o":27440,"h":27456,"l":27440,"c":27447.5,"v":44.683}
{"ts":1655031480000,"o":27447.5,"h":27447.5,"l":27428,"c":27438,"v":16.081}
{"ts":1655031540000,"o":27438,"h":27463,"l":27437.5,"c":27439.5,"v":29.908}
{"ts":1655031600000,"o":27439.5,"h":27440,"l":27400,"c":27408,"v":141.305}
{"ts":1655031660000,"o":27408,"h":27439,"l":27405,"c":27438.5,"v":69.037}
{"ts":1655031720000,"o":27438.5,"h":27447,"l":27431,"c":27440,"v":60.737}
{"ts":1655031780000,"o":27440,"h":27440.5,"l":27434,"c":27434.5,"v":12.055}
{"ts":1655031840000,"o":27434.5,"h":27438,"l":27425,"c":27437.5,"v":62.005}
{"ts":1655031900000,"o":27437.5,"h":27464.5,"l":27437.5,"c":27464.5,"v":29.389}
{"ts":1655031960000,"o":27464.5,"h":27465,"l":27451,"c":27451,"v":13.428}
{"ts":1655032020000,"o":27451,"h":27451,"l":27394.5,"c":27421.5,"v":120.261}
{"ts":1655032080000,"o":27421.5,"h":27430,"l":27411.5,"c":27430,"v":22.726}
{"ts":1655032140000,"o":27430,"h":27430,"l":27408.5,"c":27408.5,"v":30.391}
{"ts":1655032200000,"o":27408.5,"h":27420,"l":27408.5,"c":27414.5,"v":52.479}
{"ts":1655032260000,"o":27414.5,"h":27415,"l":27401,"c":27415,"v":42.187}
{"ts":1655032320000,"o":27415,"h":27433.5,"l":27414.5,"c":27433.5,"v":28.192}
{"ts":1655032380000,"o":27433.5,"h":27438,"l":27433,"c":27438,"v":5.323}
{"ts":1655032440000,"o":27438,"h":27449.5,"l":27437.5,"c":27440.5,"v":23.726}
{"ts":1655032500000,"o":27440.5,"h":27443.5,"l":27401.5,"c":27404,"v":36.472}
{"ts":1655032560000,"o":27404,"h":27422.5,"l":27404,"c":27422.5,"v":33.761}
{"ts":1655032620000,"o":27422.5,"h":27425,"l":27416,"c":27421.5,"v":26.51}
{"ts":1655032680000,"o":27421.5,"h":27421.5,"l":27398,"c":27398,"v":64.462}
{"ts":1655032740000,"o":27398,"h":27410,"l":27390.5,"c":27409.5,"v":43.128}
{"ts":1655032800000,"o":27409.5,"h":27410,"l":27395,"c":27397.5,"v":36.695}
{"ts":1655032860000,"o":27397.5,"h":27397.5,"l":27397,"c":27397,"v":10.034}
{"ts":1655032920000,"o":27397,"h":27397.5,"l":27390,"c":27390.5,"v":31.813}
{"ts":1655032980000,"o":27390.5,"h":27390.5,"l":27380.5,"c":27380.5,"v":22.125}
{"ts":1655033040000,"o":27380.5,"h":27388.5,"l":27337.5,"c":27383,"v":203.101}
{"ts":1655033100000,"o":27383,"h":27409,"l":27383,"c":27396,"v":55.575}
{"ts":1655033160000,"o":27396,"h":27396,"l":27371.5,"c":27391,"v":35.697}
{"ts":1655033220000,"o":27391,"h":27391.5,"l":27373.5,"c":27377,"v":20.671}
{"ts":1655033280000,"o":27377,"h":27377.5,"l":27355,"c":27376.5,"v":44.887}
{"ts":1655033340000,"o":27376.5,"h":27376.5,"l":27372.5,"c":27376.5,"v":24.259}
{"ts":1655033400000,"o":27376.5,"h":27388,"l":27363,"c":27388,"v":39.626}
{"ts":1655033460000,"o":27388,"h":27403.5,"l":27388,"c":27403.5,"v":33.495}
{"ts":1655033520000,"o":27403.5,"h":27403.5,"l":27387.5,"c":27387.5,"v":30.212}
{"ts":1655033580000,"o":27387.5,"h":27403,"l":27387.5,"c":27402.5,"v":15.254}
{"ts":1655033640000,"o":27402.5,"h":27412,"l":27402.5,"c":27412,"v":49.269}
{"ts":1655033700000,"o":27412,"h":27429,"l":27410,"c":27422,"v":103.08}
{"ts":1655033760000,"o":27422,"h":27422.5,"l":27409,"c":27409,"v":27.358}
{"ts":1655033820000,"o":27409,"h":27416,"l":27409,"c":27416,"v":14.649}
{"ts":1655033880000,"o":27416,"h":27446,"l":27415.5,"c":27434,"v":138.84}
{"ts":1655033940000,"o":27434,"h":27505,"l":27433.5,"c":27462,"v":277.649}
{"ts":1655034000000,"o":27462,"h":27479.5,"l":27462,"c":27479.5,"v":49.479}
{"ts":1655034060000,"o":27479.5,"h":27479.5,"l":27426,"c":27447.5,"v":78.395}
{"ts":1655034120000,"o":27447.5,"h":27456,"l":27440,"c":27449,"v":98.689}
{"ts":1655034180000,"o":27449,"h":27455.5,"l":27441.5,"c":27445,"v":26.948}
{"ts":1655034240000,"o":27445,"h":27453.5,"l":27440,"c":27440.5,"v":15.356}
{"ts":1655034300000,"o":27440.5,"h":27476,"l":27440.5,"c":27467.5,"v":52.024}
{"ts":1655034360000,"o":27467.5,"h":27470,"l":27455,"c":27455.5,"v":16.057}
{"ts":1655034420000,"o":27455.5,"h":27456,"l":27448.5,"c":27451.5,"v":14.035}
{"ts":1655034480000,"o":27451.5,"h":27452,"l":27451.5,"c":27452,"v":11.846}
{"ts":1655034540000,"o":27452,"h":27452,"l":27451.5,"c":27451.5,"v":3.753}
{"ts":1655034600000,"o":27451.5,"h":27475,"l":27451.5,"c":27475,"v":101.964}
{"ts":1655034660000,"o":27475,"h":27489,"l":27474.5,"c":27475,"v":46.867}
{"ts":1655034720000,"o":27475,"h":27497.5,"l":27465,"c":27484,"v":27.769}
{"ts":1655034780000,"o":27484,"h":27510,"l":27484,"c":27488,"v":110.754}
{"ts":1655034840000,"o":27488,"h":27490.5,"l":27484,"c":27486,"v":22.115}
{"ts":1655034900000,"o":27486,"h":27486,"l":27453.5,"c":27460.5,"v":34.809}
{"ts":1655034960000,"o":27460.5,"h":27467.5,"l":27450,"c":27450.5,"v":30.248}
{"ts":1655035020000,"o":27450.5,"h":27450.5,"l":27433,"c":27433.5,"v":29.597}
{"ts":1655035080000,"o":27433.5,"h":27443.5,"l":27430,"c":27430.5,"v":25.713}
{"ts":1655035140000,"o":27430.5,"h":27450.5,"l":27430,"c":27446,"v":30.471}
{"ts":1655035200000,"o":27446,"h":27464,"l":27433.5,"c":27435,"v":49.607}
{"ts":1655035260000,"o":27435,"h":27442,"l":27434.5,"c":27442,"v":39.562}
{"ts":1655035320000,"o":27442,"h":27487,"l":27441.5,"c":27487,"v":66.754}
{"ts":1655035380000,"o":27487,"h":27505.5,"l":27486.5,"c":27497.5,"v":129.86}
{"ts":1655035440000,"o":27497.5,"h":27510,"l":27492,"c":27504.5,"v":57.412}
{"ts":1655035500000,"o":27504.5,"h":27505,"l":27486.5,"c":27496,"v":28.199}
{"ts":1655035560000,"o":27496,"h":27502,"l":27495.5,"c":27500.5,"v":30.941}
{"ts":1655035620000,"o":27500.5,"h":27501,"l":27490.5,"c":27491,"v":36.523}
{"ts":1655035680000,"o":27491,"h":27491,"l":27477.5,"c":27480.5,"v":17.448}
{"ts":1655035740000,"o":27480.5,"h":27490,"l":27480.5,"c":27482.5,"v":34.327}
{"ts":1655035800000,"o":27482.5,"h":27505,"l":27482.5,"c":27504.5,"v":25.328}
{"ts":1655035860000,"o":27504.5,"h":27505,"l":27499,"c":27499,"v":7.546}
{"ts":1655035920000,"o":27499,"h":27499.5,"l":27499,"c":27499,"v":5.7}
{"ts":1655035980000,"o":27499,"h":27499.5,"l":27485,"c":27485.5,"v":21.064}
{"ts":1655036040000,"o":27485.5,"h":27498.5,"l":27485,"c":27498.5,"v":10.485}
{"ts":1655036100000,"o":27498.5,"h":27528,"l":27498,"c":27511.5,"v":85.079}
{"ts":1655036160000,"o":27511.5,"h":27512,"l":27499,"c":27507,"v":84.873}
{"ts":1655036220000,"o":27507,"h":27507,"l":27480.5,"c":27481,"v":42.532}
{"ts":1655036280000,"o":27481,"h":27489.5,"l":27475,"c":27489.5,"v":24.982}
{"ts":1655036340000,"o":27489.5,"h":27489.5,"l":27475,"c":27475,"v":13.669}
{"ts":1655036400000,"o":27475,"h":27475.5,"l":27475,"c":27475.5,"v":21.795}
{"ts":1655036460000,"o":27475.5,"h":27497.5,"l":27475,"c":27497.5,"v":35.337}
{"ts":1655036520000,"o":27497.5,"h":27497.5,"l":27486.5,"c":27497.5,"v":36.698}
{"ts":1655036580000,"o":27497.5,"h":27500,"l":27492,"c":27492,"v":56.79}
{"ts":1655036640000,"o":27492,"h":27492.5,"l":27488,"c":27490,"v":7.653}
{"ts":1655036700000,"o":27490,"h":27497,"l":27489.5,"c":27497,"v":5.716}
{"ts":1655036760000,"o":27497,"h":27513.5,"l":27496.5,"c":27505,"v":148.237}
{"ts":1655036820000,"o":27505,"h":27543.5,"l":27505,"c":27540,"v":64.688}
{"ts":1655036880000,"o":27540,"h":27550,"l":27535.5,"c":27540,"v":148.18}
{"ts":1655036940000,"o":27540,"h":27540.5,"l":27508.5,"c":27508.5,"v":43.479}
{"ts":1655037000000,"o":27508.5,"h":27572.5,"l":27505,"c":27570,"v":183.145}
{"ts":1655037060000,"o":27570,"h":27570,"l":27550.5,"c":27556,"v":66.44}
{"ts":1655037120000,"o":27556,"h":27556,"l":27546,"c":27546,"v":17.456}
{"ts":1655037180000,"o":27546,"h":27546.5,"l":27527,"c":27540,"v":91.574}
{"ts":1655037240000,"o":27540,"h":27543.5,"l":27517.5,"c":27517.5,"v":44.912}
{"ts":1655037300000,"o":27517.5,"h":27518,"l":27517.5,"c":27517.5,"v":19.907}
{"ts":1655037360000,"o":27517.5,"h":27518,"l":27503.5,"c":27503.5,"v":45.336}
{"ts":1655037420000,"o":27503.5,"h":27517.5,"l":27503.5,"c":27509,"v":30.247}
{"ts":1655037480000,"o":27509,"h":27509.5,"l":27503,"c":27503.5,"v":16.819}
{"ts":1655037540000,"o":27503.5,"h":27503.5,"l":27476.5,"c":27476.5,"v":108.764}
{"ts":1655037600000,"o":27476.5,"h":27476.5,"l":27462.5,"c":27467,"v":54.262}
{"ts":1655037660000,"o":27467,"h":27467.5,"l":27430,"c":27440.5,"v":117.903}
{"ts":1655037720000,"o":27440.5,"h":27440.5,"l":27408.5,"c":27424.5,"v":181.099}
{"ts":1655037780000,"o":27424.5,"h":27438,"l":27424,"c":27431,"v":58.156}
{"ts":1655037840000,"o":27431,"h":27443,"l":27431,"c":27434.5,"v":32.003}
{"ts":1655037900000,"o":27434.5,"h":27461,"l":27423.5,"c":27449.5,"v":99.315}
{"ts":1655037960000,"o":27449.5,"h":27462,"l":27445.5,"c":27462,"v":20.008}
{"ts":1655038020000,"o":27462,"h":27468,"l":27450,"c":27467.5,"v":38.242}
{"ts":1655038080000,"o":27467.5,"h":27468,"l":27452.5,"c":27452.5,"v":41.545}
{"ts":1655038140000,"o":27452.5,"h":27464,"l":27452.5,"c":27459,"v":40.015}
{"ts":1655038200000,"o":27459,"h":27472.5,"l":27458.5,"c":27465,"v":27.031}
{"ts":1655038260000,"o":27465,"h":27465,"l":27441.5,"c":27441.5,"v":35.651}
{"ts":1655038320000,"o":27441.5,"h":27453,"l":27441.5,"c":27453,"v":19.484}
{"ts":1655038380000,"o":27453,"h":27453,"l":27452.5,"c":27453,"v":13.644}
{"ts":1655038440000,"o":27453,"h":27453,"l":27442,"c":27442,"v":29.381}
{"ts":1655038500000,"o":27442,"h":27442.5,"l":27428.5,"c":27428.5,"v":36.856}
{"ts":1655038560000,"o":27428.5,"h":27457,"l":27428.5,"c":27440.5,"v":109.958}
{"ts":1655038620000,"o":27440.5,"h":27440.5,"l":27430,"c":27430.5,"v":13.112}
{"ts":1655038680000,"o":27430.5,"h":27445.5,"l":27430,"c":27445,"v":24.408}
{"ts":1655038740000,"o":27445,"h":27449,"l":27428,"c":27428,"v":21.609}
{"ts":1655038800000,"o":27428,"h":27450,"l":27383,"c":27432.5,"v":528.442}
{"ts":1655038860000,"o":27432.5,"h":27465.5,"l":27432.5,"c":27451.5,"v":67.805}
{"ts":1655038920000,"o":27451.5,"h":27458,"l":27451,"c":27457,"v":28.825}
{"ts":1655038980000,"o":27457,"h":27457.5,"l":27401,"c":27402.5,"v":257.828}
{"ts":1655039040000,"o":27402.5,"h":27406,"l":27386.5,"c":27392,"v":83.592}
{"ts":1655039100000,"o":27392,"h":27421.5,"l":27392,"c":27414,"v":183.503}
{"ts":1655039160000,"o":27414,"h":27421,"l":27409.5,"c":27420.5,"v":40.149}
{"ts":1655039220000,"o":27420.5,"h":27422,"l":27410,"c":27422,"v":51.392}
{"ts":1655039280000,"o":27422,"h":27429.5,"l":27421.5,"c":27429.5,"v":14.046}
{"ts":1655039340000,"o":27429.5,"h":27432.5,"l":27429,"c":27432.5,"v":20.999}
{"ts":1655039400000,"o":27432.5,"h":27435.5,"l":27391,"c":27413,"v":95.08}
{"ts":1655039460000,"o":27413,"h":27433.5,"l":27409.5,"c":27433,"v":28.363}
{"ts":1655039520000,"o":27433,"h":27455,"l":27433,"c":27435.5,"v":45.303}
{"ts":1655039580000,"o":27435.5,"h":27439.5,"l":27427,"c":27433.5,"v":26.241}
{"ts":1655039640000,"o":27433.5,"h":27440,"l":27433,"c":27434,"v":13.421}
{"ts":1655039700000,"o":27434,"h":27446,"l":27433.5,"c":27445.5,"v":29.533}
{"ts":1655039760000,"o":27445.5,"h":27446,"l":27437.5,"c":27437.5,"v":27.175}
{"ts":1655039820000,"o":27437.5,"h":27438,"l":27410,"c":27410.5,"v":12.886}
{"ts":1655039880000,"o":27410.5,"h":27416,"l":27410,"c":27414,"v":42.318}
{"ts":1655039940000,"o":27414,"h":27425.5,"l":27413.5,"c":27425.5,"v":54.323}
{"ts":1655040000000,"o":27425.5,"h":27444.5,"l":27425,"c":27433.5,"v":73.553}
{"ts":1655040060000,"o":27433.5,"h":27433.5,"l":27393.5,"c":27402,"v":137.099}
{"ts":1655040120000,"o":27402,"h":27411.5,"l":27402,"c":27411,"v":9.369}
{"ts":1655040180000,"o":27411,"h":27420.5,"l":27411,"c":27418,"v":37.035}
{"ts":1655040240000,"o":27418,"h":27438,"l":27417.5,"c":27433.5,"v":36.207}
{"ts":1655040300000,"o":27433.5,"h":27438,"l":27413,"c":27421,"v":34.653}
{"ts":1655040360000,"o":27421,"h":27421,"l":27405,"c":27405,"v":73.439}
{"ts":1655040420000,"o":27405,"h":27405.5,"l":27400,"c":27400,"v":39.44}
{"ts":1655040480000,"o":27400,"h":27400.5,"l":27350,"c":27351.5,"v":294.402}
{"ts":1655040540000,"o":27351.5,"h":27369.5,"l":27278.5,"c":27338,"v":784.114}
{"ts":1655040600000,"o":27338,"h":27379.5,"l":27338,"c":27340,"v":221.729}
{"ts":1655040660000,"o":27340,"h":27340.5,"l":27327.5,"c":27327.5,"v":79.287}
{"ts":1655040720000,"o":27327.5,"h":27328,"l":27313,"c":27322,"v":140.541}
{"ts":1655040780000,"o":27322,"h":27338,"l":27321.5,"c":27330,"v":88.625}
{"ts":1655040840000,"o":27330,"h":27365.5,"l":27330,"c":27344,"v":105.208}
{"ts":1655040900000,"o":27344,"h":27350,"l":27344,"c":27350,"v":52.182}
{"ts":1655040960000,"o":27350,"h":27359.5,"l":27349.5,"c":27351,"v":73.766}
{"ts":1655041020000,"o":27351,"h":27351,"l":27327.5,"c":27346,"v":67.376}
{"ts":1655041080000,"o":27346,"h":27353.5,"l":27337.5,"c":27337.5,"v":66.142}
{"ts":1655041140000,"o":27337.5,"h":27338,"l":27321.5,"c":27322,"v":28.497}
{"ts":1655041200000,"o":27322,"h":27359,"l":27321.5,"c":27359,"v":60.535}
{"ts":1655041260000,"o":27359,"h":27359,"l":27335,"c":27335,"v":58.477}
{"ts":1655041320000,"o":27335,"h":27335.5,"l":27325,"c":27325.5,"v":101.373}
{"ts":1655041380000,"o":27325.5,"h":27325.5,"l":27320.5,"c":27323,"v":29.998}
{"ts":1655041440000,"o":27323,"h":27335.5,"l":27322.5,"c":27335.5,"v":37.613}
{"ts":1655041500000,"o":27335.5,"h":27335.5,"l":27245,"c":27275,"v":396.445}
{"ts":1655041560000,"o":27275,"h":27299,"l":27274.5,"c":27298.5,"v":142.902}
{"ts":1655041620000,"o":27298.5,"h":27332,"l":27291.5,"c":27292.5,"v":110.784}
{"ts":1655041680000,"o":27292.5,"h":27311.5,"l":27292.5,"c":27303.5,"v":27.841}
{"ts":1655041740000,"o":27303.5,"h":27303.5,"l":27301,"c":27301,"v":28.283}
{"ts":1655041800000,"o":27301,"h":27322.5,"l":27301,"c":27322.5,"v":35.582}
{"ts":1655041860000,"o":27322.5,"h":27337,"l":27320.5,"c":27320.5,"v":190.78}
{"ts":1655041920000,"o":27320.5,"h":27327,"l":27295,"c":27295.5,"v":49.73}
{"ts":1655041980000,"o":27295.5,"h":27303.5,"l":27236,"c":27265.5,"v":234.391}
{"ts":1655042040000,"o":27265.5,"h":27266.5,"l":27223,"c":27263.5,"v":303.5}
{"ts":1655042100000,"o":27263.5,"h":27266.5,"l":27235,"c":27266,"v":85.652}
{"ts":1655042160000,"o":27266,"h":27334,"l":27266,"c":27312.5,"v":294.673}
{"ts":1655042220000,"o":27312.5,"h":27313,"l":27302.5,"c":27312.5,"v":57.032}
{"ts":1655042280000,"o":27312.5,"h":27313,"l":27308.5,"c":27310,"v":33.556}
{"ts":1655042340000,"o":27310,"h":27330,"l":27299,"c":27299,"v":84.521}
{"ts":1655042400000,"o":27299,"h":27327,"l":27280,"c":27324,"v":390.456}
{"ts":1655042460000,"o":27324,"h":27348,"l":27305,"c":27322.5,"v":179.87}
{"ts":1655042520000,"o":27322.5,"h":27330,"l":27305,"c":27327,"v":51.398}
{"ts":1655042580000,"o":27327,"h":27340,"l":27310.5,"c":27310.5,"v":56.116}
{"ts":1655042640000,"o":27310.5,"h":27324.5,"l":27292.5,"c":27293,"v":79.408}
{"ts":1655042700000,"o":27293,"h":27297.5,"l":27268,"c":27271.5,"v":63.885}
{"ts":1655042760000,"o":27271.5,"h":27297,"l":27271.5,"c":27292,"v":75.451}
{"ts":1655042820000,"o":27292,"h":27307,"l":27292,"c":27293.5,"v":52.031}
{"ts":1655042880000,"o":27293.5,"h":27304,"l":27293,"c":27304,"v":20.046}
{"ts":1655042940000,"o":27304,"h":27311,"l":27303.5,"c":27305.5,"v":36.302}
{"ts":1655043000000,"o":27305.5,"h":27305.5,"l":27292.5,"c":27296,"v":39.708}
{"ts":1655043060000,"o":27296,"h":27299.5,"l":27290.5,"c":27290.5,"v":17.773}
{"ts":1655043120000,"o":27290.5,"h":27291,"l":27250,"c":27252.5,"v":78.774}
{"ts":1655043180000,"o":27252.5,"h":27294,"l":27252,"c":27273.5,"v":225.194}
{"ts":1655043240000,"o":27273.5,"h":27277,"l":27230,"c":27230,"v":189.2}
{"ts":1655043300000,"o":27230,"h":27256.5,"l":27111,"c":27131,"v":1091.649}
{"ts":1655043360000,"o":27131,"h":27164,"l":26936.5,"c":27001.5,"v":3135.076}
{"ts":1655043420000,"o":27001.5,"h":27002,"l":26847,"c":26942.5,"v":1700.252}
{"ts":1655043480000,"o":26942.5,"h":26985.5,"l":26910,"c":26926,"v":523.109}
{"ts":1655043540000,"o":26926,"h":27019.5,"l":26926,"c":26950,"v":903.351}
{"ts":1655043600000,"o":26950,"h":27008.5,"l":26950,"c":26982.5,"v":309.321}
{"ts":1655043660000,"o":26982.5,"h":27050,"l":26982.5,"c":27050,"v":299.122}
{"ts":1655043720000,"o":27050,"h":27109,"l":27030,"c":27108,"v":376.69}
{"ts":1655043780000,"o":27108,"h":27169,"l":27081.5,"c":27130.5,"v":830.133}
{"ts":1655043840000,"o":27130.5,"h":27385.5,"l":27130,"c":27385,"v":1452.761}
{"ts":1655043900000,"o":27385,"h":27599,"l":27336,"c":27442,"v":2383.836}
{"ts":1655043960000,"o":27442,"h":27471.5,"l":27359.5,"c":27413.5,"v":832.974}
{"ts":1655044020000,"o":27413.5,"h":27413.5,"l":27344,"c":27344,"v":357.856}
{"ts":1655044080000,"o":27344,"h":27439.5,"l":27325.5,"c":27431,"v":480.588}
{"ts":1655044140000,"o":27431,"h":27473,"l":27392.5,"c":27455.5,"v":509.826}
{"ts":1655044200000,"o":27455.5,"h":27634.5,"l":27455.5,"c":27634.5,"v":1130.807}
{"ts":1655044260000,"o":27634.5,"h":27707,"l":27560,"c":27572,"v":1425.816}
{"ts":1655044320000,"o":27572,"h":27688,"l":27562.5,"c":27675,"v":720.565}
{"ts":1655044380000,"o":27675,"h":27681.5,"l":27566.5,"c":27619.5,"v":488.894}
{"ts":1655044440000,"o":27619.5,"h":27661.5,"l":27581.5,"c":27592,"v":350.114}
{"ts":1655044500000,"o":27592,"h":27617,"l":27553,"c":27557.5,"v":342.825}
{"ts":1655044560000,"o":27557.5,"h":27630,"l":27557.5,"c":27629.5,"v":180.327}
{"ts":1655044620000,"o":27629.5,"h":27676,"l":27606,"c":27642,"v":337.727}
{"ts":1655044680000,"o":27642,"h":27662,"l":27625,"c":27635,"v":83.969}
{"ts":1655044740000,"o":27635,"h":27635,"l":27600,"c":27600,"v":145.177}
{"ts":1655044800000,"o":27600,"h":27620,"l":27569.5,"c":27579,"v":164.252}
{"ts":1655044860000,"o":27579,"h":27580,"l":27528.5,"c":27539,"v":327.919}
{"ts":1655044920000,"o":27539,"h":27574,"l":27520,"c":27574,"v":188.644}
{"ts":1655044980000,"o":27574,"h":27574,"l":27537,"c":27549.5,"v":90.237}
{"ts":1655045040000,"o":27549.5,"h":27550,"l":27500.5,"c":27501.5,"v":115.11}
{"ts":1655045100000,"o":27501.5,"h":27570,"l":27469,"c":27567,"v":265.803}
{"ts":1655045160000,"o":27567,"h":27600,"l":27550,"c":27595.5,"v":155.152}
{"ts":1655045220000,"o":27595.5,"h":27613,"l":27582,"c":27605.5,"v":144.72}
{"ts":1655045280000,"o":27605.5,"h":27627.5,"l":27579.5,"c":27598,"v":221.609}
{"ts":1655045340000,"o":27598,"h":27611,"l":27580.5,"c":27581.5,"v":113.308}
{"ts":1655045400000,"o":27581.5,"h":27687,"l":27575,"c":27651,"v":385.435}
{"ts":1655045460000,"o":27651,"h":27974,"l":27651,"c":27750,"v":2567.85}
{"ts":1655045520000,"o":27750,"h":27884,"l":27750,"c":27831.5,"v":760.143}
{"ts":1655045580000,"o":27831.5,"h":27847,"l":27774.5,"c":27847,"v":589.627}
{"ts":1655045640000,"o":27847,"h":27938,"l":27847,"c":27885,"v":861.815}
{"ts":1655045700000,"o":27885,"h":27941,"l":27865,"c":27939.5,"v":470.485}
{"ts":1655045760000,"o":27939.5,"h":27950,"l":27827,"c":27827,"v":283.584}
{"ts":1655045820000,"o":27827,"h":27850,"l":27792,"c":27792.5,"v":335.204}
{"ts":1655045880000,"o":27792.5,"h":27816,"l":27780,"c":27788,"v":210.878}
{"ts":1655045940000,"o":27788,"h":27804.5,"l":27752,"c":27794.5,"v":213.204}
{"ts":1655046000000,"o":27794.5,"h":27814,"l":27760.5,"c":27806.5,"v":268.66}
{"ts":1655046060000,"o":27806.5,"h":27889.5,"l":27785,"c":27877.5,"v":249.738}
{"ts":1655046120000,"o":27877.5,"h":27894,"l":27814,"c":27824.5,"v":175.458}
{"ts":1655046180000,"o":27824.5,"h":27836.5,"l":27787,"c":27807.5,"v":131.525}
{"ts":1655046240000,"o":27807.5,"h":27837.5,"l":27786,"c":27837,"v":80.969}
{"ts":1655046300000,"o":27837,"h":27837.5,"l":27794,"c":27794,"v":96.058}
{"ts":1655046360000,"o":27794,"h":27845.5,"l":27791,"c":27845,"v":90.477}
{"ts":1655046420000,"o":27845,"h":27855,"l":27824,"c":27838,"v":104.501}
{"ts":1655046480000,"o":27838,"h":27916,"l":27838,"c":27909,"v":257.049}
{"ts":1655046540000,"o":27909,"h":27914,"l":27853.5,"c":27863.5,"v":143.175}
{"ts":1655046600000,"o":27863.5,"h":27925.5,"l":27863.5,"c":27910.5,"v":170.634}
{"ts":1655046660000,"o":27910.5,"h":27927,"l":27871.5,"c":27900.5,"v":197.456}
{"ts":1655046720000,"o":27900.5,"h":27916,"l":27895,"c":27895,"v":130.234}
{"ts":1655046780000,"o":27895,"h":27895,"l":27825,"c":27842.5,"v":185.384}
{"ts":1655046840000,"o":27842.5,"h":27880,"l":27842,"c":27860.5,"v":95.209}
{"ts":1655046900000,"o":27860.5,"h":28088.5,"l":27860.5,"c":28034.5,"v":1374.338}
{"ts":1655046960000,"o":28034.5,"h":28034.5,"l":27949,"c":28006,"v":723.298}
{"ts":1655047020000,"o":28006,"h":28145,"l":28006,"c":28079.5,"v":1081.399}
{"ts":1655047080000,"o":28079.5,"h":28202,"l":28079.5,"c":28155.5,"v":961.312}
{"ts":1655047140000,"o":28155.5,"h":28247,"l":28125.5,"c":28191.5,"v":751.7}
{"ts":1655047200000,"o":28191.5,"h":28230,"l":28170,"c":28170,"v":448.487}
{"ts":1655047260000,"o":28170,"h":28175,"l":28130,"c":28150,"v":444.61}
{"ts":1655047320000,"o":28150,"h":28150.5,"l":28100,"c":28103,"v":331.255}
{"ts":1655047380000,"o":28103,"h":28103,"l":28058,"c":28076.5,"v":563.241}
{"ts":1655047440000,"o":28076.5,"h":28078,"l":28040,"c":28040,"v":259.489}
{"ts":1655047500000,"o":28040,"h":28080,"l":28023,"c":28037.5,"v":237.15}
{"ts":1655047560000,"o":28037.5,"h":28037.5,"l":27987,"c":28006,"v":351.846}
{"ts":1655047620000,"o":28006,"h":28069.5,"l":27999.5,"c":28037,"v":160.507}
{"ts":1655047680000,"o":28037,"h":28094.5,"l":28036.5,"c":28063,"v":163.017}
{"ts":1655047740000,"o":28063,"h":28120,"l":28055.5,"c":28120,"v":290.374}
{"ts":1655047800000,"o":28120,"h":28128.5,"l":28070,"c":28127.5,"v":421.383}
{"ts":1655047860000,"o":28127.5,"h":28127.5,"l":28084,"c":28119.5,"v":77.463}
{"ts":1655047920000,"o":28119.5,"h":28183,"l":28104.5,"c":28183,"v":185.047}
{"ts":1655047980000,"o":28183,"h":28220,"l":28154.5,"c":28173.5,"v":272.139}
{"ts":1655048040000,"o":28173.5,"h":28321,"l":28168.5,"c":28288.5,"v":925.398}
{"ts":1655048100000,"o":28288.5,"h":28289,"l":28200,"c":28248.5,"v":412.971}
{"ts":1655048160000,"o":28248.5,"h":28281.5,"l":28176.5,"c":28178.5,"v":273.333}
{"ts":1655048220000,"o":28178.5,"h":28179,"l":28103.5,"c":28116,"v":615.346}
{"ts":1655048280000,"o":28116,"h":28138.5,"l":28085,"c":28134,"v":218.994}
{"ts":1655048340000,"o":28134,"h":28165.5,"l":28100,"c":28119,"v":183.072}
{"ts":1655048400000,"o":28119,"h":28129,"l":28080,"c":28096.5,"v":116.645}
{"ts":1655048460000,"o":28096.5,"h":28120,"l":28080,"c":28100,"v":77.661}
{"ts":1655048520000,"o":28100,"h":28150,"l":28100,"c":28129.5,"v":174.553}
{"ts":1655048580000,"o":28129.5,"h":28165,"l":28114,"c":28114,"v":177.918}
{"ts":1655048640000,"o":28114,"h":28131,"l":28114,"c":28130,"v":57.86}
{"ts":1655048700000,"o":28130,"h":28147,"l":28072,"c":28072,"v":129.723}
{"ts":1655048760000,"o":28072,"h":28072.5,"l":28037.5,"c":28038,"v":220.537}
{"ts":1655048820000,"o":28038,"h":28046.5,"l":27960,"c":27985,"v":560.868}
{"ts":1655048880000,"o":27985,"h":28066.5,"l":27985,"c":28066,"v":400.713}
{"ts":1655048940000,"o":28066,"h":28100,"l":28047,"c":28065.5,"v":265.426}
{"ts":1655049000000,"o":28065.5,"h":28084,"l":28016.5,"c":28017,"v":187.234}
{"ts":1655049060000,"o":28017,"h":28031,"l":28011,"c":28011,"v":58.6}
{"ts":1655049120000,"o":28011,"h":28063,"l":27994.5,"c":28045,"v":147.776}
{"ts":1655049180000,"o":28045,"h":28095.5,"l":28036.5,"c":28081,"v":130.268}
{"ts":1655049240000,"o":28081,"h":28089.5,"l":28052.5,"c":28061.5,"v":107.638}
{"ts":1655049300000,"o":28061.5,"h":28075,"l":28061.5,"c":28070.5,"v":39.841}
{"ts":1655049360000,"o":28070.5,"h":28070.5,"l":28044,"c":28046,"v":93.394}
{"ts":1655049420000,"o":28046,"h":28060,"l":28024,"c":28024,"v":117.551}
{"ts":1655049480000,"o":28024,"h":28084,"l":28024,"c":28072.5,"v":186.92}
{"ts":1655049540000,"o":28072.5,"h":28083,"l":28069.5,"c":28071.5,"v":55.494}
{"ts":1655049600000,"o":28071.5,"h":28071.5,"l":28013.5,"c":28023.5,"v":132.034}
{"ts":1655049660000,"o":28023.5,"h":28061,"l":28009,"c":28046.5,"v":109.709}
{"ts":1655049720000,"o":28046.5,"h":28059.5,"l":28034.5,"c":28035,"v":107.187}
{"ts":1655049780000,"o":28035,"h":28060,"l":28034.5,"c":28060,"v":30.898}
{"ts":1655049840000,"o":28060,"h":28073,"l":28043,"c":28048,"v":45.917}
{"ts":1655049900000,"o":28048,"h":28048.5,"l":28029.5,"c":28030,"v":48.821}
{"ts":1655049960000,"o":28030,"h":28049.5,"l":28023,"c":28039,"v":72.485}
{"ts":1655050020000,"o":28039,"h":28046,"l":28023,"c":28040,"v":50.39}
{"ts":1655050080000,"o":28040,"h":28117,"l":28039.5,"c":28117,"v":263.898}
{"ts":1655050140000,"o":28117,"h":28117,"l":28101,"c":28112,"v":68.655}
{"ts":1655050200000,"o":28112,"h":28120,"l":28092,"c":28092,"v":86.147}
{"ts":1655050260000,"o":28092,"h":28115,"l":28065,"c":28065,"v":55.815}
{"ts":1655050320000,"o":28065,"h":28111,"l":28065,"c":28082.5,"v":84.376}
{"ts":1655050380000,"o":28082.5,"h":28093.5,"l":28064.5,"c":28079,"v":50.362}
{"ts":1655050440000,"o":28079,"h":28127.5,"l":28079,"c":28127.5,"v":107.06}
{"ts":1655050500000,"o":28127.5,"h":28159,"l":28119.5,"c":28121,"v":166.391}
{"ts":1655050560000,"o":28121,"h":28140.5,"l":28107,"c":28107,"v":77.523}
{"ts":1655050620000,"o":28107,"h":28107.5,"l":28081.5,"c":28099,"v":38.21}
{"ts":1655050680000,"o":28099,"h":28130.5,"l":28099,"c":28125,"v":45.483}
{"ts":1655050740000,"o":28125,"h":28135,"l":28109.5,"c":28109.5,"v":22.724}
{"ts":1655050800000,"o":28109.5,"h":28110,"l":28054,"c":28054,"v":114.348}
{"ts":1655050860000,"o":28054,"h":28073,"l":28044.5,"c":28044.5,"v":68.351}
{"ts":1655050920000,"o":28044.5,"h":28069.5,"l":28038.5,"c":28063,"v":52.214}
{"ts":1655050980000,"o":28063,"h":28063.5,"l":28054,"c":28054,"v":21.009}
{"ts":1655051040000,"o":28054,"h":28078,"l":28054,"c":28076,"v":64.498}
{"ts":1655051100000,"o":28076,"h":28085,"l":28058,"c":28085,"v":104.125}
{"ts":1655051160000,"o":28085,"h":28091.5,"l":28084.5,"c":28084.5,"v":26.83}
{"ts":1655051220000,"o":28084.5,"h":28093.5,"l":28084.5,"c":28093,"v":19.433}
{"ts":1655051280000,"o":28093,"h":28093.5,"l":28050.5,"c":28050.5,"v":40.134}
{"ts":1655051340000,"o":28050.5,"h":28050.5,"l":27967,"c":27980,"v":338.261}
{"ts":1655051400000,"o":27980,"h":28000,"l":27970,"c":27977,"v":166.496}
{"ts":1655051460000,"o":27977,"h":28014.5,"l":27977,"c":28002,"v":70.132}
{"ts":1655051520000,"o":28002,"h":28012,"l":28001.5,"c":28012,"v":45.465}
{"ts":1655051580000,"o":28012,"h":28024,"l":28010,"c":28020,"v":42.793}
{"ts":1655051640000,"o":28020,"h":28020,"l":27982,"c":27989.5,"v":97.971}
{"ts":1655051700000,"o":27989.5,"h":27990,"l":27963.5,"c":27984,"v":118.931}
{"ts":1655051760000,"o":27984,"h":27984,"l":27954.5,"c":27962,"v":118.635}
{"ts":1655051820000,"o":27962,"h":27969.5,"l":27900,"c":27900,"v":562.954}
{"ts":1655051880000,"o":27900,"h":27945,"l":27900,"c":27931.5,"v":208.349}
{"ts":1655051940000,"o":27931.5,"h":27932,"l":27855,"c":27855.5,"v":335.246}
{"ts":1655052000000,"o":27855.5,"h":27938,"l":27851,"c":27910.5,"v":249.33}
{"ts":1655052060000,"o":27910.5,"h":27920,"l":27884.5,"c":27900.5,"v":81.952}
{"ts":1655052120000,"o":27900.5,"h":27917.5,"l":27893.5,"c":27899.5,"v":74.698}
{"ts":1655052180000,"o":27899.5,"h":27944.5,"l":27899.5,"c":27944,"v":101.998}
{"ts":1655052240000,"o":27944,"h":27978.5,"l":27941,"c":27945,"v":92.59}
{"ts":1655052300000,"o":27945,"h":27959.5,"l":27945,"c":27950.5,"v":74.314}
{"ts":1655052360000,"o":27950.5,"h":27963.5,"l":27950,"c":27955.5,"v":48.551}
{"ts":1655052420000,"o":27955.5,"h":27970.5,"l":27950,"c":27951,"v":82.528}
{"ts":1655052480000,"o":27951,"h":27970,"l":27950,"c":27966.5,"v":96.836}
{"ts":1655052540000,"o":27966.5,"h":27967,"l":27930,"c":27933.5,"v":56.502}
{"ts":1655052600000,"o":27933.5,"h":27934,"l":27915,"c":27915.5,"v":51.513}
{"ts":1655052660000,"o":27915.5,"h":27920.5,"l":27911,"c":27911,"v":54.106}
{"ts":1655052720000,"o":27911,"h":27911.5,"l":27901.5,"c":27902,"v":34.87}
{"ts":1655052780000,"o":27902,"h":27902,"l":27860,"c":27861,"v":154.696}
{"ts":1655052840000,"o":27861,"h":27890,"l":27860.5,"c":27883.5,"v":41.617}
{"ts":1655052900000,"o":27883.5,"h":27888.5,"l":27837.5,"c":27843,"v":158.921}
{"ts":1655052960000,"o":27843,"h":27843.5,"l":27789.5,"c":27824.5,"v":464.632}
{"ts":1655053020000,"o":27824.5,"h":27882,"l":27800.5,"c":27845,"v":230.168}
{"ts":1655053080000,"o":27845,"h":27919,"l":27845,"c":27886.5,"v":227.044}
{"ts":1655053140000,"o":27886.5,"h":27925,"l":27886,"c":27912,"v":140.054}
{"ts":1655053200000,"o":27912,"h":27959.5,"l":27901,"c":27934.5,"v":274.249}
{"ts":1655053260000,"o":27934.5,"h":27940,"l":27930,"c":27930,"v":55.29}
{"ts":1655053320000,"o":27930,"h":27942,"l":27930,"c":27937,"v":36.657}
{"ts":1655053380000,"o":27937,"h":27964.5,"l":27936.5,"c":27946,"v":89.955}
{"ts":1655053440000,"o":27946,"h":27980.5,"l":27927,"c":27975,"v":397.873}
{"ts":1655053500000,"o":27975,"h":28069,"l":27960,"c":28069,"v":828.26}
{"ts":1655053560000,"o":28069,"h":28078,"l":28005,"c":28012,"v":188.812}
{"ts":1655053620000,"o":28012,"h":28016.5,"l":27995.5,"c":27996,"v":89.774}
{"ts":1655053680000,"o":27996,"h":28012,"l":27995.5,"c":28003,"v":47.292}
{"ts":1655053740000,"o":28003,"h":28005.5,"l":27995,"c":28005.5,"v":55.478}
{"ts":1655053800000,"o":28005.5,"h":28067.5,"l":28005,"c":28031.5,"v":144.304}
{"ts":1655053860000,"o":28031.5,"h":28063,"l":28027,"c":28045,"v":111.176}
{"ts":1655053920000,"o":28045,"h":28058.5,"l":28022.5,"c":28023.5,"v":64.764}
{"ts":1655053980000,"o":28023.5,"h":28029,"l":28017,"c":28023,"v":34.525}
{"ts":1655054040000,"o":28023,"h":28034,"l":28023,"c":28028,"v":35.383}
{"ts":1655054100000,"o":28028,"h":28090,"l":28028,"c":28073,"v":182.059}
{"ts":1655054160000,"o":28073,"h":28101.5,"l":28073,"c":28084.5,"v":210.476}
{"ts":1655054220000,"o":28084.5,"h":28084.5,"l":28066,"c":28066.5,"v":46.999}
{"ts":1655054280000,"o":28066.5,"h":28079.5,"l":28060.5,"c":28060.5,"v":34.124}
{"ts":1655054340000,"o":28060.5,"h":28078,"l":28060.5,"c":28072.5,"v":33.093}
{"ts":1655054400000,"o":28072.5,"h":28072.5,"l":28062.5,"c":28072.5,"v":22.94}
{"ts":1655054460000,"o":28072.5,"h":28130,"l":28072.5,"c":28117.5,"v":125.116}
{"ts":1655054520000,"o":28117.5,"h":28117.5,"l":28091,"c":28091,"v":74.069}
{"ts":1655054580000,"o":28091,"h":28091.5,"l":28053.5,"c":28061,"v":99.867}
{"ts":1655054640000,"o":28061,"h":28089,"l":28061,"c":28088.5,"v":61.526}
{"ts":1655054700000,"o":28088.5,"h":28089,"l":28062.5,"c":28062.5,"v":43.365}
{"ts":1655054760000,"o":28062.5,"h":28093.5,"l":28062.5,"c":28093,"v":64.925}
{"ts":1655054820000,"o":28093,"h":28098.5,"l":28075.5,"c":28098.5,"v":98.125}
{"ts":1655054880000,"o":28098.5,"h":28121.5,"l":28082,"c":28121.5,"v":92.695}
{"ts":1655054940000,"o":28121.5,"h":28121.5,"l":28111,"c":28112,"v":32.877}
{"ts":1655055000000,"o":28112,"h":28112.5,"l":28081.5,"c":28090.5,"v":78.174}
{"ts":1655055060000,"o":28090.5,"h":28090.5,"l":28079.5,"c":28080,"v":32.375}
{"ts":1655055120000,"o":28080,"h":28080,"l":28069,"c":28080,"v":40.725}
{"ts":1655055180000,"o":28080,"h":28100,"l":28079.5,"c":28099.5,"v":14.59}
{"ts":1655055240000,"o":28099.5,"h":28118,"l":28099.5,"c":28118,"v":53.267}
{"ts":1655055300000,"o":28118,"h":28168,"l":28118,"c":28168,"v":220.03}
{"ts":1655055360000,"o":28168,"h":28168,"l":28133,"c":28133,"v":58.83}
{"ts":1655055420000,"o":28133,"h":28140.5,"l":28125,"c":28125,"v":44.225}
{"ts":1655055480000,"o":28125,"h":28140.5,"l":28125,"c":28133,"v":42.86}
{"ts":1655055540000,"o":28133,"h":28140,"l":28119,"c":28140,"v":52.423}
{"ts":1655055600000,"o":28140,"h":28150,"l":28080.5,"c":28094,"v":137.509}
{"ts":1655055660000,"o":28094,"h":28094.5,"l":28078,"c":28087,"v":164.346}
{"ts":1655055720000,"o":28087,"h":28116.5,"l":28087,"c":28110,"v":67.708}
{"ts":1655055780000,"o":28110,"h":28122,"l":28107,"c":28121.5,"v":14.285}
{"ts":1655055840000,"o":28121.5,"h":28122,"l":28113,"c":28121.5,"v":12.559}
{"ts":1655055900000,"o":28121.5,"h":28149,"l":28121.5,"c":28149,"v":29.377}
{"ts":1655055960000,"o":28149,"h":28150,"l":28140,"c":28146,"v":39.224}
{"ts":1655056020000,"o":28146,"h":28160,"l":28140,"c":28140,"v":39.896}
{"ts":1655056080000,"o":28140,"h":28140.5,"l":28122,"c":28129,"v":50.322}
{"ts":1655056140000,"o":28129,"h":28180,"l":28117,"c":28148,"v":199.31}
{"ts":1655056200000,"o":28148,"h":28169,"l":28141,"c":28166,"v":73.647}
{"ts":1655056260000,"o":28166,"h":28176.5,"l":28165.5,"c":28171.5,"v":26.161}
{"ts":1655056320000,"o":28171.5,"h":28172,"l":28162,"c":28162.5,"v":19.017}
{"ts":1655056380000,"o":28162.5,"h":28162.5,"l":28159.5,"c":28159.5,"v":58.183}
{"ts":1655056440000,"o":28159.5,"h":28220,"l":28155,"c":28216,"v":285.944}
{"ts":1655056500000,"o":28216,"h":28238.5,"l":28134,"c":28134,"v":240.612}
{"ts":1655056560000,"o":28134,"h":28134,"l":28103.5,"c":28111,"v":107.319}
{"ts":1655056620000,"o":28111,"h":28115,"l":28090,"c":28102,"v":83.509}
{"ts":1655056680000,"o":28102,"h":28150,"l":28102,"c":28125,"v":54.06}
{"ts":1655056740000,"o":28125,"h":28128,"l":28102.5,"c":28106,"v":49.767}
{"ts":1655056800000,"o":28106,"h":28121.5,"l":28100,"c":28118,"v":41.507}
{"ts":1655056860000,"o":28118,"h":28118,"l":28109.5,"c":28116,"v":30.943}
{"ts":1655056920000,"o":28116,"h":28116,"l":28042.5,"c":28042.5,"v":179.428}
{"ts":1655056980000,"o":28042.5,"h":28055.5,"l":28003,"c":28003.5,"v":357.759}
{"ts":1655057040000,"o":28003.5,"h":28030,"l":28003,"c":28003,"v":56.744}
{"ts":1655057100000,"o":28003,"h":28015.5,"l":28000,"c":28009.5,"v":106.738}
{"ts":1655057160000,"o":28009.5,"h":28056,"l":28009,"c":28048.5,"v":76.839}
{"ts":1655057220000,"o":28048.5,"h":28049,"l":28000,"c":28000,"v":83.586}
{"ts":1655057280000,"o":28000,"h":28009,"l":27970,"c":27981,"v":123.195}
{"ts":1655057340000,"o":27981,"h":27982.5,"l":27970,"c":27975,"v":51.901}
{"ts":1655057400000,"o":27975,"h":27992,"l":27971,"c":27985.5,"v":38.604}
{"ts":1655057460000,"o":27985.5,"h":27990.5,"l":27974.5,"c":27975,"v":40.08}
{"ts":1655057520000,"o":27975,"h":27975,"l":27955,"c":27970,"v":110}
{"ts":1655057580000,"o":27970,"h":27970.5,"l":27953,"c":27953.5,"v":18.585}
{"ts":1655057640000,"o":27953.5,"h":27997,"l":27953,"c":27993,"v":94.06}
{"ts":1655057700000,"o":27993,"h":28012,"l":27984,"c":28012,"v":43.16}
{"ts":1655057760000,"o":28012,"h":28025.5,"l":28011.5,"c":28025,"v":18.848}
{"ts":1655057820000,"o":28025,"h":28025,"l":27992.5,"c":27992.5,"v":35.821}
{"ts":1655057880000,"o":27992.5,"h":28003.5,"l":27990,"c":27999.5,"v":41.229}
{"ts":1655057940000,"o":27999.5,"h":28000,"l":27961.5,"c":27961.5,"v":42.827}
{"ts":1655058000000,"o":27961.5,"h":27993,"l":27961.5,"c":27989,"v":20.445}
{"ts":1655058060000,"o":27989,"h":27997.5,"l":27988,"c":27988,"v":9.049}
{"ts":1655058120000,"o":27988,"h":27988.5,"l":27940,"c":27944.5,"v":76.922}
{"ts":1655058180000,"o":27944.5,"h":27969.5,"l":27944.5,"c":27950,"v":52.546}
{"ts":1655058240000,"o":27950,"h":27961,"l":27950,"c":27958,"v":42.989}
{"ts":1655058300000,"o":27958,"h":27983,"l":27958,"c":27982.5,"v":14.112}
{"ts":1655058360000,"o":27982.5,"h":27988.5,"l":27982.5,"c":27988.5,"v":26.493}
{"ts":1655058420000,"o":27988.5,"h":27993.5,"l":27980,"c":27980.5,"v":12.672}
{"ts":1655058480000,"o":27980.5,"h":27980.5,"l":27960,"c":27960.5,"v":7.219}
{"ts":1655058540000,"o":27960.5,"h":27966,"l":27960,"c":27966,"v":6.037}
{"ts":1655058600000,"o":27966,"h":27968,"l":27939,"c":27948.5,"v":59.577}
{"ts":1655058660000,"o":27948.5,"h":27978,"l":27948,"c":27977.5,"v":20.911}
{"ts":1655058720000,"o":27977.5,"h":27980,"l":27961.5,"c":27961.5,"v":15.119}
{"ts":1655058780000,"o":27961.5,"h":27962,"l":27956,"c":27956,"v":37.426}
{"ts":1655058840000,"o":27956,"h":27960,"l":27956,"c":27960,"v":10.822}
{"ts":1655058900000,"o":27960,"h":27962,"l":27950,"c":27961.5,"v":42.291}
{"ts":1655058960000,"o":27961.5,"h":27962,"l":27940,"c":27940.5,"v":36.012}
{"ts":1655059020000,"o":27940.5,"h":27947,"l":27939,"c":27939,"v":64.813}
{"ts":1655059080000,"o":27939,"h":27958,"l":27939,"c":27957,"v":102.049}
{"ts":1655059140000,"o":27957,"h":27957,"l":27948.5,"c":27949.5,"v":19.098}
{"ts":1655059200000,"o":27949.5,"h":27950,"l":27940.5,"c":27943.5,"v":23.041}
{"ts":1655059260000,"o":27943.5,"h":27944,"l":27943.5,"c":27943.5,"v":6.167}
{"ts":1655059320000,"o":27943.5,"h":27954,"l":27940,"c":27943.5,"v":50.143}
{"ts":1655059380000,"o":27943.5,"h":27944,"l":27925.5,"c":27932,"v":47.156}
{"ts":1655059440000,"o":27932,"h":27932,"l":27892,"c":27895,"v":143.858}
{"ts":1655059500000,"o":27895,"h":27929.5,"l":27894.5,"c":27929,"v":57.334}
{"ts":1655059560000,"o":27929,"h":27977.5,"l":27929,"c":27952,"v":111.469}
{"ts":1655059620000,"o":27952,"h":27978,"l":27951.5,"c":27958.5,"v":139.142}
{"ts":1655059680000,"o":27958.5,"h":27959,"l":27924,"c":27924,"v":25.262}
{"ts":1655059740000,"o":27924,"h":27924,"l":27868,"c":27883.5,"v":164.118}
{"ts":1655059800000,"o":27883.5,"h":27899.5,"l":27878,"c":27899,"v":117.595}
{"ts":1655059860000,"o":27899,"h":27910,"l":27892,"c":27892,"v":134.587}
{"ts":1655059920000,"o":27892,"h":27900,"l":27884.5,"c":27895.5,"v":16.492}
{"ts":1655059980000,"o":27895.5,"h":27895.5,"l":27880,"c":27880,"v":10.138}
{"ts":1655060040000,"o":27880,"h":27927,"l":27880,"c":27920,"v":63.58}
{"ts":1655060100000,"o":27920,"h":27939,"l":27919.5,"c":27938.5,"v":34.774}
{"ts":1655060160000,"o":27938.5,"h":27939,"l":27909,"c":27914.5,"v":32.326}
{"ts":1655060220000,"o":27914.5,"h":27923,"l":27910.5,"c":27922.5,"v":9.97}
{"ts":1655060280000,"o":27922.5,"h":27929,"l":27922.5,"c":27922.5,"v":25.282}
{"ts":1655060340000,"o":27922.5,"h":27923,"l":27895.5,"c":27895.5,"v":16.756}
{"ts":1655060400000,"o":27895.5,"h":27898,"l":27895.5,"c":27898,"v":38.641}
{"ts":1655060460000,"o":27898,"h":27898,"l":27890.5,"c":27894,"v":28.995}
{"ts":1655060520000,"o":27894,"h":27923,"l":27894,"c":27922.5,"v":54.093}
{"ts":1655060580000,"o":27922.5,"h":27927,"l":27913,"c":27913.5,"v":45.484}
{"ts":1655060640000,"o":27913.5,"h":27913.5,"l":27870,"c":27870,"v":66.876}
{"ts":1655060700000,"o":27870,"h":27884.5,"l":27858,"c":27879.5,"v":72.667}
{"ts":1655060760000,"o":27879.5,"h":27880,"l":27872.5,"c":27872.5,"v":14.141}
{"ts":1655060820000,"o":27872.5,"h":27873,"l":27850.5,"c":27850.5,"v":34.439}
{"ts":1655060880000,"o":27850.5,"h":27877.5,"l":27850.5,"c":27877,"v":16.527}
{"ts":1655060940000,"o":27877,"h":27877.5,"l":27867,"c":27873,"v":5.358}
{"ts":1655061000000,"o":27873,"h":27873,"l":27827,"c":27827,"v":244.585}
{"ts":1655061060000,"o":27827,"h":27848,"l":27827,"c":27841,"v":33.449}
{"ts":1655061120000,"o":27841,"h":27853.5,"l":27826.5,"c":27829,"v":69.632}
{"ts":1655061180000,"o":27829,"h":27844.5,"l":27828.5,"c":27837.5,"v":79.471}
{"ts":1655061240000,"o":27837.5,"h":27841,"l":27828.5,"c":27828.5,"v":18.194}
{"ts":1655061300000,"o":27828.5,"h":27829,"l":27705,"c":27784,"v":793.652}
{"ts":1655061360000,"o":27784,"h":27784,"l":27715.5,"c":27716,"v":172.983}
{"ts":1655061420000,"o":27716,"h":27726,"l":27575,"c":27610.5,"v":1232.531}
{"ts":1655061480000,"o":27610.5,"h":27643.5,"l":27590,"c":27636.5,"v":371.1}
{"ts":1655061540000,"o":27636.5,"h":27644,"l":27522.5,"c":27581.5,"v":559.242}
{"ts":1655061600000,"o":27581.5,"h":27624,"l":27557,"c":27593.5,"v":480.056}
{"ts":1655061660000,"o":27593.5,"h":27672.5,"l":27589,"c":27655,"v":290.84}
{"ts":1655061720000,"o":27655,"h":27655.5,"l":27611,"c":27646,"v":288.687}
{"ts":1655061780000,"o":27646,"h":27655.5,"l":27615.5,"c":27627.5,"v":102.112}
{"ts":1655061840000,"o":27627.5,"h":27649,"l":27626,"c":27640,"v":63.107}
{"ts":1655061900000,"o":27640,"h":27640.5,"l":27591,"c":27602,"v":213.786}
{"ts":1655061960000,"o":27602,"h":27613.5,"l":27580.5,"c":27580.5,"v":105.937}
{"ts":1655062020000,"o":27580.5,"h":27590,"l":27502.5,"c":27517,"v":268.488}
{"ts":1655062080000,"o":27517,"h":27583,"l":27516.5,"c":27568.5,"v":207.126}
{"ts":1655062140000,"o":27568.5,"h":27574,"l":27521,"c":27521.5,"v":257.368}
{"ts":1655062200000,"o":27521.5,"h":27552,"l":27486,"c":27548,"v":497.667}
{"ts":1655062260000,"o":27548,"h":27639,"l":27547.5,"c":27632.5,"v":217.928}
{"ts":1655062320000,"o":27632.5,"h":27633,"l":27595,"c":27607.5,"v":66.759}
{"ts":1655062380000,"o":27607.5,"h":27608,"l":27564,"c":27574.5,"v":58.296}
{"ts":1655062440000,"o":27574.5,"h":27585,"l":27555.5,"c":27564,"v":40.324}
{"ts":1655062500000,"o":27564,"h":27564,"l":27540.5,"c":27548.5,"v":56.421}
{"ts":1655062560000,"o":27548.5,"h":27566,"l":27548.5,"c":27551,"v":54.12}
{"ts":1655062620000,"o":27551,"h":27551,"l":27515,"c":27515,"v":69.443}
{"ts":1655062680000,"o":27515,"h":27531.5,"l":27493.5,"c":27514.5,"v":235.897}
{"ts":1655062740000,"o":27514.5,"h":27556,"l":27514,"c":27556,"v":68.907}
{"ts":1655062800000,"o":27556,"h":27581.5,"l":27517.5,"c":27519.5,"v":117.921}
{"ts":1655062860000,"o":27519.5,"h":27531,"l":27501.5,"c":27531,"v":67.587}
{"ts":1655062920000,"o":27531,"h":27538.5,"l":27530,"c":27530.5,"v":22.399}
{"ts":1655062980000,"o":27530.5,"h":27574,"l":27530.5,"c":27569,"v":86.68}
{"ts":1655063040000,"o":27569,"h":27569.5,"l":27528.5,"c":27535.5,"v":79.765}
{"ts":1655063100000,"o":27535.5,"h":27564,"l":27517.5,"c":27517.5,"v":79.945}
{"ts":1655063160000,"o":27517.5,"h":27550.5,"l":27500,"c":27500,"v":130.895}
{"ts":1655063220000,"o":27500,"h":27500,"l":27445,"c":27497,"v":357.348}
{"ts":1655063280000,"o":27497,"h":27506,"l":27484,"c":27506,"v":101.258}
{"ts":1655063340000,"o":27506,"h":27520,"l":27498,"c":27519.5,"v":57.048}
{"ts":1655063400000,"o":27519.5,"h":27520,"l":27469.5,"c":27470,"v":155.604}
{"ts":1655063460000,"o":27470,"h":27505.5,"l":27460,"c":27460,"v":75.337}
{"ts":1655063520000,"o":27460,"h":27467,"l":27434.5,"c":27438.5,"v":89.091}
{"ts":1655063580000,"o":27438.5,"h":27480,"l":27438,"c":27474.5,"v":84.107}
{"ts":1655063640000,"o":27474.5,"h":27479,"l":27461,"c":27477,"v":70.895}
{"ts":1655063700000,"o":27477,"h":27484,"l":27461,"c":27484,"v":51.336}
{"ts":1655063760000,"o":27484,"h":27492.5,"l":27481.5,"c":27484,"v":38.129}
{"ts":1655063820000,"o":27484,"h":27487.5,"l":27458.5,"c":27459,"v":38.556}
{"ts":1655063880000,"o":27459,"h":27459,"l":27430,"c":27439,"v":60.343}
{"ts":1655063940000,"o":27439,"h":27461.5,"l":27411,"c":27415,"v":179.992}
{"ts":1655064000000,"o":27415,"h":27443.5,"l":27379,"c":27432,"v":222.072}
{"ts":1655064060000,"o":27432,"h":27499.5,"l":27431.5,"c":27494,"v":574.283}
{"ts":1655064120000,"o":27494,"h":27526,"l":27487,"c":27487,"v":133.855}
{"ts":1655064180000,"o":27487,"h":27489.5,"l":27465,"c":27485.5,"v":65.352}
{"ts":1655064240000,"o":27485.5,"h":27508,"l":27450,"c":27464,"v":83.266}
{"ts":1655064300000,"o":27464,"h":27474,"l":27432,"c":27446.5,"v":64.748}
{"ts":1655064360000,"o":27446.5,"h":27449.5,"l":27378,"c":27405,"v":258.99}
{"ts":1655064420000,"o":27405,"h":27410,"l":27370.5,"c":27394,"v":346.204}
{"ts":1655064480000,"o":27394,"h":27418,"l":27386.5,"c":27414,"v":127.776}
{"ts":1655064540000,"o":27414,"h":27449.5,"l":27414,"c":27421.5,"v":204.666}
{"ts":1655064600000,"o":27421.5,"h":27447.5,"l":27418,"c":27447.5,"v":57.251}
{"ts":1655064660000,"o":27447.5,"h":27456,"l":27440,"c":27443,"v":57.751}
{"ts":1655064720000,"o":27443,"h":27473.5,"l":27443,"c":27464.5,"v":53.975}
{"ts":1655064780000,"o":27464.5,"h":27473.5,"l":27456.5,"c":27456.5,"v":101.176}
{"ts":1655064840000,"o":27456.5,"h":27465,"l":27435.5,"c":27465,"v":26.879}
{"ts":1655064900000,"o":27465,"h":27465,"l":27420,"c":27420.5,"v":65.658}
{"ts":1655064960000,"o":27420.5,"h":27464.5,"l":27420,"c":27464.5,"v":30.97}
{"ts":1655065020000,"o":27464.5,"h":27488.5,"l":27452.5,"c":27488.5,"v":73.502}
{"ts":1655065080000,"o":27488.5,"h":27530,"l":27486,"c":27530,"v":168.367}
{"ts":1655065140000,"o":27530,"h":27540,"l":27497.5,"c":27497.5,"v":103.582}
{"ts":1655065200000,"o":27497.5,"h":27512.5,"l":27497.5,"c":27512.5,"v":86.152}
{"ts":1655065260000,"o":27512.5,"h":27528.5,"l":27512,"c":27526,"v":108.67}
{"ts":1655065320000,"o":27526,"h":27526.5,"l":27509,"c":27509,"v":34.851}
{"ts":1655065380000,"o":27509,"h":27516.5,"l":27509,"c":27516,"v":19.974}
{"ts":1655065440000,"o":27516,"h":27520,"l":27516,"c":27520,"v":35.055}
{"ts":1655065500000,"o":27520,"h":27520,"l":27449,"c":27479,"v":129.364}
{"ts":1655065560000,"o":27479,"h":27479,"l":27430,"c":27448,"v":80.869}
{"ts":1655065620000,"o":27448,"h":27490.5,"l":27448,"c":27485.5,"v":50.485}
{"ts":1655065680000,"o":27485.5,"h":27492,"l":27460.5,"c":27460.5,"v":48.294}
{"ts":1655065740000,"o":27460.5,"h":27464,"l":27443.5,"c":27444,"v":58.491}
{"ts":1655065800000,"o":27444,"h":27444,"l":27353,"c":27362,"v":230.829}
{"ts":1655065860000,"o":27362,"h":27416.5,"l":27333,"c":27407.5,"v":388.672}
{"ts":1655065920000,"o":27407.5,"h":27447.5,"l":27407.5,"c":27439,"v":220.274}
{"ts":1655065980000,"o":27439,"h":27439.5,"l":27418,"c":27433.5,"v":67.574}
{"ts":1655066040000,"o":27433.5,"h":27449.5,"l":27433,"c":27442.5,"v":39.994}
{"ts":1655066100000,"o":27442.5,"h":27442.5,"l":27420,"c":27420.5,"v":58.096}
{"ts":1655066160000,"o":27420.5,"h":27427,"l":27415,"c":27415.5,"v":25.135}
{"ts":1655066220000,"o":27415.5,"h":27442.5,"l":27415.5,"c":27442,"v":41.467}
{"ts":1655066280000,"o":27442,"h":27446,"l":27424,"c":27438.5,"v":43.786}
{"ts":1655066340000,"o":27438.5,"h":27440,"l":27420.5,"c":27440,"v":46.902}
{"ts":1655066400000,"o":27440,"h":27440,"l":27385.5,"c":27395.5,"v":68.173}
{"ts":1655066460000,"o":27395.5,"h":27411,"l":27385,"c":27411,"v":29.72}
{"ts":1655066520000,"o":27411,"h":27425.5,"l":27405.5,"c":27406,"v":30.712}
{"ts":1655066580000,"o":27406,"h":27406,"l":27388,"c":27399.5,"v":37.717}
{"ts":1655066640000,"o":27399.5,"h":27414,"l":27399.5,"c":27414,"v":28.889}
{"ts":1655066700000,"o":27414,"h":27414,"l":27382,"c":27393,"v":45.109}
{"ts":1655066760000,"o":27393,"h":27421,"l":27393,"c":27421,"v":77.616}
{"ts":1655066820000,"o":27421,"h":27430,"l":27420,"c":27420,"v":13.124}
{"ts":1655066880000,"o":27420,"h":27420.5,"l":27395,"c":27410.5,"v":40.684}
{"ts":1655066940000,"o":27410.5,"h":27410.5,"l":27396.5,"c":27397,"v":35.055}
{"ts":1655067000000,"o":27397,"h":27421,"l":27396.5,"c":27421,"v":60.031}
{"ts":1655067060000,"o":27421,"h":27421,"l":27405,"c":27405.5,"v":17.333}
{"ts":1655067120000,"o":27405.5,"h":27418,"l":27405,"c":27418,"v":22.667}
{"ts":1655067180000,"o":27418,"h":27418,"l":27410,"c":27410,"v":10.066}
{"ts":1655067240000,"o":27410,"h":27411,"l":27398,"c":27398,"v":50.605}
{"ts":1655067300000,"o":27398,"h":27398.5,"l":27354.5,"c":27380.5,"v":94.925}
{"ts":1655067360000,"o":27380.5,"h":27380.5,"l":27360,"c":27360,"v":89.346}
{"ts":1655067420000,"o":27360,"h":27379.5,"l":27360,"c":27373.5,"v":36.285}
{"ts":1655067480000,"o":27373.5,"h":27411,"l":27373,"c":27405,"v":46.577}
{"ts":1655067540000,"o":27405,"h":27405,"l":27373,"c":27373,"v":69.959}
{"ts":1655067600000,"o":27373,"h":27397.5,"l":27332.5,"c":27397.5,"v":144.595}
{"ts":1655067660000,"o":27397.5,"h":27416.5,"l":27397,"c":27401,"v":145.397}
{"ts":1655067720000,"o":27401,"h":27416.5,"l":27400.5,"c":27401,"v":25.325}
{"ts":1655067780000,"o":27401,"h":27403,"l":27365,"c":27380,"v":35.655}
{"ts":1655067840000,"o":27380,"h":27380,"l":27362,"c":27364,"v":27.948}
{"ts":1655067900000,"o":27364,"h":27364,"l":27352,"c":27352,"v":37.736}
{"ts":1655067960000,"o":27352,"h":27413.5,"l":27352,"c":27413,"v":47.433}
{"ts":1655068020000,"o":27413,"h":27415,"l":27378,"c":27404.5,"v":90.591}
{"ts":1655068080000,"o":27404.5,"h":27415,"l":27404,"c":27414.5,"v":23.14}
{"ts":1655068140000,"o":27414.5,"h":27422.5,"l":27414.5,"c":27422.5,"v":23.817}
{"ts":1655068200000,"o":27422.5,"h":27422.5,"l":27422,"c":27422.5,"v":30.245}
{"ts":1655068260000,"o":27422.5,"h":27428,"l":27422,"c":27428,"v":23.124}
{"ts":1655068320000,"o":27428,"h":27434,"l":27427.5,"c":27434,"v":64.691}
{"ts":1655068380000,"o":27434,"h":27495.5,"l":27434,"c":27493,"v":236.39}
{"ts":1655068440000,"o":27493,"h":27493.5,"l":27480,"c":27492.5,"v":68.004}
{"ts":1655068500000,"o":27492.5,"h":27493,"l":27468,"c":27468,"v":36.169}
{"ts":1655068560000,"o":27468,"h":27468.5,"l":27456.5,"c":27457,"v":25.422}
{"ts":1655068620000,"o":27457,"h":27468,"l":27456.5,"c":27467,"v":17.21}
{"ts":1655068680000,"o":27467,"h":27476.5,"l":27467,"c":27472,"v":16.789}
{"ts":1655068740000,"o":27472,"h":27496,"l":27471.5,"c":27490,"v":30.241}
{"ts":1655068800000,"o":27490,"h":27531.5,"l":27490,"c":27514,"v":110.333}
{"ts":1655068860000,"o":27514,"h":27514,"l":27450,"c":27453,"v":92.932}
{"ts":1655068920000,"o":27453,"h":27468.5,"l":27452.5,"c":27459,"v":25.35}
{"ts":1655068980000,"o":27459,"h":27476.5,"l":27440,"c":27473,"v":48.943}
{"ts":1655069040000,"o":27473,"h":27500,"l":27473,"c":27499.5,"v":31.954}
{"ts":1655069100000,"o":27499.5,"h":27500,"l":27470.5,"c":27481,"v":100.577}
{"ts":1655069160000,"o":27481,"h":27481,"l":27457,"c":27457.5,"v":19.481}
{"ts":1655069220000,"o":27457.5,"h":27468.5,"l":27450,"c":27468,"v":25.677}
{"ts":1655069280000,"o":27468,"h":27494.5,"l":27464,"c":27489.5,"v":69.243}
{"ts":1655069340000,"o":27489.5,"h":27490.5,"l":27466.5,"c":27473.5,"v":36.649}
{"ts":1655069400000,"o":27473.5,"h":27487.5,"l":27473,"c":27487.5,"v":34.402}
{"ts":1655069460000,"o":27487.5,"h":27487.5,"l":27460,"c":27460.5,"v":18.213}
{"ts":1655069520000,"o":27460.5,"h":27460.5,"l":27450.5,"c":27451,"v":31.208}
{"ts":1655069580000,"o":27451,"h":27452,"l":27432,"c":27434.5,"v":30.174}
{"ts":1655069640000,"o":27434.5,"h":27436.5,"l":27377,"c":27403,"v":137.695}
{"ts":1655069700000,"o":27403,"h":27439.5,"l":27402,"c":27410.5,"v":67.072}
{"ts":1655069760000,"o":27410.5,"h":27433,"l":27394.5,"c":27406,"v":28.597}
{"ts":1655069820000,"o":27406,"h":27410,"l":27406,"c":27409.5,"v":10.844}
{"ts":1655069880000,"o":27409.5,"h":27410,"l":27409.5,"c":27409.5,"v":28.024}
{"ts":1655069940000,"o":27409.5,"h":27434,"l":27409.5,"c":27434,"v":8.978}
{"ts":1655070000000,"o":27434,"h":27434,"l":27419,"c":27419,"v":6.605}
{"ts":1655070060000,"o":27419,"h":27427.5,"l":27419,"c":27427.5,"v":7.201}
{"ts":1655070120000,"o":27427.5,"h":27449,"l":27427.5,"c":27448.5,"v":17.802}
{"ts":1655070180000,"o":27448.5,"h":27449,"l":27448.5,"c":27449,"v":5.754}
{"ts":1655070240000,"o":27449,"h":27464,"l":27448.5,"c":27464,"v":17.203}
{"ts":1655070300000,"o":27464,"h":27470.5,"l":27426,"c":27426,"v":40.299}
{"ts":1655070360000,"o":27426,"h":27426.5,"l":27421,"c":27421,"v":30.662}
{"ts":1655070420000,"o":27421,"h":27429,"l":27405,"c":27428.5,"v":56.781}
{"ts":1655070480000,"o":27428.5,"h":27444,"l":27428.5,"c":27443.5,"v":12.195}
{"ts":1655070540000,"o":27443.5,"h":27444,"l":27419.5,"c":27419.5,"v":11.171}
{"ts":1655070600000,"o":27419.5,"h":27428.5,"l":27419.5,"c":27425.5,"v":16.785}
{"ts":1655070660000,"o":27425.5,"h":27425.5,"l":27419.5,"c":27420,"v":17.853}
{"ts":1655070720000,"o":27420,"h":27420,"l":27407,"c":27407,"v":17.916}
{"ts":1655070780000,"o":27407,"h":27407,"l":27391.5,"c":27400,"v":23.508}
{"ts":1655070840000,"o":27400,"h":27400,"l":27360,"c":27360,"v":81.654}
{"ts":1655070900000,"o":27360,"h":27381.5,"l":27350,"c":27381,"v":71.959}
{"ts":1655070960000,"o":27381,"h":27388,"l":27380,"c":27380,"v":18.237}
{"ts":1655071020000,"o":27380,"h":27380.5,"l":27380,"c":27380,"v":36.724}
{"ts":1655071080000,"o":27380,"h":27392.5,"l":27380,"c":27392,"v":13.695}
{"ts":1655071140000,"o":27392,"h":27392.5,"l":27363,"c":27363,"v":31.923}
{"ts":1655071200000,"o":27363,"h":27373.5,"l":27226,"c":27244.5,"v":857.386}
{"ts":1655071260000,"o":27244.5,"h":27260.5,"l":27109,"c":27127,"v":1001.055}
{"ts":1655071320000,"o":27127,"h":27193.5,"l":27120,"c":27120.5,"v":448.448}
{"ts":1655071380000,"o":27120.5,"h":27183,"l":27120,"c":27177,"v":348.045}
{"ts":1655071440000,"o":27177,"h":27305.5,"l":27169.5,"c":27269,"v":779.316}
{"ts":1655071500000,"o":27269,"h":27304.5,"l":27240,"c":27250,"v":226.809}
{"ts":1655071560000,"o":27250,"h":27260,"l":27205.5,"c":27236,"v":117.723}
{"ts":1655071620000,"o":27236,"h":27315,"l":27232,"c":27315,"v":158.819}
{"ts":1655071680000,"o":27315,"h":27359,"l":27301,"c":27340.5,"v":341.473}
{"ts":1655071740000,"o":27340.5,"h":27354,"l":27320,"c":27326.5,"v":148.451}
{"ts":1655071800000,"o":27326.5,"h":27348,"l":27290,"c":27343.5,"v":148.624}
{"ts":1655071860000,"o":27343.5,"h":27408,"l":27330.5,"c":27408,"v":316.835}
{"ts":1655071920000,"o":27408,"h":27444,"l":27400,"c":27400,"v":252.835}
{"ts":1655071980000,"o":27400,"h":27400,"l":27348,"c":27369.5,"v":112.716}
{"ts":1655072040000,"o":27369.5,"h":27383.5,"l":27333.5,"c":27360.5,"v":121.301}
{"ts":1655072100000,"o":27360.5,"h":27399,"l":27358,"c":27398.5,"v":115.641}
{"ts":1655072160000,"o":27398.5,"h":27424,"l":27380,"c":27380.5,"v":122.338}
{"ts":1655072220000,"o":27380.5,"h":27380.5,"l":27365.5,"c":27375.5,"v":39.152}
{"ts":1655072280000,"o":27375.5,"h":27380,"l":27341.5,"c":27341.5,"v":48.276}
{"ts":1655072340000,"o":27341.5,"h":27341.5,"l":27261,"c":27281,"v":308.853}
{"ts":1655072400000,"o":27281,"h":27325.5,"l":27239,"c":27246,"v":208.589}
{"ts":1655072460000,"o":27246,"h":27297,"l":27242.5,"c":27297,"v":262.543}
{"ts":1655072520000,"o":27297,"h":27334,"l":27266,"c":27318.5,"v":125.554}
{"ts":1655072580000,"o":27318.5,"h":27319,"l":27274,"c":27282,"v":90.195}
{"ts":1655072640000,"o":27282,"h":27296,"l":27266,"c":27291.5,"v":85.673}
{"ts":1655072700000,"o":27291.5,"h":27304.5,"l":27291,"c":27298.5,"v":42.128}
{"ts":1655072760000,"o":27298.5,"h":27325.5,"l":27298.5,"c":27306.5,"v":41.781}
{"ts":1655072820000,"o":27306.5,"h":27307,"l":27234,"c":27239.5,"v":151.743}
{"ts":1655072880000,"o":27239.5,"h":27239.5,"l":27193,"c":27200,"v":443.797}
{"ts":1655072940000,"o":27200,"h":27231.5,"l":27179.5,"c":27220,"v":127.021}
{"ts":1655073000000,"o":27220,"h":27220.5,"l":27162.5,"c":27175.5,"v":144.814}
{"ts":1655073060000,"o":27175.5,"h":27215.5,"l":27164,"c":27202,"v":226.869}
{"ts":1655073120000,"o":27202,"h":27234.5,"l":27201.5,"c":27227,"v":63.824}
{"ts":1655073180000,"o":27227,"h":27233.5,"l":27212.5,"c":27227.5,"v":66.011}
{"ts":1655073240000,"o":27227.5,"h":27230,"l":27214.5,"c":27214.5,"v":38.865}
{"ts":1655073300000,"o":27214.5,"h":27229.5,"l":27194,"c":27194,"v":172.081}
{"ts":1655073360000,"o":27194,"h":27194.5,"l":27150,"c":27180,"v":163.211}
{"ts":1655073420000,"o":27180,"h":27180,"l":27167,"c":27177,"v":113.865}
{"ts":1655073480000,"o":27177,"h":27177,"l":27144,"c":27145.5,"v":142.432}
{"ts":1655073540000,"o":27145.5,"h":27161,"l":27083,"c":27095.5,"v":332.406}
{"ts":1655073600000,"o":27095.5,"h":27133,"l":27055.5,"c":27055.5,"v":256.888}
{"ts":1655073660000,"o":27055.5,"h":27073,"l":27020,"c":27050,"v":548.418}
{"ts":1655073720000,"o":27050,"h":27076.5,"l":26953,"c":27005,"v":956.431}
{"ts":1655073780000,"o":27005,"h":27071.5,"l":26996.5,"c":27071.5,"v":189.861}
{"ts":1655073840000,"o":27071.5,"h":27110.5,"l":27071.5,"c":27081.5,"v":259.943}
{"ts":1655073900000,"o":27081.5,"h":27176,"l":27058,"c":27154,"v":758.867}
{"ts":1655073960000,"o":27154,"h":27184,"l":27130,"c":27134.5,"v":163.345}
{"ts":1655074020000,"o":27134.5,"h":27134.5,"l":27099,"c":27108,"v":211.862}
{"ts":1655074080000,"o":27108,"h":27140,"l":27081,"c":27128,"v":93.138}
{"ts":1655074140000,"o":27128,"h":27144,"l":27114.5,"c":27143.5,"v":52.361}
{"ts":1655074200000,"o":27143.5,"h":27159.5,"l":27127.5,"c":27155.5,"v":72.033}
{"ts":1655074260000,"o":27155.5,"h":27160,"l":27117,"c":27120.5,"v":49.369}
{"ts":1655074320000,"o":27120.5,"h":27134.5,"l":27092.5,"c":27093,"v":53.528}
{"ts":1655074380000,"o":27093,"h":27102,"l":26894.5,"c":26943,"v":1486.558}
{"ts":1655074440000,"o":26943,"h":27050,"l":26905.5,"c":27032.5,"v":764.783}
{"ts":1655074500000,"o":27032.5,"h":27100,"l":27011.5,"c":27079.5,"v":152.379}
{"ts":1655074560000,"o":27079.5,"h":27085.5,"l":27012.5,"c":27023,"v":169.513}
{"ts":1655074620000,"o":27023,"h":27057.5,"l":27015,"c":27050,"v":154.332}
{"ts":1655074680000,"o":27050,"h":27075.5,"l":27004.5,"c":27005,"v":153.664}
{"ts":1655074740000,"o":27005,"h":27022,"l":26965,"c":26989,"v":166.198}
{"ts":1655074800000,"o":26989,"h":27002,"l":26962,"c":26998,"v":196.111}
{"ts":1655074860000,"o":26998,"h":27110,"l":26998,"c":27110,"v":361.264}
{"ts":1655074920000,"o":27110,"h":27110,"l":27045,"c":27051.5,"v":178.397}
{"ts":1655074980000,"o":27051.5,"h":27051.5,"l":27010.5,"c":27010.5,"v":146.488}
{"ts":1655075040000,"o":27010.5,"h":27015,"l":26978,"c":26978.5,"v":119.377}
{"ts":1655075100000,"o":26978.5,"h":27018,"l":26978,"c":26993,"v":106.309}
{"ts":1655075160000,"o":26993,"h":27028,"l":26993,"c":27003.5,"v":132.596}
{"ts":1655075220000,"o":27003.5,"h":27017,"l":26995,"c":27017,"v":46.564}
{"ts":1655075280000,"o":27017,"h":27054.5,"l":27016.5,"c":27019,"v":69.502}
{"ts":1655075340000,"o":27019,"h":27076,"l":27019,"c":27076,"v":85.41}
{"ts":1655075400000,"o":27076,"h":27085.5,"l":27052,"c":27071,"v":61.423}
{"ts":1655075460000,"o":27071,"h":27115,"l":27071,"c":27115,"v":97.454}
{"ts":1655075520000,"o":27115,"h":27147,"l":27115,"c":27127.5,"v":104.744}
{"ts":1655075580000,"o":27127.5,"h":27173.5,"l":27117,"c":27168,"v":192.75}
{"ts":1655075640000,"o":27168,"h":27168,"l":27141.5,"c":27148,"v":79.255}
{"ts":1655075700000,"o":27148,"h":27161,"l":27119,"c":27127,"v":167.906}
{"ts":1655075760000,"o":27127,"h":27127,"l":27076.5,"c":27084.5,"v":90.252}
{"ts":1655075820000,"o":27084.5,"h":27090,"l":27055,"c":27062.5,"v":79.337}
{"ts":1655075880000,"o":27062.5,"h":27086,"l":27062,"c":27086,"v":31.888}
{"ts":1655075940000,"o":27086,"h":27086,"l":27064.5,"c":27064.5,"v":29.248}
{"ts":1655076000000,"o":27064.5,"h":27064.5,"l":27042,"c":27060,"v":66.185}
{"ts":1655076060000,"o":27060,"h":27062,"l":26980,"c":26998.5,"v":158.237}
{"ts":1655076120000,"o":26998.5,"h":27013,"l":26968,"c":27013,"v":122.163}
{"ts":1655076180000,"o":27013,"h":27057,"l":27012.5,"c":27046.5,"v":119.688}
{"ts":1655076240000,"o":27046.5,"h":27046.5,"l":27016,"c":27026.5,"v":45.447}
{"ts":1655076300000,"o":27026.5,"h":27047.5,"l":27000,"c":27047.5,"v":62.722}
{"ts":1655076360000,"o":27047.5,"h":27047.5,"l":27030,"c":27035.5,"v":33.179}
{"ts":1655076420000,"o":27035.5,"h":27071,"l":27035,"c":27060.5,"v":140.872}
{"ts":1655076480000,"o":27060.5,"h":27082,"l":27059.5,"c":27077.5,"v":44.247}
{"ts":1655076540000,"o":27077.5,"h":27100,"l":27077.5,"c":27100,"v":40.596}
{"ts":1655076600000,"o":27100,"h":27119.5,"l":27054,"c":27110,"v":217.355}
{"ts":1655076660000,"o":27110,"h":27110,"l":27068,"c":27077,"v":32.116}
{"ts":1655076720000,"o":27077,"h":27077,"l":27016,"c":27029.5,"v":178.053}
{"ts":1655076780000,"o":27029.5,"h":27030,"l":26972,"c":26972.5,"v":136.462}
{"ts":1655076840000,"o":26972.5,"h":27020,"l":26960,"c":26965.5,"v":194.954}
{"ts":1655076900000,"o":26965.5,"h":27013,"l":26923,"c":27004,"v":240.074}
{"ts":1655076960000,"o":27004,"h":27004.5,"l":26962,"c":26971.5,"v":44.125}
{"ts":1655077020000,"o":26971.5,"h":26971.5,"l":26867,"c":26933,"v":556.207}
{"ts":1655077080000,"o":26933,"h":26968.5,"l":26891,"c":26943,"v":140.633}
{"ts":1655077140000,"o":26943,"h":26988,"l":26922.5,"c":26971,"v":218.873}
{"ts":1655077200000,"o":26971,"h":26978,"l":26876,"c":26877,"v":198.977}
{"ts":1655077260000,"o":26877,"h":26877,"l":26720,"c":26814,"v":2011.394}
{"ts":1655077320000,"o":26814,"h":26814,"l":26631,"c":26744.5,"v":1159.303}
{"ts":1655077380000,"o":26744.5,"h":26750,"l":26600,"c":26729.5,"v":923.659}
{"ts":1655077440000,"o":26729.5,"h":26881,"l":26729,"c":26838.5,"v":1258.458}
{"ts":1655077500000,"o":26838.5,"h":26838.5,"l":26691.5,"c":26704,"v":696.723}
{"ts":1655077560000,"o":26704,"h":26780.5,"l":26700,"c":26774.5,"v":256.735}
{"ts":1655077620000,"o":26774.5,"h":26824,"l":26767.5,"c":26808,"v":310.773}
{"ts":1655077680000,"o":26808,"h":26906.5,"l":26808,"c":26886,"v":552.401}
{"ts":1655077740000,"o":26886,"h":26893.5,"l":26808.5,"c":26808.5,"v":160.591}
{"ts":1655077800000,"o":26808.5,"h":26856,"l":26808.5,"c":26855.5,"v":68.934}
{"ts":1655077860000,"o":26855.5,"h":26894,"l":26826.5,"c":26826.5,"v":246.419}
{"ts":1655077920000,"o":26826.5,"h":26826.5,"l":26767.5,"c":26780,"v":218.297}
{"ts":1655077980000,"o":26780,"h":26827.5,"l":26751,"c":26754,"v":270.16}
{"ts":1655078040000,"o":26754,"h":26754,"l":26660.5,"c":26674.5,"v":544.568}
{"ts":1655078100000,"o":26674.5,"h":26755,"l":26674.5,"c":26729.5,"v":364.183}
{"ts":1655078160000,"o":26729.5,"h":26767,"l":26702,"c":26740,"v":193.529}
{"ts":1655078220000,"o":26740,"h":26785,"l":26650,"c":26666,"v":341.448}
{"ts":1655078280000,"o":26666,"h":26717.5,"l":26651,"c":26659,"v":206.447}
{"ts":1655078340000,"o":26659,"h":26677.5,"l":26550,"c":26567.5,"v":1260.63}
{"ts":1655078400000,"o":26567.5,"h":26685,"l":26540,"c":26661.5,"v":1110.855}
{"ts":1655078460000,"o":26661.5,"h":26800,"l":26570,"c":26666,"v":1485.67}
{"ts":1655078520000,"o":26666,"h":26677.5,"l":26586,"c":26616.5,"v":435.674}
{"ts":1655078580000,"o":26616.5,"h":26619.5,"l":26470,"c":26592.5,"v":1582.775}
{"ts":1655078640000,"o":26592.5,"h":26634,"l":26432,"c":26471.5,"v":899.115}
{"ts":1655078700000,"o":26471.5,"h":26550.5,"l":26410,"c":26517.5,"v":1019.093}
{"ts":1655078760000,"o":26517.5,"h":26545.5,"l":26427.5,"c":26523.5,"v":667.938}
{"ts":1655078820000,"o":26523.5,"h":26655,"l":26508,"c":26591.5,"v":565.308}
{"ts":1655078880000,"o":26591.5,"h":26696,"l":26591,"c":26678,"v":439.047}
{"ts":1655078940000,"o":26678,"h":26688,"l":26630,"c":26672.5,"v":175.737}
{"ts":1655079000000,"o":26672.5,"h":26693,"l":26600,"c":26600,"v":187.635}
{"ts":1655079060000,"o":26600,"h":26663,"l":26578.5,"c":26632.5,"v":324.662}
{"ts":1655079120000,"o":26632.5,"h":26702,"l":26632.5,"c":26680.5,"v":234.028}
{"ts":1655079180000,"o":26680.5,"h":26710,"l":26625.5,"c":26647,"v":206.875}
{"ts":1655079240000,"o":26647,"h":26663.5,"l":26612.5,"c":26612.5,"v":107.581}
{"ts":1655079300000,"o":26612.5,"h":26664,"l":26550,"c":26550,"v":262.225}
{"ts":1655079360000,"o":26550,"h":26567.5,"l":26477.5,"c":26558.5,"v":550.596}
{"ts":1655079420000,"o":26558.5,"h":26603.5,"l":26534.5,"c":26552,"v":135.369}
{"ts":1655079480000,"o":26552,"h":26715,"l":26542,"c":26710,"v":703.007}
{"ts":1655079540000,"o":26710,"h":26782,"l":26656.5,"c":26699.5,"v":679.915}
{"ts":1655079600000,"o":26699.5,"h":26753.5,"l":26698.5,"c":26729.5,"v":153.741}
{"ts":1655079660000,"o":26729.5,"h":26767,"l":26708.5,"c":26757,"v":168.608}
{"ts":1655079720000,"o":26757,"h":26862.5,"l":26743,"c":26815,"v":559.841}
{"ts":1655079780000,"o":26815,"h":26824,"l":26766,"c":26785.5,"v":97.825}
{"ts":1655079840000,"o":26785.5,"h":26785.5,"l":26734.5,"c":26734.5,"v":102.767}
{"ts":1655079900000,"o":26734.5,"h":26794.5,"l":26734.5,"c":26775,"v":144.272}
{"ts":1655079960000,"o":26775,"h":26836,"l":26770,"c":26796,"v":215.542}
{"ts":1655080020000,"o":26796,"h":26826,"l":26757,"c":26792,"v":128.747}
{"ts":1655080080000,"o":26792,"h":26794.5,"l":26755,"c":26778,"v":62.53}
{"ts":1655080140000,"o":26778,"h":26816,"l":26760,"c":26797,"v":95.558}
{"ts":1655080200000,"o":26797,"h":26811.5,"l":26746,"c":26760,"v":114.775}
{"ts":1655080260000,"o":26760,"h":26790,"l":26754.5,"c":26763.5,"v":65.756}
{"ts":1655080320000,"o":26763.5,"h":26764,"l":26698.5,"c":26710.5,"v":487.497}
{"ts":1655080380000,"o":26710.5,"h":26792,"l":26710.5,"c":26791.5,"v":71.56}
{"ts":1655080440000,"o":26791.5,"h":26885,"l":26782.5,"c":26820,"v":368.854}
{"ts":1655080500000,"o":26820,"h":26850,"l":26786.5,"c":26804,"v":110.769}
{"ts":1655080560000,"o":26804,"h":26804.5,"l":26757.5,"c":26779,"v":62.75}
{"ts":1655080620000,"o":26779,"h":26791.5,"l":26760,"c":26764.5,"v":33.571}
{"ts":1655080680000,"o":26764.5,"h":26773.5,"l":26727,"c":26727.5,"v":61.195}
{"ts":1655080740000,"o":26727.5,"h":26727.5,"l":26677.5,"c":26680.5,"v":184.501}
{"ts":1655080800000,"o":26680.5,"h":26690,"l":26556,"c":26596,"v":640.087}
{"ts":1655080860000,"o":26596,"h":26670,"l":26595.5,"c":26670,"v":125.522}
{"ts":1655080920000,"o":26670,"h":26685.5,"l":26651,"c":26660,"v":61.431}
{"ts":1655080980000,"o":26660,"h":26680.5,"l":26622,"c":26648,"v":84.645}
{"ts":1655081040000,"o":26648,"h":26658,"l":26576,"c":26576.5,"v":219.53}
{"ts":1655081100000,"o":26576.5,"h":26639.5,"l":26552,"c":26611.5,"v":290.971}
{"ts":1655081160000,"o":26611.5,"h":26648.5,"l":26558.5,"c":26558.5,"v":101.669}
{"ts":1655081220000,"o":26558.5,"h":26559,"l":26428,"c":26528,"v":1182.114}
{"ts":1655081280000,"o":26528,"h":26528,"l":26455,"c":26493,"v":453.196}
{"ts":1655081340000,"o":26493,"h":26506,"l":26418,"c":26435,"v":322.986}
{"ts":1655081400000,"o":26435,"h":26469,"l":26292.5,"c":26319,"v":1846.942}
{"ts":1655081460000,"o":26319,"h":26393.5,"l":26319,"c":26325,"v":396.193}
{"ts":1655081520000,"o":26325,"h":26418,"l":26270,"c":26382.5,"v":993.541}
{"ts":1655081580000,"o":26382.5,"h":26527,"l":26366.5,"c":26517.5,"v":557.185}
{"ts":1655081640000,"o":26517.5,"h":26531.5,"l":26430,"c":26431.5,"v":597.436}
{"ts":1655081700000,"o":26431.5,"h":26525,"l":26425,"c":26525,"v":233.793}
{"ts":1655081760000,"o":26525,"h":26544.5,"l":26435,"c":26442.5,"v":362.813}
{"ts":1655081820000,"o":26442.5,"h":26446.5,"l":26387.5,"c":26401,"v":207.188}
{"ts":1655081880000,"o":26401,"h":26401.5,"l":26330.5,"c":26362,"v":467.873}
{"ts":1655081940000,"o":26362,"h":26362.5,"l":26273,"c":26285.5,"v":319.302}
{"ts":1655082000000,"o":26285.5,"h":26371.5,"l":26248,"c":26292.5,"v":870.142}
{"ts":1655082060000,"o":26292.5,"h":26315,"l":26245.5,"c":26252,"v":502.118}
{"ts":1655082120000,"o":26252,"h":26352,"l":26232,"c":26321,"v":405.254}
{"ts":1655082180000,"o":26321,"h":26445.5,"l":26318,"c":26426,"v":754.98}
{"ts":1655082240000,"o":26426,"h":26455,"l":26388.5,"c":26397.5,"v":242.89}
{"ts":1655082300000,"o":26397.5,"h":26419,"l":26372,"c":26403,"v":278.332}
{"ts":1655082360000,"o":26403,"h":26411.5,"l":26366,"c":26367.5,"v":128.571}
{"ts":1655082420000,"o":26367.5,"h":26398,"l":26270.5,"c":26270.5,"v":441.761}
{"ts":1655082480000,"o":26270.5,"h":26314.5,"l":26237,"c":26239.5,"v":306.301}
{"ts":1655082540000,"o":26239.5,"h":26268.5,"l":26174,"c":26198.5,"v":755.486}
{"ts":1655082600000,"o":26198.5,"h":26292,"l":26154,"c":26284.5,"v":384.619}
{"ts":1655082660000,"o":26284.5,"h":26315,"l":26231,"c":26231.5,"v":358.22}
{"ts":1655082720000,"o":26231.5,"h":26245.5,"l":26125,"c":26133,"v":695.225}
{"ts":1655082780000,"o":26133,"h":26185.5,"l":26006.5,"c":26076,"v":1606.307}
{"ts":1655082840000,"o":26076,"h":26161.5,"l":26041,"c":26055.5,"v":576.386}
{"ts":1655082900000,"o":26055.5,"h":26118,"l":26005.5,"c":26050,"v":797.106}
{"ts":1655082960000,"o":26050,"h":26055,"l":26000,"c":26017,"v":475.713}
{"ts":1655083020000,"o":26017,"h":26050,"l":25930,"c":25961,"v":1042.439}
{"ts":1655083080000,"o":25961,"h":26179,"l":25960.5,"c":26176,"v":749.414}
{"ts":1655083140000,"o":26176,"h":26204,"l":26140.5,"c":26180,"v":428.975}
{"ts":1655083200000,"o":26180,"h":26232.5,"l":26167,"c":26174,"v":413.153}
{"ts":1655083260000,"o":26174,"h":26174,"l":26092.5,"c":26106,"v":286.197}
{"ts":1655083320000,"o":26106,"h":26129.5,"l":26043.5,"c":26050.5,"v":284.34}
{"ts":1655083380000,"o":26050.5,"h":26078.5,"l":26000,"c":26042.5,"v":426.587}
{"ts":1655083440000,"o":26042.5,"h":26081.5,"l":26000,"c":26020.5,"v":316.508}
{"ts":1655083500000,"o":26020.5,"h":26059.5,"l":25961.5,"c":25969.5,"v":363.615}
{"ts":1655083560000,"o":25969.5,"h":26020,"l":25918.5,"c":25988.5,"v":747.398}
{"ts":1655083620000,"o":25988.5,"h":25988.5,"l":25918,"c":25938,"v":326.306}
{"ts":1655083680000,"o":25938,"h":26016.5,"l":25930.5,"c":26016,"v":194.424}
{"ts":1655083740000,"o":26016,"h":26050,"l":25992.5,"c":26011,"v":283.92}
{"ts":1655083800000,"o":26011,"h":26089.5,"l":25990,"c":26072,"v":320.413}
{"ts":1655083860000,"o":26072,"h":26134.5,"l":26071.5,"c":26093,"v":295.614}
{"ts":1655083920000,"o":26093,"h":26119.5,"l":26069,"c":26088,"v":134.274}
{"ts":1655083980000,"o":26088,"h":26164,"l":26075,"c":26142.5,"v":314.631}
{"ts":1655084040000,"o":26142.5,"h":26157,"l":26033,"c":26033,"v":255.595}
{"ts":1655084100000,"o":26033,"h":26043.5,"l":25956,"c":25982,"v":406.762}
{"ts":1655084160000,"o":25982,"h":25986.5,"l":25937,"c":25970.5,"v":335.889}
{"ts":1655084220000,"o":25970.5,"h":26101.5,"l":25947,"c":26101.5,"v":399.874}
{"ts":1655084280000,"o":26101.5,"h":26103,"l":26021,"c":26066.5,"v":276.37}
{"ts":1655084340000,"o":26066.5,"h":26068.5,"l":26008.5,"c":26016,"v":104.481}
{"ts":1655084400000,"o":26016,"h":26085,"l":26001,"c":26074.5,"v":263.62}
{"ts":1655084460000,"o":26074.5,"h":26098,"l":26040,"c":26070.5,"v":137.097}
{"ts":1655084520000,"o":26070.5,"h":26091.5,"l":26045,"c":26046,"v":111.201}
{"ts":1655084580000,"o":26046,"h":26083,"l":26040,"c":26083,"v":70.412}
{"ts":1655084640000,"o":26083,"h":26108,"l":26026,"c":26033,"v":331.913}
{"ts":1655084700000,"o":26033,"h":26033,"l":25950.5,"c":25984,"v":300.003}
{"ts":1655084760000,"o":25984,"h":25984,"l":25886.5,"c":25936,"v":722.987}
{"ts":1655084820000,"o":25936,"h":25971.5,"l":25863.5,"c":25886.5,"v":403.512}
{"ts":1655084880000,"o":25886.5,"h":25930,"l":25863,"c":25889.5,"v":340.698}
{"ts":1655084940000,"o":25889.5,"h":25927,"l":25879,"c":25896,"v":172.389}
{"ts":1655085000000,"o":25896,"h":25896.5,"l":25835.5,"c":25875,"v":319.374}
{"ts":1655085060000,"o":25875,"h":25887.5,"l":25834.5,"c":25866,"v":281.198}
{"ts":1655085120000,"o":25866,"h":25866,"l":25810,"c":25820,"v":267.582}
{"ts":1655085180000,"o":25820,"h":25820,"l":25696,"c":25733,"v":1869.704}
{"ts":1655085240000,"o":25733,"h":25774.5,"l":25710,"c":25729,"v":384.573}
{"ts":1655085300000,"o":25729,"h":25733.5,"l":25655,"c":25660,"v":884.927}
{"ts":1655085360000,"o":25660,"h":25669.5,"l":25600,"c":25607.5,"v":824.739}
{"ts":1655085420000,"o":25607.5,"h":25723,"l":25579,"c":25695.5,"v":851.892}
{"ts":1655085480000,"o":25695.5,"h":25753,"l":25645,"c":25731.5,"v":462.449}
{"ts":1655085540000,"o":25731.5,"h":25817,"l":25695.5,"c":25751,"v":995.743}
{"ts":1655085600000,"o":25751,"h":25757.5,"l":25680,"c":25757.5,"v":562.594}
{"ts":1655085660000,"o":25757.5,"h":25797.5,"l":25688,"c":25688,"v":340.006}
{"ts":1655085720000,"o":25688,"h":25698,"l":25585,"c":25638.5,"v":570.903}
{"ts":1655085780000,"o":25638.5,"h":25765.5,"l":25621.5,"c":25707.5,"v":506.271}
{"ts":1655085840000,"o":25707.5,"h":25729.5,"l":25660,"c":25669.5,"v":209.265}
{"ts":1655085900000,"o":25669.5,"h":25738,"l":25660,"c":25738,"v":165.219}
{"ts":1655085960000,"o":25738,"h":25774,"l":25705,"c":25750,"v":381.638}
{"ts":1655086020000,"o":25750,"h":25807.5,"l":25741.5,"c":25758.5,"v":388.669}
{"ts":1655086080000,"o":25758.5,"h":25820,"l":25758.5,"c":25801,"v":230.648}
{"ts":1655086140000,"o":25801,"h":25842,"l":25796,"c":25842,"v":196.425}
{"ts":1655086200000,"o":25842,"h":25842,"l":25720,"c":25735,"v":524.524}
{"ts":1655086260000,"o":25735,"h":25740.5,"l":25675.5,"c":25694,"v":226.193}
{"ts":1655086320000,"o":25694,"h":25719.5,"l":25650,"c":25654.5,"v":295.836}
{"ts":1655086380000,"o":25654.5,"h":25690,"l":25628.5,"c":25645,"v":322.818}
{"ts":1655086440000,"o":25645,"h":25645,"l":25581,"c":25633,"v":407.978}
{"ts":1655086500000,"o":25633,"h":25648,"l":25539,"c":25564.5,"v":657.333}
{"ts":1655086560000,"o":25564.5,"h":25584.5,"l":25531,"c":25547,"v":296.975}
{"ts":1655086620000,"o":25547,"h":25584,"l":25513,"c":25542.5,"v":490.519}
{"ts":1655086680000,"o":25542.5,"h":25588,"l":25500,"c":25544,"v":520.269}
{"ts":1655086740000,"o":25544,"h":25623,"l":25509.5,"c":25605,"v":506.165}
{"ts":1655086800000,"o":25605,"h":25631.5,"l":25560,"c":25560.5,"v":174.724}
{"ts":1655086860000,"o":25560.5,"h":25571,"l":25500,"c":25518.5,"v":266.782}
{"ts":1655086920000,"o":25518.5,"h":25580,"l":25464.5,"c":25580,"v":499.804}
{"ts":1655086980000,"o":25580,"h":25633,"l":25579.5,"c":25601,"v":268.09}
{"ts":1655087040000,"o":25601,"h":25601,"l":25506,"c":25527.5,"v":178.812}
{"ts":1655087100000,"o":25527.5,"h":25588,"l":25500,"c":25570,"v":148.869}
{"ts":1655087160000,"o":25570,"h":25622,"l":25570,"c":25609.5,"v":124.281}
{"ts":1655087220000,"o":25609.5,"h":25630,"l":25601,"c":25619,"v":82.986}
{"ts":1655087280000,"o":25619,"h":25757,"l":25608,"c":25689.5,"v":678.531}
{"ts":1655087340000,"o":25689.5,"h":25790.5,"l":25689.5,"c":25767,"v":505.907}
{"ts":1655087400000,"o":25767,"h":25824,"l":25714,"c":25714,"v":522.901}
{"ts":1655087460000,"o":25714,"h":25722.5,"l":25670,"c":25671,"v":375.037}
{"ts":1655087520000,"o":25671,"h":25726.5,"l":25671,"c":25714.5,"v":410.368}
{"ts":1655087580000,"o":25714.5,"h":25741.5,"l":25685,"c":25734,"v":123.797}
{"ts":1655087640000,"o":25734,"h":25746,"l":25692,"c":25728.5,"v":205.728}
{"ts":1655087700000,"o":25728.5,"h":25755.5,"l":25671.5,"c":25688.5,"v":157.044}
{"ts":1655087760000,"o":25688.5,"h":25693,"l":25633.5,"c":25646,"v":250.733}
{"ts":1655087820000,"o":25646,"h":25666,"l":25625,"c":25648,"v":72.98}
{"ts":1655087880000,"o":25648,"h":25700,"l":25646,"c":25698.5,"v":89.14}
{"ts":1655087940000,"o":25698.5,"h":25774.5,"l":25680,"c":25767.5,"v":159.329}
{"ts":1655088000000,"o":25767.5,"h":25797,"l":25689.5,"c":25691,"v":318.479}
{"ts":1655088060000,"o":25691,"h":25755.5,"l":25681,"c":25751.5,"v":159.716}
{"ts":1655088120000,"o":25751.5,"h":25770,"l":25698,"c":25705.5,"v":54.7}
{"ts":1655088180000,"o":25705.5,"h":25748,"l":25695.5,"c":25747.5,"v":66.599}
{"ts":1655088240000,"o":25747.5,"h":25755,"l":25708.5,"c":25709,"v":33.238}
{"ts":1655088300000,"o":25709,"h":25709,"l":25630,"c":25633.5,"v":225.469}
{"ts":1655088360000,"o":25633.5,"h":25668,"l":25571,"c":25591.5,"v":419.157}
{"ts":1655088420000,"o":25591.5,"h":25634,"l":25533,"c":25550,"v":379.209}
{"ts":1655088480000,"o":25550,"h":25589,"l":25535,"c":25588,"v":152.145}
{"ts":1655088540000,"o":25588,"h":25610,"l":25540,"c":25540.5,"v":178.984}
{"ts":1655088600000,"o":25540.5,"h":25555,"l":25520,"c":25520.5,"v":184.971}
{"ts":1655088660000,"o":25520.5,"h":25570,"l":25520.5,"c":25552.5,"v":108.739}
{"ts":1655088720000,"o":25552.5,"h":25592,"l":25488,"c":25508,"v":336.602}
{"ts":1655088780000,"o":25508,"h":25510,"l":25411,"c":25434.5,"v":687.973}
{"ts":1655088840000,"o":25434.5,"h":25434.5,"l":25380,"c":25416.5,"v":704.804}
{"ts":1655088900000,"o":25416.5,"h":25461,"l":25333.5,"c":25355,"v":666.944}
{"ts":1655088960000,"o":25355,"h":25406,"l":25347,"c":25366.5,"v":317.346}
{"ts":1655089020000,"o":25366.5,"h":25420,"l":25350,"c":25350.5,"v":210.331}
{"ts":1655089080000,"o":25350.5,"h":25366,"l":25314.5,"c":25316.5,"v":478.111}
{"ts":1655089140000,"o":25316.5,"h":25372,"l":25316,"c":25319.5,"v":223.07}
{"ts":1655089200000,"o":25319.5,"h":25377,"l":25310,"c":25374.5,"v":225.836}
{"ts":1655089260000,"o":25374.5,"h":25374.5,"l":25250,"c":25284.5,"v":624.419}
{"ts":1655089320000,"o":25284.5,"h":25286,"l":25130,"c":25193,"v":1389.19}
{"ts":1655089380000,"o":25193,"h":25232,"l":25065,"c":25089,"v":1339.098}
{"ts":1655089440000,"o":25089,"h":25105,"l":25022,"c":25074.5,"v":840.472}
{"ts":1655089500000,"o":25074.5,"h":25081.5,"l":25000,"c":25015.5,"v":1109.835}
{"ts":1655089560000,"o":25015.5,"h":25130.5,"l":24983,"c":25111.5,"v":768.364}
{"ts":1655089620000,"o":25111.5,"h":25111.5,"l":25021,"c":25043,"v":329.51}
{"ts":1655089680000,"o":25043,"h":25056.5,"l":24952,"c":24988,"v":973.347}
{"ts":1655089740000,"o":24988,"h":25150,"l":24979,"c":25150,"v":671.609}
{"ts":1655089800000,"o":25150,"h":25336,"l":25136,"c":25325.5,"v":1662.079}
{"ts":1655089860000,"o":25325.5,"h":25492.5,"l":25286.5,"c":25328.5,"v":1624.628}
{"ts":1655089920000,"o":25328.5,"h":25367,"l":25310,"c":25331,"v":384.091}
{"ts":1655089980000,"o":25331,"h":25331,"l":25145.5,"c":25190.5,"v":975.502}
{"ts":1655090040000,"o":25190.5,"h":25227,"l":25132.5,"c":25198.5,"v":529.921}
{"ts":1655090100000,"o":25198.5,"h":25208.5,"l":25060,"c":25095,"v":523.771}
{"ts":1655090160000,"o":25095,"h":25107,"l":25027,"c":25027,"v":623.933}
{"ts":1655090220000,"o":25027,"h":25097.5,"l":25000,"c":25030,"v":781.493}
{"ts":1655090280000,"o":25030,"h":25096.5,"l":24899,"c":24959,"v":1622.382}
{"ts":1655090340000,"o":24959,"h":25079,"l":24867,"c":25068,"v":1143.173}
{"ts":1655090400000,"o":25068,"h":25235.5,"l":25050,"c":25200,"v":1226.51}
{"ts":1655090460000,"o":25200,"h":25272.5,"l":25155,"c":25237.5,"v":825.04}
{"ts":1655090520000,"o":25237.5,"h":25263.5,"l":25186,"c":25200,"v":536.084}
{"ts":1655090580000,"o":25200,"h":25200.5,"l":25130,"c":25165.5,"v":318.688}
{"ts":1655090640000,"o":25165.5,"h":25166,"l":25063,"c":25063,"v":412.044}
{"ts":1655090700000,"o":25063,"h":25172,"l":25057,"c":25163.5,"v":258.146}
{"ts":1655090760000,"o":25163.5,"h":25199,"l":25142,"c":25188,"v":230.034}
{"ts":1655090820000,"o":25188,"h":25295,"l":25188,"c":25239,"v":384.762}
{"ts":1655090880000,"o":25239,"h":25344.5,"l":25238.5,"c":25301.5,"v":575.632}
{"ts":1655090940000,"o":25301.5,"h":25328,"l":25255,"c":25255,"v":220.61}
{"ts":1655091000000,"o":25255,"h":25357,"l":25223.5,"c":25336.5,"v":569.114}
{"ts":1655091060000,"o":25336.5,"h":25379.5,"l":25281,"c":25281.5,"v":278.067}
{"ts":1655091120000,"o":25281.5,"h":25323.5,"l":25227,"c":25323.5,"v":445.57}
{"ts":1655091180000,"o":25323.5,"h":25388,"l":25289,"c":25361,"v":212.059}
{"ts":1655091240000,"o":25361,"h":25395,"l":25341.5,"c":25394.5,"v":174.277}
{"ts":1655091300000,"o":25394.5,"h":25421.5,"l":25349.5,"c":25350.5,"v":324.336}
{"ts":1655091360000,"o":25350.5,"h":25363.5,"l":25296,"c":25296.5,"v":194.031}
{"ts":1655091420000,"o":25296.5,"h":25354,"l":25296,"c":25354,"v":108.847}
{"ts":1655091480000,"o":25354,"h":25397,"l":25350.5,"c":25366,"v":143.338}
{"ts":1655091540000,"o":25366,"h":25543,"l":25360,"c":25499.5,"v":991.503}
{"ts":1655091600000,"o":25499.5,"h":25670,"l":25499.5,"c":25620.5,"v":1566.629}
{"ts":1655091660000,"o":25620.5,"h":25661,"l":25546,"c":25602,"v":749.603}
{"ts":1655091720000,"o":25602,"h":25602,"l":25516,"c":25557,"v":320.114}
{"ts":1655091780000,"o":25557,"h":25557,"l":25470,"c":25495,"v":382.08}
{"ts":1655091840000,"o":25495,"h":25507,"l":25450.5,"c":25464.5,"v":138.764}
{"ts":1655091900000,"o":25464.5,"h":25527,"l":25450.5,"c":25515.5,"v":286.074}
{"ts":1655091960000,"o":25515.5,"h":25605,"l":25515.5,"c":25570,"v":407.224}
{"ts":1655092020000,"o":25570,"h":25633.5,"l":25567,"c":25626.5,"v":257.223}
{"ts":1655092080000,"o":25626.5,"h":25634.5,"l":25546,"c":25563.5,"v":368.615}
{"ts":1655092140000,"o":25563.5,"h":25582.5,"l":25490.5,"c":25509,"v":294.2}
{"ts":1655092200000,"o":25509,"h":25526.5,"l":25460.5,"c":25515.5,"v":277.017}
{"ts":1655092260000,"o":25515.5,"h":25515.5,"l":25475,"c":25494.5,"v":95.913}
{"ts":1655092320000,"o":25494.5,"h":25540,"l":25461,"c":25540,"v":89.447}
{"ts":1655092380000,"o":25540,"h":25555,"l":25483.5,"c":25503,"v":128.233}
{"ts":1655092440000,"o":25503,"h":25509.5,"l":25476,"c":25479,"v":96.039}
{"ts":1655092500000,"o":25479,"h":25530,"l":25473,"c":25520.5,"v":168.268}
{"ts":1655092560000,"o":25520.5,"h":25534.5,"l":25496.5,"c":25496.5,"v":114.678}
{"ts":1655092620000,"o":25496.5,"h":25558.5,"l":25486.5,"c":25549.5,"v":161.788}
{"ts":1655092680000,"o":25549.5,"h":25595.5,"l":25540.5,"c":25579,"v":186.485}
{"ts":1655092740000,"o":25579,"h":25589.5,"l":25480,"c":25493.5,"v":382.215}
{"ts":1655092800000,"o":25493.5,"h":25494,"l":25374,"c":25393,"v":949.543}
{"ts":1655092860000,"o":25393,"h":25494,"l":25392.5,"c":25492.5,"v":295.391}
{"ts":1655092920000,"o":25492.5,"h":25529,"l":25465,"c":25487.5,"v":222.917}
{"ts":1655092980000,"o":25487.5,"h":25526,"l":25487.5,"c":25525.5,"v":102.892}
{"ts":1655093040000,"o":25525.5,"h":25538.5,"l":25476.5,"c":25538.5,"v":87.587}
{"ts":1655093100000,"o":25538.5,"h":25575,"l":25522.5,"c":25575,"v":146.116}
{"ts":1655093160000,"o":25575,"h":25615,"l":25564,"c":25613.5,"v":221.036}
{"ts":1655093220000,"o":25613.5,"h":25625,"l":25588,"c":25606,"v":258.67}
{"ts":1655093280000,"o":25606,"h":25650,"l":25592.5,"c":25634.5,"v":178.858}
{"ts":1655093340000,"o":25634.5,"h":25809,"l":25614,"c":25758.5,"v":1568.179}
{"ts":1655093400000,"o":25758.5,"h":25800,"l":25716,"c":25787,"v":734.287}
{"ts":1655093460000,"o":25787,"h":25976,"l":25757.5,"c":25905.5,"v":1820.984}
{"ts":1655093520000,"o":25905.5,"h":26019.5,"l":25860.5,"c":25917.5,"v":1038.56}
{"ts":1655093580000,"o":25917.5,"h":25917.5,"l":25826.5,"c":25857.5,"v":700.143}
{"ts":1655093640000,"o":25857.5,"h":25866.5,"l":25773,"c":25806,"v":436.858}
{"ts":1655093700000,"o":25806,"h":25834.5,"l":25740,"c":25777.5,"v":465.065}
{"ts":1655093760000,"o":25777.5,"h":25860,"l":25762,"c":25859.5,"v":304.854}
{"ts":1655093820000,"o":25859.5,"h":25943.5,"l":25853.5,"c":25914,"v":295.375}
{"ts":1655093880000,"o":25914,"h":25914,"l":25808.5,"c":25810.5,"v":309.485}
{"ts":1655093940000,"o":25810.5,"h":25955,"l":25810.5,"c":25953.5,"v":553.809}
{"ts":1655094000000,"o":25953.5,"h":26142,"l":25953.5,"c":26090,"v":1249.451}
{"ts":1655094060000,"o":26090,"h":26090,"l":25976,"c":26011.5,"v":303.34}
{"ts":1655094120000,"o":26011.5,"h":26037,"l":25970,"c":26010,"v":214.151}
{"ts":1655094180000,"o":26010,"h":26087.5,"l":25985,"c":26076,"v":289.093}
{"ts":1655094240000,"o":26076,"h":26211,"l":26067.5,"c":26180,"v":475.834}
{"ts":1655094300000,"o":26180,"h":26248.5,"l":26116.5,"c":26227.5,"v":689.143}
{"ts":1655094360000,"o":26227.5,"h":26235,"l":26105,"c":26114,"v":285.068}
{"ts":1655094420000,"o":26114,"h":26199,"l":26112.5,"c":26130,"v":255.002}
{"ts":1655094480000,"o":26130,"h":26184,"l":26100.5,"c":26100.5,"v":206.533}
{"ts":1655094540000,"o":26100.5,"h":26128,"l":26015.5,"c":26076.5,"v":548.754}
{"ts":1655094600000,"o":26076.5,"h":26150.5,"l":26039,"c":26128.5,"v":340.23}
{"ts":1655094660000,"o":26128.5,"h":26138,"l":26023,"c":26044.5,"v":210.016}
{"ts":1655094720000,"o":26044.5,"h":26044.5,"l":25825.5,"c":25883.5,"v":1268.165}
{"ts":1655094780000,"o":25883.5,"h":25941,"l":25856,"c":25913.5,"v":191.781}
{"ts":1655094840000,"o":25913.5,"h":25977,"l":25900,"c":25946.5,"v":263.732}
{"ts":1655094900000,"o":25946.5,"h":25957.5,"l":25887.5,"c":25887.5,"v":95.579}
{"ts":1655094960000,"o":25887.5,"h":25917,"l":25862,"c":25907,"v":358.181}
{"ts":1655095020000,"o":25907,"h":25957.5,"l":25887.5,"c":25948.5,"v":114.922}
{"ts":1655095080000,"o":25948.5,"h":25958,"l":25865,"c":25869,"v":223.564}
{"ts":1655095140000,"o":25869,"h":25902.5,"l":25869,"c":25894,"v":45.889}
{"ts":1655095200000,"o":25894,"h":25894,"l":25787.5,"c":25798,"v":448.333}
{"ts":1655095260000,"o":25798,"h":25832,"l":25791.5,"c":25792,"v":283.989}
{"ts":1655095320000,"o":25792,"h":25792,"l":25681.5,"c":25731,"v":795.856}
{"ts":1655095380000,"o":25731,"h":25769,"l":25720,"c":25723.5,"v":198.057}
{"ts":1655095440000,"o":25723.5,"h":25805.5,"l":25720.5,"c":25792,"v":226.809}
{"ts":1655095500000,"o":25792,"h":25792,"l":25742.5,"c":25743,"v":146.473}
{"ts":1655095560000,"o":25743,"h":25768.5,"l":25742.5,"c":25743,"v":89.275}
{"ts":1655095620000,"o":25743,"h":25745,"l":25635.5,"c":25642,"v":475.135}
{"ts":1655095680000,"o":25642,"h":25688,"l":25642,"c":25686.5,"v":212.222}
{"ts":1655095740000,"o":25686.5,"h":25750,"l":25679,"c":25734.5,"v":159.647}
{"ts":1655095800000,"o":25734.5,"h":25750,"l":25620.5,"c":25637,"v":500.313}
{"ts":1655095860000,"o":25637,"h":25649.5,"l":25555,"c":25555,"v":538.095}
{"ts":1655095920000,"o":25555,"h":25612.5,"l":25536,"c":25609,"v":421.484}
{"ts":1655095980000,"o":25609,"h":25615,"l":25572.5,"c":25615,"v":93.336}
{"ts":1655096040000,"o":25615,"h":25630,"l":25599,"c":25617.5,"v":145.943}
{"ts":1655096100000,"o":25617.5,"h":25633.5,"l":25611,"c":25631,"v":163.323}
{"ts":1655096160000,"o":25631,"h":25631,"l":25564.5,"c":25580.5,"v":132.276}
{"ts":1655096220000,"o":25580.5,"h":25582,"l":25418.5,"c":25430,"v":749.644}
{"ts":1655096280000,"o":25430,"h":25500,"l":25430,"c":25490,"v":321.611}
{"ts":1655096340000,"o":25490,"h":25490.5,"l":25360,"c":25365.5,"v":694.937}
{"ts":1655096400000,"o":25365.5,"h":25450,"l":25336,"c":25446,"v":514.192}
{"ts":1655096460000,"o":25446,"h":25500,"l":25427.5,"c":25481.5,"v":351.228}
{"ts":1655096520000,"o":25481.5,"h":25524,"l":25463,"c":25509,"v":217.816}
{"ts":1655096580000,"o":25509,"h":25509,"l":25428,"c":25470,"v":295.826}
{"ts":1655096640000,"o":25470,"h":25554.5,"l":25469.5,"c":25518.5,"v":345.598}
{"ts":1655096700000,"o":25518.5,"h":25580,"l":25518,"c":25563,"v":309.827}
{"ts":1655096760000,"o":25563,"h":25668,"l":25554.5,"c":25646.5,"v":404.193}
{"ts":1655096820000,"o":25646.5,"h":25647,"l":25536.5,"c":25550.5,"v":408.332}
{"ts":1655096880000,"o":25550.5,"h":25639.5,"l":25533.5,"c":25602.5,"v":210.089}
{"ts":1655096940000,"o":25602.5,"h":25639,"l":25571,"c":25627,"v":146.425}
{"ts":1655097000000,"o":25627,"h":25636.5,"l":25586.5,"c":25615,"v":108.586}
{"ts":1655097060000,"o":25615,"h":25615,"l":25586,"c":25614,"v":82.175}
{"ts":1655097120000,"o":25614,"h":25615,"l":25549,"c":25573,"v":103.247}
{"ts":1655097180000,"o":25573,"h":25732.5,"l":25557,"c":25719,"v":326.518}
{"ts":1655097240000,"o":25719,"h":25719.5,"l":25689,"c":25706,"v":180.578}
{"ts":1655097300000,"o":25706,"h":25706.5,"l":25613,"c":25692.5,"v":164.717}
{"ts":1655097360000,"o":25692.5,"h":25779,"l":25674,"c":25778.5,"v":776.001}
{"ts":1655097420000,"o":25778.5,"h":25830.5,"l":25767,"c":25795,"v":489.793}
{"ts":1655097480000,"o":25795,"h":25811.5,"l":25757.5,"c":25767,"v":134.044}
{"ts":1655097540000,"o":25767,"h":25767.5,"l":25724,"c":25737.5,"v":126.459}
{"ts":1655097600000,"o":25737.5,"h":25797,"l":25737,"c":25791,"v":132.469}
{"ts":1655097660000,"o":25791,"h":25799.5,"l":25736,"c":25753,"v":135.53}
{"ts":1655097720000,"o":25753,"h":25753.5,"l":25687,"c":25699.5,"v":163.647}
{"ts":1655097780000,"o":25699.5,"h":25724,"l":25672.5,"c":25720.5,"v":180.725}
{"ts":1655097840000,"o":25720.5,"h":25748.5,"l":25715,"c":25740.5,"v":56.88}
{"ts":1655097900000,"o":25740.5,"h":25740.5,"l":25639.5,"c":25660,"v":181.293}
{"ts":1655097960000,"o":25660,"h":25713,"l":25655,"c":25655,"v":147.47}
{"ts":1655098020000,"o":25655,"h":25686.5,"l":25630,"c":25683.5,"v":95.326}
{"ts":1655098080000,"o":25683.5,"h":25727,"l":25666.5,"c":25666.5,"v":126.914}
{"ts":1655098140000,"o":25666.5,"h":25666.5,"l":25629,"c":25635.5,"v":83.248}
{"ts":1655098200000,"o":25635.5,"h":25647,"l":25570,"c":25647,"v":348.553}
{"ts":1655098260000,"o":25647,"h":25682.5,"l":25593.5,"c":25593.5,"v":121.046}
{"ts":1655098320000,"o":25593.5,"h":25610,"l":25577,"c":25584.5,"v":79.838}
{"ts":1655098380000,"o":25584.5,"h":25638,"l":25583.5,"c":25628.5,"v":81.207}
{"ts":1655098440000,"o":25628.5,"h":25630,"l":25531,"c":25539.5,"v":215.495}
{"ts":1655098500000,"o":25539.5,"h":25571.5,"l":25515,"c":25529.5,"v":237.974}
{"ts":1655098560000,"o":25529.5,"h":25560,"l":25529.5,"c":25550,"v":108.887}
{"ts":1655098620000,"o":25550,"h":25589,"l":25549.5,"c":25564.5,"v":82.614}
{"ts":1655098680000,"o":25564.5,"h":25626,"l":25543,"c":25607.5,"v":83.316}
{"ts":1655098740000,"o":25607.5,"h":25614,"l":25532,"c":25569.5,"v":137.083}
{"ts":1655098800000,"o":25569.5,"h":25582,"l":25540,"c":25540.5,"v":71.318}
{"ts":1655098860000,"o":25540.5,"h":25570,"l":25540,"c":25545.5,"v":97.721}
{"ts":1655098920000,"o":25545.5,"h":25568,"l":25543,"c":25555,"v":35.225}
{"ts":1655098980000,"o":25555,"h":25555,"l":25436,"c":25462,"v":518.896}
{"ts":1655099040000,"o":25462,"h":25503,"l":25442.5,"c":25458.5,"v":233.662}
{"ts":1655099100000,"o":25458.5,"h":25527,"l":25440,"c":25444,"v":165.221}
{"ts":1655099160000,"o":25444,"h":25472,"l":25429,"c":25429.5,"v":67.636}
{"ts":1655099220000,"o":25429.5,"h":25454.5,"l":25406.5,"c":25414,"v":112.098}
{"ts":1655099280000,"o":25414,"h":25414,"l":25262.5,"c":25282.5,"v":977.974}
{"ts":1655099340000,"o":25282.5,"h":25322,"l":25259.5,"c":25260,"v":215.184}
{"ts":1655099400000,"o":25260,"h":25333.5,"l":25222.5,"c":25311,"v":374.194}
{"ts":1655099460000,"o":25311,"h":25375,"l":25290,"c":25351,"v":293.557}
{"ts":1655099520000,"o":25351,"h":25351,"l":25219.5,"c":25256.5,"v":761.622}
{"ts":1655099580000,"o":25256.5,"h":25273.5,"l":25194,"c":25207,"v":315.911}
{"ts":1655099640000,"o":25207,"h":25260,"l":25202.5,"c":25221,"v":187.125}
{"ts":1655099700000,"o":25221,"h":25310,"l":25220,"c":25287,"v":265.669}
{"ts":1655099760000,"o":25287,"h":25287,"l":25170,"c":25196,"v":520.748}
{"ts":1655099820000,"o":25196,"h":25291.5,"l":25191,"c":25277.5,"v":274.151}
{"ts":1655099880000,"o":25277.5,"h":25295,"l":25184.5,"c":25219,"v":236.49}
{"ts":1655099940000,"o":25219,"h":25249.5,"l":25192.5,"c":25217,"v":86.597}
{"ts":1655100000000,"o":25217,"h":25247.5,"l":25155.5,"c":25177.5,"v":407.338}
{"ts":1655100060000,"o":25177.5,"h":25246,"l":25154,"c":25234,"v":299.197}
{"ts":1655100120000,"o":25234,"h":25266,"l":25222,"c":25222,"v":144.653}
{"ts":1655100180000,"o":25222,"h":25242,"l":25141.5,"c":25141.5,"v":384.276}
{"ts":1655100240000,"o":25141.5,"h":25172,"l":25101,"c":25109,"v":337.682}
{"ts":1655100300000,"o":25109,"h":25171.5,"l":25108.5,"c":25110.5,"v":270.193}
{"ts":1655100360000,"o":25110.5,"h":25150,"l":25062.5,"c":25075.5,"v":334.904}
{"ts":1655100420000,"o":25075.5,"h":25102,"l":25034.5,"c":25067,"v":478.419}
{"ts":1655100480000,"o":25067,"h":25110,"l":25038,"c":25097.5,"v":292.979}
{"ts":1655100540000,"o":25097.5,"h":25207,"l":25096,"c":25192.5,"v":291.876}
{"ts":1655100600000,"o":25192.5,"h":25321,"l":25188,"c":25249.5,"v":645.579}
{"ts":1655100660000,"o":25249.5,"h":25378,"l":25249.5,"c":25364.5,"v":1325.265}
{"ts":1655100720000,"o":25364.5,"h":25367,"l":25291.5,"c":25331.5,"v":253.983}
{"ts":1655100780000,"o":25331.5,"h":25360,"l":25302.5,"c":25360,"v":244.305}
{"ts":1655100840000,"o":25360,"h":25565,"l":25353,"c":25413.5,"v":1520.431}
{"ts":1655100900000,"o":25413.5,"h":25510,"l":25412,"c":25446,"v":374.114}
{"ts":1655100960000,"o":25446,"h":25535,"l":25433.5,"c":25527.5,"v":332.751}
{"ts":1655101020000,"o":25527.5,"h":25591,"l":25431,"c":25437,"v":643.811}
{"ts":1655101080000,"o":25437,"h":25482,"l":25384.5,"c":25477,"v":688.369}
{"ts":1655101140000,"o":25477,"h":25477.5,"l":25381,"c":25399,"v":208.725}
{"ts":1655101200000,"o":25399,"h":25410.5,"l":25291,"c":25320,"v":380.522}
{"ts":1655101260000,"o":25320,"h":25323.5,"l":25271.5,"c":25293,"v":325.161}
{"ts":1655101320000,"o":25293,"h":25348.5,"l":25248,"c":25248.5,"v":277.129}
{"ts":1655101380000,"o":25248.5,"h":25283,"l":25214.5,"c":25214.5,"v":224}
{"ts":1655101440000,"o":25214.5,"h":25316.5,"l":25203,"c":25296.5,"v":344.952}
{"ts":1655101500000,"o":25296.5,"h":25337,"l":25275,"c":25275,"v":143.214}
{"ts":1655101560000,"o":25275,"h":25336,"l":25265.5,"c":25326.5,"v":111.148}
{"ts":1655101620000,"o":25326.5,"h":25387.5,"l":25300,"c":25380,"v":190.192}
{"ts":1655101680000,"o":25380,"h":25418.5,"l":25370.5,"c":25405,"v":188.859}
{"ts":1655101740000,"o":25405,"h":25405,"l":25307,"c":25317.5,"v":146.943}
{"ts":1655101800000,"o":25317.5,"h":25374,"l":25264.5,"c":25316,"v":247.869}
{"ts":1655101860000,"o":25316,"h":25437,"l":25316,"c":25393.5,"v":313.415}
{"ts":1655101920000,"o":25393.5,"h":25437,"l":25393,"c":25420,"v":90.798}
{"ts":1655101980000,"o":25420,"h":25465,"l":25414,"c":25464.5,"v":92.207}
{"ts":1655102040000,"o":25464.5,"h":25543,"l":25434.5,"c":25451.5,"v":672.91}
{"ts":1655102100000,"o":25451.5,"h":25485.5,"l":25413.5,"c":25425.5,"v":218.963}
{"ts":1655102160000,"o":25425.5,"h":25469,"l":25375.5,"c":25452,"v":219.271}
{"ts":1655102220000,"o":25452,"h":25460,"l":25389,"c":25397.5,"v":72.852}
{"ts":1655102280000,"o":25397.5,"h":25464,"l":25387.5,"c":25451,"v":94.588}
{"ts":1655102340000,"o":25451,"h":25456,"l":25411,"c":25423,"v":53.861}
{"ts":1655102400000,"o":25423,"h":25430,"l":25375.5,"c":25375.5,"v":99.016}
{"ts":1655102460000,"o":25375.5,"h":25393.5,"l":25284.5,"c":25290,"v":421.639}
{"ts":1655102520000,"o":25290,"h":25319,"l":25254,"c":25282,"v":244.179}
{"ts":1655102580000,"o":25282,"h":25288,"l":25213,"c":25238.5,"v":286.473}
{"ts":1655102640000,"o":25238.5,"h":25250,"l":25179,"c":25180.5,"v":271.486}
{"ts":1655102700000,"o":25180.5,"h":25267,"l":25170.5,"c":25250,"v":155.275}
{"ts":1655102760000,"o":25250,"h":25313.5,"l":25250,"c":25288,"v":188.203}
{"ts":1655102820000,"o":25288,"h":25316.5,"l":25187,"c":25187.5,"v":374.359}
{"ts":1655102880000,"o":25187.5,"h":25270,"l":25150,"c":25237.5,"v":579.641}
{"ts":1655102940000,"o":25237.5,"h":25305,"l":25186.5,"c":25196,"v":91.016}
{"ts":1655103000000,"o":25196,"h":25242,"l":25160.5,"c":25234,"v":299.615}
{"ts":1655103060000,"o":25234,"h":25265,"l":25195,"c":25195,"v":119.85}
{"ts":1655103120000,"o":25195,"h":25217.5,"l":25140.5,"c":25190.5,"v":147.165}
{"ts":1655103180000,"o":25190.5,"h":25235,"l":25190.5,"c":25229,"v":58.335}
{"ts":1655103240000,"o":25229,"h":25257.5,"l":25225.5,"c":25244,"v":62.286}
{"ts":1655103300000,"o":25244,"h":25340,"l":25190,"c":25314,"v":193.086}
{"ts":1655103360000,"o":25314,"h":25336.5,"l":25266,"c":25286.5,"v":120.079}
{"ts":1655103420000,"o":25286.5,"h":25350,"l":25286.5,"c":25317.5,"v":245.107}
{"ts":1655103480000,"o":25317.5,"h":25338.5,"l":25280,"c":25311,"v":85.603}
{"ts":1655103540000,"o":25311,"h":25352,"l":25255,"c":25340,"v":124.369}
{"ts":1655103600000,"o":25340,"h":25422,"l":25308,"c":25400,"v":435.835}
{"ts":1655103660000,"o":25400,"h":25411,"l":25365.5,"c":25403,"v":193.844}
{"ts":1655103720000,"o":25403,"h":25405,"l":25334,"c":25337.5,"v":88.893}
{"ts":1655103780000,"o":25337.5,"h":25374.5,"l":25300,"c":25324.5,"v":138.42}
{"ts":1655103840000,"o":25324.5,"h":25343,"l":25288.5,"c":25293,"v":268.032}
{"ts":1655103900000,"o":25293,"h":25300.5,"l":25265,"c":25275,"v":103.605}
{"ts":1655103960000,"o":25275,"h":25339.5,"l":25272,"c":25339.5,"v":39.405}
{"ts":1655104020000,"o":25339.5,"h":25410,"l":25331,"c":25409.5,"v":186.767}
{"ts":1655104080000,"o":25409.5,"h":25433.5,"l":25373,"c":25418,"v":254.161}
{"ts":1655104140000,"o":25418,"h":25459,"l":25385,"c":25393.5,"v":212.889}
{"ts":1655104200000,"o":25393.5,"h":25432.5,"l":25386,"c":25402.5,"v":104.693}
{"ts":1655104260000,"o":25402.5,"h":25406,"l":25350,"c":25356.5,"v":93.771}
{"ts":1655104320000,"o":25356.5,"h":25369.5,"l":25330,"c":25331,"v":76.877}
{"ts":1655104380000,"o":25331,"h":25365,"l":25300,"c":25340,"v":95.013}
{"ts":1655104440000,"o":25340,"h":25374,"l":25340,"c":25356,"v":54.499}
{"ts":1655104500000,"o":25356,"h":25424.5,"l":25344,"c":25413.5,"v":87.524}
{"ts":1655104560000,"o":25413.5,"h":25439.5,"l":25393,"c":25419.5,"v":49.502}
{"ts":1655104620000,"o":25419.5,"h":25420.5,"l":25392,"c":25414.5,"v":36.247}
{"ts":1655104680000,"o":25414.5,"h":25445.5,"l":25374,"c":25422,"v":105.755}
{"ts":1655104740000,"o":25422,"h":25422,"l":25335.5,"c":25338.5,"v":68.327}
{"ts":1655104800000,"o":25338.5,"h":25348,"l":25259.5,"c":25259.5,"v":143.459}
{"ts":1655104860000,"o":25259.5,"h":25293,"l":25245,"c":25245.5,"v":135.624}
{"ts":1655104920000,"o":25245.5,"h":25282,"l":25230,"c":25251.5,"v":98.688}
{"ts":1655104980000,"o":25251.5,"h":25337.5,"l":25251.5,"c":25326,"v":87.66}
{"ts":1655105040000,"o":25326,"h":25342.5,"l":25300,"c":25335,"v":47.632}
{"ts":1655105100000,"o":25335,"h":25344,"l":25271,"c":25271,"v":65.705}
{"ts":1655105160000,"o":25271,"h":25271,"l":25220,"c":25220,"v":101.776}
{"ts":1655105220000,"o":25220,"h":25225,"l":25176.5,"c":25199,"v":339.888}
{"ts":1655105280000,"o":25199,"h":25199.5,"l":25155,"c":25171,"v":188.679}
{"ts":1655105340000,"o":25171,"h":25180,"l":25150,"c":25161.5,"v":242.927}
{"ts":1655105400000,"o":25161.5,"h":25206.5,"l":25113.5,"c":25126.5,"v":287.567}
{"ts":1655105460000,"o":25126.5,"h":25136,"l":25091,"c":25100.5,"v":264.275}
{"ts":1655105520000,"o":25100.5,"h":25154,"l":25100,"c":25128.5,"v":111.262}
{"ts":1655105580000,"o":25128.5,"h":25139,"l":25119.5,"c":25122.5,"v":159.94}
{"ts":1655105640000,"o":25122.5,"h":25144,"l":25111,"c":25139,"v":78.741}
{"ts":1655105700000,"o":25139,"h":25180,"l":25139,"c":25168,"v":146.124}
{"ts":1655105760000,"o":25168,"h":25185,"l":25090,"c":25098,"v":162.734}
{"ts":1655105820000,"o":25098,"h":25118.5,"l":25055.5,"c":25060,"v":208.967}
{"ts":1655105880000,"o":25060,"h":25077.5,"l":24981,"c":25024.5,"v":656.316}
{"ts":1655105940000,"o":25024.5,"h":25108,"l":24960,"c":24988.5,"v":912.695}
{"ts":1655106000000,"o":24988.5,"h":25064,"l":24900,"c":24977.5,"v":813.227}
{"ts":1655106060000,"o":24977.5,"h":24977.5,"l":24707.5,"c":24776.5,"v":1820.704}
{"ts":1655106120000,"o":24776.5,"h":24905,"l":24752.5,"c":24820,"v":1384.309}
{"ts":1655106180000,"o":24820,"h":24941.5,"l":24803.5,"c":24899.5,"v":628.594}
{"ts":1655106240000,"o":24899.5,"h":24936,"l":24841,"c":24890.5,"v":672.304}
{"ts":1655106300000,"o":24890.5,"h":24945,"l":24831.5,"c":24945,"v":480.721}
{"ts":1655106360000,"o":24945,"h":25060,"l":24941.5,"c":25056,"v":596.015}
{"ts":1655106420000,"o":25056,"h":25098,"l":24958,"c":25002,"v":712.834}
{"ts":1655106480000,"o":25002,"h":25003.5,"l":24918.5,"c":24971,"v":361.52}
{"ts":1655106540000,"o":24971,"h":24980,"l":24860,"c":24899.5,"v":444.734}
{"ts":1655106600000,"o":24899.5,"h":24906.5,"l":24791.5,"c":24860,"v":783.338}
{"ts":1655106660000,"o":24860,"h":24911,"l":24805,"c":24826.5,"v":484.85}
{"ts":1655106720000,"o":24826.5,"h":24826.5,"l":24670,"c":24734,"v":1200.439}
{"ts":1655106780000,"o":24734,"h":24830.5,"l":24720.5,"c":24748.5,"v":607.092}
{"ts":1655106840000,"o":24748.5,"h":24748.5,"l":24629,"c":24670.5,"v":1097.358}
{"ts":1655106900000,"o":24670.5,"h":24710,"l":24550,"c":24574,"v":1044.975}
{"ts":1655106960000,"o":24574,"h":24754.5,"l":24550,"c":24699.5,"v":696.441}
{"ts":1655107020000,"o":24699.5,"h":24865,"l":24699.5,"c":24800.5,"v":1561.826}
{"ts":1655107080000,"o":24800.5,"h":24800.5,"l":24701,"c":24787,"v":652.787}
{"ts":1655107140000,"o":24787,"h":24789,"l":24706.5,"c":24783,"v":339.353}
{"ts":1655107200000,"o":24783,"h":24812.5,"l":24708,"c":24722,"v":678.016}
{"ts":1655107260000,"o":24722,"h":24759,"l":24707,"c":24743.5,"v":322.468}
{"ts":1655107320000,"o":24743.5,"h":24762,"l":24572,"c":24588,"v":862.714}
{"ts":1655107380000,"o":24588,"h":24816,"l":24559.5,"c":24788,"v":998.937}
{"ts":1655107440000,"o":24788,"h":24938.5,"l":24778.5,"c":24818.5,"v":1176.955}
{"ts":1655107500000,"o":24818.5,"h":24870,"l":24766.5,"c":24766.5,"v":357.886}
{"ts":1655107560000,"o":24766.5,"h":24800,"l":24649,"c":24655.5,"v":533.43}
{"ts":1655107620000,"o":24655.5,"h":24734,"l":24585,"c":24662,"v":882.274}
{"ts":1655107680000,"o":24662,"h":24738,"l":24618,"c":24738,"v":403.1}
{"ts":1655107740000,"o":24738,"h":24795,"l":24693.5,"c":24795,"v":270.184}
{"ts":1655107800000,"o":24795,"h":24844,"l":24732.5,"c":24768.5,"v":519.489}
{"ts":1655107860000,"o":24768.5,"h":24782,"l":24704,"c":24756.5,"v":194.042}
{"ts":1655107920000,"o":24756.5,"h":24848.5,"l":24735,"c":24822.5,"v":433.03}
{"ts":1655107980000,"o":24822.5,"h":24848.5,"l":24788,"c":24802,"v":126.549}
{"ts":1655108040000,"o":24802,"h":24869,"l":24800,"c":24809.5,"v":395.776}
{"ts":1655108100000,"o":24809.5,"h":24846.5,"l":24735,"c":24735,"v":295.222}
{"ts":1655108160000,"o":24735,"h":24843.5,"l":24731,"c":24794,"v":200.58}
{"ts":1655108220000,"o":24794,"h":24797,"l":24703.5,"c":24710,"v":271.224}
{"ts":1655108280000,"o":24710,"h":24748,"l":24652,"c":24682.5,"v":400.575}
{"ts":1655108340000,"o":24682.5,"h":24769.5,"l":24682,"c":24765.5,"v":274.213}
{"ts":1655108400000,"o":24765.5,"h":24793,"l":24684.5,"c":24684.5,"v":199.081}
{"ts":1655108460000,"o":24684.5,"h":24705.5,"l":24644,"c":24644,"v":147.525}
{"ts":1655108520000,"o":24644,"h":24714.5,"l":24643,"c":24685.5,"v":262.445}
{"ts":1655108580000,"o":24685.5,"h":24719.5,"l":24645,"c":24647.5,"v":215.097}
{"ts":1655108640000,"o":24647.5,"h":24664,"l":24582,"c":24598.5,"v":492.309}
{"ts":1655108700000,"o":24598.5,"h":24666.5,"l":24525.5,"c":24544,"v":483.487}
{"ts":1655108760000,"o":24544,"h":24700,"l":24532,"c":24639.5,"v":775.381}
{"ts":1655108820000,"o":24639.5,"h":24717.5,"l":24601.5,"c":24605.5,"v":419.56}
{"ts":1655108880000,"o":24605.5,"h":24698,"l":24605.5,"c":24660,"v":133.529}
{"ts":1655108940000,"o":24660,"h":24742,"l":24652.5,"c":24729,"v":262.35}
{"ts":1655109000000,"o":24729,"h":24779.5,"l":24679,"c":24779,"v":530.773}
{"ts":1655109060000,"o":24779,"h":24889,"l":24750,"c":24880.5,"v":872.873}
{"ts":1655109120000,"o":24880.5,"h":24917,"l":24781.5,"c":24790.5,"v":582.284}
{"ts":1655109180000,"o":24790.5,"h":24850,"l":24764,"c":24825,"v":207.357}
{"ts":1655109240000,"o":24825,"h":24863,"l":24816,"c":24825.5,"v":240.655}
{"ts":1655109300000,"o":24825.5,"h":24825.5,"l":24748,"c":24760,"v":287.244}
{"ts":1655109360000,"o":24760,"h":24760.5,"l":24650,"c":24671,"v":726.231}
{"ts":1655109420000,"o":24671,"h":24671,"l":24623,"c":24627,"v":338.634}
{"ts":1655109480000,"o":24627,"h":24641,"l":24537.5,"c":24559,"v":459.105}
{"ts":1655109540000,"o":24559,"h":24628.5,"l":24401,"c":24598,"v":1379.474}
{"ts":1655109600000,"o":24598,"h":24841,"l":24598,"c":24623,"v":1826.01}
{"ts":1655109660000,"o":24623,"h":24682,"l":24505,"c":24552.5,"v":885.365}
{"ts":1655109720000,"o":24552.5,"h":24560.5,"l":24509,"c":24525.5,"v":347.04}
{"ts":1655109780000,"o":24525.5,"h":24599.5,"l":24400,"c":24556.5,"v":1591.374}
{"ts":1655109840000,"o":24556.5,"h":24669,"l":24545.5,"c":24561,"v":936.803}
{"ts":1655109900000,"o":24561,"h":24570,"l":24457,"c":24468,"v":612.87}
{"ts":1655109960000,"o":24468,"h":24541,"l":24436,"c":24455,"v":474.178}
{"ts":1655110020000,"o":24455,"h":24500,"l":24360,"c":24401.5,"v":1020.973}
{"ts":1655110080000,"o":24401.5,"h":24430,"l":24323,"c":24351,"v":831.937}
{"ts":1655110140000,"o":24351,"h":24450,"l":24323.5,"c":24389,"v":655.065}
{"ts":1655110200000,"o":24389,"h":24439.5,"l":24339,"c":24393.5,"v":365.308}
{"ts":1655110260000,"o":24393.5,"h":24426,"l":24345,"c":24394.5,"v":225.366}
{"ts":1655110320000,"o":24394.5,"h":24490.5,"l":24353,"c":24458,"v":872.43}
{"ts":1655110380000,"o":24458,"h":24458,"l":24382.5,"c":24403.5,"v":197.17}
{"ts":1655110440000,"o":24403.5,"h":24415,"l":24350,"c":24392.5,"v":328.611}
{"ts":1655110500000,"o":24392.5,"h":24410,"l":24302,"c":24324.5,"v":575.073}
{"ts":1655110560000,"o":24324.5,"h":24324.5,"l":24245.5,"c":24246,"v":870.701}
{"ts":1655110620000,"o":24246,"h":24384.5,"l":24203.5,"c":24296.5,"v":1388.045}
{"ts":1655110680000,"o":24296.5,"h":24315,"l":24175,"c":24175,"v":1100.034}
{"ts":1655110740000,"o":24175,"h":24250,"l":24136,"c":24169,"v":864.75}
{"ts":1655110800000,"o":24169,"h":24210,"l":24121.5,"c":24169,"v":626.696}
{"ts":1655110860000,"o":24169,"h":24173,"l":24090,"c":24110,"v":675.996}
{"ts":1655110920000,"o":24110,"h":24168,"l":24053,"c":24126.5,"v":708.017}
{"ts":1655110980000,"o":24126.5,"h":24250,"l":24115,"c":24238,"v":635.356}
{"ts":1655111040000,"o":24238,"h":24324.5,"l":24121,"c":24121,"v":782.766}
{"ts":1655111100000,"o":24121,"h":24226,"l":24090,"c":24090,"v":355.514}
{"ts":1655111160000,"o":24090,"h":24125.5,"l":24056,"c":24061,"v":585.981}
{"ts":1655111220000,"o":24061,"h":24099.5,"l":24042,"c":24077,"v":483.365}
{"ts":1655111280000,"o":24077,"h":24100,"l":24008,"c":24039.5,"v":736.293}
{"ts":1655111340000,"o":24039.5,"h":24236,"l":24005,"c":24235.5,"v":930.104}
{"ts":1655111400000,"o":24235.5,"h":24309.5,"l":24166.5,"c":24201.5,"v":999.517}
{"ts":1655111460000,"o":24201.5,"h":24201.5,"l":24123,"c":24184.5,"v":311.759}
{"ts":1655111520000,"o":24184.5,"h":24295,"l":24180,"c":24258,"v":572.632}
{"ts":1655111580000,"o":24258,"h":24394.5,"l":24253,"c":24318.5,"v":738.719}
{"ts":1655111640000,"o":24318.5,"h":24482,"l":24302.5,"c":24480,"v":1072.484}
{"ts":1655111700000,"o":24480,"h":24603.5,"l":24397,"c":24397.5,"v":1557.057}
{"ts":1655111760000,"o":24397.5,"h":24439,"l":24277.5,"c":24362,"v":726.884}
{"ts":1655111820000,"o":24362,"h":24497,"l":24341,"c":24438.5,"v":505.144}
{"ts":1655111880000,"o":24438.5,"h":24535,"l":24395,"c":24535,"v":375.548}
{"ts":1655111940000,"o":24535,"h":24578,"l":24420,"c":24437.5,"v":471.157}
{"ts":1655112000000,"o":24437.5,"h":24447.5,"l":24388,"c":24401,"v":230.926}
{"ts":1655112060000,"o":24401,"h":24432,"l":24325,"c":24340,"v":191.25}
{"ts":1655112120000,"o":24340,"h":24434,"l":24280,"c":24412,"v":371.991}
{"ts":1655112180000,"o":24412,"h":24416,"l":24320,"c":24320,"v":228.611}
{"ts":1655112240000,"o":24320,"h":24344.5,"l":24273.5,"c":24329,"v":388.206}
{"ts":1655112300000,"o":24329,"h":24372.5,"l":24227,"c":24310,"v":435.619}
{"ts":1655112360000,"o":24310,"h":24369.5,"l":24277,"c":24302.5,"v":434.447}
{"ts":1655112420000,"o":24302.5,"h":24375,"l":24262.5,"c":24280.5,"v":316.236}
{"ts":1655112480000,"o":24280.5,"h":24312.5,"l":24193,"c":24212.5,"v":368.47}
{"ts":1655112540000,"o":24212.5,"h":24297,"l":24210.5,"c":24284,"v":377.562}
{"ts":1655112600000,"o":24284,"h":24299.5,"l":24193.5,"c":24217,"v":427.109}
{"ts":1655112660000,"o":24217,"h":24256.5,"l":24110,"c":24157,"v":780.437}
{"ts":1655112720000,"o":24157,"h":24157.5,"l":24037,"c":24055.5,"v":872.835}
{"ts":1655112780000,"o":24055.5,"h":24095,"l":23980,"c":24050,"v":959.342}
{"ts":1655112840000,"o":24050,"h":24150,"l":23966.5,"c":24149.5,"v":876.623}
{"ts":1655112900000,"o":24149.5,"h":24275,"l":24078.5,"c":24188,"v":1770.823}
{"ts":1655112960000,"o":24188,"h":24188,"l":24009.5,"c":24023,"v":1012.506}
{"ts":1655113020000,"o":24023,"h":24072,"l":23969,"c":24010,"v":802.809}
{"ts":1655113080000,"o":24010,"h":24050,"l":23982,"c":24001,"v":466.815}
{"ts":1655113140000,"o":24001,"h":24017.5,"l":23927,"c":23968.5,"v":649.536}
{"ts":1655113200000,"o":23968.5,"h":24011.5,"l":23900,"c":23916,"v":626.537}
{"ts":1655113260000,"o":23916,"h":23970.5,"l":23843,"c":23850.5,"v":1021.151}
{"ts":1655113320000,"o":23850.5,"h":23883,"l":23815,"c":23840.5,"v":708.869}
{"ts":1655113380000,"o":23840.5,"h":23924.5,"l":23784.5,"c":23919,"v":1355.388}
{"ts":1655113440000,"o":23919,"h":23968,"l":23900,"c":23906.5,"v":587.475}
{"ts":1655113500000,"o":23906.5,"h":23916.5,"l":23800,"c":23869.5,"v":869.482}
{"ts":1655113560000,"o":23869.5,"h":24003.5,"l":23859.5,"c":23895.5,"v":1229.207}
{"ts":1655113620000,"o":23895.5,"h":23988,"l":23895.5,"c":23982.5,"v":510.351}
{"ts":1655113680000,"o":23982.5,"h":23982.5,"l":23858.5,"c":23881.5,"v":529.376}
{"ts":1655113740000,"o":23881.5,"h":23934,"l":23774.5,"c":23797.5,"v":782.641}
{"ts":1655113800000,"o":23797.5,"h":23845.5,"l":23765.5,"c":23839,"v":558.54}
{"ts":1655113860000,"o":23839,"h":23843.5,"l":23798,"c":23830,"v":389.375}
{"ts":1655113920000,"o":23830,"h":23897,"l":23802.5,"c":23887.5,"v":488.018}
{"ts":1655113980000,"o":23887.5,"h":23906,"l":23820,"c":23906,"v":195.694}
{"ts":1655114040000,"o":23906,"h":23930,"l":23850.5,"c":23887.5,"v":141.182}
{"ts":1655114100000,"o":23887.5,"h":23955,"l":23819,"c":23955,"v":301.08}
{"ts":1655114160000,"o":23955,"h":24093.5,"l":23934,"c":23995.5,"v":888.729}
{"ts":1655114220000,"o":23995.5,"h":24093.5,"l":23975.5,"c":24062.5,"v":342.609}
{"ts":1655114280000,"o":24062.5,"h":24162.5,"l":24040.5,"c":24136.5,"v":698.384}
{"ts":1655114340000,"o":24136.5,"h":24150,"l":24001.5,"c":24035,"v":484.513}
{"ts":1655114400000,"o":24035,"h":24071,"l":23973,"c":24066.5,"v":492.092}
{"ts":1655114460000,"o":24066.5,"h":24078.5,"l":23964.5,"c":23973,"v":199.156}
{"ts":1655114520000,"o":23973,"h":24030.5,"l":23950,"c":24010.5,"v":223.974}
{"ts":1655114580000,"o":24010.5,"h":24081.5,"l":24010,"c":24063,"v":299.48}
{"ts":1655114640000,"o":24063,"h":24117.5,"l":24024.5,"c":24025,"v":272.798}
{"ts":1655114700000,"o":24025,"h":24231,"l":24024.5,"c":24174,"v":972.361}
{"ts":1655114760000,"o":24174,"h":24254,"l":24158,"c":24170.5,"v":570.973}
{"ts":1655114820000,"o":24170.5,"h":24223.5,"l":24101,"c":24117,"v":239.415}
{"ts":1655114880000,"o":24117,"h":24162,"l":24081,"c":24096.5,"v":284.51}
{"ts":1655114940000,"o":24096.5,"h":24172.5,"l":24065,"c":24161,"v":192.827}
{"ts":1655115000000,"o":24161,"h":24173,"l":24102,"c":24120.5,"v":160.559}
{"ts":1655115060000,"o":24120.5,"h":24124.5,"l":24045,"c":24052.5,"v":227.988}
{"ts":1655115120000,"o":24052.5,"h":24103.5,"l":24004.5,"c":24026,"v":407.328}
{"ts":1655115180000,"o":24026,"h":24029,"l":23926.5,"c":23986.5,"v":541.28}
{"ts":1655115240000,"o":23986.5,"h":24019.5,"l":23950,"c":23990,"v":271.618}
{"ts":1655115300000,"o":23990,"h":23990,"l":23855,"c":23868,"v":673.884}
{"ts":1655115360000,"o":23868,"h":23903.5,"l":23824,"c":23891.5,"v":301.445}
{"ts":1655115420000,"o":23891.5,"h":23951,"l":23866.5,"c":23943.5,"v":188.386}
{"ts":1655115480000,"o":23943.5,"h":23945,"l":23876.5,"c":23883,"v":136.454}
{"ts":1655115540000,"o":23883,"h":23940,"l":23875,"c":23939.5,"v":104.577}
{"ts":1655115600000,"o":23939.5,"h":24040,"l":23922.5,"c":23997.5,"v":426.031}
{"ts":1655115660000,"o":23997.5,"h":24033.5,"l":23912.5,"c":23923.5,"v":223.213}
{"ts":1655115720000,"o":23923.5,"h":23929.5,"l":23872.5,"c":23887.5,"v":238.936}
{"ts":1655115780000,"o":23887.5,"h":24000,"l":23887,"c":23968.5,"v":141.109}
{"ts":1655115840000,"o":23968.5,"h":24000,"l":23951.5,"c":23985,"v":86.545}
{"ts":1655115900000,"o":23985,"h":23999.5,"l":23930.5,"c":23999.5,"v":180.06}
{"ts":1655115960000,"o":23999.5,"h":24039.5,"l":23977.5,"c":23999.5,"v":152.975}
{"ts":1655116020000,"o":23999.5,"h":24044.5,"l":23999,"c":24030.5,"v":172.827}
{"ts":1655116080000,"o":24030.5,"h":24125,"l":24006,"c":24118.5,"v":394.273}
{"ts":1655116140000,"o":24118.5,"h":24266,"l":24101.5,"c":24200,"v":793.503}
{"ts":1655116200000,"o":24200,"h":24279,"l":24189.5,"c":24274,"v":409.378}
{"ts":1655116260000,"o":24274,"h":24312.5,"l":24230,"c":24282,"v":397.048}
{"ts":1655116320000,"o":24282,"h":24286.5,"l":24212,"c":24214,"v":219.395}
{"ts":1655116380000,"o":24214,"h":24219,"l":24131,"c":24151.5,"v":338.693}
{"ts":1655116440000,"o":24151.5,"h":24160.5,"l":24106.5,"c":24106.5,"v":118.889}
{"ts":1655116500000,"o":24106.5,"h":24202.5,"l":24101,"c":24202.5,"v":164.58}
{"ts":1655116560000,"o":24202.5,"h":24238,"l":24180,"c":24225.5,"v":132.221}
{"ts":1655116620000,"o":24225.5,"h":24272,"l":24205.5,"c":24271.5,"v":146.04}
{"ts":1655116680000,"o":24271.5,"h":24298,"l":24244,"c":24252.5,"v":121.919}
{"ts":1655116740000,"o":24252.5,"h":24252.5,"l":24159,"c":24163.5,"v":186.539}
{"ts":1655116800000,"o":24163.5,"h":24165,"l":24070.5,"c":24114.5,"v":366.952}
{"ts":1655116860000,"o":24114.5,"h":24213,"l":24100,"c":24212.5,"v":175.817}
{"ts":1655116920000,"o":24212.5,"h":24229,"l":24150,"c":24220,"v":129.138}
{"ts":1655116980000,"o":24220,"h":24220,"l":24146.5,"c":24176.5,"v":76.982}
{"ts":1655117040000,"o":24176.5,"h":24196,"l":24140,"c":24174.5,"v":77.726}
{"ts":1655117100000,"o":24174.5,"h":24174.5,"l":24078,"c":24078,"v":201.466}
{"ts":1655117160000,"o":24078,"h":24097.5,"l":24030,"c":24031,"v":293.227}
{"ts":1655117220000,"o":24031,"h":24035,"l":23970.5,"c":23991.5,"v":319.501}
{"ts":1655117280000,"o":23991.5,"h":24036,"l":23880,"c":24019.5,"v":825.228}
{"ts":1655117340000,"o":24019.5,"h":24020.5,"l":23902,"c":23964,"v":468.126}
{"ts":1655117400000,"o":23964,"h":23988.5,"l":23930.5,"c":23974.5,"v":155.446}
{"ts":1655117460000,"o":23974.5,"h":24042,"l":23974.5,"c":24022,"v":224.476}
{"ts":1655117520000,"o":24022,"h":24070.5,"l":24001,"c":24064.5,"v":123.449}
{"ts":1655117580000,"o":24064.5,"h":24073,"l":24016,"c":24070,"v":78.046}
{"ts":1655117640000,"o":24070,"h":24070,"l":24012,"c":24013.5,"v":136.784}
{"ts":1655117700000,"o":24013.5,"h":24040.5,"l":23960,"c":24004.5,"v":162.987}
{"ts":1655117760000,"o":24004.5,"h":24062,"l":23980,"c":24053.5,"v":173.666}
{"ts":1655117820000,"o":24053.5,"h":24079,"l":24014.5,"c":24029.5,"v":177.253}
{"ts":1655117880000,"o":24029.5,"h":24030,"l":23970,"c":23983,"v":253.016}
{"ts":1655117940000,"o":23983,"h":24016,"l":23972,"c":23984.5,"v":78.637}
{"ts":1655118000000,"o":23984.5,"h":24050,"l":23981.5,"c":24049.5,"v":197.086}
{"ts":1655118060000,"o":24049.5,"h":24050,"l":23992,"c":24034.5,"v":82.478}
{"ts":1655118120000,"o":24034.5,"h":24057,"l":24014,"c":24017.5,"v":122.157}
{"ts":1655118180000,"o":24017.5,"h":24041.5,"l":23970,"c":24041.5,"v":133.25}
{"ts":1655118240000,"o":24041.5,"h":24081,"l":24013,"c":24078,"v":151.507}
{"ts":1655118300000,"o":24078,"h":24095,"l":24034,"c":24045,"v":134.265}
{"ts":1655118360000,"o":24045,"h":24045,"l":23977,"c":23986,"v":180.873}
{"ts":1655118420000,"o":23986,"h":23986,"l":23920,"c":23922,"v":243.404}
{"ts":1655118480000,"o":23922,"h":23959.5,"l":23901,"c":23904,"v":276.907}
{"ts":1655118540000,"o":23904,"h":23915,"l":23865,"c":23867.5,"v":387.246}
{"ts":1655118600000,"o":23867.5,"h":23900,"l":23840,"c":23880.5,"v":336.446}
{"ts":1655118660000,"o":23880.5,"h":23932,"l":23858,"c":23866,"v":224.287}
{"ts":1655118720000,"o":23866,"h":23867.5,"l":23816,"c":23857,"v":331.359}
{"ts":1655118780000,"o":23857,"h":23910,"l":23791.5,"c":23847,"v":614.852}
{"ts":1655118840000,"o":23847,"h":23885.5,"l":23815,"c":23855.5,"v":310.72}
{"ts":1655118900000,"o":23855.5,"h":23873.5,"l":23800,"c":23808,"v":162.408}
{"ts":1655118960000,"o":23808,"h":23817,"l":23766,"c":23766.5,"v":484.393}
{"ts":1655119020000,"o":23766.5,"h":23832.5,"l":23723,"c":23810,"v":693.528}
{"ts":1655119080000,"o":23810,"h":23862,"l":23739,"c":23770,"v":396.978}
{"ts":1655119140000,"o":23770,"h":23772.5,"l":23666,"c":23690.5,"v":907.734}
{"ts":1655119200000,"o":23690.5,"h":23774,"l":23650,"c":23697,"v":918.655}
{"ts":1655119260000,"o":23697,"h":23737,"l":23660,"c":23664.5,"v":426.408}
{"ts":1655119320000,"o":23664.5,"h":23678,"l":23601.5,"c":23624.5,"v":1180.288}
{"ts":1655119380000,"o":23624.5,"h":23699.5,"l":23615,"c":23655,"v":337.662}
{"ts":1655119440000,"o":23655,"h":23663,"l":23601,"c":23618,"v":516.808}
{"ts":1655119500000,"o":23618,"h":23631,"l":23566,"c":23573.5,"v":745.188}
{"ts":1655119560000,"o":23573.5,"h":23596.5,"l":23566,"c":23582,"v":406.38}
{"ts":1655119620000,"o":23582,"h":23670.5,"l":23571,"c":23624,"v":505.094}
{"ts":1655119680000,"o":23624,"h":23737,"l":23623.5,"c":23667.5,"v":454.78}
{"ts":1655119740000,"o":23667.5,"h":23670.5,"l":23601,"c":23614,"v":314.755}
{"ts":1655119800000,"o":23614,"h":23673.5,"l":23535.5,"c":23658.5,"v":723.25}
{"ts":1655119860000,"o":23658.5,"h":23745.5,"l":23642.5,"c":23713.5,"v":535.634}
{"ts":1655119920000,"o":23713.5,"h":23772,"l":23672.5,"c":23755,"v":358.243}
{"ts":1655119980000,"o":23755,"h":23761.5,"l":23682.5,"c":23685,"v":196.235}
{"ts":1655120040000,"o":23685,"h":23737,"l":23680,"c":23737,"v":129.115}
{"ts":1655120100000,"o":23737,"h":23788,"l":23725,"c":23756.5,"v":409.165}
{"ts":1655120160000,"o":23756.5,"h":23773.5,"l":23679.5,"c":23706.5,"v":355.654}
{"ts":1655120220000,"o":23706.5,"h":23723,"l":23684.5,"c":23701.5,"v":120.982}
{"ts":1655120280000,"o":23701.5,"h":23701.5,"l":23662,"c":23667,"v":126.061}
{"ts":1655120340000,"o":23667,"h":23731,"l":23666.5,"c":23731,"v":128.736}
{"ts":1655120400000,"o":23731,"h":23734,"l":23659,"c":23663.5,"v":90.955}
{"ts":1655120460000,"o":23663.5,"h":23667.5,"l":23619.5,"c":23630.5,"v":277.054}
{"ts":1655120520000,"o":23630.5,"h":23694.5,"l":23615,"c":23686.5,"v":251.006}
{"ts":1655120580000,"o":23686.5,"h":23759.5,"l":23686.5,"c":23732.5,"v":195.629}
{"ts":1655120640000,"o":23732.5,"h":23750,"l":23680,"c":23680.5,"v":100.654}
{"ts":1655120700000,"o":23680.5,"h":23733.5,"l":23635,"c":23650,"v":265.665}
{"ts":1655120760000,"o":23650,"h":23652,"l":23601.5,"c":23632,"v":405.092}
{"ts":1655120820000,"o":23632,"h":23660,"l":23588.5,"c":23603.5,"v":201.452}
{"ts":1655120880000,"o":23603.5,"h":23619,"l":23573,"c":23577,"v":175.364}
{"ts":1655120940000,"o":23577,"h":23600,"l":23570.5,"c":23570.5,"v":193.348}
{"ts":1655121000000,"o":23570.5,"h":23630,"l":23570.5,"c":23629.5,"v":258.415}
{"ts":1655121060000,"o":23629.5,"h":23662.5,"l":23602,"c":23656,"v":106.08}
{"ts":1655121120000,"o":23656,"h":23656.5,"l":23570,"c":23570,"v":114.628}
{"ts":1655121180000,"o":23570,"h":23629.5,"l":23519,"c":23625,"v":465.888}
{"ts":1655121240000,"o":23625,"h":23625,"l":23538,"c":23556,"v":217.442}
{"ts":1655121300000,"o":23556,"h":23559.5,"l":23450,"c":23555,"v":1434.104}
{"ts":1655121360000,"o":23555,"h":23625,"l":23543.5,"c":23609,"v":418.898}
{"ts":1655121420000,"o":23609,"h":23677.5,"l":23592,"c":23648,"v":254.996}
{"ts":1655121480000,"o":23648,"h":23680,"l":23614.5,"c":23657.5,"v":161.097}
{"ts":1655121540000,"o":23657.5,"h":23734,"l":23657.5,"c":23709,"v":442.656}
{"ts":1655121600000,"o":23709,"h":23849,"l":23705,"c":23819.5,"v":871.583}
{"ts":1655121660000,"o":23819.5,"h":23888,"l":23782.5,"c":23815,"v":742.131}
{"ts":1655121720000,"o":23815,"h":23815,"l":23729,"c":23773.5,"v":362.264}
{"ts":1655121780000,"o":23773.5,"h":23779.5,"l":23729,"c":23730.5,"v":139.51}
{"ts":1655121840000,"o":23730.5,"h":23730.5,"l":23684,"c":23728.5,"v":284.561}
{"ts":1655121900000,"o":23728.5,"h":23774,"l":23721,"c":23773,"v":258.065}
{"ts":1655121960000,"o":23773,"h":23785,"l":23693.5,"c":23696,"v":204.463}
{"ts":1655122020000,"o":23696,"h":23740.5,"l":23641.5,"c":23740.5,"v":293.741}
{"ts":1655122080000,"o":23740.5,"h":23784,"l":23737,"c":23772,"v":134.343}
{"ts":1655122140000,"o":23772,"h":23778,"l":23735,"c":23762,"v":62.649}
{"ts":1655122200000,"o":23762,"h":23835,"l":23760,"c":23822,"v":210.619}
{"ts":1655122260000,"o":23822,"h":24004.5,"l":23822,"c":24000,"v":1464.153}
{"ts":1655122320000,"o":24000,"h":24200,"l":23999.5,"c":24147,"v":1579.571}
{"ts":1655122380000,"o":24147,"h":24242,"l":24092.5,"c":24194,"v":901.479}
{"ts":1655122440000,"o":24194,"h":24343,"l":24167.5,"c":24339,"v":947.664}
{"ts":1655122500000,"o":24339,"h":24368,"l":24200,"c":24224.5,"v":839.624}
{"ts":1655122560000,"o":24224.5,"h":24225,"l":24107,"c":24127.5,"v":599.814}
{"ts":1655122620000,"o":24127.5,"h":24253.5,"l":24122,"c":24122.5,"v":672.373}
{"ts":1655122680000,"o":24122.5,"h":24176,"l":24043,"c":24065,"v":540.084}
{"ts":1655122740000,"o":24065,"h":24112.5,"l":24005,"c":24025,"v":439.879}
{"ts":1655122800000,"o":24025,"h":24070.5,"l":23981,"c":24042,"v":567.167}
{"ts":1655122860000,"o":24042,"h":24126,"l":24034,"c":24126,"v":446.343}
{"ts":1655122920000,"o":24126,"h":24174.5,"l":24126,"c":24141.5,"v":316.308}
{"ts":1655122980000,"o":24141.5,"h":24231.5,"l":24140,"c":24191,"v":332.666}
{"ts":1655123040000,"o":24191,"h":24226,"l":24173.5,"c":24186.5,"v":161.731}
{"ts":1655123100000,"o":24186.5,"h":24200,"l":24151,"c":24154,"v":235.317}
{"ts":1655123160000,"o":24154,"h":24214,"l":24154,"c":24207.5,"v":225.496}
{"ts":1655123220000,"o":24207.5,"h":24227,"l":24146,"c":24148.5,"v":245.846}
{"ts":1655123280000,"o":24148.5,"h":24149,"l":24101.5,"c":24115,"v":283.764}
{"ts":1655123340000,"o":24115,"h":24168.5,"l":24088,"c":24157,"v":222.374}
{"ts":1655123400000,"o":24157,"h":24162.5,"l":24090,"c":24090,"v":134.054}
{"ts":1655123460000,"o":24090,"h":24155,"l":24078,"c":24150,"v":169.918}
{"ts":1655123520000,"o":24150,"h":24264.5,"l":24144,"c":24246.5,"v":498.651}
{"ts":1655123580000,"o":24246.5,"h":24259,"l":24169,"c":24173.5,"v":161.479}
{"ts":1655123640000,"o":24173.5,"h":24200,"l":24152.5,"c":24196,"v":82.436}
{"ts":1655123700000,"o":24196,"h":24201.5,"l":24161,"c":24201,"v":113.894}
{"ts":1655123760000,"o":24201,"h":24201.5,"l":24129,"c":24141.5,"v":121.498}
{"ts":1655123820000,"o":24141.5,"h":24141.5,"l":24085.5,"c":24093.5,"v":267.982}
{"ts":1655123880000,"o":24093.5,"h":24106.5,"l":24074,"c":24077.5,"v":174.027}
{"ts":1655123940000,"o":24077.5,"h":24100,"l":24061,"c":24067.5,"v":119.962}
{"ts":1655124000000,"o":24067.5,"h":24096.5,"l":24062,"c":24094.5,"v":147.269}
{"ts":1655124060000,"o":24094.5,"h":24142.5,"l":24094.5,"c":24124.5,"v":124.491}
{"ts":1655124120000,"o":24124.5,"h":24126.5,"l":24104,"c":24104.5,"v":51.137}
{"ts":1655124180000,"o":24104.5,"h":24112,"l":24075.5,"c":24076,"v":81.847}
{"ts":1655124240000,"o":24076,"h":24076,"l":24000.5,"c":24019.5,"v":515.18}
{"ts":1655124300000,"o":24019.5,"h":24060,"l":23982.5,"c":24060,"v":308.113}
{"ts":1655124360000,"o":24060,"h":24114.5,"l":24059.5,"c":24089,"v":171.235}
{"ts":1655124420000,"o":24089,"h":24089.5,"l":24050,"c":24056.5,"v":108.821}
{"ts":1655124480000,"o":24056.5,"h":24056.5,"l":23932,"c":23941.5,"v":382.356}
{"ts":1655124540000,"o":23941.5,"h":23985.5,"l":23883.5,"c":23926,"v":713.276}
{"ts":1655124600000,"o":23926,"h":23974,"l":23915,"c":23954,"v":156.904}
{"ts":1655124660000,"o":23954,"h":23991,"l":23940,"c":23978,"v":207.67}
{"ts":1655124720000,"o":23978,"h":23988.5,"l":23940,"c":23950,"v":113.537}
{"ts":1655124780000,"o":23950,"h":23950,"l":23841.5,"c":23853,"v":516.641}
{"ts":1655124840000,"o":23853,"h":23864.5,"l":23814.5,"c":23828,"v":342.947}
{"ts":1655124900000,"o":23828,"h":23833.5,"l":23750.5,"c":23755,"v":457.193}
{"ts":1655124960000,"o":23755,"h":23809.5,"l":23755,"c":23784,"v":256.557}
{"ts":1655125020000,"o":23784,"h":23789.5,"l":23756,"c":23773.5,"v":161.988}
{"ts":1655125080000,"o":23773.5,"h":23774,"l":23681.5,"c":23687,"v":550.347}
{"ts":1655125140000,"o":23687,"h":23696,"l":23626.5,"c":23670.5,"v":468.765}
{"ts":1655125200000,"o":23670.5,"h":23735,"l":23645,"c":23716.5,"v":378.892}
{"ts":1655125260000,"o":23716.5,"h":23777,"l":23716.5,"c":23744.5,"v":289.13}
{"ts":1655125320000,"o":23744.5,"h":23746,"l":23630,"c":23635.5,"v":237.428}
{"ts":1655125380000,"o":23635.5,"h":23661.5,"l":23600.5,"c":23661.5,"v":318.769}
{"ts":1655125440000,"o":23661.5,"h":23712.5,"l":23644,"c":23658,"v":238.771}
{"ts":1655125500000,"o":23658,"h":23700,"l":23612.5,"c":23630,"v":276.526}
{"ts":1655125560000,"o":23630,"h":23650,"l":23600,"c":23627.5,"v":409.736}
{"ts":1655125620000,"o":23627.5,"h":23652,"l":23600,"c":23638,"v":253.975}
{"ts":1655125680000,"o":23638,"h":23716,"l":23634,"c":23682,"v":323.066}
{"ts":1655125740000,"o":23682,"h":23734.5,"l":23677.5,"c":23679.5,"v":300.676}
{"ts":1655125800000,"o":23679.5,"h":23781,"l":23668.5,"c":23750.5,"v":340.398}
{"ts":1655125860000,"o":23750.5,"h":23756,"l":23660,"c":23660,"v":195.123}
{"ts":1655125920000,"o":23660,"h":23671.5,"l":23605.5,"c":23625,"v":252.391}
{"ts":1655125980000,"o":23625,"h":23677,"l":23614.5,"c":23667.5,"v":152.312}
{"ts":1655126040000,"o":23667.5,"h":23669,"l":23616.5,"c":23619.5,"v":117.75}
{"ts":1655126100000,"o":23619.5,"h":23660,"l":23610,"c":23648.5,"v":169.452}
{"ts":1655126160000,"o":23648.5,"h":23669,"l":23610,"c":23610.5,"v":117.448}
{"ts":1655126220000,"o":23610.5,"h":23610.5,"l":23555,"c":23574,"v":496.862}
{"ts":1655126280000,"o":23574,"h":23584.5,"l":23460,"c":23466,"v":729.49}
{"ts":1655126340000,"o":23466,"h":23500,"l":23407.5,"c":23436,"v":847.408}
{"ts":1655126400000,"o":23436,"h":23470,"l":23366.5,"c":23399.5,"v":892.603}
{"ts":1655126460000,"o":23399.5,"h":23439,"l":23380.5,"c":23424,"v":418.32}
{"ts":1655126520000,"o":23424,"h":23573.5,"l":23419.5,"c":23559,"v":1707.019}
{"ts":1655126580000,"o":23559,"h":23559,"l":23415,"c":23473,"v":832.174}
{"ts":1655126640000,"o":23473,"h":23505.5,"l":23394,"c":23416,"v":481.242}
{"ts":1655126700000,"o":23416,"h":23475,"l":23384,"c":23456.5,"v":298.051}
{"ts":1655126760000,"o":23456.5,"h":23506,"l":23413.5,"c":23502.5,"v":425.19}
{"ts":1655126820000,"o":23502.5,"h":23506,"l":23424.5,"c":23432.5,"v":257.206}
{"ts":1655126880000,"o":23432.5,"h":23466,"l":23371.5,"c":23372,"v":339.481}
{"ts":1655126940000,"o":23372,"h":23411.5,"l":23362,"c":23407.5,"v":355.398}
{"ts":1655127000000,"o":23407.5,"h":23817,"l":23389.5,"c":23702.5,"v":2407.665}
{"ts":1655127060000,"o":23702.5,"h":23800,"l":23532.5,"c":23604,"v":1587.137}
{"ts":1655127120000,"o":23604,"h":23719.5,"l":23523.5,"c":23713.5,"v":683.67}
{"ts":1655127180000,"o":23713.5,"h":23970,"l":23713,"c":23927.5,"v":2099.006}
{"ts":1655127240000,"o":23927.5,"h":23955,"l":23792,"c":23802.5,"v":698.451}
{"ts":1655127300000,"o":23802.5,"h":23833.5,"l":23669,"c":23694,"v":652.888}
{"ts":1655127360000,"o":23694,"h":23758,"l":23670,"c":23728,"v":561.934}
{"ts":1655127420000,"o":23728,"h":23816.5,"l":23714.5,"c":23762,"v":452.277}
{"ts":1655127480000,"o":23762,"h":23812.5,"l":23639,"c":23685,"v":620.382}
{"ts":1655127540000,"o":23685,"h":23694,"l":23485,"c":23509,"v":1274.957}
{"ts":1655127600000,"o":23509,"h":23525,"l":23363.5,"c":23434,"v":1505.322}
{"ts":1655127660000,"o":23434,"h":23534,"l":23326.5,"c":23512.5,"v":1372.581}
{"ts":1655127720000,"o":23512.5,"h":23523,"l":23390,"c":23469,"v":662.545}
{"ts":1655127780000,"o":23469,"h":23662.5,"l":23434,"c":23601.5,"v":1130.609}
{"ts":1655127840000,"o":23601.5,"h":23664.5,"l":23541.5,"c":23623.5,"v":733.731}
{"ts":1655127900000,"o":23623.5,"h":23742,"l":23614.5,"c":23721.5,"v":894.491}
{"ts":1655127960000,"o":23721.5,"h":23757.5,"l":23683.5,"c":23750,"v":582.141}
{"ts":1655128020000,"o":23750,"h":23773,"l":23686.5,"c":23697.5,"v":458.157}
{"ts":1655128080000,"o":23697.5,"h":23721.5,"l":23655.5,"c":23665.5,"v":567.662}
{"ts":1655128140000,"o":23665.5,"h":23696.5,"l":23618.5,"c":23628.5,"v":356.555}
{"ts":1655128200000,"o":23628.5,"h":23700,"l":23578.5,"c":23699.5,"v":541.673}
{"ts":1655128260000,"o":23699.5,"h":23792.5,"l":23678,"c":23685.5,"v":745.873}
{"ts":1655128320000,"o":23685.5,"h":23730,"l":23669,"c":23708.5,"v":363.924}
{"ts":1655128380000,"o":23708.5,"h":23712,"l":23638.5,"c":23659,"v":253.339}
{"ts":1655128440000,"o":23659,"h":23708,"l":23617,"c":23622,"v":250.812}
{"ts":1655128500000,"o":23622,"h":23666,"l":23600,"c":23655,"v":280.367}
{"ts":1655128560000,"o":23655,"h":23730,"l":23655,"c":23729.5,"v":331.612}
{"ts":1655128620000,"o":23729.5,"h":23750,"l":23668,"c":23668.5,"v":183.896}
{"ts":1655128680000,"o":23668.5,"h":23721.5,"l":23650,"c":23721.5,"v":118.503}
{"ts":1655128740000,"o":23721.5,"h":23721.5,"l":23635,"c":23652,"v":278.653}
{"ts":1655128800000,"o":23652,"h":23740,"l":23624,"c":23687,"v":432.83}
{"ts":1655128860000,"o":23687,"h":23720,"l":23636,"c":23647.5,"v":254.163}
{"ts":1655128920000,"o":23647.5,"h":23652,"l":23554,"c":23554,"v":509.239}
{"ts":1655128980000,"o":23554,"h":23600,"l":23519,"c":23538,"v":454.867}
{"ts":1655129040000,"o":23538,"h":23599.5,"l":23488,"c":23538,"v":424.247}
{"ts":1655129100000,"o":23538,"h":23600,"l":23497,"c":23585,"v":518.078}
{"ts":1655129160000,"o":23585,"h":23596.5,"l":23530,"c":23539.5,"v":266.991}
{"ts":1655129220000,"o":23539.5,"h":23575,"l":23475,"c":23489,"v":537.418}
{"ts":1655129280000,"o":23489,"h":23503.5,"l":23432.5,"c":23458.5,"v":449.412}
{"ts":1655129340000,"o":23458.5,"h":23459.5,"l":23402.5,"c":23420,"v":345.405}
{"ts":1655129400000,"o":23420,"h":23462,"l":23400.5,"c":23408,"v":572.606}
{"ts":1655129460000,"o":23408,"h":23434.5,"l":23354.5,"c":23430,"v":1125.319}
{"ts":1655129520000,"o":23430,"h":23496,"l":23376,"c":23393.5,"v":841.817}
{"ts":1655129580000,"o":23393.5,"h":23444,"l":23361,"c":23399.5,"v":334.934}
{"ts":1655129640000,"o":23399.5,"h":23443,"l":23387.5,"c":23428,"v":264.749}
{"ts":1655129700000,"o":23428,"h":23479.5,"l":23371,"c":23386.5,"v":554.096}
{"ts":1655129760000,"o":23386.5,"h":23401,"l":23353.5,"c":23385.5,"v":476.592}
{"ts":1655129820000,"o":23385.5,"h":23391,"l":23300,"c":23352,"v":1025.071}
{"ts":1655129880000,"o":23352,"h":23400,"l":23310,"c":23310,"v":316.715}
{"ts":1655129940000,"o":23310,"h":23365.5,"l":23272,"c":23336.5,"v":830.352}
{"ts":1655130000000,"o":23336.5,"h":23393,"l":23301.5,"c":23390.5,"v":350.695}
{"ts":1655130060000,"o":23390.5,"h":23390.5,"l":23336,"c":23360,"v":249.309}
{"ts":1655130120000,"o":23360,"h":23380,"l":23316,"c":23323,"v":221.983}
{"ts":1655130180000,"o":23323,"h":23339,"l":23300,"c":23318,"v":164.437}
{"ts":1655130240000,"o":23318,"h":23343,"l":23277.5,"c":23280,"v":358.007}
{"ts":1655130300000,"o":23280,"h":23370.5,"l":23276.5,"c":23305.5,"v":229.563}
{"ts":1655130360000,"o":23305.5,"h":23341,"l":23250,"c":23269.5,"v":668.636}
{"ts":1655130420000,"o":23269.5,"h":23298.5,"l":23258,"c":23298,"v":239.102}
{"ts":1655130480000,"o":23298,"h":23454.5,"l":23298,"c":23329,"v":1049.525}
{"ts":1655130540000,"o":23329,"h":23450,"l":23316,"c":23434.5,"v":548.271}
{"ts":1655130600000,"o":23434.5,"h":23491,"l":23366.5,"c":23367,"v":744.389}
{"ts":1655130660000,"o":23367,"h":23384,"l":23300,"c":23322,"v":336.982}
{"ts":1655130720000,"o":23322,"h":23339.5,"l":23275,"c":23297.5,"v":433.521}
{"ts":1655130780000,"o":23297.5,"h":23361.5,"l":23278.5,"c":23343.5,"v":470.029}
{"ts":1655130840000,"o":23343.5,"h":23364,"l":23282,"c":23305.5,"v":254.271}
{"ts":1655130900000,"o":23305.5,"h":23331,"l":23289.5,"c":23310,"v":210.413}
{"ts":1655130960000,"o":23310,"h":23350,"l":23283,"c":23292,"v":231.941}
{"ts":1655131020000,"o":23292,"h":23327.5,"l":23277,"c":23305,"v":196.647}
{"ts":1655131080000,"o":23305,"h":23333,"l":23288,"c":23314.5,"v":138.165}
{"ts":1655131140000,"o":23314.5,"h":23330,"l":23282,"c":23283,"v":190.161}
{"ts":1655131200000,"o":23283,"h":23291,"l":23222,"c":23240,"v":775.852}
{"ts":1655131260000,"o":23240,"h":23243.5,"l":23160,"c":23166.5,"v":809.56}
{"ts":1655131320000,"o":23166.5,"h":23191,"l":23053,"c":23084.5,"v":1369.974}
{"ts":1655131380000,"o":23084.5,"h":23085,"l":23019.5,"c":23037.5,"v":961.135}
{"ts":1655131440000,"o":23037.5,"h":23112,"l":23020,"c":23060.5,"v":618.363}
{"ts":1655131500000,"o":23060.5,"h":23187,"l":22985.5,"c":23149.5,"v":1863.919}
{"ts":1655131560000,"o":23149.5,"h":23153.5,"l":23011,"c":23021,"v":439.636}
{"ts":1655131620000,"o":23021,"h":23045,"l":22903.5,"c":22928.5,"v":1095.907}
{"ts":1655131680000,"o":22928.5,"h":22973,"l":22890,"c":22906.5,"v":986.689}
{"ts":1655131740000,"o":22906.5,"h":22923.5,"l":22809,"c":22819,"v":1105.444}
{"ts":1655131800000,"o":22819,"h":22876,"l":22673.5,"c":22674,"v":1879.487}
{"ts":1655131860000,"o":22674,"h":22775,"l":22560.5,"c":22717.5,"v":3833.728}
{"ts":1655131920000,"o":22717.5,"h":23041,"l":22662.5,"c":22837,"v":3072.225}
{"ts":1655131980000,"o":22837,"h":22920,"l":22699.5,"c":22744,"v":1290.477}
{"ts":1655132040000,"o":22744,"h":22808,"l":22689.5,"c":22784,"v":809.39}
{"ts":1655132100000,"o":22784,"h":22825,"l":22749.5,"c":22819.5,"v":788.142}
{"ts":1655132160000,"o":22819.5,"h":22853,"l":22745.5,"c":22764.5,"v":828.472}
{"ts":1655132220000,"o":22764.5,"h":22813,"l":22691.5,"c":22751.5,"v":1140.103}
{"ts":1655132280000,"o":22751.5,"h":22831,"l":22721,"c":22820.5,"v":428.086}
{"ts":1655132340000,"o":22820.5,"h":22920,"l":22782,"c":22782,"v":637.668}
{"ts":1655132400000,"o":22782,"h":22841,"l":22762.5,"c":22835.5,"v":417.762}
{"ts":1655132460000,"o":22835.5,"h":22900,"l":22826.5,"c":22899.5,"v":469.068}
{"ts":1655132520000,"o":22899.5,"h":22925,"l":22836,"c":22897,"v":536.53}
{"ts":1655132580000,"o":22897,"h":22898,"l":22768,"c":22783.5,"v":423.654}
{"ts":1655132640000,"o":22783.5,"h":22802.5,"l":22604,"c":22713,"v":1257.495}
{"ts":1655132700000,"o":22713,"h":22755,"l":22605,"c":22703.5,"v":1022.126}
{"ts":1655132760000,"o":22703.5,"h":22765,"l":22630,"c":22675,"v":572.296}
{"ts":1655132820000,"o":22675,"h":22739.5,"l":22600,"c":22701.5,"v":987.522}
{"ts":1655132880000,"o":22701.5,"h":22745,"l":22677.5,"c":22689,"v":390.367}
{"ts":1655132940000,"o":22689,"h":22750,"l":22668,"c":22703.5,"v":491.264}
{"ts":1655133000000,"o":22703.5,"h":22754.5,"l":22665,"c":22675,"v":371.573}
{"ts":1655133060000,"o":22675,"h":22790,"l":22675,"c":22770.5,"v":331.114}
{"ts":1655133120000,"o":22770.5,"h":22821,"l":22710,"c":22797,"v":980.509}
{"ts":1655133180000,"o":22797,"h":22837,"l":22750,"c":22759.5,"v":344.456}
{"ts":1655133240000,"o":22759.5,"h":22830,"l":22733,"c":22826.5,"v":302.988}
{"ts":1655133300000,"o":22826.5,"h":23485,"l":22810.5,"c":23171,"v":4762.604}
{"ts":1655133360000,"o":23171,"h":23214,"l":23078.5,"c":23148.5,"v":1074.572}
{"ts":1655133420000,"o":23148.5,"h":23210.5,"l":23014,"c":23029.5,"v":1427.955}
{"ts":1655133480000,"o":23029.5,"h":23108.5,"l":22995,"c":22996.5,"v":1165.446}
{"ts":1655133540000,"o":22996.5,"h":23089,"l":22987.5,"c":23064.5,"v":977.891}
{"ts":1655133600000,"o":23064.5,"h":23090,"l":23026,"c":23076,"v":248.213}
{"ts":1655133660000,"o":23076,"h":23086.5,"l":23017,"c":23018.5,"v":192.675}
{"ts":1655133720000,"o":23018.5,"h":23022,"l":22956.5,"c":23011,"v":689.433}
{"ts":1655133780000,"o":23011,"h":23115.5,"l":22980.5,"c":23091,"v":451.478}
{"ts":1655133840000,"o":23091,"h":23184,"l":23075,"c":23172.5,"v":574.677}
{"ts":1655133900000,"o":23172.5,"h":23172.5,"l":23096,"c":23122,"v":685.83}
{"ts":1655133960000,"o":23122,"h":23127.5,"l":23023,"c":23026,"v":593.172}
{"ts":1655134020000,"o":23026,"h":23060,"l":22969.5,"c":23021,"v":317.13}
{"ts":1655134080000,"o":23021,"h":23043.5,"l":22925,"c":22925.5,"v":303.107}
{"ts":1655134140000,"o":22925.5,"h":22943,"l":22855.5,"c":22926.5,"v":698.971}
{"ts":1655134200000,"o":22926.5,"h":23048.5,"l":22910.5,"c":22998.5,"v":1343.103}
{"ts":1655134260000,"o":22998.5,"h":23031,"l":22971.5,"c":23018.5,"v":270.68}
{"ts":1655134320000,"o":23018.5,"h":23095,"l":22990.5,"c":23094,"v":412.332}
{"ts":1655134380000,"o":23094,"h":23140.5,"l":23060.5,"c":23083.5,"v":359.248}
{"ts":1655134440000,"o":23083.5,"h":23159.5,"l":23083.5,"c":23121,"v":279.315}
{"ts":1655134500000,"o":23121,"h":23263.5,"l":23117.5,"c":23213.5,"v":800.686}
{"ts":1655134560000,"o":23213.5,"h":23228.5,"l":23133,"c":23200,"v":253.808}
{"ts":1655134620000,"o":23200,"h":23200,"l":23125.5,"c":23138.5,"v":168.038}
{"ts":1655134680000,"o":23138.5,"h":23240,"l":23138,"c":23172.5,"v":246.627}
{"ts":1655134740000,"o":23172.5,"h":23221.5,"l":23166.5,"c":23167,"v":248.295}
{"ts":1655134800000,"o":23167,"h":23309.5,"l":23167,"c":23268.5,"v":748.259}
{"ts":1655134860000,"o":23268.5,"h":23300,"l":23160.5,"c":23161,"v":397.438}
{"ts":1655134920000,"o":23161,"h":23239,"l":23128,"c":23223.5,"v":399.65}
{"ts":1655134980000,"o":23223.5,"h":23422,"l":23200,"c":23382.5,"v":947.175}
{"ts":1655135040000,"o":23382.5,"h":23466,"l":23330.5,"c":23450,"v":863.714}
{"ts":1655135100000,"o":23450,"h":23485,"l":23292.5,"c":23297.5,"v":997.465}
{"ts":1655135160000,"o":23297.5,"h":23340,"l":23287,"c":23321.5,"v":452.727}
{"ts":1655135220000,"o":23321.5,"h":23321.5,"l":23228,"c":23251.5,"v":362.901}
{"ts":1655135280000,"o":23251.5,"h":23320.5,"l":23230,"c":23270.5,"v":306.292}
{"ts":1655135340000,"o":23270.5,"h":23286,"l":23250,"c":23282,"v":186.297}
{"ts":1655135400000,"o":23282,"h":23347.5,"l":23206.5,"c":23226.5,"v":400.22}
{"ts":1655135460000,"o":23226.5,"h":23232,"l":23163.5,"c":23186,"v":277.782}
{"ts":1655135520000,"o":23186,"h":23227,"l":23129.5,"c":23190.5,"v":419.514}
{"ts":1655135580000,"o":23190.5,"h":23229,"l":23153,"c":23220,"v":258.542}
{"ts":1655135640000,"o":23220,"h":23264.5,"l":23179,"c":23195.5,"v":358.941}
{"ts":1655135700000,"o":23195.5,"h":23259.5,"l":23181.5,"c":23217,"v":240.496}
{"ts":1655135760000,"o":23217,"h":23275.5,"l":23216,"c":23251,"v":174.129}
{"ts":1655135820000,"o":23251,"h":23265,"l":23211.5,"c":23214.5,"v":145.704}
{"ts":1655135880000,"o":23214.5,"h":23275.5,"l":23176,"c":23275,"v":228.924}
{"ts":1655135940000,"o":23275,"h":23287,"l":23239,"c":23254,"v":75.307}
{"ts":1655136000000,"o":23254,"h":23258.5,"l":23161,"c":23170.5,"v":264.016}
{"ts":1655136060000,"o":23170.5,"h":23215,"l":23110,"c":23146.5,"v":473.745}
{"ts":1655136120000,"o":23146.5,"h":23350,"l":23145.5,"c":23323.5,"v":470.181}
{"ts":1655136180000,"o":23323.5,"h":23324,"l":23200,"c":23233.5,"v":281.974}
{"ts":1655136240000,"o":23233.5,"h":23334,"l":23218.5,"c":23329.5,"v":310.218}
{"ts":1655136300000,"o":23329.5,"h":23382,"l":23306.5,"c":23376.5,"v":400.599}
{"ts":1655136360000,"o":23376.5,"h":23420.5,"l":23300,"c":23303.5,"v":340.11}
{"ts":1655136420000,"o":23303.5,"h":23387.5,"l":23262.5,"c":23365.5,"v":226.482}
{"ts":1655136480000,"o":23365.5,"h":23475.5,"l":23347,"c":23468,"v":739.58}
{"ts":1655136540000,"o":23468,"h":23651,"l":23458.5,"c":23500.5,"v":1642.799}
{"ts":1655136600000,"o":23500.5,"h":23880,"l":23481.5,"c":23777,"v":1729.422}
{"ts":1655136660000,"o":23777,"h":24206,"l":23741,"c":23992.5,"v":3049.785}
{"ts":1655136720000,"o":23992.5,"h":24000,"l":23857,"c":23957,"v":929.53}
{"ts":1655136780000,"o":23957,"h":23994.5,"l":23848.5,"c":23855.5,"v":852.84}
{"ts":1655136840000,"o":23855.5,"h":23920,"l":23808.5,"c":23841,"v":534.613}
{"ts":1655136900000,"o":23841,"h":23847.5,"l":23709,"c":23771.5,"v":1176.939}
{"ts":1655136960000,"o":23771.5,"h":23786.5,"l":23657,"c":23669,"v":437.121}
{"ts":1655137020000,"o":23669,"h":23749.5,"l":23640.5,"c":23711,"v":758.755}
{"ts":1655137080000,"o":23711,"h":23884,"l":23690.5,"c":23846,"v":647.421}
{"ts":1655137140000,"o":23846,"h":23913,"l":23825,"c":23845,"v":508.551}
{"ts":1655137200000,"o":23845,"h":23944,"l":23844.5,"c":23913.5,"v":524.99}
{"ts":1655137260000,"o":23913.5,"h":23920,"l":23813.5,"c":23841.5,"v":334.889}
{"ts":1655137320000,"o":23841.5,"h":23890.5,"l":23816,"c":23830.5,"v":282.995}
{"ts":1655137380000,"o":23830.5,"h":23834,"l":23725,"c":23756,"v":553.934}
{"ts":1655137440000,"o":23756,"h":23800,"l":23746,"c":23758,"v":177.574}
{"ts":1655137500000,"o":23758,"h":23869,"l":23735.5,"c":23851,"v":248.214}
{"ts":1655137560000,"o":23851,"h":23885.5,"l":23807.5,"c":23868.5,"v":405.222}
{"ts":1655137620000,"o":23868.5,"h":24014.5,"l":23841,"c":23973.5,"v":840.713}
{"ts":1655137680000,"o":23973.5,"h":24012,"l":23880.5,"c":23886.5,"v":467.609}
{"ts":1655137740000,"o":23886.5,"h":23925.5,"l":23877.5,"c":23885,"v":294.122}
{"ts":1655137800000,"o":23885,"h":23980,"l":23858,"c":23968.5,"v":376.144}
{"ts":1655137860000,"o":23968.5,"h":24195,"l":23958.5,"c":24141.5,"v":976.213}
{"ts":1655137920000,"o":24141.5,"h":24194.5,"l":24022,"c":24022,"v":719.375}
{"ts":1655137980000,"o":24022,"h":24134.5,"l":24009,"c":24122.5,"v":421.461}
{"ts":1655138040000,"o":24122.5,"h":24163.5,"l":24052.5,"c":24089.5,"v":280.216}
{"ts":1655138100000,"o":24089.5,"h":24134,"l":24089,"c":24132,"v":147.745}
{"ts":1655138160000,"o":24132,"h":24134.5,"l":23965.5,"c":23977.5,"v":684.22}
{"ts":1655138220000,"o":23977.5,"h":24062.5,"l":23961.5,"c":23983,"v":370.086}
{"ts":1655138280000,"o":23983,"h":24020.5,"l":23941,"c":24016,"v":336.199}
{"ts":1655138340000,"o":24016,"h":24038,"l":23950,"c":23961.5,"v":205.661}
{"ts":1655138400000,"o":23961.5,"h":23965.5,"l":23820,"c":23850,"v":989.713}
{"ts":1655138460000,"o":23850,"h":23850,"l":23780,"c":23780.5,"v":480.057}
{"ts":1655138520000,"o":23780.5,"h":23790,"l":23678,"c":23734.5,"v":699.683}
{"ts":1655138580000,"o":23734.5,"h":23734.5,"l":23650.5,"c":23689,"v":451.115}
{"ts":1655138640000,"o":23689,"h":23708.5,"l":23619,"c":23625,"v":342.872}
{"ts":1655138700000,"o":23625,"h":23975,"l":23625,"c":23785,"v":1603.513}
{"ts":1655138760000,"o":23785,"h":23850,"l":23764.5,"c":23850,"v":467.285}
{"ts":1655138820000,"o":23850,"h":23850,"l":23736.5,"c":23737,"v":404.17}
{"ts":1655138880000,"o":23737,"h":23765,"l":23702,"c":23716,"v":264.403}
{"ts":1655138940000,"o":23716,"h":23777,"l":23680.5,"c":23761,"v":187.31}
{"ts":1655139000000,"o":23761,"h":23800,"l":23714,"c":23769,"v":131.35}
{"ts":1655139060000,"o":23769,"h":23821,"l":23741,"c":23746.5,"v":276.615}
{"ts":1655139120000,"o":23746.5,"h":23795.5,"l":23708,"c":23795.5,"v":156.498}
{"ts":1655139180000,"o":23795.5,"h":23795.5,"l":23701,"c":23702,"v":128.426}
{"ts":1655139240000,"o":23702,"h":23702.5,"l":23650,"c":23677.5,"v":293.469}
{"ts":1655139300000,"o":23677.5,"h":23734.5,"l":23660,"c":23734,"v":187.448}
{"ts":1655139360000,"o":23734,"h":23734,"l":23673,"c":23673.5,"v":78.516}
{"ts":1655139420000,"o":23673.5,"h":23698.5,"l":23650,"c":23654,"v":96.676}
{"ts":1655139480000,"o":23654,"h":23711,"l":23650.5,"c":23700,"v":140.003}
{"ts":1655139540000,"o":23700,"h":23716,"l":23658.5,"c":23716,"v":118.37}
{"ts":1655139600000,"o":23716,"h":23746.5,"l":23689.5,"c":23721.5,"v":152.074}
{"ts":1655139660000,"o":23721.5,"h":23729,"l":23656.5,"c":23656.5,"v":142.118}
{"ts":1655139720000,"o":23656.5,"h":23667,"l":23636,"c":23645,"v":210.854}
{"ts":1655139780000,"o":23645,"h":23660,"l":23613,"c":23613,"v":159.223}
{"ts":1655139840000,"o":23613,"h":23613.5,"l":23462.5,"c":23479,"v":874.321}
{"ts":1655139900000,"o":23479,"h":23500,"l":23436,"c":23450,"v":641.446}
{"ts":1655139960000,"o":23450,"h":23579.5,"l":23450,"c":23546,"v":491.416}
{"ts":1655140020000,"o":23546,"h":23613.5,"l":23505,"c":23505,"v":200.201}
{"ts":1655140080000,"o":23505,"h":23533,"l":23486,"c":23488.5,"v":146.832}
{"ts":1655140140000,"o":23488.5,"h":23537.5,"l":23471,"c":23537.5,"v":152.852}
{"ts":1655140200000,"o":23537.5,"h":23574.5,"l":23500.5,"c":23500.5,"v":119.562}
{"ts":1655140260000,"o":23500.5,"h":23564.5,"l":23497.5,"c":23564,"v":64.717}
{"ts":1655140320000,"o":23564,"h":23564,"l":23511,"c":23525.5,"v":62.447}
{"ts":1655140380000,"o":23525.5,"h":23544,"l":23424,"c":23425.5,"v":269.469}
{"ts":1655140440000,"o":23425.5,"h":23489.5,"l":23422.5,"c":23485,"v":241.723}
{"ts":1655140500000,"o":23485,"h":23499,"l":23449.5,"c":23490,"v":162.155}
{"ts":1655140560000,"o":23490,"h":23509,"l":23406,"c":23420.5,"v":152.343}
{"ts":1655140620000,"o":23420.5,"h":23458.5,"l":23408,"c":23417.5,"v":142.255}
{"ts":1655140680000,"o":23417.5,"h":23435,"l":23357.5,"c":23434.5,"v":341.184}
{"ts":1655140740000,"o":23434.5,"h":23476.5,"l":23392.5,"c":23468.5,"v":174.169}
{"ts":1655140800000,"o":23468.5,"h":23468.5,"l":23415,"c":23446.5,"v":207.854}
{"ts":1655140860000,"o":23446.5,"h":23461,"l":23400,"c":23400.5,"v":204.326}
{"ts":1655140920000,"o":23400.5,"h":23435,"l":23389,"c":23435,"v":83.691}
{"ts":1655140980000,"o":23435,"h":23483,"l":23434.5,"c":23483,"v":81.954}
{"ts":1655141040000,"o":23483,"h":23483,"l":23409,"c":23409.5,"v":110.021}
{"ts":1655141100000,"o":23409.5,"h":23445,"l":23362.5,"c":23369.5,"v":166.041}
{"ts":1655141160000,"o":23369.5,"h":23369.5,"l":23278,"c":23290,"v":432.721}
{"ts":1655141220000,"o":23290,"h":23313,"l":23264,"c":23265.5,"v":232.317}
{"ts":1655141280000,"o":23265.5,"h":23286,"l":23215.5,"c":23286,"v":331.471}
{"ts":1655141340000,"o":23286,"h":23327,"l":23255,"c":23262,"v":227.062}
{"ts":1655141400000,"o":23262,"h":23324,"l":23254,"c":23311,"v":160.973}
{"ts":1655141460000,"o":23311,"h":23330,"l":23290,"c":23290,"v":98.064}
{"ts":1655141520000,"o":23290,"h":23328,"l":23278,"c":23323.5,"v":254.278}
{"ts":1655141580000,"o":23323.5,"h":23325,"l":23300,"c":23313,"v":52.656}
{"ts":1655141640000,"o":23313,"h":23313.5,"l":23250,"c":23260.5,"v":90.271}
{"ts":1655141700000,"o":23260.5,"h":23285,"l":23228.5,"c":23285,"v":131.529}
{"ts":1655141760000,"o":23285,"h":23299,"l":23220.5,"c":23239,"v":77.125}
{"ts":1655141820000,"o":23239,"h":23239,"l":23170,"c":23170.5,"v":369.388}
{"ts":1655141880000,"o":23170.5,"h":23203,"l":23108,"c":23130,"v":766.89}
{"ts":1655141940000,"o":23130,"h":23184.5,"l":23100,"c":23167,"v":493.317}
{"ts":1655142000000,"o":23167,"h":23202,"l":23144,"c":23149.5,"v":181.771}
{"ts":1655142060000,"o":23149.5,"h":23222.5,"l":23130,"c":23220,"v":314.287}
{"ts":1655142120000,"o":23220,"h":23283,"l":23217.5,"c":23278.5,"v":440.468}
{"ts":1655142180000,"o":23278.5,"h":23422,"l":23259.5,"c":23420,"v":1162.677}
{"ts":1655142240000,"o":23420,"h":23569.5,"l":23419.5,"c":23551,"v":773.186}
{"ts":1655142300000,"o":23551,"h":23587.5,"l":23434.5,"c":23482,"v":512.354}
{"ts":1655142360000,"o":23482,"h":23500,"l":23450,"c":23474,"v":165.096}
{"ts":1655142420000,"o":23474,"h":23610,"l":23473.5,"c":23526,"v":353.025}
{"ts":1655142480000,"o":23526,"h":23558,"l":23475,"c":23550.5,"v":162.821}
{"ts":1655142540000,"o":23550.5,"h":23550.5,"l":23477.5,"c":23505,"v":101.312}
{"ts":1655142600000,"o":23505,"h":23512.5,"l":23455,"c":23464.5,"v":178.467}
{"ts":1655142660000,"o":23464.5,"h":23498.5,"l":23441.5,"c":23451.5,"v":140.146}
{"ts":1655142720000,"o":23451.5,"h":23486,"l":23425,"c":23450.5,"v":228.192}
{"ts":1655142780000,"o":23450.5,"h":23455,"l":23402,"c":23439.5,"v":392.413}
{"ts":1655142840000,"o":23439.5,"h":23473.5,"l":23428,"c":23468.5,"v":107.079}
{"ts":1655142900000,"o":23468.5,"h":23500,"l":23460.5,"c":23478.5,"v":133.235}
{"ts":1655142960000,"o":23478.5,"h":23488,"l":23443,"c":23443,"v":116.988}
{"ts":1655143020000,"o":23443,"h":23520,"l":23414.5,"c":23501,"v":96.285}
{"ts":1655143080000,"o":23501,"h":23539,"l":23497,"c":23522.5,"v":160.343}
{"ts":1655143140000,"o":23522.5,"h":23550,"l":23501.5,"c":23532,"v":151.425}
{"ts":1655143200000,"o":23532,"h":23532.5,"l":23470.5,"c":23476.5,"v":114.043}
{"ts":1655143260000,"o":23476.5,"h":23500,"l":23462,"c":23474.5,"v":92.97}
{"ts":1655143320000,"o":23474.5,"h":23474.5,"l":23451,"c":23457.5,"v":90.826}
{"ts":1655143380000,"o":23457.5,"h":23479.5,"l":23430.5,"c":23442.5,"v":134.134}
{"ts":1655143440000,"o":23442.5,"h":23519.5,"l":23442.5,"c":23513,"v":84.503}
{"ts":1655143500000,"o":23513,"h":23545,"l":23510.5,"c":23510.5,"v":55.285}
{"ts":1655143560000,"o":23510.5,"h":23555.5,"l":23479,"c":23508,"v":182.04}
{"ts":1655143620000,"o":23508,"h":23522.5,"l":23473.5,"c":23475,"v":72.279}
{"ts":1655143680000,"o":23475,"h":23517.5,"l":23467,"c":23515.5,"v":60.003}
{"ts":1655143740000,"o":23515.5,"h":23582.5,"l":23505,"c":23563,"v":142.573}
{"ts":1655143800000,"o":23563,"h":23582.5,"l":23533,"c":23544,"v":97.017}
{"ts":1655143860000,"o":23544,"h":23696.5,"l":23521,"c":23678,"v":599.516}
{"ts":1655143920000,"o":23678,"h":23678,"l":23602.5,"c":23606,"v":148.237}
{"ts":1655143980000,"o":23606,"h":23692,"l":23605,"c":23661.5,"v":585.899}
{"ts":1655144040000,"o":23661.5,"h":23699.5,"l":23618,"c":23693.5,"v":239.964}
{"ts":1655144100000,"o":23693.5,"h":23791.5,"l":23677.5,"c":23730,"v":615.498}
{"ts":1655144160000,"o":23730,"h":23778.5,"l":23730,"c":23770,"v":309.904}
{"ts":1655144220000,"o":23770,"h":23770,"l":23642.5,"c":23652,"v":231.532}
{"ts":1655144280000,"o":23652,"h":23657.5,"l":23571,"c":23595,"v":250.358}
{"ts":1655144340000,"o":23595,"h":23644,"l":23560,"c":23627,"v":201.578}
{"ts":1655144400000,"o":23627,"h":23702.5,"l":23626.5,"c":23683.5,"v":161.839}
{"ts":1655144460000,"o":23683.5,"h":23745,"l":23679,"c":23689,"v":197.71}
{"ts":1655144520000,"o":23689,"h":23700.5,"l":23650,"c":23659.5,"v":118.046}
{"ts":1655144580000,"o":23659.5,"h":23710,"l":23640.5,"c":23694,"v":146.635}
{"ts":1655144640000,"o":23694,"h":23768,"l":23689,"c":23739,"v":162.414}
{"ts":1655144700000,"o":23739,"h":23804,"l":23738.5,"c":23747,"v":205.895}
{"ts":1655144760000,"o":23747,"h":23777,"l":23686,"c":23688.5,"v":153.21}
{"ts":1655144820000,"o":23688.5,"h":23737.5,"l":23677.5,"c":23727,"v":92.785}
{"ts":1655144880000,"o":23727,"h":23727,"l":23660.5,"c":23675,"v":106.627}
{"ts":1655144940000,"o":23675,"h":23681.5,"l":23620.5,"c":23629.5,"v":161.184}
{"ts":1655145000000,"o":23629.5,"h":23668.5,"l":23629,"c":23640.5,"v":50.646}
{"ts":1655145060000,"o":23640.5,"h":23641,"l":23558.5,"c":23564,"v":309.829}
{"ts":1655145120000,"o":23564,"h":23564,"l":23507,"c":23531,"v":417.042}
{"ts":1655145180000,"o":23531,"h":23589.5,"l":23472,"c":23580.5,"v":456.38}
{"ts":1655145240000,"o":23580.5,"h":23618,"l":23514.5,"c":23549,"v":212.488}
{"ts":1655145300000,"o":23549,"h":23567.5,"l":23532,"c":23539,"v":53.262}
{"ts":1655145360000,"o":23539,"h":23623,"l":23522.5,"c":23619.5,"v":200.067}
{"ts":1655145420000,"o":23619.5,"h":23679,"l":23592.5,"c":23593,"v":193.842}
{"ts":1655145480000,"o":23593,"h":23624,"l":23581.5,"c":23585,"v":84.699}
{"ts":1655145540000,"o":23585,"h":23648,"l":23584.5,"c":23594.5,"v":92.124}
{"ts":1655145600000,"o":23594.5,"h":23639,"l":23581.5,"c":23608,"v":59.316}
{"ts":1655145660000,"o":23608,"h":23702.5,"l":23605,"c":23670,"v":124.059}
{"ts":1655145720000,"o":23670,"h":23670,"l":23613,"c":23630.5,"v":87.758}
{"ts":1655145780000,"o":23630.5,"h":23636,"l":23588,"c":23605.5,"v":72.925}
{"ts":1655145840000,"o":23605.5,"h":23648,"l":23577,"c":23633.5,"v":106.929}
{"ts":1655145900000,"o":23633.5,"h":23679,"l":23633.5,"c":23670,"v":168.02}
{"ts":1655145960000,"o":23670,"h":23691,"l":23628.5,"c":23628.5,"v":112.522}
{"ts":1655146020000,"o":23628.5,"h":23629,"l":23549.5,"c":23549.5,"v":111.268}
{"ts":1655146080000,"o":23549.5,"h":23578,"l":23524,"c":23545.5,"v":186.487}
{"ts":1655146140000,"o":23545.5,"h":23554,"l":23478.5,"c":23499.5,"v":491.224}
{"ts":1655146200000,"o":23499.5,"h":23508.5,"l":23477.5,"c":23500,"v":79.182}
{"ts":1655146260000,"o":23500,"h":23500,"l":23451,"c":23469,"v":189.189}
{"ts":1655146320000,"o":23469,"h":23476.5,"l":23454,"c":23457.5,"v":83.223}
{"ts":1655146380000,"o":23457.5,"h":23478.5,"l":23456.5,"c":23462.5,"v":54.568}
{"ts":1655146440000,"o":23462.5,"h":23462.5,"l":23421,"c":23432,"v":256.442}
{"ts":1655146500000,"o":23432,"h":23455.5,"l":23417.5,"c":23439,"v":51.185}
{"ts":1655146560000,"o":23439,"h":23481.5,"l":23412,"c":23468.5,"v":290.282}
{"ts":1655146620000,"o":23468.5,"h":23468.5,"l":23356.5,"c":23364,"v":255.364}
{"ts":1655146680000,"o":23364,"h":23446.5,"l":23357,"c":23431,"v":136.777}
{"ts":1655146740000,"o":23431,"h":23443,"l":23360,"c":23369,"v":142.435}
{"ts":1655146800000,"o":23369,"h":23406,"l":23336,"c":23383.5,"v":180.929}
{"ts":1655146860000,"o":23383.5,"h":23397,"l":23353.5,"c":23356,"v":62.425}
{"ts":1655146920000,"o":23356,"h":23367,"l":23310,"c":23313.5,"v":235.131}
{"ts":1655146980000,"o":23313.5,"h":23343,"l":23260.5,"c":23320,"v":426.185}
{"ts":1655147040000,"o":23320,"h":23400,"l":23304,"c":23375.5,"v":234.647}
{"ts":1655147100000,"o":23375.5,"h":23405.5,"l":23347.5,"c":23347.5,"v":182.54}
{"ts":1655147160000,"o":23347.5,"h":23373,"l":23295.5,"c":23299,"v":132.083}
{"ts":1655147220000,"o":23299,"h":23317,"l":23276.5,"c":23315.5,"v":128.235}
{"ts":1655147280000,"o":23315.5,"h":23334.5,"l":23286,"c":23288.5,"v":106.24}
{"ts":1655147340000,"o":23288.5,"h":23323.5,"l":23283,"c":23307.5,"v":103.159}
{"ts":1655147400000,"o":23307.5,"h":23354,"l":23259.5,"c":23279.5,"v":130.066}
{"ts":1655147460000,"o":23279.5,"h":23279.5,"l":23209,"c":23225,"v":345.888}
{"ts":1655147520000,"o":23225,"h":23242,"l":23200,"c":23224.5,"v":100.631}
{"ts":1655147580000,"o":23224.5,"h":23241,"l":23213,"c":23220,"v":61.671}
{"ts":1655147640000,"o":23220,"h":23257.5,"l":23220,"c":23248.5,"v":93.408}
{"ts":1655147700000,"o":23248.5,"h":23258,"l":23200.5,"c":23202.5,"v":131.477}
{"ts":1655147760000,"o":23202.5,"h":23306.5,"l":23188,"c":23306.5,"v":588.365}
{"ts":1655147820000,"o":23306.5,"h":23386,"l":23245.5,"c":23267,"v":521.467}
{"ts":1655147880000,"o":23267,"h":23311.5,"l":23213,"c":23235,"v":389.065}
{"ts":1655147940000,"o":23235,"h":23277,"l":23190,"c":23264,"v":261.361}
{"ts":1655148000000,"o":23264,"h":23316,"l":23230,"c":23299,"v":279.663}
{"ts":1655148060000,"o":23299,"h":23320,"l":23250.5,"c":23250.5,"v":237.294}
{"ts":1655148120000,"o":23250.5,"h":23250.5,"l":23188,"c":23199.5,"v":231.214}
{"ts":1655148180000,"o":23199.5,"h":23220,"l":23172,"c":23181,"v":131.999}
{"ts":1655148240000,"o":23181,"h":23199.5,"l":23156.5,"c":23172,"v":164.12}
{"ts":1655148300000,"o":23172,"h":23230,"l":23167,"c":23203,"v":160.395}
{"ts":1655148360000,"o":23203,"h":23224.5,"l":23168,"c":23175.5,"v":58.76}
{"ts":1655148420000,"o":23175.5,"h":23209.5,"l":23164.5,"c":23204.5,"v":110.226}
{"ts":1655148480000,"o":23204.5,"h":23210,"l":23160,"c":23169,"v":63.476}
{"ts":1655148540000,"o":23169,"h":23186,"l":23124,"c":23146,"v":297.092}
{"ts":1655148600000,"o":23146,"h":23210,"l":23131.5,"c":23204.5,"v":194.674}
{"ts":1655148660000,"o":23204.5,"h":23271,"l":23148.5,"c":23158.5,"v":516.836}
{"ts":1655148720000,"o":23158.5,"h":23158.5,"l":23110,"c":23115.5,"v":162.221}
{"ts":1655148780000,"o":23115.5,"h":23163.5,"l":23101,"c":23162,"v":132.38}
{"ts":1655148840000,"o":23162,"h":23198,"l":23162,"c":23194,"v":81.069}
{"ts":1655148900000,"o":23194,"h":23295.5,"l":23192.5,"c":23271.5,"v":296.747}
{"ts":1655148960000,"o":23271.5,"h":23348.5,"l":23244.5,"c":23266.5,"v":448.362}
{"ts":1655149020000,"o":23266.5,"h":23345,"l":23259.5,"c":23297,"v":249.211}
{"ts":1655149080000,"o":23297,"h":23297,"l":23256,"c":23270.5,"v":109.39}
{"ts":1655149140000,"o":23270.5,"h":23283,"l":23241,"c":23262.5,"v":92.325}
{"ts":1655149200000,"o":23262.5,"h":23317.5,"l":23253,"c":23253,"v":143.267}
{"ts":1655149260000,"o":23253,"h":23289,"l":23246.5,"c":23275,"v":32.606}
{"ts":1655149320000,"o":23275,"h":23286.5,"l":23270,"c":23272,"v":11.159}
{"ts":1655149380000,"o":23272,"h":23272,"l":23207.5,"c":23217,"v":271.713}
{"ts":1655149440000,"o":23217,"h":23223,"l":23188,"c":23190,"v":396.028}
{"ts":1655149500000,"o":23190,"h":23268.5,"l":23189.5,"c":23266.5,"v":210.454}
{"ts":1655149560000,"o":23266.5,"h":23310,"l":23257.5,"c":23285.5,"v":132.515}
{"ts":1655149620000,"o":23285.5,"h":23299.5,"l":23257.5,"c":23287.5,"v":70.105}
{"ts":1655149680000,"o":23287.5,"h":23319,"l":23283,"c":23288,"v":101.912}
{"ts":1655149740000,"o":23288,"h":23298.5,"l":23262.5,"c":23286,"v":64.675}
{"ts":1655149800000,"o":23286,"h":23293.5,"l":23229,"c":23232.5,"v":220.976}
{"ts":1655149860000,"o":23232.5,"h":23236,"l":23208.5,"c":23213.5,"v":41.561}
{"ts":1655149920000,"o":23213.5,"h":23265.5,"l":23204.5,"c":23220,"v":57.772}
{"ts":1655149980000,"o":23220,"h":23270,"l":23220,"c":23221,"v":49.237}
{"ts":1655150040000,"o":23221,"h":23237.5,"l":23203.5,"c":23214.5,"v":133.937}
{"ts":1655150100000,"o":23214.5,"h":23228.5,"l":23205.5,"c":23219,"v":47.844}
{"ts":1655150160000,"o":23219,"h":23260,"l":23219,"c":23230.5,"v":58.317}
{"ts":1655150220000,"o":23230.5,"h":23231,"l":23179.5,"c":23209.5,"v":88.341}
{"ts":1655150280000,"o":23209.5,"h":23230.5,"l":23198.5,"c":23228,"v":20.654}
{"ts":1655150340000,"o":23228,"h":23230,"l":23158,"c":23191,"v":185.796}
{"ts":1655150400000,"o":23191,"h":23289.5,"l":23191,"c":23289,"v":188.735}
{"ts":1655150460000,"o":23289,"h":23370,"l":23275,"c":23350,"v":271.637}
{"ts":1655150520000,"o":23350,"h":23393,"l":23340,"c":23392.5,"v":107.602}
{"ts":1655150580000,"o":23392.5,"h":23415,"l":23320,"c":23350.5,"v":286.137}
{"ts":1655150640000,"o":23350.5,"h":23386.5,"l":23337,"c":23384,"v":71.809}
{"ts":1655150700000,"o":23384,"h":23417.5,"l":23369,"c":23403.5,"v":104.866}
{"ts":1655150760000,"o":23403.5,"h":23500,"l":23403,"c":23430,"v":355.998}
{"ts":1655150820000,"o":23430,"h":23454.5,"l":23407,"c":23422.5,"v":83.845}
{"ts":1655150880000,"o":23422.5,"h":23422.5,"l":23390,"c":23391,"v":40.388}
{"ts":1655150940000,"o":23391,"h":23440,"l":23391,"c":23440,"v":49.509}
{"ts":1655151000000,"o":23440,"h":23440,"l":23411.5,"c":23419.5,"v":32.025}
{"ts":1655151060000,"o":23419.5,"h":23420,"l":23358,"c":23358.5,"v":222.653}
{"ts":1655151120000,"o":23358.5,"h":23370,"l":23356,"c":23370,"v":42.317}
{"ts":1655151180000,"o":23370,"h":23388.5,"l":23362.5,"c":23388.5,"v":266.044}
{"ts":1655151240000,"o":23388.5,"h":23428.5,"l":23388,"c":23395,"v":179.262}
{"ts":1655151300000,"o":23395,"h":23445.5,"l":23377.5,"c":23431.5,"v":58.322}
{"ts":1655151360000,"o":23431.5,"h":23455,"l":23429,"c":23432.5,"v":43.428}
{"ts":1655151420000,"o":23432.5,"h":23443.5,"l":23409,"c":23443,"v":72.261}
{"ts":1655151480000,"o":23443,"h":23478.5,"l":23412,"c":23427,"v":179.416}
{"ts":1655151540000,"o":23427,"h":23508.5,"l":23417,"c":23495,"v":168.184}
{"ts":1655151600000,"o":23495,"h":23578.5,"l":23443,"c":23570,"v":413.448}
{"ts":1655151660000,"o":23570,"h":23623,"l":23533.5,"c":23541,"v":403.009}
{"ts":1655151720000,"o":23541,"h":23573.5,"l":23536.5,"c":23571.5,"v":77.414}
{"ts":1655151780000,"o":23571.5,"h":23582,"l":23509,"c":23509,"v":66.097}
{"ts":1655151840000,"o":23509,"h":23561,"l":23501,"c":23561,"v":60.339}
{"ts":1655151900000,"o":23561,"h":23589.5,"l":23556,"c":23562,"v":77.4}
{"ts":1655151960000,"o":23562,"h":23579.5,"l":23520,"c":23567.5,"v":291.929}
{"ts":1655152020000,"o":23567.5,"h":23625,"l":23567,"c":23593,"v":131.856}
{"ts":1655152080000,"o":23593,"h":23625,"l":23572,"c":23587.5,"v":57}
{"ts":1655152140000,"o":23587.5,"h":23611,"l":23576,"c":23595,"v":48.809}
{"ts":1655152200000,"o":23595,"h":23782,"l":23573.5,"c":23728.5,"v":891.536}
{"ts":1655152260000,"o":23728.5,"h":23783,"l":23723,"c":23724,"v":232.116}
{"ts":1655152320000,"o":23724,"h":23724,"l":23610,"c":23616.5,"v":218.85}
{"ts":1655152380000,"o":23616.5,"h":23628.5,"l":23542.5,"c":23559,"v":264.465}
{"ts":1655152440000,"o":23559,"h":23588,"l":23481,"c":23504,"v":496.612}
{"ts":1655152500000,"o":23504,"h":23541.5,"l":23472.5,"c":23516,"v":80.706}
{"ts":1655152560000,"o":23516,"h":23516.5,"l":23467.5,"c":23484,"v":228.181}
{"ts":1655152620000,"o":23484,"h":23509,"l":23472.5,"c":23474.5,"v":67.296}
{"ts":1655152680000,"o":23474.5,"h":23484,"l":23404,"c":23440.5,"v":492.093}
{"ts":1655152740000,"o":23440.5,"h":23446,"l":23429.5,"c":23431,"v":32.593}
{"ts":1655152800000,"o":23431,"h":23534.5,"l":23420,"c":23492,"v":384.072}
{"ts":1655152860000,"o":23492,"h":23492,"l":23450,"c":23458,"v":40.892}
{"ts":1655152920000,"o":23458,"h":23482,"l":23443,"c":23452.5,"v":87.823}
{"ts":1655152980000,"o":23452.5,"h":23483,"l":23446,"c":23446.5,"v":35.169}
{"ts":1655153040000,"o":23446.5,"h":23467,"l":23438,"c":23450.5,"v":41.698}
{"ts":1655153100000,"o":23450.5,"h":23485,"l":23400.5,"c":23405,"v":134.425}
{"ts":1655153160000,"o":23405,"h":23406.5,"l":23318,"c":23330.5,"v":253.512}
{"ts":1655153220000,"o":23330.5,"h":23404,"l":23330.5,"c":23376.5,"v":144.931}
{"ts":1655153280000,"o":23376.5,"h":23394,"l":23375,"c":23379.5,"v":25.93}
{"ts":1655153340000,"o":23379.5,"h":23380,"l":23276,"c":23298.5,"v":414.213}
{"ts":1655153400000,"o":23298.5,"h":23307,"l":23255,"c":23295.5,"v":288.207}
{"ts":1655153460000,"o":23295.5,"h":23325.5,"l":23260,"c":23260.5,"v":128.826}
{"ts":1655153520000,"o":23260.5,"h":23275,"l":23250.5,"c":23272,"v":168.029}
{"ts":1655153580000,"o":23272,"h":23294.5,"l":23272,"c":23286.5,"v":38.732}
{"ts":1655153640000,"o":23286.5,"h":23293,"l":23268.5,"c":23293,"v":71.492}
{"ts":1655153700000,"o":23293,"h":23293,"l":23265,"c":23283.5,"v":44.13}
{"ts":1655153760000,"o":23283.5,"h":23283.5,"l":23263.5,"c":23275.5,"v":11.521}
{"ts":1655153820000,"o":23275.5,"h":23285,"l":23259.5,"c":23260,"v":34.089}
{"ts":1655153880000,"o":23260,"h":23286,"l":23255,"c":23273.5,"v":78.314}
{"ts":1655153940000,"o":23273.5,"h":23274,"l":23241.5,"c":23241.5,"v":151.473}
{"ts":1655154000000,"o":23241.5,"h":23266,"l":23241.5,"c":23264,"v":50.548}
{"ts":1655154060000,"o":23264,"h":23312,"l":23236,"c":23302,"v":206.883}
{"ts":1655154120000,"o":23302,"h":23366,"l":23301.5,"c":23356.5,"v":347.861}
{"ts":1655154180000,"o":23356.5,"h":23356.5,"l":23338,"c":23353,"v":45.191}
{"ts":1655154240000,"o":23353,"h":23386.5,"l":23338.5,"c":23382.5,"v":151.689}
{"ts":1655154300000,"o":23382.5,"h":23392,"l":23293.5,"c":23295.5,"v":375.618}
{"ts":1655154360000,"o":23295.5,"h":23296,"l":23260,"c":23267.5,"v":60.109}
{"ts":1655154420000,"o":23267.5,"h":23277,"l":23213.5,"c":23233,"v":143.961}
{"ts":1655154480000,"o":23233,"h":23252.5,"l":23218,"c":23252.5,"v":50.408}
{"ts":1655154540000,"o":23252.5,"h":23252.5,"l":23221,"c":23240,"v":41.781}
{"ts":1655154600000,"o":23240,"h":23240,"l":23156,"c":23159,"v":234.135}
{"ts":1655154660000,"o":23159,"h":23231.5,"l":23153,"c":23211.5,"v":206.263}
{"ts":1655154720000,"o":23211.5,"h":23258.5,"l":23200,"c":23216.5,"v":136.515}
{"ts":1655154780000,"o":23216.5,"h":23260,"l":23216.5,"c":23257.5,"v":37.278}
{"ts":1655154840000,"o":23257.5,"h":23276.5,"l":23238.5,"c":23245,"v":56.011}
{"ts":1655154900000,"o":23245,"h":23298,"l":23224,"c":23280,"v":105.463}
{"ts":1655154960000,"o":23280,"h":23322,"l":23280,"c":23315,"v":74.693}
{"ts":1655155020000,"o":23315,"h":23319.5,"l":23294.5,"c":23317.5,"v":35.769}
{"ts":1655155080000,"o":23317.5,"h":23338.5,"l":23298.5,"c":23331.5,"v":63.293}
{"ts":1655155140000,"o":23331.5,"h":23332.5,"l":23230.5,"c":23243.5,"v":166.504}
{"ts":1655155200000,"o":23243.5,"h":23243.5,"l":23200.5,"c":23207,"v":79.95}
{"ts":1655155260000,"o":23207,"h":23237,"l":23207,"c":23236,"v":69.413}
{"ts":1655155320000,"o":23236,"h":23259,"l":23235.5,"c":23236,"v":44.511}
{"ts":1655155380000,"o":23236,"h":23289.5,"l":23231,"c":23274.5,"v":57.564}
{"ts":1655155440000,"o":23274.5,"h":23280,"l":23250,"c":23260,"v":36.628}
{"ts":1655155500000,"o":23260,"h":23277.5,"l":23250,"c":23270,"v":13.479}
{"ts":1655155560000,"o":23270,"h":23280,"l":23239.5,"c":23239.5,"v":63.617}
{"ts":1655155620000,"o":23239.5,"h":23256,"l":23220.5,"c":23256,"v":79.805}
{"ts":1655155680000,"o":23256,"h":23261,"l":23246.5,"c":23259.5,"v":49.063}
{"ts":1655155740000,"o":23259.5,"h":23260,"l":23210,"c":23210,"v":45.358}
{"ts":1655155800000,"o":23210,"h":23251.5,"l":23209,"c":23236.5,"v":52.422}
{"ts":1655155860000,"o":23236.5,"h":23250,"l":23236,"c":23248,"v":12.91}
{"ts":1655155920000,"o":23248,"h":23249,"l":23220.5,"c":23222,"v":14.268}
{"ts":1655155980000,"o":23222,"h":23222.5,"l":23205,"c":23221,"v":67.111}
{"ts":1655156040000,"o":23221,"h":23246.5,"l":23215.5,"c":23215.5,"v":37.714}
{"ts":1655156100000,"o":23215.5,"h":23215.5,"l":23186,"c":23186,"v":39.015}
{"ts":1655156160000,"o":23186,"h":23186.5,"l":23152,"c":23152,"v":105.899}
{"ts":1655156220000,"o":23152,"h":23152.5,"l":23112.5,"c":23120.5,"v":125.159}
{"ts":1655156280000,"o":23120.5,"h":23189,"l":23120.5,"c":23129.5,"v":88.556}
{"ts":1655156340000,"o":23129.5,"h":23162.5,"l":23127.5,"c":23127.5,"v":50.964}
{"ts":1655156400000,"o":23127.5,"h":23128,"l":23092.5,"c":23101.5,"v":491.954}
{"ts":1655156460000,"o":23101.5,"h":23114.5,"l":23005.5,"c":23023,"v":692.615}
{"ts":1655156520000,"o":23023,"h":23027,"l":22907,"c":22909.5,"v":542.609}
{"ts":1655156580000,"o":22909.5,"h":22914,"l":22852,"c":22866,"v":483.449}
{"ts":1655156640000,"o":22866,"h":22963.5,"l":22866,"c":22903,"v":347.07}
{"ts":1655156700000,"o":22903,"h":23016.5,"l":22898,"c":22946,"v":416.16}
{"ts":1655156760000,"o":22946,"h":22998,"l":22945,"c":22987.5,"v":88.891}
{"ts":1655156820000,"o":22987.5,"h":22987.5,"l":22950,"c":22976.5,"v":121.737}
{"ts":1655156880000,"o":22976.5,"h":22985.5,"l":22970.5,"c":22985.5,"v":39.179}
{"ts":1655156940000,"o":22985.5,"h":23090,"l":22981,"c":22989.5,"v":477.054}
{"ts":1655157000000,"o":22989.5,"h":23031.5,"l":22927,"c":23003,"v":222.89}
{"ts":1655157060000,"o":23003,"h":23039.5,"l":23002.5,"c":23039,"v":80.216}
{"ts":1655157120000,"o":23039,"h":23062,"l":23030,"c":23047.5,"v":149.363}
{"ts":1655157180000,"o":23047.5,"h":23057.5,"l":23020.5,"c":23050.5,"v":77.692}
{"ts":1655157240000,"o":23050.5,"h":23050.5,"l":22978.5,"c":22982,"v":84.603}
{"ts":1655157300000,"o":22982,"h":23014,"l":22982,"c":23008.5,"v":134.003}
{"ts":1655157360000,"o":23008.5,"h":23008.5,"l":22986.5,"c":22998,"v":106.029}
{"ts":1655157420000,"o":22998,"h":23037,"l":22994,"c":23031,"v":74.365}
{"ts":1655157480000,"o":23031,"h":23045,"l":23018.5,"c":23025,"v":50.776}
{"ts":1655157540000,"o":23025,"h":23056,"l":23025,"c":23055.5,"v":120.819}
{"ts":1655157600000,"o":23055.5,"h":23107.5,"l":23028.5,"c":23087,"v":180.644}
{"ts":1655157660000,"o":23087,"h":23125,"l":23080.5,"c":23095,"v":116.058}
{"ts":1655157720000,"o":23095,"h":23105,"l":23048,"c":23075,"v":146.088}
{"ts":1655157780000,"o":23075,"h":23086,"l":23063,"c":23075,"v":91.233}
{"ts":1655157840000,"o":23075,"h":23087.5,"l":23065,"c":23073,"v":64.732}
{"ts":1655157900000,"o":23073,"h":23073,"l":23028.5,"c":23044.5,"v":218.123}
{"ts":1655157960000,"o":23044.5,"h":23063,"l":23027,"c":23027.5,"v":119.054}
{"ts":1655158020000,"o":23027.5,"h":23029,"l":22991.5,"c":22992,"v":136.301}
{"ts":1655158080000,"o":22992,"h":22995.5,"l":22958.5,"c":22958.5,"v":163.459}
{"ts":1655158140000,"o":22958.5,"h":22959,"l":22916,"c":22922.5,"v":140.84}
{"ts":1655158200000,"o":22922.5,"h":22979,"l":22922.5,"c":22955,"v":103.416}
{"ts":1655158260000,"o":22955,"h":22955,"l":22881,"c":22908,"v":238.205}
{"ts":1655158320000,"o":22908,"h":22937.5,"l":22880,"c":22902.5,"v":459.041}
{"ts":1655158380000,"o":22902.5,"h":22948,"l":22902.5,"c":22932,"v":60.731}
{"ts":1655158440000,"o":22932,"h":22990.5,"l":22931.5,"c":22983,"v":108.274}
{"ts":1655158500000,"o":22983,"h":22992.5,"l":22980,"c":22992.5,"v":33.448}
{"ts":1655158560000,"o":22992.5,"h":22992.5,"l":22969,"c":22990,"v":68.704}
{"ts":1655158620000,"o":22990,"h":22991,"l":22972.5,"c":22990.5,"v":41.684}
{"ts":1655158680000,"o":22990.5,"h":22990.5,"l":22932,"c":22932,"v":64.271}
{"ts":1655158740000,"o":22932,"h":22932.5,"l":22870.5,"c":22872,"v":112.167}
{"ts":1655158800000,"o":22872,"h":22912.5,"l":22870.5,"c":22885,"v":170.876}
{"ts":1655158860000,"o":22885,"h":22949.5,"l":22880.5,"c":22946.5,"v":71.729}
{"ts":1655158920000,"o":22946.5,"h":22956.5,"l":22910.5,"c":22924.5,"v":62.961}
{"ts":1655158980000,"o":22924.5,"h":22960,"l":22924,"c":22928,"v":73.317}
{"ts":1655159040000,"o":22928,"h":22956.5,"l":22928,"c":22956.5,"v":30.738}
{"ts":1655159100000,"o":22956.5,"h":22956.5,"l":22884,"c":22887,"v":160.218}
{"ts":1655159160000,"o":22887,"h":22925.5,"l":22880,"c":22925,"v":96.879}
{"ts":1655159220000,"o":22925,"h":22925.5,"l":22887,"c":22887.5,"v":35.169}
{"ts":1655159280000,"o":22887.5,"h":22935.5,"l":22887,"c":22903.5,"v":153.674}
{"ts":1655159340000,"o":22903.5,"h":22926.5,"l":22891,"c":22909.5,"v":64.342}
{"ts":1655159400000,"o":22909.5,"h":22930.5,"l":22896,"c":22919,"v":103.893}
{"ts":1655159460000,"o":22919,"h":22980,"l":22919,"c":22979,"v":181.848}
{"ts":1655159520000,"o":22979,"h":23042,"l":22949,"c":23028,"v":219.334}
{"ts":1655159580000,"o":23028,"h":23035.5,"l":22989.5,"c":23016,"v":238.09}
{"ts":1655159640000,"o":23016,"h":23039.5,"l":22978.5,"c":23037.5,"v":62.171}
{"ts":1655159700000,"o":23037.5,"h":23044,"l":22991,"c":23009.5,"v":56.382}
{"ts":1655159760000,"o":23009.5,"h":23024.5,"l":22990,"c":23024.5,"v":138.331}
{"ts":1655159820000,"o":23024.5,"h":23024.5,"l":22964.5,"c":22965.5,"v":55.877}
{"ts":1655159880000,"o":22965.5,"h":22966.5,"l":22926.5,"c":22935,"v":117.887}
{"ts":1655159940000,"o":22935,"h":22937.5,"l":22876,"c":22878,"v":106.875}
{"ts":1655160000000,"o":22878,"h":22957.5,"l":22866,"c":22925,"v":130.147}
{"ts":1655160060000,"o":22925,"h":22931.5,"l":22852.5,"c":22853,"v":127.567}
{"ts":1655160120000,"o":22853,"h":22873.5,"l":22801,"c":22812,"v":590.791}
{"ts":1655160180000,"o":22812,"h":22817.5,"l":22727,"c":22809.5,"v":791.283}
{"ts":1655160240000,"o":22809.5,"h":22860,"l":22751,"c":22765.5,"v":696.177}
{"ts":1655160300000,"o":22765.5,"h":22816.5,"l":22722,"c":22722.5,"v":242.184}
{"ts":1655160360000,"o":22722.5,"h":22756,"l":22694.5,"c":22748,"v":198.348}
{"ts":1655160420000,"o":22748,"h":22758.5,"l":22688.5,"c":22698.5,"v":508.213}
{"ts":1655160480000,"o":22698.5,"h":22729,"l":22686.5,"c":22712.5,"v":148.873}
{"ts":1655160540000,"o":22712.5,"h":22825.5,"l":22712.5,"c":22774,"v":417.948}
{"ts":1655160600000,"o":22774,"h":22791,"l":22744,"c":22780.5,"v":147.025}
{"ts":1655160660000,"o":22780.5,"h":22810,"l":22760,"c":22800.5,"v":105.224}
{"ts":1655160720000,"o":22800.5,"h":22801,"l":22765,"c":22765,"v":66.956}
{"ts":1655160780000,"o":22765,"h":22765,"l":22690,"c":22703,"v":142.548}
{"ts":1655160840000,"o":22703,"h":22743,"l":22700,"c":22704.5,"v":91.193}
{"ts":1655160900000,"o":22704.5,"h":22720,"l":22659.5,"c":22675.5,"v":350.195}
{"ts":1655160960000,"o":22675.5,"h":22707,"l":22668,"c":22672,"v":132.014}
{"ts":1655161020000,"o":22672,"h":22680,"l":22622.5,"c":22647,"v":322.722}
{"ts":1655161080000,"o":22647,"h":22647,"l":22587.5,"c":22589.5,"v":372.873}
{"ts":1655161140000,"o":22589.5,"h":22617,"l":22543,"c":22577,"v":591.734}
{"ts":1655161200000,"o":22577,"h":22643,"l":22528,"c":22544.5,"v":621.424}
{"ts":1655161260000,"o":22544.5,"h":22600,"l":22529.5,"c":22535,"v":356.711}
{"ts":1655161320000,"o":22535,"h":22542.5,"l":22505,"c":22517.5,"v":430.555}
{"ts":1655161380000,"o":22517.5,"h":22543,"l":22416,"c":22440,"v":1463.664}
{"ts":1655161440000,"o":22440,"h":22440.5,"l":22341.5,"c":22354.5,"v":1246.387}
{"ts":1655161500000,"o":22354.5,"h":22511,"l":22348,"c":22411,"v":671.718}
{"ts":1655161560000,"o":22411,"h":22483.5,"l":22375,"c":22375,"v":405.529}
{"ts":1655161620000,"o":22375,"h":22450,"l":22344.5,"c":22348,"v":350.123}
{"ts":1655161680000,"o":22348,"h":22388,"l":22284,"c":22312.5,"v":809.922}
{"ts":1655161740000,"o":22312.5,"h":22349,"l":22293,"c":22324,"v":495.785}
{"ts":1655161800000,"o":22324,"h":22405,"l":22301,"c":22391.5,"v":369.466}
{"ts":1655161860000,"o":22391.5,"h":22403.5,"l":22346,"c":22394,"v":277.511}
{"ts":1655161920000,"o":22394,"h":22403,"l":22300,"c":22304.5,"v":339.036}
{"ts":1655161980000,"o":22304.5,"h":22321,"l":22223,"c":22249,"v":525.479}
{"ts":1655162040000,"o":22249,"h":22249,"l":22186.5,"c":22198,"v":663.838}
{"ts":1655162100000,"o":22198,"h":22241.5,"l":22109.5,"c":22139.5,"v":897.912}
{"ts":1655162160000,"o":22139.5,"h":22153.5,"l":22071.5,"c":22120,"v":553.103}
{"ts":1655162220000,"o":22120,"h":22120,"l":22030.5,"c":22047.5,"v":737.985}
{"ts":1655162280000,"o":22047.5,"h":22175.5,"l":22027,"c":22143,"v":599.801}
{"ts":1655162340000,"o":22143,"h":22289,"l":22142.5,"c":22265.5,"v":818.636}
{"ts":1655162400000,"o":22265.5,"h":22429.5,"l":22265.5,"c":22371,"v":1022.71}
{"ts":1655162460000,"o":22371,"h":22470.5,"l":22370.5,"c":22395.5,"v":623.215}
{"ts":1655162520000,"o":22395.5,"h":22431.5,"l":22344,"c":22351.5,"v":331.805}
{"ts":1655162580000,"o":22351.5,"h":22400,"l":22349,"c":22377.5,"v":211.157}
{"ts":1655162640000,"o":22377.5,"h":22411,"l":22359,"c":22363.5,"v":126.031}
{"ts":1655162700000,"o":22363.5,"h":22365.5,"l":22252,"c":22265,"v":723.079}
{"ts":1655162760000,"o":22265,"h":22296,"l":22180,"c":22190.5,"v":801.823}
{"ts":1655162820000,"o":22190.5,"h":22242.5,"l":22067.5,"c":22096.5,"v":811.102}
{"ts":1655162880000,"o":22096.5,"h":22120,"l":22050.5,"c":22109.5,"v":746.243}
{"ts":1655162940000,"o":22109.5,"h":22224,"l":22094,"c":22135,"v":584.318}
{"ts":1655163000000,"o":22135,"h":22206,"l":22070.5,"c":22188.5,"v":518.427}
{"ts":1655163060000,"o":22188.5,"h":22217,"l":22071,"c":22074.5,"v":618.447}
{"ts":1655163120000,"o":22074.5,"h":22074.5,"l":21970,"c":21981,"v":1619.036}
{"ts":1655163180000,"o":21981,"h":22139.5,"l":21909.5,"c":22123,"v":2107.451}
{"ts":1655163240000,"o":22123,"h":22215.5,"l":22099,"c":22134.5,"v":994.208}
{"ts":1655163300000,"o":22134.5,"h":22367.5,"l":22129,"c":22268.5,"v":1284.425}
{"ts":1655163360000,"o":22268.5,"h":22326.5,"l":22159,"c":22164,"v":587.618}
{"ts":1655163420000,"o":22164,"h":22240,"l":22151,"c":22233,"v":441.392}
{"ts":1655163480000,"o":22233,"h":22237,"l":22160,"c":22191.5,"v":231.149}
{"ts":1655163540000,"o":22191.5,"h":22229.5,"l":22164,"c":22181,"v":203.262}
{"ts":1655163600000,"o":22181,"h":22320,"l":22173.5,"c":22299.5,"v":403.865}
{"ts":1655163660000,"o":22299.5,"h":22304.5,"l":22240.5,"c":22287,"v":183.893}
{"ts":1655163720000,"o":22287,"h":22319.5,"l":22238,"c":22259.5,"v":256.905}
{"ts":1655163780000,"o":22259.5,"h":22287.5,"l":22222,"c":22230.5,"v":366.536}
{"ts":1655163840000,"o":22230.5,"h":22283,"l":22218.5,"c":22283,"v":225.117}
{"ts":1655163900000,"o":22283,"h":22439,"l":22250,"c":22433.5,"v":1740.318}
{"ts":1655163960000,"o":22433.5,"h":22485.5,"l":22388,"c":22469,"v":645.705}
{"ts":1655164020000,"o":22469,"h":22483.5,"l":22400,"c":22400.5,"v":170.611}
{"ts":1655164080000,"o":22400.5,"h":22468,"l":22380.5,"c":22452.5,"v":217.965}
{"ts":1655164140000,"o":22452.5,"h":22498.5,"l":22438.5,"c":22498.5,"v":200.136}
{"ts":1655164200000,"o":22498.5,"h":22536,"l":22391,"c":22398.5,"v":522.03}
{"ts":1655164260000,"o":22398.5,"h":22454.5,"l":22356,"c":22454,"v":233.155}
{"ts":1655164320000,"o":22454,"h":22475,"l":22428.5,"c":22429.5,"v":160.066}
{"ts":1655164380000,"o":22429.5,"h":22455,"l":22420.5,"c":22446.5,"v":85.814}
{"ts":1655164440000,"o":22446.5,"h":22520,"l":22437.5,"c":22502,"v":247.716}
{"ts":1655164500000,"o":22502,"h":22505.5,"l":22453.5,"c":22465.5,"v":202.909}
{"ts":1655164560000,"o":22465.5,"h":22507,"l":22442,"c":22455.5,"v":156.339}
{"ts":1655164620000,"o":22455.5,"h":22478,"l":22427.5,"c":22427.5,"v":208.012}
{"ts":1655164680000,"o":22427.5,"h":22448,"l":22410,"c":22444.5,"v":242.664}
{"ts":1655164740000,"o":22444.5,"h":22489.5,"l":22427.5,"c":22476.5,"v":154.528}
{"ts":1655164800000,"o":22476.5,"h":22482,"l":22349,"c":22351.5,"v":535.165}
{"ts":1655164860000,"o":22351.5,"h":22440,"l":22293.5,"c":22437,"v":571.181}
{"ts":1655164920000,"o":22437,"h":22516.5,"l":22426,"c":22491,"v":642.736}
{"ts":1655164980000,"o":22491,"h":22491.5,"l":22325,"c":22394.5,"v":624.523}
{"ts":1655165040000,"o":22394.5,"h":22422.5,"l":22387,"c":22395.5,"v":174.687}
{"ts":1655165100000,"o":22395.5,"h":22495,"l":22368.5,"c":22465,"v":543.021}
{"ts":1655165160000,"o":22465,"h":22580,"l":22456,"c":22500.5,"v":830.641}
{"ts":1655165220000,"o":22500.5,"h":22560,"l":22473,"c":22553.5,"v":343.49}
{"ts":1655165280000,"o":22553.5,"h":22592,"l":22526,"c":22585.5,"v":453.254}
{"ts":1655165340000,"o":22585.5,"h":22773,"l":22585,"c":22752,"v":1460.071}
{"ts":1655165400000,"o":22752,"h":22786,"l":22664,"c":22664.5,"v":804.823}
{"ts":1655165460000,"o":22664.5,"h":22722,"l":22638,"c":22648.5,"v":336.161}
{"ts":1655165520000,"o":22648.5,"h":22709,"l":22647,"c":22688.5,"v":207.607}
{"ts":1655165580000,"o":22688.5,"h":22716,"l":22651,"c":22660,"v":215.528}
{"ts":1655165640000,"o":22660,"h":22718,"l":22659.5,"c":22689.5,"v":334.03}
{"ts":1655165700000,"o":22689.5,"h":22690,"l":22557,"c":22571,"v":465.327}
{"ts":1655165760000,"o":22571,"h":22571,"l":22470.5,"c":22526.5,"v":383.062}
{"ts":1655165820000,"o":22526.5,"h":22537.5,"l":22445.5,"c":22492,"v":337.197}
{"ts":1655165880000,"o":22492,"h":22546.5,"l":22491.5,"c":22502,"v":96.467}
{"ts":1655165940000,"o":22502,"h":22539,"l":22474.5,"c":22539,"v":196.241}
{"ts":1655166000000,"o":22539,"h":22540,"l":22449,"c":22459,"v":547.626}
{"ts":1655166060000,"o":22459,"h":22472.5,"l":22366,"c":22386.5,"v":317.204}
{"ts":1655166120000,"o":22386.5,"h":22462.5,"l":22386,"c":22433.5,"v":373.466}
{"ts":1655166180000,"o":22433.5,"h":22435,"l":22385.5,"c":22396,"v":206.117}
{"ts":1655166240000,"o":22396,"h":22399.5,"l":22320,"c":22332,"v":415.509}
{"ts":1655166300000,"o":22332,"h":22339.5,"l":22254,"c":22268,"v":655.111}
{"ts":1655166360000,"o":22268,"h":22275.5,"l":22237.5,"c":22247,"v":413.97}
{"ts":1655166420000,"o":22247,"h":22289.5,"l":22245.5,"c":22261.5,"v":154.553}
{"ts":1655166480000,"o":22261.5,"h":22333,"l":22261.5,"c":22281.5,"v":371.617}
{"ts":1655166540000,"o":22281.5,"h":22330.5,"l":22266.5,"c":22303.5,"v":239.967}
{"ts":1655166600000,"o":22303.5,"h":22305.5,"l":22253.5,"c":22265,"v":245.477}
{"ts":1655166660000,"o":22265,"h":22345.5,"l":22264.5,"c":22328,"v":165.021}
{"ts":1655166720000,"o":22328,"h":22423.5,"l":22328,"c":22413,"v":504.871}
{"ts":1655166780000,"o":22413,"h":22437,"l":22365,"c":22365,"v":306.731}
{"ts":1655166840000,"o":22365,"h":22456,"l":22365,"c":22428.5,"v":234.077}
{"ts":1655166900000,"o":22428.5,"h":22454,"l":22397.5,"c":22411.5,"v":215.623}
{"ts":1655166960000,"o":22411.5,"h":22416,"l":22381,"c":22408,"v":104.393}
{"ts":1655167020000,"o":22408,"h":22447.5,"l":22351.5,"c":22353,"v":178.782}
{"ts":1655167080000,"o":22353,"h":22364,"l":22304,"c":22313.5,"v":183.445}
{"ts":1655167140000,"o":22313.5,"h":22314,"l":22245,"c":22245.5,"v":335.926}
{"ts":1655167200000,"o":22245.5,"h":22279,"l":22211,"c":22217.5,"v":386.359}
{"ts":1655167260000,"o":22217.5,"h":22300,"l":22217.5,"c":22273.5,"v":182.939}
{"ts":1655167320000,"o":22273.5,"h":22340,"l":22271,"c":22307,"v":562.158}
{"ts":1655167380000,"o":22307,"h":22400,"l":22307,"c":22350,"v":730.122}
{"ts":1655167440000,"o":22350,"h":22391,"l":22341,"c":22358,"v":141.854}
{"ts":1655167500000,"o":22358,"h":22358,"l":22264,"c":22278.5,"v":213.87}
{"ts":1655167560000,"o":22278.5,"h":22294.5,"l":22238.5,"c":22290.5,"v":182.51}
{"ts":1655167620000,"o":22290.5,"h":22313,"l":22267.5,"c":22267.5,"v":107.41}
{"ts":1655167680000,"o":22267.5,"h":22283.5,"l":22212.5,"c":22235,"v":176.553}
{"ts":1655167740000,"o":22235,"h":22263,"l":22180.5,"c":22192,"v":294.11}
{"ts":1655167800000,"o":22192,"h":22230.5,"l":22173,"c":22207.5,"v":313.572}
{"ts":1655167860000,"o":22207.5,"h":22222,"l":22169.5,"c":22175.5,"v":170.784}
{"ts":1655167920000,"o":22175.5,"h":22185,"l":22136,"c":22155.5,"v":194.656}
{"ts":1655167980000,"o":22155.5,"h":22170,"l":22105.5,"c":22105.5,"v":201.804}
{"ts":1655168040000,"o":22105.5,"h":22133.5,"l":22044,"c":22053.5,"v":726.826}
{"ts":1655168100000,"o":22053.5,"h":22079,"l":22016.5,"c":22016.5,"v":242.943}
{"ts":1655168160000,"o":22016.5,"h":22086,"l":22000.5,"c":22018,"v":463.727}
{"ts":1655168220000,"o":22018,"h":22018,"l":21911,"c":21941.5,"v":957.757}
{"ts":1655168280000,"o":21941.5,"h":22005,"l":21836,"c":21864.5,"v":1168.618}
{"ts":1655168340000,"o":21864.5,"h":21875,"l":21722,"c":21737.5,"v":1919.968}
{"ts":1655168400000,"o":21737.5,"h":21850.5,"l":21714,"c":21810,"v":801.166}
{"ts":1655168460000,"o":21810,"h":21875.5,"l":21764,"c":21779,"v":696.56}
{"ts":1655168520000,"o":21779,"h":21804,"l":21680,"c":21680.5,"v":745.282}
{"ts":1655168580000,"o":21680.5,"h":21714,"l":21630.5,"c":21699.5,"v":706.515}
{"ts":1655168640000,"o":21699.5,"h":21763,"l":21667.5,"c":21695,"v":481.503}
{"ts":1655168700000,"o":21695,"h":21697.5,"l":21523.5,"c":21567,"v":1133.514}
{"ts":1655168760000,"o":21567,"h":21667.5,"l":21565,"c":21619,"v":559.617}
{"ts":1655168820000,"o":21619,"h":21700,"l":21584.5,"c":21589,"v":486.033}
{"ts":1655168880000,"o":21589,"h":21618,"l":21550,"c":21596.5,"v":400.297}
{"ts":1655168940000,"o":21596.5,"h":21596.5,"l":21447.5,"c":21538.5,"v":1101.756}
{"ts":1655169000000,"o":21538.5,"h":21736,"l":21482.5,"c":21631.5,"v":1225.975}
{"ts":1655169060000,"o":21631.5,"h":21779.5,"l":21631,"c":21731.5,"v":864.784}
{"ts":1655169120000,"o":21731.5,"h":21768,"l":21677.5,"c":21749.5,"v":511.216}
{"ts":1655169180000,"o":21749.5,"h":21787.5,"l":21663.5,"c":21664,"v":399.199}
{"ts":1655169240000,"o":21664,"h":21684,"l":21590,"c":21603,"v":363.962}
{"ts":1655169300000,"o":21603,"h":21650,"l":21532,"c":21532,"v":589.875}
{"ts":1655169360000,"o":21532,"h":21586,"l":21502.5,"c":21550,"v":384.889}
{"ts":1655169420000,"o":21550,"h":21640.5,"l":21550,"c":21615.5,"v":637.289}
{"ts":1655169480000,"o":21615.5,"h":21617,"l":21555,"c":21583,"v":271.432}
{"ts":1655169540000,"o":21583,"h":21597.5,"l":21490.5,"c":21490.5,"v":418.841}
{"ts":1655169600000,"o":21490.5,"h":21585,"l":21467,"c":21500.5,"v":736.537}
{"ts":1655169660000,"o":21500.5,"h":21564.5,"l":21403,"c":21493,"v":1239.101}
{"ts":1655169720000,"o":21493,"h":21583,"l":21440.5,"c":21462,"v":584.104}
{"ts":1655169780000,"o":21462,"h":21481,"l":21410,"c":21422,"v":345.441}
{"ts":1655169840000,"o":21422,"h":21447,"l":21364.5,"c":21411.5,"v":1033.751}
{"ts":1655169900000,"o":21411.5,"h":21413.5,"l":21323,"c":21328.5,"v":1168.608}
{"ts":1655169960000,"o":21328.5,"h":21392.5,"l":21256,"c":21269,"v":1055.84}
{"ts":1655170020000,"o":21269,"h":21278,"l":21152,"c":21200,"v":1462.255}
{"ts":1655170080000,"o":21200,"h":21292.5,"l":21127,"c":21138.5,"v":845.888}
{"ts":1655170140000,"o":21138.5,"h":21229.5,"l":21118,"c":21154.5,"v":790.58}
{"ts":1655170200000,"o":21154.5,"h":21311.5,"l":21094,"c":21257,"v":1639.369}
{"ts":1655170260000,"o":21257,"h":21320,"l":21214.5,"c":21310,"v":462.341}
{"ts":1655170320000,"o":21310,"h":21363,"l":21288.5,"c":21363,"v":340.13}
{"ts":1655170380000,"o":21363,"h":21365,"l":21238.5,"c":21253.5,"v":513.938}
{"ts":1655170440000,"o":21253.5,"h":21259,"l":21152,"c":21179,"v":580.491}
{"ts":1655170500000,"o":21179,"h":21253,"l":21158,"c":21171,"v":426.611}
{"ts":1655170560000,"o":21171,"h":21182.5,"l":21060,"c":21066,"v":744.112}
{"ts":1655170620000,"o":21066,"h":21122,"l":21064,"c":21076,"v":470.932}
{"ts":1655170680000,"o":21076,"h":21218.5,"l":21070,"c":21100.5,"v":523.025}
{"ts":1655170740000,"o":21100.5,"h":21105,"l":21050,"c":21055.5,"v":818.611}
{"ts":1655170800000,"o":21055.5,"h":21128.5,"l":21020,"c":21031,"v":986.669}
{"ts":1655170860000,"o":21031,"h":21052,"l":20977.5,"c":20990,"v":1277.849}
{"ts":1655170920000,"o":20990,"h":21150,"l":20976.5,"c":21097.5,"v":788.105}
{"ts":1655170980000,"o":21097.5,"h":21098.5,"l":21001,"c":21001.5,"v":440.394}
{"ts":1655171040000,"o":21001.5,"h":21020,"l":20977,"c":20984.5,"v":394.526}
{"ts":1655171100000,"o":20984.5,"h":21086,"l":20984,"c":21076,"v":492.388}
{"ts":1655171160000,"o":21076,"h":21282.5,"l":21076,"c":21251,"v":1118.852}
{"ts":1655171220000,"o":21251,"h":21335.5,"l":21237,"c":21287,"v":723.184}
{"ts":1655171280000,"o":21287,"h":21300,"l":21176,"c":21287.5,"v":606.328}
{"ts":1655171340000,"o":21287.5,"h":21298.5,"l":21191.5,"c":21191.5,"v":323.48}
{"ts":1655171400000,"o":21191.5,"h":21200,"l":21104.5,"c":21120,"v":470.688}
{"ts":1655171460000,"o":21120,"h":21177,"l":21045,"c":21053,"v":628.996}
{"ts":1655171520000,"o":21053,"h":21073.5,"l":20993.5,"c":21010,"v":531.318}
{"ts":1655171580000,"o":21010,"h":21037.5,"l":20982,"c":20989,"v":305.121}
{"ts":1655171640000,"o":20989,"h":21087,"l":20981.5,"c":20986,"v":516.299}
{"ts":1655171700000,"o":20986,"h":21026,"l":20917,"c":20930.5,"v":803.92}
{"ts":1655171760000,"o":20930.5,"h":20930.5,"l":20845.5,"c":20852.5,"v":1151.609}
{"ts":1655171820000,"o":20852.5,"h":21050,"l":20849,"c":21030.5,"v":1121.523}
{"ts":1655171880000,"o":21030.5,"h":21080,"l":20878.5,"c":20885,"v":952.553}
{"ts":1655171940000,"o":20885,"h":20891.5,"l":20818.5,"c":20828.5,"v":744.349}
{"ts":1655172000000,"o":20828.5,"h":20894.5,"l":20820,"c":20879,"v":570.349}
{"ts":1655172060000,"o":20879,"h":21040,"l":20873,"c":20993.5,"v":649.288}
{"ts":1655172120000,"o":20993.5,"h":21034,"l":20950,"c":21013,"v":410.96}
{"ts":1655172180000,"o":21013,"h":21013,"l":20915,"c":20919,"v":497.32}
{"ts":1655172240000,"o":20919,"h":20942,"l":20877,"c":20894,"v":442.138}
{"ts":1655172300000,"o":20894,"h":20969,"l":20836,"c":20930,"v":576.695}
{"ts":1655172360000,"o":20930,"h":21030,"l":20881,"c":21017.5,"v":381.728}
{"ts":1655172420000,"o":21017.5,"h":21397.5,"l":21001.5,"c":21397.5,"v":2055.695}
{"ts":1655172480000,"o":21397.5,"h":21517,"l":21305,"c":21333.5,"v":1688.611}
{"ts":1655172540000,"o":21333.5,"h":21421,"l":21323.5,"c":21348,"v":448.231}
{"ts":1655172600000,"o":21348,"h":21359.5,"l":21206,"c":21230.5,"v":845.615}
{"ts":1655172660000,"o":21230.5,"h":21275,"l":21183,"c":21273,"v":334.266}
{"ts":1655172720000,"o":21273,"h":21423,"l":21251,"c":21370,"v":577.27}
{"ts":1655172780000,"o":21370,"h":21435,"l":21255,"c":21266,"v":363.165}
{"ts":1655172840000,"o":21266,"h":21341,"l":21262.5,"c":21288.5,"v":209.729}
{"ts":1655172900000,"o":21288.5,"h":21413.5,"l":21269.5,"c":21377.5,"v":325.858}
{"ts":1655172960000,"o":21377.5,"h":21411,"l":21330,"c":21385,"v":305.826}
{"ts":1655173020000,"o":21385,"h":21689,"l":21384,"c":21558.5,"v":1764.625}
{"ts":1655173080000,"o":21558.5,"h":21613.5,"l":21466,"c":21493,"v":504.286}
{"ts":1655173140000,"o":21493,"h":21499,"l":21400.5,"c":21409,"v":587.142}
{"ts":1655173200000,"o":21409,"h":21409,"l":21337,"c":21380,"v":401.876}
{"ts":1655173260000,"o":21380,"h":21386.5,"l":21302.5,"c":21311,"v":242.968}
{"ts":1655173320000,"o":21311,"h":21372.5,"l":21303,"c":21350,"v":227.928}
{"ts":1655173380000,"o":21350,"h":21350,"l":21231.5,"c":21271.5,"v":518.123}
{"ts":1655173440000,"o":21271.5,"h":21271.5,"l":21100,"c":21131,"v":635.213}
{"ts":1655173500000,"o":21131,"h":21197,"l":21071.5,"c":21120,"v":1082.195}
{"ts":1655173560000,"o":21120,"h":21121.5,"l":21037,"c":21051,"v":495.418}
{"ts":1655173620000,"o":21051,"h":21123.5,"l":20950,"c":20987.5,"v":785.435}
{"ts":1655173680000,"o":20987.5,"h":21016,"l":20920,"c":20924,"v":495.949}
{"ts":1655173740000,"o":20924,"h":21108,"l":20924,"c":21091,"v":659.92}
{"ts":1655173800000,"o":21091,"h":21296.5,"l":21084.5,"c":21175,"v":1299.455}
{"ts":1655173860000,"o":21175,"h":21180.5,"l":21102.5,"c":21139.5,"v":397.335}
{"ts":1655173920000,"o":21139.5,"h":21142,"l":21041,"c":21059.5,"v":251.219}
{"ts":1655173980000,"o":21059.5,"h":21206.5,"l":21056.5,"c":21186.5,"v":727.824}
{"ts":1655174040000,"o":21186.5,"h":21269.5,"l":21184.5,"c":21225,"v":518.094}
{"ts":1655174100000,"o":21225,"h":21299,"l":21090,"c":21137,"v":822.348}
{"ts":1655174160000,"o":21137,"h":21140,"l":21050,"c":21094.5,"v":446.819}
{"ts":1655174220000,"o":21094.5,"h":21165,"l":21050,"c":21156.5,"v":379.583}
{"ts":1655174280000,"o":21156.5,"h":21326.5,"l":21156.5,"c":21255.5,"v":611.926}
{"ts":1655174340000,"o":21255.5,"h":21320,"l":21237.5,"c":21249,"v":190.91}
{"ts":1655174400000,"o":21249,"h":21304,"l":21156.5,"c":21172,"v":288.456}
{"ts":1655174460000,"o":21172,"h":21303.5,"l":21123.5,"c":21287,"v":506.811}
{"ts":1655174520000,"o":21287,"h":21310,"l":21228,"c":21253,"v":185.355}
{"ts":1655174580000,"o":21253,"h":21400,"l":21253,"c":21342,"v":1079.49}
{"ts":1655174640000,"o":21342,"h":21491,"l":21341.5,"c":21471,"v":863.56}
{"ts":1655174700000,"o":21471,"h":21544,"l":21397,"c":21538.5,"v":1335.04}
{"ts":1655174760000,"o":21538.5,"h":21539,"l":21438,"c":21479.5,"v":286.741}
{"ts":1655174820000,"o":21479.5,"h":21505,"l":21370.5,"c":21380.5,"v":369.363}
{"ts":1655174880000,"o":21380.5,"h":21535,"l":21370,"c":21535,"v":847.119}
{"ts":1655174940000,"o":21535,"h":21551.5,"l":21459.5,"c":21541,"v":289.031}
{"ts":1655175000000,"o":21541,"h":21790.5,"l":21474,"c":21686,"v":1486.709}
{"ts":1655175060000,"o":21686,"h":21731,"l":21589,"c":21591.5,"v":548.154}
{"ts":1655175120000,"o":21591.5,"h":21643,"l":21522.5,"c":21604,"v":589.92}
{"ts":1655175180000,"o":21604,"h":21670.5,"l":21597,"c":21640.5,"v":434.97}
{"ts":1655175240000,"o":21640.5,"h":21641,"l":21530.5,"c":21541,"v":525.863}
{"ts":1655175300000,"o":21541,"h":21587,"l":21483,"c":21489.5,"v":652.622}
{"ts":1655175360000,"o":21489.5,"h":21492.5,"l":21423,"c":21423,"v":382.63}
{"ts":1655175420000,"o":21423,"h":21488.5,"l":21410,"c":21447.5,"v":249.948}
{"ts":1655175480000,"o":21447.5,"h":21503,"l":21416.5,"c":21494,"v":245.686}
{"ts":1655175540000,"o":21494,"h":21534.5,"l":21444.5,"c":21522.5,"v":144.094}
{"ts":1655175600000,"o":21522.5,"h":21579,"l":21450.5,"c":21564,"v":319.341}
{"ts":1655175660000,"o":21564,"h":21565,"l":21456,"c":21462.5,"v":164.134}
{"ts":1655175720000,"o":21462.5,"h":21488,"l":21349.5,"c":21375,"v":605.552}
{"ts":1655175780000,"o":21375,"h":21435.5,"l":21289.5,"c":21421.5,"v":471.467}
{"ts":1655175840000,"o":21421.5,"h":21445,"l":21364.5,"c":21370,"v":163.131}
{"ts":1655175900000,"o":21370,"h":21463.5,"l":21370,"c":21461.5,"v":153.849}
{"ts":1655175960000,"o":21461.5,"h":21520,"l":21459,"c":21497,"v":319.907}
{"ts":1655176020000,"o":21497,"h":21530,"l":21460.5,"c":21518.5,"v":159.18}
{"ts":1655176080000,"o":21518.5,"h":21650,"l":21513,"c":21637,"v":481.247}
{"ts":1655176140000,"o":21637,"h":21650,"l":21579,"c":21598.5,"v":360.294}
{"ts":1655176200000,"o":21598.5,"h":21627.5,"l":21541.5,"c":21607.5,"v":287.238}
{"ts":1655176260000,"o":21607.5,"h":21717.5,"l":21594.5,"c":21665.5,"v":392.659}
{"ts":1655176320000,"o":21665.5,"h":21689.5,"l":21590,"c":21596,"v":231.749}
{"ts":1655176380000,"o":21596,"h":21670.5,"l":21575,"c":21663.5,"v":146.635}
{"ts":1655176440000,"o":21663.5,"h":21683.5,"l":21633,"c":21660.5,"v":217.495}
{"ts":1655176500000,"o":21660.5,"h":21820,"l":21644,"c":21801,"v":957.67}
{"ts":1655176560000,"o":21801,"h":21873.5,"l":21751,"c":21849.5,"v":919.195}
{"ts":1655176620000,"o":21849.5,"h":21960,"l":21817,"c":21954,"v":1150.598}
{"ts":1655176680000,"o":21954,"h":21960,"l":21881,"c":21913.5,"v":643.105}
{"ts":1655176740000,"o":21913.5,"h":21916,"l":21846.5,"c":21887,"v":326.742}
{"ts":1655176800000,"o":21887,"h":21903,"l":21793.5,"c":21807.5,"v":323.216}
{"ts":1655176860000,"o":21807.5,"h":21870.5,"l":21784.5,"c":21842,"v":190.932}
{"ts":1655176920000,"o":21842,"h":21868.5,"l":21790,"c":21810.5,"v":227.531}
{"ts":1655176980000,"o":21810.5,"h":21810.5,"l":21741.5,"c":21748,"v":362.292}
{"ts":1655177040000,"o":21748,"h":21826,"l":21739,"c":21784.5,"v":563.427}
{"ts":1655177100000,"o":21784.5,"h":21918,"l":21783.5,"c":21852.5,"v":332.482}
{"ts":1655177160000,"o":21852.5,"h":21857.5,"l":21765,"c":21767,"v":307.964}
{"ts":1655177220000,"o":21767,"h":21856,"l":21754.5,"c":21848,"v":214.284}
{"ts":1655177280000,"o":21848,"h":21903.5,"l":21832.5,"c":21879.5,"v":450.928}
{"ts":1655177340000,"o":21879.5,"h":21924,"l":21835,"c":21884.5,"v":177.636}
{"ts":1655177400000,"o":21884.5,"h":22040.5,"l":21810.5,"c":21977,"v":892.255}
{"ts":1655177460000,"o":21977,"h":22078.5,"l":21954.5,"c":22049.5,"v":669.899}
{"ts":1655177520000,"o":22049.5,"h":22075,"l":22000,"c":22008,"v":363.253}
{"ts":1655177580000,"o":22008,"h":22228.5,"l":21990,"c":22196.5,"v":1125.187}
{"ts":1655177640000,"o":22196.5,"h":22271.5,"l":22112,"c":22193.5,"v":1081.649}
{"ts":1655177700000,"o":22193.5,"h":22198,"l":22097,"c":22150,"v":436.605}
{"ts":1655177760000,"o":22150,"h":22150,"l":22050,"c":22062,"v":281.972}
{"ts":1655177820000,"o":22062,"h":22064,"l":21983,"c":21993,"v":489.687}
{"ts":1655177880000,"o":21993,"h":22004.5,"l":21940,"c":21992,"v":355.743}
{"ts":1655177940000,"o":21992,"h":21992,"l":21900,"c":21908,"v":337.484}
{"ts":1655178000000,"o":21908,"h":21913,"l":21812,"c":21882.5,"v":735.999}
{"ts":1655178060000,"o":21882.5,"h":21945.5,"l":21845.5,"c":21944,"v":273.006}
{"ts":1655178120000,"o":21944,"h":21960.5,"l":21891,"c":21955,"v":246.616}
{"ts":1655178180000,"o":21955,"h":22019,"l":21911,"c":21996.5,"v":350.754}
{"ts":1655178240000,"o":21996.5,"h":22059.5,"l":21923,"c":21923,"v":479.259}
{"ts":1655178300000,"o":21923,"h":21986,"l":21859,"c":21900,"v":328.684}
{"ts":1655178360000,"o":21900,"h":21908.5,"l":21836,"c":21859.5,"v":193.375}
{"ts":1655178420000,"o":21859.5,"h":21899.5,"l":21850,"c":21879,"v":170.014}
{"ts":1655178480000,"o":21879,"h":21970.5,"l":21879,"c":21931,"v":193.121}
{"ts":1655178540000,"o":21931,"h":22029.5,"l":21900,"c":22010,"v":291.165}
{"ts":1655178600000,"o":22010,"h":22022,"l":21940,"c":21951.5,"v":118.852}
{"ts":1655178660000,"o":21951.5,"h":22003,"l":21910,"c":21976.5,"v":179.691}
{"ts":1655178720000,"o":21976.5,"h":22081.5,"l":21976,"c":22065,"v":259.852}
{"ts":1655178780000,"o":22065,"h":22098.5,"l":21991,"c":22004.5,"v":193.086}
{"ts":1655178840000,"o":22004.5,"h":22077,"l":22003.5,"c":22064.5,"v":97.982}
{"ts":1655178900000,"o":22064.5,"h":22183.5,"l":22051.5,"c":22149,"v":470.038}
{"ts":1655178960000,"o":22149,"h":22149,"l":22055,"c":22127.5,"v":190.202}
{"ts":1655179020000,"o":22127.5,"h":22145.5,"l":22080,"c":22135,"v":146.65}
{"ts":1655179080000,"o":22135,"h":22135,"l":22016,"c":22022,"v":216.679}
{"ts":1655179140000,"o":22022,"h":22113.5,"l":22022,"c":22100.5,"v":190.404}
{"ts":1655179200000,"o":22100.5,"h":22152.5,"l":22054,"c":22071,"v":549.713}
{"ts":1655179260000,"o":22071,"h":22149,"l":22047.5,"c":22148.5,"v":307.233}
{"ts":1655179320000,"o":22148.5,"h":22263.5,"l":22144,"c":22235,"v":820.074}
{"ts":1655179380000,"o":22235,"h":22331,"l":22222.5,"c":22282.5,"v":924.615}
{"ts":1655179440000,"o":22282.5,"h":22450,"l":22262.5,"c":22363,"v":1553.277}
{"ts":1655179500000,"o":22363,"h":22387.5,"l":22252,"c":22337.5,"v":683.222}
{"ts":1655179560000,"o":22337.5,"h":22379,"l":22317,"c":22348.5,"v":312.618}
{"ts":1655179620000,"o":22348.5,"h":22359.5,"l":22326.5,"c":22356,"v":147.84}
{"ts":1655179680000,"o":22356,"h":22356,"l":22261,"c":22269,"v":202.889}
{"ts":1655179740000,"o":22269,"h":22269,"l":22201.5,"c":22211,"v":249.495}
{"ts":1655179800000,"o":22211,"h":22225.5,"l":22150,"c":22157,"v":310.95}
{"ts":1655179860000,"o":22157,"h":22215,"l":22153.5,"c":22203.5,"v":196.723}
{"ts":1655179920000,"o":22203.5,"h":22220,"l":22140.5,"c":22141.5,"v":377.587}
{"ts":1655179980000,"o":22141.5,"h":22170.5,"l":22085,"c":22094,"v":390.753}
{"ts":1655180040000,"o":22094,"h":22099.5,"l":22052,"c":22079.5,"v":268.989}
{"ts":1655180100000,"o":22079.5,"h":22118.5,"l":22016.5,"c":22027,"v":354.658}
{"ts":1655180160000,"o":22027,"h":22050,"l":21940.5,"c":21969,"v":649.622}
{"ts":1655180220000,"o":21969,"h":21989.5,"l":21877,"c":21898.5,"v":364.81}
{"ts":1655180280000,"o":21898.5,"h":21939,"l":21860,"c":21890,"v":485.731}
{"ts":1655180340000,"o":21890,"h":21928.5,"l":21825,"c":21841.5,"v":429.432}
{"ts":1655180400000,"o":21841.5,"h":21902,"l":21831,"c":21878.5,"v":271.641}
{"ts":1655180460000,"o":21878.5,"h":21920,"l":21770.5,"c":21779.5,"v":751.403}
{"ts":1655180520000,"o":21779.5,"h":21822,"l":21750,"c":21774.5,"v":322.432}
{"ts":1655180580000,"o":21774.5,"h":21874,"l":21765.5,"c":21866.5,"v":176.267}
{"ts":1655180640000,"o":21866.5,"h":21951,"l":21853,"c":21897.5,"v":416.385}
{"ts":1655180700000,"o":21897.5,"h":21988,"l":21880.5,"c":21958.5,"v":236.017}
{"ts":1655180760000,"o":21958.5,"h":21967.5,"l":21888.5,"c":21929,"v":135.052}
{"ts":1655180820000,"o":21929,"h":21965,"l":21818.5,"c":21818.5,"v":271.563}
{"ts":1655180880000,"o":21818.5,"h":21909,"l":21818.5,"c":21908.5,"v":132.67}
{"ts":1655180940000,"o":21908.5,"h":21910,"l":21856,"c":21886.5,"v":64.271}
{"ts":1655181000000,"o":21886.5,"h":21918.5,"l":21822.5,"c":21830,"v":211.726}
{"ts":1655181060000,"o":21830,"h":21868.5,"l":21791,"c":21846.5,"v":262.653}
{"ts":1655181120000,"o":21846.5,"h":21882,"l":21824,"c":21853,"v":97.858}
{"ts":1655181180000,"o":21853,"h":21901,"l":21852.5,"c":21900.5,"v":95.8}
{"ts":1655181240000,"o":21900.5,"h":22052,"l":21900.5,"c":21998.5,"v":563.415}
{"ts":1655181300000,"o":21998.5,"h":22086,"l":21983,"c":21998,"v":510.564}
{"ts":1655181360000,"o":21998,"h":21998,"l":21916,"c":21933.5,"v":141.366}
{"ts":1655181420000,"o":21933.5,"h":22017.5,"l":21929.5,"c":22014.5,"v":99.148}
{"ts":1655181480000,"o":22014.5,"h":22014.5,"l":21961.5,"c":22005,"v":85.051}
{"ts":1655181540000,"o":22005,"h":22005,"l":21960.5,"c":21964.5,"v":66.682}
{"ts":1655181600000,"o":21964.5,"h":22081,"l":21932,"c":22006.5,"v":268.551}
{"ts":1655181660000,"o":22006.5,"h":22058.5,"l":21968,"c":21969.5,"v":250.036}
{"ts":1655181720000,"o":21969.5,"h":21987.5,"l":21935.5,"c":21984.5,"v":86.196}
{"ts":1655181780000,"o":21984.5,"h":22033,"l":21950,"c":21950.5,"v":166.933}
{"ts":1655181840000,"o":21950.5,"h":21969,"l":21917,"c":21917.5,"v":283.354}
{"ts":1655181900000,"o":21917.5,"h":22013.5,"l":21917,"c":22006.5,"v":165.672}
{"ts":1655181960000,"o":22006.5,"h":22041.5,"l":21976,"c":21976,"v":102.62}
{"ts":1655182020000,"o":21976,"h":22040,"l":21970.5,"c":22040,"v":166.702}
{"ts":1655182080000,"o":22040,"h":22073.5,"l":21976.5,"c":21976.5,"v":236.577}
{"ts":1655182140000,"o":21976.5,"h":21981.5,"l":21908,"c":21949,"v":353.806}
{"ts":1655182200000,"o":21949,"h":21949,"l":21855,"c":21859,"v":303.821}
{"ts":1655182260000,"o":21859,"h":21898.5,"l":21815,"c":21859.5,"v":285.459}
{"ts":1655182320000,"o":21859.5,"h":21860,"l":21763,"c":21772.5,"v":362.727}
{"ts":1655182380000,"o":21772.5,"h":21821,"l":21750,"c":21792.5,"v":258.758}
{"ts":1655182440000,"o":21792.5,"h":21820,"l":21776,"c":21788.5,"v":189.786}
{"ts":1655182500000,"o":21788.5,"h":21817,"l":21759,"c":21776,"v":196.135}
{"ts":1655182560000,"o":21776,"h":21858,"l":21769.5,"c":21849,"v":156.968}
{"ts":1655182620000,"o":21849,"h":21851.5,"l":21786.5,"c":21825.5,"v":93.725}
{"ts":1655182680000,"o":21825.5,"h":21920,"l":21825,"c":21893,"v":385.263}
{"ts":1655182740000,"o":21893,"h":21978.5,"l":21893,"c":21955.5,"v":388.349}
{"ts":1655182800000,"o":21955.5,"h":22016.5,"l":21932.5,"c":21979.5,"v":399.346}
{"ts":1655182860000,"o":21979.5,"h":21982.5,"l":21920,"c":21924,"v":256.207}
{"ts":1655182920000,"o":21924,"h":21953.5,"l":21902.5,"c":21910.5,"v":178.187}
{"ts":1655182980000,"o":21910.5,"h":21982,"l":21910.5,"c":21967,"v":216.43}
{"ts":1655183040000,"o":21967,"h":22178,"l":21937.5,"c":22159,"v":859.378}
{"ts":1655183100000,"o":22159,"h":22234.5,"l":22102,"c":22200.5,"v":545.913}
{"ts":1655183160000,"o":22200.5,"h":22200.5,"l":22145,"c":22174.5,"v":239.012}
{"ts":1655183220000,"o":22174.5,"h":22232,"l":22172,"c":22225,"v":225.04}
{"ts":1655183280000,"o":22225,"h":22264.5,"l":22162,"c":22163,"v":281.523}
{"ts":1655183340000,"o":22163,"h":22220,"l":22132,"c":22220,"v":214.134}
{"ts":1655183400000,"o":22220,"h":22373,"l":22166.5,"c":22353.5,"v":846.298}
{"ts":1655183460000,"o":22353.5,"h":22380,"l":22279.5,"c":22305,"v":403.001}
{"ts":1655183520000,"o":22305,"h":22328.5,"l":22278,"c":22287.5,"v":165.484}
{"ts":1655183580000,"o":22287.5,"h":22359,"l":22277.5,"c":22340.5,"v":319.665}
{"ts":1655183640000,"o":22340.5,"h":22498.5,"l":22298,"c":22301,"v":976.935}
{"ts":1655183700000,"o":22301,"h":22437.5,"l":22296,"c":22420,"v":486.852}
{"ts":1655183760000,"o":22420,"h":22695,"l":22388.5,"c":22584,"v":2482.6}
{"ts":1655183820000,"o":22584,"h":22624,"l":22515.5,"c":22613,"v":608.229}
{"ts":1655183880000,"o":22613,"h":22826.5,"l":22559.5,"c":22641.5,"v":2281.719}
{"ts":1655183940000,"o":22641.5,"h":22718,"l":22638,"c":22664,"v":526.035}
{"ts":1655184000000,"o":22664,"h":22795,"l":22635,"c":22772.5,"v":460.446}
{"ts":1655184060000,"o":22772.5,"h":22986.5,"l":22700.5,"c":22959,"v":1984.906}
{"ts":1655184120000,"o":22959,"h":23380,"l":22822,"c":23330,"v":2741.079}
{"ts":1655184180000,"o":23330,"h":23450,"l":22950,"c":22979,"v":2199.911}
{"ts":1655184240000,"o":22979,"h":23027,"l":22915.5,"c":22963,"v":796.819}
{"ts":1655184300000,"o":22963,"h":23173,"l":22942,"c":23075.5,"v":1024.667}
{"ts":1655184360000,"o":23075.5,"h":23076,"l":22948.5,"c":22973,"v":643.623}
{"ts":1655184420000,"o":22973,"h":22983,"l":22900,"c":22944,"v":820.165}
{"ts":1655184480000,"o":22944,"h":22945,"l":22838,"c":22887.5,"v":855.031}
{"ts":1655184540000,"o":22887.5,"h":22925.5,"l":22840,"c":22850.5,"v":405.174}
{"ts":1655184600000,"o":22850.5,"h":22986.5,"l":22840,"c":22969,"v":548.435}
{"ts":1655184660000,"o":22969,"h":23025.5,"l":22893,"c":22912.5,"v":464.982}
{"ts":1655184720000,"o":22912.5,"h":22912.5,"l":22724,"c":22783,"v":1072.851}
{"ts":1655184780000,"o":22783,"h":22801.5,"l":22713.5,"c":22751,"v":717.667}
{"ts":1655184840000,"o":22751,"h":22796.5,"l":22701,"c":22723,"v":258.359}
{"ts":1655184900000,"o":22723,"h":22813.5,"l":22674.5,"c":22775,"v":478.983}
{"ts":1655184960000,"o":22775,"h":22925,"l":22774,"c":22835.5,"v":960.988}
{"ts":1655185020000,"o":22835.5,"h":22943,"l":22835.5,"c":22847,"v":285.977}
{"ts":1655185080000,"o":22847,"h":22999,"l":22826,"c":22964,"v":325.271}
{"ts":1655185140000,"o":22964,"h":22964,"l":22900,"c":22901,"v":339.715}
{"ts":1655185200000,"o":22901,"h":22969.5,"l":22890,"c":22936.5,"v":182.587}
{"ts":1655185260000,"o":22936.5,"h":23028,"l":22900,"c":22913,"v":549.093}
{"ts":1655185320000,"o":22913,"h":23020,"l":22910,"c":22994.5,"v":476.249}
{"ts":1655185380000,"o":22994.5,"h":22995,"l":22931.5,"c":22940,"v":119.366}
{"ts":1655185440000,"o":22940,"h":22940,"l":22900,"c":22901,"v":117.459}
{"ts":1655185500000,"o":22901,"h":22949.5,"l":22837.5,"c":22845.5,"v":424.409}
{"ts":1655185560000,"o":22845.5,"h":22864,"l":22768,"c":22780.5,"v":472.806}
{"ts":1655185620000,"o":22780.5,"h":22905.5,"l":22744,"c":22874,"v":624.487}
{"ts":1655185680000,"o":22874,"h":22987,"l":22856,"c":22939,"v":484.375}
{"ts":1655185740000,"o":22939,"h":22946,"l":22877.5,"c":22878.5,"v":133.049}
{"ts":1655185800000,"o":22878.5,"h":22925,"l":22827.5,"c":22922.5,"v":160.781}
{"ts":1655185860000,"o":22922.5,"h":22922.5,"l":22848,"c":22857,"v":85.029}
{"ts":1655185920000,"o":22857,"h":22869.5,"l":22791.5,"c":22830,"v":153.072}
{"ts":1655185980000,"o":22830,"h":22839.5,"l":22770,"c":22792.5,"v":321.659}
{"ts":1655186040000,"o":22792.5,"h":22807.5,"l":22733.5,"c":22770.5,"v":278.107}
{"ts":1655186100000,"o":22770.5,"h":22823,"l":22700,"c":22740.5,"v":360.156}
{"ts":1655186160000,"o":22740.5,"h":22784.5,"l":22709.5,"c":22784.5,"v":118.838}
{"ts":1655186220000,"o":22784.5,"h":22819.5,"l":22720.5,"c":22774,"v":179.107}
{"ts":1655186280000,"o":22774,"h":22774,"l":22714,"c":22735,"v":151.957}
{"ts":1655186340000,"o":22735,"h":22775,"l":22720,"c":22740,"v":82.554}
{"ts":1655186400000,"o":22740,"h":22762,"l":22688.5,"c":22690.5,"v":283.27}
{"ts":1655186460000,"o":22690.5,"h":22772,"l":22642,"c":22754,"v":590.502}
{"ts":1655186520000,"o":22754,"h":22782.5,"l":22728.5,"c":22780,"v":241.458}
{"ts":1655186580000,"o":22780,"h":22864,"l":22779.5,"c":22849.5,"v":352.699}
{"ts":1655186640000,"o":22849.5,"h":22910,"l":22787,"c":22792.5,"v":421.305}
{"ts":1655186700000,"o":22792.5,"h":22828,"l":22783,"c":22783,"v":65.454}
{"ts":1655186760000,"o":22783,"h":22803.5,"l":22753,"c":22757,"v":165.111}
{"ts":1655186820000,"o":22757,"h":22757,"l":22693,"c":22697.5,"v":177.978}
{"ts":1655186880000,"o":22697.5,"h":22734.5,"l":22666,"c":22666.5,"v":190.918}
{"ts":1655186940000,"o":22666.5,"h":22684.5,"l":22611.5,"c":22621,"v":277.787}
{"ts":1655187000000,"o":22621,"h":22694,"l":22580.5,"c":22650.5,"v":421.046}
{"ts":1655187060000,"o":22650.5,"h":22679,"l":22551.5,"c":22583.5,"v":270.505}
{"ts":1655187120000,"o":22583.5,"h":22612,"l":22470,"c":22557,"v":1327.349}
{"ts":1655187180000,"o":22557,"h":22566.5,"l":22470.5,"c":22513.5,"v":471.188}
{"ts":1655187240000,"o":22513.5,"h":22539,"l":22484.5,"c":22539,"v":450.866}
{"ts":1655187300000,"o":22539,"h":22539,"l":22448,"c":22459.5,"v":436.416}
{"ts":1655187360000,"o":22459.5,"h":22459.5,"l":22362.5,"c":22398.5,"v":735.328}
{"ts":1655187420000,"o":22398.5,"h":22399.5,"l":22320,"c":22320.5,"v":740.194}
{"ts":1655187480000,"o":22320.5,"h":22370,"l":22305,"c":22353.5,"v":322.588}
{"ts":1655187540000,"o":22353.5,"h":22400,"l":22353.5,"c":22379,"v":268.332}
{"ts":1655187600000,"o":22379,"h":22433,"l":22352.5,"c":22422.5,"v":339.547}
{"ts":1655187660000,"o":22422.5,"h":22597,"l":22416,"c":22523.5,"v":1001.391}
{"ts":1655187720000,"o":22523.5,"h":22615,"l":22520,"c":22520,"v":584.533}
{"ts":1655187780000,"o":22520,"h":22536.5,"l":22466,"c":22502,"v":207.606}
{"ts":1655187840000,"o":22502,"h":22530,"l":22465,"c":22466.5,"v":163.117}
{"ts":1655187900000,"o":22466.5,"h":22522,"l":22465.5,"c":22485.5,"v":116.862}
{"ts":1655187960000,"o":22485.5,"h":22571,"l":22470,"c":22521,"v":571.493}
{"ts":1655188020000,"o":22521,"h":22532,"l":22453,"c":22456,"v":108.976}
{"ts":1655188080000,"o":22456,"h":22476.5,"l":22436,"c":22469.5,"v":96.3}
{"ts":1655188140000,"o":22469.5,"h":22514,"l":22443,"c":22498.5,"v":78.739}
{"ts":1655188200000,"o":22498.5,"h":22516,"l":22426.5,"c":22430,"v":158.16}
{"ts":1655188260000,"o":22430,"h":22445,"l":22401,"c":22410,"v":161.57}
{"ts":1655188320000,"o":22410,"h":22541,"l":22409.5,"c":22539,"v":152.93}
{"ts":1655188380000,"o":22539,"h":22601,"l":22515.5,"c":22593,"v":292.488}
{"ts":1655188440000,"o":22593,"h":22600,"l":22513,"c":22582.5,"v":210.495}
{"ts":1655188500000,"o":22582.5,"h":22600,"l":22524.5,"c":22561.5,"v":138.636}
{"ts":1655188560000,"o":22561.5,"h":22561.5,"l":22511.5,"c":22552,"v":82.083}
{"ts":1655188620000,"o":22552,"h":22648.5,"l":22552,"c":22608,"v":278.057}
{"ts":1655188680000,"o":22608,"h":22615.5,"l":22547,"c":22570,"v":175.367}
{"ts":1655188740000,"o":22570,"h":22570,"l":22473.5,"c":22473.5,"v":268.377}
{"ts":1655188800000,"o":22473.5,"h":22561.5,"l":22473.5,"c":22553.5,"v":194.418}
{"ts":1655188860000,"o":22553.5,"h":22553.5,"l":22495.5,"c":22511,"v":93.491}
{"ts":1655188920000,"o":22511,"h":22511.5,"l":22464.5,"c":22464.5,"v":126.172}
{"ts":1655188980000,"o":22464.5,"h":22464.5,"l":22381.5,"c":22395.5,"v":347.568}
{"ts":1655189040000,"o":22395.5,"h":22420,"l":22359,"c":22379,"v":218.049}
{"ts":1655189100000,"o":22379,"h":22408,"l":22312,"c":22396,"v":387.387}
{"ts":1655189160000,"o":22396,"h":22460,"l":22378,"c":22450,"v":355.706}
{"ts":1655189220000,"o":22450,"h":22511,"l":22440.5,"c":22510.5,"v":130.645}
{"ts":1655189280000,"o":22510.5,"h":22528,"l":22448,"c":22528,"v":115.528}
{"ts":1655189340000,"o":22528,"h":22597,"l":22517.5,"c":22592.5,"v":375.272}
{"ts":1655189400000,"o":22592.5,"h":22654,"l":22566,"c":22626,"v":342.574}
{"ts":1655189460000,"o":22626,"h":22640,"l":22598,"c":22640,"v":150.639}
{"ts":1655189520000,"o":22640,"h":22640,"l":22571.5,"c":22610,"v":229.464}
{"ts":1655189580000,"o":22610,"h":22674,"l":22586,"c":22650.5,"v":293.081}
{"ts":1655189640000,"o":22650.5,"h":22655,"l":22583,"c":22593.5,"v":129.144}
{"ts":1655189700000,"o":22593.5,"h":22596.5,"l":22502.5,"c":22517,"v":289.615}
{"ts":1655189760000,"o":22517,"h":22600,"l":22495.5,"c":22587.5,"v":250.27}
{"ts":1655189820000,"o":22587.5,"h":22650,"l":22568,"c":22649.5,"v":199.796}
{"ts":1655189880000,"o":22649.5,"h":22650,"l":22598,"c":22598,"v":102.481}
{"ts":1655189940000,"o":22598,"h":22630,"l":22559,"c":22626,"v":126.019}
{"ts":1655190000000,"o":22626,"h":22634.5,"l":22571,"c":22575,"v":197.982}
{"ts":1655190060000,"o":22575,"h":22635,"l":22559.5,"c":22634.5,"v":112.956}
{"ts":1655190120000,"o":22634.5,"h":22711.5,"l":22571,"c":22571,"v":627.809}
{"ts":1655190180000,"o":22571,"h":22583,"l":22496,"c":22500.5,"v":556.754}
{"ts":1655190240000,"o":22500.5,"h":22527.5,"l":22473,"c":22504,"v":155.162}
{"ts":1655190300000,"o":22504,"h":22573,"l":22502,"c":22509.5,"v":245.182}
{"ts":1655190360000,"o":22509.5,"h":22552,"l":22496,"c":22541,"v":115.278}
{"ts":1655190420000,"o":22541,"h":22552,"l":22470.5,"c":22470.5,"v":89.66}
{"ts":1655190480000,"o":22470.5,"h":22479.5,"l":22400.5,"c":22427,"v":241.16}
{"ts":1655190540000,"o":22427,"h":22427,"l":22350,"c":22360,"v":691.89}
{"ts":1655190600000,"o":22360,"h":22380,"l":22263.5,"c":22278,"v":696.244}
{"ts":1655190660000,"o":22278,"h":22345,"l":22210,"c":22226.5,"v":933.645}
{"ts":1655190720000,"o":22226.5,"h":22314,"l":22213,"c":22284.5,"v":382.495}
{"ts":1655190780000,"o":22284.5,"h":22296,"l":22209.5,"c":22215.5,"v":181.797}
{"ts":1655190840000,"o":22215.5,"h":22267.5,"l":22179.5,"c":22241.5,"v":474.498}
{"ts":1655190900000,"o":22241.5,"h":22286.5,"l":22152.5,"c":22203.5,"v":399.088}
{"ts":1655190960000,"o":22203.5,"h":22262.5,"l":22159,"c":22243.5,"v":180.059}
{"ts":1655191020000,"o":22243.5,"h":22325,"l":22243,"c":22305.5,"v":273.043}
{"ts":1655191080000,"o":22305.5,"h":22363.5,"l":22275.5,"c":22348,"v":415.359}
{"ts":1655191140000,"o":22348,"h":22390,"l":22320,"c":22375.5,"v":251.77}
{"ts":1655191200000,"o":22375.5,"h":22410,"l":22342.5,"c":22383.5,"v":253.625}
{"ts":1655191260000,"o":22383.5,"h":22383.5,"l":22304,"c":22347,"v":148.681}
{"ts":1655191320000,"o":22347,"h":22419,"l":22345,"c":22417.5,"v":272.378}
{"ts":1655191380000,"o":22417.5,"h":22440,"l":22388.5,"c":22430,"v":263.996}
{"ts":1655191440000,"o":22430,"h":22443.5,"l":22389,"c":22409,"v":166.982}
{"ts":1655191500000,"o":22409,"h":22443,"l":22388.5,"c":22393,"v":93.946}
{"ts":1655191560000,"o":22393,"h":22473,"l":22374.5,"c":22449,"v":372.22}
{"ts":1655191620000,"o":22449,"h":22513.5,"l":22445,"c":22489,"v":264.842}
{"ts":1655191680000,"o":22489,"h":22527,"l":22477.5,"c":22505,"v":221.816}
{"ts":1655191740000,"o":22505,"h":22553.5,"l":22487,"c":22543,"v":210.485}
{"ts":1655191800000,"o":22543,"h":22545,"l":22435.5,"c":22444,"v":183.553}
{"ts":1655191860000,"o":22444,"h":22519.5,"l":22400,"c":22506.5,"v":166.212}
{"ts":1655191920000,"o":22506.5,"h":22593,"l":22501.5,"c":22573,"v":399.811}
{"ts":1655191980000,"o":22573,"h":22620,"l":22540.5,"c":22618.5,"v":331.633}
{"ts":1655192040000,"o":22618.5,"h":22700,"l":22610.5,"c":22680.5,"v":692.343}
{"ts":1655192100000,"o":22680.5,"h":22759.5,"l":22646,"c":22749.5,"v":543.107}
{"ts":1655192160000,"o":22749.5,"h":22807.5,"l":22712.5,"c":22770.5,"v":385.496}
{"ts":1655192220000,"o":22770.5,"h":22770.5,"l":22702.5,"c":22759,"v":570.849}
{"ts":1655192280000,"o":22759,"h":22840,"l":22758.5,"c":22839,"v":216.923}
{"ts":1655192340000,"o":22839,"h":22944,"l":22832.5,"c":22888,"v":547.148}
{"ts":1655192400000,"o":22888,"h":22940,"l":22852.5,"c":22908.5,"v":379.796}
{"ts":1655192460000,"o":22908.5,"h":22942,"l":22880,"c":22916,"v":341.813}
{"ts":1655192520000,"o":22916,"h":22920,"l":22820.5,"c":22849.5,"v":606.208}
{"ts":1655192580000,"o":22849.5,"h":22855,"l":22787.5,"c":22854.5,"v":316.484}
{"ts":1655192640000,"o":22854.5,"h":22893.5,"l":22818.5,"c":22840,"v":401.663}
{"ts":1655192700000,"o":22840,"h":22920,"l":22759,"c":22920,"v":404.974}
{"ts":1655192760000,"o":22920,"h":23035,"l":22887.5,"c":23013.5,"v":784.574}
{"ts":1655192820000,"o":23013.5,"h":23033,"l":22924.5,"c":22929.5,"v":236.018}
{"ts":1655192880000,"o":22929.5,"h":22985,"l":22880,"c":22902.5,"v":310.972}
{"ts":1655192940000,"o":22902.5,"h":22935.5,"l":22886,"c":22888.5,"v":138.205}
{"ts":1655193000000,"o":22888.5,"h":22920,"l":22859,"c":22875,"v":244.592}
{"ts":1655193060000,"o":22875,"h":22965,"l":22875,"c":22945,"v":196.874}
{"ts":1655193120000,"o":22945,"h":22948.5,"l":22889,"c":22928.5,"v":151.686}
{"ts":1655193180000,"o":22928.5,"h":22975.5,"l":22868,"c":22872.5,"v":257.115}
{"ts":1655193240000,"o":22872.5,"h":22917,"l":22823.5,"c":22834.5,"v":256.597}
{"ts":1655193300000,"o":22834.5,"h":22852.5,"l":22804,"c":22804,"v":320.043}
{"ts":1655193360000,"o":22804,"h":22858.5,"l":22787.5,"c":22840,"v":270.201}
{"ts":1655193420000,"o":22840,"h":22913,"l":22840,"c":22900.5,"v":139.444}
{"ts":1655193480000,"o":22900.5,"h":22944,"l":22879,"c":22895,"v":115.296}
{"ts":1655193540000,"o":22895,"h":22909.5,"l":22865.5,"c":22866,"v":157.051}
{"ts":1655193600000,"o":22866,"h":22898,"l":22832.5,"c":22833,"v":151.801}
{"ts":1655193660000,"o":22833,"h":22868.5,"l":22809.5,"c":22850,"v":233.071}
{"ts":1655193720000,"o":22850,"h":22862,"l":22745,"c":22779.5,"v":413.739}
{"ts":1655193780000,"o":22779.5,"h":22795.5,"l":22702.5,"c":22730,"v":395.91}
{"ts":1655193840000,"o":22730,"h":22829,"l":22715.5,"c":22814.5,"v":165.813}
{"ts":1655193900000,"o":22814.5,"h":22830,"l":22739.5,"c":22752.5,"v":177.894}
{"ts":1655193960000,"o":22752.5,"h":22784,"l":22716.5,"c":22716.5,"v":152.245}
{"ts":1655194020000,"o":22716.5,"h":22767.5,"l":22716.5,"c":22718,"v":154.204}
{"ts":1655194080000,"o":22718,"h":22741,"l":22716,"c":22741,"v":72.764}
{"ts":1655194140000,"o":22741,"h":22780.5,"l":22741,"c":22742,"v":67.194}
{"ts":1655194200000,"o":22742,"h":22809,"l":22712,"c":22788.5,"v":227.564}
{"ts":1655194260000,"o":22788.5,"h":22830.5,"l":22782.5,"c":22788.5,"v":140.447}
{"ts":1655194320000,"o":22788.5,"h":22792.5,"l":22740,"c":22769,"v":99.398}
{"ts":1655194380000,"o":22769,"h":22772.5,"l":22690.5,"c":22707,"v":157.28}
{"ts":1655194440000,"o":22707,"h":22734,"l":22655,"c":22711,"v":430.292}
{"ts":1655194500000,"o":22711,"h":22734.5,"l":22675.5,"c":22714,"v":282.582}
{"ts":1655194560000,"o":22714,"h":22723.5,"l":22697,"c":22718,"v":44.429}
{"ts":1655194620000,"o":22718,"h":22727,"l":22693.5,"c":22714.5,"v":64.733}
{"ts":1655194680000,"o":22714.5,"h":22719,"l":22694.5,"c":22696,"v":50.097}
{"ts":1655194740000,"o":22696,"h":22745,"l":22690,"c":22731,"v":140.727}
{"ts":1655194800000,"o":22731,"h":22781.5,"l":22730.5,"c":22740.5,"v":153.828}
{"ts":1655194860000,"o":22740.5,"h":22760.5,"l":22737,"c":22741,"v":66.47}
{"ts":1655194920000,"o":22741,"h":22807.5,"l":22740.5,"c":22796,"v":346.357}
{"ts":1655194980000,"o":22796,"h":22799,"l":22729,"c":22745.5,"v":117.617}
{"ts":1655195040000,"o":22745.5,"h":22796.5,"l":22740.5,"c":22796.5,"v":67.994}
{"ts":1655195100000,"o":22796.5,"h":22850.5,"l":22795.5,"c":22830,"v":281.365}
{"ts":1655195160000,"o":22830,"h":22830.5,"l":22752,"c":22780,"v":116.606}
{"ts":1655195220000,"o":22780,"h":22780,"l":22674.5,"c":22691,"v":421.528}
{"ts":1655195280000,"o":22691,"h":22739,"l":22673,"c":22739,"v":137.136}
{"ts":1655195340000,"o":22739,"h":22799,"l":22733.5,"c":22797,"v":105.285}
{"ts":1655195400000,"o":22797,"h":22814,"l":22752.5,"c":22773,"v":128.142}
{"ts":1655195460000,"o":22773,"h":22778.5,"l":22717,"c":22720,"v":77.606}
{"ts":1655195520000,"o":22720,"h":22748.5,"l":22718,"c":22738,"v":40.803}
{"ts":1655195580000,"o":22738,"h":22805,"l":22722.5,"c":22790,"v":149.378}
{"ts":1655195640000,"o":22790,"h":22835,"l":22786.5,"c":22835,"v":121.106}
{"ts":1655195700000,"o":22835,"h":22955,"l":22802.5,"c":22949.5,"v":811.237}
{"ts":1655195760000,"o":22949.5,"h":22984.5,"l":22855.5,"c":22867.5,"v":632.82}
{"ts":1655195820000,"o":22867.5,"h":22867.5,"l":22786,"c":22787,"v":181.292}
{"ts":1655195880000,"o":22787,"h":22787.5,"l":22753.5,"c":22770,"v":161.53}
{"ts":1655195940000,"o":22770,"h":22828,"l":22770,"c":22810.5,"v":180.025}
{"ts":1655196000000,"o":22810.5,"h":22832,"l":22715.5,"c":22726,"v":212.271}
{"ts":1655196060000,"o":22726,"h":22747.5,"l":22690,"c":22699.5,"v":225.824}
{"ts":1655196120000,"o":22699.5,"h":22740,"l":22690.5,"c":22739.5,"v":89.128}
{"ts":1655196180000,"o":22739.5,"h":22783,"l":22739.5,"c":22769.5,"v":75.491}
{"ts":1655196240000,"o":22769.5,"h":22769.5,"l":22695,"c":22703.5,"v":164.409}
{"ts":1655196300000,"o":22703.5,"h":22719.5,"l":22685,"c":22706.5,"v":262.093}
{"ts":1655196360000,"o":22706.5,"h":22739.5,"l":22701.5,"c":22734.5,"v":49.787}
{"ts":1655196420000,"o":22734.5,"h":22740,"l":22705,"c":22723,"v":37.213}
{"ts":1655196480000,"o":22723,"h":22730,"l":22666,"c":22666.5,"v":95.912}
{"ts":1655196540000,"o":22666.5,"h":22677,"l":22658.5,"c":22664.5,"v":109.188}
{"ts":1655196600000,"o":22664.5,"h":22714,"l":22660.5,"c":22671.5,"v":76.335}
{"ts":1655196660000,"o":22671.5,"h":22711.5,"l":22665.5,"c":22711.5,"v":76.037}
{"ts":1655196720000,"o":22711.5,"h":22730,"l":22660.5,"c":22660.5,"v":78.069}
{"ts":1655196780000,"o":22660.5,"h":22663.5,"l":22559,"c":22570.5,"v":472.001}
{"ts":1655196840000,"o":22570.5,"h":22599,"l":22560.5,"c":22570,"v":165.338}
{"ts":1655196900000,"o":22570,"h":22644,"l":22566,"c":22644,"v":167.105}
{"ts":1655196960000,"o":22644,"h":22670,"l":22616,"c":22618,"v":167.273}
{"ts":1655197020000,"o":22618,"h":22654.5,"l":22586.5,"c":22586.5,"v":67.552}
{"ts":1655197080000,"o":22586.5,"h":22616.5,"l":22580,"c":22606.5,"v":58.919}
{"ts":1655197140000,"o":22606.5,"h":22641,"l":22580,"c":22600,"v":99.516}
{"ts":1655197200000,"o":22600,"h":22622.5,"l":22599.5,"c":22620.5,"v":63.757}
{"ts":1655197260000,"o":22620.5,"h":22644.5,"l":22604.5,"c":22611,"v":76.844}
{"ts":1655197320000,"o":22611,"h":22640,"l":22582.5,"c":22614,"v":89.223}
{"ts":1655197380000,"o":22614,"h":22640.5,"l":22595.5,"c":22595.5,"v":30.45}
{"ts":1655197440000,"o":22595.5,"h":22604,"l":22586.5,"c":22590,"v":40.267}
{"ts":1655197500000,"o":22590,"h":22615,"l":22541.5,"c":22567,"v":147.725}
{"ts":1655197560000,"o":22567,"h":22567.5,"l":22534.5,"c":22543.5,"v":81.609}
{"ts":1655197620000,"o":22543.5,"h":22570,"l":22543.5,"c":22570,"v":77.702}
{"ts":1655197680000,"o":22570,"h":22608.5,"l":22569.5,"c":22604.5,"v":89.193}
{"ts":1655197740000,"o":22604.5,"h":22615.5,"l":22551.5,"c":22615.5,"v":162.645}
{"ts":1655197800000,"o":22615.5,"h":22641.5,"l":22615,"c":22624.5,"v":97.254}
{"ts":1655197860000,"o":22624.5,"h":22624.5,"l":22517.5,"c":22556.5,"v":216.261}
{"ts":1655197920000,"o":22556.5,"h":22609,"l":22556.5,"c":22575,"v":79.675}
{"ts":1655197980000,"o":22575,"h":22598.5,"l":22566,"c":22585.5,"v":52.382}
{"ts":1655198040000,"o":22585.5,"h":22596.5,"l":22573.5,"c":22583.5,"v":18.59}
{"ts":1655198100000,"o":22583.5,"h":22625,"l":22575.5,"c":22625,"v":107.582}
{"ts":1655198160000,"o":22625,"h":22625,"l":22570,"c":22575.5,"v":88.906}
{"ts":1655198220000,"o":22575.5,"h":22576.5,"l":22546,"c":22566.5,"v":154.184}
{"ts":1655198280000,"o":22566.5,"h":22566.5,"l":22526.5,"c":22533.5,"v":110.687}
{"ts":1655198340000,"o":22533.5,"h":22570,"l":22511,"c":22570,"v":101.476}
{"ts":1655198400000,"o":22570,"h":22591,"l":22553.5,"c":22583,"v":165.346}
{"ts":1655198460000,"o":22583,"h":22611.5,"l":22557,"c":22604.5,"v":86.043}
{"ts":1655198520000,"o":22604.5,"h":22634,"l":22598,"c":22634,"v":133.013}
{"ts":1655198580000,"o":22634,"h":22652,"l":22607,"c":22651.5,"v":97.082}
{"ts":1655198640000,"o":22651.5,"h":22691,"l":22636.5,"c":22642,"v":307.93}
{"ts":1655198700000,"o":22642,"h":22644.5,"l":22600.5,"c":22627.5,"v":137.412}
{"ts":1655198760000,"o":22627.5,"h":22627.5,"l":22580,"c":22593,"v":99.393}
{"ts":1655198820000,"o":22593,"h":22593,"l":22511,"c":22512.5,"v":234.08}
{"ts":1655198880000,"o":22512.5,"h":22532.5,"l":22480,"c":22494,"v":359.752}
{"ts":1655198940000,"o":22494,"h":22495,"l":22447,"c":22448,"v":292.538}
{"ts":1655199000000,"o":22448,"h":22484.5,"l":22361,"c":22370,"v":543.069}
{"ts":1655199060000,"o":22370,"h":22440,"l":22369.5,"c":22385,"v":276.968}
{"ts":1655199120000,"o":22385,"h":22492,"l":22385,"c":22481,"v":268.79}
{"ts":1655199180000,"o":22481,"h":22526,"l":22444,"c":22457.5,"v":240.567}
{"ts":1655199240000,"o":22457.5,"h":22481,"l":22440,"c":22440,"v":100.245}
{"ts":1655199300000,"o":22440,"h":22510,"l":22429,"c":22510,"v":184.582}
{"ts":1655199360000,"o":22510,"h":22510,"l":22485,"c":22496.5,"v":71.155}
{"ts":1655199420000,"o":22496.5,"h":22515,"l":22485,"c":22493,"v":72.766}
{"ts":1655199480000,"o":22493,"h":22505.5,"l":22410.5,"c":22422.5,"v":127.557}
{"ts":1655199540000,"o":22422.5,"h":22479,"l":22419,"c":22452,"v":143.723}
{"ts":1655199600000,"o":22452,"h":22496,"l":22434,"c":22453,"v":88.265}
{"ts":1655199660000,"o":22453,"h":22472,"l":22450,"c":22472,"v":30.996}
{"ts":1655199720000,"o":22472,"h":22472,"l":22430,"c":22451,"v":110.442}
{"ts":1655199780000,"o":22451,"h":22464,"l":22433,"c":22433.5,"v":43.036}
{"ts":1655199840000,"o":22433.5,"h":22441.5,"l":22385,"c":22415.5,"v":142.487}
{"ts":1655199900000,"o":22415.5,"h":22443.5,"l":22392,"c":22395.5,"v":87.706}
{"ts":1655199960000,"o":22395.5,"h":22395.5,"l":22310.5,"c":22337.5,"v":709.654}
{"ts":1655200020000,"o":22337.5,"h":22400,"l":22331,"c":22386.5,"v":203.277}
{"ts":1655200080000,"o":22386.5,"h":22396,"l":22341.5,"c":22360,"v":108.187}
{"ts":1655200140000,"o":22360,"h":22431,"l":22354,"c":22394,"v":142.448}
{"ts":1655200200000,"o":22394,"h":22447.5,"l":22393.5,"c":22435.5,"v":203.983}
{"ts":1655200260000,"o":22435.5,"h":22465,"l":22435.5,"c":22442.5,"v":93.838}
{"ts":1655200320000,"o":22442.5,"h":22474,"l":22441.5,"c":22447.5,"v":238.577}
{"ts":1655200380000,"o":22447.5,"h":22454,"l":22400,"c":22400,"v":160.2}
{"ts":1655200440000,"o":22400,"h":22400.5,"l":22331.5,"c":22361,"v":177.74}
{"ts":1655200500000,"o":22361,"h":22361,"l":22320,"c":22336.5,"v":101.055}
{"ts":1655200560000,"o":22336.5,"h":22359,"l":22300,"c":22320,"v":200.34}
{"ts":1655200620000,"o":22320,"h":22337,"l":22284,"c":22290.5,"v":188.472}
{"ts":1655200680000,"o":22290.5,"h":22327,"l":22284.5,"c":22327,"v":106.814}
{"ts":1655200740000,"o":22327,"h":22343,"l":22283.5,"c":22288,"v":117.356}
{"ts":1655200800000,"o":22288,"h":22312,"l":22272.5,"c":22296,"v":171.69}
{"ts":1655200860000,"o":22296,"h":22320,"l":22270,"c":22312.5,"v":467.585}
{"ts":1655200920000,"o":22312.5,"h":22347.5,"l":22310,"c":22333.5,"v":151.914}
{"ts":1655200980000,"o":22333.5,"h":22333.5,"l":22266.5,"c":22274,"v":209.305}
{"ts":1655201040000,"o":22274,"h":22301.5,"l":22248,"c":22254,"v":378.868}
{"ts":1655201100000,"o":22254,"h":22269.5,"l":22236,"c":22251,"v":271.372}
{"ts":1655201160000,"o":22251,"h":22310.5,"l":22251,"c":22305,"v":131.834}
{"ts":1655201220000,"o":22305,"h":22315,"l":22290.5,"c":22290.5,"v":61.371}
{"ts":1655201280000,"o":22290.5,"h":22315.5,"l":22290.5,"c":22300,"v":85.576}
{"ts":1655201340000,"o":22300,"h":22339.5,"l":22296.5,"c":22339.5,"v":86.796}
{"ts":1655201400000,"o":22339.5,"h":22350,"l":22325,"c":22334.5,"v":83.13}
{"ts":1655201460000,"o":22334.5,"h":22377,"l":22328.5,"c":22370,"v":126.185}
{"ts":1655201520000,"o":22370,"h":22374,"l":22334,"c":22373.5,"v":74.239}
{"ts":1655201580000,"o":22373.5,"h":22397.5,"l":22350,"c":22360,"v":341.218}
{"ts":1655201640000,"o":22360,"h":22363.5,"l":22329,"c":22329,"v":56.798}
{"ts":1655201700000,"o":22329,"h":22351.5,"l":22283.5,"c":22285.5,"v":182.455}
{"ts":1655201760000,"o":22285.5,"h":22304.5,"l":22256,"c":22265.5,"v":141.045}
{"ts":1655201820000,"o":22265.5,"h":22337,"l":22265,"c":22319.5,"v":125.504}
{"ts":1655201880000,"o":22319.5,"h":22431.5,"l":22319.5,"c":22427,"v":317.148}
{"ts":1655201940000,"o":22427,"h":22445,"l":22398.5,"c":22400,"v":173.584}
{"ts":1655202000000,"o":22400,"h":22459.5,"l":22400,"c":22452.5,"v":152.519}
{"ts":1655202060000,"o":22452.5,"h":22557,"l":22437,"c":22489,"v":454.743}
{"ts":1655202120000,"o":22489,"h":22489,"l":22432,"c":22452.5,"v":105.235}
{"ts":1655202180000,"o":22452.5,"h":22452.5,"l":22426.5,"c":22437,"v":53.908}
{"ts":1655202240000,"o":22437,"h":22462.5,"l":22424,"c":22459,"v":105.388}
{"ts":1655202300000,"o":22459,"h":22492.5,"l":22430,"c":22438,"v":101.194}
{"ts":1655202360000,"o":22438,"h":22440,"l":22420.5,"c":22421,"v":55.667}
{"ts":1655202420000,"o":22421,"h":22450.5,"l":22412.5,"c":22435,"v":44.983}
{"ts":1655202480000,"o":22435,"h":22470,"l":22431,"c":22453.5,"v":72.523}
{"ts":1655202540000,"o":22453.5,"h":22513.5,"l":22450.5,"c":22502,"v":124.808}
{"ts":1655202600000,"o":22502,"h":22574,"l":22478.5,"c":22543.5,"v":353.898}
{"ts":1655202660000,"o":22543.5,"h":22590,"l":22528,"c":22571.5,"v":246.635}
{"ts":1655202720000,"o":22571.5,"h":22571.5,"l":22533,"c":22565.5,"v":165.815}
{"ts":1655202780000,"o":22565.5,"h":22575,"l":22535,"c":22572.5,"v":73.759}
{"ts":1655202840000,"o":22572.5,"h":22636,"l":22556.5,"c":22614,"v":567.974}
{"ts":1655202900000,"o":22614,"h":22623.5,"l":22573,"c":22579.5,"v":77.316}
{"ts":1655202960000,"o":22579.5,"h":22579.5,"l":22550,"c":22555.5,"v":66.582}
{"ts":1655203020000,"o":22555.5,"h":22590,"l":22521.5,"c":22521.5,"v":140.877}
{"ts":1655203080000,"o":22521.5,"h":22549.5,"l":22519,"c":22549,"v":58.844}
{"ts":1655203140000,"o":22549,"h":22591,"l":22544,"c":22564.5,"v":182.786}
{"ts":1655203200000,"o":22564.5,"h":22570,"l":22530,"c":22530,"v":52.291}
{"ts":1655203260000,"o":22530,"h":22530,"l":22479.5,"c":22479.5,"v":144.112}
{"ts":1655203320000,"o":22479.5,"h":22508.5,"l":22436,"c":22453.5,"v":195.486}
{"ts":1655203380000,"o":22453.5,"h":22458.5,"l":22413,"c":22439.5,"v":167.594}
{"ts":1655203440000,"o":22439.5,"h":22480.5,"l":22439,"c":22480,"v":72.21}
{"ts":1655203500000,"o":22480,"h":22513,"l":22457.5,"c":22512.5,"v":116.231}
{"ts":1655203560000,"o":22512.5,"h":22525.5,"l":22495,"c":22514.5,"v":76.426}
{"ts":1655203620000,"o":22514.5,"h":22543.5,"l":22500,"c":22532,"v":83.031}
{"ts":1655203680000,"o":22532,"h":22536.5,"l":22490,"c":22492,"v":118.383}
{"ts":1655203740000,"o":22492,"h":22492,"l":22402,"c":22404,"v":154.688}
{"ts":1655203800000,"o":22404,"h":22412,"l":22365.5,"c":22369,"v":186.279}
{"ts":1655203860000,"o":22369,"h":22402.5,"l":22359,"c":22384.5,"v":119.117}
{"ts":1655203920000,"o":22384.5,"h":22413,"l":22368,"c":22400,"v":82.721}
{"ts":1655203980000,"o":22400,"h":22400,"l":22368,"c":22384.5,"v":62.568}
{"ts":1655204040000,"o":22384.5,"h":22422,"l":22368,"c":22368.5,"v":152.978}
{"ts":1655204100000,"o":22368.5,"h":22368.5,"l":22348,"c":22355,"v":100.979}
{"ts":1655204160000,"o":22355,"h":22360,"l":22316,"c":22344,"v":169.354}
{"ts":1655204220000,"o":22344,"h":22383,"l":22343.5,"c":22379,"v":64.5}
{"ts":1655204280000,"o":22379,"h":22411,"l":22370,"c":22411,"v":107.05}
{"ts":1655204340000,"o":22411,"h":22411,"l":22352,"c":22367,"v":100.685}
{"ts":1655204400000,"o":22367,"h":22378,"l":22326,"c":22330,"v":147.048}
{"ts":1655204460000,"o":22330,"h":22379,"l":22307.5,"c":22376.5,"v":202.193}
{"ts":1655204520000,"o":22376.5,"h":22384,"l":22346.5,"c":22379.5,"v":74.464}
{"ts":1655204580000,"o":22379.5,"h":22407.5,"l":22372,"c":22406,"v":57.88}
{"ts":1655204640000,"o":22406,"h":22420,"l":22397,"c":22407,"v":121.874}
{"ts":1655204700000,"o":22407,"h":22410,"l":22360.5,"c":22365,"v":130.194}
{"ts":1655204760000,"o":22365,"h":22365,"l":22331,"c":22335.5,"v":148.897}
{"ts":1655204820000,"o":22335.5,"h":22362,"l":22330,"c":22356,"v":73.998}
{"ts":1655204880000,"o":22356,"h":22370,"l":22356,"c":22365,"v":19.241}
{"ts":1655204940000,"o":22365,"h":22365.5,"l":22332.5,"c":22346,"v":56.249}
{"ts":1655205000000,"o":22346,"h":22346,"l":22242,"c":22242,"v":567.678}
{"ts":1655205060000,"o":22242,"h":22258.5,"l":22200,"c":22209.5,"v":650.739}
{"ts":1655205120000,"o":22209.5,"h":22259.5,"l":22181,"c":22234.5,"v":453.494}
{"ts":1655205180000,"o":22234.5,"h":22246,"l":22169,"c":22207,"v":232.664}
{"ts":1655205240000,"o":22207,"h":22241.5,"l":22155,"c":22179,"v":356.061}
{"ts":1655205300000,"o":22179,"h":22188.5,"l":22113.5,"c":22145,"v":407.746}
{"ts":1655205360000,"o":22145,"h":22145.5,"l":22107,"c":22124,"v":206.016}
{"ts":1655205420000,"o":22124,"h":22124,"l":22000,"c":22073,"v":1104.432}
{"ts":1655205480000,"o":22073,"h":22104.5,"l":21967,"c":22001.5,"v":829.068}
{"ts":1655205540000,"o":22001.5,"h":22067.5,"l":21989.5,"c":22029,"v":227.618}
{"ts":1655205600000,"o":22029,"h":22088,"l":22028.5,"c":22059.5,"v":239.387}
{"ts":1655205660000,"o":22059.5,"h":22107.5,"l":22052,"c":22090,"v":155.313}
{"ts":1655205720000,"o":22090,"h":22118,"l":22061,"c":22118,"v":160.926}
{"ts":1655205780000,"o":22118,"h":22123.5,"l":22060,"c":22077.5,"v":93.061}
{"ts":1655205840000,"o":22077.5,"h":22098.5,"l":22070,"c":22089.5,"v":87.87}
{"ts":1655205900000,"o":22089.5,"h":22089.5,"l":22003,"c":22016,"v":263.036}
{"ts":1655205960000,"o":22016,"h":22039,"l":21952,"c":22016,"v":675.403}
{"ts":1655206020000,"o":22016,"h":22053,"l":22005,"c":22021.5,"v":91.429}
{"ts":1655206080000,"o":22021.5,"h":22022,"l":21963,"c":21970,"v":210.464}
{"ts":1655206140000,"o":21970,"h":21976,"l":21950.5,"c":21964.5,"v":159.898}
{"ts":1655206200000,"o":21964.5,"h":22012.5,"l":21945,"c":22000,"v":541.182}
{"ts":1655206260000,"o":22000,"h":22045,"l":21999.5,"c":22039.5,"v":173.605}
{"ts":1655206320000,"o":22039.5,"h":22049.5,"l":22010,"c":22010.5,"v":120.418}
{"ts":1655206380000,"o":22010.5,"h":22019.5,"l":21987.5,"c":21987.5,"v":120.667}
{"ts":1655206440000,"o":21987.5,"h":22000,"l":21964,"c":21970,"v":133.502}
{"ts":1655206500000,"o":21970,"h":22013,"l":21967.5,"c":21999.5,"v":282.95}
{"ts":1655206560000,"o":21999.5,"h":22002,"l":21954,"c":21964,"v":118.782}
{"ts":1655206620000,"o":21964,"h":22014,"l":21961,"c":21976.5,"v":108.932}
{"ts":1655206680000,"o":21976.5,"h":21998.5,"l":21974,"c":21975,"v":58.195}
{"ts":1655206740000,"o":21975,"h":21989.5,"l":21907.5,"c":21922,"v":363.557}
{"ts":1655206800000,"o":21922,"h":21950,"l":21851.5,"c":21882,"v":650.191}
{"ts":1655206860000,"o":21882,"h":21907.5,"l":21881.5,"c":21900,"v":129.966}
{"ts":1655206920000,"o":21900,"h":21943.5,"l":21871,"c":21871,"v":197.652}
{"ts":1655206980000,"o":21871,"h":21871.5,"l":21818,"c":21830.5,"v":284.327}
{"ts":1655207040000,"o":21830.5,"h":21830.5,"l":21760,"c":21763.5,"v":611.522}
{"ts":1655207100000,"o":21763.5,"h":21782,"l":21703,"c":21774,"v":772.321}
{"ts":1655207160000,"o":21774,"h":21826,"l":21765,"c":21814.5,"v":417.126}
{"ts":1655207220000,"o":21814.5,"h":21888,"l":21802,"c":21888,"v":401.033}
{"ts":1655207280000,"o":21888,"h":21924,"l":21860,"c":21882.5,"v":410.235}
{"ts":1655207340000,"o":21882.5,"h":21957,"l":21857,"c":21917.5,"v":340.401}
{"ts":1655207400000,"o":21917.5,"h":21954,"l":21911,"c":21913,"v":298.355}
{"ts":1655207460000,"o":21913,"h":21946.5,"l":21869,"c":21873.5,"v":290.832}
{"ts":1655207520000,"o":21873.5,"h":21914.5,"l":21864.5,"c":21897.5,"v":121.479}
{"ts":1655207580000,"o":21897.5,"h":21927.5,"l":21856.5,"c":21907,"v":204.403}
{"ts":1655207640000,"o":21907,"h":21920.5,"l":21874.5,"c":21880,"v":81.412}
{"ts":1655207700000,"o":21880,"h":21917,"l":21863.5,"c":21913.5,"v":162.941}
{"ts":1655207760000,"o":21913.5,"h":21938,"l":21900,"c":21900,"v":159.117}
{"ts":1655207820000,"o":21900,"h":21979,"l":21892,"c":21942,"v":415.395}
{"ts":1655207880000,"o":21942,"h":22030,"l":21941.5,"c":22000,"v":528.255}
{"ts":1655207940000,"o":22000,"h":22004.5,"l":21963.5,"c":21978,"v":174.733}
{"ts":1655208000000,"o":21978,"h":22012,"l":21970,"c":21989,"v":260.646}
{"ts":1655208060000,"o":21989,"h":22069.5,"l":21985,"c":22062.5,"v":456.742}
{"ts":1655208120000,"o":22062.5,"h":22162,"l":22055,"c":22134.5,"v":746.727}
{"ts":1655208180000,"o":22134.5,"h":22150,"l":22100,"c":22130,"v":293.373}
{"ts":1655208240000,"o":22130,"h":22131,"l":22044,"c":22061.5,"v":379.351}
{"ts":1655208300000,"o":22061.5,"h":22095.5,"l":22045,"c":22078,"v":248.565}
{"ts":1655208360000,"o":22078,"h":22122,"l":22060,"c":22074,"v":227.727}
{"ts":1655208420000,"o":22074,"h":22074,"l":21969.5,"c":21980.5,"v":413.629}
{"ts":1655208480000,"o":21980.5,"h":21984,"l":21933,"c":21945,"v":188.591}
{"ts":1655208540000,"o":21945,"h":22000,"l":21924,"c":21928.5,"v":224.909}
{"ts":1655208600000,"o":21928.5,"h":21941,"l":21882.5,"c":21886,"v":332.06}
{"ts":1655208660000,"o":21886,"h":21934,"l":21885.5,"c":21902,"v":256.585}
{"ts":1655208720000,"o":21902,"h":21930,"l":21890.5,"c":21899,"v":117.391}
{"ts":1655208780000,"o":21899,"h":21926.5,"l":21890.5,"c":21925,"v":156.991}
{"ts":1655208840000,"o":21925,"h":21970,"l":21916.5,"c":21937,"v":157.629}
{"ts":1655208900000,"o":21937,"h":21964,"l":21890.5,"c":21913.5,"v":142.75}
{"ts":1655208960000,"o":21913.5,"h":21916,"l":21857.5,"c":21873.5,"v":179.562}
{"ts":1655209020000,"o":21873.5,"h":21884,"l":21855,"c":21858,"v":138.715}
{"ts":1655209080000,"o":21858,"h":21878,"l":21853.5,"c":21875.5,"v":51.815}
{"ts":1655209140000,"o":21875.5,"h":21930.5,"l":21869,"c":21879.5,"v":145.176}
{"ts":1655209200000,"o":21879.5,"h":21894,"l":21836.5,"c":21875,"v":184.256}
{"ts":1655209260000,"o":21875,"h":21914,"l":21875,"c":21902.5,"v":63.575}
{"ts":1655209320000,"o":21902.5,"h":21904.5,"l":21852,"c":21895.5,"v":96.262}
{"ts":1655209380000,"o":21895.5,"h":21920,"l":21891,"c":21915,"v":99.724}
{"ts":1655209440000,"o":21915,"h":21947.5,"l":21914.5,"c":21916.5,"v":118.568}
{"ts":1655209500000,"o":21916.5,"h":21916.5,"l":21831,"c":21847,"v":215.696}
{"ts":1655209560000,"o":21847,"h":21859.5,"l":21806.5,"c":21832,"v":294.068}
{"ts":1655209620000,"o":21832,"h":21858.5,"l":21807,"c":21853.5,"v":100.009}
{"ts":1655209680000,"o":21853.5,"h":21862,"l":21794,"c":21807,"v":170.441}
{"ts":1655209740000,"o":21807,"h":21830,"l":21799,"c":21802.5,"v":113.526}
{"ts":1655209800000,"o":21802.5,"h":21908.5,"l":21802,"c":21867.5,"v":322.387}
{"ts":1655209860000,"o":21867.5,"h":21984,"l":21867,"c":21965,"v":459.334}
{"ts":1655209920000,"o":21965,"h":22118.5,"l":21959.5,"c":22099,"v":1188.185}
{"ts":1655209980000,"o":22099,"h":22136.5,"l":22069,"c":22101,"v":515.699}
{"ts":1655210040000,"o":22101,"h":22147.5,"l":22101,"c":22111,"v":324.418}
{"ts":1655210100000,"o":22111,"h":22132,"l":22044.5,"c":22084,"v":395.332}
{"ts":1655210160000,"o":22084,"h":22197.5,"l":22082.5,"c":22190,"v":467.362}
{"ts":1655210220000,"o":22190,"h":22316.5,"l":22189.5,"c":22274.5,"v":1283.683}
{"ts":1655210280000,"o":22274.5,"h":22299,"l":22203.5,"c":22234.5,"v":528.948}
{"ts":1655210340000,"o":22234.5,"h":22234.5,"l":22178.5,"c":22178.5,"v":324.478}
{"ts":1655210400000,"o":22178.5,"h":22250,"l":22174.5,"c":22250,"v":339.646}
{"ts":1655210460000,"o":22250,"h":22399,"l":22222.5,"c":22385.5,"v":1105.448}
{"ts":1655210520000,"o":22385.5,"h":22468,"l":22323.5,"c":22338,"v":911.094}
{"ts":1655210580000,"o":22338,"h":22354.5,"l":22274,"c":22277,"v":401.42}
{"ts":1655210640000,"o":22277,"h":22278.5,"l":22209.5,"c":22241,"v":527.516}
{"ts":1655210700000,"o":22241,"h":22300,"l":22196.5,"c":22293,"v":447.518}
{"ts":1655210760000,"o":22293,"h":22307,"l":22232,"c":22306.5,"v":254.61}
{"ts":1655210820000,"o":22306.5,"h":22350,"l":22257,"c":22257,"v":301.096}
{"ts":1655210880000,"o":22257,"h":22260.5,"l":22197,"c":22203.5,"v":203.775}
{"ts":1655210940000,"o":22203.5,"h":22209.5,"l":22119,"c":22133,"v":420.109}
{"ts":1655211000000,"o":22133,"h":22166,"l":22103,"c":22153.5,"v":299.976}
{"ts":1655211060000,"o":22153.5,"h":22180.5,"l":22133,"c":22134.5,"v":155.297}
{"ts":1655211120000,"o":22134.5,"h":22147.5,"l":22112,"c":22130,"v":104.932}
{"ts":1655211180000,"o":22130,"h":22203,"l":22129.5,"c":22178,"v":163.725}
{"ts":1655211240000,"o":22178,"h":22178,"l":22134,"c":22177,"v":120.601}
{"ts":1655211300000,"o":22177,"h":22234.5,"l":22144.5,"c":22145,"v":238.795}
{"ts":1655211360000,"o":22145,"h":22190,"l":22138,"c":22139.5,"v":148.738}
{"ts":1655211420000,"o":22139.5,"h":22185,"l":22139.5,"c":22156.5,"v":85.083}
{"ts":1655211480000,"o":22156.5,"h":22182.5,"l":22152.5,"c":22152.5,"v":175.079}
{"ts":1655211540000,"o":22152.5,"h":22162.5,"l":22134,"c":22137,"v":118.399}
{"ts":1655211600000,"o":22137,"h":22176,"l":22121.5,"c":22176,"v":174.789}
{"ts":1655211660000,"o":22176,"h":22177,"l":22127,"c":22142.5,"v":158.072}
{"ts":1655211720000,"o":22142.5,"h":22142.5,"l":22120.5,"c":22129.5,"v":85.108}
{"ts":1655211780000,"o":22129.5,"h":22154.5,"l":22124,"c":22131,"v":92.12}
{"ts":1655211840000,"o":22131,"h":22212,"l":22130.5,"c":22192.5,"v":211.969}
{"ts":1655211900000,"o":22192.5,"h":22193,"l":22151,"c":22151,"v":103.552}
{"ts":1655211960000,"o":22151,"h":22151.5,"l":22130,"c":22136,"v":85.056}
{"ts":1655212020000,"o":22136,"h":22150.5,"l":22131.5,"c":22139.5,"v":41.389}
{"ts":1655212080000,"o":22139.5,"h":22182,"l":22130,"c":22171.5,"v":141.283}
{"ts":1655212140000,"o":22171.5,"h":22261.5,"l":22171.5,"c":22252.5,"v":240.512}
{"ts":1655212200000,"o":22252.5,"h":22304.5,"l":22245,"c":22291.5,"v":295.653}
{"ts":1655212260000,"o":22291.5,"h":22320,"l":22262.5,"c":22312.5,"v":232.763}
{"ts":1655212320000,"o":22312.5,"h":22345.5,"l":22263,"c":22275.5,"v":395.92}
{"ts":1655212380000,"o":22275.5,"h":22283,"l":22240,"c":22274,"v":152.312}
{"ts":1655212440000,"o":22274,"h":22290,"l":22254,"c":22254,"v":50.971}
{"ts":1655212500000,"o":22254,"h":22395,"l":22254,"c":22390,"v":366.99}
{"ts":1655212560000,"o":22390,"h":22446.5,"l":22341.5,"c":22427,"v":504.85}
{"ts":1655212620000,"o":22427,"h":22594.5,"l":22412,"c":22500.5,"v":1162.992}
{"ts":1655212680000,"o":22500.5,"h":22530.5,"l":22439,"c":22449,"v":363.165}
{"ts":1655212740000,"o":22449,"h":22477.5,"l":22423.5,"c":22477.5,"v":240.607}
{"ts":1655212800000,"o":22477.5,"h":22550,"l":22477.5,"c":22532,"v":334.475}
{"ts":1655212860000,"o":22532,"h":22532.5,"l":22463,"c":22480,"v":162.05}
{"ts":1655212920000,"o":22480,"h":22480.5,"l":22422.5,"c":22427,"v":322.469}
{"ts":1655212980000,"o":22427,"h":22444,"l":22388.5,"c":22444,"v":165.599}
{"ts":1655213040000,"o":22444,"h":22464.5,"l":22432,"c":22432,"v":122.712}
{"ts":1655213100000,"o":22432,"h":22432.5,"l":22375,"c":22383.5,"v":181.376}
{"ts":1655213160000,"o":22383.5,"h":22443,"l":22375.5,"c":22443,"v":180.393}
{"ts":1655213220000,"o":22443,"h":22537,"l":22442.5,"c":22503,"v":570.541}
{"ts":1655213280000,"o":22503,"h":22533.5,"l":22486,"c":22523,"v":194.152}
{"ts":1655213340000,"o":22523,"h":22544.5,"l":22486,"c":22526.5,"v":152.476}
{"ts":1655213400000,"o":22526.5,"h":22575,"l":22381.5,"c":22433.5,"v":639.336}
{"ts":1655213460000,"o":22433.5,"h":22454.5,"l":22376,"c":22442,"v":257.557}
{"ts":1655213520000,"o":22442,"h":22536,"l":22382,"c":22399.5,"v":434.68}
{"ts":1655213580000,"o":22399.5,"h":22450,"l":22382,"c":22429.5,"v":166.757}
{"ts":1655213640000,"o":22429.5,"h":22486.5,"l":22429.5,"c":22435,"v":254.32}
{"ts":1655213700000,"o":22435,"h":22443,"l":22388,"c":22427,"v":186.845}
{"ts":1655213760000,"o":22427,"h":22450,"l":22270,"c":22341.5,"v":669.859}
{"ts":1655213820000,"o":22341.5,"h":22367,"l":22302,"c":22334.5,"v":351.475}
{"ts":1655213880000,"o":22334.5,"h":22368,"l":22314,"c":22326.5,"v":195.23}
{"ts":1655213940000,"o":22326.5,"h":22393.5,"l":22320,"c":22332,"v":146.334}
{"ts":1655214000000,"o":22332,"h":22356.5,"l":22200,"c":22208.5,"v":707.994}
{"ts":1655214060000,"o":22208.5,"h":22234.5,"l":22154,"c":22174,"v":569.047}
{"ts":1655214120000,"o":22174,"h":22211,"l":22130,"c":22136.5,"v":571.58}
{"ts":1655214180000,"o":22136.5,"h":22149,"l":22023.5,"c":22046,"v":752.418}
{"ts":1655214240000,"o":22046,"h":22084,"l":21960,"c":22043.5,"v":1154.328}
{"ts":1655214300000,"o":22043.5,"h":22106,"l":21996.5,"c":22085,"v":485.802}
{"ts":1655214360000,"o":22085,"h":22164,"l":22083.5,"c":22155,"v":535.086}
{"ts":1655214420000,"o":22155,"h":22188.5,"l":22106,"c":22152,"v":415.464}
{"ts":1655214480000,"o":22152,"h":22176,"l":22107.5,"c":22125.5,"v":218.699}
{"ts":1655214540000,"o":22125.5,"h":22168,"l":22100,"c":22144.5,"v":256.968}
{"ts":1655214600000,"o":22144.5,"h":22150,"l":22050,"c":22050,"v":270.74}
{"ts":1655214660000,"o":22050,"h":22085.5,"l":22005,"c":22020.5,"v":335.71}
{"ts":1655214720000,"o":22020.5,"h":22117,"l":21986,"c":22102.5,"v":333.95}
{"ts":1655214780000,"o":22102.5,"h":22155,"l":22062.5,"c":22136.5,"v":235.028}
{"ts":1655214840000,"o":22136.5,"h":22209.5,"l":22113.5,"c":22207,"v":344.07}
{"ts":1655214900000,"o":22207,"h":22275.5,"l":22185,"c":22245,"v":557.076}
{"ts":1655214960000,"o":22245,"h":22256.5,"l":22218.5,"c":22237.5,"v":333.253}
{"ts":1655215020000,"o":22237.5,"h":22240.5,"l":22181,"c":22237,"v":350.403}
{"ts":1655215080000,"o":22237,"h":22318,"l":22236.5,"c":22302.5,"v":483.376}
{"ts":1655215140000,"o":22302.5,"h":22443.5,"l":22300,"c":22400,"v":1139.054}
{"ts":1655215200000,"o":22400,"h":22465.5,"l":22353,"c":22450,"v":714.973}
{"ts":1655215260000,"o":22450,"h":22480,"l":22404,"c":22469.5,"v":320.979}
{"ts":1655215320000,"o":22469.5,"h":22470,"l":22394,"c":22462,"v":298.711}
{"ts":1655215380000,"o":22462,"h":22477,"l":22369.5,"c":22382.5,"v":313.571}
{"ts":1655215440000,"o":22382.5,"h":22386.5,"l":22320.5,"c":22323,"v":523.513}
{"ts":1655215500000,"o":22323,"h":22329,"l":22265.5,"c":22279.5,"v":494.715}
{"ts":1655215560000,"o":22279.5,"h":22316,"l":22255.5,"c":22281,"v":238.343}
{"ts":1655215620000,"o":22281,"h":22350,"l":22270,"c":22338.5,"v":348.353}
{"ts":1655215680000,"o":22338.5,"h":22339,"l":22260,"c":22263,"v":264.557}
{"ts":1655215740000,"o":22263,"h":22263,"l":22155.5,"c":22192,"v":504.892}
{"ts":1655215800000,"o":22192,"h":22194,"l":22139,"c":22163,"v":420.388}
{"ts":1655215860000,"o":22163,"h":22185.5,"l":22113,"c":22173,"v":387}
{"ts":1655215920000,"o":22173,"h":22221.5,"l":22172.5,"c":22214,"v":249.623}
{"ts":1655215980000,"o":22214,"h":22214,"l":22154,"c":22159,"v":154.424}
{"ts":1655216040000,"o":22159,"h":22205,"l":22150.5,"c":22197.5,"v":156.191}
{"ts":1655216100000,"o":22197.5,"h":22197.5,"l":22076.5,"c":22090.5,"v":708.169}
{"ts":1655216160000,"o":22090.5,"h":22150.5,"l":22080,"c":22144.5,"v":211.517}
{"ts":1655216220000,"o":22144.5,"h":22196,"l":22144,"c":22155,"v":151.25}
{"ts":1655216280000,"o":22155,"h":22219.5,"l":22152.5,"c":22181,"v":251.354}
{"ts":1655216340000,"o":22181,"h":22214,"l":22150.5,"c":22158.5,"v":109.358}
{"ts":1655216400000,"o":22158.5,"h":22160,"l":22051.5,"c":22056.5,"v":321.946}
{"ts":1655216460000,"o":22056.5,"h":22143,"l":22056,"c":22135.5,"v":212.745}
{"ts":1655216520000,"o":22135.5,"h":22171,"l":22123,"c":22154.5,"v":363.51}
{"ts":1655216580000,"o":22154.5,"h":22159.5,"l":22100,"c":22123,"v":191.337}
{"ts":1655216640000,"o":22123,"h":22124,"l":22100,"c":22101,"v":187.944}
{"ts":1655216700000,"o":22101,"h":22128,"l":22071.5,"c":22103,"v":238.847}
{"ts":1655216760000,"o":22103,"h":22157,"l":22082.5,"c":22157,"v":126.709}
{"ts":1655216820000,"o":22157,"h":22167,"l":22100,"c":22104.5,"v":119.719}
{"ts":1655216880000,"o":22104.5,"h":22135,"l":22100,"c":22111.5,"v":143.695}
{"ts":1655216940000,"o":22111.5,"h":22147.5,"l":22100.5,"c":22119,"v":80.74}
{"ts":1655217000000,"o":22119,"h":22149,"l":22011,"c":22032,"v":408.923}
{"ts":1655217060000,"o":22032,"h":22101,"l":22017,"c":22101,"v":283.234}
{"ts":1655217120000,"o":22101,"h":22126,"l":22077.5,"c":22113.5,"v":127.014}
{"ts":1655217180000,"o":22113.5,"h":22120,"l":22068,"c":22071,"v":61.569}
{"ts":1655217240000,"o":22071,"h":22176,"l":22071,"c":22166,"v":407.574}
{"ts":1655217300000,"o":22166,"h":22222,"l":22151,"c":22186,"v":329.368}
{"ts":1655217360000,"o":22186,"h":22245,"l":22177,"c":22235.5,"v":285.539}
{"ts":1655217420000,"o":22235.5,"h":22251,"l":22195.5,"c":22215.5,"v":171.813}
{"ts":1655217480000,"o":22215.5,"h":22217,"l":22188,"c":22206.5,"v":92.625}
{"ts":1655217540000,"o":22206.5,"h":22223.5,"l":22131,"c":22172,"v":142.869}
{"ts":1655217600000,"o":22172,"h":22217.5,"l":22154.5,"c":22216,"v":253.415}
{"ts":1655217660000,"o":22216,"h":22284.5,"l":22212.5,"c":22263.5,"v":300.083}
{"ts":1655217720000,"o":22263.5,"h":22267,"l":22172,"c":22189.5,"v":221.479}
{"ts":1655217780000,"o":22189.5,"h":22189.5,"l":22101.5,"c":22101.5,"v":213.084}
{"ts":1655217840000,"o":22101.5,"h":22168,"l":22080,"c":22168,"v":259.356}
{"ts":1655217900000,"o":22168,"h":22236,"l":22125,"c":22226.5,"v":226.613}
{"ts":1655217960000,"o":22226.5,"h":22320,"l":22219,"c":22319.5,"v":395.058}
{"ts":1655218020000,"o":22319.5,"h":22474,"l":22313,"c":22410,"v":877.959}
{"ts":1655218080000,"o":22410,"h":22477,"l":22396.5,"c":22454,"v":433.762}
{"ts":1655218140000,"o":22454,"h":22470,"l":22392,"c":22462.5,"v":505.19}
{"ts":1655218200000,"o":22462.5,"h":22513.5,"l":22415,"c":22497,"v":562.719}
{"ts":1655218260000,"o":22497,"h":22548,"l":22439.5,"c":22450.5,"v":413.313}
{"ts":1655218320000,"o":22450.5,"h":22549.5,"l":22404,"c":22525,"v":703.482}
{"ts":1655218380000,"o":22525,"h":22538,"l":22453.5,"c":22470,"v":440.316}
{"ts":1655218440000,"o":22470,"h":22493.5,"l":22370,"c":22396,"v":459.598}
{"ts":1655218500000,"o":22396,"h":22429.5,"l":22358.5,"c":22390,"v":303.205}
{"ts":1655218560000,"o":22390,"h":22429,"l":22385,"c":22408,"v":127.475}
{"ts":1655218620000,"o":22408,"h":22468.5,"l":22408,"c":22462,"v":138.938}
{"ts":1655218680000,"o":22462,"h":22485,"l":22436,"c":22462,"v":117.491}
{"ts":1655218740000,"o":22462,"h":22529.5,"l":22462,"c":22507,"v":301.553}
{"ts":1655218800000,"o":22507,"h":22523,"l":22459.5,"c":22509,"v":381.171}
{"ts":1655218860000,"o":22509,"h":22569,"l":22509,"c":22549,"v":400.943}
{"ts":1655218920000,"o":22549,"h":22773,"l":22540.5,"c":22733.5,"v":1969.156}
{"ts":1655218980000,"o":22733.5,"h":22774.5,"l":22664.5,"c":22673.5,"v":776.872}
{"ts":1655219040000,"o":22673.5,"h":22716.5,"l":22618,"c":22633.5,"v":577.498}
{"ts":1655219100000,"o":22633.5,"h":22667.5,"l":22590,"c":22653.5,"v":341.169}
{"ts":1655219160000,"o":22653.5,"h":22655,"l":22585,"c":22622,"v":223.918}
{"ts":1655219220000,"o":22622,"h":22622,"l":22551,"c":22620,"v":500.066}
{"ts":1655219280000,"o":22620,"h":22666,"l":22587,"c":22590.5,"v":383.017}
{"ts":1655219340000,"o":22590.5,"h":22610.5,"l":22554.5,"c":22590,"v":209.663}
{"ts":1655219400000,"o":22590,"h":22599.5,"l":22532.5,"c":22545,"v":259.107}
{"ts":1655219460000,"o":22545,"h":22593,"l":22532,"c":22564,"v":206.232}
{"ts":1655219520000,"o":22564,"h":22564.5,"l":22532,"c":22545,"v":186.702}
{"ts":1655219580000,"o":22545,"h":22624.5,"l":22541,"c":22581.5,"v":172.522}
{"ts":1655219640000,"o":22581.5,"h":22614,"l":22524,"c":22524.5,"v":208.905}
{"ts":1655219700000,"o":22524.5,"h":22544.5,"l":22413.5,"c":22425.5,"v":614.755}
{"ts":1655219760000,"o":22425.5,"h":22450,"l":22357.5,"c":22375.5,"v":426.559}
{"ts":1655219820000,"o":22375.5,"h":22400,"l":22340,"c":22399,"v":542.179}
{"ts":1655219880000,"o":22399,"h":22450,"l":22398.5,"c":22442.5,"v":168.338}
{"ts":1655219940000,"o":22442.5,"h":22476,"l":22416,"c":22464.5,"v":200.471}
{"ts":1655220000000,"o":22464.5,"h":22480,"l":22379.5,"c":22396,"v":206.361}
{"ts":1655220060000,"o":22396,"h":22443,"l":22375,"c":22428,"v":351.884}
{"ts":1655220120000,"o":22428,"h":22500.5,"l":22421.5,"c":22495,"v":292.188}
{"ts":1655220180000,"o":22495,"h":22517.5,"l":22462.5,"c":22462.5,"v":224.615}
{"ts":1655220240000,"o":22462.5,"h":22535,"l":22462.5,"c":22518.5,"v":127.308}
{"ts":1655220300000,"o":22518.5,"h":22540,"l":22479,"c":22481,"v":177.447}
{"ts":1655220360000,"o":22481,"h":22523,"l":22468.5,"c":22518.5,"v":201.078}
{"ts":1655220420000,"o":22518.5,"h":22525,"l":22490,"c":22490,"v":105.218}
{"ts":1655220480000,"o":22490,"h":22490.5,"l":22412.5,"c":22414.5,"v":283.555}
{"ts":1655220540000,"o":22414.5,"h":22459,"l":22406,"c":22458.5,"v":113.959}
{"ts":1655220600000,"o":22458.5,"h":22458.5,"l":22384,"c":22402,"v":172.48}
{"ts":1655220660000,"o":22402,"h":22419,"l":22325,"c":22335,"v":319.713}
{"ts":1655220720000,"o":22335,"h":22335.5,"l":22250,"c":22296.5,"v":501.257}
{"ts":1655220780000,"o":22296.5,"h":22346,"l":22285,"c":22333,"v":242.933}
{"ts":1655220840000,"o":22333,"h":22435.5,"l":22332.5,"c":22397,"v":449.863}
{"ts":1655220900000,"o":22397,"h":22461.5,"l":22396,"c":22461.5,"v":294.517}
{"ts":1655220960000,"o":22461.5,"h":22550.5,"l":22427.5,"c":22550.5,"v":646.762}
{"ts":1655221020000,"o":22550.5,"h":22581,"l":22499.5,"c":22508,"v":479.431}
{"ts":1655221080000,"o":22508,"h":22530,"l":22465,"c":22477,"v":119.267}
{"ts":1655221140000,"o":22477,"h":22526,"l":22457.5,"c":22465,"v":105.62}
{"ts":1655221200000,"o":22465,"h":22561.5,"l":22448.5,"c":22546.5,"v":186.422}
{"ts":1655221260000,"o":22546.5,"h":22620,"l":22542,"c":22603,"v":473.68}
{"ts":1655221320000,"o":22603,"h":22613,"l":22545,"c":22576,"v":142.393}
{"ts":1655221380000,"o":22576,"h":22686,"l":22542,"c":22653,"v":620.442}
{"ts":1655221440000,"o":22653,"h":22675,"l":22606.5,"c":22656.5,"v":243.851}
{"ts":1655221500000,"o":22656.5,"h":22686.5,"l":22600,"c":22686.5,"v":484.533}
{"ts":1655221560000,"o":22686.5,"h":22799,"l":22673,"c":22723.5,"v":1146.17}
{"ts":1655221620000,"o":22723.5,"h":22729,"l":22665.5,"c":22687,"v":389.519}
{"ts":1655221680000,"o":22687,"h":22687.5,"l":22605,"c":22648,"v":345.119}
{"ts":1655221740000,"o":22648,"h":22687.5,"l":22617.5,"c":22665.5,"v":328.751}
{"ts":1655221800000,"o":22665.5,"h":22715,"l":22665.5,"c":22709.5,"v":191.028}
{"ts":1655221860000,"o":22709.5,"h":22756.5,"l":22682,"c":22682,"v":507.846}
{"ts":1655221920000,"o":22682,"h":22697.5,"l":22642.5,"c":22643,"v":199.652}
{"ts":1655221980000,"o":22643,"h":22669.5,"l":22610,"c":22643,"v":163.887}
{"ts":1655222040000,"o":22643,"h":22709,"l":22643,"c":22657.5,"v":140.941}
{"ts":1655222100000,"o":22657.5,"h":22704.5,"l":22633,"c":22685,"v":124.14}
{"ts":1655222160000,"o":22685,"h":22729,"l":22685,"c":22702,"v":138.351}
{"ts":1655222220000,"o":22702,"h":22735,"l":22624.5,"c":22632,"v":183.787}
{"ts":1655222280000,"o":22632,"h":22697.5,"l":22610,"c":22676,"v":132.49}
{"ts":1655222340000,"o":22676,"h":22741.5,"l":22675.5,"c":22675.5,"v":222.325}
{"ts":1655222400000,"o":22675.5,"h":22675.5,"l":22622,"c":22635.5,"v":248.532}
{"ts":1655222460000,"o":22635.5,"h":22696,"l":22612.5,"c":22694.5,"v":132.666}
{"ts":1655222520000,"o":22694.5,"h":22768,"l":22661.5,"c":22730,"v":306.479}
{"ts":1655222580000,"o":22730,"h":22751.5,"l":22654,"c":22654,"v":204.881}
{"ts":1655222640000,"o":22654,"h":22657,"l":22615.5,"c":22632,"v":179.057}
{"ts":1655222700000,"o":22632,"h":22632,"l":22565.5,"c":22577.5,"v":331.332}
{"ts":1655222760000,"o":22577.5,"h":22610,"l":22540.5,"c":22579.5,"v":296.266}
{"ts":1655222820000,"o":22579.5,"h":22599.5,"l":22515,"c":22521.5,"v":258.458}
{"ts":1655222880000,"o":22521.5,"h":22588,"l":22487.5,"c":22576.5,"v":306.912}
{"ts":1655222940000,"o":22576.5,"h":22614,"l":22572.5,"c":22590,"v":111.601}
{"ts":1655223000000,"o":22590,"h":22600,"l":22562.5,"c":22589.5,"v":57.363}
{"ts":1655223060000,"o":22589.5,"h":22612,"l":22572.5,"c":22596,"v":63.339}
{"ts":1655223120000,"o":22596,"h":22596,"l":22551.5,"c":22554.5,"v":113.672}
{"ts":1655223180000,"o":22554.5,"h":22580,"l":22553,"c":22576.5,"v":57.504}
{"ts":1655223240000,"o":22576.5,"h":22589.5,"l":22511.5,"c":22521.5,"v":76.645}
{"ts":1655223300000,"o":22521.5,"h":22580,"l":22480,"c":22573.5,"v":289.189}
{"ts":1655223360000,"o":22573.5,"h":22599.5,"l":22547,"c":22599.5,"v":76.496}
{"ts":1655223420000,"o":22599.5,"h":22637,"l":22592,"c":22598.5,"v":234.002}
{"ts":1655223480000,"o":22598.5,"h":22676,"l":22598.5,"c":22636.5,"v":531.024}
{"ts":1655223540000,"o":22636.5,"h":22692,"l":22636.5,"c":22664,"v":135.476}
{"ts":1655223600000,"o":22664,"h":22710,"l":22600,"c":22608.5,"v":347.842}
{"ts":1655223660000,"o":22608.5,"h":22609,"l":22552.5,"c":22575,"v":207.088}
{"ts":1655223720000,"o":22575,"h":22595.5,"l":22569,"c":22590.5,"v":43.753}
{"ts":1655223780000,"o":22590.5,"h":22625,"l":22563.5,"c":22602.5,"v":224.122}
{"ts":1655223840000,"o":22602.5,"h":22602.5,"l":22550,"c":22594,"v":203.111}
{"ts":1655223900000,"o":22594,"h":22640,"l":22564,"c":22638,"v":119.711}
{"ts":1655223960000,"o":22638,"h":22641,"l":22616,"c":22628.5,"v":100.313}
{"ts":1655224020000,"o":22628.5,"h":22677,"l":22628.5,"c":22641.5,"v":156.558}
{"ts":1655224080000,"o":22641.5,"h":22672,"l":22639.5,"c":22651,"v":118.806}
{"ts":1655224140000,"o":22651,"h":22672,"l":22651,"c":22666,"v":47.986}
{"ts":1655224200000,"o":22666,"h":22717.5,"l":22637,"c":22713.5,"v":225.921}
{"ts":1655224260000,"o":22713.5,"h":22736.5,"l":22644,"c":22647,"v":131.331}
{"ts":1655224320000,"o":22647,"h":22647.5,"l":22583.5,"c":22600,"v":258.404}
{"ts":1655224380000,"o":22600,"h":22644.5,"l":22585.5,"c":22633,"v":179.928}
{"ts":1655224440000,"o":22633,"h":22685.5,"l":22621,"c":22660.5,"v":98.961}
{"ts":1655224500000,"o":22660.5,"h":22660.5,"l":22560,"c":22563,"v":167.197}
{"ts":1655224560000,"o":22563,"h":22606,"l":22500,"c":22539,"v":589.646}
{"ts":1655224620000,"o":22539,"h":22539.5,"l":22482,"c":22506,"v":277.718}
{"ts":1655224680000,"o":22506,"h":22506.5,"l":22445.5,"c":22482,"v":385.319}
{"ts":1655224740000,"o":22482,"h":22514,"l":22468,"c":22501,"v":158.09}
{"ts":1655224800000,"o":22501,"h":22516,"l":22455,"c":22497,"v":194.614}
{"ts":1655224860000,"o":22497,"h":22543.5,"l":22497,"c":22524.5,"v":303.258}
{"ts":1655224920000,"o":22524.5,"h":22544,"l":22500.5,"c":22536,"v":57.45}
{"ts":1655224980000,"o":22536,"h":22544,"l":22497.5,"c":22500,"v":51.922}
{"ts":1655225040000,"o":22500,"h":22519.5,"l":22475,"c":22485.5,"v":86.466}
{"ts":1655225100000,"o":22485.5,"h":22510,"l":22415.5,"c":22428.5,"v":344.294}
{"ts":1655225160000,"o":22428.5,"h":22477.5,"l":22399.5,"c":22421,"v":361.441}
{"ts":1655225220000,"o":22421,"h":22469,"l":22421,"c":22446,"v":142.076}
{"ts":1655225280000,"o":22446,"h":22469.5,"l":22445.5,"c":22461.5,"v":59.485}
{"ts":1655225340000,"o":22461.5,"h":22506,"l":22459,"c":22478,"v":132.51}
{"ts":1655225400000,"o":22478,"h":22514,"l":22450,"c":22465,"v":155.468}
{"ts":1655225460000,"o":22465,"h":22490.5,"l":22450,"c":22490.5,"v":47.039}
{"ts":1655225520000,"o":22490.5,"h":22490.5,"l":22460.5,"c":22461,"v":47.35}
{"ts":1655225580000,"o":22461,"h":22466,"l":22447.5,"c":22447.5,"v":38.222}
{"ts":1655225640000,"o":22447.5,"h":22490,"l":22446,"c":22475.5,"v":61.726}
{"ts":1655225700000,"o":22475.5,"h":22522,"l":22467.5,"c":22509,"v":99.025}
{"ts":1655225760000,"o":22509,"h":22529.5,"l":22498.5,"c":22524.5,"v":83.537}
{"ts":1655225820000,"o":22524.5,"h":22528.5,"l":22481,"c":22481,"v":62.525}
{"ts":1655225880000,"o":22481,"h":22481.5,"l":22451.5,"c":22456.5,"v":48.95}
{"ts":1655225940000,"o":22456.5,"h":22500,"l":22442,"c":22476,"v":87.778}
{"ts":1655226000000,"o":22476,"h":22512,"l":22459,"c":22510.5,"v":78.651}
{"ts":1655226060000,"o":22510.5,"h":22516.5,"l":22446.5,"c":22455,"v":199.351}
{"ts":1655226120000,"o":22455,"h":22455,"l":22422,"c":22427.5,"v":110.442}
{"ts":1655226180000,"o":22427.5,"h":22459.5,"l":22425,"c":22454,"v":101.322}
{"ts":1655226240000,"o":22454,"h":22506.5,"l":22445.5,"c":22496,"v":80.195}
{"ts":1655226300000,"o":22496,"h":22517,"l":22462.5,"c":22517,"v":123.766}
{"ts":1655226360000,"o":22517,"h":22537,"l":22500.5,"c":22537,"v":108.898}
{"ts":1655226420000,"o":22537,"h":22537,"l":22504.5,"c":22533.5,"v":74.621}
{"ts":1655226480000,"o":22533.5,"h":22610,"l":22533.5,"c":22606.5,"v":510.225}
{"ts":1655226540000,"o":22606.5,"h":22628,"l":22576,"c":22614,"v":206.452}
{"ts":1655226600000,"o":22614,"h":22614,"l":22579,"c":22579,"v":128.655}
{"ts":1655226660000,"o":22579,"h":22590,"l":22575,"c":22580.5,"v":49.832}
{"ts":1655226720000,"o":22580.5,"h":22611.5,"l":22545.5,"c":22611,"v":75.235}
{"ts":1655226780000,"o":22611,"h":22612,"l":22567,"c":22595,"v":68.143}
{"ts":1655226840000,"o":22595,"h":22595,"l":22548.5,"c":22561.5,"v":59.081}
{"ts":1655226900000,"o":22561.5,"h":22593,"l":22552,"c":22583.5,"v":103.498}
{"ts":1655226960000,"o":22583.5,"h":22650,"l":22583.5,"c":22649.5,"v":120.463}
{"ts":1655227020000,"o":22649.5,"h":22673,"l":22630.5,"c":22654,"v":128.119}
{"ts":1655227080000,"o":22654,"h":22660,"l":22577.5,"c":22588.5,"v":132.342}
{"ts":1655227140000,"o":22588.5,"h":22619,"l":22557,"c":22614.5,"v":116.441}
{"ts":1655227200000,"o":22614.5,"h":22634,"l":22596,"c":22596.5,"v":41.853}
{"ts":1655227260000,"o":22596.5,"h":22607.5,"l":22575.5,"c":22600.5,"v":46.374}
{"ts":1655227320000,"o":22600.5,"h":22666,"l":22600,"c":22662,"v":104.46}
{"ts":1655227380000,"o":22662,"h":22708,"l":22659,"c":22676.5,"v":285.138}
{"ts":1655227440000,"o":22676.5,"h":22722,"l":22634,"c":22703,"v":282.513}
{"ts":1655227500000,"o":22703,"h":22727,"l":22644,"c":22656,"v":202.117}
{"ts":1655227560000,"o":22656,"h":22658.5,"l":22631,"c":22634.5,"v":132.944}
{"ts":1655227620000,"o":22634.5,"h":22665.5,"l":22620.5,"c":22658.5,"v":66.331}
{"ts":1655227680000,"o":22658.5,"h":22658.5,"l":22624,"c":22642.5,"v":40.757}
{"ts":1655227740000,"o":22642.5,"h":22656.5,"l":22615,"c":22625.5,"v":220.273}
{"ts":1655227800000,"o":22625.5,"h":22642,"l":22597.5,"c":22642,"v":197.875}
{"ts":1655227860000,"o":22642,"h":22660.5,"l":22625,"c":22658,"v":82.279}
{"ts":1655227920000,"o":22658,"h":22677,"l":22638,"c":22674,"v":71.735}
{"ts":1655227980000,"o":22674,"h":22676.5,"l":22615,"c":22615,"v":52.909}
{"ts":1655228040000,"o":22615,"h":22623.5,"l":22550,"c":22551.5,"v":580.629}
{"ts":1655228100000,"o":22551.5,"h":22551.5,"l":22482,"c":22511.5,"v":345.799}
{"ts":1655228160000,"o":22511.5,"h":22511.5,"l":22468,"c":22491,"v":174.482}
{"ts":1655228220000,"o":22491,"h":22491.5,"l":22401.5,"c":22402,"v":276.769}
{"ts":1655228280000,"o":22402,"h":22463,"l":22371,"c":22450,"v":451.645}
{"ts":1655228340000,"o":22450,"h":22450,"l":22401,"c":22413.5,"v":110.724}
{"ts":1655228400000,"o":22413.5,"h":22429,"l":22385,"c":22411.5,"v":175.489}
{"ts":1655228460000,"o":22411.5,"h":22445,"l":22393,"c":22429,"v":100.26}
{"ts":1655228520000,"o":22429,"h":22432.5,"l":22400,"c":22400,"v":77.28}
{"ts":1655228580000,"o":22400,"h":22402.5,"l":22342,"c":22366.5,"v":679.509}
{"ts":1655228640000,"o":22366.5,"h":22417,"l":22348,"c":22400,"v":354.091}
{"ts":1655228700000,"o":22400,"h":22438,"l":22336.5,"c":22425,"v":418.763}
{"ts":1655228760000,"o":22425,"h":22437.5,"l":22377.5,"c":22377.5,"v":118.054}
{"ts":1655228820000,"o":22377.5,"h":22396,"l":22318.5,"c":22358,"v":309.642}
{"ts":1655228880000,"o":22358,"h":22402,"l":22335.5,"c":22402,"v":85.999}
{"ts":1655228940000,"o":22402,"h":22437.5,"l":22374,"c":22379,"v":148.812}
{"ts":1655229000000,"o":22379,"h":22395,"l":22370,"c":22394.5,"v":48.167}
{"ts":1655229060000,"o":22394.5,"h":22429.5,"l":22394.5,"c":22403,"v":88.362}
{"ts":1655229120000,"o":22403,"h":22407,"l":22372,"c":22388.5,"v":31.669}
{"ts":1655229180000,"o":22388.5,"h":22416,"l":22388.5,"c":22403,"v":67.416}
{"ts":1655229240000,"o":22403,"h":22418,"l":22401.5,"c":22402,"v":32.906}
{"ts":1655229300000,"o":22402,"h":22415,"l":22389,"c":22392,"v":39.66}
{"ts":1655229360000,"o":22392,"h":22412.5,"l":22372,"c":22393.5,"v":66.723}
{"ts":1655229420000,"o":22393.5,"h":22418,"l":22382.5,"c":22405.5,"v":38.294}
{"ts":1655229480000,"o":22405.5,"h":22418,"l":22398,"c":22399,"v":38.718}
{"ts":1655229540000,"o":22399,"h":22399,"l":22345,"c":22345,"v":96.282}
{"ts":1655229600000,"o":22345,"h":22388,"l":22328,"c":22359.5,"v":228.231}
{"ts":1655229660000,"o":22359.5,"h":22470,"l":22359.5,"c":22456.5,"v":172.982}
{"ts":1655229720000,"o":22456.5,"h":22456.5,"l":22413,"c":22441,"v":102.207}
{"ts":1655229780000,"o":22441,"h":22441,"l":22404.5,"c":22406.5,"v":63.647}
{"ts":1655229840000,"o":22406.5,"h":22438,"l":22405,"c":22419.5,"v":92.646}
{"ts":1655229900000,"o":22419.5,"h":22428.5,"l":22391.5,"c":22404,"v":66.487}
{"ts":1655229960000,"o":22404,"h":22445.5,"l":22399,"c":22436.5,"v":72.605}
{"ts":1655230020000,"o":22436.5,"h":22463.5,"l":22431,"c":22444.5,"v":66.467}
{"ts":1655230080000,"o":22444.5,"h":22460,"l":22425,"c":22443,"v":41.185}
{"ts":1655230140000,"o":22443,"h":22453.5,"l":22423.5,"c":22423.5,"v":30.593}
{"ts":1655230200000,"o":22423.5,"h":22427,"l":22380,"c":22394,"v":74.016}
{"ts":1655230260000,"o":22394,"h":22420,"l":22360,"c":22362,"v":82.356}
{"ts":1655230320000,"o":22362,"h":22420,"l":22355.5,"c":22416,"v":116.762}
{"ts":1655230380000,"o":22416,"h":22429.5,"l":22395,"c":22395,"v":60.816}
{"ts":1655230440000,"o":22395,"h":22423,"l":22392.5,"c":22423,"v":80.215}
{"ts":1655230500000,"o":22423,"h":22459.5,"l":22423,"c":22448.5,"v":75.692}
{"ts":1655230560000,"o":22448.5,"h":22470.5,"l":22437,"c":22442.5,"v":83.028}
{"ts":1655230620000,"o":22442.5,"h":22460,"l":22413,"c":22424.5,"v":69.374}
{"ts":1655230680000,"o":22424.5,"h":22459,"l":22422.5,"c":22457,"v":71.648}
{"ts":1655230740000,"o":22457,"h":22495,"l":22441,"c":22475,"v":121.984}
{"ts":1655230800000,"o":22475,"h":22499,"l":22458.5,"c":22484.5,"v":73.064}
{"ts":1655230860000,"o":22484.5,"h":22495,"l":22469,"c":22491.5,"v":50.787}
{"ts":1655230920000,"o":22491.5,"h":22492,"l":22472.5,"c":22482,"v":32.722}
{"ts":1655230980000,"o":22482,"h":22482.5,"l":22436.5,"c":22450,"v":51.401}
{"ts":1655231040000,"o":22450,"h":22482.5,"l":22449.5,"c":22456,"v":27.716}
{"ts":1655231100000,"o":22456,"h":22460,"l":22423,"c":22423,"v":49.868}
{"ts":1655231160000,"o":22423,"h":22432.5,"l":22410.5,"c":22432,"v":46.251}
{"ts":1655231220000,"o":22432,"h":22521.5,"l":22432,"c":22494.5,"v":160.089}
{"ts":1655231280000,"o":22494.5,"h":22517.5,"l":22481,"c":22487.5,"v":143.154}
{"ts":1655231340000,"o":22487.5,"h":22487.5,"l":22431.5,"c":22434.5,"v":55.372}
{"ts":1655231400000,"o":22434.5,"h":22445.5,"l":22375,"c":22378,"v":121.15}
{"ts":1655231460000,"o":22378,"h":22391.5,"l":22357,"c":22377.5,"v":148.356}
{"ts":1655231520000,"o":22377.5,"h":22419,"l":22367,"c":22408,"v":71.587}
{"ts":1655231580000,"o":22408,"h":22474,"l":22400.5,"c":22463.5,"v":68.945}
{"ts":1655231640000,"o":22463.5,"h":22557.5,"l":22463.5,"c":22524.5,"v":322.74}
{"ts":1655231700000,"o":22524.5,"h":22545.5,"l":22500,"c":22510.5,"v":207.647}
{"ts":1655231760000,"o":22510.5,"h":22525.5,"l":22499,"c":22505.5,"v":27.752}
{"ts":1655231820000,"o":22505.5,"h":22551,"l":22500.5,"c":22541.5,"v":76.821}
{"ts":1655231880000,"o":22541.5,"h":22574,"l":22530,"c":22574,"v":68.036}
{"ts":1655231940000,"o":22574,"h":22576.5,"l":22545.5,"c":22554.5,"v":57.259}
{"ts":1655232000000,"o":22554.5,"h":22557.5,"l":22510,"c":22525.5,"v":92.197}
{"ts":1655232060000,"o":22525.5,"h":22526,"l":22485.5,"c":22496,"v":48.739}
{"ts":1655232120000,"o":22496,"h":22496,"l":22459.5,"c":22474,"v":97.184}
{"ts":1655232180000,"o":22474,"h":22483.5,"l":22460,"c":22464.5,"v":84.364}
{"ts":1655232240000,"o":22464.5,"h":22506.5,"l":22460,"c":22483,"v":85.832}
{"ts":1655232300000,"o":22483,"h":22526,"l":22426,"c":22431,"v":170.255}
{"ts":1655232360000,"o":22431,"h":22436.5,"l":22378,"c":22378,"v":116.757}
{"ts":1655232420000,"o":22378,"h":22378,"l":22268,"c":22283,"v":653.501}
{"ts":1655232480000,"o":22283,"h":22310.5,"l":22235,"c":22268,"v":264.144}
{"ts":1655232540000,"o":22268,"h":22296,"l":22243.5,"c":22251,"v":188.341}
{"ts":1655232600000,"o":22251,"h":22273.5,"l":22205.5,"c":22218.5,"v":336.848}
{"ts":1655232660000,"o":22218.5,"h":22255.5,"l":22211,"c":22255,"v":132.003}
{"ts":1655232720000,"o":22255,"h":22330.5,"l":22252,"c":22279,"v":678.308}
{"ts":1655232780000,"o":22279,"h":22299.5,"l":22270,"c":22286,"v":153.903}
{"ts":1655232840000,"o":22286,"h":22289.5,"l":22261.5,"c":22262,"v":63.679}
{"ts":1655232900000,"o":22262,"h":22262,"l":22233.5,"c":22260,"v":80.119}
{"ts":1655232960000,"o":22260,"h":22293,"l":22250,"c":22260,"v":88.252}
{"ts":1655233020000,"o":22260,"h":22290,"l":22260,"c":22279,"v":67.252}
{"ts":1655233080000,"o":22279,"h":22289.5,"l":22247.5,"c":22257,"v":66.598}
{"ts":1655233140000,"o":22257,"h":22286.5,"l":22229.5,"c":22279.5,"v":89.257}
{"ts":1655233200000,"o":22279.5,"h":22290,"l":22242,"c":22289.5,"v":120.782}
{"ts":1655233260000,"o":22289.5,"h":22311,"l":22280,"c":22299.5,"v":108.732}
{"ts":1655233320000,"o":22299.5,"h":22315,"l":22262,"c":22264,"v":150.562}
{"ts":1655233380000,"o":22264,"h":22264.5,"l":22240,"c":22240.5,"v":56.28}
{"ts":1655233440000,"o":22240.5,"h":22251.5,"l":22230.5,"c":22230.5,"v":72.939}
{"ts":1655233500000,"o":22230.5,"h":22244,"l":22197,"c":22205.5,"v":248.906}
{"ts":1655233560000,"o":22205.5,"h":22250.5,"l":22202,"c":22239,"v":94.533}
{"ts":1655233620000,"o":22239,"h":22239,"l":22204,"c":22206.5,"v":90.978}
{"ts":1655233680000,"o":22206.5,"h":22219.5,"l":22183,"c":22198.5,"v":142.478}
{"ts":1655233740000,"o":22198.5,"h":22199.5,"l":22181.5,"c":22195,"v":52.49}
{"ts":1655233800000,"o":22195,"h":22234.5,"l":22191,"c":22212.5,"v":137.773}
{"ts":1655233860000,"o":22212.5,"h":22238.5,"l":22194,"c":22211,"v":83.557}
{"ts":1655233920000,"o":22211,"h":22211,"l":22131,"c":22136.5,"v":321.051}
{"ts":1655233980000,"o":22136.5,"h":22155,"l":22113,"c":22113,"v":135.887}
{"ts":1655234040000,"o":22113,"h":22152.5,"l":22111,"c":22111,"v":241.898}
{"ts":1655234100000,"o":22111,"h":22173,"l":22111,"c":22172.5,"v":93.282}
{"ts":1655234160000,"o":22172.5,"h":22200,"l":22162.5,"c":22172.5,"v":106.891}
{"ts":1655234220000,"o":22172.5,"h":22185.5,"l":22137.5,"c":22137.5,"v":54.955}
{"ts":1655234280000,"o":22137.5,"h":22167,"l":22120.5,"c":22156,"v":52.251}
{"ts":1655234340000,"o":22156,"h":22170.5,"l":22150,"c":22162,"v":162.349}
{"ts":1655234400000,"o":22162,"h":22200,"l":22161.5,"c":22166,"v":231.978}
{"ts":1655234460000,"o":22166,"h":22196,"l":22166,"c":22191,"v":104.675}
{"ts":1655234520000,"o":22191,"h":22197.5,"l":22180,"c":22181,"v":78.092}
{"ts":1655234580000,"o":22181,"h":22185,"l":22136,"c":22162.5,"v":129.728}
{"ts":1655234640000,"o":22162.5,"h":22164,"l":22120,"c":22126.5,"v":40.602}
{"ts":1655234700000,"o":22126.5,"h":22175,"l":22120,"c":22158,"v":99.703}
{"ts":1655234760000,"o":22158,"h":22158,"l":22135,"c":22145,"v":47.58}
{"ts":1655234820000,"o":22145,"h":22169,"l":22144.5,"c":22146,"v":64.133}
{"ts":1655234880000,"o":22146,"h":22159,"l":22132,"c":22158.5,"v":57.328}
{"ts":1655234940000,"o":22158.5,"h":22175,"l":22143.5,"c":22144,"v":49.602}
{"ts":1655235000000,"o":22144,"h":22193,"l":22134.5,"c":22191.5,"v":150.459}
{"ts":1655235060000,"o":22191.5,"h":22238,"l":22191.5,"c":22201,"v":202.369}
{"ts":1655235120000,"o":22201,"h":22267.5,"l":22196.5,"c":22237.5,"v":342.194}
{"ts":1655235180000,"o":22237.5,"h":22252.5,"l":22229.5,"c":22233.5,"v":124.443}
{"ts":1655235240000,"o":22233.5,"h":22233.5,"l":22188.5,"c":22207,"v":138.611}
{"ts":1655235300000,"o":22207,"h":22236,"l":22206.5,"c":22218,"v":115.797}
{"ts":1655235360000,"o":22218,"h":22229,"l":22191,"c":22209,"v":135.807}
{"ts":1655235420000,"o":22209,"h":22240,"l":22198,"c":22239,"v":191.111}
{"ts":1655235480000,"o":22239,"h":22269.5,"l":22236.5,"c":22267,"v":99.049}
{"ts":1655235540000,"o":22267,"h":22287,"l":22253,"c":22255,"v":249.924}
{"ts":1655235600000,"o":22255,"h":22285,"l":22250,"c":22250.5,"v":48.315}
{"ts":1655235660000,"o":22250.5,"h":22290,"l":22250,"c":22286,"v":49.883}
{"ts":1655235720000,"o":22286,"h":22307.5,"l":22264.5,"c":22272.5,"v":139.352}
{"ts":1655235780000,"o":22272.5,"h":22278.5,"l":22249.5,"c":22259.5,"v":78.281}
{"ts":1655235840000,"o":22259.5,"h":22269,"l":22223.5,"c":22224,"v":60.01}
{"ts":1655235900000,"o":22224,"h":22237.5,"l":22197,"c":22204.5,"v":268.133}
{"ts":1655235960000,"o":22204.5,"h":22248.5,"l":22199,"c":22248.5,"v":193.744}
{"ts":1655236020000,"o":22248.5,"h":22252,"l":22210,"c":22210,"v":61.529}
{"ts":1655236080000,"o":22210,"h":22222.5,"l":22192.5,"c":22222.5,"v":197.853}
{"ts":1655236140000,"o":22222.5,"h":22250,"l":22222.5,"c":22225,"v":143.184}
{"ts":1655236200000,"o":22225,"h":22231.5,"l":22117,"c":22119,"v":202.813}
{"ts":1655236260000,"o":22119,"h":22177.5,"l":22118.5,"c":22144,"v":89.423}
{"ts":1655236320000,"o":22144,"h":22214.5,"l":22130.5,"c":22204.5,"v":195.58}
{"ts":1655236380000,"o":22204.5,"h":22209.5,"l":22145,"c":22145,"v":55.372}
{"ts":1655236440000,"o":22145,"h":22187,"l":22145,"c":22176,"v":130.878}
{"ts":1655236500000,"o":22176,"h":22185,"l":22161,"c":22171.5,"v":36.113}
{"ts":1655236560000,"o":22171.5,"h":22201,"l":22165,"c":22201,"v":27.693}
{"ts":1655236620000,"o":22201,"h":22214,"l":22185,"c":22185.5,"v":69.554}
{"ts":1655236680000,"o":22185.5,"h":22219.5,"l":22185.5,"c":22215,"v":68.681}
{"ts":1655236740000,"o":22215,"h":22215,"l":22175,"c":22178,"v":32.673}
{"ts":1655236800000,"o":22178,"h":22212,"l":22159.5,"c":22175,"v":36.778}
{"ts":1655236860000,"o":22175,"h":22195,"l":22165,"c":22195,"v":37.781}
{"ts":1655236920000,"o":22195,"h":22209,"l":22184.5,"c":22206.5,"v":60.007}
{"ts":1655236980000,"o":22206.5,"h":22217.5,"l":22202,"c":22207,"v":69.101}
{"ts":1655237040000,"o":22207,"h":22212,"l":22203,"c":22212,"v":11.641}
{"ts":1655237100000,"o":22212,"h":22227.5,"l":22208,"c":22223.5,"v":109.103}
{"ts":1655237160000,"o":22223.5,"h":22225,"l":22210.5,"c":22211.5,"v":24.724}
{"ts":1655237220000,"o":22211.5,"h":22224,"l":22210.5,"c":22211,"v":30.075}
{"ts":1655237280000,"o":22211,"h":22227,"l":22211,"c":22226.5,"v":15.044}
{"ts":1655237340000,"o":22226.5,"h":22238.5,"l":22226.5,"c":22229.5,"v":26.07}
{"ts":1655237400000,"o":22229.5,"h":22235.5,"l":22213.5,"c":22219,"v":24.718}
{"ts":1655237460000,"o":22219,"h":22226,"l":22212.5,"c":22212.5,"v":90.547}
{"ts":1655237520000,"o":22212.5,"h":22213,"l":22187.5,"c":22187.5,"v":42.412}
{"ts":1655237580000,"o":22187.5,"h":22200,"l":22182.5,"c":22182.5,"v":56.048}
{"ts":1655237640000,"o":22182.5,"h":22183.5,"l":22152,"c":22165.5,"v":30.685}
{"ts":1655237700000,"o":22165.5,"h":22200,"l":22151.5,"c":22192,"v":49.293}
{"ts":1655237760000,"o":22192,"h":22200,"l":22184.5,"c":22200,"v":33.448}
{"ts":1655237820000,"o":22200,"h":22200,"l":22199.5,"c":22199.5,"v":12.086}
{"ts":1655237880000,"o":22199.5,"h":22220,"l":22199.5,"c":22213.5,"v":190.171}
{"ts":1655237940000,"o":22213.5,"h":22218.5,"l":22189,"c":22189,"v":18.158}
{"ts":1655238000000,"o":22189,"h":22189.5,"l":22147,"c":22150.5,"v":60.924}
{"ts":1655238060000,"o":22150.5,"h":22150.5,"l":22070,"c":22095.5,"v":371.839}
{"ts":1655238120000,"o":22095.5,"h":22103.5,"l":22053.5,"c":22055,"v":150.718}
{"ts":1655238180000,"o":22055,"h":22068.5,"l":22025,"c":22040.5,"v":253.092}
{"ts":1655238240000,"o":22040.5,"h":22041,"l":22001,"c":22005,"v":215.983}
{"ts":1655238300000,"o":22005,"h":22013.5,"l":21966.5,"c":21981.5,"v":332.141}
{"ts":1655238360000,"o":21981.5,"h":21981.5,"l":21952.5,"c":21964,"v":180.326}
{"ts":1655238420000,"o":21964,"h":21990,"l":21923,"c":21923.5,"v":172.837}
{"ts":1655238480000,"o":21923.5,"h":21962,"l":21923.5,"c":21926.5,"v":97.155}
{"ts":1655238540000,"o":21926.5,"h":21926.5,"l":21890,"c":21910,"v":350.156}
{"ts":1655238600000,"o":21910,"h":21921.5,"l":21872,"c":21900,"v":222.092}
{"ts":1655238660000,"o":21900,"h":21918,"l":21895.5,"c":21896,"v":131.73}
{"ts":1655238720000,"o":21896,"h":21905,"l":21872,"c":21886.5,"v":146.986}
{"ts":1655238780000,"o":21886.5,"h":21961,"l":21878.5,"c":21960,"v":169.603}
{"ts":1655238840000,"o":21960,"h":22075.5,"l":21960,"c":22021.5,"v":485.024}
{"ts":1655238900000,"o":22021.5,"h":22022,"l":21899,"c":21927,"v":287.087}
{"ts":1655238960000,"o":21927,"h":21959,"l":21878.5,"c":21883,"v":128.849}
{"ts":1655239020000,"o":21883,"h":21911.5,"l":21879.5,"c":21881,"v":75.716}
{"ts":1655239080000,"o":21881,"h":21894.5,"l":21867.5,"c":21891.5,"v":107.664}
{"ts":1655239140000,"o":21891.5,"h":21928.5,"l":21886,"c":21888.5,"v":80.723}
{"ts":1655239200000,"o":21888.5,"h":21910,"l":21856.5,"c":21860,"v":193.51}
{"ts":1655239260000,"o":21860,"h":21878,"l":21850,"c":21859.5,"v":89.186}
{"ts":1655239320000,"o":21859.5,"h":21907,"l":21859.5,"c":21878,"v":59.362}
{"ts":1655239380000,"o":21878,"h":21890.5,"l":21833.5,"c":21840.5,"v":208.148}
{"ts":1655239440000,"o":21840.5,"h":21861,"l":21838,"c":21848,"v":76.758}
{"ts":1655239500000,"o":21848,"h":21862,"l":21832,"c":21832.5,"v":86.785}
{"ts":1655239560000,"o":21832.5,"h":21871.5,"l":21832,"c":21871.5,"v":102.492}
{"ts":1655239620000,"o":21871.5,"h":21871.5,"l":21856,"c":21859.5,"v":44.269}
{"ts":1655239680000,"o":21859.5,"h":21868.5,"l":21832.5,"c":21852,"v":82.376}
{"ts":1655239740000,"o":21852,"h":21883,"l":21851.5,"c":21880,"v":124.729}
{"ts":1655239800000,"o":21880,"h":22033.5,"l":21879.5,"c":22033.5,"v":620.276}
{"ts":1655239860000,"o":22033.5,"h":22040,"l":21961,"c":21974.5,"v":234.172}
{"ts":1655239920000,"o":21974.5,"h":22003,"l":21960,"c":21976.5,"v":133.502}
{"ts":1655239980000,"o":21976.5,"h":22039.5,"l":21976,"c":22037.5,"v":136.789}
{"ts":1655240040000,"o":22037.5,"h":22046.5,"l":21980,"c":21989.5,"v":266.891}
{"ts":1655240100000,"o":21989.5,"h":22014,"l":21960.5,"c":21971.5,"v":157.277}
{"ts":1655240160000,"o":21971.5,"h":21972,"l":21945.5,"c":21946.5,"v":144.857}
{"ts":1655240220000,"o":21946.5,"h":21982.5,"l":21946.5,"c":21977.5,"v":51.949}
{"ts":1655240280000,"o":21977.5,"h":22000.5,"l":21977.5,"c":21997.5,"v":97.907}
{"ts":1655240340000,"o":21997.5,"h":21997.5,"l":21958,"c":21973.5,"v":62.761}
{"ts":1655240400000,"o":21973.5,"h":22089.5,"l":21973.5,"c":22065,"v":461.516}
{"ts":1655240460000,"o":22065,"h":22065.5,"l":22033,"c":22044.5,"v":47.932}
{"ts":1655240520000,"o":22044.5,"h":22067,"l":22033,"c":22060.5,"v":70.209}
{"ts":1655240580000,"o":22060.5,"h":22083,"l":22050,"c":22050,"v":90.798}
{"ts":1655240640000,"o":22050,"h":22077.5,"l":22036.5,"c":22065,"v":64.988}
{"ts":1655240700000,"o":22065,"h":22067,"l":22047,"c":22065,"v":41.935}
{"ts":1655240760000,"o":22065,"h":22065,"l":21982.5,"c":21997.5,"v":332.729}
{"ts":1655240820000,"o":21997.5,"h":22011.5,"l":21983.5,"c":21983.5,"v":73.2}
{"ts":1655240880000,"o":21983.5,"h":22003,"l":21938,"c":21958.5,"v":436.411}
{"ts":1655240940000,"o":21958.5,"h":21971.5,"l":21952,"c":21960.5,"v":81.658}
{"ts":1655241000000,"o":21960.5,"h":21966.5,"l":21949.5,"c":21960.5,"v":53.767}
{"ts":1655241060000,"o":21960.5,"h":21976.5,"l":21954.5,"c":21976.5,"v":59.884}
{"ts":1655241120000,"o":21976.5,"h":21976.5,"l":21950,"c":21956.5,"v":90.88}
{"ts":1655241180000,"o":21956.5,"h":21997.5,"l":21953.5,"c":21997,"v":42.56}
{"ts":1655241240000,"o":21997,"h":22007,"l":21981,"c":21982.5,"v":26.096}
{"ts":1655241300000,"o":21982.5,"h":21998.5,"l":21978,"c":21978,"v":38.83}
{"ts":1655241360000,"o":21978,"h":21988,"l":21976,"c":21987.5,"v":13.071}
{"ts":1655241420000,"o":21987.5,"h":22007.5,"l":21987.5,"c":22007.5,"v":23.543}
{"ts":1655241480000,"o":22007.5,"h":22007.5,"l":21953.5,"c":21953.5,"v":108.771}
{"ts":1655241540000,"o":21953.5,"h":21957,"l":21944,"c":21951,"v":130.277}
{"ts":1655241600000,"o":21951,"h":21951.5,"l":21835,"c":21849.5,"v":991.786}
{"ts":1655241660000,"o":21849.5,"h":21874.5,"l":21774,"c":21800.5,"v":553.699}
{"ts":1655241720000,"o":21800.5,"h":21827.5,"l":21754,"c":21759.5,"v":231.237}
{"ts":1655241780000,"o":21759.5,"h":21760,"l":21545.5,"c":21566,"v":1215.002}
{"ts":1655241840000,"o":21566,"h":21578,"l":21449,"c":21524.5,"v":1116.503}
{"ts":1655241900000,"o":21524.5,"h":21628.5,"l":21472.5,"c":21600.5,"v":648.737}
{"ts":1655241960000,"o":21600.5,"h":21604,"l":21545,"c":21596.5,"v":411.729}
{"ts":1655242020000,"o":21596.5,"h":21598,"l":21543.5,"c":21571,"v":98.263}
{"ts":1655242080000,"o":21571,"h":21594.5,"l":21570,"c":21571,"v":82.551}
{"ts":1655242140000,"o":21571,"h":21571.5,"l":21542.5,"c":21542.5,"v":42.605}
{"ts":1655242200000,"o":21542.5,"h":21590.5,"l":21533,"c":21590.5,"v":144.227}
{"ts":1655242260000,"o":21590.5,"h":21609.5,"l":21581,"c":21608,"v":77.847}
{"ts":1655242320000,"o":21608,"h":21650,"l":21599,"c":21630,"v":413.967}
{"ts":1655242380000,"o":21630,"h":21631.5,"l":21492.5,"c":21494,"v":282.669}
{"ts":1655242440000,"o":21494,"h":21519.5,"l":21424,"c":21436.5,"v":571.011}
{"ts":1655242500000,"o":21436.5,"h":21531.5,"l":21410.5,"c":21452,"v":634.033}
{"ts":1655242560000,"o":21452,"h":21533,"l":21451,"c":21533,"v":200.256}
{"ts":1655242620000,"o":21533,"h":21549.5,"l":21452.5,"c":21519,"v":151.334}
{"ts":1655242680000,"o":21519,"h":21543,"l":21507.5,"c":21513.5,"v":136.513}
{"ts":1655242740000,"o":21513.5,"h":21535.5,"l":21465,"c":21471,"v":179.324}
{"ts":1655242800000,"o":21471,"h":21517,"l":21470.5,"c":21485.5,"v":95.409}
{"ts":1655242860000,"o":21485.5,"h":21531,"l":21485,"c":21513,"v":80.716}
{"ts":1655242920000,"o":21513,"h":21513.5,"l":21486,"c":21486.5,"v":50.572}
{"ts":1655242980000,"o":21486.5,"h":21495.5,"l":21452,"c":21457,"v":120.333}
{"ts":1655243040000,"o":21457,"h":21484,"l":21403.5,"c":21468,"v":247.335}
{"ts":1655243100000,"o":21468,"h":21507,"l":21461,"c":21466,"v":74.25}
{"ts":1655243160000,"o":21466,"h":21474,"l":21376.5,"c":21387.5,"v":321.743}
{"ts":1655243220000,"o":21387.5,"h":21475.5,"l":21387.5,"c":21449.5,"v":156.066}
{"ts":1655243280000,"o":21449.5,"h":21469,"l":21416.5,"c":21440,"v":58.534}
{"ts":1655243340000,"o":21440,"h":21449.5,"l":21415,"c":21415,"v":133.76}
{"ts":1655243400000,"o":21415,"h":21444,"l":21316.5,"c":21362.5,"v":789.565}
{"ts":1655243460000,"o":21362.5,"h":21409.5,"l":21360.5,"c":21399.5,"v":169.222}
{"ts":1655243520000,"o":21399.5,"h":21422.5,"l":21399.5,"c":21412,"v":140.45}
{"ts":1655243580000,"o":21412,"h":21430,"l":21406,"c":21406,"v":85.79}
{"ts":1655243640000,"o":21406,"h":21406,"l":21360.5,"c":21360.5,"v":221.146}
{"ts":1655243700000,"o":21360.5,"h":21400,"l":21357.5,"c":21375.5,"v":170.599}
{"ts":1655243760000,"o":21375.5,"h":21443.5,"l":21375,"c":21427.5,"v":317.252}
{"ts":1655243820000,"o":21427.5,"h":21430.5,"l":21390,"c":21420.5,"v":178.012}
{"ts":1655243880000,"o":21420.5,"h":21525,"l":21420,"c":21525,"v":368.28}
{"ts":1655243940000,"o":21525,"h":21555,"l":21452.5,"c":21466,"v":373.892}
{"ts":1655244000000,"o":21466,"h":21495.5,"l":21457.5,"c":21469.5,"v":217.733}
{"ts":1655244060000,"o":21469.5,"h":21499.5,"l":21469.5,"c":21490,"v":129.131}
{"ts":1655244120000,"o":21490,"h":21520,"l":21489,"c":21518.5,"v":81.99}
{"ts":1655244180000,"o":21518.5,"h":21579,"l":21510,"c":21579,"v":322.215}
{"ts":1655244240000,"o":21579,"h":21579,"l":21530,"c":21558.5,"v":128.362}
{"ts":1655244300000,"o":21558.5,"h":21558.5,"l":21515.5,"c":21557.5,"v":86.116}
{"ts":1655244360000,"o":21557.5,"h":21583,"l":21550,"c":21550,"v":177.705}
{"ts":1655244420000,"o":21550,"h":21550.5,"l":21515,"c":21515.5,"v":103.218}
{"ts":1655244480000,"o":21515.5,"h":21537,"l":21503.5,"c":21525,"v":58.801}
{"ts":1655244540000,"o":21525,"h":21538,"l":21490,"c":21490.5,"v":89.488}
{"ts":1655244600000,"o":21490.5,"h":21525,"l":21485.5,"c":21518,"v":106.128}
{"ts":1655244660000,"o":21518,"h":21571.5,"l":21518,"c":21539,"v":115.359}
{"ts":1655244720000,"o":21539,"h":21640.5,"l":21539,"c":21591,"v":627.122}
{"ts":1655244780000,"o":21591,"h":21623.5,"l":21581,"c":21613.5,"v":101.661}
{"ts":1655244840000,"o":21613.5,"h":21613.5,"l":21561.5,"c":21564.5,"v":159.53}
{"ts":1655244900000,"o":21564.5,"h":21580,"l":21563.5,"c":21580,"v":74.986}
{"ts":1655244960000,"o":21580,"h":21580.5,"l":21567.5,"c":21571,"v":28.163}
{"ts":1655245020000,"o":21571,"h":21580,"l":21556.5,"c":21573,"v":126.509}
{"ts":1655245080000,"o":21573,"h":21573.5,"l":21530.5,"c":21547.5,"v":206.899}
{"ts":1655245140000,"o":21547.5,"h":21550,"l":21515,"c":21534,"v":47.383}
{"ts":1655245200000,"o":21534,"h":21566.5,"l":21527.5,"c":21562.5,"v":68.839}
{"ts":1655245260000,"o":21562.5,"h":21570.5,"l":21554.5,"c":21560.5,"v":36.888}
{"ts":1655245320000,"o":21560.5,"h":21560.5,"l":21508,"c":21527.5,"v":84.125}
{"ts":1655245380000,"o":21527.5,"h":21547,"l":21506,"c":21547,"v":142.556}
{"ts":1655245440000,"o":21547,"h":21554.5,"l":21526,"c":21539.5,"v":148.573}
{"ts":1655245500000,"o":21539.5,"h":21540,"l":21536.5,"c":21540,"v":10.989}
{"ts":1655245560000,"o":21540,"h":21562,"l":21536.5,"c":21562,"v":34.802}
{"ts":1655245620000,"o":21562,"h":21589.5,"l":21555.5,"c":21559.5,"v":164.946}
{"ts":1655245680000,"o":21559.5,"h":21579.5,"l":21559.5,"c":21579,"v":65.545}
{"ts":1655245740000,"o":21579,"h":21600,"l":21578.5,"c":21592,"v":122.438}
{"ts":1655245800000,"o":21592,"h":21602,"l":21563,"c":21571,"v":114.434}
{"ts":1655245860000,"o":21571,"h":21571,"l":21535,"c":21554.5,"v":183.612}
{"ts":1655245920000,"o":21554.5,"h":21565,"l":21519,"c":21524,"v":47.142}
{"ts":1655245980000,"o":21524,"h":21524,"l":21481,"c":21497.5,"v":154.569}
{"ts":1655246040000,"o":21497.5,"h":21500,"l":21450,"c":21452.5,"v":109.887}
{"ts":1655246100000,"o":21452.5,"h":21524,"l":21452.5,"c":21523.5,"v":191.62}
{"ts":1655246160000,"o":21523.5,"h":21540,"l":21503.5,"c":21521,"v":117.679}
{"ts":1655246220000,"o":21521,"h":21527,"l":21505,"c":21519,"v":47.857}
{"ts":1655246280000,"o":21519,"h":21519.5,"l":21462,"c":21462,"v":64.195}
{"ts":1655246340000,"o":21462,"h":21499.5,"l":21462,"c":21499,"v":53.273}
{"ts":1655246400000,"o":21499,"h":21541,"l":21477.5,"c":21541,"v":101.246}
{"ts":1655246460000,"o":21541,"h":21594.5,"l":21541,"c":21576,"v":152.1}
{"ts":1655246520000,"o":21576,"h":21615.5,"l":21561.5,"c":21561.5,"v":122.688}
{"ts":1655246580000,"o":21561.5,"h":21583.5,"l":21557.5,"c":21583.5,"v":50.131}
{"ts":1655246640000,"o":21583.5,"h":21600,"l":21564.5,"c":21565.5,"v":73.893}
{"ts":1655246700000,"o":21565.5,"h":21600,"l":21565.5,"c":21579,"v":61.015}
{"ts":1655246760000,"o":21579,"h":21580.5,"l":21550.5,"c":21561.5,"v":46.567}
{"ts":1655246820000,"o":21561.5,"h":21591.5,"l":21550.5,"c":21591,"v":36.732}
{"ts":1655246880000,"o":21591,"h":21605.5,"l":21580,"c":21592.5,"v":36.482}
{"ts":1655246940000,"o":21592.5,"h":21626,"l":21592.5,"c":21612,"v":62.257}
{"ts":1655247000000,"o":21612,"h":21660.5,"l":21585.5,"c":21597.5,"v":390.575}
{"ts":1655247060000,"o":21597.5,"h":21598,"l":21565.5,"c":21586.5,"v":49.269}
{"ts":1655247120000,"o":21586.5,"h":21587,"l":21572,"c":21575,"v":43.714}
{"ts":1655247180000,"o":21575,"h":21615.5,"l":21574.5,"c":21597.5,"v":107.682}
{"ts":1655247240000,"o":21597.5,"h":21604,"l":21581,"c":21581,"v":13.492}
{"ts":1655247300000,"o":21581,"h":21583.5,"l":21572,"c":21580,"v":29.867}
{"ts":1655247360000,"o":21580,"h":21595.5,"l":21580,"c":21595.5,"v":13.32}
{"ts":1655247420000,"o":21595.5,"h":21595.5,"l":21565,"c":21566,"v":55.716}
{"ts":1655247480000,"o":21566,"h":21586,"l":21566,"c":21586,"v":20.883}
{"ts":1655247540000,"o":21586,"h":21586,"l":21577,"c":21577,"v":37.936}
{"ts":1655247600000,"o":21577,"h":21601.5,"l":21563,"c":21593,"v":57.262}
{"ts":1655247660000,"o":21593,"h":21602,"l":21585,"c":21601.5,"v":44.165}
{"ts":1655247720000,"o":21601.5,"h":21602,"l":21580,"c":21594.5,"v":24.212}
{"ts":1655247780000,"o":21594.5,"h":21627.5,"l":21594,"c":21602.5,"v":75.923}
{"ts":1655247840000,"o":21602.5,"h":21643,"l":21595,"c":21631,"v":91.866}
{"ts":1655247900000,"o":21631,"h":21742.5,"l":21622.5,"c":21742,"v":586.492}
{"ts":1655247960000,"o":21742,"h":21879,"l":21695,"c":21695.5,"v":1105.748}
{"ts":1655248020000,"o":21695.5,"h":21720,"l":21644.5,"c":21720,"v":236.412}
{"ts":1655248080000,"o":21720,"h":21826,"l":21719.5,"c":21812,"v":362.223}
{"ts":1655248140000,"o":21812,"h":21878,"l":21777,"c":21803.5,"v":394.167}
{"ts":1655248200000,"o":21803.5,"h":21825,"l":21768,"c":21812,"v":246.426}
{"ts":1655248260000,"o":21812,"h":21820,"l":21747.5,"c":21748,"v":153.634}
{"ts":1655248320000,"o":21748,"h":21749,"l":21691.5,"c":21702.5,"v":186.67}
{"ts":1655248380000,"o":21702.5,"h":21707,"l":21675.5,"c":21675.5,"v":100.17}
{"ts":1655248440000,"o":21675.5,"h":21698.5,"l":21668,"c":21697,"v":163.54}
{"ts":1655248500000,"o":21697,"h":21706,"l":21660,"c":21675.5,"v":133.104}
{"ts":1655248560000,"o":21675.5,"h":21700,"l":21675.5,"c":21691,"v":44.184}
{"ts":1655248620000,"o":21691,"h":21757,"l":21691,"c":21749.5,"v":118.387}
{"ts":1655248680000,"o":21749.5,"h":21777,"l":21722.5,"c":21723,"v":160.718}
{"ts":1655248740000,"o":21723,"h":21765,"l":21722.5,"c":21765,"v":62.454}
{"ts":1655248800000,"o":21765,"h":21784,"l":21762.5,"c":21776.5,"v":74.292}
{"ts":1655248860000,"o":21776.5,"h":21799.5,"l":21760,"c":21797.5,"v":96.341}
{"ts":1655248920000,"o":21797.5,"h":21797.5,"l":21735.5,"c":21779.5,"v":229.415}
{"ts":1655248980000,"o":21779.5,"h":21871,"l":21775.5,"c":21854.5,"v":314.949}
{"ts":1655249040000,"o":21854.5,"h":22124,"l":21854.5,"c":22059.5,"v":1782.001}
{"ts":1655249100000,"o":22059.5,"h":22126.5,"l":22031,"c":22108,"v":493.633}
{"ts":1655249160000,"o":22108,"h":22135,"l":21972.5,"c":22042.5,"v":919.595}
{"ts":1655249220000,"o":22042.5,"h":22042.5,"l":21961,"c":21966,"v":191.704}
{"ts":1655249280000,"o":21966,"h":21984,"l":21923,"c":21950.5,"v":670.409}
{"ts":1655249340000,"o":21950.5,"h":21993.5,"l":21950.5,"c":21975.5,"v":143.884}
{"ts":1655249400000,"o":21975.5,"h":22024,"l":21960,"c":22024,"v":450.211}
{"ts":1655249460000,"o":22024,"h":22037,"l":21990,"c":22021,"v":144.233}
{"ts":1655249520000,"o":22021,"h":22073.5,"l":22020.5,"c":22073.5,"v":109.079}
{"ts":1655249580000,"o":22073.5,"h":22089,"l":22050,"c":22050,"v":161.053}
{"ts":1655249640000,"o":22050,"h":22068.5,"l":22002,"c":22059,"v":289.885}
{"ts":1655249700000,"o":22059,"h":22094,"l":22044,"c":22092,"v":121.926}
{"ts":1655249760000,"o":22092,"h":22172,"l":22075,"c":22114,"v":681.399}
{"ts":1655249820000,"o":22114,"h":22327.5,"l":22113.5,"c":22245,"v":1764.96}
{"ts":1655249880000,"o":22245,"h":22269,"l":22202,"c":22227,"v":355.271}
{"ts":1655249940000,"o":22227,"h":22255,"l":22200,"c":22219,"v":173.487}
{"ts":1655250000000,"o":22219,"h":22220,"l":22180.5,"c":22192.5,"v":189.912}
{"ts":1655250060000,"o":22192.5,"h":22192.5,"l":22170,"c":22170,"v":150.496}
{"ts":1655250120000,"o":22170,"h":22241.5,"l":22157.5,"c":22170.5,"v":227.03}
{"ts":1655250180000,"o":22170.5,"h":22177.5,"l":22145.5,"c":22151.5,"v":151.126}
{"ts":1655250240000,"o":22151.5,"h":22152.5,"l":22126.5,"c":22148.5,"v":120.331}
{"ts":1655250300000,"o":22148.5,"h":22195,"l":22140,"c":22177,"v":156.587}
{"ts":1655250360000,"o":22177,"h":22228,"l":22139,"c":22139,"v":503.596}
{"ts":1655250420000,"o":22139,"h":22150,"l":22112,"c":22150,"v":170.797}
{"ts":1655250480000,"o":22150,"h":22175,"l":22124,"c":22167,"v":92.344}
{"ts":1655250540000,"o":22167,"h":22192,"l":22166.5,"c":22189,"v":54.428}
{"ts":1655250600000,"o":22189,"h":22192.5,"l":22173.5,"c":22183.5,"v":62.173}
{"ts":1655250660000,"o":22183.5,"h":22255,"l":22183.5,"c":22231,"v":181.992}
{"ts":1655250720000,"o":22231,"h":22264,"l":22222.5,"c":22249,"v":158.101}
{"ts":1655250780000,"o":22249,"h":22249.5,"l":22192,"c":22192,"v":99.88}
{"ts":1655250840000,"o":22192,"h":22245,"l":22180,"c":22240,"v":81.852}
{"ts":1655250900000,"o":22240,"h":22240,"l":22207,"c":22216,"v":51.213}
{"ts":1655250960000,"o":22216,"h":22216,"l":22177.5,"c":22180.5,"v":114.139}
{"ts":1655251020000,"o":22180.5,"h":22208,"l":22180.5,"c":22203,"v":29.836}
{"ts":1655251080000,"o":22203,"h":22213.5,"l":22185,"c":22185.5,"v":35.351}
{"ts":1655251140000,"o":22185.5,"h":22185.5,"l":22112.5,"c":22127.5,"v":240.238}
{"ts":1655251200000,"o":22127.5,"h":22137.5,"l":21977,"c":22125.5,"v":798.998}
{"ts":1655251260000,"o":22125.5,"h":22138,"l":21991.5,"c":22041,"v":698.038}
{"ts":1655251320000,"o":22041,"h":22062,"l":21975,"c":21975,"v":328.48}
{"ts":1655251380000,"o":21975,"h":22000,"l":21920.5,"c":21973,"v":629.83}
{"ts":1655251440000,"o":21973,"h":22008.5,"l":21973,"c":21975,"v":101.11}
{"ts":1655251500000,"o":21975,"h":21975,"l":21895,"c":21932.5,"v":288.84}
{"ts":1655251560000,"o":21932.5,"h":21960,"l":21873,"c":21960,"v":395.764}
{"ts":1655251620000,"o":21960,"h":21965.5,"l":21856,"c":21876,"v":423.251}
{"ts":1655251680000,"o":21876,"h":21945.5,"l":21876,"c":21931,"v":178.762}
{"ts":1655251740000,"o":21931,"h":21965,"l":21931,"c":21960.5,"v":95.934}
{"ts":1655251800000,"o":21960.5,"h":22004,"l":21939,"c":21947,"v":311.142}
{"ts":1655251860000,"o":21947,"h":21958.5,"l":21922.5,"c":21927.5,"v":92.77}
{"ts":1655251920000,"o":21927.5,"h":21945,"l":21917,"c":21938,"v":80.024}
{"ts":1655251980000,"o":21938,"h":21948,"l":21887,"c":21890,"v":101.715}
{"ts":1655252040000,"o":21890,"h":21929.5,"l":21890,"c":21921.5,"v":56.727}
{"ts":1655252100000,"o":21921.5,"h":21949,"l":21890,"c":21932,"v":108.773}
{"ts":1655252160000,"o":21932,"h":21957,"l":21932,"c":21944,"v":70.788}
{"ts":1655252220000,"o":21944,"h":22058.5,"l":21943.5,"c":22021,"v":607.021}
{"ts":1655252280000,"o":22021,"h":22024.5,"l":21966,"c":21982.5,"v":274.095}
{"ts":1655252340000,"o":21982.5,"h":22008.5,"l":21971,"c":22008,"v":48.84}
{"ts":1655252400000,"o":22008,"h":22066,"l":21995.5,"c":22042.5,"v":245.668}
{"ts":1655252460000,"o":22042.5,"h":22090,"l":22042.5,"c":22072.5,"v":175.821}
{"ts":1655252520000,"o":22072.5,"h":22072.5,"l":21980,"c":21985.5,"v":141.07}
{"ts":1655252580000,"o":21985.5,"h":22028.5,"l":21971,"c":22013.5,"v":65.536}
{"ts":1655252640000,"o":22013.5,"h":22025,"l":21997,"c":21997,"v":38.747}
{"ts":1655252700000,"o":21997,"h":22039.5,"l":21997,"c":22021.5,"v":41.571}
{"ts":1655252760000,"o":22021.5,"h":22039.5,"l":22015,"c":22021.5,"v":39.411}
{"ts":1655252820000,"o":22021.5,"h":22050,"l":22021.5,"c":22030,"v":28.116}
{"ts":1655252880000,"o":22030,"h":22030,"l":21968,"c":21977,"v":86.646}
{"ts":1655252940000,"o":21977,"h":21977.5,"l":21945.5,"c":21969,"v":133.08}
{"ts":1655253000000,"o":21969,"h":21976.5,"l":21928,"c":21956,"v":82.284}
{"ts":1655253060000,"o":21956,"h":21961,"l":21930,"c":21958.5,"v":64.389}
{"ts":1655253120000,"o":21958.5,"h":22049.5,"l":21956,"c":22043,"v":178.9}
{"ts":1655253180000,"o":22043,"h":22108.5,"l":22038,"c":22097,"v":112.643}
{"ts":1655253240000,"o":22097,"h":22117.5,"l":22059,"c":22061,"v":163.005}
{"ts":1655253300000,"o":22061,"h":22085,"l":22055.5,"c":22056.5,"v":54.289}
{"ts":1655253360000,"o":22056.5,"h":22097.5,"l":22047,"c":22063.5,"v":146.679}
{"ts":1655253420000,"o":22063.5,"h":22098,"l":22060.5,"c":22087,"v":36.509}
{"ts":1655253480000,"o":22087,"h":22146,"l":22072.5,"c":22072.5,"v":248.704}
{"ts":1655253540000,"o":22072.5,"h":22099.5,"l":22072.5,"c":22096,"v":51.416}
{"ts":1655253600000,"o":22096,"h":22116.5,"l":22083,"c":22083,"v":68.563}
{"ts":1655253660000,"o":22083,"h":22091.5,"l":22061.5,"c":22090.5,"v":78.522}
{"ts":1655253720000,"o":22090.5,"h":22092.5,"l":22052,"c":22065,"v":116.572}
{"ts":1655253780000,"o":22065,"h":22065,"l":22048,"c":22052.5,"v":35.185}
{"ts":1655253840000,"o":22052.5,"h":22087.5,"l":22034.5,"c":22035,"v":122.539}
{"ts":1655253900000,"o":22035,"h":22059,"l":22034.5,"c":22059,"v":31.224}
{"ts":1655253960000,"o":22059,"h":22067.5,"l":22055,"c":22067.5,"v":21.541}
{"ts":1655254020000,"o":22067.5,"h":22077,"l":22031,"c":22031.5,"v":33.337}
{"ts":1655254080000,"o":22031.5,"h":22031.5,"l":21965,"c":21970,"v":143.873}
{"ts":1655254140000,"o":21970,"h":21971.5,"l":21902,"c":21908.5,"v":205.852}
{"ts":1655254200000,"o":21908.5,"h":21917.5,"l":21766.5,"c":21822,"v":1222.764}
{"ts":1655254260000,"o":21822,"h":21854,"l":21809,"c":21843,"v":373.444}
{"ts":1655254320000,"o":21843,"h":21872,"l":21830,"c":21831,"v":99.608}
{"ts":1655254380000,"o":21831,"h":21831.5,"l":21768,"c":21817.5,"v":225.166}
{"ts":1655254440000,"o":21817.5,"h":21819,"l":21754.5,"c":21802.5,"v":206.878}
{"ts":1655254500000,"o":21802.5,"h":21804,"l":21771,"c":21790,"v":130.027}
{"ts":1655254560000,"o":21790,"h":21799,"l":21722,"c":21760.5,"v":301.5}
{"ts":1655254620000,"o":21760.5,"h":21782,"l":21737,"c":21782,"v":110.313}
{"ts":1655254680000,"o":21782,"h":21793,"l":21758.5,"c":21790.5,"v":216.733}
{"ts":1655254740000,"o":21790.5,"h":21807.5,"l":21784.5,"c":21797,"v":131.63}
{"ts":1655254800000,"o":21797,"h":21832,"l":21786.5,"c":21794,"v":299.608}
{"ts":1655254860000,"o":21794,"h":21805.5,"l":21768,"c":21768,"v":110.803}
{"ts":1655254920000,"o":21768,"h":21819,"l":21764,"c":21802.5,"v":121.312}
{"ts":1655254980000,"o":21802.5,"h":21859,"l":21802.5,"c":21847.5,"v":202.394}
{"ts":1655255040000,"o":21847.5,"h":21851.5,"l":21830.5,"c":21850,"v":63.848}
{"ts":1655255100000,"o":21850,"h":21851.5,"l":21811.5,"c":21811.5,"v":170.03}
{"ts":1655255160000,"o":21811.5,"h":21814,"l":21781,"c":21781.5,"v":105.46}
{"ts":1655255220000,"o":21781.5,"h":21799.5,"l":21781.5,"c":21799.5,"v":78.536}
{"ts":1655255280000,"o":21799.5,"h":21841.5,"l":21799.5,"c":21841,"v":59.245}
{"ts":1655255340000,"o":21841,"h":21883.5,"l":21828,"c":21855.5,"v":172.262}
{"ts":1655255400000,"o":21855.5,"h":21888,"l":21855.5,"c":21878.5,"v":104.247}
{"ts":1655255460000,"o":21878.5,"h":21889,"l":21860,"c":21888.5,"v":84.577}
{"ts":1655255520000,"o":21888.5,"h":21916,"l":21888.5,"c":21908,"v":212.206}
{"ts":1655255580000,"o":21908,"h":21908.5,"l":21880,"c":21889.5,"v":150.183}
{"ts":1655255640000,"o":21889.5,"h":21959,"l":21887.5,"c":21938.5,"v":292.056}
{"ts":1655255700000,"o":21938.5,"h":21979,"l":21907.5,"c":21965.5,"v":195.916}
{"ts":1655255760000,"o":21965.5,"h":21965.5,"l":21920.5,"c":21920.5,"v":91.069}
{"ts":1655255820000,"o":21920.5,"h":21974,"l":21920.5,"c":21974,"v":122.827}
{"ts":1655255880000,"o":21974,"h":21974,"l":21932.5,"c":21946.5,"v":64.35}
{"ts":1655255940000,"o":21946.5,"h":21946.5,"l":21904.5,"c":21909,"v":110.015}
{"ts":1655256000000,"o":21909,"h":21957,"l":21908.5,"c":21948.5,"v":64.518}
{"ts":1655256060000,"o":21948.5,"h":21969.5,"l":21935.5,"c":21935.5,"v":65.403}
{"ts":1655256120000,"o":21935.5,"h":21945.5,"l":21918,"c":21926,"v":53.827}
{"ts":1655256180000,"o":21926,"h":21926.5,"l":21901.5,"c":21924.5,"v":100.679}
{"ts":1655256240000,"o":21924.5,"h":21949,"l":21896.5,"c":21932.5,"v":111.635}
{"ts":1655256300000,"o":21932.5,"h":21959,"l":21932.5,"c":21955.5,"v":46.267}
{"ts":1655256360000,"o":21955.5,"h":22020.5,"l":21954,"c":21988,"v":271.689}
{"ts":1655256420000,"o":21988,"h":22009,"l":21962.5,"c":21964.5,"v":114.72}
{"ts":1655256480000,"o":21964.5,"h":21970.5,"l":21951,"c":21958,"v":38.833}
{"ts":1655256540000,"o":21958,"h":22006.5,"l":21953,"c":21989.5,"v":123.201}
{"ts":1655256600000,"o":21989.5,"h":22037.5,"l":21986,"c":22001.5,"v":172.227}
{"ts":1655256660000,"o":22001.5,"h":22002,"l":21975,"c":21995,"v":110.3}
{"ts":1655256720000,"o":21995,"h":22009,"l":21975,"c":21975,"v":41.053}
{"ts":1655256780000,"o":21975,"h":22042,"l":21969.5,"c":22035,"v":175.267}
{"ts":1655256840000,"o":22035,"h":22073,"l":21988,"c":21997.5,"v":99.024}
{"ts":1655256900000,"o":21997.5,"h":22000,"l":21967,"c":21980.5,"v":138.973}
{"ts":1655256960000,"o":21980.5,"h":22000,"l":21972.5,"c":21992.5,"v":35.009}
{"ts":1655257020000,"o":21992.5,"h":22022,"l":21985,"c":22014,"v":76.422}
{"ts":1655257080000,"o":22014,"h":22051,"l":22002,"c":22050.5,"v":134.442}
{"ts":1655257140000,"o":22050.5,"h":22063,"l":22031.5,"c":22036.5,"v":191.375}
{"ts":1655257200000,"o":22036.5,"h":22103,"l":22025,"c":22090.5,"v":221.606}
{"ts":1655257260000,"o":22090.5,"h":22156,"l":22090,"c":22150,"v":340.929}
{"ts":1655257320000,"o":22150,"h":22208,"l":22143,"c":22202,"v":578.918}
{"ts":1655257380000,"o":22202,"h":22242,"l":22164,"c":22164,"v":431.929}
{"ts":1655257440000,"o":22164,"h":22258,"l":22164,"c":22246,"v":343.768}
{"ts":1655257500000,"o":22246,"h":22265,"l":22228,"c":22235,"v":211.545}
{"ts":1655257560000,"o":22235,"h":22282,"l":22184,"c":22222.5,"v":388.609}
{"ts":1655257620000,"o":22222.5,"h":22233,"l":22164.5,"c":22177.5,"v":391.597}
{"ts":1655257680000,"o":22177.5,"h":22178,"l":22149,"c":22152,"v":122.346}
{"ts":1655257740000,"o":22152,"h":22200,"l":22140,"c":22166,"v":130.44}
{"ts":1655257800000,"o":22166,"h":22171,"l":22103.5,"c":22145,"v":497.07}
{"ts":1655257860000,"o":22145,"h":22145.5,"l":22122,"c":22132,"v":98.783}
{"ts":1655257920000,"o":22132,"h":22162.5,"l":22120,"c":22148.5,"v":114.141}
{"ts":1655257980000,"o":22148.5,"h":22153,"l":22119,"c":22126.5,"v":65.174}
{"ts":1655258040000,"o":22126.5,"h":22152.5,"l":22120.5,"c":22137,"v":76.352}
{"ts":1655258100000,"o":22137,"h":22171.5,"l":22136,"c":22151.5,"v":105.27}
{"ts":1655258160000,"o":22151.5,"h":22203,"l":22149,"c":22167,"v":80.798}
{"ts":1655258220000,"o":22167,"h":22172.5,"l":22157.5,"c":22158,"v":37.119}
{"ts":1655258280000,"o":22158,"h":22158,"l":22131,"c":22131,"v":52.752}
{"ts":1655258340000,"o":22131,"h":22147,"l":22119,"c":22146.5,"v":64.918}
{"ts":1655258400000,"o":22146.5,"h":22161,"l":22093,"c":22104,"v":147.135}
{"ts":1655258460000,"o":22104,"h":22110,"l":22061,"c":22064.5,"v":222.144}
{"ts":1655258520000,"o":22064.5,"h":22089.5,"l":22064.5,"c":22065.5,"v":66.159}
{"ts":1655258580000,"o":22065.5,"h":22105,"l":22065,"c":22094.5,"v":69.464}
{"ts":1655258640000,"o":22094.5,"h":22095,"l":22010,"c":22019,"v":269.95}
{"ts":1655258700000,"o":22019,"h":22036.5,"l":22012,"c":22025.5,"v":98.395}
{"ts":1655258760000,"o":22025.5,"h":22040,"l":21985.5,"c":21988,"v":221.163}
{"ts":1655258820000,"o":21988,"h":22020,"l":21977.5,"c":22011,"v":89.163}
{"ts":1655258880000,"o":22011,"h":22035,"l":22000,"c":22035,"v":92.434}
{"ts":1655258940000,"o":22035,"h":22037.5,"l":22021,"c":22021,"v":32.461}
{"ts":1655259000000,"o":22021,"h":22039,"l":22021,"c":22030.5,"v":65.387}
{"ts":1655259060000,"o":22030.5,"h":22047.5,"l":22030.5,"c":22040.5,"v":44.231}
{"ts":1655259120000,"o":22040.5,"h":22069,"l":22040.5,"c":22060,"v":71.828}
{"ts":1655259180000,"o":22060,"h":22078,"l":22049,"c":22049,"v":92.29}
{"ts":1655259240000,"o":22049,"h":22049.5,"l":22027,"c":22043,"v":61.011}
{"ts":1655259300000,"o":22043,"h":22073.5,"l":22038,"c":22061.5,"v":73.05}
{"ts":1655259360000,"o":22061.5,"h":22061.5,"l":22000,"c":22000,"v":36.514}
{"ts":1655259420000,"o":22000,"h":22009,"l":21940,"c":21965.5,"v":388.71}
{"ts":1655259480000,"o":21965.5,"h":22015.5,"l":21965,"c":22002.5,"v":217.234}
{"ts":1655259540000,"o":22002.5,"h":22009.5,"l":21973.5,"c":21990.5,"v":60.313}
{"ts":1655259600000,"o":21990.5,"h":21990.5,"l":21962,"c":21986.5,"v":40.359}
{"ts":1655259660000,"o":21986.5,"h":21990,"l":21974,"c":21989.5,"v":43.505}
{"ts":1655259720000,"o":21989.5,"h":21989.5,"l":21961,"c":21961,"v":54.506}
{"ts":1655259780000,"o":21961,"h":21983.5,"l":21939,"c":21983.5,"v":124.102}
{"ts":1655259840000,"o":21983.5,"h":21990,"l":21950.5,"c":21950.5,"v":39.562}
{"ts":1655259900000,"o":21950.5,"h":21951,"l":21902,"c":21916,"v":265.656}
{"ts":1655259960000,"o":21916,"h":21920,"l":21887,"c":21910,"v":232.685}
{"ts":1655260020000,"o":21910,"h":21932.5,"l":21907,"c":21932.5,"v":100.422}
{"ts":1655260080000,"o":21932.5,"h":21958.5,"l":21930,"c":21952,"v":50.458}
{"ts":1655260140000,"o":21952,"h":21954.5,"l":21923.5,"c":21936,"v":91.665}
{"ts":1655260200000,"o":21936,"h":21947,"l":21925.5,"c":21931.5,"v":35.522}
{"ts":1655260260000,"o":21931.5,"h":21934,"l":21872.5,"c":21895.5,"v":149.836}
{"ts":1655260320000,"o":21895.5,"h":21895.5,"l":21864.5,"c":21887,"v":160.347}
{"ts":1655260380000,"o":21887,"h":21915,"l":21873.5,"c":21873.5,"v":130.634}
{"ts":1655260440000,"o":21873.5,"h":21892,"l":21873.5,"c":21878,"v":38.327}
{"ts":1655260500000,"o":21878,"h":21892,"l":21878,"c":21879,"v":41.051}
{"ts":1655260560000,"o":21879,"h":21894,"l":21856,"c":21894,"v":299.816}
{"ts":1655260620000,"o":21894,"h":21933,"l":21894,"c":21929,"v":262.519}
{"ts":1655260680000,"o":21929,"h":21947,"l":21928.5,"c":21944,"v":149.401}
{"ts":1655260740000,"o":21944,"h":21946,"l":21924,"c":21925,"v":111.369}
{"ts":1655260800000,"o":21925,"h":21952,"l":21910.5,"c":21952,"v":101.112}
{"ts":1655260860000,"o":21952,"h":21952,"l":21933.5,"c":21942,"v":150.172}
{"ts":1655260920000,"o":21942,"h":21948,"l":21897.5,"c":21897.5,"v":188.137}
{"ts":1655260980000,"o":21897.5,"h":21909.5,"l":21869,"c":21883.5,"v":238.316}
{"ts":1655261040000,"o":21883.5,"h":21883.5,"l":21832,"c":21865.5,"v":178.674}
{"ts":1655261100000,"o":21865.5,"h":21897,"l":21856.5,"c":21891,"v":119.684}
{"ts":1655261160000,"o":21891,"h":21910,"l":21883.5,"c":21900,"v":79.463}
{"ts":1655261220000,"o":21900,"h":21900.5,"l":21880,"c":21881.5,"v":52.852}
{"ts":1655261280000,"o":21881.5,"h":21909.5,"l":21881.5,"c":21897.5,"v":85.474}
{"ts":1655261340000,"o":21897.5,"h":21918,"l":21886.5,"c":21913,"v":155.229}
{"ts":1655261400000,"o":21913,"h":21946,"l":21912.5,"c":21941,"v":91.69}
{"ts":1655261460000,"o":21941,"h":21961,"l":21931,"c":21938,"v":113.67}
{"ts":1655261520000,"o":21938,"h":21965,"l":21933.5,"c":21943,"v":102.841}
{"ts":1655261580000,"o":21943,"h":21945,"l":21926,"c":21928,"v":20.589}
{"ts":1655261640000,"o":21928,"h":21928,"l":21910,"c":21910,"v":37.549}
{"ts":1655261700000,"o":21910,"h":21926.5,"l":21910,"c":21916.5,"v":35.349}
{"ts":1655261760000,"o":21916.5,"h":21957.5,"l":21915,"c":21957,"v":48.326}
{"ts":1655261820000,"o":21957,"h":21974,"l":21955.5,"c":21968,"v":68.513}
{"ts":1655261880000,"o":21968,"h":22003,"l":21967.5,"c":21988,"v":239.902}
{"ts":1655261940000,"o":21988,"h":21988,"l":21956.5,"c":21984.5,"v":65.325}
{"ts":1655262000000,"o":21984.5,"h":21995,"l":21960,"c":21960,"v":77.585}
{"ts":1655262060000,"o":21960,"h":21985.5,"l":21953,"c":21985.5,"v":44.813}
{"ts":1655262120000,"o":21985.5,"h":22019.5,"l":21985,"c":22004.5,"v":206.621}
{"ts":1655262180000,"o":22004.5,"h":22043,"l":22004,"c":22018,"v":116.304}
{"ts":1655262240000,"o":22018,"h":22018.5,"l":21970,"c":21983.5,"v":55.466}
{"ts":1655262300000,"o":21983.5,"h":21999,"l":21970,"c":21999,"v":78.25}
{"ts":1655262360000,"o":21999,"h":21999,"l":21982,"c":21991,"v":24.215}
{"ts":1655262420000,"o":21991,"h":21991.5,"l":21935,"c":21947.5,"v":135.694}
{"ts":1655262480000,"o":21947.5,"h":21948,"l":21825,"c":21848,"v":421.086}
{"ts":1655262540000,"o":21848,"h":21855,"l":21776.5,"c":21794.5,"v":467.05}
{"ts":1655262600000,"o":21794.5,"h":21796,"l":21745.5,"c":21789,"v":349.204}
{"ts":1655262660000,"o":21789,"h":21825,"l":21789,"c":21824.5,"v":168.788}
{"ts":1655262720000,"o":21824.5,"h":21845,"l":21813,"c":21838.5,"v":143.586}
{"ts":1655262780000,"o":21838.5,"h":21846.5,"l":21808.5,"c":21846.5,"v":59.421}
{"ts":1655262840000,"o":21846.5,"h":21849,"l":21825.5,"c":21836,"v":101.807}
{"ts":1655262900000,"o":21836,"h":21844,"l":21780,"c":21793.5,"v":119.098}
{"ts":1655262960000,"o":21793.5,"h":21841,"l":21788,"c":21830.5,"v":170.716}
{"ts":1655263020000,"o":21830.5,"h":21831,"l":21770.5,"c":21770.5,"v":97.57}
{"ts":1655263080000,"o":21770.5,"h":21805.5,"l":21756,"c":21805.5,"v":146.91}
{"ts":1655263140000,"o":21805.5,"h":21815,"l":21784.5,"c":21804.5,"v":64.386}
{"ts":1655263200000,"o":21804.5,"h":21804.5,"l":21786.5,"c":21797.5,"v":155.253}
{"ts":1655263260000,"o":21797.5,"h":21815,"l":21794.5,"c":21798,"v":234.371}
{"ts":1655263320000,"o":21798,"h":21798,"l":21757.5,"c":21796,"v":79.876}
{"ts":1655263380000,"o":21796,"h":21806,"l":21775,"c":21782,"v":32.873}
{"ts":1655263440000,"o":21782,"h":21793.5,"l":21751.5,"c":21763,"v":68.439}
{"ts":1655263500000,"o":21763,"h":21763,"l":21659,"c":21714.5,"v":925.198}
{"ts":1655263560000,"o":21714.5,"h":21714.5,"l":21675,"c":21675.5,"v":180.268}
{"ts":1655263620000,"o":21675.5,"h":21694,"l":21657,"c":21662,"v":177.786}
{"ts":1655263680000,"o":21662,"h":21667.5,"l":21631.5,"c":21667.5,"v":308.121}
{"ts":1655263740000,"o":21667.5,"h":21712.5,"l":21667,"c":21710,"v":115.1}
{"ts":1655263800000,"o":21710,"h":21710,"l":21673,"c":21693,"v":114.521}
{"ts":1655263860000,"o":21693,"h":21697,"l":21649.5,"c":21652,"v":80.506}
{"ts":1655263920000,"o":21652,"h":21652,"l":21628,"c":21649.5,"v":113.432}
{"ts":1655263980000,"o":21649.5,"h":21670.5,"l":21595,"c":21640,"v":217.938}
{"ts":1655264040000,"o":21640,"h":21672.5,"l":21640,"c":21666.5,"v":80.542}
{"ts":1655264100000,"o":21666.5,"h":21672,"l":21612,"c":21615,"v":109.55}
{"ts":1655264160000,"o":21615,"h":21629.5,"l":21601,"c":21602,"v":100.32}
{"ts":1655264220000,"o":21602,"h":21605,"l":21588,"c":21588.5,"v":159.669}
{"ts":1655264280000,"o":21588.5,"h":21631,"l":21566.5,"c":21579.5,"v":348.118}
{"ts":1655264340000,"o":21579.5,"h":21606.5,"l":21553,"c":21579.5,"v":277.782}
{"ts":1655264400000,"o":21579.5,"h":21594.5,"l":21563.5,"c":21586.5,"v":82.923}
{"ts":1655264460000,"o":21586.5,"h":21594,"l":21550,"c":21583,"v":500.732}
{"ts":1655264520000,"o":21583,"h":21604,"l":21580,"c":21580.5,"v":78.435}
{"ts":1655264580000,"o":21580.5,"h":21582,"l":21560,"c":21560,"v":68.674}
{"ts":1655264640000,"o":21560,"h":21593,"l":21534,"c":21534,"v":189.458}
{"ts":1655264700000,"o":21534,"h":21590,"l":21525,"c":21589.5,"v":108.887}
{"ts":1655264760000,"o":21589.5,"h":21617.5,"l":21589.5,"c":21603,"v":118.547}
{"ts":1655264820000,"o":21603,"h":21653,"l":21588,"c":21625.5,"v":275.463}
{"ts":1655264880000,"o":21625.5,"h":21628,"l":21606,"c":21622.5,"v":79.676}
{"ts":1655264940000,"o":21622.5,"h":21657,"l":21622.5,"c":21643.5,"v":162.254}
{"ts":1655265000000,"o":21643.5,"h":21667,"l":21615.5,"c":21615.5,"v":112.939}
{"ts":1655265060000,"o":21615.5,"h":21625.5,"l":21586,"c":21611.5,"v":174.808}
{"ts":1655265120000,"o":21611.5,"h":21615,"l":21578.5,"c":21579,"v":234.81}
{"ts":1655265180000,"o":21579,"h":21595.5,"l":21578.5,"c":21587,"v":61.294}
{"ts":1655265240000,"o":21587,"h":21588.5,"l":21573.5,"c":21582.5,"v":45.389}
{"ts":1655265300000,"o":21582.5,"h":21590,"l":21557,"c":21590,"v":244.665}
{"ts":1655265360000,"o":21590,"h":21590,"l":21565,"c":21572.5,"v":85.71}
{"ts":1655265420000,"o":21572.5,"h":21575,"l":21488.5,"c":21501.5,"v":611.498}
{"ts":1655265480000,"o":21501.5,"h":21501.5,"l":21436,"c":21463,"v":721.181}
{"ts":1655265540000,"o":21463,"h":21463,"l":21380,"c":21443,"v":717.277}
{"ts":1655265600000,"o":21443,"h":21483,"l":21416,"c":21436.5,"v":372.918}
{"ts":1655265660000,"o":21436.5,"h":21436.5,"l":21384,"c":21394.5,"v":545.044}
{"ts":1655265720000,"o":21394.5,"h":21395,"l":21328,"c":21350.5,"v":723.827}
{"ts":1655265780000,"o":21350.5,"h":21350.5,"l":21263,"c":21281.5,"v":1150.589}
{"ts":1655265840000,"o":21281.5,"h":21320,"l":21275.5,"c":21280,"v":262.781}
{"ts":1655265900000,"o":21280,"h":21289,"l":21238,"c":21257,"v":619.608}
{"ts":1655265960000,"o":21257,"h":21262.5,"l":21155.5,"c":21208,"v":1410.135}
{"ts":1655266020000,"o":21208,"h":21216.5,"l":21186.5,"c":21194,"v":210.956}
{"ts":1655266080000,"o":21194,"h":21203.5,"l":21149,"c":21154.5,"v":667.518}
{"ts":1655266140000,"o":21154.5,"h":21206.5,"l":21142,"c":21144.5,"v":387.177}
{"ts":1655266200000,"o":21144.5,"h":21146.5,"l":21050,"c":21077,"v":739.247}
{"ts":1655266260000,"o":21077,"h":21080,"l":21000,"c":21015.5,"v":786.85}
{"ts":1655266320000,"o":21015.5,"h":21082.5,"l":20992.5,"c":21013.5,"v":492.888}
{"ts":1655266380000,"o":21013.5,"h":21042,"l":20964,"c":21020,"v":682.92}
{"ts":1655266440000,"o":21020,"h":21260,"l":21017,"c":21239,"v":1390.571}
{"ts":1655266500000,"o":21239,"h":21297,"l":21140,"c":21141.5,"v":1260.153}
{"ts":1655266560000,"o":21141.5,"h":21143,"l":21063,"c":21063.5,"v":450.469}
{"ts":1655266620000,"o":21063.5,"h":21153,"l":21062.5,"c":21096,"v":203.887}
{"ts":1655266680000,"o":21096,"h":21140,"l":21067,"c":21127,"v":178.915}
{"ts":1655266740000,"o":21127,"h":21148.5,"l":21080,"c":21080,"v":126.678}
{"ts":1655266800000,"o":21080,"h":21082.5,"l":20979.5,"c":20990,"v":878.081}
{"ts":1655266860000,"o":20990,"h":21066.5,"l":20933,"c":21066.5,"v":638.959}
{"ts":1655266920000,"o":21066.5,"h":21070,"l":20994,"c":21019,"v":216.487}
{"ts":1655266980000,"o":21019,"h":21087,"l":21001.5,"c":21017.5,"v":305.255}
{"ts":1655267040000,"o":21017.5,"h":21065.5,"l":20988,"c":21015.5,"v":182.942}
{"ts":1655267100000,"o":21015.5,"h":21059.5,"l":21004.5,"c":21023,"v":241.89}
{"ts":1655267160000,"o":21023,"h":21023,"l":20970,"c":20970.5,"v":195.388}
{"ts":1655267220000,"o":20970.5,"h":21000,"l":20925,"c":20953.5,"v":430.882}
{"ts":1655267280000,"o":20953.5,"h":21024,"l":20937,"c":21003,"v":194.501}
{"ts":1655267340000,"o":21003,"h":21028,"l":20965,"c":20993.5,"v":117.968}
{"ts":1655267400000,"o":20993.5,"h":21031,"l":20960,"c":20995,"v":160.957}
{"ts":1655267460000,"o":20995,"h":21060.5,"l":20990.5,"c":21049,"v":262.962}
{"ts":1655267520000,"o":21049,"h":21163,"l":21041.5,"c":21113,"v":679.491}
{"ts":1655267580000,"o":21113,"h":21148.5,"l":21070,"c":21083.5,"v":367.801}
{"ts":1655267640000,"o":21083.5,"h":21083.5,"l":21003,"c":21016.5,"v":253.394}
{"ts":1655267700000,"o":21016.5,"h":21017,"l":20908.5,"c":20919.5,"v":763.283}
{"ts":1655267760000,"o":20919.5,"h":20966.5,"l":20907,"c":20959.5,"v":294.958}
{"ts":1655267820000,"o":20959.5,"h":21031.5,"l":20930,"c":21019,"v":345.852}
{"ts":1655267880000,"o":21019,"h":21100,"l":21017,"c":21100,"v":484.731}
{"ts":1655267940000,"o":21100,"h":21120,"l":21056,"c":21097,"v":485.147}
{"ts":1655268000000,"o":21097,"h":21099,"l":21059.5,"c":21072.5,"v":131.653}
{"ts":1655268060000,"o":21072.5,"h":21074.5,"l":21030,"c":21039,"v":116.792}
{"ts":1655268120000,"o":21039,"h":21082,"l":21026,"c":21044,"v":224.61}
{"ts":1655268180000,"o":21044,"h":21044,"l":20985,"c":21042.5,"v":251.856}
{"ts":1655268240000,"o":21042.5,"h":21131,"l":21039,"c":21092.5,"v":308.631}
{"ts":1655268300000,"o":21092.5,"h":21162,"l":21089.5,"c":21148.5,"v":294.548}
{"ts":1655268360000,"o":21148.5,"h":21243,"l":21143,"c":21216,"v":766.186}
{"ts":1655268420000,"o":21216,"h":21316,"l":21215.5,"c":21311,"v":745.835}
{"ts":1655268480000,"o":21311,"h":21369.5,"l":21202.5,"c":21221,"v":779.497}
{"ts":1655268540000,"o":21221,"h":21229,"l":21162.5,"c":21190.5,"v":573.61}
{"ts":1655268600000,"o":21190.5,"h":21278.5,"l":21190.5,"c":21246,"v":249.743}
{"ts":1655268660000,"o":21246,"h":21253.5,"l":21187,"c":21190.5,"v":160.799}
{"ts":1655268720000,"o":21190.5,"h":21211,"l":21164,"c":21172.5,"v":209.028}
{"ts":1655268780000,"o":21172.5,"h":21238.5,"l":21172.5,"c":21224,"v":178.217}
{"ts":1655268840000,"o":21224,"h":21250,"l":21188,"c":21248,"v":95.157}
{"ts":1655268900000,"o":21248,"h":21278,"l":21168.5,"c":21171,"v":381.817}
{"ts":1655268960000,"o":21171,"h":21195.5,"l":21127,"c":21159,"v":288.722}
{"ts":1655269020000,"o":21159,"h":21191,"l":21113,"c":21120,"v":186.415}
{"ts":1655269080000,"o":21120,"h":21132.5,"l":21094,"c":21110.5,"v":180.524}
{"ts":1655269140000,"o":21110.5,"h":21146.5,"l":21098.5,"c":21130,"v":362.759}
{"ts":1655269200000,"o":21130,"h":21182,"l":21100,"c":21179,"v":402.001}
{"ts":1655269260000,"o":21179,"h":21217.5,"l":21165,"c":21217.5,"v":247.283}
{"ts":1655269320000,"o":21217.5,"h":21235,"l":21171.5,"c":21171.5,"v":209.731}
{"ts":1655269380000,"o":21171.5,"h":21193,"l":21117,"c":21117,"v":122.535}
{"ts":1655269440000,"o":21117,"h":21132,"l":21080.5,"c":21082,"v":231.14}
{"ts":1655269500000,"o":21082,"h":21168.5,"l":21072.5,"c":21160,"v":538.3}
{"ts":1655269560000,"o":21160,"h":21200,"l":21159,"c":21166.5,"v":195.759}
{"ts":1655269620000,"o":21166.5,"h":21207.5,"l":21158.5,"c":21197,"v":98.222}
{"ts":1655269680000,"o":21197,"h":21230,"l":21187.5,"c":21230,"v":116.652}
{"ts":1655269740000,"o":21230,"h":21244,"l":21203,"c":21226,"v":92.429}
{"ts":1655269800000,"o":21226,"h":21231.5,"l":21185.5,"c":21185.5,"v":60.443}
{"ts":1655269860000,"o":21185.5,"h":21232.5,"l":21185,"c":21226.5,"v":96.814}
{"ts":1655269920000,"o":21226.5,"h":21249,"l":21218.5,"c":21238.5,"v":76.061}
{"ts":1655269980000,"o":21238.5,"h":21250,"l":21210,"c":21210.5,"v":117.255}
{"ts":1655270040000,"o":21210.5,"h":21219.5,"l":21152,"c":21167.5,"v":84.71}
{"ts":1655270100000,"o":21167.5,"h":21179,"l":21092.5,"c":21100,"v":233.605}
{"ts":1655270160000,"o":21100,"h":21121,"l":21060.5,"c":21096,"v":381.919}
{"ts":1655270220000,"o":21096,"h":21137.5,"l":21066.5,"c":21137,"v":139.564}
{"ts":1655270280000,"o":21137,"h":21186.5,"l":21121.5,"c":21186.5,"v":114.535}
{"ts":1655270340000,"o":21186.5,"h":21190,"l":21104.5,"c":21108,"v":127.333}
{"ts":1655270400000,"o":21108,"h":21108,"l":20942,"c":20950.5,"v":842.319}
{"ts":1655270460000,"o":20950.5,"h":20998,"l":20923,"c":20923,"v":394.072}
{"ts":1655270520000,"o":20923,"h":20985.5,"l":20915,"c":20917.5,"v":306.311}
{"ts":1655270580000,"o":20917.5,"h":20943.5,"l":20872,"c":20890,"v":547.586}
{"ts":1655270640000,"o":20890,"h":20932.5,"l":20845,"c":20869.5,"v":661.697}
{"ts":1655270700000,"o":20869.5,"h":20943,"l":20866,"c":20869,"v":318.732}
{"ts":1655270760000,"o":20869,"h":20940.5,"l":20833,"c":20891,"v":492.636}
{"ts":1655270820000,"o":20891,"h":20950,"l":20889.5,"c":20911,"v":286.994}
{"ts":1655270880000,"o":20911,"h":20945,"l":20863,"c":20869.5,"v":275.843}
{"ts":1655270940000,"o":20869.5,"h":20885.5,"l":20840.5,"c":20875.5,"v":229.668}
{"ts":1655271000000,"o":20875.5,"h":20912.5,"l":20835,"c":20865,"v":330.478}
{"ts":1655271060000,"o":20865,"h":20953,"l":20705,"c":20939,"v":2711.032}
{"ts":1655271120000,"o":20939,"h":21210,"l":20938.5,"c":21071.5,"v":1544.936}
{"ts":1655271180000,"o":21071.5,"h":21235.5,"l":21060.5,"c":21220.5,"v":1283.846}
{"ts":1655271240000,"o":21220.5,"h":21226.5,"l":21122.5,"c":21158.5,"v":444.071}
{"ts":1655271300000,"o":21158.5,"h":21248.5,"l":21138,"c":21212.5,"v":477.849}
{"ts":1655271360000,"o":21212.5,"h":21212.5,"l":21135.5,"c":21154.5,"v":183.402}
{"ts":1655271420000,"o":21154.5,"h":21158.5,"l":21067.5,"c":21093,"v":347.957}
{"ts":1655271480000,"o":21093,"h":21154,"l":21090,"c":21125,"v":195.092}
{"ts":1655271540000,"o":21125,"h":21126,"l":21075,"c":21119,"v":123.907}
{"ts":1655271600000,"o":21119,"h":21124.5,"l":21039.5,"c":21041.5,"v":195.204}
{"ts":1655271660000,"o":21041.5,"h":21044.5,"l":20980,"c":21034,"v":391.757}
{"ts":1655271720000,"o":21034,"h":21059.5,"l":21004.5,"c":21009.5,"v":155.432}
{"ts":1655271780000,"o":21009.5,"h":21049.5,"l":21002.5,"c":21049,"v":177.696}
{"ts":1655271840000,"o":21049,"h":21088.5,"l":21037,"c":21086,"v":148.519}
{"ts":1655271900000,"o":21086,"h":21152,"l":21038,"c":21045,"v":380.76}
{"ts":1655271960000,"o":21045,"h":21110.5,"l":21030,"c":21103,"v":99.48}
{"ts":1655272020000,"o":21103,"h":21159.5,"l":21098.5,"c":21159.5,"v":169.146}
{"ts":1655272080000,"o":21159.5,"h":21185,"l":21133.5,"c":21136.5,"v":185.196}
{"ts":1655272140000,"o":21136.5,"h":21163,"l":21136,"c":21151,"v":148.259}
{"ts":1655272200000,"o":21151,"h":21194,"l":21148.5,"c":21194,"v":152.362}
{"ts":1655272260000,"o":21194,"h":21217,"l":21125,"c":21145,"v":247.286}
{"ts":1655272320000,"o":21145,"h":21171,"l":21128,"c":21164.5,"v":108.191}
{"ts":1655272380000,"o":21164.5,"h":21311,"l":21164.5,"c":21253.5,"v":1047.722}
{"ts":1655272440000,"o":21253.5,"h":21335,"l":21240,"c":21245.5,"v":677.413}
{"ts":1655272500000,"o":21245.5,"h":21245.5,"l":21203.5,"c":21237,"v":187.775}
{"ts":1655272560000,"o":21237,"h":21238.5,"l":21202.5,"c":21207,"v":103.624}
{"ts":1655272620000,"o":21207,"h":21250,"l":21205,"c":21207,"v":118.201}
{"ts":1655272680000,"o":21207,"h":21220.5,"l":21185.5,"c":21207,"v":101.596}
{"ts":1655272740000,"o":21207,"h":21219,"l":21184,"c":21206.5,"v":152.664}
{"ts":1655272800000,"o":21206.5,"h":21285.5,"l":21180,"c":21262.5,"v":530.301}
{"ts":1655272860000,"o":21262.5,"h":21289.5,"l":21236,"c":21278,"v":202.249}
{"ts":1655272920000,"o":21278,"h":21278.5,"l":21220.5,"c":21221,"v":98.736}
{"ts":1655272980000,"o":21221,"h":21236.5,"l":21191.5,"c":21215,"v":234.148}
{"ts":1655273040000,"o":21215,"h":21317,"l":21214.5,"c":21312,"v":327.081}
{"ts":1655273100000,"o":21312,"h":21330,"l":21290,"c":21316,"v":184.5}
{"ts":1655273160000,"o":21316,"h":21387,"l":21316,"c":21322.5,"v":488.405}
{"ts":1655273220000,"o":21322.5,"h":21425.5,"l":21322.5,"c":21363,"v":738.207}
{"ts":1655273280000,"o":21363,"h":21367,"l":21315,"c":21319.5,"v":149.059}
{"ts":1655273340000,"o":21319.5,"h":21321,"l":21258,"c":21275,"v":309.151}
{"ts":1655273400000,"o":21275,"h":21285,"l":21217,"c":21240.5,"v":392.385}
{"ts":1655273460000,"o":21240.5,"h":21240.5,"l":21183.5,"c":21198,"v":428.104}
{"ts":1655273520000,"o":21198,"h":21199.5,"l":21177,"c":21189.5,"v":126.389}
{"ts":1655273580000,"o":21189.5,"h":21224.5,"l":21163,"c":21221.5,"v":190.305}
{"ts":1655273640000,"o":21221.5,"h":21221.5,"l":21150,"c":21157.5,"v":292.326}
{"ts":1655273700000,"o":21157.5,"h":21208,"l":21111,"c":21121,"v":325.05}
{"ts":1655273760000,"o":21121,"h":21150,"l":21100.5,"c":21120.5,"v":197.699}
{"ts":1655273820000,"o":21120.5,"h":21190.5,"l":21115,"c":21190.5,"v":140.705}
{"ts":1655273880000,"o":21190.5,"h":21191,"l":21136.5,"c":21156.5,"v":68.221}
{"ts":1655273940000,"o":21156.5,"h":21170,"l":21093,"c":21093,"v":157.582}
{"ts":1655274000000,"o":21093,"h":21120.5,"l":21051.5,"c":21064.5,"v":322.106}
{"ts":1655274060000,"o":21064.5,"h":21105.5,"l":20955.5,"c":21018.5,"v":826.06}
{"ts":1655274120000,"o":21018.5,"h":21052,"l":20953,"c":20984.5,"v":459.125}
{"ts":1655274180000,"o":20984.5,"h":20998.5,"l":20953,"c":20973,"v":163.682}
{"ts":1655274240000,"o":20973,"h":21010,"l":20960,"c":20993,"v":226.321}
{"ts":1655274300000,"o":20993,"h":21034.5,"l":20993,"c":21020.5,"v":210.233}
{"ts":1655274360000,"o":21020.5,"h":21076,"l":20996,"c":21040,"v":339.653}
{"ts":1655274420000,"o":21040,"h":21062,"l":21015,"c":21030,"v":94.306}
{"ts":1655274480000,"o":21030,"h":21047.5,"l":20995.5,"c":21040,"v":169.623}
{"ts":1655274540000,"o":21040,"h":21124,"l":21036,"c":21094,"v":687.012}
{"ts":1655274600000,"o":21094,"h":21094.5,"l":21000,"c":21000,"v":248.299}
{"ts":1655274660000,"o":21000,"h":21048,"l":21000,"c":21032.5,"v":263.509}
{"ts":1655274720000,"o":21032.5,"h":21118.5,"l":21032.5,"c":21095.5,"v":223.07}
{"ts":1655274780000,"o":21095.5,"h":21158,"l":21058,"c":21142.5,"v":359.863}
{"ts":1655274840000,"o":21142.5,"h":21167,"l":21126,"c":21143.5,"v":245.554}
{"ts":1655274900000,"o":21143.5,"h":21200,"l":21143.5,"c":21180.5,"v":352.014}
{"ts":1655274960000,"o":21180.5,"h":21258,"l":21173.5,"c":21240,"v":439.57}
{"ts":1655275020000,"o":21240,"h":21244,"l":21193.5,"c":21220.5,"v":194.962}
{"ts":1655275080000,"o":21220.5,"h":21239,"l":21169,"c":21169.5,"v":245.471}
{"ts":1655275140000,"o":21169.5,"h":21241,"l":21169.5,"c":21241,"v":217.682}
{"ts":1655275200000,"o":21241,"h":21241,"l":21196,"c":21224.5,"v":141.203}
{"ts":1655275260000,"o":21224.5,"h":21224.5,"l":21173,"c":21173,"v":228.048}
{"ts":1655275320000,"o":21173,"h":21217.5,"l":21173,"c":21208,"v":49.951}
{"ts":1655275380000,"o":21208,"h":21287,"l":21206,"c":21265,"v":371.943}
{"ts":1655275440000,"o":21265,"h":21302.5,"l":21253.5,"c":21273.5,"v":299.755}
{"ts":1655275500000,"o":21273.5,"h":21298.5,"l":21254,"c":21269.5,"v":198.134}
{"ts":1655275560000,"o":21269.5,"h":21278,"l":21209,"c":21247,"v":156.833}
{"ts":1655275620000,"o":21247,"h":21254,"l":21222.5,"c":21225,"v":72.014}
{"ts":1655275680000,"o":21225,"h":21225.5,"l":21205,"c":21210.5,"v":75.825}
{"ts":1655275740000,"o":21210.5,"h":21228.5,"l":21191,"c":21216.5,"v":134.671}
{"ts":1655275800000,"o":21216.5,"h":21260,"l":21216.5,"c":21251,"v":93.274}
{"ts":1655275860000,"o":21251,"h":21271.5,"l":21224,"c":21270,"v":85.613}
{"ts":1655275920000,"o":21270,"h":21329.5,"l":21256.5,"c":21313.5,"v":181.065}
{"ts":1655275980000,"o":21313.5,"h":21358,"l":21288.5,"c":21335.5,"v":624.753}
{"ts":1655276040000,"o":21335.5,"h":21366,"l":21299.5,"c":21314.5,"v":313.329}
{"ts":1655276100000,"o":21314.5,"h":21315,"l":21258,"c":21292.5,"v":130.155}
{"ts":1655276160000,"o":21292.5,"h":21353,"l":21286.5,"c":21321,"v":216.421}
{"ts":1655276220000,"o":21321,"h":21393,"l":21321,"c":21368,"v":253.64}
{"ts":1655276280000,"o":21368,"h":21379,"l":21327,"c":21366,"v":195.575}
{"ts":1655276340000,"o":21366,"h":21366,"l":21326,"c":21327,"v":60.317}
{"ts":1655276400000,"o":21327,"h":21360,"l":21308,"c":21342.5,"v":173.19}
{"ts":1655276460000,"o":21342.5,"h":21342.5,"l":21290,"c":21296,"v":205.678}
{"ts":1655276520000,"o":21296,"h":21332,"l":21296,"c":21302.5,"v":111.473}
{"ts":1655276580000,"o":21302.5,"h":21315,"l":21290,"c":21310,"v":115.802}
{"ts":1655276640000,"o":21310,"h":21365.5,"l":21310,"c":21341.5,"v":112.228}
{"ts":1655276700000,"o":21341.5,"h":21370,"l":21341,"c":21360.5,"v":128.72}
{"ts":1655276760000,"o":21360.5,"h":21448.5,"l":21353.5,"c":21386.5,"v":485.682}
{"ts":1655276820000,"o":21386.5,"h":21386.5,"l":21324,"c":21337,"v":168.751}
{"ts":1655276880000,"o":21337,"h":21345,"l":21305.5,"c":21306,"v":93.367}
{"ts":1655276940000,"o":21306,"h":21334,"l":21274,"c":21281,"v":160.936}
{"ts":1655277000000,"o":21281,"h":21290,"l":21264.5,"c":21274.5,"v":105.581}
{"ts":1655277060000,"o":21274.5,"h":21319.5,"l":21270,"c":21304,"v":95.147}
{"ts":1655277120000,"o":21304,"h":21345,"l":21303,"c":21308.5,"v":104.938}
{"ts":1655277180000,"o":21308.5,"h":21337.5,"l":21285,"c":21287.5,"v":109.536}
{"ts":1655277240000,"o":21287.5,"h":21292,"l":21242,"c":21254.5,"v":234.861}
{"ts":1655277300000,"o":21254.5,"h":21286.5,"l":21244,"c":21258.5,"v":99.544}
{"ts":1655277360000,"o":21258.5,"h":21317.5,"l":21258,"c":21300,"v":85.983}
{"ts":1655277420000,"o":21300,"h":21317.5,"l":21286.5,"c":21286.5,"v":102.553}
{"ts":1655277480000,"o":21286.5,"h":21323.5,"l":21275,"c":21320.5,"v":105.194}
{"ts":1655277540000,"o":21320.5,"h":21329.5,"l":21290.5,"c":21291,"v":41.842}
{"ts":1655277600000,"o":21291,"h":21291,"l":21254,"c":21270.5,"v":164.83}
{"ts":1655277660000,"o":21270.5,"h":21279.5,"l":21245,"c":21253.5,"v":326.114}
{"ts":1655277720000,"o":21253.5,"h":21265.5,"l":21227,"c":21228.5,"v":118.373}
{"ts":1655277780000,"o":21228.5,"h":21254,"l":21228,"c":21240.5,"v":78.35}
{"ts":1655277840000,"o":21240.5,"h":21280,"l":21239,"c":21244,"v":275.983}
{"ts":1655277900000,"o":21244,"h":21270,"l":21240,"c":21242.5,"v":94.499}
{"ts":1655277960000,"o":21242.5,"h":21253,"l":21235.5,"c":21238,"v":36.607}
{"ts":1655278020000,"o":21238,"h":21247,"l":21182,"c":21184.5,"v":496.425}
{"ts":1655278080000,"o":21184.5,"h":21214,"l":21109,"c":21133.5,"v":1136.68}
{"ts":1655278140000,"o":21133.5,"h":21165,"l":21083,"c":21088.5,"v":682.196}
{"ts":1655278200000,"o":21088.5,"h":21116,"l":21078.5,"c":21085.5,"v":167.586}
{"ts":1655278260000,"o":21085.5,"h":21112,"l":20944,"c":20973,"v":789.466}
{"ts":1655278320000,"o":20973,"h":21020,"l":20955,"c":21012.5,"v":735.575}
{"ts":1655278380000,"o":21012.5,"h":21061.5,"l":21006.5,"c":21061.5,"v":378.485}
{"ts":1655278440000,"o":21061.5,"h":21090,"l":21033.5,"c":21084,"v":261.274}
{"ts":1655278500000,"o":21084,"h":21117,"l":21076,"c":21116.5,"v":478.367}
{"ts":1655278560000,"o":21116.5,"h":21125,"l":21085.5,"c":21106,"v":89.722}
{"ts":1655278620000,"o":21106,"h":21106,"l":21053.5,"c":21054,"v":94.764}
{"ts":1655278680000,"o":21054,"h":21094.5,"l":21053.5,"c":21078.5,"v":95.701}
{"ts":1655278740000,"o":21078.5,"h":21131,"l":21074,"c":21125.5,"v":180.176}
{"ts":1655278800000,"o":21125.5,"h":21125.5,"l":21083.5,"c":21103,"v":92.742}
{"ts":1655278860000,"o":21103,"h":21103,"l":21043,"c":21045,"v":140.139}
{"ts":1655278920000,"o":21045,"h":21072,"l":21037,"c":21067,"v":102.466}
{"ts":1655278980000,"o":21067,"h":21090,"l":21060,"c":21065,"v":87.709}
{"ts":1655279040000,"o":21065,"h":21111.5,"l":21060,"c":21108,"v":143.163}
{"ts":1655279100000,"o":21108,"h":21148,"l":21072,"c":21074.5,"v":145.26}
{"ts":1655279160000,"o":21074.5,"h":21090.5,"l":21006,"c":21010,"v":375.614}
{"ts":1655279220000,"o":21010,"h":21016.5,"l":20831,"c":20870,"v":1021.924}
{"ts":1655279280000,"o":20870,"h":20926,"l":20842.5,"c":20872,"v":844.071}
{"ts":1655279340000,"o":20872,"h":20935.5,"l":20750,"c":20753.5,"v":1011.481}
{"ts":1655279400000,"o":20753.5,"h":20798,"l":20573.5,"c":20697,"v":2291.373}
{"ts":1655279460000,"o":20697,"h":20779,"l":20696.5,"c":20713,"v":541.767}
{"ts":1655279520000,"o":20713,"h":20782,"l":20650,"c":20758.5,"v":557.361}
{"ts":1655279580000,"o":20758.5,"h":20855.5,"l":20753,"c":20795,"v":759.85}
{"ts":1655279640000,"o":20795,"h":20829.5,"l":20698.5,"c":20713.5,"v":673.578}
{"ts":1655279700000,"o":20713.5,"h":20743.5,"l":20680,"c":20735.5,"v":486.939}
{"ts":1655279760000,"o":20735.5,"h":20768,"l":20698.5,"c":20744.5,"v":563.635}
{"ts":1655279820000,"o":20744.5,"h":20800,"l":20744,"c":20779.5,"v":340.996}
{"ts":1655279880000,"o":20779.5,"h":20779.5,"l":20720,"c":20726.5,"v":707.46}
{"ts":1655279940000,"o":20726.5,"h":20730,"l":20693.5,"c":20700,"v":479.266}
{"ts":1655280000000,"o":20700,"h":20713,"l":20584,"c":20696.5,"v":1772.139}
{"ts":1655280060000,"o":20696.5,"h":20732,"l":20545,"c":20569.5,"v":920.664}
{"ts":1655280120000,"o":20569.5,"h":20575.5,"l":20484,"c":20529.5,"v":1819.798}
{"ts":1655280180000,"o":20529.5,"h":20536,"l":20380,"c":20388,"v":1811.993}
{"ts":1655280240000,"o":20388,"h":20464,"l":20341,"c":20396,"v":1407.345}
{"ts":1655280300000,"o":20396,"h":20616,"l":20387.5,"c":20530.5,"v":1548.284}
{"ts":1655280360000,"o":20530.5,"h":20612.5,"l":20436,"c":20453.5,"v":1670.705}
{"ts":1655280420000,"o":20453.5,"h":20511,"l":20417,"c":20448.5,"v":546.247}
{"ts":1655280480000,"o":20448.5,"h":20538.5,"l":20424.5,"c":20519,"v":657.303}
{"ts":1655280540000,"o":20519,"h":20595,"l":20519,"c":20547.5,"v":352.892}
{"ts":1655280600000,"o":20547.5,"h":20643,"l":20546.5,"c":20596,"v":477.751}
{"ts":1655280660000,"o":20596,"h":20630,"l":20500,"c":20500.5,"v":538.381}
{"ts":1655280720000,"o":20500.5,"h":20524,"l":20414,"c":20432.5,"v":412.604}
{"ts":1655280780000,"o":20432.5,"h":20479,"l":20380.5,"c":20397.5,"v":519.643}
{"ts":1655280840000,"o":20397.5,"h":20397.5,"l":20284.5,"c":20319.5,"v":1299.967}
{"ts":1655280900000,"o":20319.5,"h":20462.5,"l":20301.5,"c":20440,"v":619.25}
{"ts":1655280960000,"o":20440,"h":20505.5,"l":20357,"c":20359,"v":594.94}
{"ts":1655281020000,"o":20359,"h":20388,"l":20302,"c":20332.5,"v":639.358}
{"ts":1655281080000,"o":20332.5,"h":20438,"l":20332.5,"c":20422.5,"v":457.08}
{"ts":1655281140000,"o":20422.5,"h":20470,"l":20377,"c":20417.5,"v":497.077}
{"ts":1655281200000,"o":20417.5,"h":20515.5,"l":20386,"c":20473.5,"v":514.004}
{"ts":1655281260000,"o":20473.5,"h":20510,"l":20429.5,"c":20430.5,"v":322.509}
{"ts":1655281320000,"o":20430.5,"h":20446,"l":20357,"c":20367.5,"v":506.792}
{"ts":1655281380000,"o":20367.5,"h":20436.5,"l":20367,"c":20375.5,"v":276.357}
{"ts":1655281440000,"o":20375.5,"h":20392,"l":20354,"c":20380,"v":279.619}
{"ts":1655281500000,"o":20380,"h":20475,"l":20379.5,"c":20469.5,"v":393.45}
{"ts":1655281560000,"o":20469.5,"h":20538,"l":20434,"c":20520.5,"v":585.364}
{"ts":1655281620000,"o":20520.5,"h":20556.5,"l":20467.5,"c":20482,"v":408.357}
{"ts":1655281680000,"o":20482,"h":20512,"l":20450,"c":20479,"v":206.377}
{"ts":1655281740000,"o":20479,"h":20512,"l":20434,"c":20449.5,"v":98.367}
{"ts":1655281800000,"o":20449.5,"h":20513.5,"l":20433,"c":20473,"v":262.204}
{"ts":1655281860000,"o":20473,"h":20525,"l":20453,"c":20489,"v":151.198}
{"ts":1655281920000,"o":20489,"h":20513.5,"l":20455,"c":20500.5,"v":153.303}
{"ts":1655281980000,"o":20500.5,"h":20550,"l":20487,"c":20540,"v":239.845}
{"ts":1655282040000,"o":20540,"h":20593,"l":20534.5,"c":20590,"v":391.462}
{"ts":1655282100000,"o":20590,"h":20671,"l":20556.5,"c":20629,"v":608.924}
{"ts":1655282160000,"o":20629,"h":20651.5,"l":20545,"c":20568,"v":404.959}
{"ts":1655282220000,"o":20568,"h":20568.5,"l":20498.5,"c":20516,"v":259.837}
{"ts":1655282280000,"o":20516,"h":20543,"l":20500,"c":20520,"v":110.84}
{"ts":1655282340000,"o":20520,"h":20578,"l":20501,"c":20559.5,"v":243.583}
{"ts":1655282400000,"o":20559.5,"h":20560,"l":20470,"c":20470.5,"v":301.252}
{"ts":1655282460000,"o":20470.5,"h":20487,"l":20381.5,"c":20399.5,"v":541.76}
{"ts":1655282520000,"o":20399.5,"h":20424.5,"l":20365.5,"c":20424.5,"v":298.801}
{"ts":1655282580000,"o":20424.5,"h":20424.5,"l":20377.5,"c":20387,"v":252.377}
{"ts":1655282640000,"o":20387,"h":20387,"l":20322.5,"c":20352,"v":554.062}
{"ts":1655282700000,"o":20352,"h":20385,"l":20231.5,"c":20278,"v":1232.486}
{"ts":1655282760000,"o":20278,"h":20320.5,"l":20222,"c":20222.5,"v":792.39}
{"ts":1655282820000,"o":20222.5,"h":20254.5,"l":20201,"c":20224,"v":563.489}
{"ts":1655282880000,"o":20224,"h":20230,"l":20160,"c":20184,"v":571.91}
{"ts":1655282940000,"o":20184,"h":20284,"l":20162,"c":20256,"v":728.52}
{"ts":1655283000000,"o":20256,"h":20311.5,"l":20218,"c":20258,"v":639.691}
{"ts":1655283060000,"o":20258,"h":20394.5,"l":20258,"c":20370,"v":637.341}
{"ts":1655283120000,"o":20370,"h":20419,"l":20321,"c":20355.5,"v":410.205}
{"ts":1655283180000,"o":20355.5,"h":20355.5,"l":20278.5,"c":20298.5,"v":248.485}
{"ts":1655283240000,"o":20298.5,"h":20299,"l":20203,"c":20216,"v":412.668}
{"ts":1655283300000,"o":20216,"h":20258,"l":20192.5,"c":20249.5,"v":589.098}
{"ts":1655283360000,"o":20249.5,"h":20299,"l":20222.5,"c":20255,"v":281.93}
{"ts":1655283420000,"o":20255,"h":20299,"l":20244,"c":20275.5,"v":146.494}
{"ts":1655283480000,"o":20275.5,"h":20276,"l":20200,"c":20200,"v":198.586}
{"ts":1655283540000,"o":20200,"h":20258,"l":20200,"c":20247,"v":123.961}
{"ts":1655283600000,"o":20247,"h":20297,"l":20191,"c":20272,"v":360.804}
{"ts":1655283660000,"o":20272,"h":20306.5,"l":20217,"c":20231,"v":257.203}
{"ts":1655283720000,"o":20231,"h":20252,"l":20195,"c":20252,"v":241.743}
{"ts":1655283780000,"o":20252,"h":20350,"l":20247.5,"c":20302,"v":411.707}
{"ts":1655283840000,"o":20302,"h":20412,"l":20302,"c":20396.5,"v":567.114}
{"ts":1655283900000,"o":20396.5,"h":20414,"l":20352,"c":20360.5,"v":421.513}
{"ts":1655283960000,"o":20360.5,"h":20360.5,"l":20217.5,"c":20219.5,"v":634.834}
{"ts":1655284020000,"o":20219.5,"h":20270,"l":20200,"c":20243,"v":422.064}
{"ts":1655284080000,"o":20243,"h":20249.5,"l":20190,"c":20223.5,"v":274.823}
{"ts":1655284140000,"o":20223.5,"h":20280,"l":20129.5,"c":20278,"v":901.123}
{"ts":1655284200000,"o":20278,"h":20289,"l":20155.5,"c":20179,"v":480.117}
{"ts":1655284260000,"o":20179,"h":20236.5,"l":20177.5,"c":20188,"v":354.707}
{"ts":1655284320000,"o":20188,"h":20220,"l":20164.5,"c":20171.5,"v":177.109}
{"ts":1655284380000,"o":20171.5,"h":20234.5,"l":20157,"c":20190,"v":475.368}
{"ts":1655284440000,"o":20190,"h":20230,"l":20150,"c":20156,"v":321.351}
{"ts":1655284500000,"o":20156,"h":20232.5,"l":20137,"c":20222.5,"v":381.695}
{"ts":1655284560000,"o":20222.5,"h":20248,"l":20160,"c":20163.5,"v":290.829}
{"ts":1655284620000,"o":20163.5,"h":20198,"l":20140,"c":20150,"v":265.627}
{"ts":1655284680000,"o":20150,"h":20244.5,"l":20102.5,"c":20202,"v":1005.287}
{"ts":1655284740000,"o":20202,"h":20236,"l":20182,"c":20218,"v":560.475}
{"ts":1655284800000,"o":20218,"h":20260,"l":20167,"c":20167,"v":351.734}
{"ts":1655284860000,"o":20167,"h":20191.5,"l":20137.5,"c":20169.5,"v":287.177}
{"ts":1655284920000,"o":20169.5,"h":20191.5,"l":20157,"c":20159.5,"v":78.263}
{"ts":1655284980000,"o":20159.5,"h":20212.5,"l":20155,"c":20201,"v":400.751}
{"ts":1655285040000,"o":20201,"h":20220,"l":20174.5,"c":20195.5,"v":164.103}
{"ts":1655285100000,"o":20195.5,"h":20215,"l":20145,"c":20154,"v":212.73}
{"ts":1655285160000,"o":20154,"h":20171.5,"l":20130,"c":20136,"v":315.093}
{"ts":1655285220000,"o":20136,"h":20139.5,"l":20105.5,"c":20139,"v":328.535}
{"ts":1655285280000,"o":20139,"h":20171.5,"l":20126,"c":20137,"v":121.179}
{"ts":1655285340000,"o":20137,"h":20199.5,"l":20112,"c":20185,"v":509.036}
{"ts":1655285400000,"o":20185,"h":20223,"l":20144.5,"c":20167.5,"v":328.478}
{"ts":1655285460000,"o":20167.5,"h":20236.5,"l":20160,"c":20210.5,"v":305.689}
{"ts":1655285520000,"o":20210.5,"h":20293.5,"l":20210.5,"c":20248.5,"v":440.22}
{"ts":1655285580000,"o":20248.5,"h":20272.5,"l":20161.5,"c":20196,"v":451.303}
{"ts":1655285640000,"o":20196,"h":20203,"l":20135,"c":20137,"v":223.822}
{"ts":1655285700000,"o":20137,"h":20150,"l":20071,"c":20126,"v":774.125}
{"ts":1655285760000,"o":20126,"h":20165.5,"l":20101.5,"c":20120.5,"v":331.671}
{"ts":1655285820000,"o":20120.5,"h":20156,"l":20085,"c":20155,"v":535.752}
{"ts":1655285880000,"o":20155,"h":20157.5,"l":20120.5,"c":20154.5,"v":89.04}
{"ts":1655285940000,"o":20154.5,"h":20221,"l":20144,"c":20191.5,"v":254.421}
{"ts":1655286000000,"o":20191.5,"h":20230,"l":20149,"c":20151.5,"v":443.508}
{"ts":1655286060000,"o":20151.5,"h":20198,"l":20150.5,"c":20177.5,"v":146.161}
{"ts":1655286120000,"o":20177.5,"h":20200,"l":20154,"c":20165.5,"v":165.469}
{"ts":1655286180000,"o":20165.5,"h":20189,"l":20155,"c":20181,"v":68.548}
{"ts":1655286240000,"o":20181,"h":20200,"l":20170,"c":20197,"v":107.315}
{"ts":1655286300000,"o":20197,"h":20234.5,"l":20158.5,"c":20165.5,"v":394.645}
{"ts":1655286360000,"o":20165.5,"h":20174.5,"l":20135.5,"c":20167.5,"v":204.312}
{"ts":1655286420000,"o":20167.5,"h":20181,"l":20145,"c":20163,"v":110.75}
{"ts":1655286480000,"o":20163,"h":20163,"l":20140,"c":20150,"v":88.374}
{"ts":1655286540000,"o":20150,"h":20150,"l":20124,"c":20143,"v":100.552}
{"ts":1655286600000,"o":20143,"h":20166,"l":20120,"c":20163,"v":103.471}
{"ts":1655286660000,"o":20163,"h":20196.5,"l":20157.5,"c":20188.5,"v":171.015}
{"ts":1655286720000,"o":20188.5,"h":20207,"l":20176,"c":20195.5,"v":129.553}
{"ts":1655286780000,"o":20195.5,"h":20230,"l":20166,"c":20214,"v":303.933}
{"ts":1655286840000,"o":20214,"h":20270,"l":20205.5,"c":20249,"v":353.729}
{"ts":1655286900000,"o":20249,"h":20291,"l":20207,"c":20256,"v":383.004}
{"ts":1655286960000,"o":20256,"h":20273.5,"l":20183,"c":20206,"v":477.896}
{"ts":1655287020000,"o":20206,"h":20227.5,"l":20185,"c":20192,"v":156.427}
{"ts":1655287080000,"o":20192,"h":20220,"l":20170,"c":20172,"v":123.219}
{"ts":1655287140000,"o":20172,"h":20230,"l":20167.5,"c":20229.5,"v":344.371}
{"ts":1655287200000,"o":20229.5,"h":20286.5,"l":20217,"c":20281,"v":546.871}
{"ts":1655287260000,"o":20281,"h":20282,"l":20200,"c":20203,"v":154.041}
{"ts":1655287320000,"o":20203,"h":20219,"l":20180.5,"c":20203.5,"v":131.501}
{"ts":1655287380000,"o":20203.5,"h":20203.5,"l":20190,"c":20191.5,"v":51.893}
{"ts":1655287440000,"o":20191.5,"h":20201.5,"l":20190,"c":20195,"v":45.216}
{"ts":1655287500000,"o":20195,"h":20260.5,"l":20190.5,"c":20255.5,"v":167.531}
{"ts":1655287560000,"o":20255.5,"h":20299,"l":20250,"c":20287.5,"v":231.385}
{"ts":1655287620000,"o":20287.5,"h":20315.5,"l":20240,"c":20260,"v":231.04}
{"ts":1655287680000,"o":20260,"h":20260.5,"l":20223,"c":20247,"v":149.81}
{"ts":1655287740000,"o":20247,"h":20264.5,"l":20184.5,"c":20200.5,"v":279.227}
{"ts":1655287800000,"o":20200.5,"h":20227,"l":20187,"c":20226.5,"v":151.751}
{"ts":1655287860000,"o":20226.5,"h":20247.5,"l":20210.5,"c":20240,"v":45.315}
{"ts":1655287920000,"o":20240,"h":20268,"l":20223.5,"c":20246,"v":116.182}
{"ts":1655287980000,"o":20246,"h":20246.5,"l":20213,"c":20219,"v":72.693}
{"ts":1655288040000,"o":20219,"h":20260,"l":20192.5,"c":20260,"v":201.481}
{"ts":1655288100000,"o":20260,"h":20297,"l":20237,"c":20293.5,"v":336.107}
{"ts":1655288160000,"o":20293.5,"h":20299,"l":20268.5,"c":20299,"v":153.206}
{"ts":1655288220000,"o":20299,"h":20433,"l":20282.5,"c":20403,"v":849.289}
{"ts":1655288280000,"o":20403,"h":20700,"l":20403,"c":20679.5,"v":4137.497}
{"ts":1655288340000,"o":20679.5,"h":20856.5,"l":20516,"c":20686.5,"v":3468.159}
{"ts":1655288400000,"o":20686.5,"h":20760,"l":20650.5,"c":20653.5,"v":1014.791}
{"ts":1655288460000,"o":20653.5,"h":20657,"l":20416,"c":20505,"v":2107.871}
{"ts":1655288520000,"o":20505,"h":20544,"l":20445,"c":20459,"v":1170.727}
{"ts":1655288580000,"o":20459,"h":20490.5,"l":20445,"c":20451,"v":391.46}
{"ts":1655288640000,"o":20451,"h":20498,"l":20420,"c":20424,"v":452.395}
{"ts":1655288700000,"o":20424,"h":20432.5,"l":20329,"c":20380,"v":1276.031}
{"ts":1655288760000,"o":20380,"h":20513.5,"l":20379.5,"c":20493.5,"v":786.428}
{"ts":1655288820000,"o":20493.5,"h":20595.5,"l":20443,"c":20544.5,"v":1004.029}
{"ts":1655288880000,"o":20544.5,"h":20614,"l":20525,"c":20525,"v":764.623}
{"ts":1655288940000,"o":20525,"h":20550,"l":20484.5,"c":20499,"v":562.54}
{"ts":1655289000000,"o":20499,"h":20582,"l":20461,"c":20582,"v":446.437}
{"ts":1655289060000,"o":20582,"h":20610,"l":20522,"c":20571.5,"v":487.198}
{"ts":1655289120000,"o":20571.5,"h":20623.5,"l":20552.5,"c":20587,"v":295.393}
{"ts":1655289180000,"o":20587,"h":20645.5,"l":20539.5,"c":20595,"v":607.858}
{"ts":1655289240000,"o":20595,"h":20610,"l":20544.5,"c":20545.5,"v":136.798}
{"ts":1655289300000,"o":20545.5,"h":20610,"l":20540.5,"c":20606.5,"v":141.053}
{"ts":1655289360000,"o":20606.5,"h":20667.5,"l":20594.5,"c":20610.5,"v":411.026}
{"ts":1655289420000,"o":20610.5,"h":20627,"l":20580,"c":20601.5,"v":190.821}
{"ts":1655289480000,"o":20601.5,"h":20631,"l":20573.5,"c":20574,"v":225.33}
{"ts":1655289540000,"o":20574,"h":20580,"l":20525.5,"c":20569,"v":322.481}
{"ts":1655289600000,"o":20569,"h":20595.5,"l":20521.5,"c":20582.5,"v":266.488}
{"ts":1655289660000,"o":20582.5,"h":20603.5,"l":20548.5,"c":20600,"v":173.054}
{"ts":1655289720000,"o":20600,"h":20643.5,"l":20595,"c":20632.5,"v":314.679}
{"ts":1655289780000,"o":20632.5,"h":20646,"l":20579,"c":20642,"v":177.458}
{"ts":1655289840000,"o":20642,"h":20646,"l":20616,"c":20634.5,"v":181.759}
{"ts":1655289900000,"o":20634.5,"h":20663.5,"l":20590.5,"c":20657,"v":271.231}
{"ts":1655289960000,"o":20657,"h":20657,"l":20588,"c":20607,"v":210.507}
{"ts":1655290020000,"o":20607,"h":20616,"l":20567.5,"c":20573.5,"v":147.811}
{"ts":1655290080000,"o":20573.5,"h":20576.5,"l":20525,"c":20540.5,"v":351.529}
{"ts":1655290140000,"o":20540.5,"h":20608.5,"l":20536.5,"c":20607,"v":186.233}
{"ts":1655290200000,"o":20607,"h":20609.5,"l":20568.5,"c":20599.5,"v":97.2}
{"ts":1655290260000,"o":20599.5,"h":20608,"l":20553,"c":20555.5,"v":100.581}
{"ts":1655290320000,"o":20555.5,"h":20577,"l":20480.5,"c":20504.5,"v":445.723}
{"ts":1655290380000,"o":20504.5,"h":20538,"l":20498.5,"c":20524.5,"v":103.683}
{"ts":1655290440000,"o":20524.5,"h":20589,"l":20524.5,"c":20589,"v":93.662}
{"ts":1655290500000,"o":20589,"h":20600,"l":20559,"c":20593,"v":171.687}
{"ts":1655290560000,"o":20593,"h":20622,"l":20585,"c":20602,"v":129.825}
{"ts":1655290620000,"o":20602,"h":20617.5,"l":20588,"c":20588,"v":132.485}
{"ts":1655290680000,"o":20588,"h":20629,"l":20537,"c":20623.5,"v":157.018}
{"ts":1655290740000,"o":20623.5,"h":20628,"l":20550,"c":20556.5,"v":225.465}
{"ts":1655290800000,"o":20556.5,"h":20600,"l":20540.5,"c":20599.5,"v":160.122}
{"ts":1655290860000,"o":20599.5,"h":20608,"l":20553,"c":20556,"v":125.413}
{"ts":1655290920000,"o":20556,"h":20563,"l":20520,"c":20523,"v":228.742}
{"ts":1655290980000,"o":20523,"h":20537,"l":20466,"c":20493,"v":384.293}
{"ts":1655291040000,"o":20493,"h":20499.5,"l":20464.5,"c":20471,"v":221.499}
{"ts":1655291100000,"o":20471,"h":20519,"l":20454.5,"c":20494.5,"v":196.804}
{"ts":1655291160000,"o":20494.5,"h":20516,"l":20483.5,"c":20483.5,"v":160.476}
{"ts":1655291220000,"o":20483.5,"h":20488,"l":20373,"c":20420.5,"v":861.677}
{"ts":1655291280000,"o":20420.5,"h":20486.5,"l":20416.5,"c":20483,"v":171.158}
{"ts":1655291340000,"o":20483,"h":20498.5,"l":20459,"c":20459.5,"v":127.669}
{"ts":1655291400000,"o":20459.5,"h":20496.5,"l":20458,"c":20494,"v":64.712}
{"ts":1655291460000,"o":20494,"h":20548.5,"l":20494,"c":20533.5,"v":784.806}
{"ts":1655291520000,"o":20533.5,"h":20579,"l":20533,"c":20561.5,"v":402.18}
{"ts":1655291580000,"o":20561.5,"h":20605,"l":20561.5,"c":20591,"v":176.764}
{"ts":1655291640000,"o":20591,"h":20603,"l":20555,"c":20603,"v":126.277}
{"ts":1655291700000,"o":20603,"h":20619.5,"l":20573,"c":20601.5,"v":153.945}
{"ts":1655291760000,"o":20601.5,"h":20610,"l":20576,"c":20600,"v":71.872}
{"ts":1655291820000,"o":20600,"h":20608.5,"l":20580,"c":20590,"v":86.087}
{"ts":1655291880000,"o":20590,"h":20590.5,"l":20558,"c":20582.5,"v":81.226}
{"ts":1655291940000,"o":20582.5,"h":20583,"l":20550,"c":20577,"v":89.564}
{"ts":1655292000000,"o":20577,"h":20644.5,"l":20577,"c":20637,"v":535.213}
{"ts":1655292060000,"o":20637,"h":20719,"l":20615,"c":20676,"v":931.484}
{"ts":1655292120000,"o":20676,"h":20744.5,"l":20663.5,"c":20733,"v":439.633}
{"ts":1655292180000,"o":20733,"h":20761,"l":20694.5,"c":20751.5,"v":423.931}
{"ts":1655292240000,"o":20751.5,"h":20864,"l":20732,"c":20820,"v":1509.408}
{"ts":1655292300000,"o":20820,"h":20829,"l":20780,"c":20824,"v":357.029}
{"ts":1655292360000,"o":20824,"h":20824,"l":20738.5,"c":20762.5,"v":436.085}
{"ts":1655292420000,"o":20762.5,"h":20788,"l":20734,"c":20788,"v":189.806}
{"ts":1655292480000,"o":20788,"h":20989,"l":20753.5,"c":20884,"v":1808.929}
{"ts":1655292540000,"o":20884,"h":20985,"l":20876,"c":20965.5,"v":876.78}
{"ts":1655292600000,"o":20965.5,"h":21192,"l":20941,"c":21133,"v":1937.953}
{"ts":1655292660000,"o":21133,"h":21209.5,"l":21100,"c":21131,"v":1429.683}
{"ts":1655292720000,"o":21131,"h":21150,"l":21095.5,"c":21143,"v":664.723}
{"ts":1655292780000,"o":21143,"h":21163.5,"l":21053.5,"c":21090,"v":534.272}
{"ts":1655292840000,"o":21090,"h":21131.5,"l":21080.5,"c":21107,"v":365.145}
{"ts":1655292900000,"o":21107,"h":21230,"l":21090,"c":21229.5,"v":624.556}
{"ts":1655292960000,"o":21229.5,"h":21278,"l":21165.5,"c":21202.5,"v":846.118}
{"ts":1655293020000,"o":21202.5,"h":21216,"l":21075,"c":21107.5,"v":648.76}
{"ts":1655293080000,"o":21107.5,"h":21126.5,"l":21066.5,"c":21073,"v":367.944}
{"ts":1655293140000,"o":21073,"h":21125.5,"l":21065.5,"c":21096.5,"v":268.396}
{"ts":1655293200000,"o":21096.5,"h":21111.5,"l":21072,"c":21087.5,"v":190.579}
{"ts":1655293260000,"o":21087.5,"h":21107.5,"l":21046,"c":21102.5,"v":241.648}
{"ts":1655293320000,"o":21102.5,"h":21136,"l":21062.5,"c":21131,"v":216.139}
{"ts":1655293380000,"o":21131,"h":21198,"l":21118,"c":21196.5,"v":265.07}
{"ts":1655293440000,"o":21196.5,"h":21200,"l":21140,"c":21169.5,"v":305.622}
{"ts":1655293500000,"o":21169.5,"h":21186,"l":21099,"c":21132.5,"v":368.324}
{"ts":1655293560000,"o":21132.5,"h":21132.5,"l":21086,"c":21115.5,"v":132.169}
{"ts":1655293620000,"o":21115.5,"h":21153,"l":21092.5,"c":21093,"v":260.043}
{"ts":1655293680000,"o":21093,"h":21094,"l":21085,"c":21085.5,"v":132.16}
{"ts":1655293740000,"o":21085.5,"h":21086,"l":21001.5,"c":21011,"v":428.24}
{"ts":1655293800000,"o":21011,"h":21011,"l":20930,"c":20940.5,"v":545.404}
{"ts":1655293860000,"o":20940.5,"h":21045,"l":20916.5,"c":21038,"v":613.18}
{"ts":1655293920000,"o":21038,"h":21065,"l":20972,"c":20985.5,"v":282.298}
{"ts":1655293980000,"o":20985.5,"h":21050,"l":20985.5,"c":21027.5,"v":122.076}
{"ts":1655294040000,"o":21027.5,"h":21050,"l":21026.5,"c":21041.5,"v":58.153}
{"ts":1655294100000,"o":21041.5,"h":21079.5,"l":21027,"c":21027.5,"v":184.021}
{"ts":1655294160000,"o":21027.5,"h":21116.5,"l":21023,"c":21110,"v":200.233}
{"ts":1655294220000,"o":21110,"h":21119,"l":21070.5,"c":21071,"v":224.679}
{"ts":1655294280000,"o":21071,"h":21095,"l":21070,"c":21095,"v":87.113}
{"ts":1655294340000,"o":21095,"h":21181.5,"l":21094.5,"c":21161.5,"v":383.224}
{"ts":1655294400000,"o":21161.5,"h":21165,"l":21080.5,"c":21113.5,"v":425.553}
{"ts":1655294460000,"o":21113.5,"h":21128,"l":21071,"c":21073.5,"v":162.39}
{"ts":1655294520000,"o":21073.5,"h":21085,"l":21065,"c":21072.5,"v":77.214}
{"ts":1655294580000,"o":21072.5,"h":21150,"l":21072.5,"c":21115.5,"v":137.279}
{"ts":1655294640000,"o":21115.5,"h":21146.5,"l":21087.5,"c":21089.5,"v":179.556}
{"ts":1655294700000,"o":21089.5,"h":21120,"l":21070,"c":21070,"v":58.867}
{"ts":1655294760000,"o":21070,"h":21084.5,"l":21034,"c":21039,"v":179.707}
{"ts":1655294820000,"o":21039,"h":21116,"l":21034,"c":21111,"v":134.301}
{"ts":1655294880000,"o":21111,"h":21127.5,"l":21087.5,"c":21092,"v":65.852}
{"ts":1655294940000,"o":21092,"h":21143,"l":21092,"c":21122,"v":117.113}
{"ts":1655295000000,"o":21122,"h":21197,"l":21113,"c":21187,"v":276.073}
{"ts":1655295060000,"o":21187,"h":21187,"l":21146,"c":21163.5,"v":103.987}
{"ts":1655295120000,"o":21163.5,"h":21179.5,"l":21112.5,"c":21135,"v":225.768}
{"ts":1655295180000,"o":21135,"h":21250,"l":21118.5,"c":21226,"v":488.525}
{"ts":1655295240000,"o":21226,"h":21364.5,"l":21225.5,"c":21351.5,"v":1406.486}
{"ts":1655295300000,"o":21351.5,"h":21629,"l":21322,"c":21568.5,"v":2295.857}
{"ts":1655295360000,"o":21568.5,"h":21568.5,"l":21443,"c":21469.5,"v":846.949}
{"ts":1655295420000,"o":21469.5,"h":21486.5,"l":21315.5,"c":21328,"v":756.721}
{"ts":1655295480000,"o":21328,"h":21344,"l":21215.5,"c":21270,"v":1273.579}
{"ts":1655295540000,"o":21270,"h":21300,"l":21229,"c":21261.5,"v":410.647}
{"ts":1655295600000,"o":21261.5,"h":21289.5,"l":21226.5,"c":21235.5,"v":315.43}
{"ts":1655295660000,"o":21235.5,"h":21263.5,"l":21200,"c":21206,"v":414.587}
{"ts":1655295720000,"o":21206,"h":21230,"l":21166,"c":21217,"v":406.607}
{"ts":1655295780000,"o":21217,"h":21217.5,"l":21186.5,"c":21194,"v":129.515}
{"ts":1655295840000,"o":21194,"h":21251.5,"l":21163.5,"c":21195,"v":379.935}
{"ts":1655295900000,"o":21195,"h":21266.5,"l":21190,"c":21249.5,"v":337.237}
{"ts":1655295960000,"o":21249.5,"h":21266.5,"l":21230,"c":21263.5,"v":262.74}
{"ts":1655296020000,"o":21263.5,"h":21281.5,"l":21172.5,"c":21180.5,"v":250.616}
{"ts":1655296080000,"o":21180.5,"h":21201.5,"l":21180.5,"c":21183.5,"v":232.586}
{"ts":1655296140000,"o":21183.5,"h":21209.5,"l":21160,"c":21206,"v":260.895}
{"ts":1655296200000,"o":21206,"h":21245.5,"l":21170.5,"c":21177.5,"v":441.985}
{"ts":1655296260000,"o":21177.5,"h":21232.5,"l":21175.5,"c":21180,"v":178.358}
{"ts":1655296320000,"o":21180,"h":21180,"l":21103,"c":21130.5,"v":357.6}
{"ts":1655296380000,"o":21130.5,"h":21185,"l":21114,"c":21184.5,"v":322.241}
{"ts":1655296440000,"o":21184.5,"h":21198,"l":21156.5,"c":21191,"v":163.314}
{"ts":1655296500000,"o":21191,"h":21191.5,"l":21148,"c":21150.5,"v":124.492}
{"ts":1655296560000,"o":21150.5,"h":21175.5,"l":21142,"c":21156,"v":67.719}
{"ts":1655296620000,"o":21156,"h":21160,"l":21140,"c":21141,"v":67.938}
{"ts":1655296680000,"o":21141,"h":21141.5,"l":21089.5,"c":21095,"v":297.727}
{"ts":1655296740000,"o":21095,"h":21150,"l":21088,"c":21137.5,"v":209.639}
{"ts":1655296800000,"o":21137.5,"h":21171.5,"l":21137.5,"c":21171.5,"v":91.141}
{"ts":1655296860000,"o":21171.5,"h":21186.5,"l":21154.5,"c":21183.5,"v":142.454}
{"ts":1655296920000,"o":21183.5,"h":21225,"l":21175.5,"c":21190.5,"v":315.131}
{"ts":1655296980000,"o":21190.5,"h":21216,"l":21182.5,"c":21206,"v":242.214}
{"ts":1655297040000,"o":21206,"h":21259,"l":21206,"c":21255,"v":173.298}
{"ts":1655297100000,"o":21255,"h":21291.5,"l":21233.5,"c":21281.5,"v":393.789}
{"ts":1655297160000,"o":21281.5,"h":21290.5,"l":21249.5,"c":21277.5,"v":246.574}
{"ts":1655297220000,"o":21277.5,"h":21396.5,"l":21277.5,"c":21375.5,"v":1175.943}
{"ts":1655297280000,"o":21375.5,"h":21413.5,"l":21330,"c":21330,"v":445.467}
{"ts":1655297340000,"o":21330,"h":21330,"l":21278.5,"c":21306,"v":351.318}
{"ts":1655297400000,"o":21306,"h":21369.5,"l":21300,"c":21353,"v":176.482}
{"ts":1655297460000,"o":21353,"h":21358,"l":21275,"c":21295.5,"v":148.375}
{"ts":1655297520000,"o":21295.5,"h":21295.5,"l":21271,"c":21277.5,"v":201.472}
{"ts":1655297580000,"o":21277.5,"h":21289.5,"l":21253,"c":21289.5,"v":252.485}
{"ts":1655297640000,"o":21289.5,"h":21320,"l":21257,"c":21271.5,"v":229.77}
{"ts":1655297700000,"o":21271.5,"h":21271.5,"l":21212.5,"c":21225,"v":342.442}
{"ts":1655297760000,"o":21225,"h":21231.5,"l":21200,"c":21216.5,"v":186.261}
{"ts":1655297820000,"o":21216.5,"h":21243,"l":21178.5,"c":21198.5,"v":160.383}
{"ts":1655297880000,"o":21198.5,"h":21214,"l":21188,"c":21205,"v":59}
{"ts":1655297940000,"o":21205,"h":21205,"l":21175,"c":21178.5,"v":254.313}
{"ts":1655298000000,"o":21178.5,"h":21216,"l":21157.5,"c":21160,"v":289.158}
{"ts":1655298060000,"o":21160,"h":21170,"l":21142.5,"c":21158,"v":169.511}
{"ts":1655298120000,"o":21158,"h":21200,"l":21157.5,"c":21193.5,"v":126.22}
{"ts":1655298180000,"o":21193.5,"h":21226.5,"l":21151,"c":21157,"v":168.706}
{"ts":1655298240000,"o":21157,"h":21200,"l":21153,"c":21197.5,"v":246.118}
{"ts":1655298300000,"o":21197.5,"h":21240,"l":21192,"c":21239.5,"v":153.99}
{"ts":1655298360000,"o":21239.5,"h":21266,"l":21226,"c":21259.5,"v":140.558}
{"ts":1655298420000,"o":21259.5,"h":21268,"l":21246.5,"c":21260,"v":72.389}
{"ts":1655298480000,"o":21260,"h":21318.5,"l":21254,"c":21308,"v":214.07}
{"ts":1655298540000,"o":21308,"h":21358,"l":21308,"c":21353,"v":260.753}
{"ts":1655298600000,"o":21353,"h":21477,"l":21339.5,"c":21444,"v":740.987}
{"ts":1655298660000,"o":21444,"h":21466,"l":21385.5,"c":21408.5,"v":473.011}
{"ts":1655298720000,"o":21408.5,"h":21410,"l":21353.5,"c":21398,"v":436.403}
{"ts":1655298780000,"o":21398,"h":21398.5,"l":21358,"c":21373.5,"v":165.088}
{"ts":1655298840000,"o":21373.5,"h":21410,"l":21364,"c":21380.5,"v":92.14}
{"ts":1655298900000,"o":21380.5,"h":21383,"l":21333,"c":21335.5,"v":204.206}
{"ts":1655298960000,"o":21335.5,"h":21342,"l":21311.5,"c":21318,"v":109.973}
{"ts":1655299020000,"o":21318,"h":21375,"l":21317,"c":21346.5,"v":161.522}
{"ts":1655299080000,"o":21346.5,"h":21409,"l":21341,"c":21380,"v":278.156}
{"ts":1655299140000,"o":21380,"h":21466,"l":21379.5,"c":21465.5,"v":438.545}
{"ts":1655299200000,"o":21465.5,"h":21697,"l":21440.5,"c":21627.5,"v":2135.538}
{"ts":1655299260000,"o":21627.5,"h":21627.5,"l":21516.5,"c":21517,"v":795.673}
{"ts":1655299320000,"o":21517,"h":21517,"l":21421,"c":21421,"v":754.249}
{"ts":1655299380000,"o":21421,"h":21436.5,"l":21394.5,"c":21403.5,"v":347.518}
{"ts":1655299440000,"o":21403.5,"h":21419,"l":21347.5,"c":21373.5,"v":750.143}
{"ts":1655299500000,"o":21373.5,"h":21421,"l":21371.5,"c":21374,"v":203.562}
{"ts":1655299560000,"o":21374,"h":21394.5,"l":21374,"c":21375,"v":110.414}
{"ts":1655299620000,"o":21375,"h":21422.5,"l":21375,"c":21422,"v":191.386}
{"ts":1655299680000,"o":21422,"h":21423,"l":21386.5,"c":21407.5,"v":119.802}
{"ts":1655299740000,"o":21407.5,"h":21423.5,"l":21371,"c":21423,"v":197.896}
{"ts":1655299800000,"o":21423,"h":21500,"l":21379.5,"c":21379.5,"v":580.855}
{"ts":1655299860000,"o":21379.5,"h":21405.5,"l":21337.5,"c":21384.5,"v":287.267}
{"ts":1655299920000,"o":21384.5,"h":21458,"l":21359,"c":21423,"v":207.042}
{"ts":1655299980000,"o":21423,"h":21475,"l":21394,"c":21403.5,"v":228.544}
{"ts":1655300040000,"o":21403.5,"h":21429.5,"l":21374.5,"c":21413.5,"v":175.194}
{"ts":1655300100000,"o":21413.5,"h":21509,"l":21412,"c":21436.5,"v":322.794}
{"ts":1655300160000,"o":21436.5,"h":21443,"l":21365.5,"c":21380,"v":375.142}
{"ts":1655300220000,"o":21380,"h":21411.5,"l":21377.5,"c":21383,"v":140.747}
{"ts":1655300280000,"o":21383,"h":21385.5,"l":21322,"c":21370,"v":346.568}
{"ts":1655300340000,"o":21370,"h":21384.5,"l":21344.5,"c":21350,"v":195.419}
{"ts":1655300400000,"o":21350,"h":21414,"l":21350,"c":21398.5,"v":338.634}
{"ts":1655300460000,"o":21398.5,"h":21454.5,"l":21398.5,"c":21438,"v":192.088}
{"ts":1655300520000,"o":21438,"h":21541,"l":21438,"c":21514,"v":633.232}
{"ts":1655300580000,"o":21514,"h":21538.5,"l":21465,"c":21466,"v":322.559}
{"ts":1655300640000,"o":21466,"h":21510,"l":21450,"c":21490,"v":206.728}
{"ts":1655300700000,"o":21490,"h":21524,"l":21472,"c":21503.5,"v":202.946}
{"ts":1655300760000,"o":21503.5,"h":21603.5,"l":21503,"c":21585.5,"v":550.216}
{"ts":1655300820000,"o":21585.5,"h":21608,"l":21496.5,"c":21497,"v":388.844}
{"ts":1655300880000,"o":21497,"h":21542.5,"l":21465,"c":21520.5,"v":314.331}
{"ts":1655300940000,"o":21520.5,"h":21608,"l":21502.5,"c":21581,"v":426.049}
{"ts":1655301000000,"o":21581,"h":21796,"l":21580.5,"c":21719.5,"v":1910.016}
{"ts":1655301060000,"o":21719.5,"h":21793.5,"l":21644,"c":21738,"v":1092.896}
{"ts":1655301120000,"o":21738,"h":21740,"l":21646.5,"c":21653.5,"v":632.62}
{"ts":1655301180000,"o":21653.5,"h":21686.5,"l":21621,"c":21628.5,"v":346.163}
{"ts":1655301240000,"o":21628.5,"h":21667,"l":21601.5,"c":21601.5,"v":218.477}
{"ts":1655301300000,"o":21601.5,"h":21643,"l":21577,"c":21642,"v":435.341}
{"ts":1655301360000,"o":21642,"h":21690,"l":21583,"c":21586.5,"v":510.88}
{"ts":1655301420000,"o":21586.5,"h":21594.5,"l":21545,"c":21575,"v":259.161}
{"ts":1655301480000,"o":21575,"h":21575.5,"l":21540,"c":21542,"v":144.482}
{"ts":1655301540000,"o":21542,"h":21555,"l":21512.5,"c":21541.5,"v":208.971}
{"ts":1655301600000,"o":21541.5,"h":21584.5,"l":21529.5,"c":21572,"v":174.271}
{"ts":1655301660000,"o":21572,"h":21598,"l":21542,"c":21571.5,"v":225.834}
{"ts":1655301720000,"o":21571.5,"h":21613,"l":21547,"c":21594.5,"v":260.714}
{"ts":1655301780000,"o":21594.5,"h":21646,"l":21590.5,"c":21634,"v":171.551}
{"ts":1655301840000,"o":21634,"h":21701,"l":21634,"c":21670,"v":447.184}
{"ts":1655301900000,"o":21670,"h":21710,"l":21615,"c":21623,"v":252.161}
{"ts":1655301960000,"o":21623,"h":21697,"l":21616.5,"c":21687,"v":294.324}
{"ts":1655302020000,"o":21687,"h":21779.5,"l":21677,"c":21710,"v":689.437}
{"ts":1655302080000,"o":21710,"h":21753,"l":21665.5,"c":21666,"v":390.043}
{"ts":1655302140000,"o":21666,"h":21694,"l":21638.5,"c":21639,"v":194.913}
{"ts":1655302200000,"o":21639,"h":21650,"l":21613.5,"c":21624.5,"v":329.882}
{"ts":1655302260000,"o":21624.5,"h":21629.5,"l":21574,"c":21593,"v":398.466}
{"ts":1655302320000,"o":21593,"h":21619.5,"l":21560,"c":21619.5,"v":290.986}
{"ts":1655302380000,"o":21619.5,"h":21675.5,"l":21608,"c":21608,"v":255.216}
{"ts":1655302440000,"o":21608,"h":21662,"l":21595,"c":21602,"v":414.512}
{"ts":1655302500000,"o":21602,"h":21615.5,"l":21493.5,"c":21493.5,"v":859.63}
{"ts":1655302560000,"o":21493.5,"h":21514.5,"l":21469,"c":21478,"v":536.234}
{"ts":1655302620000,"o":21478,"h":21499,"l":21434.5,"c":21441,"v":286.852}
{"ts":1655302680000,"o":21441,"h":21443,"l":21402.5,"c":21417.5,"v":619.383}
{"ts":1655302740000,"o":21417.5,"h":21450,"l":21315,"c":21331,"v":1033.001}
{"ts":1655302800000,"o":21331,"h":21331,"l":21224,"c":21283,"v":1191.963}
{"ts":1655302860000,"o":21283,"h":21361,"l":21276,"c":21359.5,"v":390.786}
{"ts":1655302920000,"o":21359.5,"h":21405,"l":21332,"c":21338.5,"v":419.815}
{"ts":1655302980000,"o":21338.5,"h":21338.5,"l":21182,"c":21271,"v":990.398}
{"ts":1655303040000,"o":21271,"h":21315.5,"l":21248.5,"c":21306,"v":266.448}
{"ts":1655303100000,"o":21306,"h":21358.5,"l":21293.5,"c":21340.5,"v":266.829}
{"ts":1655303160000,"o":21340.5,"h":21350,"l":21311,"c":21339.5,"v":182.349}
{"ts":1655303220000,"o":21339.5,"h":21367,"l":21312.5,"c":21357,"v":165.698}
{"ts":1655303280000,"o":21357,"h":21377.5,"l":21332,"c":21361,"v":225.134}
{"ts":1655303340000,"o":21361,"h":21392.5,"l":21353,"c":21361.5,"v":135.154}
{"ts":1655303400000,"o":21361.5,"h":21372,"l":21262.5,"c":21270.5,"v":350.127}
{"ts":1655303460000,"o":21270.5,"h":21282,"l":21230,"c":21271,"v":321.456}
{"ts":1655303520000,"o":21271,"h":21315,"l":21236,"c":21310,"v":163.144}
{"ts":1655303580000,"o":21310,"h":21314.5,"l":21270.5,"c":21270.5,"v":99.656}
{"ts":1655303640000,"o":21270.5,"h":21300,"l":21250,"c":21273,"v":191.505}
{"ts":1655303700000,"o":21273,"h":21300,"l":21255,"c":21269.5,"v":192.67}
{"ts":1655303760000,"o":21269.5,"h":21272.5,"l":21205.5,"c":21247.5,"v":300.787}
{"ts":1655303820000,"o":21247.5,"h":21300,"l":21247.5,"c":21266.5,"v":253.707}
{"ts":1655303880000,"o":21266.5,"h":21293.5,"l":21251.5,"c":21275,"v":91.561}
{"ts":1655303940000,"o":21275,"h":21290,"l":21226,"c":21226,"v":135.341}
{"ts":1655304000000,"o":21226,"h":21247,"l":21187.5,"c":21214,"v":438.722}
{"ts":1655304060000,"o":21214,"h":21272.5,"l":21199.5,"c":21258.5,"v":194.679}
{"ts":1655304120000,"o":21258.5,"h":21316.5,"l":21258.5,"c":21285.5,"v":193.849}
{"ts":1655304180000,"o":21285.5,"h":21285.5,"l":21240,"c":21259,"v":319.004}
{"ts":1655304240000,"o":21259,"h":21259,"l":21224.5,"c":21239.5,"v":104.065}
{"ts":1655304300000,"o":21239.5,"h":21287,"l":21232,"c":21249.5,"v":90.024}
{"ts":1655304360000,"o":21249.5,"h":21261.5,"l":21240,"c":21255,"v":69.499}
{"ts":1655304420000,"o":21255,"h":21317,"l":21255,"c":21313.5,"v":247.844}
{"ts":1655304480000,"o":21313.5,"h":21372.5,"l":21275,"c":21308,"v":451.57}
{"ts":1655304540000,"o":21308,"h":21329,"l":21288,"c":21323,"v":85.009}
{"ts":1655304600000,"o":21323,"h":21345,"l":21308.5,"c":21308.5,"v":117.098}
{"ts":1655304660000,"o":21308.5,"h":21336.5,"l":21294.5,"c":21324.5,"v":119.077}
{"ts":1655304720000,"o":21324.5,"h":21325,"l":21292.5,"c":21297.5,"v":96.217}
{"ts":1655304780000,"o":21297.5,"h":21298,"l":21235.5,"c":21242.5,"v":231.959}
{"ts":1655304840000,"o":21242.5,"h":21243,"l":21077.5,"c":21105.5,"v":1360.026}
{"ts":1655304900000,"o":21105.5,"h":21145.5,"l":21065.5,"c":21131.5,"v":629.035}
{"ts":1655304960000,"o":21131.5,"h":21168,"l":21100,"c":21165,"v":214.674}
{"ts":1655305020000,"o":21165,"h":21211.5,"l":21140,"c":21200,"v":270.512}
{"ts":1655305080000,"o":21200,"h":21223.5,"l":21150,"c":21223.5,"v":234.15}
{"ts":1655305140000,"o":21223.5,"h":21229,"l":21168,"c":21200,"v":426.357}
{"ts":1655305200000,"o":21200,"h":21257.5,"l":21191,"c":21226.5,"v":392.593}
{"ts":1655305260000,"o":21226.5,"h":21233,"l":21194,"c":21232.5,"v":124.003}
{"ts":1655305320000,"o":21232.5,"h":21298,"l":21232.5,"c":21279.5,"v":215.751}
{"ts":1655305380000,"o":21279.5,"h":21330.5,"l":21275.5,"c":21282.5,"v":299.958}
{"ts":1655305440000,"o":21282.5,"h":21374,"l":21275.5,"c":21333.5,"v":481.753}
{"ts":1655305500000,"o":21333.5,"h":21355,"l":21302.5,"c":21351.5,"v":205.598}
{"ts":1655305560000,"o":21351.5,"h":21405,"l":21338.5,"c":21351.5,"v":289.453}
{"ts":1655305620000,"o":21351.5,"h":21378,"l":21320,"c":21331.5,"v":124.866}
{"ts":1655305680000,"o":21331.5,"h":21332,"l":21278.5,"c":21290,"v":386.352}
{"ts":1655305740000,"o":21290,"h":21325,"l":21288,"c":21288.5,"v":142.86}
{"ts":1655305800000,"o":21288.5,"h":21354.5,"l":21286,"c":21318,"v":169.417}
{"ts":1655305860000,"o":21318,"h":21346,"l":21303,"c":21344.5,"v":178.476}
{"ts":1655305920000,"o":21344.5,"h":21345.5,"l":21303.5,"c":21306,"v":56.06}
{"ts":1655305980000,"o":21306,"h":21309,"l":21264,"c":21269,"v":198.454}
{"ts":1655306040000,"o":21269,"h":21295,"l":21269,"c":21294.5,"v":56.705}
{"ts":1655306100000,"o":21294.5,"h":21310,"l":21276.5,"c":21306,"v":101.486}
{"ts":1655306160000,"o":21306,"h":21326.5,"l":21303,"c":21326,"v":86.77}
{"ts":1655306220000,"o":21326,"h":21343,"l":21285.5,"c":21288.5,"v":124.087}
{"ts":1655306280000,"o":21288.5,"h":21292,"l":21271,"c":21271.5,"v":72.97}
{"ts":1655306340000,"o":21271.5,"h":21298.5,"l":21222.5,"c":21232,"v":217.208}
{"ts":1655306400000,"o":21232,"h":21244.5,"l":21115,"c":21149,"v":845.872}
{"ts":1655306460000,"o":21149,"h":21149,"l":21120,"c":21129,"v":219.119}
{"ts":1655306520000,"o":21129,"h":21165,"l":21123.5,"c":21153,"v":217.544}
{"ts":1655306580000,"o":21153,"h":21205,"l":21137,"c":21194,"v":225.552}
{"ts":1655306640000,"o":21194,"h":21223,"l":21132,"c":21140,"v":223.893}
{"ts":1655306700000,"o":21140,"h":21196,"l":21138,"c":21188,"v":150.559}
{"ts":1655306760000,"o":21188,"h":21205,"l":21178,"c":21202.5,"v":227.514}
{"ts":1655306820000,"o":21202.5,"h":21223,"l":21195,"c":21219,"v":159.381}
{"ts":1655306880000,"o":21219,"h":21239.5,"l":21210,"c":21226,"v":77.328}
{"ts":1655306940000,"o":21226,"h":21226.5,"l":21195,"c":21220,"v":57.667}
{"ts":1655307000000,"o":21220,"h":21258,"l":21154.5,"c":21157,"v":338.058}
{"ts":1655307060000,"o":21157,"h":21227.5,"l":21128,"c":21207.5,"v":264.107}
{"ts":1655307120000,"o":21207.5,"h":21225.5,"l":21180,"c":21194.5,"v":165.634}
{"ts":1655307180000,"o":21194.5,"h":21200.5,"l":21161.5,"c":21165.5,"v":86.335}
{"ts":1655307240000,"o":21165.5,"h":21220,"l":21165,"c":21185,"v":48.343}
{"ts":1655307300000,"o":21185,"h":21230,"l":21176,"c":21229.5,"v":82.514}
{"ts":1655307360000,"o":21229.5,"h":21240,"l":21213,"c":21233,"v":112.41}
{"ts":1655307420000,"o":21233,"h":21297,"l":21210,"c":21285.5,"v":175.302}
{"ts":1655307480000,"o":21285.5,"h":21310,"l":21257.5,"c":21271,"v":278.739}
{"ts":1655307540000,"o":21271,"h":21300,"l":21252,"c":21263.5,"v":90.42}
{"ts":1655307600000,"o":21263.5,"h":21302,"l":21245,"c":21283.5,"v":88.373}
{"ts":1655307660000,"o":21283.5,"h":21328,"l":21277,"c":21294.5,"v":132.668}
{"ts":1655307720000,"o":21294.5,"h":21308.5,"l":21290.5,"c":21293,"v":48.896}
{"ts":1655307780000,"o":21293,"h":21305,"l":21285.5,"c":21304.5,"v":48.772}
{"ts":1655307840000,"o":21304.5,"h":21305,"l":21287,"c":21305,"v":50.892}
{"ts":1655307900000,"o":21305,"h":21358,"l":21287,"c":21345.5,"v":173.639}
{"ts":1655307960000,"o":21345.5,"h":21471.5,"l":21345.5,"c":21416,"v":1093.607}
{"ts":1655308020000,"o":21416,"h":21488.5,"l":21413,"c":21446.5,"v":369.029}
{"ts":1655308080000,"o":21446.5,"h":21446.5,"l":21381,"c":21386.5,"v":279.859}
{"ts":1655308140000,"o":21386.5,"h":21396.5,"l":21372,"c":21372.5,"v":121.106}
{"ts":1655308200000,"o":21372.5,"h":21418.5,"l":21363,"c":21410,"v":208.74}
{"ts":1655308260000,"o":21410,"h":21410,"l":21364.5,"c":21388.5,"v":121.99}
{"ts":1655308320000,"o":21388.5,"h":21402.5,"l":21380.5,"c":21384.5,"v":57.515}
{"ts":1655308380000,"o":21384.5,"h":21395.5,"l":21354,"c":21358,"v":79.77}
{"ts":1655308440000,"o":21358,"h":21400,"l":21350.5,"c":21397,"v":85.21}
{"ts":1655308500000,"o":21397,"h":21397,"l":21359.5,"c":21360,"v":85.176}
{"ts":1655308560000,"o":21360,"h":21381.5,"l":21340,"c":21381.5,"v":101.933}
{"ts":1655308620000,"o":21381.5,"h":21389.5,"l":21352,"c":21389.5,"v":81.4}
{"ts":1655308680000,"o":21389.5,"h":21403,"l":21375,"c":21400,"v":104.662}
{"ts":1655308740000,"o":21400,"h":21411.5,"l":21389,"c":21406.5,"v":101.229}
{"ts":1655308800000,"o":21406.5,"h":21426.5,"l":21368,"c":21368,"v":622.227}
{"ts":1655308860000,"o":21368,"h":21430,"l":21367.5,"c":21429.5,"v":128.002}
{"ts":1655308920000,"o":21429.5,"h":21523,"l":21429,"c":21461,"v":660.712}
{"ts":1655308980000,"o":21461,"h":21526,"l":21375,"c":21379,"v":537.08}
{"ts":1655309040000,"o":21379,"h":21417.5,"l":21341,"c":21371.5,"v":393.37}
{"ts":1655309100000,"o":21371.5,"h":21378,"l":21307.5,"c":21341,"v":256.55}
{"ts":1655309160000,"o":21341,"h":21345.5,"l":21312.5,"c":21340,"v":214.425}
{"ts":1655309220000,"o":21340,"h":21384,"l":21330,"c":21330,"v":129.948}
{"ts":1655309280000,"o":21330,"h":21355.5,"l":21318,"c":21355.5,"v":118.575}
{"ts":1655309340000,"o":21355.5,"h":21390,"l":21348.5,"c":21390,"v":186.1}
{"ts":1655309400000,"o":21390,"h":21422,"l":21370,"c":21406.5,"v":133.116}
{"ts":1655309460000,"o":21406.5,"h":21420,"l":21353.5,"c":21374,"v":202.832}
{"ts":1655309520000,"o":21374,"h":21400,"l":21361.5,"c":21371.5,"v":53.82}
{"ts":1655309580000,"o":21371.5,"h":21386,"l":21300.5,"c":21308,"v":201.946}
{"ts":1655309640000,"o":21308,"h":21340,"l":21307.5,"c":21336,"v":190.231}
{"ts":1655309700000,"o":21336,"h":21346,"l":21312.5,"c":21346,"v":97.467}
{"ts":1655309760000,"o":21346,"h":21366,"l":21322.5,"c":21343,"v":61.041}
{"ts":1655309820000,"o":21343,"h":21372.5,"l":21343,"c":21366,"v":91.511}
{"ts":1655309880000,"o":21366,"h":21367,"l":21343.5,"c":21357.5,"v":33.261}
{"ts":1655309940000,"o":21357.5,"h":21370,"l":21328.5,"c":21366.5,"v":56.124}
{"ts":1655310000000,"o":21366.5,"h":21389,"l":21337,"c":21337,"v":69.802}
{"ts":1655310060000,"o":21337,"h":21337.5,"l":21263.5,"c":21279,"v":176.205}
{"ts":1655310120000,"o":21279,"h":21320,"l":21279,"c":21297.5,"v":74.878}
{"ts":1655310180000,"o":21297.5,"h":21297.5,"l":21246.5,"c":21267,"v":321.352}
{"ts":1655310240000,"o":21267,"h":21292,"l":21252.5,"c":21292,"v":115.527}
{"ts":1655310300000,"o":21292,"h":21328.5,"l":21276,"c":21314.5,"v":296.062}
{"ts":1655310360000,"o":21314.5,"h":21315.5,"l":21293,"c":21300,"v":69.199}
{"ts":1655310420000,"o":21300,"h":21305,"l":21230,"c":21230.5,"v":364.164}
{"ts":1655310480000,"o":21230.5,"h":21237,"l":21162,"c":21176.5,"v":1075.559}
{"ts":1655310540000,"o":21176.5,"h":21206.5,"l":21170,"c":21192.5,"v":176.509}
{"ts":1655310600000,"o":21192.5,"h":21200,"l":20981.5,"c":21007.5,"v":2193.172}
{"ts":1655310660000,"o":21007.5,"h":21112,"l":20989.5,"c":21049,"v":662.598}
{"ts":1655310720000,"o":21049,"h":21066,"l":21037,"c":21049.5,"v":246.848}
{"ts":1655310780000,"o":21049.5,"h":21050,"l":20940,"c":20994.5,"v":743.501}
{"ts":1655310840000,"o":20994.5,"h":21020,"l":20939,"c":20944,"v":457.633}
{"ts":1655310900000,"o":20944,"h":20982.5,"l":20895,"c":20903.5,"v":649.879}
{"ts":1655310960000,"o":20903.5,"h":20960.5,"l":20888,"c":20934.5,"v":452.965}
{"ts":1655311020000,"o":20934.5,"h":21000,"l":20921,"c":20947.5,"v":696.516}
{"ts":1655311080000,"o":20947.5,"h":20950,"l":20892,"c":20905,"v":241.77}
{"ts":1655311140000,"o":20905,"h":20910,"l":20775,"c":20791,"v":1549.575}
{"ts":1655311200000,"o":20791,"h":20823.5,"l":20732.5,"c":20820,"v":981.618}
{"ts":1655311260000,"o":20820,"h":20876.5,"l":20810,"c":20855,"v":499.063}
{"ts":1655311320000,"o":20855,"h":20857,"l":20818.5,"c":20830,"v":138.607}
{"ts":1655311380000,"o":20830,"h":20836.5,"l":20790.5,"c":20799,"v":161.455}
{"ts":1655311440000,"o":20799,"h":20815.5,"l":20793,"c":20809,"v":110.777}
{"ts":1655311500000,"o":20809,"h":20842,"l":20725.5,"c":20829.5,"v":855.653}
{"ts":1655311560000,"o":20829.5,"h":20867,"l":20810,"c":20830,"v":416.695}
{"ts":1655311620000,"o":20830,"h":20847,"l":20781.5,"c":20797,"v":320.14}
{"ts":1655311680000,"o":20797,"h":20817.5,"l":20750,"c":20750.5,"v":344.369}
{"ts":1655311740000,"o":20750.5,"h":20812.5,"l":20678.5,"c":20812.5,"v":638.377}
{"ts":1655311800000,"o":20812.5,"h":20814,"l":20775.5,"c":20803,"v":156.054}
{"ts":1655311860000,"o":20803,"h":20824.5,"l":20732,"c":20778.5,"v":619.266}
{"ts":1655311920000,"o":20778.5,"h":20798,"l":20750,"c":20767.5,"v":101.956}
{"ts":1655311980000,"o":20767.5,"h":20776.5,"l":20755,"c":20768,"v":109.456}
{"ts":1655312040000,"o":20768,"h":20793.5,"l":20760,"c":20780,"v":100.16}
{"ts":1655312100000,"o":20780,"h":20780,"l":20750,"c":20763.5,"v":116.391}
{"ts":1655312160000,"o":20763.5,"h":20775,"l":20747,"c":20759.5,"v":263.427}
{"ts":1655312220000,"o":20759.5,"h":20767.5,"l":20636.5,"c":20670.5,"v":529.064}
{"ts":1655312280000,"o":20670.5,"h":20751,"l":20615.5,"c":20747,"v":647.572}
{"ts":1655312340000,"o":20747,"h":20762.5,"l":20709.5,"c":20712.5,"v":259.409}
{"ts":1655312400000,"o":20712.5,"h":20774.5,"l":20665.5,"c":20765.5,"v":444.275}
{"ts":1655312460000,"o":20765.5,"h":20768,"l":20705,"c":20705,"v":148.076}
{"ts":1655312520000,"o":20705,"h":20709,"l":20647,"c":20674.5,"v":296.435}
{"ts":1655312580000,"o":20674.5,"h":20690,"l":20646,"c":20654,"v":208.23}
{"ts":1655312640000,"o":20654,"h":20692.5,"l":20651,"c":20680,"v":79.272}
{"ts":1655312700000,"o":20680,"h":20700,"l":20672,"c":20684,"v":168.221}
{"ts":1655312760000,"o":20684,"h":20684,"l":20557,"c":20576,"v":695.124}
{"ts":1655312820000,"o":20576,"h":20665,"l":20551,"c":20636,"v":639.656}
{"ts":1655312880000,"o":20636,"h":20642,"l":20607,"c":20641.5,"v":193.298}
{"ts":1655312940000,"o":20641.5,"h":20646,"l":20567.5,"c":20567.5,"v":204.674}
{"ts":1655313000000,"o":20567.5,"h":20636,"l":20561,"c":20615.5,"v":216.395}
{"ts":1655313060000,"o":20615.5,"h":20650,"l":20601.5,"c":20640.5,"v":152.73}
{"ts":1655313120000,"o":20640.5,"h":20668.5,"l":20623,"c":20627.5,"v":141.013}
{"ts":1655313180000,"o":20627.5,"h":20731,"l":20625,"c":20697,"v":502.871}
{"ts":1655313240000,"o":20697,"h":20761,"l":20687.5,"c":20729.5,"v":681.078}
{"ts":1655313300000,"o":20729.5,"h":20853,"l":20720,"c":20818,"v":1072.015}
{"ts":1655313360000,"o":20818,"h":20830,"l":20767.5,"c":20786,"v":364.202}
{"ts":1655313420000,"o":20786,"h":20822.5,"l":20766.5,"c":20806,"v":255.111}
{"ts":1655313480000,"o":20806,"h":20847,"l":20805.5,"c":20837.5,"v":181.563}
{"ts":1655313540000,"o":20837.5,"h":20939,"l":20790,"c":20914.5,"v":1116.55}
{"ts":1655313600000,"o":20914.5,"h":20987,"l":20890,"c":20919.5,"v":675.27}
{"ts":1655313660000,"o":20919.5,"h":20925,"l":20813.5,"c":20833,"v":464.048}
{"ts":1655313720000,"o":20833,"h":20872,"l":20786,"c":20811.5,"v":540.211}
{"ts":1655313780000,"o":20811.5,"h":20834,"l":20803.5,"c":20815.5,"v":121.986}
{"ts":1655313840000,"o":20815.5,"h":20879,"l":20806,"c":20839,"v":211.102}
{"ts":1655313900000,"o":20839,"h":20846.5,"l":20806,"c":20819.5,"v":227.892}
{"ts":1655313960000,"o":20819.5,"h":20825.5,"l":20766.5,"c":20785,"v":248.884}
{"ts":1655314020000,"o":20785,"h":20785.5,"l":20742,"c":20755.5,"v":262.385}
{"ts":1655314080000,"o":20755.5,"h":20758,"l":20666,"c":20668,"v":567.991}
{"ts":1655314140000,"o":20668,"h":20703.5,"l":20629,"c":20630.5,"v":449.487}
{"ts":1655314200000,"o":20630.5,"h":20653.5,"l":20469.5,"c":20535,"v":1037.987}
{"ts":1655314260000,"o":20535,"h":20582,"l":20507,"c":20523,"v":455.624}
{"ts":1655314320000,"o":20523,"h":20565,"l":20469,"c":20551.5,"v":652.853}
{"ts":1655314380000,"o":20551.5,"h":20615,"l":20551,"c":20595,"v":324.843}
{"ts":1655314440000,"o":20595,"h":20740.5,"l":20594.5,"c":20699.5,"v":881.981}
{"ts":1655314500000,"o":20699.5,"h":20727,"l":20644,"c":20688.5,"v":437.345}
{"ts":1655314560000,"o":20688.5,"h":20697.5,"l":20615.5,"c":20618,"v":268.295}
{"ts":1655314620000,"o":20618,"h":20692.5,"l":20611,"c":20673.5,"v":290.235}
{"ts":1655314680000,"o":20673.5,"h":20720,"l":20643.5,"c":20646.5,"v":264.055}
{"ts":1655314740000,"o":20646.5,"h":20665,"l":20630,"c":20632.5,"v":311.152}
{"ts":1655314800000,"o":20632.5,"h":20706,"l":20632.5,"c":20692.5,"v":126.046}
{"ts":1655314860000,"o":20692.5,"h":20694.5,"l":20673,"c":20682.5,"v":62.978}
{"ts":1655314920000,"o":20682.5,"h":20746,"l":20661.5,"c":20742.5,"v":143.563}
{"ts":1655314980000,"o":20742.5,"h":20770.5,"l":20705.5,"c":20705.5,"v":258.034}
{"ts":1655315040000,"o":20705.5,"h":20732,"l":20705.5,"c":20717,"v":32.83}
{"ts":1655315100000,"o":20717,"h":20774.5,"l":20700,"c":20765.5,"v":204.716}
{"ts":1655315160000,"o":20765.5,"h":20806,"l":20731.5,"c":20745.5,"v":299.878}
{"ts":1655315220000,"o":20745.5,"h":20757,"l":20721.5,"c":20752.5,"v":224.796}
{"ts":1655315280000,"o":20752.5,"h":20770,"l":20724.5,"c":20730.5,"v":153.176}
{"ts":1655315340000,"o":20730.5,"h":20730.5,"l":20676.5,"c":20689.5,"v":172.741}
{"ts":1655315400000,"o":20689.5,"h":20769.5,"l":20675,"c":20732,"v":202.836}
{"ts":1655315460000,"o":20732,"h":20799.5,"l":20732,"c":20777,"v":181.057}
{"ts":1655315520000,"o":20777,"h":20844.5,"l":20762.5,"c":20840,"v":328.767}
{"ts":1655315580000,"o":20840,"h":20966,"l":20840,"c":20917.5,"v":1431.885}
{"ts":1655315640000,"o":20917.5,"h":21313,"l":20915,"c":21257.5,"v":2875.462}
{"ts":1655315700000,"o":21257.5,"h":21598.5,"l":21241,"c":21272,"v":3213.157}
{"ts":1655315760000,"o":21272,"h":21350.5,"l":21015,"c":21095,"v":1334.142}
{"ts":1655315820000,"o":21095,"h":21118.5,"l":20908,"c":21071.5,"v":970.28}
{"ts":1655315880000,"o":21071.5,"h":21099,"l":21003.5,"c":21012.5,"v":473.889}
{"ts":1655315940000,"o":21012.5,"h":21240,"l":20980,"c":21106.5,"v":812.779}
{"ts":1655316000000,"o":21106.5,"h":21641,"l":20526,"c":21113,"v":6681.25}
{"ts":1655316060000,"o":21113,"h":21288,"l":20722.5,"c":20890,"v":6390.074}
{"ts":1655316120000,"o":20890,"h":21067,"l":20772,"c":20800,"v":3943.833}
{"ts":1655316180000,"o":20800,"h":20911.5,"l":20700,"c":20761.5,"v":3304.289}
{"ts":1655316240000,"o":20761.5,"h":20808.5,"l":20528,"c":20717.5,"v":2983.447}
{"ts":1655316300000,"o":20717.5,"h":20766,"l":20580,"c":20626.5,"v":1780.49}
{"ts":1655316360000,"o":20626.5,"h":20700,"l":20411,"c":20469.5,"v":2142.414}
{"ts":1655316420000,"o":20469.5,"h":20514.5,"l":20245,"c":20449.5,"v":2596.928}
{"ts":1655316480000,"o":20449.5,"h":20469,"l":20325,"c":20354,"v":1031.978}
{"ts":1655316540000,"o":20354,"h":20512.5,"l":20279.5,"c":20406,"v":1551.299}
{"ts":1655316600000,"o":20406,"h":20422,"l":20190,"c":20290,"v":1653.727}
{"ts":1655316660000,"o":20290,"h":20395,"l":20234.5,"c":20283,"v":1110.163}
{"ts":1655316720000,"o":20283,"h":20373.5,"l":20221.5,"c":20319.5,"v":1237.804}
{"ts":1655316780000,"o":20319.5,"h":20595,"l":20300,"c":20563.5,"v":1545.81}
{"ts":1655316840000,"o":20563.5,"h":20730,"l":20431.5,"c":20484.5,"v":2899.224}
{"ts":1655316900000,"o":20484.5,"h":20600,"l":20372.5,"c":20541.5,"v":1288.507}
{"ts":1655316960000,"o":20541.5,"h":20681,"l":20472.5,"c":20631.5,"v":1084.163}
{"ts":1655317020000,"o":20631.5,"h":20690,"l":20581.5,"c":20656,"v":871.354}
{"ts":1655317080000,"o":20656,"h":20751,"l":20650,"c":20694,"v":1208.972}
{"ts":1655317140000,"o":20694,"h":20708,"l":20580.5,"c":20594,"v":672.726}
{"ts":1655317200000,"o":20594,"h":20690,"l":20581,"c":20629.5,"v":470.648}
{"ts":1655317260000,"o":20629.5,"h":20720,"l":20625,"c":20628,"v":366.856}
{"ts":1655317320000,"o":20628,"h":20628,"l":20517.5,"c":20535.5,"v":530.85}
{"ts":1655317380000,"o":20535.5,"h":20585,"l":20485,"c":20493,"v":579.561}
{"ts":1655317440000,"o":20493,"h":20550,"l":20451.5,"c":20541.5,"v":551.354}
{"ts":1655317500000,"o":20541.5,"h":20618.5,"l":20528,"c":20597,"v":361.235}
{"ts":1655317560000,"o":20597,"h":20711,"l":20566.5,"c":20683.5,"v":707.634}
{"ts":1655317620000,"o":20683.5,"h":20879.5,"l":20662.5,"c":20770.5,"v":1900.944}
{"ts":1655317680000,"o":20770.5,"h":20874,"l":20730.5,"c":20757.5,"v":1056.007}
{"ts":1655317740000,"o":20757.5,"h":20789,"l":20706.5,"c":20738.5,"v":655.534}
{"ts":1655317800000,"o":20738.5,"h":20770,"l":20637.5,"c":20656,"v":572.784}
{"ts":1655317860000,"o":20656,"h":20696.5,"l":20550,"c":20639.5,"v":802.1}
{"ts":1655317920000,"o":20639.5,"h":20648,"l":20450,"c":20458,"v":871.947}
{"ts":1655317980000,"o":20458,"h":20600,"l":20419.5,"c":20576.5,"v":723.465}
{"ts":1655318040000,"o":20576.5,"h":20662.5,"l":20549,"c":20619,"v":660.899}
{"ts":1655318100000,"o":20619,"h":20740,"l":20616.5,"c":20707,"v":666.442}
{"ts":1655318160000,"o":20707,"h":20810,"l":20700,"c":20776,"v":607.493}
{"ts":1655318220000,"o":20776,"h":20863.5,"l":20755,"c":20828,"v":746.888}
{"ts":1655318280000,"o":20828,"h":21262,"l":20825,"c":21153.5,"v":4025.627}
{"ts":1655318340000,"o":21153.5,"h":21189.5,"l":21009,"c":21057.5,"v":1935.045}
{"ts":1655318400000,"o":21057.5,"h":21374,"l":20974,"c":21369.5,"v":1974.83}
{"ts":1655318460000,"o":21369.5,"h":21526,"l":21328.5,"c":21459.5,"v":2678.819}
{"ts":1655318520000,"o":21459.5,"h":21729.5,"l":21451.5,"c":21582.5,"v":2461.999}
{"ts":1655318580000,"o":21582.5,"h":21773,"l":21420,"c":21757,"v":2258.955}
{"ts":1655318640000,"o":21757,"h":22111,"l":21714,"c":21953.5,"v":3454.703}
{"ts":1655318700000,"o":21953.5,"h":22481,"l":21953.5,"c":22198,"v":3774.341}
{"ts":1655318760000,"o":22198,"h":22348.5,"l":21892,"c":21979.5,"v":2569.402}
{"ts":1655318820000,"o":21979.5,"h":21980,"l":21636.5,"c":21673,"v":2455.224}
{"ts":1655318880000,"o":21673,"h":21997.5,"l":21623.5,"c":21898,"v":2015.844}
{"ts":1655318940000,"o":21898,"h":21904.5,"l":21718.5,"c":21723.5,"v":1054.531}
{"ts":1655319000000,"o":21723.5,"h":21829,"l":21640.5,"c":21696,"v":1167.019}
{"ts":1655319060000,"o":21696,"h":21800,"l":21575,"c":21595,"v":1112.887}
{"ts":1655319120000,"o":21595,"h":21615,"l":21355,"c":21465,"v":2194.18}
{"ts":1655319180000,"o":21465,"h":21543.5,"l":21350.5,"c":21434,"v":1028.069}
{"ts":1655319240000,"o":21434,"h":21568,"l":21424.5,"c":21524.5,"v":1727.781}
{"ts":1655319300000,"o":21524.5,"h":21715,"l":21524.5,"c":21670,"v":1703.365}
{"ts":1655319360000,"o":21670,"h":21676.5,"l":21500,"c":21505,"v":983.107}
{"ts":1655319420000,"o":21505,"h":21570,"l":21381,"c":21427.5,"v":1056.267}
{"ts":1655319480000,"o":21427.5,"h":21560,"l":21350,"c":21500,"v":940.876}
{"ts":1655319540000,"o":21500,"h":21562.5,"l":21493.5,"c":21534.5,"v":530.21}
{"ts":1655319600000,"o":21534.5,"h":21700,"l":21497,"c":21646,"v":1091.864}
{"ts":1655319660000,"o":21646,"h":21648.5,"l":21500,"c":21514.5,"v":624.103}
{"ts":1655319720000,"o":21514.5,"h":21529.5,"l":21431,"c":21522,"v":587.69}
{"ts":1655319780000,"o":21522,"h":21596,"l":21455,"c":21507.5,"v":556.019}
{"ts":1655319840000,"o":21507.5,"h":21576.5,"l":21500,"c":21538.5,"v":561.415}
{"ts":1655319900000,"o":21538.5,"h":21593.5,"l":21509.5,"c":21535.5,"v":517.859}
{"ts":1655319960000,"o":21535.5,"h":21686,"l":21511.5,"c":21686,"v":910.038}
{"ts":1655320020000,"o":21686,"h":21765.5,"l":21650,"c":21650.5,"v":736.481}
{"ts":1655320080000,"o":21650.5,"h":21675,"l":21557,"c":21621.5,"v":395.231}
{"ts":1655320140000,"o":21621.5,"h":21713,"l":21615,"c":21669,"v":383.764}
{"ts":1655320200000,"o":21669,"h":21747,"l":21624.5,"c":21643,"v":452.855}
{"ts":1655320260000,"o":21643,"h":21703.5,"l":21611,"c":21693.5,"v":289.505}
{"ts":1655320320000,"o":21693.5,"h":21697.5,"l":21556,"c":21567.5,"v":440.108}
{"ts":1655320380000,"o":21567.5,"h":21656.5,"l":21493.5,"c":21613,"v":584.59}
{"ts":1655320440000,"o":21613,"h":21659,"l":21589,"c":21615.5,"v":365.315}
{"ts":1655320500000,"o":21615.5,"h":21631.5,"l":21540.5,"c":21631.5,"v":548.148}
{"ts":1655320560000,"o":21631.5,"h":21669.5,"l":21604,"c":21653.5,"v":298.325}
{"ts":1655320620000,"o":21653.5,"h":21679,"l":21550.5,"c":21571,"v":363.52}
{"ts":1655320680000,"o":21571,"h":21616.5,"l":21530,"c":21580,"v":312.796}
{"ts":1655320740000,"o":21580,"h":21617.5,"l":21551,"c":21612,"v":252.48}
{"ts":1655320800000,"o":21612,"h":21680,"l":21580.5,"c":21657.5,"v":329.291}
{"ts":1655320860000,"o":21657.5,"h":21739,"l":21635,"c":21700,"v":430.707}
{"ts":1655320920000,"o":21700,"h":21803,"l":21689,"c":21751.5,"v":698.08}
{"ts":1655320980000,"o":21751.5,"h":21851.5,"l":21735,"c":21846.5,"v":464.852}
{"ts":1655321040000,"o":21846.5,"h":21881,"l":21810,"c":21875.5,"v":595.919}
{"ts":1655321100000,"o":21875.5,"h":21880,"l":21767.5,"c":21871.5,"v":543.771}
{"ts":1655321160000,"o":21871.5,"h":21987.5,"l":21871.5,"c":21970.5,"v":799.036}
{"ts":1655321220000,"o":21970.5,"h":21991.5,"l":21824.5,"c":21932,"v":625.384}
{"ts":1655321280000,"o":21932,"h":21959,"l":21840.5,"c":21854,"v":300.528}
{"ts":1655321340000,"o":21854,"h":21894,"l":21802,"c":21889.5,"v":407.964}
{"ts":1655321400000,"o":21889.5,"h":21938.5,"l":21802.5,"c":21816.5,"v":384.94}
{"ts":1655321460000,"o":21816.5,"h":21951.5,"l":21790.5,"c":21943.5,"v":534.266}
{"ts":1655321520000,"o":21943.5,"h":22132,"l":21936.5,"c":22129.5,"v":1007.826}
{"ts":1655321580000,"o":22129.5,"h":22290,"l":22097,"c":22194,"v":1606.197}
{"ts":1655321640000,"o":22194,"h":22226.5,"l":22090,"c":22195.5,"v":757.798}
{"ts":1655321700000,"o":22195.5,"h":22235.5,"l":22064,"c":22099,"v":604.852}
{"ts":1655321760000,"o":22099,"h":22150,"l":22056,"c":22067.5,"v":361.079}
{"ts":1655321820000,"o":22067.5,"h":22076.5,"l":21963.5,"c":21974.5,"v":591.392}
{"ts":1655321880000,"o":21974.5,"h":22000,"l":21932.5,"c":21938.5,"v":304.9}
{"ts":1655321940000,"o":21938.5,"h":21968,"l":21897.5,"c":21914,"v":447.184}
{"ts":1655322000000,"o":21914,"h":21950,"l":21800.5,"c":21863,"v":415.822}
{"ts":1655322060000,"o":21863,"h":21939,"l":21817,"c":21871,"v":234.053}
{"ts":1655322120000,"o":21871,"h":21888.5,"l":21816,"c":21823,"v":294.515}
{"ts":1655322180000,"o":21823,"h":21858,"l":21764,"c":21840,"v":488.589}
{"ts":1655322240000,"o":21840,"h":21852,"l":21780,"c":21797.5,"v":135.283}
{"ts":1655322300000,"o":21797.5,"h":21826.5,"l":21757,"c":21826.5,"v":307.951}
{"ts":1655322360000,"o":21826.5,"h":21910,"l":21793.5,"c":21856,"v":269.209}
{"ts":1655322420000,"o":21856,"h":21857.5,"l":21727,"c":21731.5,"v":365.099}
{"ts":1655322480000,"o":21731.5,"h":21763.5,"l":21715,"c":21727.5,"v":217.412}
{"ts":1655322540000,"o":21727.5,"h":21819,"l":21727.5,"c":21804.5,"v":310.213}
{"ts":1655322600000,"o":21804.5,"h":21804.5,"l":21666,"c":21697.5,"v":497.235}
{"ts":1655322660000,"o":21697.5,"h":21697.5,"l":21557,"c":21557,"v":575.239}
{"ts":1655322720000,"o":21557,"h":21639,"l":21553,"c":21614,"v":216.924}
{"ts":1655322780000,"o":21614,"h":21666,"l":21600.5,"c":21610.5,"v":265.779}
{"ts":1655322840000,"o":21610.5,"h":21672,"l":21576,"c":21590.5,"v":174.302}
{"ts":1655322900000,"o":21590.5,"h":21699,"l":21576,"c":21677.5,"v":123.426}
{"ts":1655322960000,"o":21677.5,"h":21729,"l":21628.5,"c":21711,"v":157.063}
{"ts":1655323020000,"o":21711,"h":21723.5,"l":21675.5,"c":21687.5,"v":131.402}
{"ts":1655323080000,"o":21687.5,"h":21701.5,"l":21662.5,"c":21682,"v":93.203}
{"ts":1655323140000,"o":21682,"h":21718.5,"l":21600.5,"c":21623,"v":233.731}
{"ts":1655323200000,"o":21623,"h":21722,"l":21602,"c":21720.5,"v":242.848}
{"ts":1655323260000,"o":21720.5,"h":21769.5,"l":21624,"c":21630,"v":430.898}
{"ts":1655323320000,"o":21630,"h":21630.5,"l":21543,"c":21547.5,"v":316.19}
{"ts":1655323380000,"o":21547.5,"h":21662.5,"l":21512.5,"c":21638,"v":322.694}
{"ts":1655323440000,"o":21638,"h":21709.5,"l":21638,"c":21701,"v":205.588}
{"ts":1655323500000,"o":21701,"h":21701.5,"l":21652,"c":21682.5,"v":124.773}
{"ts":1655323560000,"o":21682.5,"h":21703.5,"l":21664,"c":21664,"v":86.829}
{"ts":1655323620000,"o":21664,"h":21707,"l":21664,"c":21700,"v":55.915}
{"ts":1655323680000,"o":21700,"h":21751.5,"l":21696,"c":21747,"v":179.749}
{"ts":1655323740000,"o":21747,"h":21791.5,"l":21747,"c":21781,"v":170.093}
{"ts":1655323800000,"o":21781,"h":21784.5,"l":21717.5,"c":21717.5,"v":139.536}
{"ts":1655323860000,"o":21717.5,"h":21720.5,"l":21684.5,"c":21700,"v":86.906}
{"ts":1655323920000,"o":21700,"h":21728.5,"l":21682.5,"c":21688.5,"v":71.956}
{"ts":1655323980000,"o":21688.5,"h":21734,"l":21686.5,"c":21717,"v":67.829}
{"ts":1655324040000,"o":21717,"h":21717,"l":21600,"c":21601,"v":184.669}
{"ts":1655324100000,"o":21601,"h":21636.5,"l":21573.5,"c":21573.5,"v":180.703}
{"ts":1655324160000,"o":21573.5,"h":21580,"l":21496,"c":21508.5,"v":378.953}
{"ts":1655324220000,"o":21508.5,"h":21548,"l":21469,"c":21548,"v":247.426}
{"ts":1655324280000,"o":21548,"h":21574.5,"l":21475,"c":21494,"v":251.38}
{"ts":1655324340000,"o":21494,"h":21505.5,"l":21433,"c":21481,"v":255.551}
{"ts":1655324400000,"o":21481,"h":21546,"l":21451,"c":21493.5,"v":192.091}
{"ts":1655324460000,"o":21493.5,"h":21555,"l":21485,"c":21540,"v":145.595}
{"ts":1655324520000,"o":21540,"h":21601,"l":21539.5,"c":21554.5,"v":283.242}
{"ts":1655324580000,"o":21554.5,"h":21623,"l":21554,"c":21591,"v":123.587}
{"ts":1655324640000,"o":21591,"h":21626,"l":21578,"c":21608,"v":115.171}
{"ts":1655324700000,"o":21608,"h":21649.5,"l":21585,"c":21621.5,"v":158.268}
{"ts":1655324760000,"o":21621.5,"h":21643.5,"l":21583,"c":21583,"v":117.364}
{"ts":1655324820000,"o":21583,"h":21650,"l":21567,"c":21644.5,"v":88.056}
{"ts":1655324880000,"o":21644.5,"h":21650,"l":21585,"c":21600,"v":63.82}
{"ts":1655324940000,"o":21600,"h":21628.5,"l":21585,"c":21628.5,"v":29.59}
{"ts":1655325000000,"o":21628.5,"h":21650,"l":21566,"c":21566,"v":105.281}
{"ts":1655325060000,"o":21566,"h":21614,"l":21555,"c":21589.5,"v":55.849}
{"ts":1655325120000,"o":21589.5,"h":21724,"l":21580.5,"c":21689.5,"v":375.748}
{"ts":1655325180000,"o":21689.5,"h":21754.5,"l":21636.5,"c":21729,"v":283.282}
{"ts":1655325240000,"o":21729,"h":21740.5,"l":21682,"c":21724,"v":104.171}
{"ts":1655325300000,"o":21724,"h":21759,"l":21710,"c":21743,"v":224.943}
{"ts":1655325360000,"o":21743,"h":21830,"l":21743,"c":21800,"v":286.242}
{"ts":1655325420000,"o":21800,"h":21832.5,"l":21745.5,"c":21758,"v":225.401}
{"ts":1655325480000,"o":21758,"h":21769,"l":21730.5,"c":21757.5,"v":108.947}
{"ts":1655325540000,"o":21757.5,"h":21852,"l":21757.5,"c":21764.5,"v":198.586}
{"ts":1655325600000,"o":21764.5,"h":21786.5,"l":21742.5,"c":21743,"v":57.901}
{"ts":1655325660000,"o":21743,"h":21794.5,"l":21723,"c":21781.5,"v":116.697}
{"ts":1655325720000,"o":21781.5,"h":21819,"l":21772.5,"c":21773,"v":84.928}
{"ts":1655325780000,"o":21773,"h":21819.5,"l":21769,"c":21785,"v":104.826}
{"ts":1655325840000,"o":21785,"h":21887,"l":21785,"c":21870.5,"v":212.95}
{"ts":1655325900000,"o":21870.5,"h":21926,"l":21837.5,"c":21879.5,"v":258.024}
{"ts":1655325960000,"o":21879.5,"h":21891,"l":21796.5,"c":21806.5,"v":216.718}
{"ts":1655326020000,"o":21806.5,"h":21820,"l":21785,"c":21820,"v":102.342}
{"ts":1655326080000,"o":21820,"h":21885.5,"l":21819.5,"c":21864.5,"v":206.21}
{"ts":1655326140000,"o":21864.5,"h":21870,"l":21816,"c":21838,"v":75.369}
{"ts":1655326200000,"o":21838,"h":21838,"l":21802,"c":21827.5,"v":59.222}
{"ts":1655326260000,"o":21827.5,"h":21840,"l":21790,"c":21814.5,"v":105.421}
{"ts":1655326320000,"o":21814.5,"h":21830.5,"l":21801,"c":21801.5,"v":92.956}
{"ts":1655326380000,"o":21801.5,"h":21803,"l":21760.5,"c":21763.5,"v":93.36}
{"ts":1655326440000,"o":21763.5,"h":21768,"l":21714.5,"c":21766.5,"v":139.668}
{"ts":1655326500000,"o":21766.5,"h":21834.5,"l":21749.5,"c":21803,"v":76.032}
{"ts":1655326560000,"o":21803,"h":21803,"l":21773.5,"c":21780,"v":32.409}
{"ts":1655326620000,"o":21780,"h":21780,"l":21730,"c":21730.5,"v":38.272}
{"ts":1655326680000,"o":21730.5,"h":21738.5,"l":21684,"c":21693.5,"v":151.529}
{"ts":1655326740000,"o":21693.5,"h":21711,"l":21667.5,"c":21674.5,"v":80.411}
{"ts":1655326800000,"o":21674.5,"h":21740,"l":21674.5,"c":21739.5,"v":114.408}
{"ts":1655326860000,"o":21739.5,"h":21740,"l":21702.5,"c":21716,"v":109.826}
{"ts":1655326920000,"o":21716,"h":21716,"l":21643.5,"c":21666,"v":205.609}
{"ts":1655326980000,"o":21666,"h":21666.5,"l":21640.5,"c":21646,"v":33.394}
{"ts":1655327040000,"o":21646,"h":21677,"l":21614.5,"c":21671,"v":354.442}
{"ts":1655327100000,"o":21671,"h":21717.5,"l":21654,"c":21684,"v":51.057}
{"ts":1655327160000,"o":21684,"h":21730,"l":21671,"c":21720,"v":63.166}
{"ts":1655327220000,"o":21720,"h":21729,"l":21701.5,"c":21713,"v":29.313}
{"ts":1655327280000,"o":21713,"h":21729.5,"l":21701,"c":21715.5,"v":33.529}
{"ts":1655327340000,"o":21715.5,"h":21746.5,"l":21715,"c":21745,"v":53.919}
{"ts":1655327400000,"o":21745,"h":21803.5,"l":21745,"c":21800,"v":107.697}
{"ts":1655327460000,"o":21800,"h":21800,"l":21731.5,"c":21760,"v":68.376}
{"ts":1655327520000,"o":21760,"h":21817.5,"l":21757,"c":21803.5,"v":52.182}
{"ts":1655327580000,"o":21803.5,"h":21817.5,"l":21759.5,"c":21762,"v":72.266}
{"ts":1655327640000,"o":21762,"h":21798,"l":21759,"c":21795,"v":69.96}
{"ts":1655327700000,"o":21795,"h":21813,"l":21790.5,"c":21813,"v":42.371}
{"ts":1655327760000,"o":21813,"h":21834,"l":21801,"c":21833.5,"v":27.703}
{"ts":1655327820000,"o":21833.5,"h":21848,"l":21830,"c":21843,"v":42.067}
{"ts":1655327880000,"o":21843,"h":21847.5,"l":21794.5,"c":21795,"v":106.521}
{"ts":1655327940000,"o":21795,"h":21847.5,"l":21794.5,"c":21840.5,"v":37.767}
{"ts":1655328000000,"o":21840.5,"h":21841,"l":21817.5,"c":21840,"v":49.295}
{"ts":1655328060000,"o":21840,"h":21948,"l":21838,"c":21937.5,"v":196.955}
{"ts":1655328120000,"o":21937.5,"h":21948.5,"l":21881,"c":21881,"v":97.964}
{"ts":1655328180000,"o":21881,"h":21914,"l":21860,"c":21889,"v":109.242}
{"ts":1655328240000,"o":21889,"h":21903.5,"l":21872,"c":21872,"v":51.027}
{"ts":1655328300000,"o":21872,"h":21916,"l":21854.5,"c":21910,"v":57.11}
{"ts":1655328360000,"o":21910,"h":21972.5,"l":21893,"c":21893,"v":213.658}
{"ts":1655328420000,"o":21893,"h":21893.5,"l":21861,"c":21861,"v":84.11}
{"ts":1655328480000,"o":21861,"h":21898,"l":21841.5,"c":21898,"v":76.604}
{"ts":1655328540000,"o":21898,"h":21898,"l":21880,"c":21886.5,"v":14.819}
{"ts":1655328600000,"o":21886.5,"h":21895.5,"l":21880.5,"c":21894.5,"v":22.851}
{"ts":1655328660000,"o":21894.5,"h":21898,"l":21850.5,"c":21851,"v":36.343}
{"ts":1655328720000,"o":21851,"h":21852.5,"l":21850.5,"c":21850.5,"v":27.972}
{"ts":1655328780000,"o":21850.5,"h":21850.5,"l":21823.5,"c":21825,"v":91.094}
{"ts":1655328840000,"o":21825,"h":21877,"l":21817.5,"c":21868,"v":68.633}
{"ts":1655328900000,"o":21868,"h":22019.5,"l":21867.5,"c":22007.5,"v":562.243}
{"ts":1655328960000,"o":22007.5,"h":22010.5,"l":21902.5,"c":21956,"v":125.269}
{"ts":1655329020000,"o":21956,"h":21970,"l":21901.5,"c":21963,"v":99.896}
{"ts":1655329080000,"o":21963,"h":22078,"l":21962.5,"c":22011,"v":222.38}
{"ts":1655329140000,"o":22011,"h":22045,"l":21970.5,"c":22000,"v":130.857}
{"ts":1655329200000,"o":22000,"h":22150,"l":22000,"c":22114.5,"v":245.237}
{"ts":1655329260000,"o":22114.5,"h":22141.5,"l":22109.5,"c":22122,"v":105.983}
{"ts":1655329320000,"o":22122,"h":22122,"l":22075.5,"c":22077.5,"v":138.587}
{"ts":1655329380000,"o":22077.5,"h":22080.5,"l":22009.5,"c":22043.5,"v":195.067}
{"ts":1655329440000,"o":22043.5,"h":22044,"l":22010.5,"c":22012.5,"v":64.425}
{"ts":1655329500000,"o":22012.5,"h":22114.5,"l":22012.5,"c":22071.5,"v":173.669}
{"ts":1655329560000,"o":22071.5,"h":22181,"l":22069,"c":22171.5,"v":210.227}
{"ts":1655329620000,"o":22171.5,"h":22195,"l":22157,"c":22187,"v":127.201}
{"ts":1655329680000,"o":22187,"h":22239.5,"l":22092,"c":22208,"v":604.402}
{"ts":1655329740000,"o":22208,"h":22293.5,"l":22174,"c":22188,"v":499.331}
{"ts":1655329800000,"o":22188,"h":22445,"l":22187.5,"c":22316.5,"v":1083.216}
{"ts":1655329860000,"o":22316.5,"h":22394,"l":22316,"c":22331.5,"v":270.624}
{"ts":1655329920000,"o":22331.5,"h":22332,"l":22252.5,"c":22278.5,"v":298.916}
{"ts":1655329980000,"o":22278.5,"h":22328.5,"l":22225.5,"c":22291.5,"v":239.5}
{"ts":1655330040000,"o":22291.5,"h":22292.5,"l":22243,"c":22292,"v":92.267}
{"ts":1655330100000,"o":22292,"h":22337,"l":22222.5,"c":22222.5,"v":282.265}
{"ts":1655330160000,"o":22222.5,"h":22291,"l":22222,"c":22285,"v":118.378}
{"ts":1655330220000,"o":22285,"h":22315,"l":22255,"c":22309.5,"v":111.913}
{"ts":1655330280000,"o":22309.5,"h":22318.5,"l":22224,"c":22228.5,"v":129.466}
{"ts":1655330340000,"o":22228.5,"h":22228.5,"l":22174.5,"c":22199,"v":140.673}
{"ts":1655330400000,"o":22199,"h":22269.5,"l":22199,"c":22230.5,"v":219.258}
{"ts":1655330460000,"o":22230.5,"h":22260,"l":22200,"c":22260,"v":92.883}
{"ts":1655330520000,"o":22260,"h":22335,"l":22255.5,"c":22328.5,"v":249.743}
{"ts":1655330580000,"o":22328.5,"h":22363.5,"l":22328,"c":22350,"v":125.466}
{"ts":1655330640000,"o":22350,"h":22452.5,"l":22341.5,"c":22425,"v":716.724}
{"ts":1655330700000,"o":22425,"h":22554,"l":22395.5,"c":22453,"v":1239.817}
{"ts":1655330760000,"o":22453,"h":22585,"l":22453,"c":22562,"v":503.129}
{"ts":1655330820000,"o":22562,"h":22564.5,"l":22443,"c":22443.5,"v":654.709}
{"ts":1655330880000,"o":22443.5,"h":22470.5,"l":22394.5,"c":22409.5,"v":541.573}
{"ts":1655330940000,"o":22409.5,"h":22429,"l":22353,"c":22409,"v":354.438}
{"ts":1655331000000,"o":22409,"h":22426.5,"l":22350.5,"c":22426.5,"v":392.48}
{"ts":1655331060000,"o":22426.5,"h":22536.5,"l":22424.5,"c":22510,"v":565.581}
{"ts":1655331120000,"o":22510,"h":22529.5,"l":22460,"c":22460,"v":150.693}
{"ts":1655331180000,"o":22460,"h":22521,"l":22431.5,"c":22497,"v":182.974}
{"ts":1655331240000,"o":22497,"h":22525.5,"l":22448.5,"c":22462,"v":120.541}
{"ts":1655331300000,"o":22462,"h":22512.5,"l":22432,"c":22498,"v":125.244}
{"ts":1655331360000,"o":22498,"h":22504.5,"l":22455,"c":22470,"v":117.717}
{"ts":1655331420000,"o":22470,"h":22476.5,"l":22413,"c":22413.5,"v":247.199}
{"ts":1655331480000,"o":22413.5,"h":22437,"l":22402.5,"c":22413.5,"v":123.118}
{"ts":1655331540000,"o":22413.5,"h":22426,"l":22332.5,"c":22377,"v":312.78}
{"ts":1655331600000,"o":22377,"h":22396,"l":22337.5,"c":22375.5,"v":161.219}
{"ts":1655331660000,"o":22375.5,"h":22396,"l":22343.5,"c":22343.5,"v":114.172}
{"ts":1655331720000,"o":22343.5,"h":22373,"l":22308,"c":22318.5,"v":282.907}
{"ts":1655331780000,"o":22318.5,"h":22358,"l":22309,"c":22331.5,"v":128.071}
{"ts":1655331840000,"o":22331.5,"h":22404.5,"l":22331,"c":22398,"v":216.573}
{"ts":1655331900000,"o":22398,"h":22520,"l":22384,"c":22501.5,"v":434.927}
{"ts":1655331960000,"o":22501.5,"h":22579.5,"l":22499,"c":22558.5,"v":368.327}
{"ts":1655332020000,"o":22558.5,"h":22794.5,"l":22548,"c":22779.5,"v":1495.687}
{"ts":1655332080000,"o":22779.5,"h":22779.5,"l":22638,"c":22660,"v":747.039}
{"ts":1655332140000,"o":22660,"h":22699.5,"l":22592,"c":22640,"v":377.587}
{"ts":1655332200000,"o":22640,"h":22646,"l":22561.5,"c":22606.5,"v":298.877}
{"ts":1655332260000,"o":22606.5,"h":22668.5,"l":22567,"c":22663,"v":327.779}
{"ts":1655332320000,"o":22663,"h":22696.5,"l":22620,"c":22652.5,"v":284.619}
{"ts":1655332380000,"o":22652.5,"h":22735,"l":22638,"c":22706,"v":292.32}
{"ts":1655332440000,"o":22706,"h":22744,"l":22640.5,"c":22642.5,"v":268.133}
{"ts":1655332500000,"o":22642.5,"h":22666,"l":22600,"c":22600,"v":265.779}
{"ts":1655332560000,"o":22600,"h":22621.5,"l":22546,"c":22560,"v":299.937}
{"ts":1655332620000,"o":22560,"h":22600,"l":22537.5,"c":22572.5,"v":202.77}
{"ts":1655332680000,"o":22572.5,"h":22609.5,"l":22564,"c":22599.5,"v":186.088}
{"ts":1655332740000,"o":22599.5,"h":22599.5,"l":22554,"c":22555.5,"v":74.745}
{"ts":1655332800000,"o":22555.5,"h":22568,"l":22537,"c":22549.5,"v":186.231}
{"ts":1655332860000,"o":22549.5,"h":22605.5,"l":22549.5,"c":22572.5,"v":141.882}
{"ts":1655332920000,"o":22572.5,"h":22573,"l":22486,"c":22493,"v":257.763}
{"ts":1655332980000,"o":22493,"h":22512.5,"l":22460,"c":22483.5,"v":265.437}
{"ts":1655333040000,"o":22483.5,"h":22545.5,"l":22482.5,"c":22510.5,"v":235.491}
{"ts":1655333100000,"o":22510.5,"h":22530,"l":22481.5,"c":22481.5,"v":168.596}
{"ts":1655333160000,"o":22481.5,"h":22488,"l":22453.5,"c":22464.5,"v":123.992}
{"ts":1655333220000,"o":22464.5,"h":22510.5,"l":22446,"c":22457,"v":122.347}
{"ts":1655333280000,"o":22457,"h":22513,"l":22456.5,"c":22499,"v":108.179}
{"ts":1655333340000,"o":22499,"h":22559.5,"l":22498.5,"c":22522,"v":161.153}
{"ts":1655333400000,"o":22522,"h":22557.5,"l":22522,"c":22541,"v":81.956}
{"ts":1655333460000,"o":22541,"h":22541.5,"l":22444,"c":22463,"v":155.271}
{"ts":1655333520000,"o":22463,"h":22488.5,"l":22446,"c":22487,"v":57.582}
{"ts":1655333580000,"o":22487,"h":22488,"l":22467.5,"c":22472,"v":56.587}
{"ts":1655333640000,"o":22472,"h":22498.5,"l":22472,"c":22495,"v":35.513}
{"ts":1655333700000,"o":22495,"h":22495,"l":22412,"c":22434,"v":248.751}
{"ts":1655333760000,"o":22434,"h":22469.5,"l":22415.5,"c":22466,"v":128.388}
{"ts":1655333820000,"o":22466,"h":22482,"l":22442.5,"c":22471.5,"v":92.856}
{"ts":1655333880000,"o":22471.5,"h":22484.5,"l":22457.5,"c":22461,"v":26.089}
{"ts":1655333940000,"o":22461,"h":22485,"l":22457.5,"c":22460.5,"v":45.057}
{"ts":1655334000000,"o":22460.5,"h":22484,"l":22443,"c":22455.5,"v":220.827}
{"ts":1655334060000,"o":22455.5,"h":22456,"l":22424,"c":22424,"v":186.688}
{"ts":1655334120000,"o":22424,"h":22442.5,"l":22416,"c":22438,"v":74.935}
{"ts":1655334180000,"o":22438,"h":22459,"l":22435.5,"c":22458,"v":68.478}
{"ts":1655334240000,"o":22458,"h":22484,"l":22457.5,"c":22484,"v":139.904}
{"ts":1655334300000,"o":22484,"h":22484.5,"l":22447,"c":22481.5,"v":100.876}
{"ts":1655334360000,"o":22481.5,"h":22506.5,"l":22477,"c":22481.5,"v":135.301}
{"ts":1655334420000,"o":22481.5,"h":22481.5,"l":22440.5,"c":22445.5,"v":151.198}
{"ts":1655334480000,"o":22445.5,"h":22495,"l":22436,"c":22495,"v":54.474}
{"ts":1655334540000,"o":22495,"h":22544.5,"l":22495,"c":22527,"v":249.768}
{"ts":1655334600000,"o":22527,"h":22575,"l":22527,"c":22568.5,"v":124.199}
{"ts":1655334660000,"o":22568.5,"h":22579,"l":22536.5,"c":22566,"v":110.974}
{"ts":1655334720000,"o":22566,"h":22592.5,"l":22557,"c":22570,"v":163.236}
{"ts":1655334780000,"o":22570,"h":22570,"l":22541.5,"c":22541.5,"v":93.353}
{"ts":1655334840000,"o":22541.5,"h":22623.5,"l":22534.5,"c":22603.5,"v":155.111}
{"ts":1655334900000,"o":22603.5,"h":22603.5,"l":22571,"c":22584,"v":90.93}
{"ts":1655334960000,"o":22584,"h":22586,"l":22563,"c":22574.5,"v":71.55}
{"ts":1655335020000,"o":22574.5,"h":22574.5,"l":22540,"c":22561,"v":80.596}
{"ts":1655335080000,"o":22561,"h":22608,"l":22561,"c":22608,"v":89.14}
{"ts":1655335140000,"o":22608,"h":22642,"l":22607.5,"c":22618.5,"v":142.285}
{"ts":1655335200000,"o":22618.5,"h":22634.5,"l":22611,"c":22629.5,"v":58.028}
{"ts":1655335260000,"o":22629.5,"h":22650,"l":22588,"c":22600,"v":145.714}
{"ts":1655335320000,"o":22600,"h":22650,"l":22600,"c":22629,"v":121.127}
{"ts":1655335380000,"o":22629,"h":22642,"l":22617,"c":22617.5,"v":48.368}
{"ts":1655335440000,"o":22617.5,"h":22675,"l":22617,"c":22643.5,"v":108.615}
{"ts":1655335500000,"o":22643.5,"h":22646.5,"l":22599.5,"c":22600.5,"v":105.728}
{"ts":1655335560000,"o":22600.5,"h":22609,"l":22556,"c":22565,"v":125.261}
{"ts":1655335620000,"o":22565,"h":22587,"l":22550.5,"c":22550.5,"v":53.876}
{"ts":1655335680000,"o":22550.5,"h":22593,"l":22540,"c":22586,"v":108.302}
{"ts":1655335740000,"o":22586,"h":22617,"l":22578.5,"c":22608.5,"v":78.973}
{"ts":1655335800000,"o":22608.5,"h":22624.5,"l":22569,"c":22569.5,"v":132.804}
{"ts":1655335860000,"o":22569.5,"h":22569.5,"l":22477,"c":22485,"v":422.987}
{"ts":1655335920000,"o":22485,"h":22541,"l":22479,"c":22540.5,"v":162.089}
{"ts":1655335980000,"o":22540.5,"h":22553.5,"l":22521.5,"c":22527,"v":94.921}
{"ts":1655336040000,"o":22527,"h":22527,"l":22492,"c":22501,"v":79.4}
{"ts":1655336100000,"o":22501,"h":22522,"l":22481,"c":22481,"v":65.124}
{"ts":1655336160000,"o":22481,"h":22507.5,"l":22460,"c":22495,"v":277.304}
{"ts":1655336220000,"o":22495,"h":22495,"l":22460.5,"c":22474,"v":53.306}
{"ts":1655336280000,"o":22474,"h":22489.5,"l":22474,"c":22488.5,"v":47.171}
{"ts":1655336340000,"o":22488.5,"h":22513,"l":22488.5,"c":22496.5,"v":72.178}
{"ts":1655336400000,"o":22496.5,"h":22512.5,"l":22495.5,"c":22512,"v":59.152}
{"ts":1655336460000,"o":22512,"h":22537,"l":22461,"c":22461,"v":156.093}
{"ts":1655336520000,"o":22461,"h":22495.5,"l":22460,"c":22495.5,"v":72.836}
{"ts":1655336580000,"o":22495.5,"h":22503.5,"l":22461.5,"c":22463.5,"v":111.702}
{"ts":1655336640000,"o":22463.5,"h":22487,"l":22463.5,"c":22487,"v":46.98}
{"ts":1655336700000,"o":22487,"h":22504.5,"l":22466,"c":22473.5,"v":112.923}
{"ts":1655336760000,"o":22473.5,"h":22502,"l":22460.5,"c":22474.5,"v":53.628}
{"ts":1655336820000,"o":22474.5,"h":22520,"l":22470.5,"c":22519.5,"v":57.019}
{"ts":1655336880000,"o":22519.5,"h":22526.5,"l":22514,"c":22525,"v":46.316}
{"ts":1655336940000,"o":22525,"h":22544,"l":22523,"c":22536.5,"v":71.703}
{"ts":1655337000000,"o":22536.5,"h":22553.5,"l":22506,"c":22506,"v":39.789}
{"ts":1655337060000,"o":22506,"h":22513.5,"l":22487.5,"c":22495,"v":57.096}
{"ts":1655337120000,"o":22495,"h":22505.5,"l":22485,"c":22500,"v":87.994}
{"ts":1655337180000,"o":22500,"h":22526,"l":22496,"c":22506.5,"v":75.247}
{"ts":1655337240000,"o":22506.5,"h":22506.5,"l":22471,"c":22477.5,"v":66.722}
{"ts":1655337300000,"o":22477.5,"h":22542.5,"l":22476,"c":22534.5,"v":115.265}
{"ts":1655337360000,"o":22534.5,"h":22586.5,"l":22526.5,"c":22576.5,"v":146.346}
{"ts":1655337420000,"o":22576.5,"h":22577,"l":22552,"c":22559,"v":48.041}
{"ts":1655337480000,"o":22559,"h":22589.5,"l":22556.5,"c":22572.5,"v":73.21}
{"ts":1655337540000,"o":22572.5,"h":22599.5,"l":22572.5,"c":22574,"v":76.972}
{"ts":1655337600000,"o":22574,"h":22605,"l":22541,"c":22556,"v":297.459}
{"ts":1655337660000,"o":22556,"h":22590,"l":22550,"c":22557,"v":282.438}
{"ts":1655337720000,"o":22557,"h":22640,"l":22557,"c":22623.5,"v":291.179}
{"ts":1655337780000,"o":22623.5,"h":22699,"l":22623,"c":22659,"v":496.723}
{"ts":1655337840000,"o":22659,"h":22734,"l":22643.5,"c":22726,"v":251.994}
{"ts":1655337900000,"o":22726,"h":22750,"l":22673,"c":22717.5,"v":398.781}
{"ts":1655337960000,"o":22717.5,"h":22718,"l":22665,"c":22665,"v":219.225}
{"ts":1655338020000,"o":22665,"h":22700,"l":22656,"c":22664.5,"v":112.51}
{"ts":1655338080000,"o":22664.5,"h":22768,"l":22664.5,"c":22756,"v":224.857}
{"ts":1655338140000,"o":22756,"h":22788.5,"l":22718,"c":22718,"v":261.532}
{"ts":1655338200000,"o":22718,"h":22718,"l":22655,"c":22664,"v":120.072}
{"ts":1655338260000,"o":22664,"h":22700,"l":22664,"c":22680,"v":66.507}
{"ts":1655338320000,"o":22680,"h":22690,"l":22655,"c":22675,"v":60.43}
{"ts":1655338380000,"o":22675,"h":22712,"l":22649,"c":22705.5,"v":155.637}
{"ts":1655338440000,"o":22705.5,"h":22705.5,"l":22623.5,"c":22629,"v":477.348}
{"ts":1655338500000,"o":22629,"h":22635.5,"l":22602.5,"c":22605,"v":217.728}
{"ts":1655338560000,"o":22605,"h":22605.5,"l":22571,"c":22571,"v":122.907}
{"ts":1655338620000,"o":22571,"h":22579,"l":22535.5,"c":22543,"v":181.84}
{"ts":1655338680000,"o":22543,"h":22562.5,"l":22535.5,"c":22540,"v":152.349}
{"ts":1655338740000,"o":22540,"h":22575,"l":22528,"c":22535.5,"v":179.144}
{"ts":1655338800000,"o":22535.5,"h":22545,"l":22505.5,"c":22523,"v":120.044}
{"ts":1655338860000,"o":22523,"h":22524,"l":22507.5,"c":22522,"v":44.091}
{"ts":1655338920000,"o":22522,"h":22579,"l":22510,"c":22559.5,"v":154.288}
{"ts":1655338980000,"o":22559.5,"h":22566,"l":22493.5,"c":22504,"v":160.202}
{"ts":1655339040000,"o":22504,"h":22504.5,"l":22471,"c":22475,"v":323.706}
{"ts":1655339100000,"o":22475,"h":22535,"l":22475,"c":22535,"v":95.557}
{"ts":1655339160000,"o":22535,"h":22538.5,"l":22499,"c":22516.5,"v":70.807}
{"ts":1655339220000,"o":22516.5,"h":22534.5,"l":22507,"c":22507.5,"v":57.301}
{"ts":1655339280000,"o":22507.5,"h":22534,"l":22506.5,"c":22507,"v":31.908}
{"ts":1655339340000,"o":22507,"h":22544.5,"l":22506.5,"c":22544.5,"v":150.283}
{"ts":1655339400000,"o":22544.5,"h":22622.5,"l":22544,"c":22590.5,"v":246.935}
{"ts":1655339460000,"o":22590.5,"h":22636,"l":22580.5,"c":22584,"v":214.246}
{"ts":1655339520000,"o":22584,"h":22614.5,"l":22574.5,"c":22577.5,"v":109.377}
{"ts":1655339580000,"o":22577.5,"h":22604.5,"l":22553,"c":22604,"v":71.135}
{"ts":1655339640000,"o":22604,"h":22648.5,"l":22604,"c":22635.5,"v":151.924}
{"ts":1655339700000,"o":22635.5,"h":22706,"l":22635.5,"c":22683.5,"v":202.35}
{"ts":1655339760000,"o":22683.5,"h":22711.5,"l":22679.5,"c":22685.5,"v":154.29}
{"ts":1655339820000,"o":22685.5,"h":22737.5,"l":22675,"c":22715,"v":222.602}
{"ts":1655339880000,"o":22715,"h":22715.5,"l":22657.5,"c":22658,"v":118.286}
{"ts":1655339940000,"o":22658,"h":22663.5,"l":22611,"c":22629.5,"v":155.88}
{"ts":1655340000000,"o":22629.5,"h":22641.5,"l":22594.5,"c":22596,"v":182.642}
{"ts":1655340060000,"o":22596,"h":22605.5,"l":22564.5,"c":22574.5,"v":137.56}
{"ts":1655340120000,"o":22574.5,"h":22574.5,"l":22542,"c":22573.5,"v":79.592}
{"ts":1655340180000,"o":22573.5,"h":22583.5,"l":22538,"c":22551.5,"v":187.648}
{"ts":1655340240000,"o":22551.5,"h":22552,"l":22517,"c":22545,"v":83.962}
{"ts":1655340300000,"o":22545,"h":22570,"l":22534.5,"c":22542.5,"v":113.63}
{"ts":1655340360000,"o":22542.5,"h":22574,"l":22535.5,"c":22565,"v":57.944}
{"ts":1655340420000,"o":22565,"h":22569,"l":22543.5,"c":22569,"v":32.903}
{"ts":1655340480000,"o":22569,"h":22592.5,"l":22530.5,"c":22540.5,"v":100.874}
{"ts":1655340540000,"o":22540.5,"h":22540.5,"l":22490,"c":22490,"v":224.018}
{"ts":1655340600000,"o":22490,"h":22573,"l":22489,"c":22561,"v":71.277}
{"ts":1655340660000,"o":22561,"h":22597,"l":22561,"c":22586,"v":81.113}
{"ts":1655340720000,"o":22586,"h":22600,"l":22558,"c":22573.5,"v":132.975}
{"ts":1655340780000,"o":22573.5,"h":22603.5,"l":22573.5,"c":22603,"v":107.268}
{"ts":1655340840000,"o":22603,"h":22633,"l":22587,"c":22607.5,"v":95.992}
{"ts":1655340900000,"o":22607.5,"h":22633,"l":22607.5,"c":22617,"v":59.86}
{"ts":1655340960000,"o":22617,"h":22649,"l":22614.5,"c":22617.5,"v":91.492}
{"ts":1655341020000,"o":22617.5,"h":22676,"l":22607.5,"c":22648,"v":203.186}
{"ts":1655341080000,"o":22648,"h":22669,"l":22646,"c":22647,"v":87.274}
{"ts":1655341140000,"o":22647,"h":22662,"l":22629.5,"c":22655.5,"v":79.417}
{"ts":1655341200000,"o":22655.5,"h":22699,"l":22643,"c":22682,"v":103.769}
{"ts":1655341260000,"o":22682,"h":22696,"l":22681.5,"c":22691.5,"v":67.696}
{"ts":1655341320000,"o":22691.5,"h":22691.5,"l":22633,"c":22662.5,"v":130.124}
{"ts":1655341380000,"o":22662.5,"h":22673.5,"l":22635,"c":22673.5,"v":73.288}
{"ts":1655341440000,"o":22673.5,"h":22700,"l":22673,"c":22688,"v":128.062}
{"ts":1655341500000,"o":22688,"h":22688,"l":22642,"c":22643,"v":68.371}
{"ts":1655341560000,"o":22643,"h":22702.5,"l":22643,"c":22697,"v":125.857}
{"ts":1655341620000,"o":22697,"h":22704.5,"l":22651.5,"c":22656.5,"v":88.45}
{"ts":1655341680000,"o":22656.5,"h":22698,"l":22656.5,"c":22697,"v":57.44}
{"ts":1655341740000,"o":22697,"h":22697.5,"l":22679.5,"c":22685.5,"v":111.101}
{"ts":1655341800000,"o":22685.5,"h":22729.5,"l":22685.5,"c":22718,"v":119.946}
{"ts":1655341860000,"o":22718,"h":22750,"l":22718,"c":22740,"v":100.982}
{"ts":1655341920000,"o":22740,"h":22783,"l":22739.5,"c":22764,"v":244.894}
{"ts":1655341980000,"o":22764,"h":22897,"l":22763.5,"c":22890,"v":1051.946}
{"ts":1655342040000,"o":22890,"h":22940,"l":22836,"c":22932,"v":420.967}
{"ts":1655342100000,"o":22932,"h":22976.5,"l":22859,"c":22864,"v":759.143}
{"ts":1655342160000,"o":22864,"h":22920,"l":22834.5,"c":22835,"v":285.948}
{"ts":1655342220000,"o":22835,"h":22871.5,"l":22798,"c":22804.5,"v":451.458}
{"ts":1655342280000,"o":22804.5,"h":22814,"l":22795.5,"c":22807,"v":108.836}
{"ts":1655342340000,"o":22807,"h":22807,"l":22766.5,"c":22766.5,"v":216.109}
{"ts":1655342400000,"o":22766.5,"h":22784.5,"l":22742.5,"c":22754.5,"v":149.929}
{"ts":1655342460000,"o":22754.5,"h":22761,"l":22731,"c":22761,"v":103.543}
{"ts":1655342520000,"o":22761,"h":22796,"l":22736.5,"c":22790,"v":105.017}
{"ts":1655342580000,"o":22790,"h":22799,"l":22742,"c":22748.5,"v":84.914}
{"ts":1655342640000,"o":22748.5,"h":22756.5,"l":22696,"c":22705.5,"v":179.156}
{"ts":1655342700000,"o":22705.5,"h":22722.5,"l":22671,"c":22695,"v":248.979}
{"ts":1655342760000,"o":22695,"h":22710.5,"l":22682.5,"c":22684.5,"v":71.092}
{"ts":1655342820000,"o":22684.5,"h":22694.5,"l":22652,"c":22652.5,"v":123.714}
{"ts":1655342880000,"o":22652.5,"h":22672,"l":22652,"c":22659.5,"v":75.425}
{"ts":1655342940000,"o":22659.5,"h":22697,"l":22659.5,"c":22673.5,"v":105.677}
{"ts":1655343000000,"o":22673.5,"h":22682.5,"l":22650,"c":22653.5,"v":112.275}
{"ts":1655343060000,"o":22653.5,"h":22654,"l":22607,"c":22609.5,"v":217.058}
{"ts":1655343120000,"o":22609.5,"h":22620,"l":22594,"c":22617.5,"v":148.392}
{"ts":1655343180000,"o":22617.5,"h":22617.5,"l":22559.5,"c":22575.5,"v":222.629}
{"ts":1655343240000,"o":22575.5,"h":22596.5,"l":22563,"c":22576.5,"v":146.821}
{"ts":1655343300000,"o":22576.5,"h":22612.5,"l":22575,"c":22610,"v":132.976}
{"ts":1655343360000,"o":22610,"h":22612,"l":22584.5,"c":22588.5,"v":57.283}
{"ts":1655343420000,"o":22588.5,"h":22610,"l":22585,"c":22597,"v":76.288}
{"ts":1655343480000,"o":22597,"h":22597,"l":22539,"c":22539,"v":132.338}
{"ts":1655343540000,"o":22539,"h":22560,"l":22532,"c":22545.5,"v":162.599}
{"ts":1655343600000,"o":22545.5,"h":22550,"l":22514,"c":22514,"v":169.726}
{"ts":1655343660000,"o":22514,"h":22532,"l":22507,"c":22512,"v":108.18}
{"ts":1655343720000,"o":22512,"h":22548,"l":22512,"c":22532,"v":48.77}
{"ts":1655343780000,"o":22532,"h":22545.5,"l":22515,"c":22517,"v":80.605}
{"ts":1655343840000,"o":22517,"h":22545,"l":22517,"c":22520.5,"v":43.49}
{"ts":1655343900000,"o":22520.5,"h":22564.5,"l":22520.5,"c":22541.5,"v":87.459}
{"ts":1655343960000,"o":22541.5,"h":22564,"l":22540,"c":22545,"v":80.992}
{"ts":1655344020000,"o":22545,"h":22560,"l":22480.5,"c":22495.5,"v":164.621}
{"ts":1655344080000,"o":22495.5,"h":22507,"l":22461.5,"c":22507,"v":266.097}
{"ts":1655344140000,"o":22507,"h":22539,"l":22504.5,"c":22512.5,"v":90.606}
{"ts":1655344200000,"o":22512.5,"h":22525,"l":22490.5,"c":22495.5,"v":62.126}
{"ts":1655344260000,"o":22495.5,"h":22515,"l":22492.5,"c":22500,"v":94.543}
{"ts":1655344320000,"o":22500,"h":22556.5,"l":22500,"c":22539,"v":133.155}
{"ts":1655344380000,"o":22539,"h":22544.5,"l":22527,"c":22537.5,"v":49.856}
{"ts":1655344440000,"o":22537.5,"h":22537.5,"l":22497.5,"c":22499.5,"v":64.771}
{"ts":1655344500000,"o":22499.5,"h":22499.5,"l":22437,"c":22469.5,"v":439.343}
{"ts":1655344560000,"o":22469.5,"h":22485,"l":22425,"c":22431.5,"v":163.471}
{"ts":1655344620000,"o":22431.5,"h":22444.5,"l":22352,"c":22380,"v":520.7}
{"ts":1655344680000,"o":22380,"h":22398.5,"l":22341.5,"c":22390.5,"v":241.131}
{"ts":1655344740000,"o":22390.5,"h":22400,"l":22345.5,"c":22345.5,"v":135.27}
{"ts":1655344800000,"o":22345.5,"h":22412.5,"l":22342.5,"c":22410.5,"v":318.921}
{"ts":1655344860000,"o":22410.5,"h":22439,"l":22405,"c":22435.5,"v":127.543}
{"ts":1655344920000,"o":22435.5,"h":22447.5,"l":22432,"c":22444.5,"v":65.01}
{"ts":1655344980000,"o":22444.5,"h":22450,"l":22433,"c":22443,"v":86.624}
{"ts":1655345040000,"o":22443,"h":22482,"l":22443,"c":22460.5,"v":160.811}
{"ts":1655345100000,"o":22460.5,"h":22470,"l":22441.5,"c":22463.5,"v":129.482}
{"ts":1655345160000,"o":22463.5,"h":22500,"l":22459,"c":22500,"v":99.64}
{"ts":1655345220000,"o":22500,"h":22521.5,"l":22484,"c":22486.5,"v":180.49}
{"ts":1655345280000,"o":22486.5,"h":22525,"l":22486.5,"c":22502.5,"v":71.129}
{"ts":1655345340000,"o":22502.5,"h":22520,"l":22474,"c":22500,"v":89.164}
{"ts":1655345400000,"o":22500,"h":22500,"l":22455,"c":22474,"v":90.314}
{"ts":1655345460000,"o":22474,"h":22477.5,"l":22441.5,"c":22441.5,"v":117.786}
{"ts":1655345520000,"o":22441.5,"h":22499,"l":22441,"c":22499,"v":56.712}
{"ts":1655345580000,"o":22499,"h":22510,"l":22484.5,"c":22485,"v":70.887}
{"ts":1655345640000,"o":22485,"h":22493.5,"l":22452.5,"c":22485,"v":99.108}
{"ts":1655345700000,"o":22485,"h":22500,"l":22471.5,"c":22476.5,"v":33.419}
{"ts":1655345760000,"o":22476.5,"h":22478,"l":22442.5,"c":22447,"v":92.408}
{"ts":1655345820000,"o":22447,"h":22487,"l":22447,"c":22486.5,"v":82.822}
{"ts":1655345880000,"o":22486.5,"h":22495.5,"l":22462.5,"c":22462.5,"v":36.816}
{"ts":1655345940000,"o":22462.5,"h":22462.5,"l":22411,"c":22413.5,"v":99.584}
{"ts":1655346000000,"o":22413.5,"h":22475,"l":22413.5,"c":22471,"v":83.998}
{"ts":1655346060000,"o":22471,"h":22482,"l":22457,"c":22471,"v":36.714}
{"ts":1655346120000,"o":22471,"h":22471.5,"l":22402,"c":22402,"v":52.788}
{"ts":1655346180000,"o":22402,"h":22428,"l":22370,"c":22381,"v":270.993}
{"ts":1655346240000,"o":22381,"h":22435.5,"l":22370,"c":22426.5,"v":114.009}
{"ts":1655346300000,"o":22426.5,"h":22460,"l":22414,"c":22460,"v":49.515}
{"ts":1655346360000,"o":22460,"h":22460,"l":22412,"c":22412,"v":31.593}
{"ts":1655346420000,"o":22412,"h":22440.5,"l":22398,"c":22402,"v":90.197}
{"ts":1655346480000,"o":22402,"h":22430,"l":22361.5,"c":22384.5,"v":199.314}
{"ts":1655346540000,"o":22384.5,"h":22403,"l":22378.5,"c":22402.5,"v":88.973}
{"ts":1655346600000,"o":22402.5,"h":22413,"l":22389,"c":22389.5,"v":46.122}
{"ts":1655346660000,"o":22389.5,"h":22433,"l":22389,"c":22433,"v":50.143}
{"ts":1655346720000,"o":22433,"h":22454.5,"l":22428,"c":22450.5,"v":83.25}
{"ts":1655346780000,"o":22450.5,"h":22461,"l":22438,"c":22455.5,"v":59.832}
{"ts":1655346840000,"o":22455.5,"h":22460,"l":22443,"c":22443,"v":18.482}
{"ts":1655346900000,"o":22443,"h":22451.5,"l":22425,"c":22433,"v":89.166}
{"ts":1655346960000,"o":22433,"h":22433,"l":22402.5,"c":22404,"v":78.925}
{"ts":1655347020000,"o":22404,"h":22404,"l":22400,"c":22401,"v":45.193}
{"ts":1655347080000,"o":22401,"h":22426,"l":22400,"c":22402.5,"v":70.273}
{"ts":1655347140000,"o":22402.5,"h":22403,"l":22375,"c":22375,"v":204.595}
{"ts":1655347200000,"o":22375,"h":22380,"l":22345,"c":22360.5,"v":110.421}
{"ts":1655347260000,"o":22360.5,"h":22361,"l":22344,"c":22349,"v":130.287}
{"ts":1655347320000,"o":22349,"h":22354,"l":22321,"c":22351.5,"v":178.882}
{"ts":1655347380000,"o":22351.5,"h":22378,"l":22345.5,"c":22353,"v":55.866}
{"ts":1655347440000,"o":22353,"h":22390.5,"l":22353,"c":22383,"v":54.33}
{"ts":1655347500000,"o":22383,"h":22400,"l":22357.5,"c":22357.5,"v":60.207}
{"ts":1655347560000,"o":22357.5,"h":22405,"l":22357.5,"c":22405,"v":73.975}
{"ts":1655347620000,"o":22405,"h":22471.5,"l":22404.5,"c":22459.5,"v":145.529}
{"ts":1655347680000,"o":22459.5,"h":22460,"l":22438.5,"c":22452,"v":50.967}
{"ts":1655347740000,"o":22452,"h":22489,"l":22450,"c":22461,"v":110.026}
{"ts":1655347800000,"o":22461,"h":22474,"l":22447.5,"c":22458.5,"v":59.049}
{"ts":1655347860000,"o":22458.5,"h":22476,"l":22450.5,"c":22470.5,"v":63.469}
{"ts":1655347920000,"o":22470.5,"h":22500,"l":22465.5,"c":22499.5,"v":99.635}
{"ts":1655347980000,"o":22499.5,"h":22500.5,"l":22474.5,"c":22480.5,"v":33.464}
{"ts":1655348040000,"o":22480.5,"h":22505.5,"l":22479,"c":22486.5,"v":34.014}
{"ts":1655348100000,"o":22486.5,"h":22492,"l":22480,"c":22480,"v":23.71}
{"ts":1655348160000,"o":22480,"h":22480.5,"l":22438,"c":22438,"v":131.668}
{"ts":1655348220000,"o":22438,"h":22438,"l":22419,"c":22437,"v":69.027}
{"ts":1655348280000,"o":22437,"h":22459,"l":22436.5,"c":22458.5,"v":17.854}
{"ts":1655348340000,"o":22458.5,"h":22458.5,"l":22435.5,"c":22435.5,"v":20.909}
{"ts":1655348400000,"o":22435.5,"h":22447.5,"l":22420,"c":22427.5,"v":30.686}
{"ts":1655348460000,"o":22427.5,"h":22487.5,"l":22420.5,"c":22475,"v":128.896}
{"ts":1655348520000,"o":22475,"h":22512.5,"l":22475,"c":22504.5,"v":82.811}
{"ts":1655348580000,"o":22504.5,"h":22504.5,"l":22467.5,"c":22470.5,"v":58.058}
{"ts":1655348640000,"o":22470.5,"h":22487.5,"l":22462.5,"c":22487,"v":66.441}
{"ts":1655348700000,"o":22487,"h":22500,"l":22485,"c":22497,"v":69.299}
{"ts":1655348760000,"o":22497,"h":22499.5,"l":22467,"c":22467.5,"v":28.931}
{"ts":1655348820000,"o":22467.5,"h":22467.5,"l":22400,"c":22400,"v":139.159}
{"ts":1655348880000,"o":22400,"h":22408.5,"l":22385,"c":22397.5,"v":62.77}
{"ts":1655348940000,"o":22397.5,"h":22399.5,"l":22372,"c":22395,"v":97.011}
{"ts":1655349000000,"o":22395,"h":22436.5,"l":22394.5,"c":22408.5,"v":83.358}
{"ts":1655349060000,"o":22408.5,"h":22429,"l":22397.5,"c":22429,"v":36.154}
{"ts":1655349120000,"o":22429,"h":22444,"l":22429,"c":22444,"v":29.842}
{"ts":1655349180000,"o":22444,"h":22444,"l":22396,"c":22396.5,"v":55.724}
{"ts":1655349240000,"o":22396.5,"h":22400,"l":22379.5,"c":22379.5,"v":46.374}
{"ts":1655349300000,"o":22379.5,"h":22439.5,"l":22372,"c":22376.5,"v":88.784}
{"ts":1655349360000,"o":22376.5,"h":22379.5,"l":22330,"c":22340.5,"v":153.791}
{"ts":1655349420000,"o":22340.5,"h":22358,"l":22336,"c":22337.5,"v":71.696}
{"ts":1655349480000,"o":22337.5,"h":22347.5,"l":22250.5,"c":22267,"v":524.742}
{"ts":1655349540000,"o":22267,"h":22289,"l":22243,"c":22247.5,"v":321.037}
{"ts":1655349600000,"o":22247.5,"h":22279.5,"l":22230,"c":22233.5,"v":178.474}
{"ts":1655349660000,"o":22233.5,"h":22254,"l":22221,"c":22249.5,"v":187.568}
{"ts":1655349720000,"o":22249.5,"h":22318,"l":22249.5,"c":22298.5,"v":226.316}
{"ts":1655349780000,"o":22298.5,"h":22309,"l":22263,"c":22289,"v":88.491}
{"ts":1655349840000,"o":22289,"h":22308,"l":22288.5,"c":22301.5,"v":76.377}
{"ts":1655349900000,"o":22301.5,"h":22324,"l":22300,"c":22307.5,"v":121.81}
{"ts":1655349960000,"o":22307.5,"h":22308,"l":22264,"c":22272,"v":64.86}
{"ts":1655350020000,"o":22272,"h":22300,"l":22272,"c":22285,"v":45.86}
{"ts":1655350080000,"o":22285,"h":22309,"l":22284.5,"c":22297.5,"v":71.711}
{"ts":1655350140000,"o":22297.5,"h":22313.5,"l":22297.5,"c":22303.5,"v":32.423}
{"ts":1655350200000,"o":22303.5,"h":22304,"l":22265,"c":22281,"v":70.305}
{"ts":1655350260000,"o":22281,"h":22319,"l":22281,"c":22303,"v":100.029}
{"ts":1655350320000,"o":22303,"h":22323,"l":22302.5,"c":22312,"v":56.068}
{"ts":1655350380000,"o":22312,"h":22373,"l":22311.5,"c":22347.5,"v":162.515}
{"ts":1655350440000,"o":22347.5,"h":22364,"l":22331.5,"c":22336.5,"v":98.757}
{"ts":1655350500000,"o":22336.5,"h":22343,"l":22327.5,"c":22329,"v":47.853}
{"ts":1655350560000,"o":22329,"h":22340.5,"l":22320,"c":22329.5,"v":26.235}
{"ts":1655350620000,"o":22329.5,"h":22329.5,"l":22308.5,"c":22319,"v":44.22}
{"ts":1655350680000,"o":22319,"h":22323.5,"l":22305,"c":22305,"v":26.312}
{"ts":1655350740000,"o":22305,"h":22335,"l":22301.5,"c":22335,"v":25.921}
{"ts":1655350800000,"o":22335,"h":22355.5,"l":22326.5,"c":22355.5,"v":38.922}
{"ts":1655350860000,"o":22355.5,"h":22355.5,"l":22330,"c":22330.5,"v":60.216}
{"ts":1655350920000,"o":22330.5,"h":22343.5,"l":22266,"c":22266.5,"v":151.712}
{"ts":1655350980000,"o":22266.5,"h":22300.5,"l":22266,"c":22283.5,"v":63.601}
{"ts":1655351040000,"o":22283.5,"h":22298.5,"l":22188,"c":22203,"v":591.077}
{"ts":1655351100000,"o":22203,"h":22229.5,"l":22194.5,"c":22215.5,"v":77.959}
{"ts":1655351160000,"o":22215.5,"h":22216,"l":22145,"c":22181.5,"v":421.87}
{"ts":1655351220000,"o":22181.5,"h":22229,"l":22181.5,"c":22228.5,"v":51.29}
{"ts":1655351280000,"o":22228.5,"h":22245,"l":22215.5,"c":22215.5,"v":116.814}
{"ts":1655351340000,"o":22215.5,"h":22225,"l":22205,"c":22205,"v":69.361}
{"ts":1655351400000,"o":22205,"h":22243.5,"l":22200.5,"c":22237,"v":98.608}
{"ts":1655351460000,"o":22237,"h":22237,"l":22218,"c":22218.5,"v":80.852}
{"ts":1655351520000,"o":22218.5,"h":22243,"l":22218,"c":22234.5,"v":58.523}
{"ts":1655351580000,"o":22234.5,"h":22250,"l":22234.5,"c":22245,"v":69.901}
{"ts":1655351640000,"o":22245,"h":22247.5,"l":22230,"c":22230.5,"v":90.106}
{"ts":1655351700000,"o":22230.5,"h":22230.5,"l":22200,"c":22200,"v":58.485}
{"ts":1655351760000,"o":22200,"h":22230,"l":22197.5,"c":22217.5,"v":56.808}
{"ts":1655351820000,"o":22217.5,"h":22245,"l":22207,"c":22244.5,"v":66.921}
{"ts":1655351880000,"o":22244.5,"h":22245,"l":22220.5,"c":22220.5,"v":21.866}
{"ts":1655351940000,"o":22220.5,"h":22220.5,"l":22189.5,"c":22199.5,"v":49.639}
{"ts":1655352000000,"o":22199.5,"h":22222,"l":22179.5,"c":22199.5,"v":97.997}
{"ts":1655352060000,"o":22199.5,"h":22243,"l":22199.5,"c":22242.5,"v":54.907}
{"ts":1655352120000,"o":22242.5,"h":22257,"l":22240,"c":22240,"v":132.942}
{"ts":1655352180000,"o":22240,"h":22240.5,"l":22206.5,"c":22223,"v":51.918}
{"ts":1655352240000,"o":22223,"h":22230,"l":22195,"c":22195,"v":42.728}
{"ts":1655352300000,"o":22195,"h":22225.5,"l":22184,"c":22225.5,"v":51.899}
{"ts":1655352360000,"o":22225.5,"h":22258.5,"l":22225.5,"c":22253.5,"v":123.03}
{"ts":1655352420000,"o":22253.5,"h":22253.5,"l":22211.5,"c":22211.5,"v":67.178}
{"ts":1655352480000,"o":22211.5,"h":22222.5,"l":22191,"c":22222.5,"v":119.263}
{"ts":1655352540000,"o":22222.5,"h":22251,"l":22222,"c":22251,"v":93.77}
{"ts":1655352600000,"o":22251,"h":22265,"l":22246,"c":22246.5,"v":74.808}
{"ts":1655352660000,"o":22246.5,"h":22247,"l":22232.5,"c":22233,"v":34.409}
{"ts":1655352720000,"o":22233,"h":22275,"l":22233,"c":22271,"v":42.373}
{"ts":1655352780000,"o":22271,"h":22288,"l":22260.5,"c":22282,"v":73.177}
{"ts":1655352840000,"o":22282,"h":22310,"l":22281,"c":22294.5,"v":103.595}
{"ts":1655352900000,"o":22294.5,"h":22301.5,"l":22286,"c":22301,"v":30.398}
{"ts":1655352960000,"o":22301,"h":22330,"l":22301,"c":22320,"v":100.416}
{"ts":1655353020000,"o":22320,"h":22320.5,"l":22289,"c":22289,"v":59.794}
{"ts":1655353080000,"o":22289,"h":22349,"l":22281.5,"c":22343,"v":159.452}
{"ts":1655353140000,"o":22343,"h":22343.5,"l":22304,"c":22304,"v":62.439}
{"ts":1655353200000,"o":22304,"h":22319.5,"l":22292.5,"c":22312.5,"v":42.836}
{"ts":1655353260000,"o":22312.5,"h":22315,"l":22302.5,"c":22315,"v":43.564}
{"ts":1655353320000,"o":22315,"h":22322.5,"l":22303,"c":22311,"v":53.566}
{"ts":1655353380000,"o":22311,"h":22311,"l":22296,"c":22310,"v":59.808}
{"ts":1655353440000,"o":22310,"h":22326,"l":22304,"c":22304,"v":34.954}
{"ts":1655353500000,"o":22304,"h":22319,"l":22302.5,"c":22312,"v":17.415}
{"ts":1655353560000,"o":22312,"h":22334,"l":22311.5,"c":22333,"v":22.434}
{"ts":1655353620000,"o":22333,"h":22333,"l":22320.5,"c":22321,"v":26.219}
{"ts":1655353680000,"o":22321,"h":22321.5,"l":22307,"c":22307,"v":24.88}
{"ts":1655353740000,"o":22307,"h":22315,"l":22307,"c":22309.5,"v":12.708}
{"ts":1655353800000,"o":22309.5,"h":22323,"l":22309,"c":22321.5,"v":15.879}
{"ts":1655353860000,"o":22321.5,"h":22321.5,"l":22303.5,"c":22311,"v":81.301}
{"ts":1655353920000,"o":22311,"h":22327.5,"l":22311,"c":22323.5,"v":34.569}
{"ts":1655353980000,"o":22323.5,"h":22324,"l":22315.5,"c":22320,"v":7.001}
{"ts":1655354040000,"o":22320,"h":22330,"l":22318.5,"c":22319,"v":46.936}
{"ts":1655354100000,"o":22319,"h":22319,"l":22280,"c":22280,"v":55.453}
{"ts":1655354160000,"o":22280,"h":22280.5,"l":22245,"c":22252.5,"v":80.61}
{"ts":1655354220000,"o":22252.5,"h":22257.5,"l":22252.5,"c":22252.5,"v":35.112}
{"ts":1655354280000,"o":22252.5,"h":22255,"l":22247.5,"c":22248,"v":46.458}
{"ts":1655354340000,"o":22248,"h":22271,"l":22247.5,"c":22262,"v":41.651}
{"ts":1655354400000,"o":22262,"h":22265,"l":22253,"c":22253,"v":27.032}
{"ts":1655354460000,"o":22253,"h":22265,"l":22246,"c":22264.5,"v":42.455}
{"ts":1655354520000,"o":22264.5,"h":22269,"l":22228,"c":22228,"v":64.421}
{"ts":1655354580000,"o":22228,"h":22228.5,"l":22150,"c":22164.5,"v":285.846}
{"ts":1655354640000,"o":22164.5,"h":22183,"l":22123,"c":22123.5,"v":286.565}
{"ts":1655354700000,"o":22123.5,"h":22163.5,"l":22123,"c":22141,"v":102.541}
{"ts":1655354760000,"o":22141,"h":22153,"l":22112.5,"c":22130.5,"v":154.285}
{"ts":1655354820000,"o":22130.5,"h":22150.5,"l":22089,"c":22097.5,"v":266.531}
{"ts":1655354880000,"o":22097.5,"h":22106,"l":22083.5,"c":22084,"v":89.809}
{"ts":1655354940000,"o":22084,"h":22112,"l":22072,"c":22072.5,"v":195.806}
{"ts":1655355000000,"o":22072.5,"h":22095.5,"l":22043,"c":22050.5,"v":182.63}
{"ts":1655355060000,"o":22050.5,"h":22059.5,"l":22025,"c":22031.5,"v":389.897}
{"ts":1655355120000,"o":22031.5,"h":22068,"l":22025,"c":22025,"v":106.988}
{"ts":1655355180000,"o":22025,"h":22085,"l":22025,"c":22072.5,"v":169.339}
{"ts":1655355240000,"o":22072.5,"h":22084,"l":22062,"c":22072.5,"v":111.842}
{"ts":1655355300000,"o":22072.5,"h":22087.5,"l":22062.5,"c":22080,"v":191.124}
{"ts":1655355360000,"o":22080,"h":22099,"l":22071,"c":22093.5,"v":119.03}
{"ts":1655355420000,"o":22093.5,"h":22093.5,"l":22072.5,"c":22075,"v":41.016}
{"ts":1655355480000,"o":22075,"h":22118,"l":22075,"c":22095.5,"v":107.805}
{"ts":1655355540000,"o":22095.5,"h":22095.5,"l":22072.5,"c":22078,"v":33.39}
{"ts":1655355600000,"o":22078,"h":22096.5,"l":22055.5,"c":22096,"v":67.874}
{"ts":1655355660000,"o":22096,"h":22117.5,"l":22085.5,"c":22085.5,"v":80.004}
{"ts":1655355720000,"o":22085.5,"h":22085.5,"l":22043.5,"c":22044,"v":89.653}
{"ts":1655355780000,"o":22044,"h":22079.5,"l":22044,"c":22060,"v":42.74}
{"ts":1655355840000,"o":22060,"h":22062.5,"l":22043,"c":22060.5,"v":89.489}
{"ts":1655355900000,"o":22060.5,"h":22075.5,"l":22060,"c":22075.5,"v":33.386}
{"ts":1655355960000,"o":22075.5,"h":22083,"l":22062,"c":22062.5,"v":33.514}
{"ts":1655356020000,"o":22062.5,"h":22062.5,"l":22034,"c":22041,"v":71.176}
{"ts":1655356080000,"o":22041,"h":22041,"l":22032,"c":22035,"v":47.3}
{"ts":1655356140000,"o":22035,"h":22055.5,"l":22034.5,"c":22050,"v":34.169}
{"ts":1655356200000,"o":22050,"h":22084,"l":22050,"c":22077.5,"v":90.169}
{"ts":1655356260000,"o":22077.5,"h":22077.5,"l":22035,"c":22040,"v":72.258}
{"ts":1655356320000,"o":22040,"h":22043.5,"l":22010,"c":22016.5,"v":128.442}
{"ts":1655356380000,"o":22016.5,"h":22019,"l":22000,"c":22019,"v":149.906}
{"ts":1655356440000,"o":22019,"h":22058,"l":22018.5,"c":22058,"v":85.828}
{"ts":1655356500000,"o":22058,"h":22082.5,"l":22050,"c":22076.5,"v":118.882}
{"ts":1655356560000,"o":22076.5,"h":22093,"l":22064.5,"c":22092.5,"v":68.545}
{"ts":1655356620000,"o":22092.5,"h":22106,"l":22089.5,"c":22104.5,"v":65.291}
{"ts":1655356680000,"o":22104.5,"h":22147,"l":22104.5,"c":22126,"v":181.337}
{"ts":1655356740000,"o":22126,"h":22138,"l":22116.5,"c":22128.5,"v":53.192}
{"ts":1655356800000,"o":22128.5,"h":22140.5,"l":22101,"c":22140.5,"v":46.491}
{"ts":1655356860000,"o":22140.5,"h":22158,"l":22125,"c":22125,"v":104.741}
{"ts":1655356920000,"o":22125,"h":22143,"l":22114.5,"c":22132.5,"v":90.094}
{"ts":1655356980000,"o":22132.5,"h":22142.5,"l":22132,"c":22135,"v":29.352}
{"ts":1655357040000,"o":22135,"h":22138.5,"l":22125,"c":22125,"v":43.987}
{"ts":1655357100000,"o":22125,"h":22145,"l":22125,"c":22134.5,"v":36.198}
{"ts":1655357160000,"o":22134.5,"h":22155,"l":22134.5,"c":22145.5,"v":58.363}
{"ts":1655357220000,"o":22145.5,"h":22155,"l":22140,"c":22147,"v":24.399}
{"ts":1655357280000,"o":22147,"h":22155,"l":22146.5,"c":22150,"v":32.86}
{"ts":1655357340000,"o":22150,"h":22153.5,"l":22136,"c":22153.5,"v":22.144}
{"ts":1655357400000,"o":22153.5,"h":22177.5,"l":22136.5,"c":22168,"v":117.492}
{"ts":1655357460000,"o":22168,"h":22168.5,"l":22138.5,"c":22144,"v":53.802}
{"ts":1655357520000,"o":22144,"h":22144.5,"l":22107.5,"c":22110.5,"v":70.296}
{"ts":1655357580000,"o":22110.5,"h":22140,"l":22101,"c":22138,"v":92.734}
{"ts":1655357640000,"o":22138,"h":22140,"l":22126.5,"c":22126.5,"v":31.295}
{"ts":1655357700000,"o":22126.5,"h":22135,"l":22109.5,"c":22114.5,"v":53.277}
{"ts":1655357760000,"o":22114.5,"h":22114.5,"l":22095.5,"c":22097.5,"v":53.138}
{"ts":1655357820000,"o":22097.5,"h":22104,"l":22097,"c":22104,"v":31.267}
{"ts":1655357880000,"o":22104,"h":22119,"l":22103.5,"c":22119,"v":21.067}
{"ts":1655357940000,"o":22119,"h":22131,"l":22110.5,"c":22110.5,"v":24.982}
{"ts":1655358000000,"o":22110.5,"h":22110.5,"l":22070,"c":22073,"v":52.911}
{"ts":1655358060000,"o":22073,"h":22087,"l":22062.5,"c":22087,"v":38.635}
{"ts":1655358120000,"o":22087,"h":22092.5,"l":22072.5,"c":22086,"v":70.965}
{"ts":1655358180000,"o":22086,"h":22096.5,"l":22051,"c":22062,"v":41.781}
{"ts":1655358240000,"o":22062,"h":22065,"l":22045,"c":22065,"v":61.423}
{"ts":1655358300000,"o":22065,"h":22070,"l":22060.5,"c":22069.5,"v":22.459}
{"ts":1655358360000,"o":22069.5,"h":22070,"l":22030.5,"c":22030.5,"v":28.233}
{"ts":1655358420000,"o":22030.5,"h":22030.5,"l":22002.5,"c":22003,"v":140.224}
{"ts":1655358480000,"o":22003,"h":22014,"l":21971,"c":21974.5,"v":179.827}
{"ts":1655358540000,"o":21974.5,"h":21992.5,"l":21955,"c":21958.5,"v":204.381}
{"ts":1655358600000,"o":21958.5,"h":21958.5,"l":21930,"c":21937,"v":137}
{"ts":1655358660000,"o":21937,"h":21947.5,"l":21913,"c":21921.5,"v":178.117}
{"ts":1655358720000,"o":21921.5,"h":21936.5,"l":21896,"c":21909.5,"v":248.347}
{"ts":1655358780000,"o":21909.5,"h":21920,"l":21901,"c":21919.5,"v":175.909}
{"ts":1655358840000,"o":21919.5,"h":21920.5,"l":21907,"c":21909.5,"v":198.596}
{"ts":1655358900000,"o":21909.5,"h":21950.5,"l":21902.5,"c":21938,"v":155.142}
{"ts":1655358960000,"o":21938,"h":21957.5,"l":21928.5,"c":21952.5,"v":76.332}
{"ts":1655359020000,"o":21952.5,"h":21959.5,"l":21929.5,"c":21936.5,"v":107.626}
{"ts":1655359080000,"o":21936.5,"h":21945,"l":21932.5,"c":21934.5,"v":74.662}
{"ts":1655359140000,"o":21934.5,"h":21945,"l":21930,"c":21933,"v":42.483}
{"ts":1655359200000,"o":21933,"h":21959,"l":21927.5,"c":21956.5,"v":82.284}
{"ts":1655359260000,"o":21956.5,"h":21970.5,"l":21950.5,"c":21950.5,"v":72.637}
{"ts":1655359320000,"o":21950.5,"h":21950.5,"l":21926.5,"c":21926.5,"v":38.166}
{"ts":1655359380000,"o":21926.5,"h":21960,"l":21926.5,"c":21936.5,"v":145.618}
{"ts":1655359440000,"o":21936.5,"h":21939.5,"l":21930,"c":21930.5,"v":22.954}
{"ts":1655359500000,"o":21930.5,"h":21942,"l":21926,"c":21926,"v":24.201}
{"ts":1655359560000,"o":21926,"h":21961,"l":21926,"c":21956.5,"v":76.961}
{"ts":1655359620000,"o":21956.5,"h":21961,"l":21935,"c":21935.5,"v":42.382}
{"ts":1655359680000,"o":21935.5,"h":21935.5,"l":21926,"c":21926,"v":35.252}
{"ts":1655359740000,"o":21926,"h":21961,"l":21925.5,"c":21943,"v":87.184}
{"ts":1655359800000,"o":21943,"h":21955,"l":21922,"c":21922,"v":28.39}
{"ts":1655359860000,"o":21922,"h":21945.5,"l":21922,"c":21928,"v":41.578}
{"ts":1655359920000,"o":21928,"h":21950,"l":21913,"c":21949.5,"v":46.616}
{"ts":1655359980000,"o":21949.5,"h":21971,"l":21940.5,"c":21962.5,"v":122.933}
{"ts":1655360040000,"o":21962.5,"h":21980,"l":21962,"c":21968,"v":91.184}
{"ts":1655360100000,"o":21968,"h":21992.5,"l":21967.5,"c":21974.5,"v":84.266}
{"ts":1655360160000,"o":21974.5,"h":21995,"l":21974.5,"c":21976,"v":55.983}
{"ts":1655360220000,"o":21976,"h":21976,"l":21946.5,"c":21946.5,"v":57.416}
{"ts":1655360280000,"o":21946.5,"h":21970,"l":21932,"c":21969.5,"v":74.568}
{"ts":1655360340000,"o":21969.5,"h":21970,"l":21948.5,"c":21950.5,"v":32.97}
{"ts":1655360400000,"o":21950.5,"h":21960,"l":21940,"c":21955,"v":38.83}
{"ts":1655360460000,"o":21955,"h":21959,"l":21938.5,"c":21938.5,"v":49.69}
{"ts":1655360520000,"o":21938.5,"h":21939,"l":21892,"c":21898,"v":116.087}
{"ts":1655360580000,"o":21898,"h":21913.5,"l":21891,"c":21891,"v":211.547}
{"ts":1655360640000,"o":21891,"h":21891.5,"l":21851,"c":21855.5,"v":287.223}
{"ts":1655360700000,"o":21855.5,"h":21898.5,"l":21855.5,"c":21889.5,"v":87.441}
{"ts":1655360760000,"o":21889.5,"h":21900,"l":21877,"c":21877,"v":101.05}
{"ts":1655360820000,"o":21877,"h":21896.5,"l":21860,"c":21892.5,"v":66.084}
{"ts":1655360880000,"o":21892.5,"h":21905.5,"l":21874.5,"c":21874.5,"v":78.462}
{"ts":1655360940000,"o":21874.5,"h":21875,"l":21853,"c":21853,"v":68.977}
{"ts":1655361000000,"o":21853,"h":21870,"l":21848.5,"c":21858.5,"v":83.285}
{"ts":1655361060000,"o":21858.5,"h":21879,"l":21858,"c":21862.5,"v":68.225}
{"ts":1655361120000,"o":21862.5,"h":21870,"l":21821.5,"c":21825,"v":162.207}
{"ts":1655361180000,"o":21825,"h":21841.5,"l":21785,"c":21791,"v":359.889}
{"ts":1655361240000,"o":21791,"h":21816,"l":21774,"c":21804,"v":274.609}
{"ts":1655361300000,"o":21804,"h":21804,"l":21782,"c":21796.5,"v":139.75}
{"ts":1655361360000,"o":21796.5,"h":21798.5,"l":21766.5,"c":21778.5,"v":134.617}
{"ts":1655361420000,"o":21778.5,"h":21779,"l":21755,"c":21757.5,"v":109.712}
{"ts":1655361480000,"o":21757.5,"h":21805,"l":21757.5,"c":21794.5,"v":94.832}
{"ts":1655361540000,"o":21794.5,"h":21814.5,"l":21787,"c":21787.5,"v":163.042}
{"ts":1655361600000,"o":21787.5,"h":21791,"l":21750,"c":21763.5,"v":154.12}
{"ts":1655361660000,"o":21763.5,"h":21764,"l":21730,"c":21730,"v":135.879}
{"ts":1655361720000,"o":21730,"h":21753,"l":21720,"c":21753,"v":161.728}
{"ts":1655361780000,"o":21753,"h":21777.5,"l":21720,"c":21720.5,"v":165.559}
{"ts":1655361840000,"o":21720.5,"h":21744.5,"l":21717,"c":21744.5,"v":228.781}
{"ts":1655361900000,"o":21744.5,"h":21757.5,"l":21736,"c":21740.5,"v":115.76}
{"ts":1655361960000,"o":21740.5,"h":21759,"l":21736,"c":21759,"v":84.438}
{"ts":1655362020000,"o":21759,"h":21759,"l":21710,"c":21710,"v":54.186}
{"ts":1655362080000,"o":21710,"h":21731.5,"l":21700,"c":21729.5,"v":201.691}
{"ts":1655362140000,"o":21729.5,"h":21751,"l":21729,"c":21750.5,"v":59.867}
{"ts":1655362200000,"o":21750.5,"h":21775,"l":21750,"c":21772.5,"v":132.829}
{"ts":1655362260000,"o":21772.5,"h":21782,"l":21747,"c":21765,"v":114.293}
{"ts":1655362320000,"o":21765,"h":21792.5,"l":21759,"c":21790.5,"v":97.941}
{"ts":1655362380000,"o":21790.5,"h":21800,"l":21770,"c":21770.5,"v":110.219}
{"ts":1655362440000,"o":21770.5,"h":21777.5,"l":21760,"c":21767,"v":63.193}
{"ts":1655362500000,"o":21767,"h":21776.5,"l":21767,"c":21776.5,"v":25.61}
{"ts":1655362560000,"o":21776.5,"h":21776.5,"l":21760.5,"c":21773.5,"v":50.411}
{"ts":1655362620000,"o":21773.5,"h":21773.5,"l":21747.5,"c":21747.5,"v":67.17}
{"ts":1655362680000,"o":21747.5,"h":21747.5,"l":21708.5,"c":21713.5,"v":176.124}
{"ts":1655362740000,"o":21713.5,"h":21795.5,"l":21713.5,"c":21788,"v":274.929}
{"ts":1655362800000,"o":21788,"h":21810,"l":21780,"c":21810,"v":178.459}
{"ts":1655362860000,"o":21810,"h":21850,"l":21809.5,"c":21846,"v":317.07}
{"ts":1655362920000,"o":21846,"h":21866.5,"l":21841,"c":21850,"v":180.107}
{"ts":1655362980000,"o":21850,"h":21850.5,"l":21811.5,"c":21814,"v":120.385}
{"ts":1655363040000,"o":21814,"h":21846.5,"l":21813.5,"c":21835.5,"v":57.735}
{"ts":1655363100000,"o":21835.5,"h":21858,"l":21835.5,"c":21845.5,"v":78.271}
{"ts":1655363160000,"o":21845.5,"h":21884,"l":21845.5,"c":21872.5,"v":113.266}
{"ts":1655363220000,"o":21872.5,"h":21872.5,"l":21856.5,"c":21867.5,"v":61.156}
{"ts":1655363280000,"o":21867.5,"h":21874.5,"l":21855.5,"c":21871.5,"v":72.648}
{"ts":1655363340000,"o":21871.5,"h":21886,"l":21871.5,"c":21883,"v":72.976}
{"ts":1655363400000,"o":21883,"h":21883.5,"l":21850,"c":21850,"v":81.834}
{"ts":1655363460000,"o":21850,"h":21878.5,"l":21850,"c":21869,"v":65.365}
{"ts":1655363520000,"o":21869,"h":21910,"l":21856.5,"c":21906.5,"v":282.37}
{"ts":1655363580000,"o":21906.5,"h":21931,"l":21891,"c":21910.5,"v":226.028}
{"ts":1655363640000,"o":21910.5,"h":21910.5,"l":21891.5,"c":21891.5,"v":82.796}
{"ts":1655363700000,"o":21891.5,"h":21913,"l":21887,"c":21887,"v":85.495}
{"ts":1655363760000,"o":21887,"h":21887,"l":21841.5,"c":21841.5,"v":363.518}
{"ts":1655363820000,"o":21841.5,"h":21842,"l":21807,"c":21832,"v":228.465}
{"ts":1655363880000,"o":21832,"h":21858.5,"l":21812.5,"c":21858.5,"v":151.453}
{"ts":1655363940000,"o":21858.5,"h":21858.5,"l":21797.5,"c":21832,"v":322.009}
{"ts":1655364000000,"o":21832,"h":21850,"l":21816.5,"c":21838,"v":140.298}
{"ts":1655364060000,"o":21838,"h":21838.5,"l":21798,"c":21798,"v":89.461}
{"ts":1655364120000,"o":21798,"h":21798.5,"l":21768,"c":21779,"v":287.761}
{"ts":1655364180000,"o":21779,"h":21793.5,"l":21770,"c":21773,"v":183.084}
{"ts":1655364240000,"o":21773,"h":21790,"l":21761,"c":21764.5,"v":128.204}
{"ts":1655364300000,"o":21764.5,"h":21773.5,"l":21746.5,"c":21748.5,"v":149.867}
{"ts":1655364360000,"o":21748.5,"h":21752,"l":21722,"c":21735.5,"v":211.259}
{"ts":1655364420000,"o":21735.5,"h":21800,"l":21723,"c":21800,"v":175.506}
{"ts":1655364480000,"o":21800,"h":21810.5,"l":21787,"c":21810.5,"v":149.562}
{"ts":1655364540000,"o":21810.5,"h":21838,"l":21807.5,"c":21808,"v":128.868}
{"ts":1655364600000,"o":21808,"h":21817.5,"l":21765,"c":21769.5,"v":113.495}
{"ts":1655364660000,"o":21769.5,"h":21792,"l":21764.5,"c":21766,"v":115.184}
{"ts":1655364720000,"o":21766,"h":21777,"l":21747,"c":21757,"v":85.253}
{"ts":1655364780000,"o":21757,"h":21774.5,"l":21721,"c":21721,"v":99.488}
{"ts":1655364840000,"o":21721,"h":21721.5,"l":21638.5,"c":21700,"v":778.878}
{"ts":1655364900000,"o":21700,"h":21709.5,"l":21643.5,"c":21673,"v":300.673}
{"ts":1655364960000,"o":21673,"h":21695,"l":21645,"c":21650.5,"v":134.588}
{"ts":1655365020000,"o":21650.5,"h":21673.5,"l":21634.5,"c":21665,"v":161.127}
{"ts":1655365080000,"o":21665,"h":21688.5,"l":21645,"c":21684.5,"v":145.558}
{"ts":1655365140000,"o":21684.5,"h":21702.5,"l":21660.5,"c":21660.5,"v":136.691}
{"ts":1655365200000,"o":21660.5,"h":21666,"l":21633,"c":21636,"v":152.257}
{"ts":1655365260000,"o":21636,"h":21655,"l":21635.5,"c":21655,"v":118.964}
{"ts":1655365320000,"o":21655,"h":21658.5,"l":21632.5,"c":21654.5,"v":83.968}
{"ts":1655365380000,"o":21654.5,"h":21688,"l":21650,"c":21668.5,"v":120.529}
{"ts":1655365440000,"o":21668.5,"h":21691,"l":21668.5,"c":21683,"v":41.882}
{"ts":1655365500000,"o":21683,"h":21730,"l":21677.5,"c":21730,"v":218.124}
{"ts":1655365560000,"o":21730,"h":21731.5,"l":21703.5,"c":21703.5,"v":136.351}
{"ts":1655365620000,"o":21703.5,"h":21714,"l":21679,"c":21679,"v":96.693}
{"ts":1655365680000,"o":21679,"h":21709.5,"l":21679,"c":21687,"v":72.069}
{"ts":1655365740000,"o":21687,"h":21709,"l":21680.5,"c":21707,"v":60.251}
{"ts":1655365800000,"o":21707,"h":21707.5,"l":21675,"c":21675.5,"v":86.369}
{"ts":1655365860000,"o":21675.5,"h":21713.5,"l":21675.5,"c":21695.5,"v":86.02}
{"ts":1655365920000,"o":21695.5,"h":21725,"l":21695.5,"c":21705.5,"v":96.011}
{"ts":1655365980000,"o":21705.5,"h":21731.5,"l":21705.5,"c":21726,"v":62.937}
{"ts":1655366040000,"o":21726,"h":21731.5,"l":21723,"c":21724.5,"v":35.619}
{"ts":1655366100000,"o":21724.5,"h":21730,"l":21691,"c":21730,"v":131.898}
{"ts":1655366160000,"o":21730,"h":21763,"l":21729.5,"c":21762.5,"v":156.106}
{"ts":1655366220000,"o":21762.5,"h":21768,"l":21750,"c":21753,"v":128.051}
{"ts":1655366280000,"o":21753,"h":21768,"l":21736.5,"c":21737,"v":45.127}
{"ts":1655366340000,"o":21737,"h":21763.5,"l":21735,"c":21745.5,"v":58.842}
{"ts":1655366400000,"o":21745.5,"h":21754,"l":21737,"c":21742.5,"v":107.681}
{"ts":1655366460000,"o":21742.5,"h":21780,"l":21742,"c":21771.5,"v":95.851}
{"ts":1655366520000,"o":21771.5,"h":21787,"l":21766,"c":21787,"v":107.47}
{"ts":1655366580000,"o":21787,"h":21787,"l":21769,"c":21781.5,"v":65.879}
{"ts":1655366640000,"o":21781.5,"h":21785,"l":21766,"c":21766.5,"v":35.159}
{"ts":1655366700000,"o":21766.5,"h":21766.5,"l":21730,"c":21730,"v":68.98}
{"ts":1655366760000,"o":21730,"h":21737,"l":21707.5,"c":21708.5,"v":152.135}
{"ts":1655366820000,"o":21708.5,"h":21708.5,"l":21685,"c":21700,"v":145.794}
{"ts":1655366880000,"o":21700,"h":21710,"l":21687.5,"c":21695,"v":82.409}
{"ts":1655366940000,"o":21695,"h":21700,"l":21682.5,"c":21684.5,"v":58.428}
{"ts":1655367000000,"o":21684.5,"h":21685,"l":21667,"c":21674,"v":79.136}
{"ts":1655367060000,"o":21674,"h":21674.5,"l":21636.5,"c":21650,"v":161.458}
{"ts":1655367120000,"o":21650,"h":21664,"l":21618.5,"c":21630,"v":192.287}
{"ts":1655367180000,"o":21630,"h":21661.5,"l":21625.5,"c":21642.5,"v":108.533}
{"ts":1655367240000,"o":21642.5,"h":21667,"l":21642,"c":21648.5,"v":92.686}
{"ts":1655367300000,"o":21648.5,"h":21665,"l":21640.5,"c":21640.5,"v":125.781}
{"ts":1655367360000,"o":21640.5,"h":21640.5,"l":21600.5,"c":21612,"v":140.717}
{"ts":1655367420000,"o":21612,"h":21659,"l":21591.5,"c":21653,"v":199.791}
{"ts":1655367480000,"o":21653,"h":21677,"l":21642.5,"c":21663.5,"v":124.204}
{"ts":1655367540000,"o":21663.5,"h":21690.5,"l":21661,"c":21664.5,"v":137.383}
{"ts":1655367600000,"o":21664.5,"h":21703,"l":21656.5,"c":21703,"v":144.133}
{"ts":1655367660000,"o":21703,"h":21703,"l":21687.5,"c":21687.5,"v":71.752}
{"ts":1655367720000,"o":21687.5,"h":21699.5,"l":21681,"c":21691.5,"v":47.985}
{"ts":1655367780000,"o":21691.5,"h":21704.5,"l":21688.5,"c":21701.5,"v":68.307}
{"ts":1655367840000,"o":21701.5,"h":21740,"l":21694.5,"c":21717.5,"v":227.075}
{"ts":1655367900000,"o":21717.5,"h":21740,"l":21717.5,"c":21722.5,"v":99.938}
{"ts":1655367960000,"o":21722.5,"h":21739.5,"l":21709.5,"c":21737.5,"v":100.035}
{"ts":1655368020000,"o":21737.5,"h":21738,"l":21722,"c":21722,"v":50.812}
{"ts":1655368080000,"o":21722,"h":21725,"l":21710.5,"c":21725,"v":56.48}
{"ts":1655368140000,"o":21725,"h":21725,"l":21694.5,"c":21723.5,"v":116.735}
{"ts":1655368200000,"o":21723.5,"h":21759,"l":21710.5,"c":21751,"v":176.109}
{"ts":1655368260000,"o":21751,"h":21857.5,"l":21749,"c":21827.5,"v":609.922}
{"ts":1655368320000,"o":21827.5,"h":21869,"l":21810.5,"c":21814.5,"v":295.043}
{"ts":1655368380000,"o":21814.5,"h":21820,"l":21792,"c":21814.5,"v":142.215}
{"ts":1655368440000,"o":21814.5,"h":21823.5,"l":21795.5,"c":21799,"v":122.16}
{"ts":1655368500000,"o":21799,"h":21825,"l":21798.5,"c":21814.5,"v":105.033}
{"ts":1655368560000,"o":21814.5,"h":21834.5,"l":21796,"c":21834,"v":112.735}
{"ts":1655368620000,"o":21834,"h":21879.5,"l":21833.5,"c":21869.5,"v":236.325}
{"ts":1655368680000,"o":21869.5,"h":21881,"l":21850,"c":21850,"v":200.807}
{"ts":1655368740000,"o":21850,"h":21850.5,"l":21828.5,"c":21837,"v":77.94}
{"ts":1655368800000,"o":21837,"h":21841,"l":21794,"c":21795,"v":108.014}
{"ts":1655368860000,"o":21795,"h":21795.5,"l":21770.5,"c":21784,"v":111.63}
{"ts":1655368920000,"o":21784,"h":21800,"l":21782.5,"c":21797,"v":113.157}
{"ts":1655368980000,"o":21797,"h":21805.5,"l":21775,"c":21789.5,"v":72.66}
{"ts":1655369040000,"o":21789.5,"h":21790,"l":21775.5,"c":21776,"v":43.513}
{"ts":1655369100000,"o":21776,"h":21778,"l":21746.5,"c":21754.5,"v":145.57}
{"ts":1655369160000,"o":21754.5,"h":21754.5,"l":21727,"c":21735.5,"v":162.828}
{"ts":1655369220000,"o":21735.5,"h":21755,"l":21733.5,"c":21744,"v":128.82}
{"ts":1655369280000,"o":21744,"h":21771.5,"l":21730.5,"c":21764.5,"v":84.992}
{"ts":1655369340000,"o":21764.5,"h":21802,"l":21755,"c":21788,"v":157.3}
{"ts":1655369400000,"o":21788,"h":21795,"l":21725.5,"c":21742.5,"v":214.368}
{"ts":1655369460000,"o":21742.5,"h":21755.5,"l":21730,"c":21755,"v":151.384}
{"ts":1655369520000,"o":21755,"h":21782,"l":21755,"c":21780,"v":65.498}
{"ts":1655369580000,"o":21780,"h":21786.5,"l":21763,"c":21763.5,"v":57.102}
{"ts":1655369640000,"o":21763.5,"h":21793,"l":21763,"c":21793,"v":54.446}
{"ts":1655369700000,"o":21793,"h":21793,"l":21766,"c":21777,"v":88.583}
{"ts":1655369760000,"o":21777,"h":21801.5,"l":21766.5,"c":21799,"v":183.091}
{"ts":1655369820000,"o":21799,"h":21830,"l":21796,"c":21830,"v":226.744}
{"ts":1655369880000,"o":21830,"h":21830,"l":21804,"c":21804,"v":92.698}
{"ts":1655369940000,"o":21804,"h":21804.5,"l":21778.5,"c":21778.5,"v":73.434}
{"ts":1655370000000,"o":21778.5,"h":21780.5,"l":21759,"c":21759.5,"v":74.408}
{"ts":1655370060000,"o":21759.5,"h":21782.5,"l":21727,"c":21727,"v":238.283}
{"ts":1655370120000,"o":21727,"h":21749.5,"l":21686,"c":21694.5,"v":310.324}
{"ts":1655370180000,"o":21694.5,"h":21700,"l":21666.5,"c":21685.5,"v":214.174}
{"ts":1655370240000,"o":21685.5,"h":21697.5,"l":21634.5,"c":21658,"v":292.09}
{"ts":1655370300000,"o":21658,"h":21658,"l":21535.5,"c":21543,"v":792.535}
{"ts":1655370360000,"o":21543,"h":21557,"l":21465,"c":21501,"v":807.211}
{"ts":1655370420000,"o":21501,"h":21516,"l":21451,"c":21456,"v":370.134}
{"ts":1655370480000,"o":21456,"h":21490,"l":21440.5,"c":21454,"v":479.926}
{"ts":1655370540000,"o":21454,"h":21490,"l":21453.5,"c":21477.5,"v":308.854}
{"ts":1655370600000,"o":21477.5,"h":21489,"l":21446,"c":21446,"v":254.7}
{"ts":1655370660000,"o":21446,"h":21478,"l":21417.5,"c":21454.5,"v":492.42}
{"ts":1655370720000,"o":21454.5,"h":21472,"l":21432,"c":21461.5,"v":181.925}
{"ts":1655370780000,"o":21461.5,"h":21479.5,"l":21441,"c":21465.5,"v":127.219}
{"ts":1655370840000,"o":21465.5,"h":21519,"l":21465,"c":21504,"v":381.25}
{"ts":1655370900000,"o":21504,"h":21516.5,"l":21434,"c":21434,"v":196.518}
{"ts":1655370960000,"o":21434,"h":21452,"l":21358,"c":21375,"v":684.152}
{"ts":1655371020000,"o":21375,"h":21428.5,"l":21374.5,"c":21427.5,"v":238.271}
{"ts":1655371080000,"o":21427.5,"h":21445,"l":21406.5,"c":21435,"v":207.706}
{"ts":1655371140000,"o":21435,"h":21438.5,"l":21366.5,"c":21400,"v":215.998}
{"ts":1655371200000,"o":21400,"h":21409,"l":21378.5,"c":21378.5,"v":202.364}
{"ts":1655371260000,"o":21378.5,"h":21393,"l":21366,"c":21366.5,"v":118.671}
{"ts":1655371320000,"o":21366.5,"h":21397,"l":21351,"c":21390,"v":231.775}
{"ts":1655371380000,"o":21390,"h":21400,"l":21368.5,"c":21369,"v":151.912}
{"ts":1655371440000,"o":21369,"h":21393.5,"l":21362,"c":21365.5,"v":104.752}
{"ts":1655371500000,"o":21365.5,"h":21370,"l":21279,"c":21279,"v":851.827}
{"ts":1655371560000,"o":21279,"h":21324.5,"l":21274,"c":21302.5,"v":288.427}
{"ts":1655371620000,"o":21302.5,"h":21302.5,"l":21229.5,"c":21296,"v":744.886}
{"ts":1655371680000,"o":21296,"h":21320.5,"l":21282.5,"c":21320.5,"v":226.981}
{"ts":1655371740000,"o":21320.5,"h":21336.5,"l":21279,"c":21309,"v":217.843}
{"ts":1655371800000,"o":21309,"h":21323,"l":21271,"c":21277.5,"v":207.473}
{"ts":1655371860000,"o":21277.5,"h":21297,"l":21257,"c":21277.5,"v":105.324}
{"ts":1655371920000,"o":21277.5,"h":21299.5,"l":21207.5,"c":21250,"v":350.606}
{"ts":1655371980000,"o":21250,"h":21250,"l":21177,"c":21199,"v":621.382}
{"ts":1655372040000,"o":21199,"h":21217,"l":21184.5,"c":21213.5,"v":270.283}
{"ts":1655372100000,"o":21213.5,"h":21230,"l":21200,"c":21200,"v":167.668}
{"ts":1655372160000,"o":21200,"h":21237.5,"l":21160.5,"c":21226,"v":383.008}
{"ts":1655372220000,"o":21226,"h":21243,"l":21198,"c":21198.5,"v":280.03}
{"ts":1655372280000,"o":21198.5,"h":21198.5,"l":21150.5,"c":21151,"v":330.485}
{"ts":1655372340000,"o":21151,"h":21176,"l":21151,"c":21161.5,"v":148.46}
{"ts":1655372400000,"o":21161.5,"h":21200,"l":21161.5,"c":21175.5,"v":133.44}
{"ts":1655372460000,"o":21175.5,"h":21186.5,"l":21120.5,"c":21130,"v":290.778}
{"ts":1655372520000,"o":21130,"h":21182.5,"l":21130,"c":21166.5,"v":215.905}
{"ts":1655372580000,"o":21166.5,"h":21208,"l":21166.5,"c":21171,"v":273.684}
{"ts":1655372640000,"o":21171,"h":21199,"l":21165,"c":21199,"v":140.292}
{"ts":1655372700000,"o":21199,"h":21234.5,"l":21186,"c":21226,"v":355.42}
{"ts":1655372760000,"o":21226,"h":21242.5,"l":21226,"c":21228.5,"v":155.727}
{"ts":1655372820000,"o":21228.5,"h":21228.5,"l":21166.5,"c":21176,"v":230.439}
{"ts":1655372880000,"o":21176,"h":21195.5,"l":21167,"c":21195.5,"v":126.374}
{"ts":1655372940000,"o":21195.5,"h":21215,"l":21190,"c":21205.5,"v":164.098}
{"ts":1655373000000,"o":21205.5,"h":21205.5,"l":21160,"c":21172.5,"v":127.234}
{"ts":1655373060000,"o":21172.5,"h":21174,"l":21158,"c":21160,"v":146.5}
{"ts":1655373120000,"o":21160,"h":21194.5,"l":21160,"c":21194.5,"v":82.524}
{"ts":1655373180000,"o":21194.5,"h":21222,"l":21178,"c":21221.5,"v":224.257}
{"ts":1655373240000,"o":21221.5,"h":21250,"l":21216,"c":21250,"v":227.117}
{"ts":1655373300000,"o":21250,"h":21268.5,"l":21238,"c":21238.5,"v":273.463}
{"ts":1655373360000,"o":21238.5,"h":21238.5,"l":21206,"c":21206,"v":142.159}
{"ts":1655373420000,"o":21206,"h":21255.5,"l":21206,"c":21252.5,"v":141.909}
{"ts":1655373480000,"o":21252.5,"h":21291.5,"l":21250,"c":21274.5,"v":381.155}
{"ts":1655373540000,"o":21274.5,"h":21313,"l":21274.5,"c":21278,"v":410.795}
{"ts":1655373600000,"o":21278,"h":21285.5,"l":21250,"c":21275,"v":238.144}
{"ts":1655373660000,"o":21275,"h":21318.5,"l":21275,"c":21314.5,"v":233.131}
{"ts":1655373720000,"o":21314.5,"h":21320,"l":21302,"c":21320,"v":143.876}
{"ts":1655373780000,"o":21320,"h":21322.5,"l":21270,"c":21270,"v":280.989}
{"ts":1655373840000,"o":21270,"h":21305.5,"l":21270,"c":21276.5,"v":219.263}
{"ts":1655373900000,"o":21276.5,"h":21276.5,"l":21211,"c":21234,"v":331.797}
{"ts":1655373960000,"o":21234,"h":21234,"l":21201.5,"c":21225.5,"v":178.635}
{"ts":1655374020000,"o":21225.5,"h":21235,"l":21211.5,"c":21219.5,"v":134.065}
{"ts":1655374080000,"o":21219.5,"h":21236.5,"l":21219.5,"c":21220,"v":65.37}
{"ts":1655374140000,"o":21220,"h":21250,"l":21220,"c":21235.5,"v":84.753}
{"ts":1655374200000,"o":21235.5,"h":21244,"l":21197.5,"c":21197.5,"v":140.079}
{"ts":1655374260000,"o":21197.5,"h":21219,"l":21182.5,"c":21190.5,"v":218.539}
{"ts":1655374320000,"o":21190.5,"h":21202.5,"l":21172.5,"c":21185.5,"v":204.375}
{"ts":1655374380000,"o":21185.5,"h":21194.5,"l":21173.5,"c":21182,"v":112.405}
{"ts":1655374440000,"o":21182,"h":21193,"l":21166,"c":21192.5,"v":211.653}
{"ts":1655374500000,"o":21192.5,"h":21225.5,"l":21174.5,"c":21212,"v":185.221}
{"ts":1655374560000,"o":21212,"h":21213.5,"l":21181.5,"c":21197,"v":88.97}
{"ts":1655374620000,"o":21197,"h":21202.5,"l":21184.5,"c":21202.5,"v":57.078}
{"ts":1655374680000,"o":21202.5,"h":21240,"l":21202,"c":21234.5,"v":173.104}
{"ts":1655374740000,"o":21234.5,"h":21249,"l":21221,"c":21232.5,"v":150.796}
{"ts":1655374800000,"o":21232.5,"h":21232.5,"l":21212.5,"c":21224.5,"v":90.573}
{"ts":1655374860000,"o":21224.5,"h":21232,"l":21192,"c":21192,"v":101.392}
{"ts":1655374920000,"o":21192,"h":21194,"l":21190,"c":21190,"v":43.907}
{"ts":1655374980000,"o":21190,"h":21196.5,"l":21178.5,"c":21187.5,"v":69.775}
{"ts":1655375040000,"o":21187.5,"h":21213,"l":21187,"c":21200.5,"v":55.224}
{"ts":1655375100000,"o":21200.5,"h":21200.5,"l":21175.5,"c":21176,"v":64.367}
{"ts":1655375160000,"o":21176,"h":21180,"l":21147,"c":21147,"v":149.524}
{"ts":1655375220000,"o":21147,"h":21147.5,"l":21050,"c":21074,"v":997.351}
{"ts":1655375280000,"o":21074,"h":21074.5,"l":21040,"c":21064,"v":486.706}
{"ts":1655375340000,"o":21064,"h":21092,"l":21043,"c":21060,"v":331.262}
{"ts":1655375400000,"o":21060,"h":21087.5,"l":21050,"c":21077,"v":139.092}
{"ts":1655375460000,"o":21077,"h":21088,"l":21036.5,"c":21048.5,"v":213.326}
{"ts":1655375520000,"o":21048.5,"h":21050,"l":21032,"c":21049.5,"v":175.115}
{"ts":1655375580000,"o":21049.5,"h":21066,"l":21040,"c":21062,"v":183.33}
{"ts":1655375640000,"o":21062,"h":21068,"l":20948,"c":20992.5,"v":814.244}
{"ts":1655375700000,"o":20992.5,"h":21019.5,"l":20952.5,"c":20983.5,"v":501.856}
{"ts":1655375760000,"o":20983.5,"h":21004,"l":20960.5,"c":20963,"v":200.265}
{"ts":1655375820000,"o":20963,"h":20994,"l":20940,"c":20945,"v":230.233}
{"ts":1655375880000,"o":20945,"h":20957,"l":20885.5,"c":20892.5,"v":700.185}
{"ts":1655375940000,"o":20892.5,"h":20924.5,"l":20859,"c":20859,"v":539.825}
{"ts":1655376000000,"o":20859,"h":20880,"l":20849,"c":20878,"v":324.695}
{"ts":1655376060000,"o":20878,"h":20937.5,"l":20877.5,"c":20917.5,"v":467.745}
{"ts":1655376120000,"o":20917.5,"h":20954,"l":20917.5,"c":20923.5,"v":278.124}
{"ts":1655376180000,"o":20923.5,"h":20950,"l":20895.5,"c":20907.5,"v":230.762}
{"ts":1655376240000,"o":20907.5,"h":20944,"l":20897,"c":20944,"v":177.865}
{"ts":1655376300000,"o":20944,"h":20976,"l":20934.5,"c":20948,"v":246.729}
{"ts":1655376360000,"o":20948,"h":20979,"l":20924,"c":20924.5,"v":211.649}
{"ts":1655376420000,"o":20924.5,"h":20950,"l":20917.5,"c":20936,"v":117.72}
{"ts":1655376480000,"o":20936,"h":20962,"l":20935,"c":20941,"v":166.405}
{"ts":1655376540000,"o":20941,"h":20962,"l":20940,"c":20962,"v":68.4}
{"ts":1655376600000,"o":20962,"h":20969,"l":20920,"c":20920,"v":258.419}
{"ts":1655376660000,"o":20920,"h":20920,"l":20870,"c":20870,"v":224.05}
{"ts":1655376720000,"o":20870,"h":20920,"l":20870,"c":20920,"v":206.022}
{"ts":1655376780000,"o":20920,"h":21135,"l":20920,"c":21088,"v":1590.715}
{"ts":1655376840000,"o":21088,"h":21173,"l":21087.5,"c":21108,"v":844.994}
{"ts":1655376900000,"o":21108,"h":21139,"l":21068,"c":21101.5,"v":306.739}
{"ts":1655376960000,"o":21101.5,"h":21101.5,"l":21053,"c":21086.5,"v":197.631}
{"ts":1655377020000,"o":21086.5,"h":21185,"l":21065.5,"c":21185,"v":325.556}
{"ts":1655377080000,"o":21185,"h":21317.5,"l":21150,"c":21276.5,"v":1098.598}
{"ts":1655377140000,"o":21276.5,"h":21357,"l":21221,"c":21240,"v":867.709}
{"ts":1655377200000,"o":21240,"h":21274.5,"l":21189.5,"c":21204.5,"v":444.04}
{"ts":1655377260000,"o":21204.5,"h":21206.5,"l":21154,"c":21167.5,"v":317.726}
{"ts":1655377320000,"o":21167.5,"h":21195,"l":21143,"c":21157.5,"v":326.031}
{"ts":1655377380000,"o":21157.5,"h":21198.5,"l":21157.5,"c":21175.5,"v":216.977}
{"ts":1655377440000,"o":21175.5,"h":21229,"l":21156.5,"c":21229,"v":301.51}
{"ts":1655377500000,"o":21229,"h":21261,"l":21218.5,"c":21256,"v":400.559}
{"ts":1655377560000,"o":21256,"h":21275.5,"l":21250,"c":21268.5,"v":204.287}
{"ts":1655377620000,"o":21268.5,"h":21268.5,"l":21185,"c":21195.5,"v":251.578}
{"ts":1655377680000,"o":21195.5,"h":21196,"l":21161,"c":21173.5,"v":147.78}
{"ts":1655377740000,"o":21173.5,"h":21191.5,"l":21165,"c":21188.5,"v":116.912}
{"ts":1655377800000,"o":21188.5,"h":21189,"l":21163.5,"c":21174,"v":130.951}
{"ts":1655377860000,"o":21174,"h":21236.5,"l":21174,"c":21225,"v":157.937}
{"ts":1655377920000,"o":21225,"h":21225,"l":21190,"c":21219,"v":61.928}
{"ts":1655377980000,"o":21219,"h":21223,"l":21201.5,"c":21222.5,"v":68.289}
{"ts":1655378040000,"o":21222.5,"h":21291,"l":21222,"c":21290,"v":210.783}
{"ts":1655378100000,"o":21290,"h":21290,"l":21263.5,"c":21270.5,"v":149.481}
{"ts":1655378160000,"o":21270.5,"h":21270.5,"l":21218,"c":21230.5,"v":165.152}
{"ts":1655378220000,"o":21230.5,"h":21232,"l":21199,"c":21203.5,"v":161.627}
{"ts":1655378280000,"o":21203.5,"h":21250,"l":21203.5,"c":21245.5,"v":80.754}
{"ts":1655378340000,"o":21245.5,"h":21258,"l":21224.5,"c":21224.5,"v":69.097}
{"ts":1655378400000,"o":21224.5,"h":21247.5,"l":21210,"c":21228,"v":69.557}
{"ts":1655378460000,"o":21228,"h":21228,"l":21148.5,"c":21174,"v":318.084}
{"ts":1655378520000,"o":21174,"h":21179.5,"l":21107,"c":21127.5,"v":367.551}
{"ts":1655378580000,"o":21127.5,"h":21129.5,"l":21077,"c":21090.5,"v":297.347}
{"ts":1655378640000,"o":21090.5,"h":21123.5,"l":21012.5,"c":21030.5,"v":458.278}
{"ts":1655378700000,"o":21030.5,"h":21062,"l":20985.5,"c":21010.5,"v":454.974}
{"ts":1655378760000,"o":21010.5,"h":21079,"l":20998,"c":21064,"v":389.492}
{"ts":1655378820000,"o":21064,"h":21116.5,"l":21063.5,"c":21095.5,"v":468.178}
{"ts":1655378880000,"o":21095.5,"h":21140.5,"l":21085.5,"c":21117,"v":155.502}
{"ts":1655378940000,"o":21117,"h":21124,"l":21087,"c":21115.5,"v":113.466}
{"ts":1655379000000,"o":21115.5,"h":21115.5,"l":21087,"c":21101.5,"v":101.773}
{"ts":1655379060000,"o":21101.5,"h":21135.5,"l":21101.5,"c":21109,"v":135.593}
{"ts":1655379120000,"o":21109,"h":21135,"l":21099.5,"c":21135,"v":79.216}
{"ts":1655379180000,"o":21135,"h":21198,"l":21115,"c":21196.5,"v":289.101}
{"ts":1655379240000,"o":21196.5,"h":21239,"l":21184.5,"c":21223,"v":305.289}
{"ts":1655379300000,"o":21223,"h":21239.5,"l":21193,"c":21193,"v":235.303}
{"ts":1655379360000,"o":21193,"h":21216.5,"l":21179.5,"c":21182,"v":122.247}
{"ts":1655379420000,"o":21182,"h":21204,"l":21175,"c":21185,"v":67.747}
{"ts":1655379480000,"o":21185,"h":21218.5,"l":21184,"c":21200.5,"v":84.118}
{"ts":1655379540000,"o":21200.5,"h":21200.5,"l":21154,"c":21154.5,"v":68.709}
{"ts":1655379600000,"o":21154.5,"h":21164,"l":21136,"c":21141.5,"v":126.08}
{"ts":1655379660000,"o":21141.5,"h":21200,"l":21141.5,"c":21193,"v":84.984}
{"ts":1655379720000,"o":21193,"h":21193,"l":21155.5,"c":21155.5,"v":42.964}
{"ts":1655379780000,"o":21155.5,"h":21170.5,"l":21153.5,"c":21154,"v":83.618}
{"ts":1655379840000,"o":21154,"h":21154,"l":21133.5,"c":21138.5,"v":112.901}
{"ts":1655379900000,"o":21138.5,"h":21138.5,"l":21037,"c":21052,"v":374.228}
{"ts":1655379960000,"o":21052,"h":21061.5,"l":21001.5,"c":21043.5,"v":379.117}
{"ts":1655380020000,"o":21043.5,"h":21087.5,"l":21043.5,"c":21075,"v":162.216}
{"ts":1655380080000,"o":21075,"h":21098,"l":21032.5,"c":21039.5,"v":158.729}
{"ts":1655380140000,"o":21039.5,"h":21057.5,"l":21036,"c":21050,"v":78.911}
{"ts":1655380200000,"o":21050,"h":21070,"l":21032,"c":21066,"v":101.15}
{"ts":1655380260000,"o":21066,"h":21099,"l":21060,"c":21089,"v":158.552}
{"ts":1655380320000,"o":21089,"h":21100,"l":21088.5,"c":21100,"v":72.044}
{"ts":1655380380000,"o":21100,"h":21104,"l":21058,"c":21059,"v":82.515}
{"ts":1655380440000,"o":21059,"h":21059.5,"l":20946.5,"c":20965,"v":582.946}
{"ts":1655380500000,"o":20965,"h":21002.5,"l":20876,"c":20979,"v":853.292}
{"ts":1655380560000,"o":20979,"h":21050,"l":20976.5,"c":21010,"v":228.716}
{"ts":1655380620000,"o":21010,"h":21060,"l":21010,"c":21059.5,"v":147.234}
{"ts":1655380680000,"o":21059.5,"h":21077,"l":21017.5,"c":21036.5,"v":143.857}
{"ts":1655380740000,"o":21036.5,"h":21050,"l":21011.5,"c":21033,"v":110.78}
{"ts":1655380800000,"o":21033,"h":21140,"l":21015,"c":21129.5,"v":545.901}
{"ts":1655380860000,"o":21129.5,"h":21133,"l":21085,"c":21090.5,"v":234.105}
{"ts":1655380920000,"o":21090.5,"h":21129,"l":21085,"c":21129,"v":146.342}
{"ts":1655380980000,"o":21129,"h":21179,"l":21120,"c":21171.5,"v":262.773}
{"ts":1655381040000,"o":21171.5,"h":21183,"l":21142,"c":21158,"v":135.001}
{"ts":1655381100000,"o":21158,"h":21173.5,"l":21140.5,"c":21140.5,"v":106.097}
{"ts":1655381160000,"o":21140.5,"h":21141,"l":21091.5,"c":21091.5,"v":163.255}
{"ts":1655381220000,"o":21091.5,"h":21120,"l":21083,"c":21100,"v":110.696}
{"ts":1655381280000,"o":21100,"h":21112,"l":21080.5,"c":21091,"v":114.134}
{"ts":1655381340000,"o":21091,"h":21130,"l":21085,"c":21117,"v":95.631}
{"ts":1655381400000,"o":21117,"h":21133.5,"l":21085,"c":21085,"v":93.505}
{"ts":1655381460000,"o":21085,"h":21130,"l":21085,"c":21126.5,"v":105.47}
{"ts":1655381520000,"o":21126.5,"h":21137.5,"l":21101,"c":21105.5,"v":144.084}
{"ts":1655381580000,"o":21105.5,"h":21115.5,"l":21095.5,"c":21098.5,"v":91.13}
{"ts":1655381640000,"o":21098.5,"h":21108,"l":21058,"c":21059.5,"v":266.241}
{"ts":1655381700000,"o":21059.5,"h":21079.5,"l":21016.5,"c":21020.5,"v":362.804}
{"ts":1655381760000,"o":21020.5,"h":21020.5,"l":20992.5,"c":20993.5,"v":162.403}
{"ts":1655381820000,"o":20993.5,"h":21012,"l":20950,"c":20958.5,"v":261.583}
{"ts":1655381880000,"o":20958.5,"h":20967,"l":20916.5,"c":20931.5,"v":283.981}
{"ts":1655381940000,"o":20931.5,"h":20968.5,"l":20922,"c":20937,"v":278.874}
{"ts":1655382000000,"o":20937,"h":21030,"l":20937,"c":21030,"v":318.307}
{"ts":1655382060000,"o":21030,"h":21053.5,"l":20986,"c":21036,"v":243.442}
{"ts":1655382120000,"o":21036,"h":21045,"l":21012.5,"c":21045,"v":162.63}
{"ts":1655382180000,"o":21045,"h":21096,"l":21036,"c":21076,"v":307.513}
{"ts":1655382240000,"o":21076,"h":21231.5,"l":21076,"c":21230,"v":594.018}
{"ts":1655382300000,"o":21230,"h":21290.5,"l":21192.5,"c":21261,"v":599.652}
{"ts":1655382360000,"o":21261,"h":21263,"l":21179,"c":21203.5,"v":403.845}
{"ts":1655382420000,"o":21203.5,"h":21251.5,"l":21172,"c":21220,"v":229.48}
{"ts":1655382480000,"o":21220,"h":21242,"l":21193.5,"c":21209.5,"v":170.274}
{"ts":1655382540000,"o":21209.5,"h":21236.5,"l":21184,"c":21235,"v":225.604}
{"ts":1655382600000,"o":21235,"h":21337.5,"l":21184.5,"c":21309.5,"v":976.202}
{"ts":1655382660000,"o":21309.5,"h":21335.5,"l":21277,"c":21321.5,"v":301.548}
{"ts":1655382720000,"o":21321.5,"h":21447,"l":21284.5,"c":21404.5,"v":730.276}
{"ts":1655382780000,"o":21404.5,"h":21504.5,"l":21386.5,"c":21475,"v":1642.989}
{"ts":1655382840000,"o":21475,"h":21495,"l":21450,"c":21460.5,"v":499.197}
{"ts":1655382900000,"o":21460.5,"h":21461,"l":21404,"c":21431,"v":412.585}
{"ts":1655382960000,"o":21431,"h":21436.5,"l":21392.5,"c":21404.5,"v":291.088}
{"ts":1655383020000,"o":21404.5,"h":21413.5,"l":21380,"c":21402,"v":211.704}
{"ts":1655383080000,"o":21402,"h":21402.5,"l":21361,"c":21361.5,"v":224.24}
{"ts":1655383140000,"o":21361.5,"h":21376,"l":21344,"c":21354.5,"v":205.005}
{"ts":1655383200000,"o":21354.5,"h":21357,"l":21310,"c":21315.5,"v":220.968}
{"ts":1655383260000,"o":21315.5,"h":21315.5,"l":21291.5,"c":21305,"v":216.939}
{"ts":1655383320000,"o":21305,"h":21325,"l":21227.5,"c":21248.5,"v":350.168}
{"ts":1655383380000,"o":21248.5,"h":21295.5,"l":21240,"c":21291.5,"v":356.559}
{"ts":1655383440000,"o":21291.5,"h":21291.5,"l":21250,"c":21263.5,"v":94.301}
{"ts":1655383500000,"o":21263.5,"h":21309,"l":21201.5,"c":21209,"v":390.993}
{"ts":1655383560000,"o":21209,"h":21226,"l":21162.5,"c":21194.5,"v":354.705}
{"ts":1655383620000,"o":21194.5,"h":21204,"l":21163.5,"c":21188,"v":273.329}
{"ts":1655383680000,"o":21188,"h":21222,"l":21187,"c":21211,"v":199.385}
{"ts":1655383740000,"o":21211,"h":21246,"l":21200,"c":21237,"v":151.079}
{"ts":1655383800000,"o":21237,"h":21250,"l":21222,"c":21232.5,"v":114.023}
{"ts":1655383860000,"o":21232.5,"h":21232.5,"l":21130,"c":21142.5,"v":472.66}
{"ts":1655383920000,"o":21142.5,"h":21186.5,"l":21142.5,"c":21185,"v":117.686}
{"ts":1655383980000,"o":21185,"h":21185,"l":21154.5,"c":21181,"v":112.873}
{"ts":1655384040000,"o":21181,"h":21206.5,"l":21180.5,"c":21189,"v":115.116}
{"ts":1655384100000,"o":21189,"h":21214.5,"l":21189,"c":21214.5,"v":94.449}
{"ts":1655384160000,"o":21214.5,"h":21216.5,"l":21190.5,"c":21212.5,"v":70.259}
{"ts":1655384220000,"o":21212.5,"h":21212.5,"l":21170,"c":21178,"v":91.826}
{"ts":1655384280000,"o":21178,"h":21186.5,"l":21167,"c":21173,"v":57.408}
{"ts":1655384340000,"o":21173,"h":21173,"l":21122.5,"c":21132,"v":166.339}
{"ts":1655384400000,"o":21132,"h":21172,"l":21131,"c":21172,"v":85.103}
{"ts":1655384460000,"o":21172,"h":21185,"l":21160,"c":21185,"v":63.071}
{"ts":1655384520000,"o":21185,"h":21239,"l":21185,"c":21235,"v":159.12}
{"ts":1655384580000,"o":21235,"h":21291,"l":21235,"c":21282.5,"v":275.442}
{"ts":1655384640000,"o":21282.5,"h":21329.5,"l":21261,"c":21327.5,"v":293.384}
{"ts":1655384700000,"o":21327.5,"h":21327.5,"l":21260,"c":21261.5,"v":179.632}
{"ts":1655384760000,"o":21261.5,"h":21269.5,"l":21188,"c":21214,"v":187.671}
{"ts":1655384820000,"o":21214,"h":21214,"l":21164.5,"c":21188.5,"v":178.88}
{"ts":1655384880000,"o":21188.5,"h":21240.5,"l":21180,"c":21226,"v":130.793}
{"ts":1655384940000,"o":21226,"h":21252.5,"l":21217,"c":21247,"v":59.417}
{"ts":1655385000000,"o":21247,"h":21264,"l":21227,"c":21257,"v":198.14}
{"ts":1655385060000,"o":21257,"h":21272,"l":21257,"c":21261,"v":45.352}
{"ts":1655385120000,"o":21261,"h":21263.5,"l":21205,"c":21205,"v":70.948}
{"ts":1655385180000,"o":21205,"h":21259,"l":21195,"c":21259,"v":82.365}
{"ts":1655385240000,"o":21259,"h":21274,"l":21240,"c":21240.5,"v":60.858}
{"ts":1655385300000,"o":21240.5,"h":21265,"l":21196,"c":21198.5,"v":104.369}
{"ts":1655385360000,"o":21198.5,"h":21201.5,"l":21184,"c":21184,"v":135.862}
{"ts":1655385420000,"o":21184,"h":21227,"l":21184,"c":21185,"v":80.829}
{"ts":1655385480000,"o":21185,"h":21198,"l":21158,"c":21161.5,"v":124.938}
{"ts":1655385540000,"o":21161.5,"h":21184,"l":21155,"c":21155,"v":81.726}
{"ts":1655385600000,"o":21155,"h":21179,"l":21143,"c":21170,"v":90.489}
{"ts":1655385660000,"o":21170,"h":21199,"l":21169,"c":21169,"v":53.187}
{"ts":1655385720000,"o":21169,"h":21200,"l":21163,"c":21197.5,"v":51.867}
{"ts":1655385780000,"o":21197.5,"h":21208.5,"l":21186,"c":21190.5,"v":59.419}
{"ts":1655385840000,"o":21190.5,"h":21208.5,"l":21172,"c":21205.5,"v":65.596}
{"ts":1655385900000,"o":21205.5,"h":21233.5,"l":21196,"c":21226.5,"v":97.27}
{"ts":1655385960000,"o":21226.5,"h":21226.5,"l":21171,"c":21177.5,"v":72.817}
{"ts":1655386020000,"o":21177.5,"h":21250,"l":21177,"c":21220,"v":97.423}
{"ts":1655386080000,"o":21220,"h":21239,"l":21220,"c":21238,"v":59.663}
{"ts":1655386140000,"o":21238,"h":21257.5,"l":21230,"c":21255,"v":60.229}
{"ts":1655386200000,"o":21255,"h":21344,"l":21189.5,"c":21343.5,"v":616.576}
{"ts":1655386260000,"o":21343.5,"h":21350,"l":21260,"c":21266,"v":391.216}
{"ts":1655386320000,"o":21266,"h":21285,"l":21233,"c":21273,"v":198.242}
{"ts":1655386380000,"o":21273,"h":21273,"l":21083.5,"c":21096,"v":539.874}
{"ts":1655386440000,"o":21096,"h":21108.5,"l":20969.5,"c":21020,"v":910.752}
{"ts":1655386500000,"o":21020,"h":21191.5,"l":20979,"c":21188.5,"v":848.395}
{"ts":1655386560000,"o":21188.5,"h":21189,"l":21083.5,"c":21131.5,"v":482.713}
{"ts":1655386620000,"o":21131.5,"h":21145,"l":21104,"c":21140.5,"v":227.654}
{"ts":1655386680000,"o":21140.5,"h":21140.5,"l":21013.5,"c":21018,"v":331.227}
{"ts":1655386740000,"o":21018,"h":21035.5,"l":20983.5,"c":21030.5,"v":380.572}
{"ts":1655386800000,"o":21030.5,"h":21093,"l":21023,"c":21043.5,"v":333.693}
{"ts":1655386860000,"o":21043.5,"h":21075,"l":21026.5,"c":21064,"v":149.997}
{"ts":1655386920000,"o":21064,"h":21134.5,"l":21064,"c":21102,"v":233.051}
{"ts":1655386980000,"o":21102,"h":21129.5,"l":21026.5,"c":21046.5,"v":185.37}
{"ts":1655387040000,"o":21046.5,"h":21057,"l":21016,"c":21057,"v":133.425}
{"ts":1655387100000,"o":21057,"h":21136.5,"l":21035.5,"c":21108,"v":318.213}
{"ts":1655387160000,"o":21108,"h":21155,"l":21083,"c":21151,"v":233.832}
{"ts":1655387220000,"o":21151,"h":21180,"l":21119.5,"c":21119.5,"v":288.692}
{"ts":1655387280000,"o":21119.5,"h":21166,"l":21100,"c":21152,"v":175.969}
{"ts":1655387340000,"o":21152,"h":21174.5,"l":21130,"c":21142.5,"v":180.719}
{"ts":1655387400000,"o":21142.5,"h":21143,"l":21081.5,"c":21081.5,"v":220.904}
{"ts":1655387460000,"o":21081.5,"h":21095.5,"l":21041,"c":21041,"v":177.011}
{"ts":1655387520000,"o":21041,"h":21058,"l":21000,"c":21021.5,"v":257.166}
{"ts":1655387580000,"o":21021.5,"h":21023.5,"l":20921.5,"c":20926.5,"v":601.878}
{"ts":1655387640000,"o":20926.5,"h":20985,"l":20900,"c":20985,"v":422.576}
{"ts":1655387700000,"o":20985,"h":21013.5,"l":20937,"c":20959,"v":386.4}
{"ts":1655387760000,"o":20959,"h":21010,"l":20957,"c":21000,"v":134.429}
{"ts":1655387820000,"o":21000,"h":21013.5,"l":20969.5,"c":21009.5,"v":180.649}
{"ts":1655387880000,"o":21009.5,"h":21070,"l":20996.5,"c":21057,"v":265.604}
{"ts":1655387940000,"o":21057,"h":21057,"l":21011.5,"c":21015,"v":141.616}
{"ts":1655388000000,"o":21015,"h":21030,"l":20974,"c":21000,"v":465.767}
{"ts":1655388060000,"o":21000,"h":21034.5,"l":20984.5,"c":21034.5,"v":207.836}
{"ts":1655388120000,"o":21034.5,"h":21034.5,"l":20950,"c":20950.5,"v":271.505}
{"ts":1655388180000,"o":20950.5,"h":20975,"l":20900,"c":20923,"v":464.833}
{"ts":1655388240000,"o":20923,"h":20950,"l":20821,"c":20832,"v":877.121}
{"ts":1655388300000,"o":20832,"h":20850,"l":20749,"c":20749,"v":1138.008}
{"ts":1655388360000,"o":20749,"h":20803,"l":20744,"c":20780,"v":389.11}
{"ts":1655388420000,"o":20780,"h":20884.5,"l":20779,"c":20831.5,"v":749.922}
{"ts":1655388480000,"o":20831.5,"h":20860,"l":20812,"c":20824.5,"v":286.553}
{"ts":1655388540000,"o":20824.5,"h":20870,"l":20812,"c":20870,"v":228.097}
{"ts":1655388600000,"o":20870,"h":20875.5,"l":20827.5,"c":20831.5,"v":180.627}
{"ts":1655388660000,"o":20831.5,"h":20836.5,"l":20786,"c":20787.5,"v":223.668}
{"ts":1655388720000,"o":20787.5,"h":20824.5,"l":20764.5,"c":20818.5,"v":311.944}
{"ts":1655388780000,"o":20818.5,"h":20869.5,"l":20816,"c":20854.5,"v":230.974}
{"ts":1655388840000,"o":20854.5,"h":20923.5,"l":20854,"c":20858.5,"v":568.525}
{"ts":1655388900000,"o":20858.5,"h":20928,"l":20840,"c":20928,"v":301.824}
{"ts":1655388960000,"o":20928,"h":21107,"l":20928,"c":21038,"v":1012.907}
{"ts":1655389020000,"o":21038,"h":21070,"l":21022.5,"c":21043,"v":455.439}
{"ts":1655389080000,"o":21043,"h":21053.5,"l":20961.5,"c":20968,"v":419.238}
{"ts":1655389140000,"o":20968,"h":20979,"l":20936,"c":20950,"v":287.641}
{"ts":1655389200000,"o":20950,"h":21015,"l":20943.5,"c":20977.5,"v":245.244}
{"ts":1655389260000,"o":20977.5,"h":21044.5,"l":20977.5,"c":21013,"v":200.285}
{"ts":1655389320000,"o":21013,"h":21043.5,"l":20941.5,"c":20954,"v":366.847}
{"ts":1655389380000,"o":20954,"h":21014,"l":20953.5,"c":20997,"v":111.504}
{"ts":1655389440000,"o":20997,"h":21014,"l":20975,"c":20976,"v":134.526}
{"ts":1655389500000,"o":20976,"h":21057.5,"l":20976,"c":21029.5,"v":306.398}
{"ts":1655389560000,"o":21029.5,"h":21062.5,"l":21020.5,"c":21024,"v":296.796}
{"ts":1655389620000,"o":21024,"h":21024,"l":20985,"c":21000,"v":176.961}
{"ts":1655389680000,"o":21000,"h":21056,"l":20991,"c":21021,"v":170.238}
{"ts":1655389740000,"o":21021,"h":21064,"l":21020.5,"c":21039,"v":210.233}
{"ts":1655389800000,"o":21039,"h":21043.5,"l":21001,"c":21043.5,"v":147.079}
{"ts":1655389860000,"o":21043.5,"h":21142,"l":21029,"c":21106,"v":458.32}
{"ts":1655389920000,"o":21106,"h":21135,"l":21044,"c":21075,"v":393.616}
{"ts":1655389980000,"o":21075,"h":21110,"l":21070,"c":21080,"v":135.006}
{"ts":1655390040000,"o":21080,"h":21080,"l":21046,"c":21046,"v":106.143}
{"ts":1655390100000,"o":21046,"h":21064,"l":21002,"c":21002,"v":155.949}
{"ts":1655390160000,"o":21002,"h":21030,"l":20970,"c":20970,"v":263.166}
{"ts":1655390220000,"o":20970,"h":21025,"l":20970,"c":21024.5,"v":118.458}
{"ts":1655390280000,"o":21024.5,"h":21025,"l":20982.5,"c":20987.5,"v":121.501}
{"ts":1655390340000,"o":20987.5,"h":20993.5,"l":20956,"c":20959.5,"v":144.055}
{"ts":1655390400000,"o":20959.5,"h":20960,"l":20934,"c":20942,"v":210.807}
{"ts":1655390460000,"o":20942,"h":20982.5,"l":20940.5,"c":20960,"v":200.063}
{"ts":1655390520000,"o":20960,"h":20965,"l":20947,"c":20952.5,"v":122.586}
{"ts":1655390580000,"o":20952.5,"h":21015.5,"l":20935.5,"c":20989.5,"v":272.852}
{"ts":1655390640000,"o":20989.5,"h":21000.5,"l":20905,"c":20906.5,"v":223.627}
{"ts":1655390700000,"o":20906.5,"h":20977.5,"l":20870,"c":20966.5,"v":420.641}
{"ts":1655390760000,"o":20966.5,"h":21002,"l":20952,"c":20988.5,"v":189.056}
{"ts":1655390820000,"o":20988.5,"h":21005.5,"l":20973,"c":20990,"v":170.292}
{"ts":1655390880000,"o":20990,"h":21000,"l":20967,"c":20978.5,"v":122.865}
{"ts":1655390940000,"o":20978.5,"h":20985,"l":20949.5,"c":20949.5,"v":112.612}
{"ts":1655391000000,"o":20949.5,"h":20949.5,"l":20819.5,"c":20819.5,"v":540.29}
{"ts":1655391060000,"o":20819.5,"h":20880,"l":20811,"c":20858,"v":326.067}
{"ts":1655391120000,"o":20858,"h":20896,"l":20846,"c":20873.5,"v":332.125}
{"ts":1655391180000,"o":20873.5,"h":20888,"l":20836.5,"c":20866.5,"v":225.392}
{"ts":1655391240000,"o":20866.5,"h":20940,"l":20866,"c":20935,"v":315.663}
{"ts":1655391300000,"o":20935,"h":20996.5,"l":20935,"c":20987.5,"v":334.477}
{"ts":1655391360000,"o":20987.5,"h":21045,"l":20967,"c":21038.5,"v":349.823}
{"ts":1655391420000,"o":21038.5,"h":21045,"l":20965.5,"c":20978,"v":229.105}
{"ts":1655391480000,"o":20978,"h":20984,"l":20955,"c":20984,"v":169.676}
{"ts":1655391540000,"o":20984,"h":20998.5,"l":20900,"c":20908,"v":320.724}
{"ts":1655391600000,"o":20908,"h":20972,"l":20907.5,"c":20972,"v":177.13}
{"ts":1655391660000,"o":20972,"h":21015.5,"l":20949,"c":21015.5,"v":210.361}
{"ts":1655391720000,"o":21015.5,"h":21028,"l":20978,"c":21014,"v":190.839}
{"ts":1655391780000,"o":21014,"h":21014.5,"l":20985,"c":21007.5,"v":103.996}
{"ts":1655391840000,"o":21007.5,"h":21044.5,"l":21002,"c":21009.5,"v":195.515}
{"ts":1655391900000,"o":21009.5,"h":21015.5,"l":20972.5,"c":20993.5,"v":139.859}
{"ts":1655391960000,"o":20993.5,"h":21050,"l":20993.5,"c":21032.5,"v":216.197}
{"ts":1655392020000,"o":21032.5,"h":21050,"l":21000.5,"c":21024,"v":85.664}
{"ts":1655392080000,"o":21024,"h":21024.5,"l":20995.5,"c":21000,"v":87.255}
{"ts":1655392140000,"o":21000,"h":21095,"l":20997,"c":21066,"v":305.433}
{"ts":1655392200000,"o":21066,"h":21070.5,"l":21031,"c":21070,"v":113.062}
{"ts":1655392260000,"o":21070,"h":21120,"l":21040.5,"c":21108.5,"v":411.001}
{"ts":1655392320000,"o":21108.5,"h":21167,"l":21108,"c":21112,"v":499.912}
{"ts":1655392380000,"o":21112,"h":21122,"l":21070.5,"c":21080,"v":170.462}
{"ts":1655392440000,"o":21080,"h":21095,"l":21050.5,"c":21095,"v":157.539}
{"ts":1655392500000,"o":21095,"h":21158,"l":21074,"c":21136.5,"v":267.633}
{"ts":1655392560000,"o":21136.5,"h":21136.5,"l":21098.5,"c":21112,"v":173.147}
{"ts":1655392620000,"o":21112,"h":21112,"l":21058,"c":21060,"v":147.486}
{"ts":1655392680000,"o":21060,"h":21086,"l":21055.5,"c":21086,"v":101.518}
{"ts":1655392740000,"o":21086,"h":21086,"l":21032.5,"c":21057,"v":176.931}
{"ts":1655392800000,"o":21057,"h":21067,"l":21026.5,"c":21053.5,"v":124.42}
{"ts":1655392860000,"o":21053.5,"h":21065.5,"l":21040,"c":21058,"v":75.044}
{"ts":1655392920000,"o":21058,"h":21085.5,"l":21057.5,"c":21085.5,"v":89.655}
{"ts":1655392980000,"o":21085.5,"h":21132,"l":21085,"c":21131.5,"v":108.59}
{"ts":1655393040000,"o":21131.5,"h":21135,"l":21100,"c":21101,"v":101.777}
{"ts":1655393100000,"o":21101,"h":21171,"l":21094.5,"c":21158,"v":170.131}
{"ts":1655393160000,"o":21158,"h":21194,"l":21148,"c":21182,"v":231.862}
{"ts":1655393220000,"o":21182,"h":21235.5,"l":21180,"c":21200,"v":473.714}
{"ts":1655393280000,"o":21200,"h":21205,"l":21140.5,"c":21200,"v":267.869}
{"ts":1655393340000,"o":21200,"h":21200.5,"l":21163,"c":21188.5,"v":109.275}
{"ts":1655393400000,"o":21188.5,"h":21197,"l":21122,"c":21145.5,"v":216.688}
{"ts":1655393460000,"o":21145.5,"h":21174.5,"l":21127.5,"c":21171.5,"v":116.202}
{"ts":1655393520000,"o":21171.5,"h":21194.5,"l":21143.5,"c":21169,"v":108.529}
{"ts":1655393580000,"o":21169,"h":21170,"l":21139,"c":21139,"v":69.041}
{"ts":1655393640000,"o":21139,"h":21160,"l":21133,"c":21151,"v":57.558}
{"ts":1655393700000,"o":21151,"h":21151,"l":21124.5,"c":21126,"v":83.112}
{"ts":1655393760000,"o":21126,"h":21140,"l":21119.5,"c":21130,"v":80.491}
{"ts":1655393820000,"o":21130,"h":21177,"l":21124,"c":21175,"v":80.404}
{"ts":1655393880000,"o":21175,"h":21189,"l":21166.5,"c":21179,"v":102.989}
{"ts":1655393940000,"o":21179,"h":21219.5,"l":21171.5,"c":21219,"v":104.117}
{"ts":1655394000000,"o":21219,"h":21275.5,"l":21190,"c":21190.5,"v":513.03}
{"ts":1655394060000,"o":21190.5,"h":21190.5,"l":21162,"c":21162.5,"v":197.757}
{"ts":1655394120000,"o":21162.5,"h":21162.5,"l":21142.5,"c":21142.5,"v":73.711}
{"ts":1655394180000,"o":21142.5,"h":21173.5,"l":21125.5,"c":21138.5,"v":129.769}
{"ts":1655394240000,"o":21138.5,"h":21170,"l":21136,"c":21167.5,"v":95.449}
{"ts":1655394300000,"o":21167.5,"h":21182.5,"l":21118.5,"c":21127.5,"v":92.868}
{"ts":1655394360000,"o":21127.5,"h":21140,"l":21106,"c":21106,"v":178.577}
{"ts":1655394420000,"o":21106,"h":21111,"l":21080.5,"c":21089.5,"v":309.923}
{"ts":1655394480000,"o":21089.5,"h":21100,"l":21069.5,"c":21100,"v":174.28}
{"ts":1655394540000,"o":21100,"h":21134.5,"l":21100,"c":21134.5,"v":122.256}
{"ts":1655394600000,"o":21134.5,"h":21135,"l":21090.5,"c":21103,"v":97.774}
{"ts":1655394660000,"o":21103,"h":21103,"l":21013,"c":21027,"v":376.356}
{"ts":1655394720000,"o":21027,"h":21045,"l":20983.5,"c":21024.5,"v":300.365}
{"ts":1655394780000,"o":21024.5,"h":21048.5,"l":21009.5,"c":21009.5,"v":189.905}
{"ts":1655394840000,"o":21009.5,"h":21035,"l":20985.5,"c":21011,"v":188.124}
{"ts":1655394900000,"o":21011,"h":21030,"l":21000,"c":21010,"v":78.204}
{"ts":1655394960000,"o":21010,"h":21029.5,"l":21009,"c":21019,"v":81.137}
{"ts":1655395020000,"o":21019,"h":21036.5,"l":21006.5,"c":21020,"v":114.485}
{"ts":1655395080000,"o":21020,"h":21036.5,"l":21015,"c":21030.5,"v":63.97}
{"ts":1655395140000,"o":21030.5,"h":21073.5,"l":21014.5,"c":21072,"v":219.754}
{"ts":1655395200000,"o":21072,"h":21072,"l":21013.5,"c":21071,"v":266.087}
{"ts":1655395260000,"o":21071,"h":21071,"l":21026.5,"c":21026.5,"v":93.577}
{"ts":1655395320000,"o":21026.5,"h":21027,"l":20991.5,"c":20996,"v":108.796}
{"ts":1655395380000,"o":20996,"h":21034,"l":20995,"c":21017.5,"v":109.532}
{"ts":1655395440000,"o":21017.5,"h":21024.5,"l":20959,"c":20959,"v":146.369}
{"ts":1655395500000,"o":20959,"h":21030,"l":20959,"c":21020,"v":158.71}
{"ts":1655395560000,"o":21020,"h":21024.5,"l":20987.5,"c":20995.5,"v":50.224}
{"ts":1655395620000,"o":20995.5,"h":21000,"l":20974.5,"c":20996,"v":59.785}
{"ts":1655395680000,"o":20996,"h":21020,"l":20996,"c":21017.5,"v":68.063}
{"ts":1655395740000,"o":21017.5,"h":21027,"l":21007.5,"c":21018.5,"v":53.097}
{"ts":1655395800000,"o":21018.5,"h":21032,"l":20920,"c":20980,"v":612.297}
{"ts":1655395860000,"o":20980,"h":21000,"l":20946.5,"c":20946.5,"v":147.607}
{"ts":1655395920000,"o":20946.5,"h":20965.5,"l":20946.5,"c":20965.5,"v":74.725}
{"ts":1655395980000,"o":20965.5,"h":20979,"l":20957,"c":20959,"v":64.905}
{"ts":1655396040000,"o":20959,"h":20973.5,"l":20918.5,"c":20918.5,"v":141.867}
{"ts":1655396100000,"o":20918.5,"h":20953,"l":20880,"c":20894,"v":390.742}
{"ts":1655396160000,"o":20894,"h":20904,"l":20844.5,"c":20845,"v":224.074}
{"ts":1655396220000,"o":20845,"h":20888,"l":20800,"c":20869,"v":646.455}
{"ts":1655396280000,"o":20869,"h":20958.5,"l":20869,"c":20949.5,"v":298.482}
{"ts":1655396340000,"o":20949.5,"h":20988.5,"l":20937,"c":20955,"v":309.731}
{"ts":1655396400000,"o":20955,"h":20975,"l":20930,"c":20974.5,"v":166.06}
{"ts":1655396460000,"o":20974.5,"h":21000,"l":20963,"c":20977,"v":243.586}
{"ts":1655396520000,"o":20977,"h":20984.5,"l":20955.5,"c":20982,"v":88.769}
{"ts":1655396580000,"o":20982,"h":20992,"l":20950,"c":20992,"v":155.027}
{"ts":1655396640000,"o":20992,"h":21023,"l":20983.5,"c":21017.5,"v":217.543}
{"ts":1655396700000,"o":21017.5,"h":21037,"l":20996.5,"c":21013.5,"v":205.592}
{"ts":1655396760000,"o":21013.5,"h":21045,"l":21012.5,"c":21027,"v":91.471}
{"ts":1655396820000,"o":21027,"h":21057.5,"l":21013,"c":21036,"v":205.63}
{"ts":1655396880000,"o":21036,"h":21046.5,"l":21013,"c":21037.5,"v":82.473}
{"ts":1655396940000,"o":21037.5,"h":21092,"l":21018,"c":21078,"v":238.801}
{"ts":1655397000000,"o":21078,"h":21122.5,"l":21070.5,"c":21103,"v":489.73}
{"ts":1655397060000,"o":21103,"h":21130,"l":21029.5,"c":21030,"v":278.538}
{"ts":1655397120000,"o":21030,"h":21038,"l":21003,"c":21010,"v":202.154}
{"ts":1655397180000,"o":21010,"h":21044,"l":21005,"c":21043.5,"v":88.362}
{"ts":1655397240000,"o":21043.5,"h":21098,"l":21043.5,"c":21062,"v":125.129}
{"ts":1655397300000,"o":21062,"h":21064.5,"l":21045.5,"c":21046.5,"v":92.114}
{"ts":1655397360000,"o":21046.5,"h":21078,"l":21029.5,"c":21062.5,"v":113.408}
{"ts":1655397420000,"o":21062.5,"h":21111.5,"l":21062.5,"c":21098.5,"v":134.449}
{"ts":1655397480000,"o":21098.5,"h":21115,"l":21088,"c":21106,"v":60.173}
{"ts":1655397540000,"o":21106,"h":21115,"l":21096.5,"c":21107.5,"v":76.944}
{"ts":1655397600000,"o":21107.5,"h":21118.5,"l":21075.5,"c":21118.5,"v":67.513}
{"ts":1655397660000,"o":21118.5,"h":21155,"l":21102,"c":21102,"v":248.5}
{"ts":1655397720000,"o":21102,"h":21113.5,"l":21086.5,"c":21106.5,"v":97.169}
{"ts":1655397780000,"o":21106.5,"h":21112,"l":21088.5,"c":21109,"v":48.605}
{"ts":1655397840000,"o":21109,"h":21175,"l":21105,"c":21145,"v":205.279}
{"ts":1655397900000,"o":21145,"h":21180.5,"l":21131.5,"c":21177,"v":181.419}
{"ts":1655397960000,"o":21177,"h":21210,"l":21151,"c":21159.5,"v":263.679}
{"ts":1655398020000,"o":21159.5,"h":21163,"l":21122.5,"c":21123.5,"v":109.679}
{"ts":1655398080000,"o":21123.5,"h":21200,"l":21123.5,"c":21197.5,"v":102.711}
{"ts":1655398140000,"o":21197.5,"h":21215,"l":21180,"c":21180,"v":208.131}
{"ts":1655398200000,"o":21180,"h":21198.5,"l":21176.5,"c":21198.5,"v":68.883}
{"ts":1655398260000,"o":21198.5,"h":21216,"l":21198,"c":21216,"v":128.906}
{"ts":1655398320000,"o":21216,"h":21231,"l":21178,"c":21231,"v":186.972}
{"ts":1655398380000,"o":21231,"h":21231,"l":21180,"c":21180,"v":163.827}
{"ts":1655398440000,"o":21180,"h":21180.5,"l":21141,"c":21152.5,"v":238.941}
{"ts":1655398500000,"o":21152.5,"h":21152.5,"l":21107,"c":21117.5,"v":235.087}
{"ts":1655398560000,"o":21117.5,"h":21145,"l":21108,"c":21141.5,"v":195.506}
{"ts":1655398620000,"o":21141.5,"h":21150,"l":21133,"c":21149.5,"v":82.929}
{"ts":1655398680000,"o":21149.5,"h":21155.5,"l":21120,"c":21139.5,"v":54.953}
{"ts":1655398740000,"o":21139.5,"h":21183.5,"l":21127,"c":21176.5,"v":123.326}
{"ts":1655398800000,"o":21176.5,"h":21198,"l":21144,"c":21157,"v":115.504}
{"ts":1655398860000,"o":21157,"h":21166,"l":21148.5,"c":21157,"v":80.782}
{"ts":1655398920000,"o":21157,"h":21160,"l":21132,"c":21132.5,"v":61.165}
{"ts":1655398980000,"o":21132.5,"h":21148.5,"l":21125,"c":21131,"v":61.314}
{"ts":1655399040000,"o":21131,"h":21138.5,"l":21115.5,"c":21138.5,"v":68.362}
{"ts":1655399100000,"o":21138.5,"h":21138.5,"l":21117,"c":21126,"v":74.424}
{"ts":1655399160000,"o":21126,"h":21134.5,"l":21092.5,"c":21134,"v":191.26}
{"ts":1655399220000,"o":21134,"h":21165,"l":21134,"c":21165,"v":175.124}
{"ts":1655399280000,"o":21165,"h":21189,"l":21165,"c":21185.5,"v":133.362}
{"ts":1655399340000,"o":21185.5,"h":21188,"l":21178,"c":21187.5,"v":83.369}
{"ts":1655399400000,"o":21187.5,"h":21207.5,"l":21173.5,"c":21204.5,"v":106.47}
{"ts":1655399460000,"o":21204.5,"h":21305,"l":21204.5,"c":21259,"v":628.958}
{"ts":1655399520000,"o":21259,"h":21279.5,"l":21215,"c":21224,"v":155.621}
{"ts":1655399580000,"o":21224,"h":21239,"l":21185.5,"c":21185.5,"v":139.772}
{"ts":1655399640000,"o":21185.5,"h":21200,"l":21167.5,"c":21189,"v":91.587}
{"ts":1655399700000,"o":21189,"h":21207.5,"l":21187,"c":21207.5,"v":102.993}
{"ts":1655399760000,"o":21207.5,"h":21207.5,"l":21184.5,"c":21192,"v":124.289}
{"ts":1655399820000,"o":21192,"h":21292.5,"l":21192,"c":21273,"v":145.891}
{"ts":1655399880000,"o":21273,"h":21463.5,"l":21273,"c":21383.5,"v":2039.119}
{"ts":1655399940000,"o":21383.5,"h":21391,"l":21314.5,"c":21324,"v":158.37}
{"ts":1655400000000,"o":21324,"h":21359,"l":21293,"c":21358.5,"v":367.373}
{"ts":1655400060000,"o":21358.5,"h":21358.5,"l":21283,"c":21285.5,"v":126.427}
{"ts":1655400120000,"o":21285.5,"h":21285.5,"l":21263,"c":21271,"v":117.402}
{"ts":1655400180000,"o":21271,"h":21278.5,"l":21250,"c":21278,"v":100.107}
{"ts":1655400240000,"o":21278,"h":21278,"l":21230.5,"c":21242.5,"v":93.416}
{"ts":1655400300000,"o":21242.5,"h":21262,"l":21206.5,"c":21224.5,"v":165.139}
{"ts":1655400360000,"o":21224.5,"h":21256.5,"l":21224.5,"c":21251,"v":54.735}
{"ts":1655400420000,"o":21251,"h":21291,"l":21245.5,"c":21276,"v":140.556}
{"ts":1655400480000,"o":21276,"h":21350,"l":21275.5,"c":21349.5,"v":232.104}
{"ts":1655400540000,"o":21349.5,"h":21378,"l":21324.5,"c":21330,"v":173.556}
{"ts":1655400600000,"o":21330,"h":21412,"l":21287.5,"c":21412,"v":302.909}
{"ts":1655400660000,"o":21412,"h":21412,"l":21358,"c":21365.5,"v":220.331}
{"ts":1655400720000,"o":21365.5,"h":21381.5,"l":21305.5,"c":21381.5,"v":160.935}
{"ts":1655400780000,"o":21381.5,"h":21409,"l":21371.5,"c":21371.5,"v":128.555}
{"ts":1655400840000,"o":21371.5,"h":21384,"l":21352.5,"c":21375,"v":67.456}
{"ts":1655400900000,"o":21375,"h":21382,"l":21356.5,"c":21356.5,"v":63.653}
{"ts":1655400960000,"o":21356.5,"h":21378,"l":21324,"c":21324,"v":75.338}
{"ts":1655401020000,"o":21324,"h":21340,"l":21315,"c":21335,"v":70.399}
{"ts":1655401080000,"o":21335,"h":21336,"l":21306.5,"c":21329.5,"v":61.479}
{"ts":1655401140000,"o":21329.5,"h":21355.5,"l":21316.5,"c":21352,"v":60.843}
{"ts":1655401200000,"o":21352,"h":21361.5,"l":21326,"c":21326,"v":72.265}
{"ts":1655401260000,"o":21326,"h":21326,"l":21282,"c":21282.5,"v":115.751}
{"ts":1655401320000,"o":21282.5,"h":21284.5,"l":21251,"c":21282.5,"v":127.301}
{"ts":1655401380000,"o":21282.5,"h":21292,"l":21257,"c":21258.5,"v":68.456}
{"ts":1655401440000,"o":21258.5,"h":21267,"l":21231,"c":21238,"v":129.852}
{"ts":1655401500000,"o":21238,"h":21260.5,"l":21232.5,"c":21260.5,"v":66.341}
{"ts":1655401560000,"o":21260.5,"h":21260.5,"l":21160,"c":21160,"v":239.326}
{"ts":1655401620000,"o":21160,"h":21179.5,"l":21145,"c":21175,"v":219.916}
{"ts":1655401680000,"o":21175,"h":21196,"l":21149.5,"c":21150,"v":144.635}
{"ts":1655401740000,"o":21150,"h":21150.5,"l":21094,"c":21135,"v":516.47}
{"ts":1655401800000,"o":21135,"h":21140,"l":21078.5,"c":21086,"v":424.613}
{"ts":1655401860000,"o":21086,"h":21126.5,"l":21058,"c":21059.5,"v":259.983}
{"ts":1655401920000,"o":21059.5,"h":21110,"l":21057.5,"c":21092,"v":144.927}
{"ts":1655401980000,"o":21092,"h":21110,"l":21081.5,"c":21106.5,"v":84.74}
{"ts":1655402040000,"o":21106.5,"h":21110,"l":21094.5,"c":21104.5,"v":55.347}
{"ts":1655402100000,"o":21104.5,"h":21106,"l":21081.5,"c":21094.5,"v":55.409}
{"ts":1655402160000,"o":21094.5,"h":21095,"l":21063.5,"c":21070.5,"v":99.932}
{"ts":1655402220000,"o":21070.5,"h":21087.5,"l":21063,"c":21065.5,"v":60.709}
{"ts":1655402280000,"o":21065.5,"h":21066,"l":21037,"c":21047.5,"v":163.276}
{"ts":1655402340000,"o":21047.5,"h":21060,"l":21037.5,"c":21052,"v":170.702}
{"ts":1655402400000,"o":21052,"h":21069,"l":21013,"c":21013.5,"v":252.243}
{"ts":1655402460000,"o":21013.5,"h":21045.5,"l":21005,"c":21042,"v":106.82}
{"ts":1655402520000,"o":21042,"h":21066.5,"l":21031.5,"c":21061.5,"v":92.754}
{"ts":1655402580000,"o":21061.5,"h":21088,"l":21061.5,"c":21084.5,"v":157.262}
{"ts":1655402640000,"o":21084.5,"h":21085,"l":21062,"c":21065.5,"v":71.915}
{"ts":1655402700000,"o":21065.5,"h":21106.5,"l":21062,"c":21078.5,"v":98.509}
{"ts":1655402760000,"o":21078.5,"h":21078.5,"l":21040,"c":21040,"v":59.545}
{"ts":1655402820000,"o":21040,"h":21040,"l":20943,"c":20955,"v":545.13}
{"ts":1655402880000,"o":20955,"h":20977,"l":20911.5,"c":20945.5,"v":576.245}
{"ts":1655402940000,"o":20945.5,"h":21008,"l":20945.5,"c":21007,"v":116.983}
{"ts":1655403000000,"o":21007,"h":21044.5,"l":20949,"c":20957.5,"v":298.193}
{"ts":1655403060000,"o":20957.5,"h":20995.5,"l":20956,"c":20964,"v":155.389}
{"ts":1655403120000,"o":20964,"h":20984.5,"l":20960.5,"c":20976.5,"v":42.415}
{"ts":1655403180000,"o":20976.5,"h":20977,"l":20957,"c":20971,"v":70.451}
{"ts":1655403240000,"o":20971,"h":20995,"l":20971,"c":20982,"v":150.816}
{"ts":1655403300000,"o":20982,"h":20994,"l":20950,"c":20950,"v":70.15}
{"ts":1655403360000,"o":20950,"h":20983.5,"l":20950,"c":20976,"v":32.93}
{"ts":1655403420000,"o":20976,"h":20979.5,"l":20956,"c":20963,"v":56.999}
{"ts":1655403480000,"o":20963,"h":20983.5,"l":20957,"c":20978.5,"v":48.834}
{"ts":1655403540000,"o":20978.5,"h":20979,"l":20953,"c":20971,"v":61.465}
{"ts":1655403600000,"o":20971,"h":20983.5,"l":20969,"c":20981,"v":43.873}
{"ts":1655403660000,"o":20981,"h":21019.5,"l":20980.5,"c":21008,"v":103.218}
{"ts":1655403720000,"o":21008,"h":21029.5,"l":21002,"c":21002,"v":97.235}
{"ts":1655403780000,"o":21002,"h":21006,"l":20928.5,"c":20950.5,"v":165.035}
{"ts":1655403840000,"o":20950.5,"h":20986,"l":20929.5,"c":20981.5,"v":110.009}
{"ts":1655403900000,"o":20981.5,"h":21017,"l":20963,"c":21007,"v":79.358}
{"ts":1655403960000,"o":21007,"h":21014.5,"l":21001,"c":21006.5,"v":55.752}
{"ts":1655404020000,"o":21006.5,"h":21033.5,"l":20994.5,"c":21029.5,"v":63.089}
{"ts":1655404080000,"o":21029.5,"h":21029.5,"l":21010,"c":21018,"v":56.42}
{"ts":1655404140000,"o":21018,"h":21018.5,"l":20986,"c":20986,"v":42.759}
{"ts":1655404200000,"o":20986,"h":21026,"l":20981.5,"c":21025.5,"v":132.522}
{"ts":1655404260000,"o":21025.5,"h":21052,"l":21025.5,"c":21034.5,"v":143.707}
{"ts":1655404320000,"o":21034.5,"h":21035.5,"l":21010,"c":21012,"v":56.499}
{"ts":1655404380000,"o":21012,"h":21025,"l":21008.5,"c":21008.5,"v":51.89}
{"ts":1655404440000,"o":21008.5,"h":21019,"l":20999,"c":21006,"v":47.398}
{"ts":1655404500000,"o":21006,"h":21007,"l":20901.5,"c":20929.5,"v":265.158}
{"ts":1655404560000,"o":20929.5,"h":21001,"l":20914,"c":21001,"v":124.457}
{"ts":1655404620000,"o":21001,"h":21038.5,"l":21001,"c":21030,"v":135.753}
{"ts":1655404680000,"o":21030,"h":21039,"l":21025,"c":21036,"v":106.056}
{"ts":1655404740000,"o":21036,"h":21069.5,"l":21032.5,"c":21064.5,"v":124.602}
{"ts":1655404800000,"o":21064.5,"h":21095.5,"l":21051.5,"c":21057,"v":232.314}
{"ts":1655404860000,"o":21057,"h":21090,"l":21046.5,"c":21049.5,"v":186.448}
{"ts":1655404920000,"o":21049.5,"h":21073,"l":21049,"c":21058,"v":48.954}
{"ts":1655404980000,"o":21058,"h":21073.5,"l":21029.5,"c":21072.5,"v":56.617}
{"ts":1655405040000,"o":21072.5,"h":21085,"l":21060.5,"c":21068.5,"v":56.46}
{"ts":1655405100000,"o":21068.5,"h":21078.5,"l":21014,"c":21076,"v":107.826}
{"ts":1655405160000,"o":21076,"h":21082,"l":21046.5,"c":21049.5,"v":110.658}
{"ts":1655405220000,"o":21049.5,"h":21063,"l":21015,"c":21020,"v":78.383}
{"ts":1655405280000,"o":21020,"h":21023,"l":20941,"c":20946,"v":278.045}
{"ts":1655405340000,"o":20946,"h":20962,"l":20930,"c":20945.5,"v":146.78}
{"ts":1655405400000,"o":20945.5,"h":21002.5,"l":20945,"c":20999.5,"v":154.17}
{"ts":1655405460000,"o":20999.5,"h":21005,"l":20975,"c":20984.5,"v":60.638}
{"ts":1655405520000,"o":20984.5,"h":20998.5,"l":20961,"c":20983,"v":68.707}
{"ts":1655405580000,"o":20983,"h":20983.5,"l":20957.5,"c":20966,"v":21.457}
{"ts":1655405640000,"o":20966,"h":20980,"l":20952,"c":20980,"v":75.968}
{"ts":1655405700000,"o":20980,"h":20995,"l":20968,"c":20992.5,"v":127.754}
{"ts":1655405760000,"o":20992.5,"h":21026.5,"l":20992,"c":21026.5,"v":52.919}
{"ts":1655405820000,"o":21026.5,"h":21026.5,"l":20996.5,"c":21009,"v":69.319}
{"ts":1655405880000,"o":21009,"h":21021,"l":21008.5,"c":21014,"v":31.638}
{"ts":1655405940000,"o":21014,"h":21036,"l":21011,"c":21018,"v":43.173}
{"ts":1655406000000,"o":21018,"h":21043,"l":21008,"c":21032.5,"v":99.954}
{"ts":1655406060000,"o":21032.5,"h":21061.5,"l":21026,"c":21057.5,"v":107.051}
{"ts":1655406120000,"o":21057.5,"h":21057.5,"l":21035,"c":21054.5,"v":61.959}
{"ts":1655406180000,"o":21054.5,"h":21060,"l":21015.5,"c":21060,"v":102.191}
{"ts":1655406240000,"o":21060,"h":21084,"l":21044.5,"c":21045,"v":122}
{"ts":1655406300000,"o":21045,"h":21050,"l":21002,"c":21009,"v":71.574}
{"ts":1655406360000,"o":21009,"h":21032.5,"l":20993.5,"c":21022,"v":105.489}
{"ts":1655406420000,"o":21022,"h":21030,"l":20995.5,"c":21010.5,"v":87.059}
{"ts":1655406480000,"o":21010.5,"h":21011,"l":20993.5,"c":21010.5,"v":43.076}
{"ts":1655406540000,"o":21010.5,"h":21090.5,"l":21010.5,"c":21090,"v":136.137}
{"ts":1655406600000,"o":21090,"h":21122,"l":21056.5,"c":21057,"v":224.199}
{"ts":1655406660000,"o":21057,"h":21064.5,"l":21050,"c":21057.5,"v":60.421}
{"ts":1655406720000,"o":21057.5,"h":21063.5,"l":20962.5,"c":20976,"v":318.769}
{"ts":1655406780000,"o":20976,"h":20979.5,"l":20946,"c":20959,"v":136.776}
{"ts":1655406840000,"o":20959,"h":20999.5,"l":20946,"c":20970.5,"v":110.996}
{"ts":1655406900000,"o":20970.5,"h":20997,"l":20935,"c":20947.5,"v":119.012}
{"ts":1655406960000,"o":20947.5,"h":20976.5,"l":20941.5,"c":20955,"v":97.124}
{"ts":1655407020000,"o":20955,"h":21018,"l":20950,"c":21018,"v":52.418}
{"ts":1655407080000,"o":21018,"h":21018,"l":20992.5,"c":20998.5,"v":43.016}
{"ts":1655407140000,"o":20998.5,"h":21041,"l":20998.5,"c":21038.5,"v":62.688}
{"ts":1655407200000,"o":21038.5,"h":21072,"l":21034.5,"c":21063,"v":157.818}
{"ts":1655407260000,"o":21063,"h":21063.5,"l":21037.5,"c":21037.5,"v":87.318}
{"ts":1655407320000,"o":21037.5,"h":21067,"l":21024.5,"c":21040.5,"v":44.709}
{"ts":1655407380000,"o":21040.5,"h":21063.5,"l":21032.5,"c":21053.5,"v":36.12}
{"ts":1655407440000,"o":21053.5,"h":21060,"l":21037,"c":21043.5,"v":40.841}
{"ts":1655407500000,"o":21043.5,"h":21060,"l":21028.5,"c":21060,"v":48.355}
{"ts":1655407560000,"o":21060,"h":21069.5,"l":21059.5,"c":21060.5,"v":35.134}
{"ts":1655407620000,"o":21060.5,"h":21078.5,"l":21060.5,"c":21070,"v":48.973}
{"ts":1655407680000,"o":21070,"h":21078,"l":21059,"c":21064,"v":83.528}
{"ts":1655407740000,"o":21064,"h":21077,"l":21060.5,"c":21061,"v":53.323}
{"ts":1655407800000,"o":21061,"h":21085,"l":21031.5,"c":21059,"v":90.222}
{"ts":1655407860000,"o":21059,"h":21074.5,"l":21037,"c":21065,"v":91.98}
{"ts":1655407920000,"o":21065,"h":21065.5,"l":21009.5,"c":21028,"v":71.037}
{"ts":1655407980000,"o":21028,"h":21028,"l":21001,"c":21009,"v":33.383}
{"ts":1655408040000,"o":21009,"h":21009,"l":20940,"c":20940,"v":155.37}
{"ts":1655408100000,"o":20940,"h":20960,"l":20940,"c":20946,"v":121.696}
{"ts":1655408160000,"o":20946,"h":20947,"l":20853.5,"c":20870,"v":710.442}
{"ts":1655408220000,"o":20870,"h":20910.5,"l":20857,"c":20879.5,"v":189.593}
{"ts":1655408280000,"o":20879.5,"h":20941.5,"l":20870,"c":20939,"v":194.503}
{"ts":1655408340000,"o":20939,"h":20953,"l":20889,"c":20905,"v":115.662}
{"ts":1655408400000,"o":20905,"h":20952.5,"l":20905,"c":20952,"v":87.721}
{"ts":1655408460000,"o":20952,"h":20980.5,"l":20937.5,"c":20937.5,"v":123.915}
{"ts":1655408520000,"o":20937.5,"h":20964.5,"l":20907,"c":20950.5,"v":103.362}
{"ts":1655408580000,"o":20950.5,"h":20964,"l":20936,"c":20941,"v":38.195}
{"ts":1655408640000,"o":20941,"h":20941,"l":20908,"c":20912.5,"v":65.083}
{"ts":1655408700000,"o":20912.5,"h":20957,"l":20903,"c":20926.5,"v":94.545}
{"ts":1655408760000,"o":20926.5,"h":20926.5,"l":20882,"c":20886.5,"v":93.876}
{"ts":1655408820000,"o":20886.5,"h":20908,"l":20879.5,"c":20882.5,"v":80.657}
{"ts":1655408880000,"o":20882.5,"h":20920,"l":20882,"c":20882.5,"v":68.56}
{"ts":1655408940000,"o":20882.5,"h":20883,"l":20858,"c":20873,"v":107.34}
{"ts":1655409000000,"o":20873,"h":20927.5,"l":20870.5,"c":20925,"v":138.182}
{"ts":1655409060000,"o":20925,"h":20925,"l":20865.5,"c":20868.5,"v":41.067}
{"ts":1655409120000,"o":20868.5,"h":20905.5,"l":20866.5,"c":20899,"v":65.942}
{"ts":1655409180000,"o":20899,"h":20899.5,"l":20876,"c":20876.5,"v":54.659}
{"ts":1655409240000,"o":20876.5,"h":20904.5,"l":20869.5,"c":20904.5,"v":62.464}
{"ts":1655409300000,"o":20904.5,"h":20907.5,"l":20860,"c":20865.5,"v":93.986}
{"ts":1655409360000,"o":20865.5,"h":20889,"l":20863.5,"c":20875,"v":53.376}
{"ts":1655409420000,"o":20875,"h":20897.5,"l":20875,"c":20880.5,"v":40.435}
{"ts":1655409480000,"o":20880.5,"h":20880.5,"l":20855,"c":20857.5,"v":43.355}
{"ts":1655409540000,"o":20857.5,"h":20882.5,"l":20855,"c":20872.5,"v":163.541}
{"ts":1655409600000,"o":20872.5,"h":20932,"l":20855,"c":20930,"v":177.419}
{"ts":1655409660000,"o":20930,"h":20975.5,"l":20925.5,"c":20957.5,"v":274.548}
{"ts":1655409720000,"o":20957.5,"h":20994.5,"l":20953,"c":20981.5,"v":90.893}
{"ts":1655409780000,"o":20981.5,"h":21010,"l":20971.5,"c":20971.5,"v":146.069}
{"ts":1655409840000,"o":20971.5,"h":20993,"l":20967.5,"c":20991,"v":55.276}
{"ts":1655409900000,"o":20991,"h":21018,"l":20989.5,"c":21000.5,"v":81.477}
{"ts":1655409960000,"o":21000.5,"h":21015.5,"l":20980.5,"c":21008.5,"v":85.252}
{"ts":1655410020000,"o":21008.5,"h":21010,"l":20994,"c":20998.5,"v":19.441}
{"ts":1655410080000,"o":20998.5,"h":21017.5,"l":20990,"c":21015,"v":50.585}
{"ts":1655410140000,"o":21015,"h":21015,"l":20956.5,"c":20961,"v":111.338}
{"ts":1655410200000,"o":20961,"h":20984,"l":20952.5,"c":20983.5,"v":81.566}
{"ts":1655410260000,"o":20983.5,"h":21010,"l":20980,"c":20998,"v":60.285}
{"ts":1655410320000,"o":20998,"h":21009,"l":20983.5,"c":20992.5,"v":68.124}
{"ts":1655410380000,"o":20992.5,"h":20999.5,"l":20975,"c":20999,"v":26.77}
{"ts":1655410440000,"o":20999,"h":21010,"l":20995,"c":21000.5,"v":19.1}
{"ts":1655410500000,"o":21000.5,"h":21017,"l":20980.5,"c":21007,"v":60.981}
{"ts":1655410560000,"o":21007,"h":21019,"l":21005,"c":21019,"v":28.468}
{"ts":1655410620000,"o":21019,"h":21036,"l":21019,"c":21024.5,"v":72.374}
{"ts":1655410680000,"o":21024.5,"h":21024.5,"l":21010,"c":21012.5,"v":18.424}
{"ts":1655410740000,"o":21012.5,"h":21012.5,"l":20973,"c":20973,"v":68.216}
{"ts":1655410800000,"o":20973,"h":20984,"l":20946,"c":20954.5,"v":97.987}
{"ts":1655410860000,"o":20954.5,"h":20964.5,"l":20944.5,"c":20956.5,"v":85.314}
{"ts":1655410920000,"o":20956.5,"h":20993,"l":20956.5,"c":20965.5,"v":56.022}
{"ts":1655410980000,"o":20965.5,"h":20965.5,"l":20935,"c":20942,"v":54.878}
{"ts":1655411040000,"o":20942,"h":20954.5,"l":20923,"c":20944.5,"v":62.905}
{"ts":1655411100000,"o":20944.5,"h":20951.5,"l":20937.5,"c":20939.5,"v":30.746}
{"ts":1655411160000,"o":20939.5,"h":20982.5,"l":20939.5,"c":20982,"v":41.882}
{"ts":1655411220000,"o":20982,"h":20982.5,"l":20961,"c":20967.5,"v":7.667}
{"ts":1655411280000,"o":20967.5,"h":20974.5,"l":20948.5,"c":20951.5,"v":15.626}
{"ts":1655411340000,"o":20951.5,"h":20969,"l":20947,"c":20961.5,"v":16.356}
{"ts":1655411400000,"o":20961.5,"h":20961.5,"l":20933,"c":20933.5,"v":35.847}
{"ts":1655411460000,"o":20933.5,"h":20940.5,"l":20921,"c":20923.5,"v":37.388}
{"ts":1655411520000,"o":20923.5,"h":20924,"l":20890,"c":20891.5,"v":214.422}
{"ts":1655411580000,"o":20891.5,"h":20895,"l":20859,"c":20861,"v":177.339}
{"ts":1655411640000,"o":20861,"h":20892,"l":20860.5,"c":20874,"v":83.387}
{"ts":1655411700000,"o":20874,"h":20897,"l":20872.5,"c":20872.5,"v":137.339}
{"ts":1655411760000,"o":20872.5,"h":20873.5,"l":20815,"c":20822.5,"v":485.216}
{"ts":1655411820000,"o":20822.5,"h":20828,"l":20660,"c":20696,"v":1336.368}
{"ts":1655411880000,"o":20696,"h":20699.5,"l":20554,"c":20575.5,"v":1414.41}
{"ts":1655411940000,"o":20575.5,"h":20660,"l":20575.5,"c":20626,"v":394.265}
{"ts":1655412000000,"o":20626,"h":20626,"l":20482,"c":20552.5,"v":913.979}
{"ts":1655412060000,"o":20552.5,"h":20594.5,"l":20524,"c":20583,"v":258.504}
{"ts":1655412120000,"o":20583,"h":20591,"l":20514,"c":20554.5,"v":171.401}
{"ts":1655412180000,"o":20554.5,"h":20588,"l":20531.5,"c":20538.5,"v":299.523}
{"ts":1655412240000,"o":20538.5,"h":20561.5,"l":20491.5,"c":20538,"v":415.846}
{"ts":1655412300000,"o":20538,"h":20565,"l":20486,"c":20507,"v":398.549}
{"ts":1655412360000,"o":20507,"h":20597.5,"l":20507,"c":20580.5,"v":215.928}
{"ts":1655412420000,"o":20580.5,"h":20677.5,"l":20580.5,"c":20666,"v":498.701}
{"ts":1655412480000,"o":20666,"h":20710,"l":20653.5,"c":20705,"v":311.445}
{"ts":1655412540000,"o":20705,"h":20710,"l":20667,"c":20676,"v":151.554}
{"ts":1655412600000,"o":20676,"h":20700,"l":20641,"c":20693.5,"v":136.042}
{"ts":1655412660000,"o":20693.5,"h":20735,"l":20663.5,"c":20718,"v":263.332}
{"ts":1655412720000,"o":20718,"h":20735,"l":20692,"c":20719,"v":151.28}
{"ts":1655412780000,"o":20719,"h":20719,"l":20669,"c":20679.5,"v":173.705}
{"ts":1655412840000,"o":20679.5,"h":20694.5,"l":20667,"c":20679,"v":79.741}
{"ts":1655412900000,"o":20679,"h":20696.5,"l":20668.5,"c":20682,"v":55.324}
{"ts":1655412960000,"o":20682,"h":20682.5,"l":20611,"c":20625,"v":360.861}
{"ts":1655413020000,"o":20625,"h":20680.5,"l":20625,"c":20653.5,"v":100.011}
{"ts":1655413080000,"o":20653.5,"h":20690,"l":20653.5,"c":20674.5,"v":115.091}
{"ts":1655413140000,"o":20674.5,"h":20698.5,"l":20674.5,"c":20698,"v":147.043}
{"ts":1655413200000,"o":20698,"h":20698,"l":20661.5,"c":20667.5,"v":62.944}
{"ts":1655413260000,"o":20667.5,"h":20683,"l":20667.5,"c":20683,"v":24.352}
{"ts":1655413320000,"o":20683,"h":20698,"l":20682,"c":20698,"v":89.395}
{"ts":1655413380000,"o":20698,"h":20738,"l":20697.5,"c":20732.5,"v":249.992}
{"ts":1655413440000,"o":20732.5,"h":20788.5,"l":20732,"c":20776,"v":318.283}
{"ts":1655413500000,"o":20776,"h":20776,"l":20755,"c":20755.5,"v":73.693}
{"ts":1655413560000,"o":20755.5,"h":20766.5,"l":20713.5,"c":20713.5,"v":57.476}
{"ts":1655413620000,"o":20713.5,"h":20740.5,"l":20713.5,"c":20731,"v":36.3}
{"ts":1655413680000,"o":20731,"h":20744,"l":20720.5,"c":20721,"v":21.116}
{"ts":1655413740000,"o":20721,"h":20721,"l":20675,"c":20681,"v":178.99}
{"ts":1655413800000,"o":20681,"h":20709,"l":20681,"c":20695,"v":74.366}
{"ts":1655413860000,"o":20695,"h":20728,"l":20695,"c":20705.5,"v":66.907}
{"ts":1655413920000,"o":20705.5,"h":20736.5,"l":20697,"c":20712.5,"v":50.093}
{"ts":1655413980000,"o":20712.5,"h":20723.5,"l":20711.5,"c":20721.5,"v":28.329}
{"ts":1655414040000,"o":20721.5,"h":20744.5,"l":20721.5,"c":20737.5,"v":24.121}
{"ts":1655414100000,"o":20737.5,"h":20774,"l":20737.5,"c":20774,"v":59.663}
{"ts":1655414160000,"o":20774,"h":20807.5,"l":20766,"c":20807.5,"v":107.748}
{"ts":1655414220000,"o":20807.5,"h":20817,"l":20764.5,"c":20765,"v":99.637}
{"ts":1655414280000,"o":20765,"h":20800.5,"l":20753,"c":20754,"v":87.553}
{"ts":1655414340000,"o":20754,"h":20785,"l":20752,"c":20776.5,"v":61.05}
{"ts":1655414400000,"o":20776.5,"h":20781.5,"l":20769.5,"c":20776,"v":28.38}
{"ts":1655414460000,"o":20776,"h":20800,"l":20775.5,"c":20799.5,"v":20.814}
{"ts":1655414520000,"o":20799.5,"h":20879.5,"l":20799.5,"c":20865.5,"v":491.754}
{"ts":1655414580000,"o":20865.5,"h":20898.5,"l":20860,"c":20897.5,"v":179.131}
{"ts":1655414640000,"o":20897.5,"h":20932.5,"l":20880.5,"c":20905.5,"v":313.085}
{"ts":1655414700000,"o":20905.5,"h":20905.5,"l":20878.5,"c":20878.5,"v":214.32}
{"ts":1655414760000,"o":20878.5,"h":20899,"l":20856,"c":20856.5,"v":86.977}
{"ts":1655414820000,"o":20856.5,"h":20856.5,"l":20823.5,"c":20830.5,"v":118.464}
{"ts":1655414880000,"o":20830.5,"h":20855,"l":20826.5,"c":20833.5,"v":72.375}
{"ts":1655414940000,"o":20833.5,"h":20836,"l":20831,"c":20835,"v":17.066}
{"ts":1655415000000,"o":20835,"h":20842.5,"l":20834.5,"c":20835,"v":29.186}
{"ts":1655415060000,"o":20835,"h":20858,"l":20832.5,"c":20834,"v":121.73}
{"ts":1655415120000,"o":20834,"h":20884,"l":20834,"c":20881,"v":37.213}
{"ts":1655415180000,"o":20881,"h":20912,"l":20880.5,"c":20900.5,"v":46.077}
{"ts":1655415240000,"o":20900.5,"h":20914,"l":20874,"c":20880.5,"v":99.087}
{"ts":1655415300000,"o":20880.5,"h":20884,"l":20874,"c":20883.5,"v":16.786}
{"ts":1655415360000,"o":20883.5,"h":20884,"l":20864.5,"c":20864.5,"v":21.749}
{"ts":1655415420000,"o":20864.5,"h":20864.5,"l":20853.5,"c":20857.5,"v":37.637}
{"ts":1655415480000,"o":20857.5,"h":20857.5,"l":20850.5,"c":20850.5,"v":10.62}
{"ts":1655415540000,"o":20850.5,"h":20850.5,"l":20830,"c":20830,"v":43.671}
{"ts":1655415600000,"o":20830,"h":20831,"l":20830,"c":20830.5,"v":36.087}
{"ts":1655415660000,"o":20830.5,"h":20830.5,"l":20763.5,"c":20767,"v":254.233}
{"ts":1655415720000,"o":20767,"h":20868,"l":20753.5,"c":20865,"v":212.386}
{"ts":1655415780000,"o":20865,"h":20865,"l":20780,"c":20811,"v":124.512}
{"ts":1655415840000,"o":20811,"h":20813.5,"l":20777.5,"c":20778,"v":38.178}
{"ts":1655415900000,"o":20778,"h":20816,"l":20766.5,"c":20786.5,"v":48.808}
{"ts":1655415960000,"o":20786.5,"h":20787,"l":20760.5,"c":20773.5,"v":51.667}
{"ts":1655416020000,"o":20773.5,"h":20797,"l":20766.5,"c":20776.5,"v":59.995}
{"ts":1655416080000,"o":20776.5,"h":20817,"l":20776.5,"c":20797.5,"v":34.793}
{"ts":1655416140000,"o":20797.5,"h":20797.5,"l":20754,"c":20754.5,"v":37.038}
{"ts":1655416200000,"o":20754.5,"h":20761.5,"l":20710,"c":20713,"v":153.587}
{"ts":1655416260000,"o":20713,"h":20729,"l":20685,"c":20689,"v":213.223}
{"ts":1655416320000,"o":20689,"h":20717,"l":20656.5,"c":20716.5,"v":204.699}
{"ts":1655416380000,"o":20716.5,"h":20748,"l":20716.5,"c":20732.5,"v":56.535}
{"ts":1655416440000,"o":20732.5,"h":20745.5,"l":20704.5,"c":20709.5,"v":68.665}
{"ts":1655416500000,"o":20709.5,"h":20710,"l":20691.5,"c":20699.5,"v":45.202}
{"ts":1655416560000,"o":20699.5,"h":20731.5,"l":20699,"c":20704,"v":57.753}
{"ts":1655416620000,"o":20704,"h":20704.5,"l":20636.5,"c":20646.5,"v":190.138}
{"ts":1655416680000,"o":20646.5,"h":20678.5,"l":20645.5,"c":20645.5,"v":101.259}
{"ts":1655416740000,"o":20645.5,"h":20668,"l":20608,"c":20668,"v":244.649}
{"ts":1655416800000,"o":20668,"h":20690,"l":20647,"c":20647,"v":228.713}
{"ts":1655416860000,"o":20647,"h":20662,"l":20632,"c":20662,"v":116.548}
{"ts":1655416920000,"o":20662,"h":20691.5,"l":20661,"c":20667.5,"v":136.679}
{"ts":1655416980000,"o":20667.5,"h":20676,"l":20641.5,"c":20651.5,"v":93.506}
{"ts":1655417040000,"o":20651.5,"h":20651.5,"l":20615.5,"c":20633.5,"v":89.219}
{"ts":1655417100000,"o":20633.5,"h":20633.5,"l":20608,"c":20626,"v":88.758}
{"ts":1655417160000,"o":20626,"h":20653,"l":20580,"c":20595,"v":176.747}
{"ts":1655417220000,"o":20595,"h":20605,"l":20565.5,"c":20605,"v":142.681}
{"ts":1655417280000,"o":20605,"h":20610.5,"l":20550,"c":20550.5,"v":437.246}
{"ts":1655417340000,"o":20550.5,"h":20565.5,"l":20523,"c":20541,"v":421.075}
{"ts":1655417400000,"o":20541,"h":20543,"l":20514,"c":20514,"v":115.404}
{"ts":1655417460000,"o":20514,"h":20570,"l":20514,"c":20540.5,"v":111.447}
{"ts":1655417520000,"o":20540.5,"h":20574.5,"l":20529.5,"c":20550,"v":140.872}
{"ts":1655417580000,"o":20550,"h":20564.5,"l":20520,"c":20522,"v":113.31}
{"ts":1655417640000,"o":20522,"h":20526.5,"l":20488.5,"c":20511,"v":235.151}
{"ts":1655417700000,"o":20511,"h":20532,"l":20502.5,"c":20512.5,"v":143.019}
{"ts":1655417760000,"o":20512.5,"h":20545,"l":20512,"c":20518.5,"v":65.874}
{"ts":1655417820000,"o":20518.5,"h":20545,"l":20518.5,"c":20542.5,"v":71.638}
{"ts":1655417880000,"o":20542.5,"h":20616,"l":20542.5,"c":20580.5,"v":239.362}
{"ts":1655417940000,"o":20580.5,"h":20630.5,"l":20562,"c":20564,"v":169.914}
{"ts":1655418000000,"o":20564,"h":20597,"l":20534,"c":20590.5,"v":189.353}
{"ts":1655418060000,"o":20590.5,"h":20623,"l":20590,"c":20611,"v":74.824}
{"ts":1655418120000,"o":20611,"h":20611,"l":20577.5,"c":20587,"v":118.833}
{"ts":1655418180000,"o":20587,"h":20587.5,"l":20563,"c":20577.5,"v":50.624}
{"ts":1655418240000,"o":20577.5,"h":20594.5,"l":20571,"c":20588,"v":63.755}
{"ts":1655418300000,"o":20588,"h":20588.5,"l":20576,"c":20579,"v":47.221}
{"ts":1655418360000,"o":20579,"h":20605,"l":20575,"c":20605,"v":40.603}
{"ts":1655418420000,"o":20605,"h":20612,"l":20586,"c":20608,"v":41.75}
{"ts":1655418480000,"o":20608,"h":20611.5,"l":20562,"c":20562.5,"v":67.024}
{"ts":1655418540000,"o":20562.5,"h":20590,"l":20562.5,"c":20590,"v":31.755}
{"ts":1655418600000,"o":20590,"h":20593,"l":20553.5,"c":20554.5,"v":86.062}
{"ts":1655418660000,"o":20554.5,"h":20586.5,"l":20552.5,"c":20581.5,"v":38.003}
{"ts":1655418720000,"o":20581.5,"h":20654,"l":20581.5,"c":20654,"v":178.631}
{"ts":1655418780000,"o":20654,"h":20658.5,"l":20622,"c":20654,"v":94.999}
{"ts":1655418840000,"o":20654,"h":20654,"l":20640,"c":20645,"v":53.725}
{"ts":1655418900000,"o":20645,"h":20649,"l":20620,"c":20649,"v":75.668}
{"ts":1655418960000,"o":20649,"h":20652,"l":20645.5,"c":20650.5,"v":43.977}
{"ts":1655419020000,"o":20650.5,"h":20650.5,"l":20624.5,"c":20637,"v":28.734}
{"ts":1655419080000,"o":20637,"h":20647.5,"l":20634,"c":20641,"v":26.609}
{"ts":1655419140000,"o":20641,"h":20646.5,"l":20634.5,"c":20645,"v":66.071}
{"ts":1655419200000,"o":20645,"h":20645.5,"l":20629,"c":20629,"v":42.171}
{"ts":1655419260000,"o":20629,"h":20629.5,"l":20573.5,"c":20585,"v":110.452}
{"ts":1655419320000,"o":20585,"h":20585.5,"l":20549,"c":20559.5,"v":74.046}
{"ts":1655419380000,"o":20559.5,"h":20559.5,"l":20510,"c":20525,"v":162.797}
{"ts":1655419440000,"o":20525,"h":20533.5,"l":20520.5,"c":20523,"v":104.289}
{"ts":1655419500000,"o":20523,"h":20572.5,"l":20509.5,"c":20565.5,"v":142.284}
{"ts":1655419560000,"o":20565.5,"h":20593,"l":20559.5,"c":20565.5,"v":156.091}
{"ts":1655419620000,"o":20565.5,"h":20566,"l":20453.5,"c":20458.5,"v":466.689}
{"ts":1655419680000,"o":20458.5,"h":20512.5,"l":20416,"c":20483.5,"v":553.834}
{"ts":1655419740000,"o":20483.5,"h":20524.5,"l":20473,"c":20484,"v":222.565}
{"ts":1655419800000,"o":20484,"h":20490.5,"l":20420.5,"c":20433.5,"v":434.797}
{"ts":1655419860000,"o":20433.5,"h":20434.5,"l":20361,"c":20367.5,"v":674.469}
{"ts":1655419920000,"o":20367.5,"h":20400,"l":20365,"c":20388,"v":354.818}
{"ts":1655419980000,"o":20388,"h":20420.5,"l":20384.5,"c":20420,"v":258.26}
{"ts":1655420040000,"o":20420,"h":20432,"l":20373.5,"c":20395,"v":309.956}
{"ts":1655420100000,"o":20395,"h":20395.5,"l":20350,"c":20356.5,"v":346.324}
{"ts":1655420160000,"o":20356.5,"h":20407.5,"l":20356.5,"c":20398,"v":141.601}
{"ts":1655420220000,"o":20398,"h":20407.5,"l":20377,"c":20395.5,"v":116.385}
{"ts":1655420280000,"o":20395.5,"h":20396,"l":20345,"c":20351,"v":124.045}
{"ts":1655420340000,"o":20351,"h":20391.5,"l":20331,"c":20357,"v":306.723}
{"ts":1655420400000,"o":20357,"h":20418.5,"l":20352.5,"c":20418,"v":264.494}
{"ts":1655420460000,"o":20418,"h":20426,"l":20395.5,"c":20423,"v":131.844}
{"ts":1655420520000,"o":20423,"h":20424.5,"l":20408,"c":20410.5,"v":47.449}
{"ts":1655420580000,"o":20410.5,"h":20410.5,"l":20336.5,"c":20350,"v":168.083}
{"ts":1655420640000,"o":20350,"h":20355,"l":20307.5,"c":20330,"v":272.524}
{"ts":1655420700000,"o":20330,"h":20375.5,"l":20330,"c":20349,"v":185.279}
{"ts":1655420760000,"o":20349,"h":20349.5,"l":20305.5,"c":20312,"v":97.181}
{"ts":1655420820000,"o":20312,"h":20330,"l":20291,"c":20300,"v":304.8}
{"ts":1655420880000,"o":20300,"h":20314,"l":20292.5,"c":20300.5,"v":167.81}
{"ts":1655420940000,"o":20300.5,"h":20338.5,"l":20282,"c":20335,"v":146.115}
{"ts":1655421000000,"o":20335,"h":20353,"l":20300,"c":20300.5,"v":175.294}
{"ts":1655421060000,"o":20300.5,"h":20300.5,"l":20238,"c":20263.5,"v":565.318}
{"ts":1655421120000,"o":20263.5,"h":20277,"l":20236,"c":20258,"v":161.416}
{"ts":1655421180000,"o":20258,"h":20273,"l":20243.5,"c":20255,"v":280.41}
{"ts":1655421240000,"o":20255,"h":20282.5,"l":20247.5,"c":20263,"v":217.155}
{"ts":1655421300000,"o":20263,"h":20272,"l":20233.5,"c":20235,"v":117.951}
{"ts":1655421360000,"o":20235,"h":20323,"l":20230.5,"c":20318,"v":296.943}
{"ts":1655421420000,"o":20318,"h":20332.5,"l":20277,"c":20281.5,"v":201.927}
{"ts":1655421480000,"o":20281.5,"h":20290,"l":20231.5,"c":20256.5,"v":472.45}
{"ts":1655421540000,"o":20256.5,"h":20264,"l":20230.5,"c":20231,"v":109.56}
{"ts":1655421600000,"o":20231,"h":20285,"l":20228,"c":20280.5,"v":198.811}
{"ts":1655421660000,"o":20280.5,"h":20299,"l":20251,"c":20251,"v":96.312}
{"ts":1655421720000,"o":20251,"h":20265,"l":20246.5,"c":20255.5,"v":63.634}
{"ts":1655421780000,"o":20255.5,"h":20260,"l":20230.5,"c":20232,"v":55.955}
{"ts":1655421840000,"o":20232,"h":20255,"l":20228.5,"c":20237,"v":117.719}
{"ts":1655421900000,"o":20237,"h":20295,"l":20236.5,"c":20295,"v":142.748}
{"ts":1655421960000,"o":20295,"h":20295,"l":20251.5,"c":20270.5,"v":112.804}
{"ts":1655422020000,"o":20270.5,"h":20294,"l":20270,"c":20290,"v":67.939}
{"ts":1655422080000,"o":20290,"h":20295.5,"l":20287.5,"c":20295,"v":71.32}
{"ts":1655422140000,"o":20295,"h":20394,"l":20295,"c":20392,"v":396.36}
{"ts":1655422200000,"o":20392,"h":20394,"l":20319,"c":20335,"v":265.467}
{"ts":1655422260000,"o":20335,"h":20430.5,"l":20334.5,"c":20430,"v":346.601}
{"ts":1655422320000,"o":20430,"h":20466.5,"l":20420.5,"c":20443.5,"v":350.087}
{"ts":1655422380000,"o":20443.5,"h":20443.5,"l":20370.5,"c":20384.5,"v":229.766}
{"ts":1655422440000,"o":20384.5,"h":20385,"l":20340.5,"c":20345,"v":175.533}
{"ts":1655422500000,"o":20345,"h":20375,"l":20332.5,"c":20347,"v":196.618}
{"ts":1655422560000,"o":20347,"h":20367,"l":20343,"c":20364,"v":81.551}
{"ts":1655422620000,"o":20364,"h":20380.5,"l":20341,"c":20380,"v":51.845}
{"ts":1655422680000,"o":20380,"h":20380,"l":20297,"c":20318.5,"v":198.095}
{"ts":1655422740000,"o":20318.5,"h":20321.5,"l":20270.5,"c":20282,"v":169.631}
{"ts":1655422800000,"o":20282,"h":20300.5,"l":20260.5,"c":20263,"v":137.968}
{"ts":1655422860000,"o":20263,"h":20291,"l":20263,"c":20285,"v":66.162}
{"ts":1655422920000,"o":20285,"h":20325.5,"l":20285,"c":20316,"v":89.922}
{"ts":1655422980000,"o":20316,"h":20316,"l":20275,"c":20297.5,"v":179.759}
{"ts":1655423040000,"o":20297.5,"h":20305.5,"l":20276.5,"c":20276.5,"v":37.563}
{"ts":1655423100000,"o":20276.5,"h":20349.5,"l":20251,"c":20342.5,"v":260.221}
{"ts":1655423160000,"o":20342.5,"h":20347.5,"l":20315,"c":20327.5,"v":149.899}
{"ts":1655423220000,"o":20327.5,"h":20340,"l":20292.5,"c":20307,"v":93.533}
{"ts":1655423280000,"o":20307,"h":20338,"l":20307,"c":20337.5,"v":66.665}
{"ts":1655423340000,"o":20337.5,"h":20355.5,"l":20332.5,"c":20355,"v":70.859}
{"ts":1655423400000,"o":20355,"h":20368.5,"l":20330,"c":20337,"v":79.72}
{"ts":1655423460000,"o":20337,"h":20337,"l":20316,"c":20319.5,"v":37.992}
{"ts":1655423520000,"o":20319.5,"h":20342.5,"l":20319,"c":20342.5,"v":35.959}
{"ts":1655423580000,"o":20342.5,"h":20355.5,"l":20336,"c":20348,"v":86.43}
{"ts":1655423640000,"o":20348,"h":20380,"l":20347.5,"c":20380,"v":63.061}
{"ts":1655423700000,"o":20380,"h":20399,"l":20373.5,"c":20373.5,"v":209.43}
{"ts":1655423760000,"o":20373.5,"h":20373.5,"l":20351,"c":20354.5,"v":58.516}
{"ts":1655423820000,"o":20354.5,"h":20395,"l":20354.5,"c":20391.5,"v":90.025}
{"ts":1655423880000,"o":20391.5,"h":20391.5,"l":20355,"c":20358.5,"v":57.945}
{"ts":1655423940000,"o":20358.5,"h":20390.5,"l":20358.5,"c":20385,"v":54.013}
{"ts":1655424000000,"o":20385,"h":20410,"l":20352.5,"c":20352.5,"v":186.908}
{"ts":1655424060000,"o":20352.5,"h":20359.5,"l":20306.5,"c":20352,"v":285.478}
{"ts":1655424120000,"o":20352,"h":20352.5,"l":20290,"c":20290.5,"v":164.801}
{"ts":1655424180000,"o":20290.5,"h":20302.5,"l":20261.5,"c":20288.5,"v":306.828}
{"ts":1655424240000,"o":20288.5,"h":20350,"l":20288.5,"c":20346.5,"v":193.958}
{"ts":1655424300000,"o":20346.5,"h":20393,"l":20342,"c":20387.5,"v":240.701}
{"ts":1655424360000,"o":20387.5,"h":20420,"l":20387.5,"c":20419,"v":299.393}
{"ts":1655424420000,"o":20419,"h":20433,"l":20388,"c":20422.5,"v":237.218}
{"ts":1655424480000,"o":20422.5,"h":20446.5,"l":20413,"c":20413.5,"v":158.451}
{"ts":1655424540000,"o":20413.5,"h":20472.5,"l":20413,"c":20466,"v":215.717}
{"ts":1655424600000,"o":20466,"h":20470,"l":20439,"c":20447,"v":120.249}
{"ts":1655424660000,"o":20447,"h":20458,"l":20419,"c":20436,"v":168.055}
{"ts":1655424720000,"o":20436,"h":20457.5,"l":20426.5,"c":20440.5,"v":146.922}
{"ts":1655424780000,"o":20440.5,"h":20486.5,"l":20439,"c":20484.5,"v":151.892}
{"ts":1655424840000,"o":20484.5,"h":20534.5,"l":20441,"c":20449,"v":892.55}
{"ts":1655424900000,"o":20449,"h":20500.5,"l":20440,"c":20500,"v":198.335}
{"ts":1655424960000,"o":20500,"h":20562,"l":20499.5,"c":20536,"v":457.08}
{"ts":1655425020000,"o":20536,"h":20615.5,"l":20534,"c":20583.5,"v":523.517}
{"ts":1655425080000,"o":20583.5,"h":20594.5,"l":20554,"c":20567,"v":115.436}
{"ts":1655425140000,"o":20567,"h":20571.5,"l":20526.5,"c":20541.5,"v":152.359}
{"ts":1655425200000,"o":20541.5,"h":20545,"l":20512,"c":20523.5,"v":149.19}
{"ts":1655425260000,"o":20523.5,"h":20602,"l":20522.5,"c":20592.5,"v":331.112}
{"ts":1655425320000,"o":20592.5,"h":20618,"l":20543.5,"c":20551,"v":298.065}
{"ts":1655425380000,"o":20551,"h":20558.5,"l":20530,"c":20544,"v":139.656}
{"ts":1655425440000,"o":20544,"h":20549.5,"l":20511.5,"c":20531,"v":176.635}
{"ts":1655425500000,"o":20531,"h":20532.5,"l":20495,"c":20506.5,"v":164.301}
{"ts":1655425560000,"o":20506.5,"h":20539,"l":20506.5,"c":20513,"v":115.665}
{"ts":1655425620000,"o":20513,"h":20527.5,"l":20503.5,"c":20510.5,"v":40.205}
{"ts":1655425680000,"o":20510.5,"h":20510.5,"l":20479.5,"c":20479.5,"v":296.299}
{"ts":1655425740000,"o":20479.5,"h":20479.5,"l":20431.5,"c":20443,"v":299.942}
{"ts":1655425800000,"o":20443,"h":20443,"l":20365,"c":20411.5,"v":532.945}
{"ts":1655425860000,"o":20411.5,"h":20411.5,"l":20353,"c":20353,"v":199.362}
{"ts":1655425920000,"o":20353,"h":20417.5,"l":20353,"c":20405,"v":188.084}
{"ts":1655425980000,"o":20405,"h":20405,"l":20351.5,"c":20363.5,"v":242.945}
{"ts":1655426040000,"o":20363.5,"h":20383,"l":20321,"c":20362,"v":157.025}
{"ts":1655426100000,"o":20362,"h":20362,"l":20320,"c":20320,"v":122.364}
{"ts":1655426160000,"o":20320,"h":20350,"l":20317,"c":20331,"v":130.812}
{"ts":1655426220000,"o":20331,"h":20332,"l":20287,"c":20299,"v":247.127}
{"ts":1655426280000,"o":20299,"h":20299,"l":20264,"c":20266.5,"v":225.398}
{"ts":1655426340000,"o":20266.5,"h":20270,"l":20240,"c":20270,"v":345.031}
{"ts":1655426400000,"o":20270,"h":20270,"l":20231,"c":20231.5,"v":233.324}
{"ts":1655426460000,"o":20231.5,"h":20302.5,"l":20230,"c":20302.5,"v":324.914}
{"ts":1655426520000,"o":20302.5,"h":20330.5,"l":20290,"c":20301.5,"v":248.066}
{"ts":1655426580000,"o":20301.5,"h":20302,"l":20240,"c":20247,"v":123.328}
{"ts":1655426640000,"o":20247,"h":20294,"l":20241,"c":20267,"v":134.597}
{"ts":1655426700000,"o":20267,"h":20316.5,"l":20266.5,"c":20304,"v":149.372}
{"ts":1655426760000,"o":20304,"h":20316.5,"l":20280,"c":20296,"v":72.854}
{"ts":1655426820000,"o":20296,"h":20300.5,"l":20275,"c":20289.5,"v":94.945}
{"ts":1655426880000,"o":20289.5,"h":20328,"l":20289.5,"c":20318,"v":84.088}
{"ts":1655426940000,"o":20318,"h":20327.5,"l":20307.5,"c":20307.5,"v":109.822}
{"ts":1655427000000,"o":20307.5,"h":20338,"l":20290,"c":20332,"v":63.555}
{"ts":1655427060000,"o":20332,"h":20338,"l":20328,"c":20336,"v":102.993}
{"ts":1655427120000,"o":20336,"h":20336,"l":20305,"c":20316.5,"v":81.068}
{"ts":1655427180000,"o":20316.5,"h":20329,"l":20313.5,"c":20325.5,"v":66.498}
{"ts":1655427240000,"o":20325.5,"h":20327,"l":20317,"c":20321.5,"v":65.534}
{"ts":1655427300000,"o":20321.5,"h":20330.5,"l":20293,"c":20293.5,"v":136.418}
{"ts":1655427360000,"o":20293.5,"h":20317.5,"l":20290,"c":20317.5,"v":60.723}
{"ts":1655427420000,"o":20317.5,"h":20362,"l":20317,"c":20349,"v":284.282}
{"ts":1655427480000,"o":20349,"h":20379,"l":20349,"c":20365,"v":271.065}
{"ts":1655427540000,"o":20365,"h":20372,"l":20337,"c":20359.5,"v":67.97}
{"ts":1655427600000,"o":20359.5,"h":20385,"l":20342,"c":20385,"v":119.759}
{"ts":1655427660000,"o":20385,"h":20412.5,"l":20365,"c":20402.5,"v":168.065}
{"ts":1655427720000,"o":20402.5,"h":20436.5,"l":20388.5,"c":20413.5,"v":176.173}
{"ts":1655427780000,"o":20413.5,"h":20430,"l":20403,"c":20405,"v":103.269}
{"ts":1655427840000,"o":20405,"h":20405,"l":20378.5,"c":20400,"v":153.07}
{"ts":1655427900000,"o":20400,"h":20417,"l":20385,"c":20399.5,"v":152.382}
{"ts":1655427960000,"o":20399.5,"h":20474.5,"l":20399,"c":20472,"v":726.279}
{"ts":1655428020000,"o":20472,"h":20503,"l":20463.5,"c":20467.5,"v":465.915}
{"ts":1655428080000,"o":20467.5,"h":20530,"l":20467.5,"c":20498,"v":265.484}
{"ts":1655428140000,"o":20498,"h":20500.5,"l":20490,"c":20491.5,"v":67.587}
{"ts":1655428200000,"o":20491.5,"h":20508.5,"l":20435.5,"c":20461,"v":374.799}
{"ts":1655428260000,"o":20461,"h":20484,"l":20436.5,"c":20479.5,"v":240.745}
{"ts":1655428320000,"o":20479.5,"h":20510.5,"l":20471,"c":20503.5,"v":192.063}
{"ts":1655428380000,"o":20503.5,"h":20503.5,"l":20490,"c":20495.5,"v":73.986}
{"ts":1655428440000,"o":20495.5,"h":20567,"l":20495.5,"c":20526,"v":487.322}
{"ts":1655428500000,"o":20526,"h":20544.5,"l":20487,"c":20505,"v":247.917}
{"ts":1655428560000,"o":20505,"h":20505,"l":20461,"c":20467,"v":169.015}
{"ts":1655428620000,"o":20467,"h":20500.5,"l":20466.5,"c":20500,"v":470.281}
{"ts":1655428680000,"o":20500,"h":20526,"l":20500,"c":20521.5,"v":94.331}
{"ts":1655428740000,"o":20521.5,"h":20525.5,"l":20485.5,"c":20521,"v":166.935}
{"ts":1655428800000,"o":20521,"h":20538,"l":20460,"c":20466.5,"v":167.958}
{"ts":1655428860000,"o":20466.5,"h":20485,"l":20418.5,"c":20434.5,"v":206.801}
{"ts":1655428920000,"o":20434.5,"h":20444.5,"l":20426.5,"c":20426.5,"v":121.842}
{"ts":1655428980000,"o":20426.5,"h":20457,"l":20426.5,"c":20444,"v":83.259}
{"ts":1655429040000,"o":20444,"h":20480.5,"l":20444,"c":20468,"v":84.653}
{"ts":1655429100000,"o":20468,"h":20490.5,"l":20444,"c":20474,"v":104.525}
{"ts":1655429160000,"o":20474,"h":20474.5,"l":20438.5,"c":20443,"v":75.749}
{"ts":1655429220000,"o":20443,"h":20465,"l":20443,"c":20447,"v":35.727}
{"ts":1655429280000,"o":20447,"h":20463,"l":20447,"c":20450.5,"v":39.606}
{"ts":1655429340000,"o":20450.5,"h":20478,"l":20447,"c":20464.5,"v":131.3}
{"ts":1655429400000,"o":20464.5,"h":20534.5,"l":20453,"c":20514,"v":290.728}
{"ts":1655429460000,"o":20514,"h":20543.5,"l":20435,"c":20438,"v":190.605}
{"ts":1655429520000,"o":20438,"h":20464.5,"l":20394,"c":20427,"v":426.958}
{"ts":1655429580000,"o":20427,"h":20431,"l":20385.5,"c":20388,"v":265.77}
{"ts":1655429640000,"o":20388,"h":20427,"l":20382.5,"c":20421.5,"v":221.741}
{"ts":1655429700000,"o":20421.5,"h":20508,"l":20421.5,"c":20508,"v":132.261}
{"ts":1655429760000,"o":20508,"h":20672.5,"l":20507.5,"c":20634.5,"v":1356.647}
{"ts":1655429820000,"o":20634.5,"h":20640,"l":20538,"c":20590.5,"v":586.371}
{"ts":1655429880000,"o":20590.5,"h":20600,"l":20543,"c":20557.5,"v":317.959}
{"ts":1655429940000,"o":20557.5,"h":20647.5,"l":20557.5,"c":20606,"v":357.169}
{"ts":1655430000000,"o":20606,"h":20614,"l":20570,"c":20575,"v":143.557}
{"ts":1655430060000,"o":20575,"h":20660,"l":20561,"c":20660,"v":302.04}
{"ts":1655430120000,"o":20660,"h":20749.5,"l":20656,"c":20704,"v":899.352}
{"ts":1655430180000,"o":20704,"h":20783,"l":20704,"c":20783,"v":427.786}
{"ts":1655430240000,"o":20783,"h":20783,"l":20729.5,"c":20764,"v":289.076}
{"ts":1655430300000,"o":20764,"h":20850,"l":20758,"c":20822,"v":712.278}
{"ts":1655430360000,"o":20822,"h":20826,"l":20764.5,"c":20792.5,"v":317.197}
{"ts":1655430420000,"o":20792.5,"h":20809.5,"l":20745,"c":20745,"v":246}
{"ts":1655430480000,"o":20745,"h":20762.5,"l":20700,"c":20727,"v":495.075}
{"ts":1655430540000,"o":20727,"h":20727,"l":20664.5,"c":20687,"v":372.364}
{"ts":1655430600000,"o":20687,"h":20689.5,"l":20641.5,"c":20652,"v":287.115}
{"ts":1655430660000,"o":20652,"h":20656.5,"l":20610,"c":20642,"v":246.83}
{"ts":1655430720000,"o":20642,"h":20670,"l":20634,"c":20670,"v":159.131}
{"ts":1655430780000,"o":20670,"h":20741,"l":20670,"c":20730,"v":328.005}
{"ts":1655430840000,"o":20730,"h":20761.5,"l":20712,"c":20747.5,"v":121.964}
{"ts":1655430900000,"o":20747.5,"h":20920,"l":20747,"c":20903,"v":987.772}
{"ts":1655430960000,"o":20903,"h":20907,"l":20829.5,"c":20877.5,"v":376.755}
{"ts":1655431020000,"o":20877.5,"h":20885,"l":20840,"c":20844.5,"v":196.675}
{"ts":1655431080000,"o":20844.5,"h":20885,"l":20823.5,"c":20871.5,"v":129.271}
{"ts":1655431140000,"o":20871.5,"h":20920,"l":20864.5,"c":20864.5,"v":363.255}
{"ts":1655431200000,"o":20864.5,"h":20961.5,"l":20850.5,"c":20932.5,"v":532.284}
{"ts":1655431260000,"o":20932.5,"h":21040,"l":20915.5,"c":20978.5,"v":898.486}
{"ts":1655431320000,"o":20978.5,"h":20985.5,"l":20945,"c":20949,"v":216.688}
{"ts":1655431380000,"o":20949,"h":20949.5,"l":20914,"c":20925,"v":212.137}
{"ts":1655431440000,"o":20925,"h":20991.5,"l":20922,"c":20983,"v":187.273}
{"ts":1655431500000,"o":20983,"h":20983.5,"l":20932.5,"c":20941.5,"v":210.079}
{"ts":1655431560000,"o":20941.5,"h":20941.5,"l":20907,"c":20913.5,"v":223.78}
{"ts":1655431620000,"o":20913.5,"h":20914,"l":20879,"c":20885.5,"v":220.077}
{"ts":1655431680000,"o":20885.5,"h":20912,"l":20873.5,"c":20894,"v":173.794}
{"ts":1655431740000,"o":20894,"h":20894,"l":20868.5,"c":20878,"v":179.87}
{"ts":1655431800000,"o":20878,"h":20912.5,"l":20870.5,"c":20891,"v":182.486}
{"ts":1655431860000,"o":20891,"h":20891.5,"l":20850,"c":20850,"v":165.121}
{"ts":1655431920000,"o":20850,"h":20865,"l":20817,"c":20865,"v":365.454}
{"ts":1655431980000,"o":20865,"h":20904,"l":20859,"c":20873,"v":114.675}
{"ts":1655432040000,"o":20873,"h":20889.5,"l":20863.5,"c":20874,"v":73.58}
{"ts":1655432100000,"o":20874,"h":20888,"l":20817.5,"c":20817.5,"v":256.146}
{"ts":1655432160000,"o":20817.5,"h":20829.5,"l":20803.5,"c":20806.5,"v":244.254}
{"ts":1655432220000,"o":20806.5,"h":20818.5,"l":20783,"c":20783,"v":130.864}
{"ts":1655432280000,"o":20783,"h":20790,"l":20746,"c":20758.5,"v":304.826}
{"ts":1655432340000,"o":20758.5,"h":20803.5,"l":20745.5,"c":20785,"v":207.556}
{"ts":1655432400000,"o":20785,"h":20822.5,"l":20755.5,"c":20755.5,"v":191.179}
{"ts":1655432460000,"o":20755.5,"h":20765,"l":20744,"c":20747,"v":151.375}
{"ts":1655432520000,"o":20747,"h":20756.5,"l":20739,"c":20739,"v":95.554}
{"ts":1655432580000,"o":20739,"h":20750.5,"l":20719,"c":20730.5,"v":85.106}
{"ts":1655432640000,"o":20730.5,"h":20739.5,"l":20715,"c":20715.5,"v":213.01}
{"ts":1655432700000,"o":20715.5,"h":20749.5,"l":20715,"c":20747,"v":232.249}
{"ts":1655432760000,"o":20747,"h":20768,"l":20740.5,"c":20740.5,"v":87.511}
{"ts":1655432820000,"o":20740.5,"h":20753,"l":20737.5,"c":20741,"v":51.412}
{"ts":1655432880000,"o":20741,"h":20770.5,"l":20741,"c":20747.5,"v":38.523}
{"ts":1655432940000,"o":20747.5,"h":20752,"l":20739,"c":20739,"v":64.452}
{"ts":1655433000000,"o":20739,"h":20781.5,"l":20729.5,"c":20769,"v":130.678}
{"ts":1655433060000,"o":20769,"h":20796,"l":20758,"c":20785.5,"v":70.79}
{"ts":1655433120000,"o":20785.5,"h":20793,"l":20761,"c":20785.5,"v":49.759}
{"ts":1655433180000,"o":20785.5,"h":20823.5,"l":20770.5,"c":20772,"v":165.237}
{"ts":1655433240000,"o":20772,"h":20802.5,"l":20772,"c":20781,"v":48.44}
{"ts":1655433300000,"o":20781,"h":20808,"l":20772,"c":20796.5,"v":78.104}
{"ts":1655433360000,"o":20796.5,"h":20796.5,"l":20751,"c":20752.5,"v":106.606}
{"ts":1655433420000,"o":20752.5,"h":20752.5,"l":20688,"c":20707,"v":206.039}
{"ts":1655433480000,"o":20707,"h":20709.5,"l":20688,"c":20698,"v":126.624}
{"ts":1655433540000,"o":20698,"h":20720,"l":20621.5,"c":20627.5,"v":445.803}
{"ts":1655433600000,"o":20627.5,"h":20647,"l":20582,"c":20629.5,"v":330.071}
{"ts":1655433660000,"o":20629.5,"h":20646.5,"l":20584.5,"c":20599.5,"v":209.726}
{"ts":1655433720000,"o":20599.5,"h":20623.5,"l":20586,"c":20623,"v":90.752}
{"ts":1655433780000,"o":20623,"h":20671,"l":20589,"c":20652.5,"v":203.448}
{"ts":1655433840000,"o":20652.5,"h":20697,"l":20652,"c":20685,"v":129.253}
{"ts":1655433900000,"o":20685,"h":20722.5,"l":20652.5,"c":20680,"v":233.413}
{"ts":1655433960000,"o":20680,"h":20696.5,"l":20658,"c":20662.5,"v":103.523}
{"ts":1655434020000,"o":20662.5,"h":20689,"l":20657,"c":20661.5,"v":91.416}
{"ts":1655434080000,"o":20661.5,"h":20683.5,"l":20640.5,"c":20645.5,"v":177.162}
{"ts":1655434140000,"o":20645.5,"h":20651,"l":20615.5,"c":20620,"v":266.581}
{"ts":1655434200000,"o":20620,"h":20650,"l":20620,"c":20637,"v":48.581}
{"ts":1655434260000,"o":20637,"h":20644.5,"l":20590,"c":20590,"v":115.359}
{"ts":1655434320000,"o":20590,"h":20604.5,"l":20580,"c":20600,"v":224.594}
{"ts":1655434380000,"o":20600,"h":20600,"l":20589,"c":20590,"v":76.057}
{"ts":1655434440000,"o":20590,"h":20590.5,"l":20562,"c":20566,"v":126.959}
{"ts":1655434500000,"o":20566,"h":20574.5,"l":20547,"c":20560.5,"v":173.335}
{"ts":1655434560000,"o":20560.5,"h":20591,"l":20560,"c":20580,"v":208.37}
{"ts":1655434620000,"o":20580,"h":20580,"l":20526.5,"c":20542.5,"v":181.09}
{"ts":1655434680000,"o":20542.5,"h":20560.5,"l":20538.5,"c":20555.5,"v":54.725}
{"ts":1655434740000,"o":20555.5,"h":20594.5,"l":20555.5,"c":20570.5,"v":132.67}
{"ts":1655434800000,"o":20570.5,"h":20587.5,"l":20557.5,"c":20574.5,"v":70.279}
{"ts":1655434860000,"o":20574.5,"h":20591,"l":20542.5,"c":20548.5,"v":120.626}
{"ts":1655434920000,"o":20548.5,"h":20549,"l":20514,"c":20516.5,"v":147.153}
{"ts":1655434980000,"o":20516.5,"h":20555.5,"l":20510,"c":20553,"v":113.701}
{"ts":1655435040000,"o":20553,"h":20577.5,"l":20553,"c":20565,"v":116.912}
{"ts":1655435100000,"o":20565,"h":20588,"l":20555,"c":20579.5,"v":76.093}
{"ts":1655435160000,"o":20579.5,"h":20603.5,"l":20572,"c":20599,"v":87.014}
{"ts":1655435220000,"o":20599,"h":20601,"l":20575,"c":20575.5,"v":80.286}
{"ts":1655435280000,"o":20575.5,"h":20593.5,"l":20570.5,"c":20593.5,"v":71.226}
{"ts":1655435340000,"o":20593.5,"h":20593.5,"l":20568,"c":20573.5,"v":87.615}
{"ts":1655435400000,"o":20573.5,"h":20573.5,"l":20553,"c":20558,"v":54.04}
{"ts":1655435460000,"o":20558,"h":20600,"l":20557.5,"c":20600,"v":127.742}
{"ts":1655435520000,"o":20600,"h":20621,"l":20585,"c":20620.5,"v":134.966}
{"ts":1655435580000,"o":20620.5,"h":20643,"l":20600,"c":20600,"v":209.486}
{"ts":1655435640000,"o":20600,"h":20631.5,"l":20600,"c":20624.5,"v":90.444}
{"ts":1655435700000,"o":20624.5,"h":20653,"l":20616.5,"c":20634.5,"v":133.767}
{"ts":1655435760000,"o":20634.5,"h":20653,"l":20626,"c":20641.5,"v":64.274}
{"ts":1655435820000,"o":20641.5,"h":20657.5,"l":20636.5,"c":20654.5,"v":67.298}
{"ts":1655435880000,"o":20654.5,"h":20672.5,"l":20650,"c":20662,"v":129.103}
{"ts":1655435940000,"o":20662,"h":20672,"l":20660,"c":20662,"v":75.909}
{"ts":1655436000000,"o":20662,"h":20662,"l":20624,"c":20631,"v":130.51}
{"ts":1655436060000,"o":20631,"h":20631,"l":20601.5,"c":20618.5,"v":55.199}
{"ts":1655436120000,"o":20618.5,"h":20652,"l":20608,"c":20651.5,"v":50.073}
{"ts":1655436180000,"o":20651.5,"h":20657,"l":20637,"c":20654,"v":80.869}
{"ts":1655436240000,"o":20654,"h":20658,"l":20638.5,"c":20639,"v":76.531}
{"ts":1655436300000,"o":20639,"h":20655,"l":20635,"c":20635,"v":43.52}
{"ts":1655436360000,"o":20635,"h":20635.5,"l":20561,"c":20561,"v":164.027}
{"ts":1655436420000,"o":20561,"h":20569.5,"l":20555,"c":20564.5,"v":85.596}
{"ts":1655436480000,"o":20564.5,"h":20567,"l":20537,"c":20562.5,"v":271.134}
{"ts":1655436540000,"o":20562.5,"h":20576.5,"l":20546.5,"c":20575,"v":160.518}
{"ts":1655436600000,"o":20575,"h":20594,"l":20535,"c":20587,"v":140.245}
{"ts":1655436660000,"o":20587,"h":20603.5,"l":20575,"c":20588.5,"v":69.606}
{"ts":1655436720000,"o":20588.5,"h":20588.5,"l":20571.5,"c":20571.5,"v":39.508}
{"ts":1655436780000,"o":20571.5,"h":20608.5,"l":20571.5,"c":20573,"v":50.715}
{"ts":1655436840000,"o":20573,"h":20604.5,"l":20562,"c":20601,"v":42.996}
{"ts":1655436900000,"o":20601,"h":20612,"l":20575.5,"c":20598.5,"v":42.098}
{"ts":1655436960000,"o":20598.5,"h":20601,"l":20574.5,"c":20583.5,"v":41.204}
{"ts":1655437020000,"o":20583.5,"h":20620,"l":20582,"c":20617.5,"v":46.243}
{"ts":1655437080000,"o":20617.5,"h":20644,"l":20602.5,"c":20634.5,"v":104.958}
{"ts":1655437140000,"o":20634.5,"h":20642,"l":20617,"c":20622,"v":77.749}
{"ts":1655437200000,"o":20622,"h":20622,"l":20600.5,"c":20600.5,"v":22.202}
{"ts":1655437260000,"o":20600.5,"h":20604.5,"l":20589,"c":20589,"v":63.551}
{"ts":1655437320000,"o":20589,"h":20605.5,"l":20560.5,"c":20560.5,"v":96.364}
{"ts":1655437380000,"o":20560.5,"h":20565.5,"l":20519,"c":20523,"v":212.01}
{"ts":1655437440000,"o":20523,"h":20523.5,"l":20476.5,"c":20498.5,"v":586.792}
{"ts":1655437500000,"o":20498.5,"h":20498.5,"l":20415.5,"c":20420.5,"v":720.784}
{"ts":1655437560000,"o":20420.5,"h":20464.5,"l":20420,"c":20464.5,"v":147.553}
{"ts":1655437620000,"o":20464.5,"h":20466.5,"l":20405.5,"c":20405.5,"v":221.895}
{"ts":1655437680000,"o":20405.5,"h":20416,"l":20396,"c":20404.5,"v":182.948}
{"ts":1655437740000,"o":20404.5,"h":20412.5,"l":20366,"c":20378.5,"v":197.674}
{"ts":1655437800000,"o":20378.5,"h":20400,"l":20366.5,"c":20383,"v":197.315}
{"ts":1655437860000,"o":20383,"h":20403.5,"l":20374.5,"c":20388.5,"v":81.708}
{"ts":1655437920000,"o":20388.5,"h":20402.5,"l":20380,"c":20388.5,"v":85.044}
{"ts":1655437980000,"o":20388.5,"h":20398,"l":20358,"c":20360.5,"v":71.775}
{"ts":1655438040000,"o":20360.5,"h":20367,"l":20338.5,"c":20345.5,"v":125.68}
{"ts":1655438100000,"o":20345.5,"h":20363,"l":20338.5,"c":20353,"v":178.177}
{"ts":1655438160000,"o":20353,"h":20375,"l":20352.5,"c":20359.5,"v":85.406}
{"ts":1655438220000,"o":20359.5,"h":20379,"l":20359.5,"c":20376,"v":75.573}
{"ts":1655438280000,"o":20376,"h":20387,"l":20362.5,"c":20381,"v":55.012}
{"ts":1655438340000,"o":20381,"h":20381.5,"l":20365,"c":20368.5,"v":59.427}
{"ts":1655438400000,"o":20368.5,"h":20386.5,"l":20350,"c":20382.5,"v":127.302}
{"ts":1655438460000,"o":20382.5,"h":20412.5,"l":20382.5,"c":20390.5,"v":218.936}
{"ts":1655438520000,"o":20390.5,"h":20390.5,"l":20312,"c":20327.5,"v":377.035}
{"ts":1655438580000,"o":20327.5,"h":20364.5,"l":20327.5,"c":20357.5,"v":57.922}
{"ts":1655438640000,"o":20357.5,"h":20385,"l":20357.5,"c":20364.5,"v":86.571}
{"ts":1655438700000,"o":20364.5,"h":20382.5,"l":20361.5,"c":20382.5,"v":41.984}
{"ts":1655438760000,"o":20382.5,"h":20425.5,"l":20382,"c":20416,"v":151.156}
{"ts":1655438820000,"o":20416,"h":20426,"l":20405.5,"c":20425.5,"v":98.155}
{"ts":1655438880000,"o":20425.5,"h":20425.5,"l":20404,"c":20415.5,"v":82.559}
{"ts":1655438940000,"o":20415.5,"h":20425,"l":20406,"c":20406.5,"v":76.371}
{"ts":1655439000000,"o":20406.5,"h":20431.5,"l":20398,"c":20430,"v":75.719}
{"ts":1655439060000,"o":20430,"h":20441,"l":20410,"c":20435.5,"v":43.8}
{"ts":1655439120000,"o":20435.5,"h":20457.5,"l":20428.5,"c":20429.5,"v":216.88}
{"ts":1655439180000,"o":20429.5,"h":20443.5,"l":20429,"c":20430,"v":206.329}
{"ts":1655439240000,"o":20430,"h":20440,"l":20427.5,"c":20436,"v":125.587}
{"ts":1655439300000,"o":20436,"h":20456.5,"l":20423,"c":20455,"v":80.285}
{"ts":1655439360000,"o":20455,"h":20458,"l":20432.5,"c":20458,"v":54.256}
{"ts":1655439420000,"o":20458,"h":20485.5,"l":20453,"c":20473.5,"v":148.753}
{"ts":1655439480000,"o":20473.5,"h":20483,"l":20468,"c":20483,"v":93.986}
{"ts":1655439540000,"o":20483,"h":20508.5,"l":20483,"c":20499,"v":143.882}
{"ts":1655439600000,"o":20499,"h":20501,"l":20490.5,"c":20497.5,"v":77.393}
{"ts":1655439660000,"o":20497.5,"h":20497.5,"l":20475.5,"c":20475.5,"v":71.85}
{"ts":1655439720000,"o":20475.5,"h":20491.5,"l":20475.5,"c":20486.5,"v":63.775}
{"ts":1655439780000,"o":20486.5,"h":20536.5,"l":20486,"c":20534.5,"v":157.036}
{"ts":1655439840000,"o":20534.5,"h":20534.5,"l":20509,"c":20509,"v":81.22}
{"ts":1655439900000,"o":20509,"h":20518,"l":20492,"c":20494,"v":82.622}
{"ts":1655439960000,"o":20494,"h":20500,"l":20482.5,"c":20491.5,"v":41.02}
{"ts":1655440020000,"o":20491.5,"h":20500,"l":20478.5,"c":20490,"v":39.334}
{"ts":1655440080000,"o":20490,"h":20502,"l":20480.5,"c":20502,"v":51.779}
{"ts":1655440140000,"o":20502,"h":20502,"l":20480,"c":20489.5,"v":69.107}
{"ts":1655440200000,"o":20489.5,"h":20506.5,"l":20484,"c":20484.5,"v":56.848}
{"ts":1655440260000,"o":20484.5,"h":20506,"l":20484,"c":20488.5,"v":23.475}
{"ts":1655440320000,"o":20488.5,"h":20493,"l":20483.5,"c":20484.5,"v":61.75}
{"ts":1655440380000,"o":20484.5,"h":20484.5,"l":20472,"c":20479,"v":60.032}
{"ts":1655440440000,"o":20479,"h":20508.5,"l":20471,"c":20502,"v":42.253}
{"ts":1655440500000,"o":20502,"h":20515,"l":20490,"c":20490.5,"v":62.698}
{"ts":1655440560000,"o":20490.5,"h":20525,"l":20484,"c":20525,"v":36.153}
{"ts":1655440620000,"o":20525,"h":20568,"l":20525,"c":20542,"v":190.392}
{"ts":1655440680000,"o":20542,"h":20559,"l":20534.5,"c":20558.5,"v":79.723}
{"ts":1655440740000,"o":20558.5,"h":20560,"l":20537,"c":20550,"v":48.893}
{"ts":1655440800000,"o":20550,"h":20550.5,"l":20525,"c":20525,"v":33.15}
{"ts":1655440860000,"o":20525,"h":20543.5,"l":20520,"c":20528,"v":49.112}
{"ts":1655440920000,"o":20528,"h":20537,"l":20527.5,"c":20537,"v":14.98}
{"ts":1655440980000,"o":20537,"h":20549.5,"l":20518.5,"c":20519,"v":36.687}
{"ts":1655441040000,"o":20519,"h":20551.5,"l":20519,"c":20551.5,"v":49.01}
{"ts":1655441100000,"o":20551.5,"h":20608.5,"l":20542.5,"c":20589,"v":342.684}
{"ts":1655441160000,"o":20589,"h":20589,"l":20564,"c":20579,"v":51.616}
{"ts":1655441220000,"o":20579,"h":20618,"l":20572,"c":20600.5,"v":165.105}
{"ts":1655441280000,"o":20600.5,"h":20618,"l":20587.5,"c":20595.5,"v":73.608}
{"ts":1655441340000,"o":20595.5,"h":20600,"l":20564,"c":20574.5,"v":110.433}
{"ts":1655441400000,"o":20574.5,"h":20585,"l":20557,"c":20557,"v":53.721}
{"ts":1655441460000,"o":20557,"h":20562.5,"l":20543,"c":20548.5,"v":75.334}
{"ts":1655441520000,"o":20548.5,"h":20562,"l":20548.5,"c":20557.5,"v":41.938}
{"ts":1655441580000,"o":20557.5,"h":20577,"l":20556,"c":20577,"v":78.053}
{"ts":1655441640000,"o":20577,"h":20585,"l":20545.5,"c":20549,"v":104.281}
{"ts":1655441700000,"o":20549,"h":20556,"l":20516.5,"c":20532.5,"v":486.131}
{"ts":1655441760000,"o":20532.5,"h":20546.5,"l":20532.5,"c":20536,"v":36.429}
{"ts":1655441820000,"o":20536,"h":20550,"l":20535.5,"c":20547,"v":54.007}
{"ts":1655441880000,"o":20547,"h":20547,"l":20511,"c":20513.5,"v":73.745}
{"ts":1655441940000,"o":20513.5,"h":20523.5,"l":20513,"c":20516,"v":66.69}
{"ts":1655442000000,"o":20516,"h":20551,"l":20504.5,"c":20551,"v":80.596}
{"ts":1655442060000,"o":20551,"h":20558.5,"l":20545,"c":20545,"v":21.849}
{"ts":1655442120000,"o":20545,"h":20570,"l":20545,"c":20570,"v":80.219}
{"ts":1655442180000,"o":20570,"h":20578,"l":20560,"c":20569,"v":70.68}
{"ts":1655442240000,"o":20569,"h":20569,"l":20550,"c":20557.5,"v":29.165}
{"ts":1655442300000,"o":20557.5,"h":20562,"l":20543.5,"c":20543.5,"v":17.82}
{"ts":1655442360000,"o":20543.5,"h":20546,"l":20532,"c":20541.5,"v":57.152}
{"ts":1655442420000,"o":20541.5,"h":20576,"l":20536,"c":20573.5,"v":45.519}
{"ts":1655442480000,"o":20573.5,"h":20579.5,"l":20569,"c":20576.5,"v":28.453}
{"ts":1655442540000,"o":20576.5,"h":20577,"l":20550.5,"c":20561.5,"v":60.669}
{"ts":1655442600000,"o":20561.5,"h":20590,"l":20561.5,"c":20585,"v":70.548}
{"ts":1655442660000,"o":20585,"h":20610.5,"l":20585,"c":20607.5,"v":128.068}
{"ts":1655442720000,"o":20607.5,"h":20608,"l":20595.5,"c":20605,"v":77.667}
{"ts":1655442780000,"o":20605,"h":20668.5,"l":20604.5,"c":20640.5,"v":326.951}
{"ts":1655442840000,"o":20640.5,"h":20691.5,"l":20640.5,"c":20648.5,"v":228.644}
{"ts":1655442900000,"o":20648.5,"h":20675,"l":20618,"c":20619,"v":134.499}
{"ts":1655442960000,"o":20619,"h":20654.5,"l":20606,"c":20647.5,"v":83.787}
{"ts":1655443020000,"o":20647.5,"h":20647.5,"l":20610,"c":20621,"v":42.899}
{"ts":1655443080000,"o":20621,"h":20632.5,"l":20620.5,"c":20625,"v":48.626}
{"ts":1655443140000,"o":20625,"h":20641,"l":20617,"c":20636,"v":43.779}
{"ts":1655443200000,"o":20636,"h":20645,"l":20618,"c":20641.5,"v":109.298}
{"ts":1655443260000,"o":20641.5,"h":20665,"l":20638,"c":20654,"v":72.599}
{"ts":1655443320000,"o":20654,"h":20709.5,"l":20653.5,"c":20682.5,"v":223.054}
{"ts":1655443380000,"o":20682.5,"h":20708,"l":20677,"c":20688,"v":186.69}
{"ts":1655443440000,"o":20688,"h":20699.5,"l":20684.5,"c":20696,"v":53.246}
{"ts":1655443500000,"o":20696,"h":20706.5,"l":20690,"c":20706.5,"v":81.476}
{"ts":1655443560000,"o":20706.5,"h":20716,"l":20690,"c":20716,"v":225.61}
{"ts":1655443620000,"o":20716,"h":20738,"l":20693.5,"c":20693.5,"v":190.243}
{"ts":1655443680000,"o":20693.5,"h":20719,"l":20682.5,"c":20700,"v":121.206}
{"ts":1655443740000,"o":20700,"h":20745,"l":20700,"c":20735.5,"v":94.202}
{"ts":1655443800000,"o":20735.5,"h":20741.5,"l":20715,"c":20715,"v":197.217}
{"ts":1655443860000,"o":20715,"h":20785,"l":20710.5,"c":20777.5,"v":277.915}
{"ts":1655443920000,"o":20777.5,"h":20863.5,"l":20750.5,"c":20811,"v":979.381}
{"ts":1655443980000,"o":20811,"h":20976.5,"l":20811,"c":20942,"v":1350.903}
{"ts":1655444040000,"o":20942,"h":20942.5,"l":20905.5,"c":20922.5,"v":571.529}
{"ts":1655444100000,"o":20922.5,"h":20949,"l":20895.5,"c":20901.5,"v":307.566}
{"ts":1655444160000,"o":20901.5,"h":20902,"l":20857,"c":20857,"v":263.215}
{"ts":1655444220000,"o":20857,"h":20886,"l":20837,"c":20837,"v":240.61}
{"ts":1655444280000,"o":20837,"h":20848.5,"l":20822,"c":20822.5,"v":151.975}
{"ts":1655444340000,"o":20822.5,"h":20860,"l":20821,"c":20842,"v":169.46}
{"ts":1655444400000,"o":20842,"h":20842.5,"l":20820,"c":20840,"v":117.747}
{"ts":1655444460000,"o":20840,"h":20882,"l":20840,"c":20853,"v":148.821}
{"ts":1655444520000,"o":20853,"h":20896,"l":20853,"c":20864,"v":113.776}
{"ts":1655444580000,"o":20864,"h":20870,"l":20845.5,"c":20845.5,"v":71.28}
{"ts":1655444640000,"o":20845.5,"h":20850,"l":20843,"c":20849.5,"v":65.811}
{"ts":1655444700000,"o":20849.5,"h":20865.5,"l":20823,"c":20823,"v":142.996}
{"ts":1655444760000,"o":20823,"h":20825.5,"l":20785.5,"c":20791.5,"v":291.406}
{"ts":1655444820000,"o":20791.5,"h":20827,"l":20791.5,"c":20806,"v":142.636}
{"ts":1655444880000,"o":20806,"h":20812,"l":20785.5,"c":20785.5,"v":129.767}
{"ts":1655444940000,"o":20785.5,"h":20794.5,"l":20771,"c":20779,"v":165.712}
{"ts":1655445000000,"o":20779,"h":20784.5,"l":20758.5,"c":20762.5,"v":116.756}
{"ts":1655445060000,"o":20762.5,"h":20768,"l":20755,"c":20757.5,"v":146.56}
{"ts":1655445120000,"o":20757.5,"h":20759.5,"l":20754.5,"c":20754.5,"v":49.432}
{"ts":1655445180000,"o":20754.5,"h":20772.5,"l":20746.5,"c":20772,"v":183.726}
{"ts":1655445240000,"o":20772,"h":20773.5,"l":20763,"c":20767.5,"v":36.886}
{"ts":1655445300000,"o":20767.5,"h":20776.5,"l":20767.5,"c":20775,"v":45.124}
{"ts":1655445360000,"o":20775,"h":20788.5,"l":20774.5,"c":20788.5,"v":40.711}
{"ts":1655445420000,"o":20788.5,"h":20795,"l":20780,"c":20791.5,"v":138.437}
{"ts":1655445480000,"o":20791.5,"h":20803,"l":20791,"c":20803,"v":57.379}
{"ts":1655445540000,"o":20803,"h":20803,"l":20791.5,"c":20792,"v":43.033}
{"ts":1655445600000,"o":20792,"h":20796.5,"l":20786,"c":20796.5,"v":55.484}
{"ts":1655445660000,"o":20796.5,"h":20803.5,"l":20755,"c":20755,"v":136.439}
{"ts":1655445720000,"o":20755,"h":20755.5,"l":20712.5,"c":20712.5,"v":235.833}
{"ts":1655445780000,"o":20712.5,"h":20719.5,"l":20701,"c":20713,"v":204.149}
{"ts":1655445840000,"o":20713,"h":20715,"l":20701,"c":20704.5,"v":148.364}
{"ts":1655445900000,"o":20704.5,"h":20710,"l":20700.5,"c":20709.5,"v":120.758}
{"ts":1655445960000,"o":20709.5,"h":20710,"l":20697,"c":20700.5,"v":55.713}
{"ts":1655446020000,"o":20700.5,"h":20700.5,"l":20677,"c":20681,"v":170.19}
{"ts":1655446080000,"o":20681,"h":20701,"l":20681,"c":20699.5,"v":152.845}
{"ts":1655446140000,"o":20699.5,"h":20704,"l":20691,"c":20703.5,"v":68.857}
{"ts":1655446200000,"o":20703.5,"h":20709,"l":20700,"c":20704.5,"v":88.715}
{"ts":1655446260000,"o":20704.5,"h":20704.5,"l":20675.5,"c":20682,"v":176.486}
{"ts":1655446320000,"o":20682,"h":20685.5,"l":20639.5,"c":20643.5,"v":230.835}
{"ts":1655446380000,"o":20643.5,"h":20672,"l":20643.5,"c":20669,"v":125.357}
{"ts":1655446440000,"o":20669,"h":20698.5,"l":20669,"c":20698,"v":93.086}
{"ts":1655446500000,"o":20698,"h":20698.5,"l":20631.5,"c":20650,"v":341.319}
{"ts":1655446560000,"o":20650,"h":20650,"l":20622,"c":20628,"v":79.283}
{"ts":1655446620000,"o":20628,"h":20641,"l":20628,"c":20635.5,"v":48.939}
{"ts":1655446680000,"o":20635.5,"h":20647.5,"l":20633,"c":20640,"v":104.019}
{"ts":1655446740000,"o":20640,"h":20655,"l":20639.5,"c":20654.5,"v":112.057}
{"ts":1655446800000,"o":20654.5,"h":20654.5,"l":20640,"c":20640,"v":76.937}
{"ts":1655446860000,"o":20640,"h":20648,"l":20639.5,"c":20647.5,"v":53.16}
{"ts":1655446920000,"o":20647.5,"h":20652.5,"l":20600,"c":20600,"v":210.424}
{"ts":1655446980000,"o":20600,"h":20620,"l":20600,"c":20614.5,"v":41.037}
{"ts":1655447040000,"o":20614.5,"h":20629.5,"l":20614.5,"c":20615,"v":38.882}
{"ts":1655447100000,"o":20615,"h":20629.5,"l":20605,"c":20629.5,"v":46.549}
{"ts":1655447160000,"o":20629.5,"h":20644.5,"l":20629,"c":20644.5,"v":83.205}
{"ts":1655447220000,"o":20644.5,"h":20709,"l":20644,"c":20694,"v":276.27}
{"ts":1655447280000,"o":20694,"h":20730,"l":20694,"c":20717,"v":271.951}
{"ts":1655447340000,"o":20717,"h":20722.5,"l":20708,"c":20712.5,"v":92.435}
{"ts":1655447400000,"o":20712.5,"h":20728.5,"l":20709,"c":20714,"v":124.896}
{"ts":1655447460000,"o":20714,"h":20749,"l":20711,"c":20748,"v":97.518}
{"ts":1655447520000,"o":20748,"h":20798.5,"l":20743.5,"c":20797,"v":355.819}
{"ts":1655447580000,"o":20797,"h":20912,"l":20796.5,"c":20907.5,"v":668.637}
{"ts":1655447640000,"o":20907.5,"h":20919.5,"l":20846,"c":20858,"v":350.589}
{"ts":1655447700000,"o":20858,"h":20858,"l":20772.5,"c":20773,"v":247.915}
{"ts":1655447760000,"o":20773,"h":20793,"l":20746.5,"c":20749.5,"v":211.707}
{"ts":1655447820000,"o":20749.5,"h":20769,"l":20746.5,"c":20753.5,"v":178.702}
{"ts":1655447880000,"o":20753.5,"h":20807.5,"l":20753,"c":20807.5,"v":163.632}
{"ts":1655447940000,"o":20807.5,"h":20881.5,"l":20807,"c":20841,"v":340.154}
{"ts":1655448000000,"o":20841,"h":20859,"l":20812.5,"c":20812.5,"v":140.393}
{"ts":1655448060000,"o":20812.5,"h":20825,"l":20788.5,"c":20793.5,"v":106.159}
{"ts":1655448120000,"o":20793.5,"h":20836,"l":20788.5,"c":20823.5,"v":100.661}
{"ts":1655448180000,"o":20823.5,"h":20860,"l":20818,"c":20855,"v":97.652}
{"ts":1655448240000,"o":20855,"h":20855.5,"l":20836.5,"c":20850,"v":58.068}
{"ts":1655448300000,"o":20850,"h":20850,"l":20822.5,"c":20846,"v":98.376}
{"ts":1655448360000,"o":20846,"h":20945.5,"l":20845.5,"c":20930,"v":464.273}
{"ts":1655448420000,"o":20930,"h":20946.5,"l":20885,"c":20909,"v":181.591}
{"ts":1655448480000,"o":20909,"h":20962,"l":20892,"c":20961.5,"v":271.038}
{"ts":1655448540000,"o":20961.5,"h":20980,"l":20909,"c":20930,"v":411.485}
{"ts":1655448600000,"o":20930,"h":20935,"l":20868.5,"c":20875,"v":254.064}
{"ts":1655448660000,"o":20875,"h":20875,"l":20837.5,"c":20874.5,"v":224.036}
{"ts":1655448720000,"o":20874.5,"h":20875,"l":20833,"c":20853.5,"v":132.118}
{"ts":1655448780000,"o":20853.5,"h":20853.5,"l":20790,"c":20797.5,"v":235.337}
{"ts":1655448840000,"o":20797.5,"h":20849,"l":20797.5,"c":20834.5,"v":99.374}
{"ts":1655448900000,"o":20834.5,"h":20866.5,"l":20816,"c":20855,"v":138.531}
{"ts":1655448960000,"o":20855,"h":20870,"l":20841.5,"c":20870,"v":84.189}
{"ts":1655449020000,"o":20870,"h":20870.5,"l":20858,"c":20860.5,"v":37.63}
{"ts":1655449080000,"o":20860.5,"h":20905,"l":20860,"c":20899.5,"v":67.06}
{"ts":1655449140000,"o":20899.5,"h":20900,"l":20863,"c":20879.5,"v":95.341}
{"ts":1655449200000,"o":20879.5,"h":20958,"l":20857,"c":20937,"v":321.893}
{"ts":1655449260000,"o":20937,"h":20979.5,"l":20917.5,"c":20930,"v":253.796}
{"ts":1655449320000,"o":20930,"h":20930.5,"l":20882,"c":20891.5,"v":108.219}
{"ts":1655449380000,"o":20891.5,"h":20892,"l":20851,"c":20862,"v":82.117}
{"ts":1655449440000,"o":20862,"h":20862,"l":20840,"c":20848.5,"v":116.515}
{"ts":1655449500000,"o":20848.5,"h":20903.5,"l":20843,"c":20901,"v":107.364}
{"ts":1655449560000,"o":20901,"h":20920,"l":20874,"c":20920,"v":103.729}
{"ts":1655449620000,"o":20920,"h":20931,"l":20883.5,"c":20883.5,"v":100.625}
{"ts":1655449680000,"o":20883.5,"h":20886,"l":20854.5,"c":20862,"v":229.378}
{"ts":1655449740000,"o":20862,"h":20880,"l":20847,"c":20854.5,"v":148.882}
{"ts":1655449800000,"o":20854.5,"h":20870.5,"l":20843,"c":20852,"v":75.528}
{"ts":1655449860000,"o":20852,"h":20852.5,"l":20833.5,"c":20837.5,"v":109.228}
{"ts":1655449920000,"o":20837.5,"h":20838,"l":20809,"c":20824,"v":177.315}
{"ts":1655449980000,"o":20824,"h":20888,"l":20811.5,"c":20866.5,"v":166.114}
{"ts":1655450040000,"o":20866.5,"h":20869,"l":20843.5,"c":20853.5,"v":127.151}
{"ts":1655450100000,"o":20853.5,"h":20854,"l":20821,"c":20832.5,"v":93.212}
{"ts":1655450160000,"o":20832.5,"h":20836.5,"l":20807.5,"c":20836,"v":93.945}
{"ts":1655450220000,"o":20836,"h":20858,"l":20836,"c":20858,"v":146.543}
{"ts":1655450280000,"o":20858,"h":20898,"l":20848.5,"c":20894.5,"v":244.914}
{"ts":1655450340000,"o":20894.5,"h":20962.5,"l":20894.5,"c":20959,"v":514.654}
{"ts":1655450400000,"o":20959,"h":20962.5,"l":20913.5,"c":20938,"v":203.825}
{"ts":1655450460000,"o":20938,"h":20964.5,"l":20933.5,"c":20958.5,"v":105.766}
{"ts":1655450520000,"o":20958.5,"h":20991.5,"l":20958,"c":20979.5,"v":233.205}
{"ts":1655450580000,"o":20979.5,"h":21140,"l":20979,"c":21095.5,"v":1509.217}
{"ts":1655450640000,"o":21095.5,"h":21180,"l":21065.5,"c":21168.5,"v":730.967}
{"ts":1655450700000,"o":21168.5,"h":21168.5,"l":21083.5,"c":21116,"v":414.548}
{"ts":1655450760000,"o":21116,"h":21122.5,"l":21066.5,"c":21075.5,"v":313.014}
{"ts":1655450820000,"o":21075.5,"h":21134.5,"l":21075.5,"c":21120,"v":202.986}
{"ts":1655450880000,"o":21120,"h":21154,"l":21100.5,"c":21102.5,"v":563.804}
{"ts":1655450940000,"o":21102.5,"h":21138.5,"l":21089.5,"c":21108.5,"v":223.554}
{"ts":1655451000000,"o":21108.5,"h":21122.5,"l":21078.5,"c":21081.5,"v":253.144}
{"ts":1655451060000,"o":21081.5,"h":21090,"l":21053,"c":21064.5,"v":168.778}
{"ts":1655451120000,"o":21064.5,"h":21068,"l":21035,"c":21068,"v":223.544}
{"ts":1655451180000,"o":21068,"h":21082,"l":21044,"c":21055,"v":85.261}
{"ts":1655451240000,"o":21055,"h":21062,"l":21028,"c":21038,"v":147.25}
{"ts":1655451300000,"o":21038,"h":21060,"l":21031,"c":21051,"v":187.786}
{"ts":1655451360000,"o":21051,"h":21051.5,"l":21022.5,"c":21036.5,"v":119.801}
{"ts":1655451420000,"o":21036.5,"h":21055.5,"l":21026,"c":21055,"v":116.493}
{"ts":1655451480000,"o":21055,"h":21099.5,"l":21038,"c":21038,"v":240.029}
{"ts":1655451540000,"o":21038,"h":21104,"l":21038,"c":21076,"v":321.712}
{"ts":1655451600000,"o":21076,"h":21094,"l":21051,"c":21051,"v":67.936}
{"ts":1655451660000,"o":21051,"h":21055,"l":21028.5,"c":21053,"v":128.036}
{"ts":1655451720000,"o":21053,"h":21085.5,"l":21035,"c":21078,"v":93.263}
{"ts":1655451780000,"o":21078,"h":21086,"l":21059,"c":21086,"v":120.582}
{"ts":1655451840000,"o":21086,"h":21152.5,"l":21078,"c":21152.5,"v":197.15}
{"ts":1655451900000,"o":21152.5,"h":21178.5,"l":21112,"c":21112,"v":286.21}
{"ts":1655451960000,"o":21112,"h":21145,"l":21098.5,"c":21098.5,"v":157.072}
{"ts":1655452020000,"o":21098.5,"h":21121.5,"l":21097.5,"c":21116.5,"v":85.097}
{"ts":1655452080000,"o":21116.5,"h":21120,"l":21080.5,"c":21091,"v":197.442}
{"ts":1655452140000,"o":21091,"h":21130,"l":21090.5,"c":21130,"v":172.746}
{"ts":1655452200000,"o":21130,"h":21130,"l":21093.5,"c":21098.5,"v":67.415}
{"ts":1655452260000,"o":21098.5,"h":21145,"l":21095,"c":21140.5,"v":142.677}
{"ts":1655452320000,"o":21140.5,"h":21243.5,"l":21130,"c":21220,"v":642.605}
{"ts":1655452380000,"o":21220,"h":21321,"l":21195,"c":21252.5,"v":1336.526}
{"ts":1655452440000,"o":21252.5,"h":21252.5,"l":21175.5,"c":21176,"v":292.133}
{"ts":1655452500000,"o":21176,"h":21193,"l":21122,"c":21123.5,"v":286.563}
{"ts":1655452560000,"o":21123.5,"h":21123.5,"l":21060,"c":21088,"v":593.544}
{"ts":1655452620000,"o":21088,"h":21102,"l":21071,"c":21071.5,"v":193.162}
{"ts":1655452680000,"o":21071.5,"h":21106,"l":21070.5,"c":21098.5,"v":155.394}
{"ts":1655452740000,"o":21098.5,"h":21098.5,"l":21070.5,"c":21084.5,"v":118.291}
{"ts":1655452800000,"o":21084.5,"h":21129.5,"l":21061,"c":21115.5,"v":304.914}
{"ts":1655452860000,"o":21115.5,"h":21120.5,"l":21050,"c":21050,"v":158.198}
{"ts":1655452920000,"o":21050,"h":21072.5,"l":21004.5,"c":21024,"v":353.074}
{"ts":1655452980000,"o":21024,"h":21049,"l":21010,"c":21046.5,"v":217.223}
{"ts":1655453040000,"o":21046.5,"h":21068,"l":21038,"c":21058.5,"v":105.026}
{"ts":1655453100000,"o":21058.5,"h":21082,"l":21055,"c":21067,"v":93.934}
{"ts":1655453160000,"o":21067,"h":21098,"l":21056,"c":21056,"v":139.594}
{"ts":1655453220000,"o":21056,"h":21068,"l":21052,"c":21059,"v":92.471}
{"ts":1655453280000,"o":21059,"h":21073.5,"l":21041,"c":21041,"v":64.339}
{"ts":1655453340000,"o":21041,"h":21116.5,"l":21041,"c":21116.5,"v":176.552}
{"ts":1655453400000,"o":21116.5,"h":21116.5,"l":21092,"c":21108.5,"v":100.107}
{"ts":1655453460000,"o":21108.5,"h":21140,"l":21108.5,"c":21120,"v":90.762}
{"ts":1655453520000,"o":21120,"h":21147,"l":21114.5,"c":21114.5,"v":166.847}
{"ts":1655453580000,"o":21114.5,"h":21132.5,"l":21111,"c":21126.5,"v":41.297}
{"ts":1655453640000,"o":21126.5,"h":21178,"l":21120.5,"c":21178,"v":184.67}
{"ts":1655453700000,"o":21178,"h":21249,"l":21139,"c":21227.5,"v":399.157}
{"ts":1655453760000,"o":21227.5,"h":21234.5,"l":21194,"c":21194,"v":193.331}
{"ts":1655453820000,"o":21194,"h":21210,"l":21128,"c":21130.5,"v":231.903}
{"ts":1655453880000,"o":21130.5,"h":21163.5,"l":21117.5,"c":21157,"v":73.073}
{"ts":1655453940000,"o":21157,"h":21165,"l":21135,"c":21138,"v":64.95}
{"ts":1655454000000,"o":21138,"h":21160,"l":21135.5,"c":21140.5,"v":40.179}
{"ts":1655454060000,"o":21140.5,"h":21150,"l":21130,"c":21140.5,"v":47.263}
{"ts":1655454120000,"o":21140.5,"h":21152,"l":21116,"c":21123,"v":79.409}
{"ts":1655454180000,"o":21123,"h":21126,"l":21101,"c":21108,"v":184.776}
{"ts":1655454240000,"o":21108,"h":21137,"l":21102,"c":21129.5,"v":74.496}
{"ts":1655454300000,"o":21129.5,"h":21177.5,"l":21120.5,"c":21163,"v":234.977}
{"ts":1655454360000,"o":21163,"h":21188,"l":21158.5,"c":21177,"v":80.817}
{"ts":1655454420000,"o":21177,"h":21213.5,"l":21176.5,"c":21207,"v":140.17}
{"ts":1655454480000,"o":21207,"h":21207.5,"l":21176.5,"c":21197.5,"v":65.333}
{"ts":1655454540000,"o":21197.5,"h":21220,"l":21197,"c":21217,"v":80.588}
{"ts":1655454600000,"o":21217,"h":21260,"l":21190,"c":21238,"v":338.734}
{"ts":1655454660000,"o":21238,"h":21270,"l":21233.5,"c":21258.5,"v":197.985}
{"ts":1655454720000,"o":21258.5,"h":21280,"l":21233.5,"c":21279.5,"v":340.564}
{"ts":1655454780000,"o":21279.5,"h":21355,"l":21265,"c":21305,"v":759.786}
{"ts":1655454840000,"o":21305,"h":21307,"l":21256.5,"c":21256.5,"v":195.805}
{"ts":1655454900000,"o":21256.5,"h":21257,"l":21212,"c":21224.5,"v":161.648}
{"ts":1655454960000,"o":21224.5,"h":21225,"l":21190.5,"c":21194.5,"v":222.226}
{"ts":1655455020000,"o":21194.5,"h":21217.5,"l":21179,"c":21184,"v":172.066}
{"ts":1655455080000,"o":21184,"h":21206,"l":21174,"c":21206,"v":148.021}
{"ts":1655455140000,"o":21206,"h":21210,"l":21195.5,"c":21204,"v":124.771}
{"ts":1655455200000,"o":21204,"h":21204,"l":21140,"c":21157,"v":236.999}
{"ts":1655455260000,"o":21157,"h":21167,"l":21119.5,"c":21166.5,"v":179.9}
{"ts":1655455320000,"o":21166.5,"h":21167,"l":21118,"c":21154.5,"v":172.949}
{"ts":1655455380000,"o":21154.5,"h":21160.5,"l":21132.5,"c":21140,"v":51.582}
{"ts":1655455440000,"o":21140,"h":21175,"l":21140,"c":21171.5,"v":82.824}
{"ts":1655455500000,"o":21171.5,"h":21171.5,"l":21111,"c":21111,"v":108.226}
{"ts":1655455560000,"o":21111,"h":21127.5,"l":21086.5,"c":21095,"v":174.757}
{"ts":1655455620000,"o":21095,"h":21105.5,"l":21086,"c":21086.5,"v":72.894}
{"ts":1655455680000,"o":21086.5,"h":21105.5,"l":21067,"c":21071.5,"v":182.393}
{"ts":1655455740000,"o":21071.5,"h":21100,"l":21071,"c":21084.5,"v":86.756}
{"ts":1655455800000,"o":21084.5,"h":21091,"l":21063,"c":21090.5,"v":107.295}
{"ts":1655455860000,"o":21090.5,"h":21111.5,"l":21078,"c":21084.5,"v":109.094}
{"ts":1655455920000,"o":21084.5,"h":21084.5,"l":21062,"c":21062.5,"v":81.024}
{"ts":1655455980000,"o":21062.5,"h":21084.5,"l":21051,"c":21065,"v":121.927}
{"ts":1655456040000,"o":21065,"h":21077,"l":21055,"c":21055.5,"v":70.842}
{"ts":1655456100000,"o":21055.5,"h":21089,"l":21050,"c":21089,"v":87.907}
{"ts":1655456160000,"o":21089,"h":21100,"l":21067.5,"c":21067.5,"v":77.166}
{"ts":1655456220000,"o":21067.5,"h":21087,"l":21065.5,"c":21066,"v":49.763}
{"ts":1655456280000,"o":21066,"h":21081,"l":21066,"c":21066.5,"v":34.965}
{"ts":1655456340000,"o":21066.5,"h":21070.5,"l":21053.5,"c":21058,"v":65.696}
{"ts":1655456400000,"o":21058,"h":21078.5,"l":21055,"c":21078,"v":131.515}
{"ts":1655456460000,"o":21078,"h":21098,"l":21075,"c":21084,"v":89.733}
{"ts":1655456520000,"o":21084,"h":21084.5,"l":21070,"c":21070.5,"v":79.636}
{"ts":1655456580000,"o":21070.5,"h":21071,"l":21017,"c":21017,"v":187.298}
{"ts":1655456640000,"o":21017,"h":21017.5,"l":20978,"c":20995.5,"v":583.636}
{"ts":1655456700000,"o":20995.5,"h":21000,"l":20963,"c":20985,"v":277.714}
{"ts":1655456760000,"o":20985,"h":21017.5,"l":20984.5,"c":21016,"v":189.316}
{"ts":1655456820000,"o":21016,"h":21016.5,"l":20994.5,"c":21004.5,"v":87.585}
{"ts":1655456880000,"o":21004.5,"h":21029,"l":21000.5,"c":21023,"v":121.631}
{"ts":1655456940000,"o":21023,"h":21033,"l":21010.5,"c":21019,"v":95.21}
{"ts":1655457000000,"o":21019,"h":21077,"l":21019,"c":21074.5,"v":159.978}
{"ts":1655457060000,"o":21074.5,"h":21093,"l":21074.5,"c":21087.5,"v":204.524}
{"ts":1655457120000,"o":21087.5,"h":21126.5,"l":21086.5,"c":21118,"v":171.145}
{"ts":1655457180000,"o":21118,"h":21125,"l":21092,"c":21102.5,"v":111.211}
{"ts":1655457240000,"o":21102.5,"h":21102.5,"l":21079.5,"c":21085,"v":94.007}
{"ts":1655457300000,"o":21085,"h":21130,"l":21085,"c":21114.5,"v":108.162}
{"ts":1655457360000,"o":21114.5,"h":21118.5,"l":21090,"c":21090,"v":136.746}
{"ts":1655457420000,"o":21090,"h":21090.5,"l":21061,"c":21069,"v":129.197}
{"ts":1655457480000,"o":21069,"h":21124.5,"l":21063,"c":21104,"v":153.841}
{"ts":1655457540000,"o":21104,"h":21112,"l":21080,"c":21081.5,"v":65.864}
{"ts":1655457600000,"o":21081.5,"h":21092.5,"l":21062,"c":21062,"v":33.643}
{"ts":1655457660000,"o":21062,"h":21062.5,"l":21032,"c":21032,"v":169.01}
{"ts":1655457720000,"o":21032,"h":21032.5,"l":21000,"c":21012.5,"v":154.043}
{"ts":1655457780000,"o":21012.5,"h":21024.5,"l":21000,"c":21019,"v":75.402}
{"ts":1655457840000,"o":21019,"h":21036,"l":21010.5,"c":21030,"v":101.581}
{"ts":1655457900000,"o":21030,"h":21074.5,"l":21026,"c":21074.5,"v":78.793}
{"ts":1655457960000,"o":21074.5,"h":21074.5,"l":21044.5,"c":21053.5,"v":73.89}
{"ts":1655458020000,"o":21053.5,"h":21100,"l":21053.5,"c":21090,"v":105.344}
{"ts":1655458080000,"o":21090,"h":21100,"l":21070.5,"c":21072,"v":99.782}
{"ts":1655458140000,"o":21072,"h":21085.5,"l":21062,"c":21085,"v":24.736}
{"ts":1655458200000,"o":21085,"h":21085,"l":21045,"c":21047.5,"v":43.126}
{"ts":1655458260000,"o":21047.5,"h":21072,"l":21043,"c":21062.5,"v":64.426}
{"ts":1655458320000,"o":21062.5,"h":21070.5,"l":21055.5,"c":21060.5,"v":24.234}
{"ts":1655458380000,"o":21060.5,"h":21064.5,"l":21021,"c":21021,"v":52.052}
{"ts":1655458440000,"o":21021,"h":21038.5,"l":21021,"c":21038.5,"v":51.987}
{"ts":1655458500000,"o":21038.5,"h":21111,"l":21038,"c":21092.5,"v":152.571}
{"ts":1655458560000,"o":21092.5,"h":21126,"l":21092.5,"c":21110,"v":137.942}
{"ts":1655458620000,"o":21110,"h":21110.5,"l":21056,"c":21070.5,"v":50.375}
{"ts":1655458680000,"o":21070.5,"h":21070.5,"l":21035.5,"c":21037.5,"v":58.757}
{"ts":1655458740000,"o":21037.5,"h":21051.5,"l":21018,"c":21027,"v":43.235}
{"ts":1655458800000,"o":21027,"h":21027,"l":21001.5,"c":21002,"v":152.095}
{"ts":1655458860000,"o":21002,"h":21002,"l":20909.5,"c":20944.5,"v":780.905}
{"ts":1655458920000,"o":20944.5,"h":20944.5,"l":20882,"c":20887,"v":460.067}
{"ts":1655458980000,"o":20887,"h":20921,"l":20875.5,"c":20910.5,"v":327.483}
{"ts":1655459040000,"o":20910.5,"h":20931.5,"l":20910,"c":20928.5,"v":185.485}
{"ts":1655459100000,"o":20928.5,"h":20956.5,"l":20888,"c":20956.5,"v":246.679}
{"ts":1655459160000,"o":20956.5,"h":20957,"l":20934.5,"c":20948.5,"v":106.486}
{"ts":1655459220000,"o":20948.5,"h":20953,"l":20905,"c":20912.5,"v":85.902}
{"ts":1655459280000,"o":20912.5,"h":20914,"l":20885,"c":20885.5,"v":103.33}
{"ts":1655459340000,"o":20885.5,"h":20887,"l":20867,"c":20887,"v":183.69}
{"ts":1655459400000,"o":20887,"h":20930,"l":20887,"c":20919.5,"v":209.605}
{"ts":1655459460000,"o":20919.5,"h":20942,"l":20919.5,"c":20931.5,"v":52.677}
{"ts":1655459520000,"o":20931.5,"h":20950.5,"l":20914.5,"c":20946,"v":72.359}
{"ts":1655459580000,"o":20946,"h":20955,"l":20921,"c":20955,"v":118.159}
{"ts":1655459640000,"o":20955,"h":20955,"l":20942,"c":20955,"v":52.384}
{"ts":1655459700000,"o":20955,"h":20986,"l":20954.5,"c":20968,"v":141.522}
{"ts":1655459760000,"o":20968,"h":20978,"l":20954.5,"c":20972,"v":82.621}
{"ts":1655459820000,"o":20972,"h":20972,"l":20952,"c":20953,"v":33.492}
{"ts":1655459880000,"o":20953,"h":20977,"l":20952,"c":20965,"v":68.207}
{"ts":1655459940000,"o":20965,"h":20973,"l":20957,"c":20966,"v":36.039}
{"ts":1655460000000,"o":20966,"h":20970.5,"l":20948.5,"c":20956.5,"v":137.519}
{"ts":1655460060000,"o":20956.5,"h":20956.5,"l":20940,"c":20949.5,"v":113.034}
{"ts":1655460120000,"o":20949.5,"h":20993,"l":20949,"c":20956,"v":99.302}
{"ts":1655460180000,"o":20956,"h":20956.5,"l":20928.5,"c":20929,"v":106.224}
{"ts":1655460240000,"o":20929,"h":20934,"l":20902.5,"c":20927.5,"v":160.045}
{"ts":1655460300000,"o":20927.5,"h":20927.5,"l":20893.5,"c":20906,"v":109.608}
{"ts":1655460360000,"o":20906,"h":20930,"l":20897,"c":20918.5,"v":50.082}
{"ts":1655460420000,"o":20918.5,"h":20950,"l":20918.5,"c":20940.5,"v":68.375}
{"ts":1655460480000,"o":20940.5,"h":20955,"l":20923.5,"c":20954.5,"v":31.611}
{"ts":1655460540000,"o":20954.5,"h":20966.5,"l":20940,"c":20966.5,"v":75.329}
{"ts":1655460600000,"o":20966.5,"h":20967,"l":20933.5,"c":20934,"v":59.304}
{"ts":1655460660000,"o":20934,"h":20970,"l":20934,"c":20961.5,"v":41.741}
{"ts":1655460720000,"o":20961.5,"h":20979,"l":20957.5,"c":20970.5,"v":42.819}
{"ts":1655460780000,"o":20970.5,"h":20970.5,"l":20945,"c":20946.5,"v":41.602}
{"ts":1655460840000,"o":20946.5,"h":20975,"l":20946.5,"c":20957,"v":49.622}
{"ts":1655460900000,"o":20957,"h":20957.5,"l":20927.5,"c":20927.5,"v":33.036}
{"ts":1655460960000,"o":20927.5,"h":20949,"l":20915.5,"c":20915.5,"v":46.636}
{"ts":1655461020000,"o":20915.5,"h":20917.5,"l":20895.5,"c":20910.5,"v":93.282}
{"ts":1655461080000,"o":20910.5,"h":20936,"l":20890.5,"c":20891,"v":77.756}
{"ts":1655461140000,"o":20891,"h":20926,"l":20884,"c":20897.5,"v":131.923}
{"ts":1655461200000,"o":20897.5,"h":20907,"l":20888,"c":20888,"v":44.3}
{"ts":1655461260000,"o":20888,"h":20920,"l":20888,"c":20910,"v":76.423}
{"ts":1655461320000,"o":20910,"h":20950.5,"l":20909.5,"c":20936,"v":79.343}
{"ts":1655461380000,"o":20936,"h":20936,"l":20906.5,"c":20917.5,"v":41.223}
{"ts":1655461440000,"o":20917.5,"h":20947.5,"l":20917.5,"c":20938.5,"v":59.369}
{"ts":1655461500000,"o":20938.5,"h":20940,"l":20913.5,"c":20939.5,"v":37.77}
{"ts":1655461560000,"o":20939.5,"h":20952,"l":20938.5,"c":20952,"v":59.685}
{"ts":1655461620000,"o":20952,"h":20952,"l":20940,"c":20945.5,"v":43.627}
{"ts":1655461680000,"o":20945.5,"h":20945.5,"l":20918.5,"c":20918.5,"v":55.073}
{"ts":1655461740000,"o":20918.5,"h":20945.5,"l":20918.5,"c":20938,"v":31.123}
{"ts":1655461800000,"o":20938,"h":20938,"l":20901,"c":20901,"v":43.063}
{"ts":1655461860000,"o":20901,"h":20906,"l":20900,"c":20905.5,"v":39.781}
{"ts":1655461920000,"o":20905.5,"h":20926.5,"l":20904,"c":20904.5,"v":46.529}
{"ts":1655461980000,"o":20904.5,"h":20923,"l":20894,"c":20920.5,"v":71.476}
{"ts":1655462040000,"o":20920.5,"h":20921,"l":20871.5,"c":20875,"v":210.741}
{"ts":1655462100000,"o":20875,"h":20887,"l":20842,"c":20847,"v":272.617}
{"ts":1655462160000,"o":20847,"h":20894.5,"l":20842,"c":20894.5,"v":174.774}
{"ts":1655462220000,"o":20894.5,"h":20907.5,"l":20886.5,"c":20907.5,"v":81.992}
{"ts":1655462280000,"o":20907.5,"h":20917.5,"l":20897.5,"c":20913.5,"v":71.212}
{"ts":1655462340000,"o":20913.5,"h":20937.5,"l":20913,"c":20931.5,"v":92.562}
{"ts":1655462400000,"o":20931.5,"h":20955,"l":20931,"c":20947,"v":110.83}
{"ts":1655462460000,"o":20947,"h":20980,"l":20928,"c":20973,"v":226.048}
{"ts":1655462520000,"o":20973,"h":20985.5,"l":20961.5,"c":20979,"v":113.835}
{"ts":1655462580000,"o":20979,"h":20979.5,"l":20951.5,"c":20964.5,"v":89.916}
{"ts":1655462640000,"o":20964.5,"h":20964.5,"l":20953,"c":20958,"v":33.91}
{"ts":1655462700000,"o":20958,"h":20976,"l":20950,"c":20975.5,"v":102.598}
{"ts":1655462760000,"o":20975.5,"h":20976,"l":20950,"c":20953,"v":79.201}
{"ts":1655462820000,"o":20953,"h":20953,"l":20931,"c":20931.5,"v":69.51}
{"ts":1655462880000,"o":20931.5,"h":20969,"l":20930.5,"c":20969,"v":50.662}
{"ts":1655462940000,"o":20969,"h":21033.5,"l":20953,"c":21029,"v":350.467}
{"ts":1655463000000,"o":21029,"h":21118.5,"l":21008.5,"c":21067.5,"v":1030.428}
{"ts":1655463060000,"o":21067.5,"h":21123,"l":21062.5,"c":21089.5,"v":345.305}
{"ts":1655463120000,"o":21089.5,"h":21105.5,"l":21075,"c":21075,"v":137.077}
{"ts":1655463180000,"o":21075,"h":21075.5,"l":21044.5,"c":21058.5,"v":153.739}
{"ts":1655463240000,"o":21058.5,"h":21077,"l":21041.5,"c":21045.5,"v":280.041}
{"ts":1655463300000,"o":21045.5,"h":21111,"l":21045.5,"c":21103.5,"v":76.252}
{"ts":1655463360000,"o":21103.5,"h":21107,"l":21084.5,"c":21107,"v":64.333}
{"ts":1655463420000,"o":21107,"h":21139.5,"l":21090,"c":21131,"v":188.829}
{"ts":1655463480000,"o":21131,"h":21150,"l":21104.5,"c":21104.5,"v":152.659}
{"ts":1655463540000,"o":21104.5,"h":21126,"l":21080.5,"c":21110,"v":140.396}
{"ts":1655463600000,"o":21110,"h":21144,"l":21092,"c":21138.5,"v":137.503}
{"ts":1655463660000,"o":21138.5,"h":21138.5,"l":21090,"c":21093,"v":105.461}
{"ts":1655463720000,"o":21093,"h":21098,"l":21080.5,"c":21080.5,"v":134.131}
{"ts":1655463780000,"o":21080.5,"h":21094.5,"l":21060.5,"c":21080,"v":134.961}
{"ts":1655463840000,"o":21080,"h":21093,"l":21070,"c":21093,"v":29.153}
{"ts":1655463900000,"o":21093,"h":21122,"l":21082,"c":21122,"v":71.6}
{"ts":1655463960000,"o":21122,"h":21167.5,"l":21118,"c":21158.5,"v":129.881}
{"ts":1655464020000,"o":21158.5,"h":21213.5,"l":21142.5,"c":21142.5,"v":467.09}
{"ts":1655464080000,"o":21142.5,"h":21150,"l":21130,"c":21131,"v":97.909}
{"ts":1655464140000,"o":21131,"h":21158,"l":21130.5,"c":21158,"v":76.766}
{"ts":1655464200000,"o":21158,"h":21166.5,"l":21137.5,"c":21149.5,"v":81.614}
{"ts":1655464260000,"o":21149.5,"h":21181.5,"l":21148,"c":21148.5,"v":88.284}
{"ts":1655464320000,"o":21148.5,"h":21148.5,"l":21109,"c":21111,"v":125.771}
{"ts":1655464380000,"o":21111,"h":21159,"l":21110.5,"c":21158.5,"v":149.567}
{"ts":1655464440000,"o":21158.5,"h":21194,"l":21158.5,"c":21165,"v":257.549}
{"ts":1655464500000,"o":21165,"h":21165.5,"l":21120,"c":21128,"v":173.11}
{"ts":1655464560000,"o":21128,"h":21130,"l":21092.5,"c":21109.5,"v":122.178}
{"ts":1655464620000,"o":21109.5,"h":21133,"l":21092.5,"c":21112,"v":85.975}
{"ts":1655464680000,"o":21112,"h":21112,"l":21086.5,"c":21092,"v":54.735}
{"ts":1655464740000,"o":21092,"h":21094,"l":21082.5,"c":21086,"v":93.293}
{"ts":1655464800000,"o":21086,"h":21105,"l":21080,"c":21104.5,"v":73.836}
{"ts":1655464860000,"o":21104.5,"h":21134,"l":21104.5,"c":21134,"v":72.269}
{"ts":1655464920000,"o":21134,"h":21146,"l":21121,"c":21144,"v":122.972}
{"ts":1655464980000,"o":21144,"h":21147,"l":21115,"c":21127.5,"v":78.444}
{"ts":1655465040000,"o":21127.5,"h":21134,"l":21111,"c":21131.5,"v":33.393}
{"ts":1655465100000,"o":21131.5,"h":21134,"l":21111,"c":21118,"v":49.329}
{"ts":1655465160000,"o":21118,"h":21118.5,"l":21101,"c":21109,"v":33.573}
{"ts":1655465220000,"o":21109,"h":21136.5,"l":21109,"c":21119,"v":53.642}
{"ts":1655465280000,"o":21119,"h":21119.5,"l":21055,"c":21077.5,"v":189.864}
{"ts":1655465340000,"o":21077.5,"h":21115.5,"l":21077,"c":21115.5,"v":82.238}
{"ts":1655465400000,"o":21115.5,"h":21126.5,"l":21090,"c":21126,"v":50.288}
{"ts":1655465460000,"o":21126,"h":21161.5,"l":21126,"c":21155,"v":120.727}
{"ts":1655465520000,"o":21155,"h":21177.5,"l":21155,"c":21169,"v":125.158}
{"ts":1655465580000,"o":21169,"h":21210,"l":21169,"c":21170,"v":217.209}
{"ts":1655465640000,"o":21170,"h":21190,"l":21170,"c":21189.5,"v":58.38}
{"ts":1655465700000,"o":21189.5,"h":21196.5,"l":21168,"c":21174.5,"v":67.394}
{"ts":1655465760000,"o":21174.5,"h":21174.5,"l":21136,"c":21166.5,"v":143.145}
{"ts":1655465820000,"o":21166.5,"h":21177,"l":21161.5,"c":21174.5,"v":67.474}
{"ts":1655465880000,"o":21174.5,"h":21175,"l":21163,"c":21173.5,"v":21.852}
{"ts":1655465940000,"o":21173.5,"h":21199,"l":21167,"c":21190.5,"v":66.821}
{"ts":1655466000000,"o":21190.5,"h":21212.5,"l":21174.5,"c":21174.5,"v":146.641}
{"ts":1655466060000,"o":21174.5,"h":21185,"l":21155.5,"c":21182.5,"v":74.348}
{"ts":1655466120000,"o":21182.5,"h":21184.5,"l":21167.5,"c":21180,"v":32.551}
{"ts":1655466180000,"o":21180,"h":21180,"l":21162.5,"c":21165.5,"v":49.842}
{"ts":1655466240000,"o":21165.5,"h":21165.5,"l":21156,"c":21156.5,"v":51.99}
{"ts":1655466300000,"o":21156.5,"h":21185.5,"l":21151,"c":21185.5,"v":74.951}
{"ts":1655466360000,"o":21185.5,"h":21185.5,"l":21157,"c":21164,"v":45.205}
{"ts":1655466420000,"o":21164,"h":21164,"l":21144.5,"c":21144.5,"v":79.466}
{"ts":1655466480000,"o":21144.5,"h":21144.5,"l":21082.5,"c":21083,"v":280.574}
{"ts":1655466540000,"o":21083,"h":21090.5,"l":21039.5,"c":21039.5,"v":194.035}
{"ts":1655466600000,"o":21039.5,"h":21040,"l":20992,"c":21017.5,"v":481.839}
{"ts":1655466660000,"o":21017.5,"h":21043,"l":20996.5,"c":21014,"v":204.345}
{"ts":1655466720000,"o":21014,"h":21014.5,"l":20965.5,"c":20979,"v":281.378}
{"ts":1655466780000,"o":20979,"h":20998,"l":20955,"c":20957.5,"v":191.638}
{"ts":1655466840000,"o":20957.5,"h":20970,"l":20933.5,"c":20955,"v":208.414}
{"ts":1655466900000,"o":20955,"h":20990,"l":20949.5,"c":20976,"v":173.915}
{"ts":1655466960000,"o":20976,"h":20999,"l":20976,"c":20999,"v":121.02}
{"ts":1655467020000,"o":20999,"h":21013.5,"l":20979,"c":21013.5,"v":97.379}
{"ts":1655467080000,"o":21013.5,"h":21025.5,"l":20958.5,"c":20976,"v":174.873}
{"ts":1655467140000,"o":20976,"h":20998.5,"l":20958.5,"c":20969.5,"v":86.193}
{"ts":1655467200000,"o":20969.5,"h":20999,"l":20952,"c":20999,"v":191.433}
{"ts":1655467260000,"o":20999,"h":20999,"l":20970,"c":20978.5,"v":83.829}
{"ts":1655467320000,"o":20978.5,"h":21000,"l":20950,"c":20950,"v":98.676}
{"ts":1655467380000,"o":20950,"h":20958.5,"l":20946,"c":20958.5,"v":74.149}
{"ts":1655467440000,"o":20958.5,"h":20968.5,"l":20938.5,"c":20968.5,"v":82.894}
{"ts":1655467500000,"o":20968.5,"h":20977.5,"l":20961.5,"c":20966,"v":86.775}
{"ts":1655467560000,"o":20966,"h":20992.5,"l":20966,"c":20984.5,"v":74.95}
{"ts":1655467620000,"o":20984.5,"h":21018,"l":20984.5,"c":21018,"v":112.759}
{"ts":1655467680000,"o":21018,"h":21018,"l":21001,"c":21017.5,"v":69.47}
{"ts":1655467740000,"o":21017.5,"h":21033.5,"l":21004.5,"c":21022.5,"v":144.92}
{"ts":1655467800000,"o":21022.5,"h":21022.5,"l":21003,"c":21020,"v":69.19}
{"ts":1655467860000,"o":21020,"h":21036,"l":21019.5,"c":21026.5,"v":52.128}
{"ts":1655467920000,"o":21026.5,"h":21026.5,"l":20994,"c":20999.5,"v":47.613}
{"ts":1655467980000,"o":20999.5,"h":20999.5,"l":20990,"c":20990,"v":25.065}
{"ts":1655468040000,"o":20990,"h":20996,"l":20975,"c":20996,"v":51.912}
{"ts":1655468100000,"o":20996,"h":21000,"l":20975,"c":20999.5,"v":47.23}
{"ts":1655468160000,"o":20999.5,"h":21037.5,"l":20999.5,"c":21035,"v":72.002}
{"ts":1655468220000,"o":21035,"h":21035,"l":20997,"c":20997,"v":49.641}
{"ts":1655468280000,"o":20997,"h":20997.5,"l":20971.5,"c":20982,"v":65.774}
{"ts":1655468340000,"o":20982,"h":20988.5,"l":20972.5,"c":20972.5,"v":37.539}
{"ts":1655468400000,"o":20972.5,"h":20997,"l":20962,"c":20993.5,"v":106.14}
{"ts":1655468460000,"o":20993.5,"h":21010,"l":20990,"c":21006,"v":46.865}
{"ts":1655468520000,"o":21006,"h":21010.5,"l":21000.5,"c":21008,"v":42.994}
{"ts":1655468580000,"o":21008,"h":21008,"l":20980,"c":20985.5,"v":29.29}
{"ts":1655468640000,"o":20985.5,"h":20998,"l":20980,"c":20997.5,"v":35.485}
{"ts":1655468700000,"o":20997.5,"h":20998,"l":20980.5,"c":20981,"v":27.754}
{"ts":1655468760000,"o":20981,"h":20981,"l":20950,"c":20951.5,"v":130.227}
{"ts":1655468820000,"o":20951.5,"h":20952,"l":20899,"c":20907.5,"v":368.668}
{"ts":1655468880000,"o":20907.5,"h":20923.5,"l":20887,"c":20923.5,"v":197.179}
{"ts":1655468940000,"o":20923.5,"h":20935,"l":20888,"c":20894,"v":172.849}
{"ts":1655469000000,"o":20894,"h":20930,"l":20888,"c":20895,"v":149.18}
{"ts":1655469060000,"o":20895,"h":20910.5,"l":20895,"c":20904,"v":65.992}
{"ts":1655469120000,"o":20904,"h":20911.5,"l":20895,"c":20905,"v":122.428}
{"ts":1655469180000,"o":20905,"h":20911.5,"l":20890,"c":20908,"v":63.808}
{"ts":1655469240000,"o":20908,"h":20920,"l":20907.5,"c":20915,"v":71.049}
{"ts":1655469300000,"o":20915,"h":20924.5,"l":20904.5,"c":20908,"v":103.586}
{"ts":1655469360000,"o":20908,"h":20919.5,"l":20908,"c":20919.5,"v":25.521}
{"ts":1655469420000,"o":20919.5,"h":20939,"l":20911,"c":20939,"v":53.085}
{"ts":1655469480000,"o":20939,"h":20952,"l":20923,"c":20938,"v":143.628}
{"ts":1655469540000,"o":20938,"h":20938,"l":20922.5,"c":20922.5,"v":89.103}
{"ts":1655469600000,"o":20922.5,"h":20934.5,"l":20909,"c":20934,"v":138.889}
{"ts":1655469660000,"o":20934,"h":20934.5,"l":20905.5,"c":20905.5,"v":107.816}
{"ts":1655469720000,"o":20905.5,"h":20909.5,"l":20877,"c":20883,"v":353.048}
{"ts":1655469780000,"o":20883,"h":20900,"l":20823,"c":20829.5,"v":474.457}
{"ts":1655469840000,"o":20829.5,"h":20841.5,"l":20716,"c":20767.5,"v":1446.75}
{"ts":1655469900000,"o":20767.5,"h":20792.5,"l":20740,"c":20778.5,"v":351.466}
{"ts":1655469960000,"o":20778.5,"h":20790,"l":20667,"c":20686,"v":627.064}
{"ts":1655470020000,"o":20686,"h":20733,"l":20678,"c":20686,"v":368.741}
{"ts":1655470080000,"o":20686,"h":20708,"l":20660,"c":20689,"v":387.923}
{"ts":1655470140000,"o":20689,"h":20695.5,"l":20643,"c":20647,"v":432.858}
{"ts":1655470200000,"o":20647,"h":20674,"l":20631,"c":20637.5,"v":225.658}
{"ts":1655470260000,"o":20637.5,"h":20641.5,"l":20624,"c":20633,"v":176.69}
{"ts":1655470320000,"o":20633,"h":20670,"l":20632.5,"c":20662.5,"v":217.578}
{"ts":1655470380000,"o":20662.5,"h":20662.5,"l":20630,"c":20640.5,"v":213.539}
{"ts":1655470440000,"o":20640.5,"h":20641,"l":20581.5,"c":20631.5,"v":616.888}
{"ts":1655470500000,"o":20631.5,"h":20679,"l":20631,"c":20673,"v":431.951}
{"ts":1655470560000,"o":20673,"h":20693,"l":20662.5,"c":20680,"v":329.094}
{"ts":1655470620000,"o":20680,"h":20717.5,"l":20677.5,"c":20681.5,"v":438.138}
{"ts":1655470680000,"o":20681.5,"h":20689.5,"l":20615,"c":20615,"v":408.098}
{"ts":1655470740000,"o":20615,"h":20648,"l":20615,"c":20645.5,"v":176.944}
{"ts":1655470800000,"o":20645.5,"h":20658,"l":20634.5,"c":20648.5,"v":134.35}
{"ts":1655470860000,"o":20648.5,"h":20670,"l":20647,"c":20660,"v":131.797}
{"ts":1655470920000,"o":20660,"h":20674.5,"l":20660,"c":20662,"v":105.151}
{"ts":1655470980000,"o":20662,"h":20668,"l":20639.5,"c":20668,"v":116.239}
{"ts":1655471040000,"o":20668,"h":20669,"l":20646,"c":20657,"v":85.068}
{"ts":1655471100000,"o":20657,"h":20665,"l":20645.5,"c":20645.5,"v":51.636}
{"ts":1655471160000,"o":20645.5,"h":20646,"l":20607,"c":20617.5,"v":225.198}
{"ts":1655471220000,"o":20617.5,"h":20620.5,"l":20570.5,"c":20583.5,"v":329.636}
{"ts":1655471280000,"o":20583.5,"h":20616.5,"l":20561.5,"c":20575.5,"v":380.303}
{"ts":1655471340000,"o":20575.5,"h":20598,"l":20573,"c":20573,"v":177.641}
{"ts":1655471400000,"o":20573,"h":20617,"l":20573,"c":20583.5,"v":128.658}
{"ts":1655471460000,"o":20583.5,"h":20590.5,"l":20571.5,"c":20571.5,"v":102.113}
{"ts":1655471520000,"o":20571.5,"h":20600,"l":20571.5,"c":20593,"v":93.771}
{"ts":1655471580000,"o":20593,"h":20611,"l":20586,"c":20586,"v":97.602}
{"ts":1655471640000,"o":20586,"h":20607.5,"l":20586,"c":20592,"v":88.215}
{"ts":1655471700000,"o":20592,"h":20610,"l":20567.5,"c":20610,"v":184.258}
{"ts":1655471760000,"o":20610,"h":20658,"l":20596.5,"c":20603,"v":269.332}
{"ts":1655471820000,"o":20603,"h":20637.5,"l":20596.5,"c":20620.5,"v":114.897}
{"ts":1655471880000,"o":20620.5,"h":20653,"l":20620,"c":20653,"v":72.338}
{"ts":1655471940000,"o":20653,"h":20674,"l":20642.5,"c":20662,"v":111.49}
{"ts":1655472000000,"o":20662,"h":20662,"l":20639.5,"c":20649.5,"v":90.738}
{"ts":1655472060000,"o":20649.5,"h":20650.5,"l":20630,"c":20630,"v":108.026}
{"ts":1655472120000,"o":20630,"h":20640.5,"l":20625,"c":20634,"v":87.764}
{"ts":1655472180000,"o":20634,"h":20634,"l":20581.5,"c":20617.5,"v":166.241}
{"ts":1655472240000,"o":20617.5,"h":20618,"l":20595.5,"c":20607,"v":72.883}
{"ts":1655472300000,"o":20607,"h":20637.5,"l":20607,"c":20629.5,"v":166.941}
{"ts":1655472360000,"o":20629.5,"h":20632,"l":20615,"c":20619,"v":69.641}
{"ts":1655472420000,"o":20619,"h":20686.5,"l":20615.5,"c":20626.5,"v":307.616}
{"ts":1655472480000,"o":20626.5,"h":20641,"l":20601,"c":20621.5,"v":103.988}
{"ts":1655472540000,"o":20621.5,"h":20625.5,"l":20601.5,"c":20620.5,"v":142.18}
{"ts":1655472600000,"o":20620.5,"h":20686,"l":20620,"c":20678,"v":488.79}
{"ts":1655472660000,"o":20678,"h":20770.5,"l":20678,"c":20712.5,"v":968.557}
{"ts":1655472720000,"o":20712.5,"h":20730,"l":20676,"c":20723,"v":225.822}
{"ts":1655472780000,"o":20723,"h":20747,"l":20683,"c":20734,"v":285.179}
{"ts":1655472840000,"o":20734,"h":20785,"l":20734,"c":20758.5,"v":630.463}
{"ts":1655472900000,"o":20758.5,"h":20811.5,"l":20758,"c":20780.5,"v":509.891}
{"ts":1655472960000,"o":20780.5,"h":20810.5,"l":20738.5,"c":20744.5,"v":395.082}
{"ts":1655473020000,"o":20744.5,"h":20790,"l":20733,"c":20755.5,"v":239.232}
{"ts":1655473080000,"o":20755.5,"h":20756,"l":20692,"c":20724,"v":264.065}
{"ts":1655473140000,"o":20724,"h":20724.5,"l":20678,"c":20700,"v":190.104}
{"ts":1655473200000,"o":20700,"h":20789,"l":20693.5,"c":20787.5,"v":361.152}
{"ts":1655473260000,"o":20787.5,"h":20860,"l":20787.5,"c":20852,"v":613.813}
{"ts":1655473320000,"o":20852,"h":20858,"l":20812,"c":20823.5,"v":341.907}
{"ts":1655473380000,"o":20823.5,"h":20860.5,"l":20808.5,"c":20851.5,"v":191.397}
{"ts":1655473440000,"o":20851.5,"h":20860,"l":20827,"c":20844,"v":150.56}
{"ts":1655473500000,"o":20844,"h":20910,"l":20827.5,"c":20871.5,"v":423.231}
{"ts":1655473560000,"o":20871.5,"h":20919.5,"l":20871.5,"c":20876.5,"v":309.961}
{"ts":1655473620000,"o":20876.5,"h":20894,"l":20802.5,"c":20814,"v":311.503}
{"ts":1655473680000,"o":20814,"h":20834.5,"l":20802.5,"c":20815.5,"v":185.891}
{"ts":1655473740000,"o":20815.5,"h":20846.5,"l":20783.5,"c":20809.5,"v":246.24}
{"ts":1655473800000,"o":20809.5,"h":20850,"l":20802.5,"c":20815,"v":168.896}
{"ts":1655473860000,"o":20815,"h":20860,"l":20815,"c":20855,"v":165.953}
{"ts":1655473920000,"o":20855,"h":20875,"l":20851,"c":20856,"v":124.987}
{"ts":1655473980000,"o":20856,"h":20894.5,"l":20855.5,"c":20872,"v":125.038}
{"ts":1655474040000,"o":20872,"h":20886,"l":20845,"c":20857,"v":112.562}
{"ts":1655474100000,"o":20857,"h":20883,"l":20846.5,"c":20865,"v":116.541}
{"ts":1655474160000,"o":20865,"h":20884,"l":20856,"c":20861.5,"v":64.221}
{"ts":1655474220000,"o":20861.5,"h":20866,"l":20807,"c":20809.5,"v":331.357}
{"ts":1655474280000,"o":20809.5,"h":20810,"l":20772,"c":20789,"v":302.111}
{"ts":1655474340000,"o":20789,"h":20798,"l":20774,"c":20789,"v":207.248}
{"ts":1655474400000,"o":20789,"h":20796.5,"l":20756.5,"c":20757.5,"v":316.085}
{"ts":1655474460000,"o":20757.5,"h":20763.5,"l":20684,"c":20726,"v":684.983}
{"ts":1655474520000,"o":20726,"h":20750,"l":20725.5,"c":20747,"v":207.689}
{"ts":1655474580000,"o":20747,"h":20749.5,"l":20702,"c":20724.5,"v":166.281}
{"ts":1655474640000,"o":20724.5,"h":20750,"l":20724.5,"c":20743,"v":91.032}
{"ts":1655474700000,"o":20743,"h":20750,"l":20682.5,"c":20682.5,"v":297.759}
{"ts":1655474760000,"o":20682.5,"h":20730,"l":20651.5,"c":20726.5,"v":356.381}
{"ts":1655474820000,"o":20726.5,"h":20765,"l":20670,"c":20679,"v":243.644}
{"ts":1655474880000,"o":20679,"h":20700,"l":20674,"c":20700,"v":139.942}
{"ts":1655474940000,"o":20700,"h":20731.5,"l":20650,"c":20654,"v":461.273}
{"ts":1655475000000,"o":20654,"h":20695,"l":20632.5,"c":20679,"v":327.942}
{"ts":1655475060000,"o":20679,"h":20693,"l":20672,"c":20689,"v":125.727}
{"ts":1655475120000,"o":20689,"h":20720,"l":20687.5,"c":20715.5,"v":124.79}
{"ts":1655475180000,"o":20715.5,"h":20715.5,"l":20636.5,"c":20636.5,"v":287.354}
{"ts":1655475240000,"o":20636.5,"h":20656,"l":20621.5,"c":20650,"v":208.099}
{"ts":1655475300000,"o":20650,"h":20664,"l":20580,"c":20580,"v":318.376}
{"ts":1655475360000,"o":20580,"h":20604.5,"l":20477.5,"c":20491.5,"v":1355.045}
{"ts":1655475420000,"o":20491.5,"h":20507,"l":20450,"c":20455.5,"v":682.612}
{"ts":1655475480000,"o":20455.5,"h":20497.5,"l":20455,"c":20492.5,"v":276.657}
{"ts":1655475540000,"o":20492.5,"h":20494.5,"l":20471,"c":20494.5,"v":176.611}
{"ts":1655475600000,"o":20494.5,"h":20494.5,"l":20430.5,"c":20440.5,"v":370.17}
{"ts":1655475660000,"o":20440.5,"h":20465.5,"l":20409,"c":20420,"v":543.929}
{"ts":1655475720000,"o":20420,"h":20458,"l":20407,"c":20430.5,"v":256.806}
{"ts":1655475780000,"o":20430.5,"h":20472,"l":20411,"c":20472,"v":280.531}
{"ts":1655475840000,"o":20472,"h":20476,"l":20443,"c":20450.5,"v":203.501}
{"ts":1655475900000,"o":20450.5,"h":20487,"l":20437,"c":20482.5,"v":280.835}
{"ts":1655475960000,"o":20482.5,"h":20498.5,"l":20463.5,"c":20464,"v":364.716}
{"ts":1655476020000,"o":20464,"h":20472.5,"l":20456.5,"c":20468.5,"v":176.248}
{"ts":1655476080000,"o":20468.5,"h":20469,"l":20426.5,"c":20446.5,"v":233.273}
{"ts":1655476140000,"o":20446.5,"h":20488,"l":20434,"c":20484.5,"v":127.223}
{"ts":1655476200000,"o":20484.5,"h":20525,"l":20471.5,"c":20524.5,"v":392.606}
{"ts":1655476260000,"o":20524.5,"h":20527.5,"l":20498.5,"c":20506,"v":251.33}
{"ts":1655476320000,"o":20506,"h":20506,"l":20487.5,"c":20495.5,"v":137.017}
{"ts":1655476380000,"o":20495.5,"h":20495.5,"l":20421.5,"c":20427.5,"v":288.667}
{"ts":1655476440000,"o":20427.5,"h":20447.5,"l":20411,"c":20414.5,"v":295.154}
{"ts":1655476500000,"o":20414.5,"h":20445,"l":20386,"c":20445,"v":643.432}
{"ts":1655476560000,"o":20445,"h":20459,"l":20410.5,"c":20455.5,"v":245.782}
{"ts":1655476620000,"o":20455.5,"h":20480,"l":20447,"c":20472.5,"v":209.88}
{"ts":1655476680000,"o":20472.5,"h":20531.5,"l":20472.5,"c":20515,"v":392.784}
{"ts":1655476740000,"o":20515,"h":20515,"l":20486,"c":20497.5,"v":197.71}
{"ts":1655476800000,"o":20497.5,"h":20502,"l":20464,"c":20464.5,"v":198.435}
{"ts":1655476860000,"o":20464.5,"h":20482.5,"l":20460,"c":20469.5,"v":96.997}
{"ts":1655476920000,"o":20469.5,"h":20506,"l":20465,"c":20501.5,"v":172.841}
{"ts":1655476980000,"o":20501.5,"h":20504,"l":20487,"c":20503.5,"v":60.171}
{"ts":1655477040000,"o":20503.5,"h":20507.5,"l":20485.5,"c":20492.5,"v":94.646}
{"ts":1655477100000,"o":20492.5,"h":20494,"l":20448,"c":20448.5,"v":149.833}
{"ts":1655477160000,"o":20448.5,"h":20472.5,"l":20442.5,"c":20459,"v":90.764}
{"ts":1655477220000,"o":20459,"h":20489,"l":20450.5,"c":20452.5,"v":104.243}
{"ts":1655477280000,"o":20452.5,"h":20466,"l":20436,"c":20437,"v":103.933}
{"ts":1655477340000,"o":20437,"h":20500,"l":20423,"c":20481,"v":172.51}
{"ts":1655477400000,"o":20481,"h":20510,"l":20471.5,"c":20509.5,"v":120.872}
{"ts":1655477460000,"o":20509.5,"h":20511,"l":20486.5,"c":20511,"v":78.559}
{"ts":1655477520000,"o":20511,"h":20559.5,"l":20485,"c":20555.5,"v":414.541}
{"ts":1655477580000,"o":20555.5,"h":20577,"l":20539.5,"c":20549.5,"v":373.073}
{"ts":1655477640000,"o":20549.5,"h":20558.5,"l":20530,"c":20552.5,"v":128.556}
{"ts":1655477700000,"o":20552.5,"h":20576.5,"l":20545.5,"c":20546,"v":254.619}
{"ts":1655477760000,"o":20546,"h":20588,"l":20545,"c":20578,"v":173.677}
{"ts":1655477820000,"o":20578,"h":20578.5,"l":20546.5,"c":20556,"v":150.501}
{"ts":1655477880000,"o":20556,"h":20568.5,"l":20551.5,"c":20560,"v":38.441}
{"ts":1655477940000,"o":20560,"h":20561.5,"l":20544,"c":20545,"v":94.338}
{"ts":1655478000000,"o":20545,"h":20545.5,"l":20520.5,"c":20521,"v":129.24}
{"ts":1655478060000,"o":20521,"h":20570,"l":20512,"c":20569.5,"v":146.066}
{"ts":1655478120000,"o":20569.5,"h":20641,"l":20547.5,"c":20625,"v":661.624}
{"ts":1655478180000,"o":20625,"h":20680,"l":20601,"c":20665,"v":723.997}
{"ts":1655478240000,"o":20665,"h":20667.5,"l":20640,"c":20640,"v":186.839}
{"ts":1655478300000,"o":20640,"h":20665,"l":20631.5,"c":20665,"v":175.884}
{"ts":1655478360000,"o":20665,"h":20694,"l":20664.5,"c":20682,"v":270.253}
{"ts":1655478420000,"o":20682,"h":20765.5,"l":20681.5,"c":20748,"v":639.185}
{"ts":1655478480000,"o":20748,"h":20748.5,"l":20675,"c":20675,"v":372.948}
{"ts":1655478540000,"o":20675,"h":20689.5,"l":20666,"c":20667.5,"v":183.598}
{"ts":1655478600000,"o":20667.5,"h":20670,"l":20636.5,"c":20639.5,"v":149.792}
{"ts":1655478660000,"o":20639.5,"h":20654,"l":20625.5,"c":20625.5,"v":117.226}
{"ts":1655478720000,"o":20625.5,"h":20626,"l":20575,"c":20592.5,"v":477.112}
{"ts":1655478780000,"o":20592.5,"h":20600,"l":20574.5,"c":20600,"v":178.489}
{"ts":1655478840000,"o":20600,"h":20607.5,"l":20590.5,"c":20592,"v":125.118}
{"ts":1655478900000,"o":20592,"h":20608,"l":20533,"c":20535,"v":368.781}
{"ts":1655478960000,"o":20535,"h":20582,"l":20534.5,"c":20577,"v":165.404}
{"ts":1655479020000,"o":20577,"h":20600,"l":20577,"c":20600,"v":136.482}
{"ts":1655479080000,"o":20600,"h":20646.5,"l":20600,"c":20629.5,"v":189.562}
{"ts":1655479140000,"o":20629.5,"h":20703.5,"l":20629,"c":20682,"v":411.887}
{"ts":1655479200000,"o":20682,"h":20693.5,"l":20630.5,"c":20632,"v":114.475}
{"ts":1655479260000,"o":20632,"h":20656,"l":20613,"c":20613,"v":151.545}
{"ts":1655479320000,"o":20613,"h":20632.5,"l":20608.5,"c":20632,"v":128.351}
{"ts":1655479380000,"o":20632,"h":20632,"l":20602,"c":20607.5,"v":87.854}
{"ts":1655479440000,"o":20607.5,"h":20614.5,"l":20587.5,"c":20600.5,"v":143.323}
{"ts":1655479500000,"o":20600.5,"h":20612.5,"l":20553,"c":20561.5,"v":125.565}
{"ts":1655479560000,"o":20561.5,"h":20595.5,"l":20552.5,"c":20595.5,"v":193.979}
{"ts":1655479620000,"o":20595.5,"h":20669.5,"l":20590,"c":20667.5,"v":279.291}
{"ts":1655479680000,"o":20667.5,"h":20670,"l":20650,"c":20660,"v":193.174}
{"ts":1655479740000,"o":20660,"h":20660.5,"l":20621,"c":20638.5,"v":132.461}
{"ts":1655479800000,"o":20638.5,"h":20676,"l":20634,"c":20663.5,"v":126.994}
{"ts":1655479860000,"o":20663.5,"h":20720,"l":20658.5,"c":20668,"v":355.849}
{"ts":1655479920000,"o":20668,"h":20699,"l":20664.5,"c":20699,"v":94.843}
{"ts":1655479980000,"o":20699,"h":20699,"l":20650,"c":20650,"v":78.088}
{"ts":1655480040000,"o":20650,"h":20670.5,"l":20605,"c":20608.5,"v":182.01}
{"ts":1655480100000,"o":20608.5,"h":20639.5,"l":20587.5,"c":20588,"v":191.586}
{"ts":1655480160000,"o":20588,"h":20615,"l":20582,"c":20597.5,"v":97.677}
{"ts":1655480220000,"o":20597.5,"h":20615,"l":20595,"c":20601,"v":50.818}
{"ts":1655480280000,"o":20601,"h":20606.5,"l":20575,"c":20575.5,"v":86.324}
{"ts":1655480340000,"o":20575.5,"h":20617.5,"l":20558.5,"c":20614.5,"v":248.09}
{"ts":1655480400000,"o":20614.5,"h":20652,"l":20614.5,"c":20639,"v":186.173}
{"ts":1655480460000,"o":20639,"h":20646,"l":20627,"c":20645.5,"v":50.937}
{"ts":1655480520000,"o":20645.5,"h":20645.5,"l":20591.5,"c":20600.5,"v":89.887}
{"ts":1655480580000,"o":20600.5,"h":20622,"l":20590,"c":20619,"v":105.483}
{"ts":1655480640000,"o":20619,"h":20622,"l":20590,"c":20594,"v":39.946}
{"ts":1655480700000,"o":20594,"h":20604,"l":20571,"c":20604,"v":137.855}
{"ts":1655480760000,"o":20604,"h":20618.5,"l":20594,"c":20594,"v":45.8}
{"ts":1655480820000,"o":20594,"h":20608.5,"l":20587,"c":20598,"v":103.529}
{"ts":1655480880000,"o":20598,"h":20636,"l":20591.5,"c":20629,"v":50.29}
{"ts":1655480940000,"o":20629,"h":20645.5,"l":20591,"c":20600.5,"v":109.245}
{"ts":1655481000000,"o":20600.5,"h":20630,"l":20594.5,"c":20603,"v":66.416}
{"ts":1655481060000,"o":20603,"h":20603,"l":20548,"c":20554,"v":176.65}
{"ts":1655481120000,"o":20554,"h":20561,"l":20537.5,"c":20558,"v":132.775}
{"ts":1655481180000,"o":20558,"h":20592.5,"l":20557.5,"c":20575.5,"v":95.863}
{"ts":1655481240000,"o":20575.5,"h":20588.5,"l":20563.5,"c":20573,"v":134.584}
{"ts":1655481300000,"o":20573,"h":20579.5,"l":20546.5,"c":20552,"v":212.568}
{"ts":1655481360000,"o":20552,"h":20574.5,"l":20552,"c":20559.5,"v":43.599}
{"ts":1655481420000,"o":20559.5,"h":20617.5,"l":20557.5,"c":20607.5,"v":193.376}
{"ts":1655481480000,"o":20607.5,"h":20645,"l":20591,"c":20642.5,"v":142.827}
{"ts":1655481540000,"o":20642.5,"h":20687,"l":20641,"c":20666,"v":340.369}
{"ts":1655481600000,"o":20666,"h":20670,"l":20635,"c":20655.5,"v":336.826}
{"ts":1655481660000,"o":20655.5,"h":20655.5,"l":20597,"c":20617.5,"v":176.05}
{"ts":1655481720000,"o":20617.5,"h":20640,"l":20596,"c":20639.5,"v":74.452}
{"ts":1655481780000,"o":20639.5,"h":20678.5,"l":20631,"c":20676.5,"v":120.171}
{"ts":1655481840000,"o":20676.5,"h":20703,"l":20676.5,"c":20683.5,"v":236.882}
{"ts":1655481900000,"o":20683.5,"h":20684,"l":20618,"c":20624,"v":142.846}
{"ts":1655481960000,"o":20624,"h":20680.5,"l":20620,"c":20675.5,"v":69.803}
{"ts":1655482020000,"o":20675.5,"h":20697.5,"l":20675.5,"c":20684.5,"v":80.89}
{"ts":1655482080000,"o":20684.5,"h":20698,"l":20662.5,"c":20676,"v":77.351}
{"ts":1655482140000,"o":20676,"h":20697,"l":20650,"c":20695,"v":100.551}
{"ts":1655482200000,"o":20695,"h":20720.5,"l":20688.5,"c":20711.5,"v":204.463}
{"ts":1655482260000,"o":20711.5,"h":20741,"l":20688,"c":20691.5,"v":231.7}
{"ts":1655482320000,"o":20691.5,"h":20741.5,"l":20691.5,"c":20724,"v":159.883}
{"ts":1655482380000,"o":20724,"h":20798,"l":20717.5,"c":20782.5,"v":310.566}
{"ts":1655482440000,"o":20782.5,"h":20789.5,"l":20738.5,"c":20763,"v":308.456}
{"ts":1655482500000,"o":20763,"h":20772,"l":20728,"c":20728.5,"v":144.144}
{"ts":1655482560000,"o":20728.5,"h":20745.5,"l":20717,"c":20728,"v":161.424}
{"ts":1655482620000,"o":20728,"h":20736.5,"l":20703,"c":20736,"v":87.365}
{"ts":1655482680000,"o":20736,"h":20736,"l":20700.5,"c":20717,"v":98.714}
{"ts":1655482740000,"o":20717,"h":20717.5,"l":20680.5,"c":20694.5,"v":190.294}
{"ts":1655482800000,"o":20694.5,"h":20713,"l":20691.5,"c":20692,"v":81.782}
{"ts":1655482860000,"o":20692,"h":20717.5,"l":20689,"c":20695.5,"v":118.538}
{"ts":1655482920000,"o":20695.5,"h":20700,"l":20666,"c":20687.5,"v":106.555}
{"ts":1655482980000,"o":20687.5,"h":20693,"l":20677,"c":20684,"v":52.248}
{"ts":1655483040000,"o":20684,"h":20706.5,"l":20674,"c":20704.5,"v":150.085}
{"ts":1655483100000,"o":20704.5,"h":20704.5,"l":20674,"c":20683,"v":73.101}
{"ts":1655483160000,"o":20683,"h":20703.5,"l":20680,"c":20681.5,"v":83.001}
{"ts":1655483220000,"o":20681.5,"h":20690,"l":20670,"c":20689.5,"v":32.862}
{"ts":1655483280000,"o":20689.5,"h":20705,"l":20680,"c":20680,"v":75.682}
{"ts":1655483340000,"o":20680,"h":20685,"l":20662.5,"c":20669.5,"v":101.931}
{"ts":1655483400000,"o":20669.5,"h":20673,"l":20633,"c":20638,"v":165.362}
{"ts":1655483460000,"o":20638,"h":20643,"l":20616.5,"c":20635,"v":120.324}
{"ts":1655483520000,"o":20635,"h":20658,"l":20630,"c":20637.5,"v":70.464}
{"ts":1655483580000,"o":20637.5,"h":20654,"l":20636.5,"c":20649.5,"v":42.799}
{"ts":1655483640000,"o":20649.5,"h":20655,"l":20632,"c":20632,"v":42.302}
{"ts":1655483700000,"o":20632,"h":20638,"l":20619,"c":20626,"v":67.348}
{"ts":1655483760000,"o":20626,"h":20649.5,"l":20619,"c":20645.5,"v":69.035}
{"ts":1655483820000,"o":20645.5,"h":20675.5,"l":20630,"c":20673,"v":71.261}
{"ts":1655483880000,"o":20673,"h":20690.5,"l":20650,"c":20682.5,"v":51.752}
{"ts":1655483940000,"o":20682.5,"h":20703.5,"l":20663,"c":20702,"v":71.969}
{"ts":1655484000000,"o":20702,"h":20709.5,"l":20678.5,"c":20679,"v":69.763}
{"ts":1655484060000,"o":20679,"h":20699.5,"l":20670,"c":20670,"v":33.346}
{"ts":1655484120000,"o":20670,"h":20670.5,"l":20636.5,"c":20641,"v":168.672}
{"ts":1655484180000,"o":20641,"h":20660,"l":20630.5,"c":20659,"v":37.303}
{"ts":1655484240000,"o":20659,"h":20687.5,"l":20652.5,"c":20684.5,"v":56.063}
{"ts":1655484300000,"o":20684.5,"h":20693,"l":20640,"c":20643.5,"v":88.875}
{"ts":1655484360000,"o":20643.5,"h":20680,"l":20643.5,"c":20680,"v":43.169}
{"ts":1655484420000,"o":20680,"h":20697,"l":20673,"c":20688,"v":52.325}
{"ts":1655484480000,"o":20688,"h":20697.5,"l":20680,"c":20697.5,"v":90.285}
{"ts":1655484540000,"o":20697.5,"h":20720,"l":20692.5,"c":20710.5,"v":108.654}
{"ts":1655484600000,"o":20710.5,"h":20716,"l":20700,"c":20701.5,"v":55.091}
{"ts":1655484660000,"o":20701.5,"h":20703,"l":20628,"c":20630,"v":125.042}
{"ts":1655484720000,"o":20630,"h":20635,"l":20569,"c":20579.5,"v":476.303}
{"ts":1655484780000,"o":20579.5,"h":20598.5,"l":20555,"c":20585.5,"v":218.172}
{"ts":1655484840000,"o":20585.5,"h":20603.5,"l":20570,"c":20575,"v":207.138}
{"ts":1655484900000,"o":20575,"h":20613.5,"l":20573.5,"c":20592.5,"v":126.291}
{"ts":1655484960000,"o":20592.5,"h":20592.5,"l":20572.5,"c":20572.5,"v":80.152}
{"ts":1655485020000,"o":20572.5,"h":20578,"l":20515.5,"c":20530,"v":429.427}
{"ts":1655485080000,"o":20530,"h":20584.5,"l":20530,"c":20561,"v":145.23}
{"ts":1655485140000,"o":20561,"h":20578.5,"l":20559.5,"c":20560,"v":75.397}
{"ts":1655485200000,"o":20560,"h":20574.5,"l":20539.5,"c":20545.5,"v":97.572}
{"ts":1655485260000,"o":20545.5,"h":20580.5,"l":20543,"c":20576.5,"v":85.125}
{"ts":1655485320000,"o":20576.5,"h":20606.5,"l":20576,"c":20590,"v":123.491}
{"ts":1655485380000,"o":20590,"h":20597,"l":20561,"c":20563,"v":43.393}
{"ts":1655485440000,"o":20563,"h":20608.5,"l":20563,"c":20608.5,"v":68.703}
{"ts":1655485500000,"o":20608.5,"h":20624,"l":20602.5,"c":20615,"v":107.818}
{"ts":1655485560000,"o":20615,"h":20615,"l":20579.5,"c":20600,"v":135.655}
{"ts":1655485620000,"o":20600,"h":20627,"l":20589.5,"c":20627,"v":251.066}
{"ts":1655485680000,"o":20627,"h":20644.5,"l":20619,"c":20635.5,"v":113.469}
{"ts":1655485740000,"o":20635.5,"h":20647,"l":20624,"c":20624,"v":108.451}
{"ts":1655485800000,"o":20624,"h":20624,"l":20600,"c":20605.5,"v":40.09}
{"ts":1655485860000,"o":20605.5,"h":20630,"l":20605.5,"c":20629,"v":21.01}
{"ts":1655485920000,"o":20629,"h":20648,"l":20629,"c":20648,"v":72.741}
{"ts":1655485980000,"o":20648,"h":20662,"l":20629.5,"c":20636.5,"v":157.432}
{"ts":1655486040000,"o":20636.5,"h":20661,"l":20608.5,"c":20649,"v":123.084}
{"ts":1655486100000,"o":20649,"h":20660,"l":20635.5,"c":20640.5,"v":69.173}
{"ts":1655486160000,"o":20640.5,"h":20669,"l":20636,"c":20669,"v":177.567}
{"ts":1655486220000,"o":20669,"h":20685,"l":20668.5,"c":20684,"v":112.76}
{"ts":1655486280000,"o":20684,"h":20698.5,"l":20677.5,"c":20677.5,"v":81.966}
{"ts":1655486340000,"o":20677.5,"h":20710,"l":20677.5,"c":20680.5,"v":187.555}
{"ts":1655486400000,"o":20680.5,"h":20680.5,"l":20623.5,"c":20630,"v":161.117}
{"ts":1655486460000,"o":20630,"h":20630.5,"l":20597,"c":20603.5,"v":223.374}
{"ts":1655486520000,"o":20603.5,"h":20607.5,"l":20603,"c":20603.5,"v":35.865}
{"ts":1655486580000,"o":20603.5,"h":20620,"l":20589,"c":20614,"v":149.044}
{"ts":1655486640000,"o":20614,"h":20640.5,"l":20605,"c":20638.5,"v":105.043}
{"ts":1655486700000,"o":20638.5,"h":20638.5,"l":20593,"c":20593,"v":53.492}
{"ts":1655486760000,"o":20593,"h":20593,"l":20544,"c":20557,"v":242.729}
{"ts":1655486820000,"o":20557,"h":20590,"l":20553.5,"c":20575,"v":99.089}
{"ts":1655486880000,"o":20575,"h":20577.5,"l":20564.5,"c":20577.5,"v":27.982}
{"ts":1655486940000,"o":20577.5,"h":20583,"l":20567,"c":20580,"v":53.523}
{"ts":1655487000000,"o":20580,"h":20608.5,"l":20579.5,"c":20597.5,"v":128.425}
{"ts":1655487060000,"o":20597.5,"h":20604,"l":20585.5,"c":20586,"v":28.1}
{"ts":1655487120000,"o":20586,"h":20586,"l":20562,"c":20567.5,"v":119.64}
{"ts":1655487180000,"o":20567.5,"h":20594,"l":20560,"c":20590.5,"v":40.618}
{"ts":1655487240000,"o":20590.5,"h":20607,"l":20583.5,"c":20607,"v":31.658}
{"ts":1655487300000,"o":20607,"h":20607,"l":20590.5,"c":20600,"v":32.604}
{"ts":1655487360000,"o":20600,"h":20613,"l":20590,"c":20613,"v":45.872}
{"ts":1655487420000,"o":20613,"h":20613,"l":20575,"c":20575,"v":65.62}
{"ts":1655487480000,"o":20575,"h":20575,"l":20534,"c":20542,"v":185.135}
{"ts":1655487540000,"o":20542,"h":20555,"l":20525,"c":20543.5,"v":131.205}
{"ts":1655487600000,"o":20543.5,"h":20552,"l":20540.5,"c":20543,"v":67.482}
{"ts":1655487660000,"o":20543,"h":20550.5,"l":20535.5,"c":20541.5,"v":78.602}
{"ts":1655487720000,"o":20541.5,"h":20561.5,"l":20538.5,"c":20547.5,"v":119.961}
{"ts":1655487780000,"o":20547.5,"h":20564,"l":20534,"c":20542.5,"v":155.145}
{"ts":1655487840000,"o":20542.5,"h":20565,"l":20542.5,"c":20558.5,"v":21.045}
{"ts":1655487900000,"o":20558.5,"h":20563.5,"l":20541,"c":20559.5,"v":65.501}
{"ts":1655487960000,"o":20559.5,"h":20566.5,"l":20543,"c":20544,"v":36.137}
{"ts":1655488020000,"o":20544,"h":20544,"l":20504.5,"c":20540,"v":183.319}
{"ts":1655488080000,"o":20540,"h":20540,"l":20517.5,"c":20535,"v":26.232}
{"ts":1655488140000,"o":20535,"h":20609.5,"l":20527,"c":20596,"v":250.306}
{"ts":1655488200000,"o":20596,"h":20624,"l":20594,"c":20614,"v":214.641}
{"ts":1655488260000,"o":20614,"h":20614,"l":20578,"c":20594.5,"v":55.344}
{"ts":1655488320000,"o":20594.5,"h":20603,"l":20578.5,"c":20588.5,"v":33.307}
{"ts":1655488380000,"o":20588.5,"h":20591.5,"l":20571.5,"c":20572,"v":31.903}
{"ts":1655488440000,"o":20572,"h":20591,"l":20568,"c":20575,"v":40.542}
{"ts":1655488500000,"o":20575,"h":20575,"l":20521.5,"c":20538,"v":100.562}
{"ts":1655488560000,"o":20538,"h":20553,"l":20526,"c":20549,"v":117.998}
{"ts":1655488620000,"o":20549,"h":20572,"l":20549,"c":20563.5,"v":72.064}
{"ts":1655488680000,"o":20563.5,"h":20567,"l":20550.5,"c":20565.5,"v":19.18}
{"ts":1655488740000,"o":20565.5,"h":20583.5,"l":20556.5,"c":20583.5,"v":39.151}
{"ts":1655488800000,"o":20583.5,"h":20596.5,"l":20564.5,"c":20596,"v":64.376}
{"ts":1655488860000,"o":20596,"h":20598.5,"l":20574.5,"c":20574.5,"v":47.816}
{"ts":1655488920000,"o":20574.5,"h":20593,"l":20574.5,"c":20590,"v":64.993}
{"ts":1655488980000,"o":20590,"h":20590,"l":20569.5,"c":20573.5,"v":78.458}
{"ts":1655489040000,"o":20573.5,"h":20588.5,"l":20567,"c":20587,"v":20.307}
{"ts":1655489100000,"o":20587,"h":20599,"l":20575,"c":20596,"v":22.904}
{"ts":1655489160000,"o":20596,"h":20596.5,"l":20567,"c":20571.5,"v":53.225}
{"ts":1655489220000,"o":20571.5,"h":20574.5,"l":20559.5,"c":20562.5,"v":94.827}
{"ts":1655489280000,"o":20562.5,"h":20585,"l":20560,"c":20579.5,"v":29.217}
{"ts":1655489340000,"o":20579.5,"h":20604.5,"l":20572.5,"c":20604.5,"v":85.232}
{"ts":1655489400000,"o":20604.5,"h":20616.5,"l":20587,"c":20614,"v":130.239}
{"ts":1655489460000,"o":20614,"h":20620.5,"l":20588.5,"c":20614.5,"v":61.545}
{"ts":1655489520000,"o":20614.5,"h":20620,"l":20608.5,"c":20615.5,"v":35.086}
{"ts":1655489580000,"o":20615.5,"h":20615.5,"l":20588,"c":20610,"v":103.63}
{"ts":1655489640000,"o":20610,"h":20637.5,"l":20601,"c":20634,"v":125.335}
{"ts":1655489700000,"o":20634,"h":20634.5,"l":20611.5,"c":20620.5,"v":114.473}
{"ts":1655489760000,"o":20620.5,"h":20646,"l":20620.5,"c":20625.5,"v":64.945}
{"ts":1655489820000,"o":20625.5,"h":20634,"l":20612,"c":20630,"v":45.195}
{"ts":1655489880000,"o":20630,"h":20635,"l":20617,"c":20625.5,"v":36.379}
{"ts":1655489940000,"o":20625.5,"h":20635,"l":20625.5,"c":20635,"v":41.024}
{"ts":1655490000000,"o":20635,"h":20652,"l":20634.5,"c":20651,"v":80.234}
{"ts":1655490060000,"o":20651,"h":20651,"l":20626.5,"c":20641,"v":66.292}
{"ts":1655490120000,"o":20641,"h":20641,"l":20630.5,"c":20631.5,"v":69.439}
{"ts":1655490180000,"o":20631.5,"h":20641,"l":20623.5,"c":20630.5,"v":42.646}
{"ts":1655490240000,"o":20630.5,"h":20645,"l":20630.5,"c":20632.5,"v":26.266}
{"ts":1655490300000,"o":20632.5,"h":20633,"l":20605,"c":20606.5,"v":72.548}
{"ts":1655490360000,"o":20606.5,"h":20633,"l":20606.5,"c":20632,"v":20.824}
{"ts":1655490420000,"o":20632,"h":20635,"l":20625.5,"c":20634.5,"v":39.839}
{"ts":1655490480000,"o":20634.5,"h":20638.5,"l":20609,"c":20609,"v":41.703}
{"ts":1655490540000,"o":20609,"h":20609.5,"l":20582,"c":20584.5,"v":121.609}
{"ts":1655490600000,"o":20584.5,"h":20584.5,"l":20557,"c":20557,"v":133.514}
{"ts":1655490660000,"o":20557,"h":20560,"l":20527,"c":20530.5,"v":212.177}
{"ts":1655490720000,"o":20530.5,"h":20549.5,"l":20520,"c":20531.5,"v":95.573}
{"ts":1655490780000,"o":20531.5,"h":20539.5,"l":20527.5,"c":20536.5,"v":56.571}
{"ts":1655490840000,"o":20536.5,"h":20546,"l":20531,"c":20545.5,"v":89.943}
{"ts":1655490900000,"o":20545.5,"h":20554,"l":20528.5,"c":20531,"v":87.879}
{"ts":1655490960000,"o":20531,"h":20532,"l":20521.5,"c":20522,"v":61.003}
{"ts":1655491020000,"o":20522,"h":20526.5,"l":20515.5,"c":20525,"v":62.085}
{"ts":1655491080000,"o":20525,"h":20525.5,"l":20515,"c":20518.5,"v":42.345}
{"ts":1655491140000,"o":20518.5,"h":20550,"l":20515,"c":20550,"v":79.292}
{"ts":1655491200000,"o":20550,"h":20566.5,"l":20537,"c":20537,"v":83.516}
{"ts":1655491260000,"o":20537,"h":20537,"l":20518.5,"c":20529.5,"v":42.596}
{"ts":1655491320000,"o":20529.5,"h":20531,"l":20524,"c":20530,"v":37.844}
{"ts":1655491380000,"o":20530,"h":20550,"l":20530,"c":20530,"v":73.304}
{"ts":1655491440000,"o":20530,"h":20530,"l":20450,"c":20479,"v":548.312}
{"ts":1655491500000,"o":20479,"h":20491,"l":20461,"c":20461,"v":175.983}
{"ts":1655491560000,"o":20461,"h":20496.5,"l":20461,"c":20493,"v":71.024}
{"ts":1655491620000,"o":20493,"h":20508,"l":20485,"c":20505,"v":78.892}
{"ts":1655491680000,"o":20505,"h":20511,"l":20500,"c":20504,"v":89.425}
{"ts":1655491740000,"o":20504,"h":20509,"l":20502.5,"c":20507,"v":45.674}
{"ts":1655491800000,"o":20507,"h":20523,"l":20495,"c":20511,"v":54.787}
{"ts":1655491860000,"o":20511,"h":20516,"l":20495,"c":20502.5,"v":37.818}
{"ts":1655491920000,"o":20502.5,"h":20522.5,"l":20497.5,"c":20500,"v":40.36}
{"ts":1655491980000,"o":20500,"h":20500,"l":20499.5,"c":20499.5,"v":21.537}
{"ts":1655492040000,"o":20499.5,"h":20510.5,"l":20499.5,"c":20507.5,"v":30.838}
{"ts":1655492100000,"o":20507.5,"h":20515,"l":20501,"c":20515,"v":53.976}
{"ts":1655492160000,"o":20515,"h":20515,"l":20495,"c":20497.5,"v":36.398}
{"ts":1655492220000,"o":20497.5,"h":20497.5,"l":20475,"c":20485,"v":73.443}
{"ts":1655492280000,"o":20485,"h":20487,"l":20474,"c":20483.5,"v":47.771}
{"ts":1655492340000,"o":20483.5,"h":20515.5,"l":20483.5,"c":20515.5,"v":38.586}
{"ts":1655492400000,"o":20515.5,"h":20528.5,"l":20505.5,"c":20511.5,"v":90.485}
{"ts":1655492460000,"o":20511.5,"h":20511.5,"l":20495,"c":20505,"v":28.793}
{"ts":1655492520000,"o":20505,"h":20520,"l":20495,"c":20516,"v":54.58}
{"ts":1655492580000,"o":20516,"h":20524,"l":20503,"c":20503,"v":14.625}
{"ts":1655492640000,"o":20503,"h":20506,"l":20483,"c":20499.5,"v":107.041}
{"ts":1655492700000,"o":20499.5,"h":20510,"l":20480,"c":20480.5,"v":40.609}
{"ts":1655492760000,"o":20480.5,"h":20491.5,"l":20463,"c":20487.5,"v":91.271}
{"ts":1655492820000,"o":20487.5,"h":20519.5,"l":20486,"c":20493,"v":116.806}
{"ts":1655492880000,"o":20493,"h":20496,"l":20478,"c":20494.5,"v":68.779}
{"ts":1655492940000,"o":20494.5,"h":20500,"l":20475,"c":20475.5,"v":50.761}
{"ts":1655493000000,"o":20475.5,"h":20482.5,"l":20468,"c":20482.5,"v":38.584}
{"ts":1655493060000,"o":20482.5,"h":20506,"l":20451,"c":20454.5,"v":219.686}
{"ts":1655493120000,"o":20454.5,"h":20463,"l":20436.5,"c":20443,"v":185.819}
{"ts":1655493180000,"o":20443,"h":20450.5,"l":20423,"c":20442,"v":195.031}
{"ts":1655493240000,"o":20442,"h":20487,"l":20442,"c":20486,"v":103.003}
{"ts":1655493300000,"o":20486,"h":20501.5,"l":20473.5,"c":20501,"v":111.7}
{"ts":1655493360000,"o":20501,"h":20502,"l":20492,"c":20492,"v":53.867}
{"ts":1655493420000,"o":20492,"h":20504,"l":20484.5,"c":20499.5,"v":55.055}
{"ts":1655493480000,"o":20499.5,"h":20512.5,"l":20499,"c":20504,"v":53.305}
{"ts":1655493540000,"o":20504,"h":20505,"l":20491,"c":20503.5,"v":28.303}
{"ts":1655493600000,"o":20503.5,"h":20525,"l":20498.5,"c":20519.5,"v":79.206}
{"ts":1655493660000,"o":20519.5,"h":20531.5,"l":20513.5,"c":20513.5,"v":65.923}
{"ts":1655493720000,"o":20513.5,"h":20524.5,"l":20499,"c":20524,"v":60.565}
{"ts":1655493780000,"o":20524,"h":20526.5,"l":20514,"c":20526.5,"v":30.822}
{"ts":1655493840000,"o":20526.5,"h":20526.5,"l":20508.5,"c":20511.5,"v":53.753}
{"ts":1655493900000,"o":20511.5,"h":20514.5,"l":20506.5,"c":20511.5,"v":25.242}
{"ts":1655493960000,"o":20511.5,"h":20523,"l":20511.5,"c":20515.5,"v":35.589}
{"ts":1655494020000,"o":20515.5,"h":20523.5,"l":20495,"c":20495,"v":72.078}
{"ts":1655494080000,"o":20495,"h":20495,"l":20476.5,"c":20489,"v":65.037}
{"ts":1655494140000,"o":20489,"h":20492,"l":20480,"c":20480,"v":23.755}
{"ts":1655494200000,"o":20480,"h":20483,"l":20452.5,"c":20461,"v":55.135}
{"ts":1655494260000,"o":20461,"h":20461.5,"l":20441.5,"c":20461.5,"v":67.153}
{"ts":1655494320000,"o":20461.5,"h":20489.5,"l":20435.5,"c":20481,"v":232.508}
{"ts":1655494380000,"o":20481,"h":20495,"l":20437.5,"c":20441,"v":246.737}
{"ts":1655494440000,"o":20441,"h":20469,"l":20437.5,"c":20452.5,"v":101.177}
{"ts":1655494500000,"o":20452.5,"h":20477,"l":20450.5,"c":20477,"v":46.171}
{"ts":1655494560000,"o":20477,"h":20480,"l":20471,"c":20472,"v":31.782}
{"ts":1655494620000,"o":20472,"h":20483,"l":20471.5,"c":20479,"v":32.027}
{"ts":1655494680000,"o":20479,"h":20506,"l":20479,"c":20501,"v":150.227}
{"ts":1655494740000,"o":20501,"h":20506.5,"l":20500.5,"c":20506.5,"v":26.936}
{"ts":1655494800000,"o":20506.5,"h":20510,"l":20485,"c":20485.5,"v":49.168}
{"ts":1655494860000,"o":20485.5,"h":20513,"l":20485,"c":20505,"v":34.062}
{"ts":1655494920000,"o":20505,"h":20524.5,"l":20505,"c":20520.5,"v":36.854}
{"ts":1655494980000,"o":20520.5,"h":20520.5,"l":20504.5,"c":20508.5,"v":26.275}
{"ts":1655495040000,"o":20508.5,"h":20523,"l":20508.5,"c":20518.5,"v":33.996}
{"ts":1655495100000,"o":20518.5,"h":20518.5,"l":20507,"c":20508,"v":35.489}
{"ts":1655495160000,"o":20508,"h":20525,"l":20507.5,"c":20525,"v":25.33}
{"ts":1655495220000,"o":20525,"h":20537.5,"l":20516.5,"c":20520,"v":87.376}
{"ts":1655495280000,"o":20520,"h":20539,"l":20520,"c":20539,"v":115.461}
{"ts":1655495340000,"o":20539,"h":20544,"l":20519.5,"c":20538,"v":85.319}
{"ts":1655495400000,"o":20538,"h":20538,"l":20521,"c":20527.5,"v":96.481}
{"ts":1655495460000,"o":20527.5,"h":20537,"l":20525,"c":20531.5,"v":45.528}
{"ts":1655495520000,"o":20531.5,"h":20537,"l":20523,"c":20536.5,"v":42.306}
{"ts":1655495580000,"o":20536.5,"h":20537,"l":20517.5,"c":20517.5,"v":48.226}
{"ts":1655495640000,"o":20517.5,"h":20534.5,"l":20510.5,"c":20517,"v":75.8}
{"ts":1655495700000,"o":20517,"h":20529.5,"l":20515,"c":20515,"v":49.629}
{"ts":1655495760000,"o":20515,"h":20515,"l":20495,"c":20497,"v":96.969}
{"ts":1655495820000,"o":20497,"h":20497,"l":20481,"c":20487.5,"v":60.035}
{"ts":1655495880000,"o":20487.5,"h":20524,"l":20483.5,"c":20515.5,"v":68.003}
{"ts":1655495940000,"o":20515.5,"h":20524,"l":20512,"c":20512,"v":262.495}
{"ts":1655496000000,"o":20512,"h":20543.5,"l":20507,"c":20537,"v":167.626}
{"ts":1655496060000,"o":20537,"h":20542,"l":20513.5,"c":20542,"v":78.201}
{"ts":1655496120000,"o":20542,"h":20556.5,"l":20541.5,"c":20553,"v":160.395}
{"ts":1655496180000,"o":20553,"h":20556.5,"l":20550,"c":20552.5,"v":37.233}
{"ts":1655496240000,"o":20552.5,"h":20569.5,"l":20551.5,"c":20566.5,"v":103.751}
{"ts":1655496300000,"o":20566.5,"h":20566.5,"l":20554.5,"c":20554.5,"v":35.206}
{"ts":1655496360000,"o":20554.5,"h":20561,"l":20554.5,"c":20561,"v":19.047}
{"ts":1655496420000,"o":20561,"h":20561,"l":20550.5,"c":20551,"v":47.422}
{"ts":1655496480000,"o":20551,"h":20595,"l":20550.5,"c":20582,"v":164.499}
{"ts":1655496540000,"o":20582,"h":20583.5,"l":20575.5,"c":20578.5,"v":144.399}
{"ts":1655496600000,"o":20578.5,"h":20578.5,"l":20562.5,"c":20567,"v":42.69}
{"ts":1655496660000,"o":20567,"h":20585,"l":20567,"c":20585,"v":56.319}
{"ts":1655496720000,"o":20585,"h":20598,"l":20575,"c":20598,"v":36.976}
{"ts":1655496780000,"o":20598,"h":20598,"l":20586,"c":20586.5,"v":74.927}
{"ts":1655496840000,"o":20586.5,"h":20586.5,"l":20585,"c":20585.5,"v":25.689}
{"ts":1655496900000,"o":20585.5,"h":20597.5,"l":20580.5,"c":20586.5,"v":66.416}
{"ts":1655496960000,"o":20586.5,"h":20586.5,"l":20571,"c":20578.5,"v":27.219}
{"ts":1655497020000,"o":20578.5,"h":20585.5,"l":20577,"c":20580,"v":40.144}
{"ts":1655497080000,"o":20580,"h":20595,"l":20579.5,"c":20588,"v":28.744}
{"ts":1655497140000,"o":20588,"h":20592,"l":20576.5,"c":20576.5,"v":21.956}
{"ts":1655497200000,"o":20576.5,"h":20597,"l":20576.5,"c":20597,"v":30.338}
{"ts":1655497260000,"o":20597,"h":20645.5,"l":20596.5,"c":20636,"v":392.809}
{"ts":1655497320000,"o":20636,"h":20668.5,"l":20636,"c":20653,"v":155.446}
{"ts":1655497380000,"o":20653,"h":20663,"l":20645,"c":20661,"v":68.431}
{"ts":1655497440000,"o":20661,"h":20661.5,"l":20644,"c":20661.5,"v":72.94}
{"ts":1655497500000,"o":20661.5,"h":20683.5,"l":20656.5,"c":20663.5,"v":129.827}
{"ts":1655497560000,"o":20663.5,"h":20676,"l":20663,"c":20676,"v":33.395}
{"ts":1655497620000,"o":20676,"h":20689,"l":20671,"c":20680.5,"v":128.428}
{"ts":1655497680000,"o":20680.5,"h":20700,"l":20680.5,"c":20689,"v":125.247}
{"ts":1655497740000,"o":20689,"h":20691,"l":20673,"c":20675,"v":97.833}
{"ts":1655497800000,"o":20675,"h":20689.5,"l":20652.5,"c":20689,"v":114.458}
{"ts":1655497860000,"o":20689,"h":20689.5,"l":20676,"c":20676.5,"v":26.376}
{"ts":1655497920000,"o":20676.5,"h":20700,"l":20672.5,"c":20699.5,"v":154.883}
{"ts":1655497980000,"o":20699.5,"h":20719.5,"l":20693.5,"c":20699.5,"v":104.763}
{"ts":1655498040000,"o":20699.5,"h":20700,"l":20685,"c":20685.5,"v":30.208}
{"ts":1655498100000,"o":20685.5,"h":20691,"l":20668.5,"c":20671.5,"v":182.46}
{"ts":1655498160000,"o":20671.5,"h":20688.5,"l":20671.5,"c":20673.5,"v":67.379}
{"ts":1655498220000,"o":20673.5,"h":20676.5,"l":20638,"c":20638,"v":90.702}
{"ts":1655498280000,"o":20638,"h":20658,"l":20631.5,"c":20644,"v":101.439}
{"ts":1655498340000,"o":20644,"h":20644,"l":20626,"c":20626.5,"v":48.292}
{"ts":1655498400000,"o":20626.5,"h":20634,"l":20619,"c":20619,"v":55.073}
{"ts":1655498460000,"o":20619,"h":20619.5,"l":20596.5,"c":20610.5,"v":107.031}
{"ts":1655498520000,"o":20610.5,"h":20613,"l":20605,"c":20613,"v":43.464}
{"ts":1655498580000,"o":20613,"h":20615.5,"l":20605.5,"c":20606,"v":27.87}
{"ts":1655498640000,"o":20606,"h":20614.5,"l":20605,"c":20607.5,"v":24.803}
{"ts":1655498700000,"o":20607.5,"h":20619,"l":20604.5,"c":20615.5,"v":40.704}
{"ts":1655498760000,"o":20615.5,"h":20652,"l":20615,"c":20643,"v":74.696}
{"ts":1655498820000,"o":20643,"h":20643.5,"l":20625.5,"c":20625.5,"v":33.962}
{"ts":1655498880000,"o":20625.5,"h":20643.5,"l":20620.5,"c":20643,"v":115.376}
{"ts":1655498940000,"o":20643,"h":20666.5,"l":20640,"c":20660,"v":87.014}
{"ts":1655499000000,"o":20660,"h":20662.5,"l":20656.5,"c":20657.5,"v":46.762}
{"ts":1655499060000,"o":20657.5,"h":20660,"l":20650.5,"c":20660,"v":10.894}
{"ts":1655499120000,"o":20660,"h":20664,"l":20659.5,"c":20659.5,"v":47.836}
{"ts":1655499180000,"o":20659.5,"h":20659.5,"l":20638,"c":20638.5,"v":41.527}
{"ts":1655499240000,"o":20638.5,"h":20638.5,"l":20624.5,"c":20627,"v":37.664}
{"ts":1655499300000,"o":20627,"h":20634.5,"l":20627,"c":20634.5,"v":7.807}
{"ts":1655499360000,"o":20634.5,"h":20656,"l":20628,"c":20648,"v":48.902}
{"ts":1655499420000,"o":20648,"h":20650,"l":20647,"c":20649.5,"v":8.662}
{"ts":1655499480000,"o":20649.5,"h":20653,"l":20649.5,"c":20650,"v":13.387}
{"ts":1655499540000,"o":20650,"h":20650,"l":20628.5,"c":20642,"v":29.454}
{"ts":1655499600000,"o":20642,"h":20674.5,"l":20642,"c":20672.5,"v":81.843}
{"ts":1655499660000,"o":20672.5,"h":20673,"l":20666.5,"c":20667,"v":27.307}
{"ts":1655499720000,"o":20667,"h":20667,"l":20659,"c":20659,"v":27.463}
{"ts":1655499780000,"o":20659,"h":20668,"l":20654.5,"c":20654.5,"v":47.147}
{"ts":1655499840000,"o":20654.5,"h":20655,"l":20626.5,"c":20627,"v":67.773}
{"ts":1655499900000,"o":20627,"h":20637.5,"l":20620,"c":20637.5,"v":44.542}
{"ts":1655499960000,"o":20637.5,"h":20662,"l":20637.5,"c":20661.5,"v":35.296}
{"ts":1655500020000,"o":20661.5,"h":20663,"l":20656,"c":20662.5,"v":45.814}
{"ts":1655500080000,"o":20662.5,"h":20670,"l":20662.5,"c":20664,"v":13.36}
{"ts":1655500140000,"o":20664,"h":20664,"l":20643.5,"c":20643.5,"v":29.25}
{"ts":1655500200000,"o":20643.5,"h":20644,"l":20643.5,"c":20644,"v":30.541}
{"ts":1655500260000,"o":20644,"h":20644.5,"l":20643.5,"c":20644,"v":18.518}
{"ts":1655500320000,"o":20644,"h":20644.5,"l":20638,"c":20638,"v":20.803}
{"ts":1655500380000,"o":20638,"h":20638,"l":20631.5,"c":20631.5,"v":11.557}
{"ts":1655500440000,"o":20631.5,"h":20632,"l":20631.5,"c":20632,"v":24.12}
{"ts":1655500500000,"o":20632,"h":20632,"l":20622.5,"c":20622.5,"v":26.902}
{"ts":1655500560000,"o":20622.5,"h":20623,"l":20605,"c":20615,"v":53.115}
{"ts":1655500620000,"o":20615,"h":20615.5,"l":20607.5,"c":20610.5,"v":21.367}
{"ts":1655500680000,"o":20610.5,"h":20611,"l":20610.5,"c":20611,"v":7.59}
{"ts":1655500740000,"o":20611,"h":20611,"l":20608.5,"c":20608.5,"v":22.494}
{"ts":1655500800000,"o":20608.5,"h":20609,"l":20604.5,"c":20605,"v":44.249}
{"ts":1655500860000,"o":20605,"h":20605,"l":20602,"c":20602.5,"v":12.345}
{"ts":1655500920000,"o":20602.5,"h":20602.5,"l":20602,"c":20602,"v":7.022}
{"ts":1655500980000,"o":20602,"h":20617,"l":20602,"c":20616.5,"v":21.572}
{"ts":1655501040000,"o":20616.5,"h":20616.5,"l":20574,"c":20600,"v":221.127}
{"ts":1655501100000,"o":20600,"h":20600,"l":20571.5,"c":20571.5,"v":63.206}
{"ts":1655501160000,"o":20571.5,"h":20581.5,"l":20562.5,"c":20576,"v":57.958}
{"ts":1655501220000,"o":20576,"h":20581.5,"l":20575.5,"c":20581.5,"v":54.178}
{"ts":1655501280000,"o":20581.5,"h":20586.5,"l":20558.5,"c":20567,"v":97.315}
{"ts":1655501340000,"o":20567,"h":20569,"l":20554,"c":20564.5,"v":81.576}
{"ts":1655501400000,"o":20564.5,"h":20577.5,"l":20564.5,"c":20576,"v":33.136}
{"ts":1655501460000,"o":20576,"h":20579,"l":20566.5,"c":20566.5,"v":27.977}
{"ts":1655501520000,"o":20566.5,"h":20566.5,"l":20539.5,"c":20547.5,"v":116.949}
{"ts":1655501580000,"o":20547.5,"h":20548,"l":20528,"c":20528.5,"v":40.553}
{"ts":1655501640000,"o":20528.5,"h":20532,"l":20528,"c":20532,"v":35.773}
{"ts":1655501700000,"o":20532,"h":20548.5,"l":20528.5,"c":20548.5,"v":37.52}
{"ts":1655501760000,"o":20548.5,"h":20570.5,"l":20548.5,"c":20558,"v":33.087}
{"ts":1655501820000,"o":20558,"h":20558.5,"l":20558,"c":20558.5,"v":3.393}
{"ts":1655501880000,"o":20558.5,"h":20558.5,"l":20544.5,"c":20548.5,"v":20.971}
{"ts":1655501940000,"o":20548.5,"h":20549,"l":20541.5,"c":20542,"v":15.322}
{"ts":1655502000000,"o":20542,"h":20551,"l":20541.5,"c":20548,"v":62.43}
{"ts":1655502060000,"o":20548,"h":20555,"l":20548,"c":20555,"v":18.158}
{"ts":1655502120000,"o":20555,"h":20556.5,"l":20555,"c":20555.5,"v":15.794}
{"ts":1655502180000,"o":20555.5,"h":20555.5,"l":20542,"c":20542,"v":22.038}
{"ts":1655502240000,"o":20542,"h":20544.5,"l":20542,"c":20544,"v":12.995}
{"ts":1655502300000,"o":20544,"h":20548.5,"l":20541,"c":20548.5,"v":14.838}
{"ts":1655502360000,"o":20548.5,"h":20551.5,"l":20548,"c":20551.5,"v":14.119}
{"ts":1655502420000,"o":20551.5,"h":20561.5,"l":20551.5,"c":20561.5,"v":28.221}
{"ts":1655502480000,"o":20561.5,"h":20561.5,"l":20555.5,"c":20558.5,"v":20.264}
{"ts":1655502540000,"o":20558.5,"h":20575,"l":20558,"c":20575,"v":50.705}
{"ts":1655502600000,"o":20575,"h":20629.5,"l":20574.5,"c":20605,"v":140.263}
{"ts":1655502660000,"o":20605,"h":20605.5,"l":20577,"c":20577.5,"v":39.787}
{"ts":1655502720000,"o":20577.5,"h":20577.5,"l":20543,"c":20543,"v":38.679}
{"ts":1655502780000,"o":20543,"h":20543.5,"l":20506,"c":20538.5,"v":135.827}
{"ts":1655502840000,"o":20538.5,"h":20554,"l":20536,"c":20545.5,"v":41.972}
{"ts":1655502900000,"o":20545.5,"h":20553.5,"l":20545.5,"c":20553,"v":10.309}
{"ts":1655502960000,"o":20553,"h":20553.5,"l":20553,"c":20553.5,"v":7.013}
{"ts":1655503020000,"o":20553.5,"h":20558.5,"l":20545.5,"c":20545.5,"v":10.375}
{"ts":1655503080000,"o":20545.5,"h":20550,"l":20545.5,"c":20550,"v":12.118}
{"ts":1655503140000,"o":20550,"h":20556,"l":20547.5,"c":20547.5,"v":21.019}
{"ts":1655503200000,"o":20547.5,"h":20561,"l":20547,"c":20552,"v":27.263}
{"ts":1655503260000,"o":20552,"h":20563.5,"l":20552,"c":20563,"v":27.592}
{"ts":1655503320000,"o":20563,"h":20569.5,"l":20562.5,"c":20569.5,"v":18.107}
{"ts":1655503380000,"o":20569.5,"h":20582.5,"l":20569,"c":20575.5,"v":42.535}
{"ts":1655503440000,"o":20575.5,"h":20577,"l":20573.5,"c":20576.5,"v":20.608}
{"ts":1655503500000,"o":20576.5,"h":20584.5,"l":20576.5,"c":20580,"v":16.547}
{"ts":1655503560000,"o":20580,"h":20585.5,"l":20570.5,"c":20574.5,"v":16.18}
{"ts":1655503620000,"o":20574.5,"h":20598,"l":20574,"c":20598,"v":23.054}
{"ts":1655503680000,"o":20598,"h":20598,"l":20582.5,"c":20598,"v":15.677}
{"ts":1655503740000,"o":20598,"h":20598,"l":20593,"c":20593,"v":27.61}
{"ts":1655503800000,"o":20593,"h":20593.5,"l":20562.5,"c":20565,"v":90.277}
{"ts":1655503860000,"o":20565,"h":20565,"l":20548.5,"c":20558.5,"v":69.323}
{"ts":1655503920000,"o":20558.5,"h":20559,"l":20536.5,"c":20539,"v":52.03}
{"ts":1655503980000,"o":20539,"h":20543.5,"l":20515,"c":20518.5,"v":88.805}
{"ts":1655504040000,"o":20518.5,"h":20523.5,"l":20506.5,"c":20523.5,"v":61.277}
{"ts":1655504100000,"o":20523.5,"h":20565.5,"l":20523.5,"c":20565.5,"v":103.594}
{"ts":1655504160000,"o":20565.5,"h":20574.5,"l":20557,"c":20568.5,"v":110.031}
{"ts":1655504220000,"o":20568.5,"h":20568.5,"l":20549,"c":20550,"v":21.778}
{"ts":1655504280000,"o":20550,"h":20575,"l":20550,"c":20575,"v":18.488}
{"ts":1655504340000,"o":20575,"h":20575,"l":20488.5,"c":20488.5,"v":406.593}
{"ts":1655504400000,"o":20488.5,"h":20507.5,"l":20488.5,"c":20500,"v":45.451}
{"ts":1655504460000,"o":20500,"h":20500,"l":20373,"c":20380,"v":688.44}
{"ts":1655504520000,"o":20380,"h":20413.5,"l":20378,"c":20408.5,"v":281.677}
{"ts":1655504580000,"o":20408.5,"h":20433,"l":20408,"c":20432.5,"v":69.17}
{"ts":1655504640000,"o":20432.5,"h":20432.5,"l":20413,"c":20428,"v":43.79}
{"ts":1655504700000,"o":20428,"h":20428,"l":20380,"c":20380,"v":154.903}
{"ts":1655504760000,"o":20380,"h":20403.5,"l":20375,"c":20391.5,"v":162.202}
{"ts":1655504820000,"o":20391.5,"h":20407.5,"l":20387,"c":20400,"v":87.561}
{"ts":1655504880000,"o":20400,"h":20408.5,"l":20386.5,"c":20408.5,"v":48.133}
{"ts":1655504940000,"o":20408.5,"h":20428,"l":20408,"c":20410.5,"v":99.93}
{"ts":1655505000000,"o":20410.5,"h":20440.5,"l":20403,"c":20438.5,"v":122.914}
{"ts":1655505060000,"o":20438.5,"h":20438.5,"l":20414,"c":20421,"v":64.066}
{"ts":1655505120000,"o":20421,"h":20421.5,"l":20350,"c":20372,"v":363.536}
{"ts":1655505180000,"o":20372,"h":20400,"l":20370.5,"c":20388,"v":89.339}
{"ts":1655505240000,"o":20388,"h":20397,"l":20365,"c":20395,"v":109.171}
{"ts":1655505300000,"o":20395,"h":20396.5,"l":20391,"c":20391.5,"v":38.041}
{"ts":1655505360000,"o":20391.5,"h":20399,"l":20391,"c":20396,"v":18.946}
{"ts":1655505420000,"o":20396,"h":20413,"l":20396,"c":20412.5,"v":47.287}
{"ts":1655505480000,"o":20412.5,"h":20430,"l":20412.5,"c":20430,"v":102.18}
{"ts":1655505540000,"o":20430,"h":20430,"l":20405,"c":20414,"v":42.561}
{"ts":1655505600000,"o":20414,"h":20428,"l":20414,"c":20427.5,"v":40.015}
{"ts":1655505660000,"o":20427.5,"h":20430,"l":20416,"c":20426,"v":42.423}
{"ts":1655505720000,"o":20426,"h":20430,"l":20423,"c":20429.5,"v":38.898}
{"ts":1655505780000,"o":20429.5,"h":20430,"l":20427.5,"c":20430,"v":14.095}
{"ts":1655505840000,"o":20430,"h":20430,"l":20422,"c":20427,"v":20.054}
{"ts":1655505900000,"o":20427,"h":20437,"l":20385,"c":20432.5,"v":98.816}
{"ts":1655505960000,"o":20432.5,"h":20461.5,"l":20432.5,"c":20459.5,"v":164.808}
{"ts":1655506020000,"o":20459.5,"h":20460,"l":20449.5,"c":20450,"v":108.148}
{"ts":1655506080000,"o":20450,"h":20458.5,"l":20446.5,"c":20458.5,"v":14.653}
{"ts":1655506140000,"o":20458.5,"h":20459,"l":20445.5,"c":20453,"v":20.888}
{"ts":1655506200000,"o":20453,"h":20459,"l":20452.5,"c":20459,"v":16.259}
{"ts":1655506260000,"o":20459,"h":20472,"l":20459,"c":20472,"v":51.355}
{"ts":1655506320000,"o":20472,"h":20472,"l":20456,"c":20469.5,"v":36.365}
{"ts":1655506380000,"o":20469.5,"h":20480,"l":20469,"c":20476.5,"v":31.491}
{"ts":1655506440000,"o":20476.5,"h":20476.5,"l":20456,"c":20460,"v":40.075}
{"ts":1655506500000,"o":20460,"h":20463,"l":20446.5,"c":20455.5,"v":40.892}
{"ts":1655506560000,"o":20455.5,"h":20455.5,"l":20454.5,"c":20454.5,"v":8.492}
{"ts":1655506620000,"o":20454.5,"h":20466.5,"l":20450,"c":20462,"v":30.426}
{"ts":1655506680000,"o":20462,"h":20462,"l":20452.5,"c":20459,"v":31.749}
{"ts":1655506740000,"o":20459,"h":20459,"l":20436.5,"c":20445.5,"v":37.17}
{"ts":1655506800000,"o":20445.5,"h":20448,"l":20424,"c":20448,"v":88.085}
{"ts":1655506860000,"o":20448,"h":20465,"l":20448,"c":20465,"v":76.893}
{"ts":1655506920000,"o":20465,"h":20471,"l":20464.5,"c":20471,"v":35.565}
{"ts":1655506980000,"o":20471,"h":20471,"l":20463,"c":20463.5,"v":21.114}
{"ts":1655507040000,"o":20463.5,"h":20468,"l":20460,"c":20468,"v":20.344}
{"ts":1655507100000,"o":20468,"h":20468.5,"l":20463,"c":20463,"v":33.863}
{"ts":1655507160000,"o":20463,"h":20463.5,"l":20450,"c":20450.5,"v":16.701}
{"ts":1655507220000,"o":20450.5,"h":20454.5,"l":20450,"c":20454.5,"v":20.701}
{"ts":1655507280000,"o":20454.5,"h":20454.5,"l":20454,"c":20454,"v":28.473}
{"ts":1655507340000,"o":20454,"h":20456,"l":20454,"c":20456,"v":11.261}
{"ts":1655507400000,"o":20456,"h":20470,"l":20456,"c":20462.5,"v":34.464}
{"ts":1655507460000,"o":20462.5,"h":20462.5,"l":20454,"c":20454,"v":26.292}
{"ts":1655507520000,"o":20454,"h":20462.5,"l":20454,"c":20462.5,"v":10.237}
{"ts":1655507580000,"o":20462.5,"h":20471.5,"l":20462.5,"c":20471,"v":15.65}
{"ts":1655507640000,"o":20471,"h":20471.5,"l":20470,"c":20470.5,"v":38.03}
{"ts":1655507700000,"o":20470.5,"h":20470.5,"l":20454,"c":20454.5,"v":30.925}
{"ts":1655507760000,"o":20454.5,"h":20465,"l":20450,"c":20464.5,"v":27.249}
{"ts":1655507820000,"o":20464.5,"h":20496,"l":20464.5,"c":20482.5,"v":91.39}
{"ts":1655507880000,"o":20482.5,"h":20494,"l":20481.5,"c":20494,"v":49.78}
{"ts":1655507940000,"o":20494,"h":20515,"l":20493.5,"c":20514.5,"v":146.527}
{"ts":1655508000000,"o":20514.5,"h":20515,"l":20499,"c":20504.5,"v":48.494}
{"ts":1655508060000,"o":20504.5,"h":20504.5,"l":20490,"c":20504.5,"v":26.71}
{"ts":1655508120000,"o":20504.5,"h":20504.5,"l":20494.5,"c":20495,"v":27.403}
{"ts":1655508180000,"o":20495,"h":20507.5,"l":20494.5,"c":20507,"v":42.983}
{"ts":1655508240000,"o":20507,"h":20519,"l":20507,"c":20518.5,"v":45.203}
{"ts":1655508300000,"o":20518.5,"h":20519,"l":20510.5,"c":20511,"v":73.822}
{"ts":1655508360000,"o":20511,"h":20516.5,"l":20511,"c":20514.5,"v":26.834}
{"ts":1655508420000,"o":20514.5,"h":20530.5,"l":20514.5,"c":20523,"v":130.325}
{"ts":1655508480000,"o":20523,"h":20544.5,"l":20522.5,"c":20540.5,"v":66.407}
{"ts":1655508540000,"o":20540.5,"h":20541,"l":20525,"c":20537,"v":175.188}
{"ts":1655508600000,"o":20537,"h":20540.5,"l":20530.5,"c":20540.5,"v":55.135}
{"ts":1655508660000,"o":20540.5,"h":20540.5,"l":20507,"c":20512,"v":111.322}
{"ts":1655508720000,"o":20512,"h":20512.5,"l":20497,"c":20504.5,"v":69.282}
{"ts":1655508780000,"o":20504.5,"h":20505,"l":20504,"c":20504.5,"v":9.6}
{"ts":1655508840000,"o":20504.5,"h":20515,"l":20501.5,"c":20501.5,"v":22.576}
{"ts":1655508900000,"o":20501.5,"h":20519,"l":20500,"c":20518.5,"v":67.909}
{"ts":1655508960000,"o":20518.5,"h":20519,"l":20507,"c":20507,"v":20.741}
{"ts":1655509020000,"o":20507,"h":20507.5,"l":20468,"c":20488.5,"v":290.502}
{"ts":1655509080000,"o":20488.5,"h":20496.5,"l":20488.5,"c":20496,"v":16.711}
{"ts":1655509140000,"o":20496,"h":20511,"l":20496,"c":20510.5,"v":54.155}
{"ts":1655509200000,"o":20510.5,"h":20511,"l":20494,"c":20494.5,"v":25.717}
{"ts":1655509260000,"o":20494.5,"h":20502.5,"l":20494,"c":20495,"v":36.407}
{"ts":1655509320000,"o":20495,"h":20495,"l":20494.5,"c":20495,"v":5.29}
{"ts":1655509380000,"o":20495,"h":20508,"l":20494.5,"c":20494.5,"v":29.972}
{"ts":1655509440000,"o":20494.5,"h":20509,"l":20494.5,"c":20504,"v":22.696}
{"ts":1655509500000,"o":20504,"h":20509,"l":20498,"c":20505.5,"v":11.547}
{"ts":1655509560000,"o":20505.5,"h":20506,"l":20494,"c":20494,"v":17.785}
{"ts":1655509620000,"o":20494,"h":20494.5,"l":20440.5,"c":20440.5,"v":140.254}
{"ts":1655509680000,"o":20440.5,"h":20447.5,"l":20426.5,"c":20440.5,"v":121.834}
{"ts":1655509740000,"o":20440.5,"h":20454,"l":20440,"c":20452,"v":31.23}
{"ts":1655509800000,"o":20452,"h":20452,"l":20430,"c":20430,"v":24.656}
{"ts":1655509860000,"o":20430,"h":20444.5,"l":20430,"c":20444.5,"v":45.389}
{"ts":1655509920000,"o":20444.5,"h":20449.5,"l":20444,"c":20449,"v":14.698}
{"ts":1655509980000,"o":20449,"h":20461.5,"l":20449,"c":20453,"v":73.377}
{"ts":1655510040000,"o":20453,"h":20460,"l":20453,"c":20455.5,"v":15.357}
{"ts":1655510100000,"o":20455.5,"h":20455.5,"l":20429.5,"c":20435,"v":73.342}
{"ts":1655510160000,"o":20435,"h":20451,"l":20434.5,"c":20445.5,"v":34.478}
{"ts":1655510220000,"o":20445.5,"h":20448,"l":20445,"c":20447.5,"v":12.594}
{"ts":1655510280000,"o":20447.5,"h":20457.5,"l":20447.5,"c":20456.5,"v":10.432}
{"ts":1655510340000,"o":20456.5,"h":20456.5,"l":20446.5,"c":20454.5,"v":23.257}
{"ts":1655510400000,"o":20454.5,"h":20456.5,"l":20429.5,"c":20430,"v":105.479}
{"ts":1655510460000,"o":20430,"h":20487.5,"l":20428,"c":20461.5,"v":135.536}
{"ts":1655510520000,"o":20461.5,"h":20497,"l":20441,"c":20496.5,"v":121.58}
{"ts":1655510580000,"o":20496.5,"h":20516.5,"l":20487,"c":20491,"v":108.06}
{"ts":1655510640000,"o":20491,"h":20521,"l":20490.5,"c":20520.5,"v":65.128}
{"ts":1655510700000,"o":20520.5,"h":20531.5,"l":20506,"c":20515,"v":174.966}
{"ts":1655510760000,"o":20515,"h":20515,"l":20506,"c":20506.5,"v":29.192}
{"ts":1655510820000,"o":20506.5,"h":20506.5,"l":20472,"c":20486,"v":123.111}
{"ts":1655510880000,"o":20486,"h":20509.5,"l":20480.5,"c":20506.5,"v":29.46}
{"ts":1655510940000,"o":20506.5,"h":20540.5,"l":20506.5,"c":20536,"v":234.061}
{"ts":1655511000000,"o":20536,"h":20633,"l":20535.5,"c":20603.5,"v":653.047}
{"ts":1655511060000,"o":20603.5,"h":20604,"l":20574.5,"c":20587.5,"v":113.43}
{"ts":1655511120000,"o":20587.5,"h":20652,"l":20587.5,"c":20634,"v":529.326}
{"ts":1655511180000,"o":20634,"h":20634,"l":20605,"c":20608.5,"v":102.367}
{"ts":1655511240000,"o":20608.5,"h":20625,"l":20603,"c":20609,"v":114.509}
{"ts":1655511300000,"o":20609,"h":20628,"l":20582,"c":20582,"v":151.674}
{"ts":1655511360000,"o":20582,"h":20586,"l":20561,"c":20586,"v":162.941}
{"ts":1655511420000,"o":20586,"h":20619.5,"l":20585.5,"c":20611,"v":114.876}
{"ts":1655511480000,"o":20611,"h":20637,"l":20611,"c":20636.5,"v":59.34}
{"ts":1655511540000,"o":20636.5,"h":20660,"l":20632,"c":20650.5,"v":209.145}
{"ts":1655511600000,"o":20650.5,"h":20650.5,"l":20619.5,"c":20631.5,"v":119.226}
{"ts":1655511660000,"o":20631.5,"h":20639.5,"l":20611,"c":20639.5,"v":53.162}
{"ts":1655511720000,"o":20639.5,"h":20639.5,"l":20612,"c":20614.5,"v":55.247}
{"ts":1655511780000,"o":20614.5,"h":20627,"l":20614,"c":20615,"v":42.319}
{"ts":1655511840000,"o":20615,"h":20633,"l":20613,"c":20621.5,"v":44.852}
{"ts":1655511900000,"o":20621.5,"h":20632,"l":20619,"c":20626,"v":34.356}
{"ts":1655511960000,"o":20626,"h":20626.5,"l":20612.5,"c":20614.5,"v":31.836}
{"ts":1655512020000,"o":20614.5,"h":20657.5,"l":20592.5,"c":20652,"v":194.101}
{"ts":1655512080000,"o":20652,"h":20717.5,"l":20651.5,"c":20660.5,"v":543.899}
{"ts":1655512140000,"o":20660.5,"h":20699,"l":20660,"c":20680.5,"v":148.843}
{"ts":1655512200000,"o":20680.5,"h":20742.5,"l":20668.5,"c":20702,"v":347.525}
{"ts":1655512260000,"o":20702,"h":20769.5,"l":20701.5,"c":20755.5,"v":339.188}
{"ts":1655512320000,"o":20755.5,"h":20763,"l":20748.5,"c":20757,"v":174.12}
{"ts":1655512380000,"o":20757,"h":20765,"l":20733,"c":20750,"v":142.222}
{"ts":1655512440000,"o":20750,"h":20753,"l":20726,"c":20730.5,"v":148.997}
{"ts":1655512500000,"o":20730.5,"h":20731,"l":20700.5,"c":20711,"v":108.222}
{"ts":1655512560000,"o":20711,"h":20711,"l":20685,"c":20687.5,"v":113.532}
{"ts":1655512620000,"o":20687.5,"h":20688,"l":20664,"c":20664,"v":99.883}
{"ts":1655512680000,"o":20664,"h":20678.5,"l":20655,"c":20678,"v":166.063}
{"ts":1655512740000,"o":20678,"h":20678.5,"l":20658,"c":20663.5,"v":68.079}
{"ts":1655512800000,"o":20663.5,"h":20664,"l":20652.5,"c":20652.5,"v":62.712}
{"ts":1655512860000,"o":20652.5,"h":20652.5,"l":20615,"c":20632,"v":264.729}
{"ts":1655512920000,"o":20632,"h":20635,"l":20613.5,"c":20621.5,"v":106.353}
{"ts":1655512980000,"o":20621.5,"h":20622,"l":20604,"c":20609,"v":47.323}
{"ts":1655513040000,"o":20609,"h":20638,"l":20608.5,"c":20630,"v":62.616}
{"ts":1655513100000,"o":20630,"h":20635,"l":20615,"c":20615,"v":64.25}
{"ts":1655513160000,"o":20615,"h":20615.5,"l":20583,"c":20600.5,"v":145.293}
{"ts":1655513220000,"o":20600.5,"h":20601,"l":20574,"c":20584.5,"v":164.713}
{"ts":1655513280000,"o":20584.5,"h":20591,"l":20558.5,"c":20564,"v":115.527}
{"ts":1655513340000,"o":20564,"h":20600.5,"l":20563.5,"c":20586,"v":101.96}
{"ts":1655513400000,"o":20586,"h":20599,"l":20585.5,"c":20594,"v":35.641}
{"ts":1655513460000,"o":20594,"h":20599.5,"l":20593,"c":20597.5,"v":34.618}
{"ts":1655513520000,"o":20597.5,"h":20597.5,"l":20593,"c":20593,"v":23.452}
{"ts":1655513580000,"o":20593,"h":20600,"l":20593,"c":20597.5,"v":31.126}
{"ts":1655513640000,"o":20597.5,"h":20598,"l":20542.5,"c":20546,"v":163.353}
{"ts":1655513700000,"o":20546,"h":20558.5,"l":20545.5,"c":20555.5,"v":47.197}
{"ts":1655513760000,"o":20555.5,"h":20555.5,"l":20540.5,"c":20550,"v":77.001}
{"ts":1655513820000,"o":20550,"h":20556,"l":20549.5,"c":20556,"v":48.323}
{"ts":1655513880000,"o":20556,"h":20565.5,"l":20542.5,"c":20549,"v":89.205}
{"ts":1655513940000,"o":20549,"h":20557.5,"l":20540,"c":20557.5,"v":44.648}
{"ts":1655514000000,"o":20557.5,"h":20589.5,"l":20557.5,"c":20579,"v":110.684}
{"ts":1655514060000,"o":20579,"h":20580,"l":20558,"c":20564,"v":71.636}
{"ts":1655514120000,"o":20564,"h":20580,"l":20564,"c":20564.5,"v":81.774}
{"ts":1655514180000,"o":20564.5,"h":20573.5,"l":20564,"c":20570,"v":24.04}
{"ts":1655514240000,"o":20570,"h":20573,"l":20568.5,"c":20568.5,"v":18.032}
{"ts":1655514300000,"o":20568.5,"h":20573,"l":20565,"c":20572.5,"v":15.463}
{"ts":1655514360000,"o":20572.5,"h":20587.5,"l":20572,"c":20584.5,"v":71.795}
{"ts":1655514420000,"o":20584.5,"h":20590,"l":20580,"c":20590,"v":39.275}
{"ts":1655514480000,"o":20590,"h":20590,"l":20585,"c":20585.5,"v":21.804}
{"ts":1655514540000,"o":20585.5,"h":20590,"l":20585,"c":20585.5,"v":10.028}
{"ts":1655514600000,"o":20585.5,"h":20585.5,"l":20570,"c":20570.5,"v":59.463}
{"ts":1655514660000,"o":20570.5,"h":20571.5,"l":20561.5,"c":20571,"v":39.473}
{"ts":1655514720000,"o":20571,"h":20571,"l":20557.5,"c":20557.5,"v":23.742}
{"ts":1655514780000,"o":20557.5,"h":20565,"l":20537.5,"c":20551.5,"v":125.604}
{"ts":1655514840000,"o":20551.5,"h":20551.5,"l":20534,"c":20535,"v":75.464}
{"ts":1655514900000,"o":20535,"h":20546,"l":20527,"c":20527,"v":63.665}
{"ts":1655514960000,"o":20527,"h":20533.5,"l":20527,"c":20533.5,"v":41.489}
{"ts":1655515020000,"o":20533.5,"h":20533.5,"l":20513,"c":20513,"v":64.533}
{"ts":1655515080000,"o":20513,"h":20513.5,"l":20512,"c":20512,"v":25.848}
{"ts":1655515140000,"o":20512,"h":20512,"l":20450,"c":20464.5,"v":410.037}
{"ts":1655515200000,"o":20464.5,"h":20492.5,"l":20451,"c":20487,"v":129.53}
{"ts":1655515260000,"o":20487,"h":20508.5,"l":20482.5,"c":20502,"v":114.066}
{"ts":1655515320000,"o":20502,"h":20508.5,"l":20492,"c":20508.5,"v":59.187}
{"ts":1655515380000,"o":20508.5,"h":20511,"l":20503.5,"c":20504,"v":70.559}
{"ts":1655515440000,"o":20504,"h":20504,"l":20488.5,"c":20489,"v":53.291}
{"ts":1655515500000,"o":20489,"h":20490,"l":20486,"c":20490,"v":29.449}
{"ts":1655515560000,"o":20490,"h":20496.5,"l":20481,"c":20484.5,"v":53.592}
{"ts":1655515620000,"o":20484.5,"h":20486,"l":20484.5,"c":20486,"v":11.362}
{"ts":1655515680000,"o":20486,"h":20486,"l":20478,"c":20479,"v":28.05}
{"ts":1655515740000,"o":20479,"h":20497,"l":20477.5,"c":20491,"v":96.976}
{"ts":1655515800000,"o":20491,"h":20491,"l":20479,"c":20490.5,"v":37.39}
{"ts":1655515860000,"o":20490.5,"h":20497,"l":20490,"c":20490.5,"v":29.456}
{"ts":1655515920000,"o":20490.5,"h":20490.5,"l":20455,"c":20455.5,"v":100.283}
{"ts":1655515980000,"o":20455.5,"h":20455.5,"l":20379.5,"c":20398.5,"v":609.593}
{"ts":1655516040000,"o":20398.5,"h":20424.5,"l":20389,"c":20396,"v":206.405}
{"ts":1655516100000,"o":20396,"h":20427.5,"l":20396,"c":20402.5,"v":186.476}
{"ts":1655516160000,"o":20402.5,"h":20410,"l":20392.5,"c":20400.5,"v":166.449}
{"ts":1655516220000,"o":20400.5,"h":20419,"l":20380.5,"c":20416,"v":124.486}
{"ts":1655516280000,"o":20416,"h":20416.5,"l":20391.5,"c":20409,"v":93.861}
{"ts":1655516340000,"o":20409,"h":20414,"l":20400,"c":20409.5,"v":79.262}
{"ts":1655516400000,"o":20409.5,"h":20410,"l":20385.5,"c":20395.5,"v":55.211}
{"ts":1655516460000,"o":20395.5,"h":20399.5,"l":20389,"c":20389,"v":39.605}
{"ts":1655516520000,"o":20389,"h":20389.5,"l":20371,"c":20384.5,"v":164.216}
{"ts":1655516580000,"o":20384.5,"h":20401,"l":20376.5,"c":20401,"v":86.598}
{"ts":1655516640000,"o":20401,"h":20401,"l":20380.5,"c":20390.5,"v":71.327}
{"ts":1655516700000,"o":20390.5,"h":20423,"l":20390.5,"c":20423,"v":120.667}
{"ts":1655516760000,"o":20423,"h":20429.5,"l":20410.5,"c":20411,"v":75.317}
{"ts":1655516820000,"o":20411,"h":20424,"l":20410.5,"c":20424,"v":84.049}
{"ts":1655516880000,"o":20424,"h":20424,"l":20414,"c":20422,"v":56.239}
{"ts":1655516940000,"o":20422,"h":20433.5,"l":20420,"c":20432,"v":134.9}
{"ts":1655517000000,"o":20432,"h":20454.5,"l":20428,"c":20454.5,"v":361.909}
{"ts":1655517060000,"o":20454.5,"h":20483.5,"l":20440,"c":20455.5,"v":300}
{"ts":1655517120000,"o":20455.5,"h":20459,"l":20442,"c":20450,"v":68.616}
{"ts":1655517180000,"o":20450,"h":20450,"l":20433,"c":20437.5,"v":60.945}
{"ts":1655517240000,"o":20437.5,"h":20461,"l":20437.5,"c":20450.5,"v":115.966}
{"ts":1655517300000,"o":20450.5,"h":20457.5,"l":20436,"c":20436.5,"v":27.851}
{"ts":1655517360000,"o":20436.5,"h":20436.5,"l":20400,"c":20408,"v":130.298}
{"ts":1655517420000,"o":20408,"h":20421.5,"l":20407,"c":20414.5,"v":48.542}
{"ts":1655517480000,"o":20414.5,"h":20416.5,"l":20410,"c":20411.5,"v":33.726}
{"ts":1655517540000,"o":20411.5,"h":20415,"l":20390,"c":20390.5,"v":90.073}
{"ts":1655517600000,"o":20390.5,"h":20419,"l":20380,"c":20415,"v":127.413}
{"ts":1655517660000,"o":20415,"h":20416,"l":20385,"c":20385,"v":58.359}
{"ts":1655517720000,"o":20385,"h":20385.5,"l":20379,"c":20379.5,"v":81.285}
{"ts":1655517780000,"o":20379.5,"h":20399.5,"l":20379,"c":20386.5,"v":85.318}
{"ts":1655517840000,"o":20386.5,"h":20386.5,"l":20300,"c":20333.5,"v":1119.114}
{"ts":1655517900000,"o":20333.5,"h":20365,"l":20332,"c":20359.5,"v":132.677}
{"ts":1655517960000,"o":20359.5,"h":20390,"l":20359.5,"c":20379.5,"v":150.402}
{"ts":1655518020000,"o":20379.5,"h":20420,"l":20379.5,"c":20414,"v":159.316}
{"ts":1655518080000,"o":20414,"h":20414,"l":20398.5,"c":20412,"v":56.799}
{"ts":1655518140000,"o":20412,"h":20417.5,"l":20405.5,"c":20410,"v":74.799}
{"ts":1655518200000,"o":20410,"h":20435.5,"l":20410,"c":20428,"v":51.65}
{"ts":1655518260000,"o":20428,"h":20429.5,"l":20418.5,"c":20424.5,"v":39.634}
{"ts":1655518320000,"o":20424.5,"h":20427,"l":20421.5,"c":20424,"v":37.995}
{"ts":1655518380000,"o":20424,"h":20496,"l":20421,"c":20480,"v":390.696}
{"ts":1655518440000,"o":20480,"h":20506,"l":20466,"c":20491.5,"v":297.085}
{"ts":1655518500000,"o":20491.5,"h":20522,"l":20462,"c":20517.5,"v":231.358}
{"ts":1655518560000,"o":20517.5,"h":20517.5,"l":20457,"c":20481.5,"v":142.041}
{"ts":1655518620000,"o":20481.5,"h":20496,"l":20472.5,"c":20472.5,"v":93.466}
{"ts":1655518680000,"o":20472.5,"h":20486,"l":20472.5,"c":20477.5,"v":34.854}
{"ts":1655518740000,"o":20477.5,"h":20478,"l":20444.5,"c":20449.5,"v":88.053}
{"ts":1655518800000,"o":20449.5,"h":20479,"l":20445,"c":20467.5,"v":44.946}
{"ts":1655518860000,"o":20467.5,"h":20484,"l":20467.5,"c":20483.5,"v":49.347}
{"ts":1655518920000,"o":20483.5,"h":20484,"l":20478,"c":20481.5,"v":29.181}
{"ts":1655518980000,"o":20481.5,"h":20496.5,"l":20481,"c":20492,"v":63.287}
{"ts":1655519040000,"o":20492,"h":20492,"l":20486.5,"c":20486.5,"v":30.442}
{"ts":1655519100000,"o":20486.5,"h":20489,"l":20468,"c":20485.5,"v":55.291}
{"ts":1655519160000,"o":20485.5,"h":20486,"l":20470.5,"c":20470.5,"v":52.208}
{"ts":1655519220000,"o":20470.5,"h":20475,"l":20470,"c":20473,"v":67.895}
{"ts":1655519280000,"o":20473,"h":20478,"l":20467.5,"c":20478,"v":20.378}
{"ts":1655519340000,"o":20478,"h":20478,"l":20472,"c":20474.5,"v":12.335}
{"ts":1655519400000,"o":20474.5,"h":20474.5,"l":20430,"c":20430.5,"v":95.349}
{"ts":1655519460000,"o":20430.5,"h":20430.5,"l":20393.5,"c":20420,"v":231.618}
{"ts":1655519520000,"o":20420,"h":20448.5,"l":20419.5,"c":20436.5,"v":33.824}
{"ts":1655519580000,"o":20436.5,"h":20436.5,"l":20407,"c":20413,"v":45.445}
{"ts":1655519640000,"o":20413,"h":20457.5,"l":20413,"c":20451.5,"v":55.182}
{"ts":1655519700000,"o":20451.5,"h":20452,"l":20422,"c":20422,"v":44.361}
{"ts":1655519760000,"o":20422,"h":20422.5,"l":20413,"c":20413.5,"v":26.281}
{"ts":1655519820000,"o":20413.5,"h":20430,"l":20413,"c":20429.5,"v":37.99}
{"ts":1655519880000,"o":20429.5,"h":20434.5,"l":20415,"c":20425,"v":45.768}
{"ts":1655519940000,"o":20425,"h":20442.5,"l":20407.5,"c":20442.5,"v":135.353}
{"ts":1655520000000,"o":20442.5,"h":20442.5,"l":20407,"c":20407,"v":169.548}
{"ts":1655520060000,"o":20407,"h":20427,"l":20405.5,"c":20407.5,"v":63.003}
{"ts":1655520120000,"o":20407.5,"h":20415,"l":20407,"c":20407,"v":63.509}
{"ts":1655520180000,"o":20407,"h":20407.5,"l":20387,"c":20387,"v":53.343}
{"ts":1655520240000,"o":20387,"h":20396,"l":20370.5,"c":20378,"v":145.139}
{"ts":1655520300000,"o":20378,"h":20399,"l":20360.5,"c":20399,"v":91.606}
{"ts":1655520360000,"o":20399,"h":20420,"l":20392.5,"c":20414.5,"v":75.616}
{"ts":1655520420000,"o":20414.5,"h":20419,"l":20412,"c":20417.5,"v":23.306}
{"ts":1655520480000,"o":20417.5,"h":20417.5,"l":20400,"c":20406,"v":24.146}
{"ts":1655520540000,"o":20406,"h":20419.5,"l":20392.5,"c":20394,"v":46.661}
{"ts":1655520600000,"o":20394,"h":20416.5,"l":20390,"c":20402,"v":65.269}
{"ts":1655520660000,"o":20402,"h":20419,"l":20399.5,"c":20418.5,"v":39.781}
{"ts":1655520720000,"o":20418.5,"h":20425.5,"l":20418,"c":20419,"v":34.995}
{"ts":1655520780000,"o":20419,"h":20429,"l":20413,"c":20429,"v":49.31}
{"ts":1655520840000,"o":20429,"h":20454.5,"l":20424.5,"c":20442,"v":153.53}
{"ts":1655520900000,"o":20442,"h":20445.5,"l":20439,"c":20445,"v":24.969}
{"ts":1655520960000,"o":20445,"h":20449.5,"l":20440.5,"c":20441,"v":18.07}
{"ts":1655521020000,"o":20441,"h":20456,"l":20441,"c":20455.5,"v":85}
{"ts":1655521080000,"o":20455.5,"h":20473,"l":20449.5,"c":20472.5,"v":69.236}
{"ts":1655521140000,"o":20472.5,"h":20472.5,"l":20463,"c":20470,"v":30.92}
{"ts":1655521200000,"o":20470,"h":20472,"l":20443,"c":20466.5,"v":67.948}
{"ts":1655521260000,"o":20466.5,"h":20473.5,"l":20460,"c":20462,"v":50.13}
{"ts":1655521320000,"o":20462,"h":20474.5,"l":20460,"c":20474,"v":19.662}
{"ts":1655521380000,"o":20474,"h":20480,"l":20461,"c":20480,"v":17.328}
{"ts":1655521440000,"o":20480,"h":20483,"l":20475,"c":20478,"v":50.251}
{"ts":1655521500000,"o":20478,"h":20485,"l":20477.5,"c":20484.5,"v":35.716}
{"ts":1655521560000,"o":20484.5,"h":20495.5,"l":20470,"c":20470,"v":105.873}
{"ts":1655521620000,"o":20470,"h":20470.5,"l":20446,"c":20446.5,"v":100.221}
{"ts":1655521680000,"o":20446.5,"h":20459.5,"l":20446,"c":20450,"v":15.57}
{"ts":1655521740000,"o":20450,"h":20450.5,"l":20440,"c":20442,"v":23.197}
{"ts":1655521800000,"o":20442,"h":20442.5,"l":20440,"c":20440,"v":45.528}
{"ts":1655521860000,"o":20440,"h":20440.5,"l":20412.5,"c":20412.5,"v":129.058}
{"ts":1655521920000,"o":20412.5,"h":20418.5,"l":20410,"c":20415.5,"v":49.295}
{"ts":1655521980000,"o":20415.5,"h":20427,"l":20411,"c":20427,"v":79.907}
{"ts":1655522040000,"o":20427,"h":20427,"l":20405.5,"c":20407.5,"v":49.117}
{"ts":1655522100000,"o":20407.5,"h":20408,"l":20388,"c":20388,"v":86.679}
{"ts":1655522160000,"o":20388,"h":20408,"l":20388,"c":20408,"v":55.636}
{"ts":1655522220000,"o":20408,"h":20429.5,"l":20404.5,"c":20405,"v":66.439}
{"ts":1655522280000,"o":20405,"h":20405,"l":20386,"c":20388.5,"v":41.185}
{"ts":1655522340000,"o":20388.5,"h":20405,"l":20375.5,"c":20405,"v":130.17}
{"ts":1655522400000,"o":20405,"h":20435,"l":20404.5,"c":20428,"v":54.089}
{"ts":1655522460000,"o":20428,"h":20455,"l":20422.5,"c":20433,"v":250.077}
{"ts":1655522520000,"o":20433,"h":20436,"l":20415.5,"c":20423,"v":36.58}
{"ts":1655522580000,"o":20423,"h":20440,"l":20418.5,"c":20440,"v":18.804}
{"ts":1655522640000,"o":20440,"h":20453,"l":20429,"c":20445,"v":32.041}
{"ts":1655522700000,"o":20445,"h":20445,"l":20440,"c":20440,"v":23.005}
{"ts":1655522760000,"o":20440,"h":20441,"l":20425.5,"c":20425.5,"v":97.959}
{"ts":1655522820000,"o":20425.5,"h":20437,"l":20425.5,"c":20436.5,"v":13.065}
{"ts":1655522880000,"o":20436.5,"h":20440,"l":20428,"c":20440,"v":13.493}
{"ts":1655522940000,"o":20440,"h":20440,"l":20420,"c":20420.5,"v":64.469}
{"ts":1655523000000,"o":20420.5,"h":20421.5,"l":20391.5,"c":20393,"v":135.139}
{"ts":1655523060000,"o":20393,"h":20397.5,"l":20393,"c":20397.5,"v":24.138}
{"ts":1655523120000,"o":20397.5,"h":20415,"l":20397.5,"c":20407.5,"v":14.649}
{"ts":1655523180000,"o":20407.5,"h":20421,"l":20407.5,"c":20421,"v":9.832}
{"ts":1655523240000,"o":20421,"h":20421,"l":20412,"c":20414.5,"v":10.905}
{"ts":1655523300000,"o":20414.5,"h":20425,"l":20414.5,"c":20424.5,"v":17.169}
{"ts":1655523360000,"o":20424.5,"h":20435,"l":20424.5,"c":20435,"v":20.633}
{"ts":1655523420000,"o":20435,"h":20435,"l":20421,"c":20421,"v":17.393}
{"ts":1655523480000,"o":20421,"h":20441,"l":20421,"c":20439.5,"v":34.621}
{"ts":1655523540000,"o":20439.5,"h":20445,"l":20439.5,"c":20439.5,"v":25.244}
{"ts":1655523600000,"o":20439.5,"h":20440,"l":20412,"c":20412,"v":36.196}
{"ts":1655523660000,"o":20412,"h":20420,"l":20400,"c":20400.5,"v":42.65}
{"ts":1655523720000,"o":20400.5,"h":20417,"l":20400,"c":20410,"v":59.605}
{"ts":1655523780000,"o":20410,"h":20412.5,"l":20406.5,"c":20412.5,"v":11.053}
{"ts":1655523840000,"o":20412.5,"h":20423,"l":20392,"c":20410,"v":68.014}
{"ts":1655523900000,"o":20410,"h":20410,"l":20378,"c":20399.5,"v":171.766}
{"ts":1655523960000,"o":20399.5,"h":20404,"l":20385,"c":20385.5,"v":39.178}
{"ts":1655524020000,"o":20385.5,"h":20385.5,"l":20378,"c":20382.5,"v":41.03}
{"ts":1655524080000,"o":20382.5,"h":20419,"l":20382.5,"c":20408,"v":129.43}
{"ts":1655524140000,"o":20408,"h":20433.5,"l":20405,"c":20426,"v":105.403}
{"ts":1655524200000,"o":20426,"h":20432,"l":20426,"c":20432,"v":29.232}
{"ts":1655524260000,"o":20432,"h":20439.5,"l":20421.5,"c":20421.5,"v":53.8}
{"ts":1655524320000,"o":20421.5,"h":20425,"l":20413,"c":20422.5,"v":28.879}
{"ts":1655524380000,"o":20422.5,"h":20434.5,"l":20422,"c":20432.5,"v":37.6}
{"ts":1655524440000,"o":20432.5,"h":20437,"l":20426.5,"c":20437,"v":23.111}
{"ts":1655524500000,"o":20437,"h":20439,"l":20429.5,"c":20429.5,"v":41.818}
{"ts":1655524560000,"o":20429.5,"h":20429.5,"l":20408.5,"c":20419.5,"v":23.426}
{"ts":1655524620000,"o":20419.5,"h":20425,"l":20419,"c":20420,"v":10.938}
{"ts":1655524680000,"o":20420,"h":20440,"l":20419.5,"c":20440,"v":7.189}
{"ts":1655524740000,"o":20440,"h":20461,"l":20439.5,"c":20453,"v":99.634}
{"ts":1655524800000,"o":20453,"h":20476,"l":20453,"c":20461.5,"v":76.06}
{"ts":1655524860000,"o":20461.5,"h":20468,"l":20455,"c":20455,"v":41.072}
{"ts":1655524920000,"o":20455,"h":20455.5,"l":20432.5,"c":20436.5,"v":64.289}
{"ts":1655524980000,"o":20436.5,"h":20452,"l":20434,"c":20451.5,"v":20.877}
{"ts":1655525040000,"o":20451.5,"h":20452,"l":20450,"c":20451,"v":13.363}
{"ts":1655525100000,"o":20451,"h":20451,"l":20432.5,"c":20432.5,"v":45.844}
{"ts":1655525160000,"o":20432.5,"h":20433,"l":20427.5,"c":20428,"v":10.379}
{"ts":1655525220000,"o":20428,"h":20450,"l":20427.5,"c":20449.5,"v":14.22}
{"ts":1655525280000,"o":20449.5,"h":20450,"l":20438,"c":20448.5,"v":80.046}
{"ts":1655525340000,"o":20448.5,"h":20448.5,"l":20448,"c":20448,"v":10.874}
{"ts":1655525400000,"o":20448,"h":20448.5,"l":20433.5,"c":20434,"v":30.985}
{"ts":1655525460000,"o":20434,"h":20434,"l":20433.5,"c":20434,"v":1.827}
{"ts":1655525520000,"o":20434,"h":20444.5,"l":20433,"c":20433,"v":37.452}
{"ts":1655525580000,"o":20433,"h":20442.5,"l":20432.5,"c":20433.5,"v":24.29}
{"ts":1655525640000,"o":20433.5,"h":20440,"l":20433.5,"c":20434,"v":6.845}
{"ts":1655525700000,"o":20434,"h":20434,"l":20392.5,"c":20400.5,"v":100.128}
{"ts":1655525760000,"o":20400.5,"h":20409.5,"l":20388.5,"c":20409.5,"v":53.478}
{"ts":1655525820000,"o":20409.5,"h":20425.5,"l":20403.5,"c":20403.5,"v":19.557}
{"ts":1655525880000,"o":20403.5,"h":20417,"l":20403.5,"c":20414.5,"v":15.328}
{"ts":1655525940000,"o":20414.5,"h":20421.5,"l":20404,"c":20413.5,"v":36.977}
{"ts":1655526000000,"o":20413.5,"h":20418,"l":20413,"c":20415.5,"v":17.851}
{"ts":1655526060000,"o":20415.5,"h":20425,"l":20410,"c":20425,"v":27.941}
{"ts":1655526120000,"o":20425,"h":20440,"l":20420.5,"c":20439.5,"v":18.937}
{"ts":1655526180000,"o":20439.5,"h":20440,"l":20433,"c":20440,"v":16.321}
{"ts":1655526240000,"o":20440,"h":20440,"l":20435,"c":20435.5,"v":12.925}
{"ts":1655526300000,"o":20435.5,"h":20448.5,"l":20422,"c":20446.5,"v":62.8}
{"ts":1655526360000,"o":20446.5,"h":20455.5,"l":20446.5,"c":20448,"v":38.209}
{"ts":1655526420000,"o":20448,"h":20460,"l":20448,"c":20448,"v":33.408}
{"ts":1655526480000,"o":20448,"h":20448.5,"l":20425,"c":20441,"v":17.225}
{"ts":1655526540000,"o":20441,"h":20446,"l":20441,"c":20442,"v":21.424}
{"ts":1655526600000,"o":20442,"h":20446,"l":20432,"c":20444.5,"v":55.659}
{"ts":1655526660000,"o":20444.5,"h":20445,"l":20419,"c":20419.5,"v":42.298}
{"ts":1655526720000,"o":20419.5,"h":20434.5,"l":20419,"c":20431,"v":14.956}
{"ts":1655526780000,"o":20431,"h":20431.5,"l":20414,"c":20414,"v":7.262}
{"ts":1655526840000,"o":20414,"h":20430,"l":20411,"c":20430,"v":29.43}
{"ts":1655526900000,"o":20430,"h":20443,"l":20429.5,"c":20442,"v":23.103}
{"ts":1655526960000,"o":20442,"h":20442.5,"l":20441.5,"c":20441.5,"v":20.234}
{"ts":1655527020000,"o":20441.5,"h":20457.5,"l":20441.5,"c":20452,"v":75.074}
{"ts":1655527080000,"o":20452,"h":20460,"l":20445,"c":20456,"v":34.382}
{"ts":1655527140000,"o":20456,"h":20480.5,"l":20451,"c":20468.5,"v":79.573}
{"ts":1655527200000,"o":20468.5,"h":20473.5,"l":20466,"c":20466,"v":34.532}
{"ts":1655527260000,"o":20466,"h":20473.5,"l":20461,"c":20462.5,"v":47.147}
{"ts":1655527320000,"o":20462.5,"h":20470,"l":20457,"c":20470,"v":26.069}
{"ts":1655527380000,"o":20470,"h":20470,"l":20469.5,"c":20470,"v":20.4}
{"ts":1655527440000,"o":20470,"h":20470,"l":20464,"c":20464.5,"v":31.725}
{"ts":1655527500000,"o":20464.5,"h":20467,"l":20459,"c":20462,"v":45.933}
{"ts":1655527560000,"o":20462,"h":20467,"l":20452.5,"c":20467,"v":23.106}
{"ts":1655527620000,"o":20467,"h":20467,"l":20464,"c":20464,"v":10.5}
{"ts":1655527680000,"o":20464,"h":20465,"l":20463,"c":20465,"v":8.703}
{"ts":1655527740000,"o":20465,"h":20465,"l":20464.5,"c":20465,"v":7.791}
{"ts":1655527800000,"o":20465,"h":20468,"l":20460,"c":20463,"v":24.804}
{"ts":1655527860000,"o":20463,"h":20470,"l":20462.5,"c":20469,"v":18.512}
{"ts":1655527920000,"o":20469,"h":20472.5,"l":20469,"c":20472.5,"v":23.565}
{"ts":1655527980000,"o":20472.5,"h":20472.5,"l":20465,"c":20469,"v":61.455}
{"ts":1655528040000,"o":20469,"h":20469,"l":20468.5,"c":20469,"v":3.536}
{"ts":1655528100000,"o":20469,"h":20469,"l":20460,"c":20460,"v":9.681}
{"ts":1655528160000,"o":20460,"h":20460.5,"l":20434.5,"c":20445.5,"v":75.56}
{"ts":1655528220000,"o":20445.5,"h":20470,"l":20445.5,"c":20470,"v":44.53}
{"ts":1655528280000,"o":20470,"h":20471.5,"l":20469.5,"c":20471.5,"v":11.321}
{"ts":1655528340000,"o":20471.5,"h":20490,"l":20471.5,"c":20485,"v":117.321}
{"ts":1655528400000,"o":20485,"h":20530.5,"l":20476.5,"c":20524,"v":258.894}
{"ts":1655528460000,"o":20524,"h":20524,"l":20511,"c":20511.5,"v":96.441}
{"ts":1655528520000,"o":20511.5,"h":20520,"l":20511.5,"c":20520,"v":41.504}
{"ts":1655528580000,"o":20520,"h":20532.5,"l":20519.5,"c":20525,"v":53.111}
{"ts":1655528640000,"o":20525,"h":20525,"l":20477.5,"c":20479,"v":120.422}
{"ts":1655528700000,"o":20479,"h":20480.5,"l":20448,"c":20448,"v":84.809}
{"ts":1655528760000,"o":20448,"h":20463,"l":20443,"c":20456,"v":64.471}
{"ts":1655528820000,"o":20456,"h":20456.5,"l":20445,"c":20445.5,"v":29.328}
{"ts":1655528880000,"o":20445.5,"h":20445.5,"l":20410.5,"c":20423.5,"v":155.432}
{"ts":1655528940000,"o":20423.5,"h":20423.5,"l":20415.5,"c":20419.5,"v":39.447}
{"ts":1655529000000,"o":20419.5,"h":20439,"l":20419,"c":20438.5,"v":57.293}
{"ts":1655529060000,"o":20438.5,"h":20457,"l":20422,"c":20425.5,"v":83.599}
{"ts":1655529120000,"o":20425.5,"h":20425.5,"l":20419.5,"c":20424,"v":36.032}
{"ts":1655529180000,"o":20424,"h":20447.5,"l":20423.5,"c":20447.5,"v":25.348}
{"ts":1655529240000,"o":20447.5,"h":20447.5,"l":20429.5,"c":20434.5,"v":22.601}
{"ts":1655529300000,"o":20434.5,"h":20440.5,"l":20421,"c":20421.5,"v":31.476}
{"ts":1655529360000,"o":20421.5,"h":20434,"l":20421,"c":20429.5,"v":30.242}
{"ts":1655529420000,"o":20429.5,"h":20441.5,"l":20429.5,"c":20441.5,"v":19.03}
{"ts":1655529480000,"o":20441.5,"h":20454.5,"l":20441,"c":20449.5,"v":26.105}
{"ts":1655529540000,"o":20449.5,"h":20453.5,"l":20449.5,"c":20453.5,"v":19.176}
{"ts":1655529600000,"o":20453.5,"h":20453.5,"l":20422.5,"c":20423,"v":71.665}
{"ts":1655529660000,"o":20423,"h":20423,"l":20422,"c":20422,"v":19.861}
{"ts":1655529720000,"o":20422,"h":20422.5,"l":20415.5,"c":20415.5,"v":29.369}
{"ts":1655529780000,"o":20415.5,"h":20423.5,"l":20415.5,"c":20419,"v":17.522}
{"ts":1655529840000,"o":20419,"h":20419.5,"l":20407.5,"c":20408.5,"v":101.758}
{"ts":1655529900000,"o":20408.5,"h":20425.5,"l":20408,"c":20425,"v":22.334}
{"ts":1655529960000,"o":20425,"h":20436,"l":20425,"c":20430.5,"v":27.125}
{"ts":1655530020000,"o":20430.5,"h":20440.5,"l":20430,"c":20431,"v":12.385}
{"ts":1655530080000,"o":20431,"h":20436,"l":20422,"c":20422,"v":12.164}
{"ts":1655530140000,"o":20422,"h":20427,"l":20415,"c":20426.5,"v":34.064}
{"ts":1655530200000,"o":20426.5,"h":20436,"l":20419.5,"c":20433.5,"v":14.209}
{"ts":1655530260000,"o":20433.5,"h":20433.5,"l":20423,"c":20423,"v":24.661}
{"ts":1655530320000,"o":20423,"h":20423.5,"l":20408,"c":20408,"v":29.926}
{"ts":1655530380000,"o":20408,"h":20417,"l":20408,"c":20417,"v":21.601}
{"ts":1655530440000,"o":20417,"h":20417,"l":20416.5,"c":20416.5,"v":12.931}
{"ts":1655530500000,"o":20416.5,"h":20417,"l":20406,"c":20406,"v":28.582}
{"ts":1655530560000,"o":20406,"h":20408,"l":20406,"c":20408,"v":14.043}
{"ts":1655530620000,"o":20408,"h":20419.5,"l":20407.5,"c":20414.5,"v":69.213}
{"ts":1655530680000,"o":20414.5,"h":20414.5,"l":20412,"c":20414.5,"v":21.27}
{"ts":1655530740000,"o":20414.5,"h":20426,"l":20414,"c":20422.5,"v":84.211}
{"ts":1655530800000,"o":20422.5,"h":20425,"l":20422.5,"c":20424.5,"v":8.703}
{"ts":1655530860000,"o":20424.5,"h":20425,"l":20410,"c":20410,"v":30.569}
{"ts":1655530920000,"o":20410,"h":20415,"l":20407.5,"c":20414.5,"v":32.132}
{"ts":1655530980000,"o":20414.5,"h":20420.5,"l":20414,"c":20420.5,"v":17.299}
{"ts":1655531040000,"o":20420.5,"h":20422,"l":20420,"c":20420,"v":15.227}
{"ts":1655531100000,"o":20420,"h":20422,"l":20410,"c":20422,"v":16.234}
{"ts":1655531160000,"o":20422,"h":20422,"l":20421,"c":20421,"v":12.143}
{"ts":1655531220000,"o":20421,"h":20421.5,"l":20412,"c":20412,"v":8.829}
{"ts":1655531280000,"o":20412,"h":20412.5,"l":20412,"c":20412.5,"v":4.863}
{"ts":1655531340000,"o":20412.5,"h":20412.5,"l":20409.5,"c":20409.5,"v":14.883}
{"ts":1655531400000,"o":20409.5,"h":20410,"l":20409.5,"c":20409.5,"v":6.872}
{"ts":1655531460000,"o":20409.5,"h":20415.5,"l":20407,"c":20415.5,"v":24.151}
{"ts":1655531520000,"o":20415.5,"h":20420.5,"l":20409.5,"c":20410,"v":14.558}
{"ts":1655531580000,"o":20410,"h":20410,"l":20389.5,"c":20393.5,"v":117.371}
{"ts":1655531640000,"o":20393.5,"h":20399,"l":20390,"c":20390,"v":45.095}
{"ts":1655531700000,"o":20390,"h":20400,"l":20390,"c":20400,"v":34.216}
{"ts":1655531760000,"o":20400,"h":20439,"l":20400,"c":20430.5,"v":54.629}
{"ts":1655531820000,"o":20430.5,"h":20430.5,"l":20424,"c":20424,"v":27.902}
{"ts":1655531880000,"o":20424,"h":20424,"l":20400,"c":20400.5,"v":28.083}
{"ts":1655531940000,"o":20400.5,"h":20416,"l":20400,"c":20416,"v":19.28}
{"ts":1655532000000,"o":20416,"h":20418.5,"l":20400,"c":20401.5,"v":116.235}
{"ts":1655532060000,"o":20401.5,"h":20402.5,"l":20401.5,"c":20402,"v":16.544}
{"ts":1655532120000,"o":20402,"h":20402.5,"l":20401,"c":20401,"v":31.043}
{"ts":1655532180000,"o":20401,"h":20417.5,"l":20401,"c":20415,"v":48.519}
{"ts":1655532240000,"o":20415,"h":20425,"l":20408,"c":20424.5,"v":25.344}
{"ts":1655532300000,"o":20424.5,"h":20425,"l":20415,"c":20417,"v":16.972}
{"ts":1655532360000,"o":20417,"h":20429.5,"l":20417,"c":20429.5,"v":13.894}
{"ts":1655532420000,"o":20429.5,"h":20431,"l":20429.5,"c":20431,"v":28.662}
{"ts":1655532480000,"o":20431,"h":20431,"l":20423,"c":20430,"v":8.483}
{"ts":1655532540000,"o":20430,"h":20434.5,"l":20429.5,"c":20434.5,"v":20.972}
{"ts":1655532600000,"o":20434.5,"h":20434.5,"l":20434,"c":20434.5,"v":15.379}
{"ts":1655532660000,"o":20434.5,"h":20434.5,"l":20425.5,"c":20425.5,"v":20.493}
{"ts":1655532720000,"o":20425.5,"h":20430,"l":20425.5,"c":20430,"v":6.655}
{"ts":1655532780000,"o":20430,"h":20446,"l":20429.5,"c":20445.5,"v":38.251}
{"ts":1655532840000,"o":20445.5,"h":20446,"l":20440,"c":20443.5,"v":23.041}
{"ts":1655532900000,"o":20443.5,"h":20443.5,"l":20425.5,"c":20425.5,"v":29.939}
{"ts":1655532960000,"o":20425.5,"h":20426,"l":20421,"c":20421,"v":14.971}
{"ts":1655533020000,"o":20421,"h":20428,"l":20419,"c":20420,"v":38.112}
{"ts":1655533080000,"o":20420,"h":20433.5,"l":20420,"c":20428.5,"v":8.346}
{"ts":1655533140000,"o":20428.5,"h":20428.5,"l":20415,"c":20415,"v":10.558}
{"ts":1655533200000,"o":20415,"h":20415,"l":20400.5,"c":20401,"v":32.502}
{"ts":1655533260000,"o":20401,"h":20405.5,"l":20400.5,"c":20405.5,"v":39.886}
{"ts":1655533320000,"o":20405.5,"h":20405.5,"l":20399.5,"c":20400.5,"v":36.894}
{"ts":1655533380000,"o":20400.5,"h":20408.5,"l":20399,"c":20400,"v":65.875}
{"ts":1655533440000,"o":20400,"h":20400,"l":20389.5,"c":20390,"v":185.298}
{"ts":1655533500000,"o":20390,"h":20390.5,"l":20382.5,"c":20390.5,"v":154.167}
{"ts":1655533560000,"o":20390.5,"h":20397,"l":20390,"c":20397,"v":31.844}
{"ts":1655533620000,"o":20397,"h":20404,"l":20391,"c":20391,"v":57.513}
{"ts":1655533680000,"o":20391,"h":20391.5,"l":20384.5,"c":20384.5,"v":48.334}
{"ts":1655533740000,"o":20384.5,"h":20394.5,"l":20382.5,"c":20390.5,"v":54.229}
{"ts":1655533800000,"o":20390.5,"h":20397,"l":20390.5,"c":20391,"v":23.074}
{"ts":1655533860000,"o":20391,"h":20391,"l":20386.5,"c":20387,"v":39.06}
{"ts":1655533920000,"o":20387,"h":20387,"l":20386.5,"c":20387,"v":11.177}
{"ts":1655533980000,"o":20387,"h":20393.5,"l":20386.5,"c":20393,"v":19.839}
{"ts":1655534040000,"o":20393,"h":20393.5,"l":20393,"c":20393.5,"v":6.924}
{"ts":1655534100000,"o":20393.5,"h":20412,"l":20393.5,"c":20402.5,"v":37.379}
{"ts":1655534160000,"o":20402.5,"h":20402.5,"l":20380,"c":20386.5,"v":145.882}
{"ts":1655534220000,"o":20386.5,"h":20386.5,"l":20373.5,"c":20376.5,"v":134.081}
{"ts":1655534280000,"o":20376.5,"h":20377,"l":20376.5,"c":20376.5,"v":32.031}
{"ts":1655534340000,"o":20376.5,"h":20415,"l":20376.5,"c":20396.5,"v":87.49}
{"ts":1655534400000,"o":20396.5,"h":20404,"l":20385,"c":20385.5,"v":26.724}
{"ts":1655534460000,"o":20385.5,"h":20395.5,"l":20385.5,"c":20389,"v":24.86}
{"ts":1655534520000,"o":20389,"h":20399.5,"l":20388.5,"c":20398,"v":17.869}
{"ts":1655534580000,"o":20398,"h":20400,"l":20389,"c":20394.5,"v":48.901}
{"ts":1655534640000,"o":20394.5,"h":20398.5,"l":20389,"c":20389,"v":20.812}
{"ts":1655534700000,"o":20389,"h":20389.5,"l":20388,"c":20388.5,"v":11.439}
{"ts":1655534760000,"o":20388.5,"h":20397.5,"l":20388,"c":20397,"v":16.426}
{"ts":1655534820000,"o":20397,"h":20397.5,"l":20384,"c":20384.5,"v":22.87}
{"ts":1655534880000,"o":20384.5,"h":20384.5,"l":20360,"c":20365,"v":165.247}
{"ts":1655534940000,"o":20365,"h":20365,"l":20352,"c":20352.5,"v":116.808}
{"ts":1655535000000,"o":20352.5,"h":20355,"l":20253,"c":20259,"v":1280.474}
{"ts":1655535060000,"o":20259,"h":20261.5,"l":19480,"c":19738,"v":12373.927}
{"ts":1655535120000,"o":19738,"h":19798,"l":19500,"c":19584.5,"v":3520.681}
{"ts":1655535180000,"o":19584.5,"h":19585,"l":19353.5,"c":19366.5,"v":2967.004}
{"ts":1655535240000,"o":19366.5,"h":19518.5,"l":19142,"c":19432,"v":4820.07}
{"ts":1655535300000,"o":19432,"h":19471.5,"l":18988,"c":19174,"v":4109.613}
{"ts":1655535360000,"o":19174,"h":19349.5,"l":19130,"c":19281.5,"v":2189.283}
{"ts":1655535420000,"o":19281.5,"h":19467,"l":19183,"c":19465,"v":2189.896}
{"ts":1655535480000,"o":19465,"h":19517.5,"l":19317.5,"c":19391,"v":1654.775}
{"ts":1655535540000,"o":19391,"h":19428.5,"l":19320,"c":19422.5,"v":1067.393}
{"ts":1655535600000,"o":19422.5,"h":19608,"l":19385,"c":19574.5,"v":1626.689}
{"ts":1655535660000,"o":19574.5,"h":19582.5,"l":19421,"c":19460,"v":1193.451}
{"ts":1655535720000,"o":19460,"h":19460,"l":19266,"c":19294,"v":1385.689}
{"ts":1655535780000,"o":19294,"h":19386.5,"l":19294,"c":19329.5,"v":783.625}
{"ts":1655535840000,"o":19329.5,"h":19411,"l":19320.5,"c":19389.5,"v":555.473}
{"ts":1655535900000,"o":19389.5,"h":19390,"l":19233.5,"c":19279.5,"v":942.672}
{"ts":1655535960000,"o":19279.5,"h":19389,"l":19272.5,"c":19357.5,"v":735.751}
{"ts":1655536020000,"o":19357.5,"h":19416,"l":19312,"c":19347.5,"v":952.376}
{"ts":1655536080000,"o":19347.5,"h":19380,"l":19338.5,"c":19372.5,"v":246.07}
{"ts":1655536140000,"o":19372.5,"h":19459,"l":19372,"c":19459,"v":549.163}
{"ts":1655536200000,"o":19459,"h":19520,"l":19416.5,"c":19420.5,"v":784.909}
{"ts":1655536260000,"o":19420.5,"h":19425,"l":19380,"c":19424.5,"v":375.034}
{"ts":1655536320000,"o":19424.5,"h":19500,"l":19385,"c":19493.5,"v":469.819}
{"ts":1655536380000,"o":19493.5,"h":19522.5,"l":19473,"c":19478,"v":556.011}
{"ts":1655536440000,"o":19478,"h":19496,"l":19458,"c":19484,"v":290.076}
{"ts":1655536500000,"o":19484,"h":19488,"l":19393,"c":19412,"v":730.991}
{"ts":1655536560000,"o":19412,"h":19481.5,"l":19333,"c":19341.5,"v":882.793}
{"ts":1655536620000,"o":19341.5,"h":19406,"l":19226.5,"c":19283.5,"v":1047.11}
{"ts":1655536680000,"o":19283.5,"h":19350,"l":19280,"c":19334.5,"v":469.167}
{"ts":1655536740000,"o":19334.5,"h":19400,"l":19300,"c":19322.5,"v":550.989}
{"ts":1655536800000,"o":19322.5,"h":19350,"l":19278.5,"c":19283.5,"v":371.35}
{"ts":1655536860000,"o":19283.5,"h":19294,"l":19250,"c":19294,"v":662.209}
{"ts":1655536920000,"o":19294,"h":19295,"l":19036,"c":19074,"v":1778.697}
{"ts":1655536980000,"o":19074,"h":19277,"l":18988,"c":19218.5,"v":2250.641}
{"ts":1655537040000,"o":19218.5,"h":19316.5,"l":19184,"c":19184,"v":1099.028}
{"ts":1655537100000,"o":19184,"h":19246.5,"l":19081,"c":19159,"v":990.112}
{"ts":1655537160000,"o":19159,"h":19238.5,"l":19136.5,"c":19238.5,"v":465.785}
{"ts":1655537220000,"o":19238.5,"h":19283,"l":19180,"c":19180,"v":452.369}
{"ts":1655537280000,"o":19180,"h":19219,"l":19150,"c":19182.5,"v":287.205}
{"ts":1655537340000,"o":19182.5,"h":19250,"l":19173.5,"c":19227.5,"v":584.317}
{"ts":1655537400000,"o":19227.5,"h":19300,"l":19206.5,"c":19246,"v":497.683}
{"ts":1655537460000,"o":19246,"h":19309.5,"l":19210,"c":19210,"v":457.442}
{"ts":1655537520000,"o":19210,"h":19241,"l":19165.5,"c":19172.5,"v":297.246}
{"ts":1655537580000,"o":19172.5,"h":19180,"l":19093.5,"c":19113.5,"v":375.497}
{"ts":1655537640000,"o":19113.5,"h":19200,"l":19111,"c":19165,"v":450.781}
{"ts":1655537700000,"o":19165,"h":19200,"l":19147,"c":19188,"v":162.579}
{"ts":1655537760000,"o":19188,"h":19209,"l":19161.5,"c":19201,"v":157.41}
{"ts":1655537820000,"o":19201,"h":19233.5,"l":19191,"c":19228,"v":215.617}
{"ts":1655537880000,"o":19228,"h":19250,"l":19175,"c":19193,"v":235.426}
{"ts":1655537940000,"o":19193,"h":19205.5,"l":19171.5,"c":19187,"v":91.241}
{"ts":1655538000000,"o":19187,"h":19202,"l":19175,"c":19187.5,"v":149.292}
{"ts":1655538060000,"o":19187.5,"h":19187.5,"l":19125,"c":19142,"v":467.869}
{"ts":1655538120000,"o":19142,"h":19170,"l":19131,"c":19143.5,"v":204.28}
{"ts":1655538180000,"o":19143.5,"h":19181.5,"l":19141.5,"c":19170.5,"v":124.128}
{"ts":1655538240000,"o":19170.5,"h":19196,"l":19153,"c":19160.5,"v":100.417}
{"ts":1655538300000,"o":19160.5,"h":19190.5,"l":19140,"c":19155,"v":175.503}
{"ts":1655538360000,"o":19155,"h":19237.5,"l":19154,"c":19232.5,"v":476.113}
{"ts":1655538420000,"o":19232.5,"h":19305,"l":19226,"c":19234,"v":649.86}
{"ts":1655538480000,"o":19234,"h":19277.5,"l":19227,"c":19270,"v":191.693}
{"ts":1655538540000,"o":19270,"h":19400,"l":19259,"c":19399.5,"v":1215.902}
{"ts":1655538600000,"o":19399.5,"h":19400,"l":19295,"c":19309.5,"v":389.498}
{"ts":1655538660000,"o":19309.5,"h":19333,"l":19275.5,"c":19293.5,"v":189.44}
{"ts":1655538720000,"o":19293.5,"h":19299.5,"l":19269.5,"c":19273.5,"v":110.12}
{"ts":1655538780000,"o":19273.5,"h":19310,"l":19273.5,"c":19309.5,"v":68.845}
{"ts":1655538840000,"o":19309.5,"h":19310,"l":19277,"c":19282.5,"v":87.584}
{"ts":1655538900000,"o":19282.5,"h":19286.5,"l":19258,"c":19258.5,"v":138.248}
{"ts":1655538960000,"o":19258.5,"h":19258.5,"l":19205,"c":19230.5,"v":358.317}
{"ts":1655539020000,"o":19230.5,"h":19305.5,"l":19230.5,"c":19251.5,"v":473.911}
{"ts":1655539080000,"o":19251.5,"h":19290,"l":19248,"c":19252.5,"v":64.658}
{"ts":1655539140000,"o":19252.5,"h":19252.5,"l":19235,"c":19241.5,"v":90.287}
{"ts":1655539200000,"o":19241.5,"h":19244,"l":19195.5,"c":19205.5,"v":273.799}
{"ts":1655539260000,"o":19205.5,"h":19228.5,"l":19187,"c":19208.5,"v":293.033}
{"ts":1655539320000,"o":19208.5,"h":19261,"l":19208.5,"c":19220,"v":147.478}
{"ts":1655539380000,"o":19220,"h":19220,"l":19193,"c":19193.5,"v":91.568}
{"ts":1655539440000,"o":19193.5,"h":19241.5,"l":19193,"c":19207.5,"v":106.624}
{"ts":1655539500000,"o":19207.5,"h":19210,"l":19198,"c":19200,"v":84.834}
{"ts":1655539560000,"o":19200,"h":19220.5,"l":19178.5,"c":19188,"v":151.642}
{"ts":1655539620000,"o":19188,"h":19188,"l":19151,"c":19158,"v":202.839}
{"ts":1655539680000,"o":19158,"h":19205.5,"l":19158,"c":19167.5,"v":293.225}
{"ts":1655539740000,"o":19167.5,"h":19190.5,"l":19125,"c":19142.5,"v":342.95}
{"ts":1655539800000,"o":19142.5,"h":19184,"l":19125,"c":19173.5,"v":320.55}
{"ts":1655539860000,"o":19173.5,"h":19220,"l":19170,"c":19190,"v":228.557}
{"ts":1655539920000,"o":19190,"h":19193.5,"l":19167.5,"c":19171.5,"v":230.87}
{"ts":1655539980000,"o":19171.5,"h":19171.5,"l":19069,"c":19127.5,"v":611.502}
{"ts":1655540040000,"o":19127.5,"h":19137.5,"l":19081,"c":19132,"v":249.357}
{"ts":1655540100000,"o":19132,"h":19152.5,"l":19085.5,"c":19100.5,"v":359.685}
{"ts":1655540160000,"o":19100.5,"h":19125,"l":18750,"c":18779.5,"v":4300.172}
{"ts":1655540220000,"o":18779.5,"h":18966,"l":18754,"c":18849.5,"v":2665.74}
{"ts":1655540280000,"o":18849.5,"h":18972.5,"l":18822,"c":18891.5,"v":899.358}
{"ts":1655540340000,"o":18891.5,"h":18893.5,"l":18675,"c":18801,"v":2543.525}
{"ts":1655540400000,"o":18801,"h":18850,"l":18767,"c":18815.5,"v":799.226}
{"ts":1655540460000,"o":18815.5,"h":18850,"l":18762,"c":18831,"v":683.878}
{"ts":1655540520000,"o":18831,"h":18899.5,"l":18800.5,"c":18839.5,"v":680.418}
{"ts":1655540580000,"o":18839.5,"h":18870,"l":18780.5,"c":18807,"v":421.698}
{"ts":1655540640000,"o":18807,"h":18850,"l":18781,"c":18845,"v":445.169}
{"ts":1655540700000,"o":18845,"h":18938,"l":18842.5,"c":18917.5,"v":646.124}
{"ts":1655540760000,"o":18917.5,"h":19114,"l":18899.5,"c":18993.5,"v":2268.279}
{"ts":1655540820000,"o":18993.5,"h":19167,"l":18986.5,"c":19082,"v":1376.793}
{"ts":1655540880000,"o":19082,"h":19183,"l":19063.5,"c":19174.5,"v":714.546}
{"ts":1655540940000,"o":19174.5,"h":19191.5,"l":19110,"c":19122,"v":580.609}
{"ts":1655541000000,"o":19122,"h":19291.5,"l":19119.5,"c":19252,"v":1310.982}
{"ts":1655541060000,"o":19252,"h":19372,"l":19249.5,"c":19265,"v":1177.332}
{"ts":1655541120000,"o":19265,"h":19275,"l":19181,"c":19242,"v":641.049}
{"ts":1655541180000,"o":19242,"h":19273,"l":19158.5,"c":19174.5,"v":460.177}
{"ts":1655541240000,"o":19174.5,"h":19234.5,"l":19156,"c":19171,"v":352.498}
{"ts":1655541300000,"o":19171,"h":19195,"l":19133.5,"c":19133.5,"v":465.892}
{"ts":1655541360000,"o":19133.5,"h":19214.5,"l":19129,"c":19153.5,"v":324.109}
{"ts":1655541420000,"o":19153.5,"h":19201,"l":19141,"c":19180,"v":210.037}
{"ts":1655541480000,"o":19180,"h":19209.5,"l":19139,"c":19139,"v":252.958}
{"ts":1655541540000,"o":19139,"h":19157,"l":19085,"c":19088.5,"v":634.325}
{"ts":1655541600000,"o":19088.5,"h":19105.5,"l":19029.5,"c":19066,"v":490.382}
{"ts":1655541660000,"o":19066,"h":19135.5,"l":19066,"c":19131,"v":462.697}
{"ts":1655541720000,"o":19131,"h":19169.5,"l":19108,"c":19169.5,"v":312.991}
{"ts":1655541780000,"o":19169.5,"h":19199.5,"l":19150.5,"c":19158.5,"v":294.55}
{"ts":1655541840000,"o":19158.5,"h":19165,"l":19125,"c":19132,"v":170.194}
{"ts":1655541900000,"o":19132,"h":19189.5,"l":19132,"c":19184.5,"v":153.396}
{"ts":1655541960000,"o":19184.5,"h":19214,"l":19051.5,"c":19080.5,"v":1002.413}
{"ts":1655542020000,"o":19080.5,"h":19080.5,"l":19015,"c":19015,"v":443.587}
{"ts":1655542080000,"o":19015,"h":19064.5,"l":18927,"c":19004.5,"v":1144.921}
{"ts":1655542140000,"o":19004.5,"h":19015.5,"l":18987,"c":18988.5,"v":188.052}
{"ts":1655542200000,"o":18988.5,"h":19052.5,"l":18988.5,"c":19013.5,"v":221.077}
{"ts":1655542260000,"o":19013.5,"h":19067.5,"l":19003.5,"c":19034.5,"v":153.821}
{"ts":1655542320000,"o":19034.5,"h":19048,"l":19005,"c":19005,"v":103.204}
{"ts":1655542380000,"o":19005,"h":19014,"l":18992,"c":19014,"v":181.649}
{"ts":1655542440000,"o":19014,"h":19050,"l":19013.5,"c":19035.5,"v":114.99}
{"ts":1655542500000,"o":19035.5,"h":19053,"l":19016.5,"c":19020,"v":163.002}
{"ts":1655542560000,"o":19020,"h":19036,"l":18991,"c":18994.5,"v":162.427}
{"ts":1655542620000,"o":18994.5,"h":18995,"l":18978,"c":18990.5,"v":139.856}
{"ts":1655542680000,"o":18990.5,"h":19043.5,"l":18985.5,"c":19026,"v":93.48}
{"ts":1655542740000,"o":19026,"h":19027,"l":18997,"c":19000.5,"v":66.088}
{"ts":1655542800000,"o":19000.5,"h":19001,"l":18933.5,"c":18943.5,"v":540.184}
{"ts":1655542860000,"o":18943.5,"h":18946.5,"l":18883,"c":18894.5,"v":729.726}
{"ts":1655542920000,"o":18894.5,"h":18995,"l":18894,"c":18994,"v":255.457}
{"ts":1655542980000,"o":18994,"h":19037,"l":18971,"c":18991.5,"v":692.292}
{"ts":1655543040000,"o":18991.5,"h":19019,"l":18970,"c":19011.5,"v":95.494}
{"ts":1655543100000,"o":19011.5,"h":19037.5,"l":19002,"c":19033.5,"v":113.065}
{"ts":1655543160000,"o":19033.5,"h":19034,"l":18954.5,"c":18992.5,"v":198.944}
{"ts":1655543220000,"o":18992.5,"h":18999,"l":18980,"c":18994.5,"v":66.513}
{"ts":1655543280000,"o":18994.5,"h":18994.5,"l":18950,"c":18973.5,"v":98.587}
{"ts":1655543340000,"o":18973.5,"h":18995,"l":18960.5,"c":18969,"v":77.207}
{"ts":1655543400000,"o":18969,"h":18991.5,"l":18955.5,"c":18984.5,"v":106.711}
{"ts":1655543460000,"o":18984.5,"h":19000,"l":18958,"c":18961.5,"v":228.261}
{"ts":1655543520000,"o":18961.5,"h":18971.5,"l":18950,"c":18953.5,"v":153.012}
{"ts":1655543580000,"o":18953.5,"h":18998.5,"l":18953,"c":18997,"v":91.948}
{"ts":1655543640000,"o":18997,"h":19027.5,"l":18996.5,"c":19000,"v":201.866}
{"ts":1655543700000,"o":19000,"h":19036,"l":18990,"c":19020.5,"v":230.139}
{"ts":1655543760000,"o":19020.5,"h":19045.5,"l":19008,"c":19044,"v":129.837}
{"ts":1655543820000,"o":19044,"h":19062,"l":19004,"c":19010.5,"v":185.665}
{"ts":1655543880000,"o":19010.5,"h":19045.5,"l":19009,"c":19019.5,"v":108.226}
{"ts":1655543940000,"o":19019.5,"h":19046.5,"l":19015,"c":19046.5,"v":199.595}
{"ts":1655544000000,"o":19046.5,"h":19079.5,"l":19036,"c":19076,"v":253.441}
{"ts":1655544060000,"o":19076,"h":19149,"l":19063,"c":19116,"v":638.225}
{"ts":1655544120000,"o":19116,"h":19161,"l":19076.5,"c":19091,"v":336.346}
{"ts":1655544180000,"o":19091,"h":19105.5,"l":19074,"c":19084,"v":159.628}
{"ts":1655544240000,"o":19084,"h":19087,"l":19062,"c":19087,"v":115.942}
{"ts":1655544300000,"o":19087,"h":19087,"l":19059.5,"c":19075,"v":59.05}
{"ts":1655544360000,"o":19075,"h":19138.5,"l":19074.5,"c":19119.5,"v":133.602}
{"ts":1655544420000,"o":19119.5,"h":19183.5,"l":19105.5,"c":19160,"v":181.715}
{"ts":1655544480000,"o":19160,"h":19200,"l":19145.5,"c":19149.5,"v":326.931}
{"ts":1655544540000,"o":19149.5,"h":19178,"l":19125.5,"c":19177.5,"v":313.095}
{"ts":1655544600000,"o":19177.5,"h":19193.5,"l":19151,"c":19160,"v":320.915}
{"ts":1655544660000,"o":19160,"h":19162,"l":19123.5,"c":19136,"v":137.929}
{"ts":1655544720000,"o":19136,"h":19143.5,"l":19119,"c":19139,"v":61.791}
{"ts":1655544780000,"o":19139,"h":19148.5,"l":19129,"c":19144.5,"v":73.393}
{"ts":1655544840000,"o":19144.5,"h":19171,"l":19144.5,"c":19151.5,"v":74.551}
{"ts":1655544900000,"o":19151.5,"h":19151.5,"l":19100,"c":19100.5,"v":109.032}
{"ts":1655544960000,"o":19100.5,"h":19108.5,"l":19081,"c":19091,"v":277.21}
{"ts":1655545020000,"o":19091,"h":19108,"l":19033.5,"c":19045.5,"v":352.449}
{"ts":1655545080000,"o":19045.5,"h":19071,"l":19020,"c":19020,"v":294.418}
{"ts":1655545140000,"o":19020,"h":19050,"l":19010,"c":19040,"v":108.238}
{"ts":1655545200000,"o":19040,"h":19056.5,"l":19018.5,"c":19035,"v":83.742}
{"ts":1655545260000,"o":19035,"h":19068,"l":19017,"c":19025,"v":82.718}
{"ts":1655545320000,"o":19025,"h":19035,"l":19015,"c":19026,"v":61.936}
{"ts":1655545380000,"o":19026,"h":19064,"l":19026,"c":19042.5,"v":124.618}
{"ts":1655545440000,"o":19042.5,"h":19053.5,"l":19030,"c":19031.5,"v":48.948}
{"ts":1655545500000,"o":19031.5,"h":19069,"l":19030,"c":19060,"v":88.738}
{"ts":1655545560000,"o":19060,"h":19060,"l":19036,"c":19049,"v":67.334}
{"ts":1655545620000,"o":19049,"h":19069.5,"l":19040,"c":19053.5,"v":42.885}
{"ts":1655545680000,"o":19053.5,"h":19118,"l":19053.5,"c":19068,"v":206.047}
{"ts":1655545740000,"o":19068,"h":19100,"l":19061,"c":19061,"v":118.142}
{"ts":1655545800000,"o":19061,"h":19067.5,"l":19061,"c":19067,"v":39.853}
{"ts":1655545860000,"o":19067,"h":19117,"l":19064.5,"c":19110.5,"v":249.125}
{"ts":1655545920000,"o":19110.5,"h":19118,"l":19101,"c":19117.5,"v":86.055}
{"ts":1655545980000,"o":19117.5,"h":19148.5,"l":19115,"c":19134.5,"v":150.312}
{"ts":1655546040000,"o":19134.5,"h":19162,"l":19127,"c":19155,"v":95.406}
{"ts":1655546100000,"o":19155,"h":19170,"l":19140,"c":19140,"v":162.184}
{"ts":1655546160000,"o":19140,"h":19145,"l":19111,"c":19143,"v":131.754}
{"ts":1655546220000,"o":19143,"h":19161,"l":19136,"c":19150,"v":98.653}
{"ts":1655546280000,"o":19150,"h":19154,"l":19140,"c":19153.5,"v":67.884}
{"ts":1655546340000,"o":19153.5,"h":19156.5,"l":19150,"c":19156,"v":52.027}
{"ts":1655546400000,"o":19156,"h":19166,"l":19131,"c":19166,"v":337.119}
{"ts":1655546460000,"o":19166,"h":19241.5,"l":19165.5,"c":19214,"v":548.675}
{"ts":1655546520000,"o":19214,"h":19214.5,"l":19193,"c":19197.5,"v":159.311}
{"ts":1655546580000,"o":19197.5,"h":19198,"l":19160,"c":19190,"v":129.218}
{"ts":1655546640000,"o":19190,"h":19293,"l":19190,"c":19247.5,"v":612.54}
{"ts":1655546700000,"o":19247.5,"h":19280.5,"l":19190,"c":19190.5,"v":258.725}
{"ts":1655546760000,"o":19190.5,"h":19214,"l":19170.5,"c":19178,"v":172.603}
{"ts":1655546820000,"o":19178,"h":19218,"l":19172.5,"c":19215.5,"v":87.361}
{"ts":1655546880000,"o":19215.5,"h":19235.5,"l":19193,"c":19232,"v":133.892}
{"ts":1655546940000,"o":19232,"h":19269.5,"l":19221,"c":19267.5,"v":157.402}
{"ts":1655547000000,"o":19267.5,"h":19268,"l":19227,"c":19239,"v":272.298}
{"ts":1655547060000,"o":19239,"h":19245.5,"l":19217,"c":19235,"v":98.986}
{"ts":1655547120000,"o":19235,"h":19235,"l":19210,"c":19218.5,"v":101.069}
{"ts":1655547180000,"o":19218.5,"h":19227.5,"l":19211,"c":19212,"v":76.109}
{"ts":1655547240000,"o":19212,"h":19249,"l":19194,"c":19207.5,"v":126.596}
{"ts":1655547300000,"o":19207.5,"h":19333,"l":19195,"c":19281,"v":966.912}
{"ts":1655547360000,"o":19281,"h":19430,"l":19277,"c":19329.5,"v":1064.634}
{"ts":1655547420000,"o":19329.5,"h":19414.5,"l":19290,"c":19401.5,"v":775.396}
{"ts":1655547480000,"o":19401.5,"h":19415,"l":19350,"c":19370,"v":437.988}
{"ts":1655547540000,"o":19370,"h":19396,"l":19344,"c":19350,"v":182.806}
{"ts":1655547600000,"o":19350,"h":19386.5,"l":19318.5,"c":19369,"v":453.282}
{"ts":1655547660000,"o":19369,"h":19399.5,"l":19338.5,"c":19362,"v":324.348}
{"ts":1655547720000,"o":19362,"h":19398.5,"l":19350,"c":19361.5,"v":297.798}
{"ts":1655547780000,"o":19361.5,"h":19392,"l":19359,"c":19388.5,"v":88.075}
{"ts":1655547840000,"o":19388.5,"h":19438.5,"l":19360,"c":19361.5,"v":314.223}
{"ts":1655547900000,"o":19361.5,"h":19438.5,"l":19350,"c":19421,"v":438.556}
{"ts":1655547960000,"o":19421,"h":19484,"l":19400,"c":19473.5,"v":710.46}
{"ts":1655548020000,"o":19473.5,"h":19548,"l":19450.5,"c":19486.5,"v":966.277}
{"ts":1655548080000,"o":19486.5,"h":19486.5,"l":19425.5,"c":19473,"v":412.491}
{"ts":1655548140000,"o":19473,"h":19473,"l":19430,"c":19433,"v":291.938}
{"ts":1655548200000,"o":19433,"h":19466,"l":19413.5,"c":19462.5,"v":274.456}
{"ts":1655548260000,"o":19462.5,"h":19500,"l":19462.5,"c":19488,"v":180.266}
{"ts":1655548320000,"o":19488,"h":19488.5,"l":19392,"c":19395.5,"v":420.125}
{"ts":1655548380000,"o":19395.5,"h":19405,"l":19378,"c":19393,"v":166.341}
{"ts":1655548440000,"o":19393,"h":19393,"l":19357,"c":19375.5,"v":146.549}
{"ts":1655548500000,"o":19375.5,"h":19413,"l":19363,"c":19366.5,"v":271.956}
{"ts":1655548560000,"o":19366.5,"h":19373.5,"l":19343.5,"c":19368.5,"v":211.801}
{"ts":1655548620000,"o":19368.5,"h":19400,"l":19365,"c":19372,"v":120.201}
{"ts":1655548680000,"o":19372,"h":19377,"l":19357,"c":19362.5,"v":83.843}
{"ts":1655548740000,"o":19362.5,"h":19392.5,"l":19362,"c":19368,"v":156.992}
{"ts":1655548800000,"o":19368,"h":19383,"l":19347,"c":19355,"v":61.967}
{"ts":1655548860000,"o":19355,"h":19371.5,"l":19354.5,"c":19355.5,"v":74.45}
{"ts":1655548920000,"o":19355.5,"h":19364.5,"l":19348,"c":19361.5,"v":69.423}
{"ts":1655548980000,"o":19361.5,"h":19407.5,"l":19354.5,"c":19382.5,"v":100.653}
{"ts":1655549040000,"o":19382.5,"h":19382.5,"l":19350,"c":19358.5,"v":96.064}
{"ts":1655549100000,"o":19358.5,"h":19360,"l":19345,"c":19348.5,"v":163.217}
{"ts":1655549160000,"o":19348.5,"h":19355,"l":19345.5,"c":19346,"v":73.944}
{"ts":1655549220000,"o":19346,"h":19346,"l":19323,"c":19327.5,"v":371.985}
{"ts":1655549280000,"o":19327.5,"h":19338,"l":19323,"c":19324,"v":90.033}
{"ts":1655549340000,"o":19324,"h":19337.5,"l":19321.5,"c":19330,"v":112.782}
{"ts":1655549400000,"o":19330,"h":19332,"l":19320,"c":19332,"v":73.695}
{"ts":1655549460000,"o":19332,"h":19360,"l":19326.5,"c":19357.5,"v":118.229}
{"ts":1655549520000,"o":19357.5,"h":19358,"l":19338.5,"c":19340.5,"v":48.755}
{"ts":1655549580000,"o":19340.5,"h":19354,"l":19340.5,"c":19348,"v":44.575}
{"ts":1655549640000,"o":19348,"h":19377,"l":19348,"c":19376.5,"v":53.45}
{"ts":1655549700000,"o":19376.5,"h":19420,"l":19366,"c":19390.5,"v":244.498}
{"ts":1655549760000,"o":19390.5,"h":19428,"l":19390.5,"c":19407,"v":132.313}
{"ts":1655549820000,"o":19407,"h":19407,"l":19367,"c":19368.5,"v":85.741}
{"ts":1655549880000,"o":19368.5,"h":19410,"l":19350,"c":19392.5,"v":92.572}
{"ts":1655549940000,"o":19392.5,"h":19392.5,"l":19366.5,"c":19381.5,"v":61.041}
{"ts":1655550000000,"o":19381.5,"h":19395,"l":19366,"c":19384.5,"v":86.189}
{"ts":1655550060000,"o":19384.5,"h":19389.5,"l":19373.5,"c":19381,"v":48.196}
{"ts":1655550120000,"o":19381,"h":19381.5,"l":19355,"c":19355.5,"v":36.232}
{"ts":1655550180000,"o":19355.5,"h":19378,"l":19346.5,"c":19360.5,"v":125.35}
{"ts":1655550240000,"o":19360.5,"h":19366.5,"l":19351,"c":19352,"v":40.373}
{"ts":1655550300000,"o":19352,"h":19363.5,"l":19341,"c":19341,"v":42.068}
{"ts":1655550360000,"o":19341,"h":19341.5,"l":19256,"c":19278,"v":742.489}
{"ts":1655550420000,"o":19278,"h":19296,"l":19242,"c":19253,"v":382.572}
{"ts":1655550480000,"o":19253,"h":19275,"l":19248,"c":19270,"v":176.584}
{"ts":1655550540000,"o":19270,"h":19276,"l":19227,"c":19231.5,"v":222.559}
{"ts":1655550600000,"o":19231.5,"h":19245.5,"l":19220,"c":19221,"v":202.9}
{"ts":1655550660000,"o":19221,"h":19269,"l":19220.5,"c":19269,"v":159.5}
{"ts":1655550720000,"o":19269,"h":19280,"l":19256.5,"c":19260,"v":136.901}
{"ts":1655550780000,"o":19260,"h":19289,"l":19260,"c":19280,"v":33.466}
{"ts":1655550840000,"o":19280,"h":19311,"l":19266.5,"c":19297,"v":99.367}
{"ts":1655550900000,"o":19297,"h":19317,"l":19284.5,"c":19298.5,"v":118.514}
{"ts":1655550960000,"o":19298.5,"h":19348.5,"l":19296,"c":19329.5,"v":102.716}
{"ts":1655551020000,"o":19329.5,"h":19350,"l":19314,"c":19335.5,"v":193.164}
{"ts":1655551080000,"o":19335.5,"h":19381.5,"l":19326,"c":19365.5,"v":188.404}
{"ts":1655551140000,"o":19365.5,"h":19374,"l":19355,"c":19362.5,"v":152.699}
{"ts":1655551200000,"o":19362.5,"h":19379,"l":19356.5,"c":19376,"v":101.772}
{"ts":1655551260000,"o":19376,"h":19376,"l":19352,"c":19361.5,"v":129.283}
{"ts":1655551320000,"o":19361.5,"h":19364.5,"l":19321,"c":19346,"v":125.169}
{"ts":1655551380000,"o":19346,"h":19364,"l":19346,"c":19358.5,"v":70.234}
{"ts":1655551440000,"o":19358.5,"h":19362.5,"l":19333.5,"c":19340.5,"v":43.491}
{"ts":1655551500000,"o":19340.5,"h":19466,"l":19340.5,"c":19433,"v":470.252}
{"ts":1655551560000,"o":19433,"h":19455,"l":19387.5,"c":19387.5,"v":254.769}
{"ts":1655551620000,"o":19387.5,"h":19431.5,"l":19387.5,"c":19409,"v":139.764}
{"ts":1655551680000,"o":19409,"h":19429,"l":19390,"c":19428.5,"v":89.817}
{"ts":1655551740000,"o":19428.5,"h":19429.5,"l":19411.5,"c":19425,"v":36.995}
{"ts":1655551800000,"o":19425,"h":19425,"l":19392.5,"c":19412,"v":254.087}
{"ts":1655551860000,"o":19412,"h":19412.5,"l":19383,"c":19391,"v":181.043}
{"ts":1655551920000,"o":19391,"h":19418,"l":19384,"c":19416.5,"v":78.773}
{"ts":1655551980000,"o":19416.5,"h":19416.5,"l":19395,"c":19395,"v":55.57}
{"ts":1655552040000,"o":19395,"h":19395.5,"l":19386,"c":19390,"v":45.671}
{"ts":1655552100000,"o":19390,"h":19407,"l":19389.5,"c":19390.5,"v":49.646}
{"ts":1655552160000,"o":19390.5,"h":19390.5,"l":19380.5,"c":19380.5,"v":53.866}
{"ts":1655552220000,"o":19380.5,"h":19398,"l":19377,"c":19378,"v":42.348}
{"ts":1655552280000,"o":19378,"h":19398,"l":19364.5,"c":19364.5,"v":50.748}
{"ts":1655552340000,"o":19364.5,"h":19367,"l":19343,"c":19347,"v":121.067}
{"ts":1655552400000,"o":19347,"h":19383.5,"l":19347,"c":19383,"v":73.44}
{"ts":1655552460000,"o":19383,"h":19398,"l":19374,"c":19374,"v":34.23}
{"ts":1655552520000,"o":19374,"h":19393.5,"l":19374,"c":19384,"v":15.236}
{"ts":1655552580000,"o":19384,"h":19408,"l":19383.5,"c":19387.5,"v":115.11}
{"ts":1655552640000,"o":19387.5,"h":19393.5,"l":19375,"c":19387,"v":136.841}
{"ts":1655552700000,"o":19387,"h":19406.5,"l":19369,"c":19369,"v":90.307}
{"ts":1655552760000,"o":19369,"h":19369,"l":19337.5,"c":19337.5,"v":196.822}
{"ts":1655552820000,"o":19337.5,"h":19344,"l":19302,"c":19320,"v":333.165}
{"ts":1655552880000,"o":19320,"h":19325,"l":19261,"c":19274,"v":551.653}
{"ts":1655552940000,"o":19274,"h":19300,"l":19262,"c":19279,"v":261.643}
{"ts":1655553000000,"o":19279,"h":19289.5,"l":19265.5,"c":19283.5,"v":122.564}
{"ts":1655553060000,"o":19283.5,"h":19315.5,"l":19278,"c":19297,"v":157.149}
{"ts":1655553120000,"o":19297,"h":19300.5,"l":19272,"c":19279.5,"v":99.035}
{"ts":1655553180000,"o":19279.5,"h":19304.5,"l":19279.5,"c":19280.5,"v":46.278}
{"ts":1655553240000,"o":19280.5,"h":19281,"l":19250,"c":19257.5,"v":168.441}
{"ts":1655553300000,"o":19257.5,"h":19267.5,"l":19252.5,"c":19264.5,"v":94.711}
{"ts":1655553360000,"o":19264.5,"h":19273,"l":19260,"c":19262.5,"v":109.255}
{"ts":1655553420000,"o":19262.5,"h":19265,"l":19235,"c":19238,"v":139.826}
{"ts":1655553480000,"o":19238,"h":19259.5,"l":19227,"c":19227,"v":165.839}
{"ts":1655553540000,"o":19227,"h":19238,"l":19227,"c":19232,"v":69.071}
{"ts":1655553600000,"o":19232,"h":19259,"l":19231.5,"c":19257,"v":94.282}
{"ts":1655553660000,"o":19257,"h":19257,"l":19236,"c":19236.5,"v":181.75}
{"ts":1655553720000,"o":19236.5,"h":19238,"l":19179.5,"c":19180,"v":428.94}
{"ts":1655553780000,"o":19180,"h":19202.5,"l":19179.5,"c":19200,"v":166.204}
{"ts":1655553840000,"o":19200,"h":19218,"l":19136,"c":19205.5,"v":394.062}
{"ts":1655553900000,"o":19205.5,"h":19210,"l":19189.5,"c":19201,"v":87.963}
{"ts":1655553960000,"o":19201,"h":19201,"l":19177.5,"c":19194,"v":60.144}
{"ts":1655554020000,"o":19194,"h":19257.5,"l":19182,"c":19257.5,"v":275.668}
{"ts":1655554080000,"o":19257.5,"h":19270.5,"l":19205,"c":19216,"v":217.61}
{"ts":1655554140000,"o":19216,"h":19216,"l":19170,"c":19184.5,"v":207.112}
{"ts":1655554200000,"o":19184.5,"h":19211.5,"l":19184,"c":19195.5,"v":54.836}
{"ts":1655554260000,"o":19195.5,"h":19210.5,"l":19195.5,"c":19209.5,"v":73.009}
{"ts":1655554320000,"o":19209.5,"h":19229.5,"l":19209.5,"c":19225,"v":43.181}
{"ts":1655554380000,"o":19225,"h":19225,"l":19210,"c":19217,"v":65.341}
{"ts":1655554440000,"o":19217,"h":19217,"l":19201,"c":19201,"v":24.474}
{"ts":1655554500000,"o":19201,"h":19215,"l":19201,"c":19201.5,"v":205.52}
{"ts":1655554560000,"o":19201.5,"h":19220,"l":19201,"c":19202,"v":40.193}
{"ts":1655554620000,"o":19202,"h":19202,"l":19149.5,"c":19150.5,"v":303.848}
{"ts":1655554680000,"o":19150.5,"h":19156,"l":19120.5,"c":19151.5,"v":329.745}
{"ts":1655554740000,"o":19151.5,"h":19198.5,"l":19151,"c":19195,"v":249.089}
{"ts":1655554800000,"o":19195,"h":19216.5,"l":19180.5,"c":19203,"v":87.377}
{"ts":1655554860000,"o":19203,"h":19207,"l":19191.5,"c":19193,"v":45.595}
{"ts":1655554920000,"o":19193,"h":19215.5,"l":19193,"c":19195.5,"v":76.2}
{"ts":1655554980000,"o":19195.5,"h":19220.5,"l":19195,"c":19218,"v":118.671}
{"ts":1655555040000,"o":19218,"h":19228,"l":19212.5,"c":19217,"v":73.063}
{"ts":1655555100000,"o":19217,"h":19245,"l":19217,"c":19245,"v":87.198}
{"ts":1655555160000,"o":19245,"h":19263.5,"l":19238.5,"c":19244.5,"v":126.307}
{"ts":1655555220000,"o":19244.5,"h":19259,"l":19240.5,"c":19250.5,"v":76.884}
{"ts":1655555280000,"o":19250.5,"h":19251.5,"l":19225,"c":19225.5,"v":32.949}
{"ts":1655555340000,"o":19225.5,"h":19240,"l":19225,"c":19235.5,"v":55.372}
{"ts":1655555400000,"o":19235.5,"h":19240,"l":19235,"c":19235.5,"v":30.878}
{"ts":1655555460000,"o":19235.5,"h":19279.5,"l":19235.5,"c":19266.5,"v":234.187}
{"ts":1655555520000,"o":19266.5,"h":19281.5,"l":19264,"c":19275,"v":117.698}
{"ts":1655555580000,"o":19275,"h":19275.5,"l":19249.5,"c":19265,"v":138.088}
{"ts":1655555640000,"o":19265,"h":19278,"l":19255,"c":19273.5,"v":92.312}
{"ts":1655555700000,"o":19273.5,"h":19279,"l":19263.5,"c":19279,"v":59.87}
{"ts":1655555760000,"o":19279,"h":19279,"l":19208.5,"c":19209,"v":196.523}
{"ts":1655555820000,"o":19209,"h":19209.5,"l":19177.5,"c":19193.5,"v":183.275}
{"ts":1655555880000,"o":19193.5,"h":19200,"l":19171.5,"c":19175.5,"v":68.726}
{"ts":1655555940000,"o":19175.5,"h":19219,"l":19175,"c":19219,"v":60.71}
{"ts":1655556000000,"o":19219,"h":19219,"l":19166.5,"c":19170.5,"v":106.01}
{"ts":1655556060000,"o":19170.5,"h":19181.5,"l":19136.5,"c":19140,"v":170.408}
{"ts":1655556120000,"o":19140,"h":19157.5,"l":19138,"c":19148.5,"v":116.686}
{"ts":1655556180000,"o":19148.5,"h":19170.5,"l":19143,"c":19170,"v":101.817}
{"ts":1655556240000,"o":19170,"h":19170.5,"l":19150.5,"c":19165,"v":45.485}
{"ts":1655556300000,"o":19165,"h":19169.5,"l":19158,"c":19169,"v":26.785}
{"ts":1655556360000,"o":19169,"h":19185,"l":19165,"c":19165,"v":66.958}
{"ts":1655556420000,"o":19165,"h":19175,"l":19158.5,"c":19160,"v":69.746}
{"ts":1655556480000,"o":19160,"h":19199.5,"l":19159.5,"c":19194,"v":110.667}
{"ts":1655556540000,"o":19194,"h":19194.5,"l":19170,"c":19174.5,"v":34.789}
{"ts":1655556600000,"o":19174.5,"h":19193,"l":19174.5,"c":19185.5,"v":24.253}
{"ts":1655556660000,"o":19185.5,"h":19192.5,"l":19163,"c":19165.5,"v":33.035}
{"ts":1655556720000,"o":19165.5,"h":19174,"l":19147,"c":19147,"v":52.876}
{"ts":1655556780000,"o":19147,"h":19147,"l":19104,"c":19122.5,"v":329.876}
{"ts":1655556840000,"o":19122.5,"h":19147,"l":19122.5,"c":19133,"v":101.594}
{"ts":1655556900000,"o":19133,"h":19163.5,"l":19133,"c":19139.5,"v":142.959}
{"ts":1655556960000,"o":19139.5,"h":19162.5,"l":19128,"c":19159.5,"v":74.752}
{"ts":1655557020000,"o":19159.5,"h":19175.5,"l":19151,"c":19171.5,"v":85.977}
{"ts":1655557080000,"o":19171.5,"h":19171.5,"l":19153.5,"c":19157,"v":46.826}
{"ts":1655557140000,"o":19157,"h":19157.5,"l":19122.5,"c":19137,"v":64.606}
{"ts":1655557200000,"o":19137,"h":19148.5,"l":19120,"c":19126,"v":91.812}
{"ts":1655557260000,"o":19126,"h":19160,"l":19126,"c":19157,"v":91.195}
{"ts":1655557320000,"o":19157,"h":19170.5,"l":19153.5,"c":19166.5,"v":69.058}
{"ts":1655557380000,"o":19166.5,"h":19176.5,"l":19120,"c":19123,"v":166.847}
{"ts":1655557440000,"o":19123,"h":19123,"l":19075,"c":19079.5,"v":382.256}
{"ts":1655557500000,"o":19079.5,"h":19127,"l":19077,"c":19105.5,"v":175.797}
{"ts":1655557560000,"o":19105.5,"h":19125,"l":19105,"c":19118,"v":83.043}
{"ts":1655557620000,"o":19118,"h":19130,"l":19111.5,"c":19111.5,"v":63.704}
{"ts":1655557680000,"o":19111.5,"h":19122.5,"l":19111.5,"c":19115.5,"v":28.887}
{"ts":1655557740000,"o":19115.5,"h":19130,"l":19115,"c":19125.5,"v":46.529}
{"ts":1655557800000,"o":19125.5,"h":19135.5,"l":19124,"c":19125.5,"v":59.739}
{"ts":1655557860000,"o":19125.5,"h":19134.5,"l":19115,"c":19117,"v":82.268}
{"ts":1655557920000,"o":19117,"h":19138,"l":19116.5,"c":19134,"v":82.338}
{"ts":1655557980000,"o":19134,"h":19160,"l":19130,"c":19147,"v":70.496}
{"ts":1655558040000,"o":19147,"h":19190,"l":19146.5,"c":19181.5,"v":229.503}
{"ts":1655558100000,"o":19181.5,"h":19222,"l":19168.5,"c":19212,"v":343.559}
{"ts":1655558160000,"o":19212,"h":19212,"l":19188.5,"c":19188.5,"v":88.809}
{"ts":1655558220000,"o":19188.5,"h":19198,"l":19181,"c":19185.5,"v":111.502}
{"ts":1655558280000,"o":19185.5,"h":19205,"l":19185,"c":19205,"v":59.957}
{"ts":1655558340000,"o":19205,"h":19220,"l":19180.5,"c":19187.5,"v":170.297}
{"ts":1655558400000,"o":19187.5,"h":19206,"l":19187,"c":19205.5,"v":57.092}
{"ts":1655558460000,"o":19205.5,"h":19206,"l":19197,"c":19197,"v":34.452}
{"ts":1655558520000,"o":19197,"h":19197.5,"l":19183.5,"c":19195,"v":62.053}
{"ts":1655558580000,"o":19195,"h":19202.5,"l":19188,"c":19188.5,"v":46.538}
{"ts":1655558640000,"o":19188.5,"h":19188.5,"l":19151.5,"c":19157.5,"v":96.231}
{"ts":1655558700000,"o":19157.5,"h":19176.5,"l":19156,"c":19166.5,"v":72.302}
{"ts":1655558760000,"o":19166.5,"h":19179,"l":19150,"c":19150,"v":83.841}
{"ts":1655558820000,"o":19150,"h":19150,"l":19116.5,"c":19132,"v":142.086}
{"ts":1655558880000,"o":19132,"h":19147.5,"l":19128,"c":19147.5,"v":66.769}
{"ts":1655558940000,"o":19147.5,"h":19168.5,"l":19147,"c":19168.5,"v":53.978}
{"ts":1655559000000,"o":19168.5,"h":19172,"l":19140,"c":19140.5,"v":43.309}
{"ts":1655559060000,"o":19140.5,"h":19170,"l":19137,"c":19163.5,"v":33.005}
{"ts":1655559120000,"o":19163.5,"h":19189.5,"l":19163,"c":19182,"v":109.975}
{"ts":1655559180000,"o":19182,"h":19186,"l":19170.5,"c":19183.5,"v":78.204}
{"ts":1655559240000,"o":19183.5,"h":19183.5,"l":19156,"c":19162.5,"v":59.527}
{"ts":1655559300000,"o":19162.5,"h":19163,"l":19119.5,"c":19125.5,"v":94.533}
{"ts":1655559360000,"o":19125.5,"h":19135,"l":19114.5,"c":19115,"v":58.997}
{"ts":1655559420000,"o":19115,"h":19130,"l":19095,"c":19107,"v":142.801}
{"ts":1655559480000,"o":19107,"h":19116.5,"l":19093.5,"c":19102,"v":127.267}
{"ts":1655559540000,"o":19102,"h":19113,"l":19093,"c":19113,"v":111.72}
{"ts":1655559600000,"o":19113,"h":19113,"l":19090.5,"c":19093.5,"v":69.846}
{"ts":1655559660000,"o":19093.5,"h":19123,"l":19090.5,"c":19122.5,"v":98.058}
{"ts":1655559720000,"o":19122.5,"h":19129.5,"l":19095.5,"c":19099.5,"v":80.582}
{"ts":1655559780000,"o":19099.5,"h":19115,"l":19099.5,"c":19105.5,"v":61.116}
{"ts":1655559840000,"o":19105.5,"h":19106,"l":19097,"c":19104.5,"v":47.084}
{"ts":1655559900000,"o":19104.5,"h":19150,"l":19104.5,"c":19133,"v":165.892}
{"ts":1655559960000,"o":19133,"h":19133,"l":19109,"c":19110,"v":39.487}
{"ts":1655560020000,"o":19110,"h":19120,"l":19103.5,"c":19115.5,"v":37.565}
{"ts":1655560080000,"o":19115.5,"h":19139.5,"l":19114.5,"c":19137.5,"v":57.214}
{"ts":1655560140000,"o":19137.5,"h":19138,"l":19120,"c":19120.5,"v":60.361}
{"ts":1655560200000,"o":19120.5,"h":19134,"l":19120,"c":19134,"v":51.213}
{"ts":1655560260000,"o":19134,"h":19161,"l":19130,"c":19161,"v":83.134}
{"ts":1655560320000,"o":19161,"h":19165,"l":19150,"c":19161,"v":107.575}
{"ts":1655560380000,"o":19161,"h":19187.5,"l":19160,"c":19179.5,"v":91.233}
{"ts":1655560440000,"o":19179.5,"h":19197.5,"l":19179.5,"c":19197.5,"v":99.683}
{"ts":1655560500000,"o":19197.5,"h":19206,"l":19158.5,"c":19163.5,"v":100.168}
{"ts":1655560560000,"o":19163.5,"h":19189.5,"l":19163.5,"c":19183.5,"v":45.108}
{"ts":1655560620000,"o":19183.5,"h":19198.5,"l":19183,"c":19188.5,"v":42.196}
{"ts":1655560680000,"o":19188.5,"h":19205.5,"l":19170,"c":19171.5,"v":115.424}
{"ts":1655560740000,"o":19171.5,"h":19192,"l":19171.5,"c":19190.5,"v":43.991}
{"ts":1655560800000,"o":19190.5,"h":19218,"l":19172.5,"c":19213,"v":107.031}
{"ts":1655560860000,"o":19213,"h":19260,"l":19212.5,"c":19233.5,"v":486.027}
{"ts":1655560920000,"o":19233.5,"h":19234,"l":19209,"c":19213.5,"v":68.137}
{"ts":1655560980000,"o":19213.5,"h":19216.5,"l":19194.5,"c":19216.5,"v":75.398}
{"ts":1655561040000,"o":19216.5,"h":19236.5,"l":19216,"c":19222.5,"v":61.055}
{"ts":1655561100000,"o":19222.5,"h":19231,"l":19218,"c":19223,"v":52.588}
{"ts":1655561160000,"o":19223,"h":19224.5,"l":19207,"c":19224.5,"v":54.22}
{"ts":1655561220000,"o":19224.5,"h":19238.5,"l":19221.5,"c":19238,"v":53.446}
{"ts":1655561280000,"o":19238,"h":19244.5,"l":19221.5,"c":19230,"v":112.38}
{"ts":1655561340000,"o":19230,"h":19240.5,"l":19181,"c":19195.5,"v":285.791}
{"ts":1655561400000,"o":19195.5,"h":19201,"l":19175,"c":19201,"v":91.919}
{"ts":1655561460000,"o":19201,"h":19213,"l":19200.5,"c":19213,"v":37.819}
{"ts":1655561520000,"o":19213,"h":19213,"l":19183,"c":19186,"v":57.456}
{"ts":1655561580000,"o":19186,"h":19197.5,"l":19178,"c":19197,"v":81.028}
{"ts":1655561640000,"o":19197,"h":19206,"l":19193.5,"c":19193.5,"v":79.036}
{"ts":1655561700000,"o":19193.5,"h":19219.5,"l":19188,"c":19201.5,"v":118.609}
{"ts":1655561760000,"o":19201.5,"h":19203.5,"l":19190.5,"c":19190.5,"v":37.034}
{"ts":1655561820000,"o":19190.5,"h":19203,"l":19190.5,"c":19195,"v":12.295}
{"ts":1655561880000,"o":19195,"h":19195,"l":19173,"c":19173.5,"v":45.113}
{"ts":1655561940000,"o":19173.5,"h":19181.5,"l":19152,"c":19152.5,"v":149.419}
{"ts":1655562000000,"o":19152.5,"h":19170,"l":19152,"c":19166,"v":54.324}
{"ts":1655562060000,"o":19166,"h":19173.5,"l":19140,"c":19140.5,"v":103.475}
{"ts":1655562120000,"o":19140.5,"h":19163,"l":19140.5,"c":19157.5,"v":68.572}
{"ts":1655562180000,"o":19157.5,"h":19182,"l":19157,"c":19181.5,"v":79.3}
{"ts":1655562240000,"o":19181.5,"h":19193,"l":19181.5,"c":19193,"v":72.107}
{"ts":1655562300000,"o":19193,"h":19197,"l":19184.5,"c":19188.5,"v":38.637}
{"ts":1655562360000,"o":19188.5,"h":19189.5,"l":19188,"c":19189,"v":35.202}
{"ts":1655562420000,"o":19189,"h":19189.5,"l":19181.5,"c":19182.5,"v":41.053}
{"ts":1655562480000,"o":19182.5,"h":19183,"l":19155.5,"c":19156.5,"v":69.431}
{"ts":1655562540000,"o":19156.5,"h":19180,"l":19156.5,"c":19179.5,"v":36.1}
{"ts":1655562600000,"o":19179.5,"h":19196,"l":19179.5,"c":19192.5,"v":45.45}
{"ts":1655562660000,"o":19192.5,"h":19192.5,"l":19166.5,"c":19167,"v":60.749}
{"ts":1655562720000,"o":19167,"h":19173,"l":19165,"c":19165,"v":27.246}
{"ts":1655562780000,"o":19165,"h":19167.5,"l":19165,"c":19165.5,"v":38.71}
{"ts":1655562840000,"o":19165.5,"h":19205,"l":19161,"c":19204.5,"v":81.581}
{"ts":1655562900000,"o":19204.5,"h":19217,"l":19201.5,"c":19213,"v":87.075}
{"ts":1655562960000,"o":19213,"h":19213.5,"l":19170,"c":19174.5,"v":112.06}
{"ts":1655563020000,"o":19174.5,"h":19192,"l":19168.5,"c":19191.5,"v":64.231}
{"ts":1655563080000,"o":19191.5,"h":19197.5,"l":19191.5,"c":19194.5,"v":17.611}
{"ts":1655563140000,"o":19194.5,"h":19210,"l":19194,"c":19210,"v":35.682}
{"ts":1655563200000,"o":19210,"h":19219,"l":19200,"c":19218,"v":75}
{"ts":1655563260000,"o":19218,"h":19224.5,"l":19210,"c":19210.5,"v":52.776}
{"ts":1655563320000,"o":19210.5,"h":19210.5,"l":19197.5,"c":19197.5,"v":45.923}
{"ts":1655563380000,"o":19197.5,"h":19197.5,"l":19179,"c":19179.5,"v":58.9}
{"ts":1655563440000,"o":19179.5,"h":19179.5,"l":19167.5,"c":19175.5,"v":43.135}
{"ts":1655563500000,"o":19175.5,"h":19205,"l":19168.5,"c":19205,"v":87.344}
{"ts":1655563560000,"o":19205,"h":19205,"l":19195.5,"c":19200,"v":18.88}
{"ts":1655563620000,"o":19200,"h":19200,"l":19160.5,"c":19163.5,"v":77.621}
{"ts":1655563680000,"o":19163.5,"h":19174,"l":19163.5,"c":19165,"v":28.261}
{"ts":1655563740000,"o":19165,"h":19165.5,"l":19096,"c":19134,"v":481.05}
{"ts":1655563800000,"o":19134,"h":19149,"l":19090,"c":19092,"v":422.811}
{"ts":1655563860000,"o":19092,"h":19119.5,"l":19091,"c":19092.5,"v":202.059}
{"ts":1655563920000,"o":19092.5,"h":19111.5,"l":19091,"c":19107,"v":115.23}
{"ts":1655563980000,"o":19107,"h":19107,"l":19090.5,"c":19090.5,"v":88.788}
{"ts":1655564040000,"o":19090.5,"h":19100,"l":19052.5,"c":19061,"v":259.481}
{"ts":1655564100000,"o":19061,"h":19084.5,"l":19061,"c":19068,"v":191.288}
{"ts":1655564160000,"o":19068,"h":19105.5,"l":19067.5,"c":19098.5,"v":113.827}
{"ts":1655564220000,"o":19098.5,"h":19098.5,"l":19066.5,"c":19071.5,"v":87.313}
{"ts":1655564280000,"o":19071.5,"h":19086,"l":19070.5,"c":19085.5,"v":69.319}
{"ts":1655564340000,"o":19085.5,"h":19085.5,"l":19072,"c":19072,"v":83.498}
{"ts":1655564400000,"o":19072,"h":19082,"l":19043.5,"c":19043.5,"v":183.924}
{"ts":1655564460000,"o":19043.5,"h":19075,"l":19034,"c":19054,"v":237.08}
{"ts":1655564520000,"o":19054,"h":19061,"l":19046.5,"c":19059.5,"v":63.361}
{"ts":1655564580000,"o":19059.5,"h":19070,"l":19051.5,"c":19061.5,"v":80.903}
{"ts":1655564640000,"o":19061.5,"h":19072.5,"l":19037.5,"c":19040.5,"v":150.445}
{"ts":1655564700000,"o":19040.5,"h":19048,"l":19015,"c":19028.5,"v":295.906}
{"ts":1655564760000,"o":19028.5,"h":19040,"l":19020,"c":19029.5,"v":150.192}
{"ts":1655564820000,"o":19029.5,"h":19057,"l":19029.5,"c":19057,"v":116.399}
{"ts":1655564880000,"o":19057,"h":19060,"l":19037.5,"c":19055,"v":100.691}
{"ts":1655564940000,"o":19055,"h":19068,"l":19050.5,"c":19050.5,"v":123.942}
{"ts":1655565000000,"o":19050.5,"h":19051.5,"l":19031.5,"c":19032,"v":182.965}
{"ts":1655565060000,"o":19032,"h":19040.5,"l":19025,"c":19025.5,"v":71.317}
{"ts":1655565120000,"o":19025.5,"h":19025.5,"l":18920,"c":18960,"v":1384.95}
{"ts":1655565180000,"o":18960,"h":18993,"l":18960,"c":18981,"v":188.308}
{"ts":1655565240000,"o":18981,"h":18988,"l":18960.5,"c":18968.5,"v":186.756}
{"ts":1655565300000,"o":18968.5,"h":18999.5,"l":18924,"c":18999,"v":489.623}
{"ts":1655565360000,"o":18999,"h":19009.5,"l":18994,"c":18995.5,"v":185.22}
{"ts":1655565420000,"o":18995.5,"h":19038,"l":18995,"c":19020.5,"v":285.593}
{"ts":1655565480000,"o":19020.5,"h":19062,"l":19020.5,"c":19036,"v":214.39}
{"ts":1655565540000,"o":19036,"h":19094.5,"l":19025,"c":19057.5,"v":417.995}
{"ts":1655565600000,"o":19057.5,"h":19061.5,"l":19027.5,"c":19052.5,"v":171.066}
{"ts":1655565660000,"o":19052.5,"h":19054.5,"l":19024,"c":19054.5,"v":159.534}
{"ts":1655565720000,"o":19054.5,"h":19054.5,"l":19042,"c":19049.5,"v":91.575}
{"ts":1655565780000,"o":19049.5,"h":19058.5,"l":19044.5,"c":19058.5,"v":54.519}
{"ts":1655565840000,"o":19058.5,"h":19078,"l":19058,"c":19076.5,"v":160.787}
{"ts":1655565900000,"o":19076.5,"h":19114.5,"l":19076.5,"c":19112,"v":353.511}
{"ts":1655565960000,"o":19112,"h":19117.5,"l":19086.5,"c":19110,"v":167.049}
{"ts":1655566020000,"o":19110,"h":19110.5,"l":19097,"c":19097,"v":51.253}
{"ts":1655566080000,"o":19097,"h":19103.5,"l":19075,"c":19078,"v":110.095}
{"ts":1655566140000,"o":19078,"h":19088.5,"l":19063.5,"c":19086,"v":135.313}
{"ts":1655566200000,"o":19086,"h":19105,"l":19086,"c":19095,"v":213.529}
{"ts":1655566260000,"o":19095,"h":19095,"l":19079,"c":19087,"v":43.436}
{"ts":1655566320000,"o":19087,"h":19089.5,"l":19077.5,"c":19089.5,"v":36.963}
{"ts":1655566380000,"o":19089.5,"h":19093,"l":19050,"c":19054,"v":72.238}
{"ts":1655566440000,"o":19054,"h":19067.5,"l":19054,"c":19064.5,"v":128.819}
{"ts":1655566500000,"o":19064.5,"h":19065.5,"l":19054,"c":19054.5,"v":85.134}
{"ts":1655566560000,"o":19054.5,"h":19054.5,"l":19041.5,"c":19050,"v":58.367}
{"ts":1655566620000,"o":19050,"h":19070,"l":19049.5,"c":19070,"v":29.86}
{"ts":1655566680000,"o":19070,"h":19093,"l":19066,"c":19086,"v":74.604}
{"ts":1655566740000,"o":19086,"h":19089,"l":19062,"c":19065,"v":43.396}
{"ts":1655566800000,"o":19065,"h":19069,"l":19031,"c":19031.5,"v":76.836}
{"ts":1655566860000,"o":19031.5,"h":19033.5,"l":19005,"c":19017.5,"v":112.596}
{"ts":1655566920000,"o":19017.5,"h":19036.5,"l":19014.5,"c":19032.5,"v":103.964}
{"ts":1655566980000,"o":19032.5,"h":19032.5,"l":19024,"c":19024,"v":38.299}
{"ts":1655567040000,"o":19024,"h":19024.5,"l":19024,"c":19024.5,"v":24.783}
{"ts":1655567100000,"o":19024.5,"h":19053,"l":19020,"c":19042,"v":100.982}
{"ts":1655567160000,"o":19042,"h":19046.5,"l":19032,"c":19046.5,"v":56.566}
{"ts":1655567220000,"o":19046.5,"h":19046.5,"l":19040,"c":19046,"v":45.535}
{"ts":1655567280000,"o":19046,"h":19053,"l":19028.5,"c":19030,"v":28.282}
{"ts":1655567340000,"o":19030,"h":19030,"l":19024.5,"c":19026.5,"v":57.15}
{"ts":1655567400000,"o":19026.5,"h":19026.5,"l":18964.5,"c":18979,"v":354.399}
{"ts":1655567460000,"o":18979,"h":19013,"l":18955.5,"c":19007,"v":233.915}
{"ts":1655567520000,"o":19007,"h":19007,"l":18976,"c":18976,"v":77.894}
{"ts":1655567580000,"o":18976,"h":18982.5,"l":18950,"c":18978.5,"v":251.728}
{"ts":1655567640000,"o":18978.5,"h":18978.5,"l":18962.5,"c":18973.5,"v":66.787}
{"ts":1655567700000,"o":18973.5,"h":18991.5,"l":18954.5,"c":18967.5,"v":233.385}
{"ts":1655567760000,"o":18967.5,"h":18983,"l":18966,"c":18978.5,"v":52.025}
{"ts":1655567820000,"o":18978.5,"h":18982,"l":18976,"c":18979,"v":121.453}
{"ts":1655567880000,"o":18979,"h":18981.5,"l":18951.5,"c":18952,"v":169.755}
{"ts":1655567940000,"o":18952,"h":18959,"l":18931,"c":18943,"v":237.746}
{"ts":1655568000000,"o":18943,"h":18974.5,"l":18939,"c":18974,"v":261.473}
{"ts":1655568060000,"o":18974,"h":18974,"l":18872.5,"c":18908.5,"v":599.56}
{"ts":1655568120000,"o":18908.5,"h":18959.5,"l":18881.5,"c":18955,"v":342.969}
{"ts":1655568180000,"o":18955,"h":18983.5,"l":18954.5,"c":18978,"v":161.751}
{"ts":1655568240000,"o":18978,"h":18980,"l":18934.5,"c":18955.5,"v":73.669}
{"ts":1655568300000,"o":18955.5,"h":18955.5,"l":18923,"c":18940,"v":98.702}
{"ts":1655568360000,"o":18940,"h":18966.5,"l":18935,"c":18966,"v":90.679}
{"ts":1655568420000,"o":18966,"h":19044,"l":18966,"c":19009.5,"v":635.381}
{"ts":1655568480000,"o":19009.5,"h":19022.5,"l":18983,"c":19002.5,"v":136.24}
{"ts":1655568540000,"o":19002.5,"h":19005,"l":18984.5,"c":19002,"v":85.818}
{"ts":1655568600000,"o":19002,"h":19003,"l":18995,"c":18998.5,"v":55.807}
{"ts":1655568660000,"o":18998.5,"h":18998.5,"l":18980,"c":18987,"v":35.681}
{"ts":1655568720000,"o":18987,"h":19000,"l":18986.5,"c":18994.5,"v":39.497}
{"ts":1655568780000,"o":18994.5,"h":18996.5,"l":18970,"c":18976,"v":69.989}
{"ts":1655568840000,"o":18976,"h":18976,"l":18957,"c":18967.5,"v":77.719}
{"ts":1655568900000,"o":18967.5,"h":19023.5,"l":18967,"c":19021,"v":179.357}
{"ts":1655568960000,"o":19021,"h":19021,"l":19002.5,"c":19003,"v":111.162}
{"ts":1655569020000,"o":19003,"h":19056,"l":19002.5,"c":19049.5,"v":266.014}
{"ts":1655569080000,"o":19049.5,"h":19050,"l":19035.5,"c":19037,"v":80.976}
{"ts":1655569140000,"o":19037,"h":19051.5,"l":19036.5,"c":19042,"v":109.846}
{"ts":1655569200000,"o":19042,"h":19069,"l":19042,"c":19044,"v":178.216}
{"ts":1655569260000,"o":19044,"h":19044.5,"l":19015,"c":19021,"v":56.39}
{"ts":1655569320000,"o":19021,"h":19040.5,"l":19020,"c":19040,"v":71.554}
{"ts":1655569380000,"o":19040,"h":19044,"l":19032,"c":19038,"v":69.398}
{"ts":1655569440000,"o":19038,"h":19077,"l":19037.5,"c":19077,"v":188.107}
{"ts":1655569500000,"o":19077,"h":19082,"l":19050.5,"c":19082,"v":150.908}
{"ts":1655569560000,"o":19082,"h":19089.5,"l":19055.5,"c":19062,"v":165.574}
{"ts":1655569620000,"o":19062,"h":19062,"l":19045,"c":19047.5,"v":66.748}
{"ts":1655569680000,"o":19047.5,"h":19057,"l":19043,"c":19055,"v":51.54}
{"ts":1655569740000,"o":19055,"h":19057,"l":19043,"c":19056.5,"v":64.035}
{"ts":1655569800000,"o":19056.5,"h":19066,"l":19032.5,"c":19041,"v":179.397}
{"ts":1655569860000,"o":19041,"h":19063,"l":19040.5,"c":19052,"v":175.049}
{"ts":1655569920000,"o":19052,"h":19054,"l":19037,"c":19054,"v":38.961}
{"ts":1655569980000,"o":19054,"h":19056,"l":19044.5,"c":19056,"v":168.732}
{"ts":1655570040000,"o":19056,"h":19056,"l":19026,"c":19027,"v":75.793}
{"ts":1655570100000,"o":19027,"h":19031,"l":19019.5,"c":19019.5,"v":93.221}
{"ts":1655570160000,"o":19019.5,"h":19032,"l":19015.5,"c":19015.5,"v":40.904}
{"ts":1655570220000,"o":19015.5,"h":19015.5,"l":18983,"c":19000,"v":134.613}
{"ts":1655570280000,"o":19000,"h":19007.5,"l":18985,"c":18995,"v":90.57}
{"ts":1655570340000,"o":18995,"h":19014,"l":18994.5,"c":19005,"v":42.919}
{"ts":1655570400000,"o":19005,"h":19016.5,"l":19003.5,"c":19016,"v":120.671}
{"ts":1655570460000,"o":19016,"h":19016.5,"l":18972.5,"c":18978.5,"v":149.47}
{"ts":1655570520000,"o":18978.5,"h":18980,"l":18943.5,"c":18944,"v":138.571}
{"ts":1655570580000,"o":18944,"h":18956.5,"l":18936,"c":18952.5,"v":172.304}
{"ts":1655570640000,"o":18952.5,"h":18952.5,"l":18924.5,"c":18952.5,"v":138.904}
{"ts":1655570700000,"o":18952.5,"h":18952.5,"l":18823.5,"c":18835.5,"v":1237.941}
{"ts":1655570760000,"o":18835.5,"h":18859,"l":18746,"c":18834,"v":1224.981}
{"ts":1655570820000,"o":18834,"h":18916.5,"l":18825,"c":18827.5,"v":587.963}
{"ts":1655570880000,"o":18827.5,"h":18879,"l":18823,"c":18847.5,"v":266.841}
{"ts":1655570940000,"o":18847.5,"h":18858,"l":18818.5,"c":18851.5,"v":233.977}
{"ts":1655571000000,"o":18851.5,"h":18906,"l":18838,"c":18887.5,"v":242.529}
{"ts":1655571060000,"o":18887.5,"h":18932.5,"l":18846.5,"c":18932,"v":516.766}
{"ts":1655571120000,"o":18932,"h":18932,"l":18901,"c":18909.5,"v":155.017}
{"ts":1655571180000,"o":18909.5,"h":18912,"l":18863.5,"c":18872.5,"v":280.471}
{"ts":1655571240000,"o":18872.5,"h":18885,"l":18870,"c":18885,"v":83.297}
{"ts":1655571300000,"o":18885,"h":18885,"l":18842.5,"c":18845,"v":133.26}
{"ts":1655571360000,"o":18845,"h":18859.5,"l":18835,"c":18854.5,"v":150.417}
{"ts":1655571420000,"o":18854.5,"h":18888,"l":18854.5,"c":18888,"v":82.498}
{"ts":1655571480000,"o":18888,"h":18888,"l":18857.5,"c":18857.5,"v":87.067}
{"ts":1655571540000,"o":18857.5,"h":18869.5,"l":18848.5,"c":18858.5,"v":178.373}
{"ts":1655571600000,"o":18858.5,"h":18885,"l":18858,"c":18885,"v":101.165}
{"ts":1655571660000,"o":18885,"h":18925,"l":18877.5,"c":18924.5,"v":257.19}
{"ts":1655571720000,"o":18924.5,"h":18943,"l":18905,"c":18935,"v":194.265}
{"ts":1655571780000,"o":18935,"h":18935,"l":18918,"c":18918.5,"v":106.445}
{"ts":1655571840000,"o":18918.5,"h":18932,"l":18914,"c":18921.5,"v":55.438}
{"ts":1655571900000,"o":18921.5,"h":18948,"l":18916.5,"c":18936,"v":130.82}
{"ts":1655571960000,"o":18936,"h":18950,"l":18935.5,"c":18944.5,"v":53.139}
{"ts":1655572020000,"o":18944.5,"h":18944.5,"l":18900,"c":18913,"v":115.345}
{"ts":1655572080000,"o":18913,"h":18941.5,"l":18894.5,"c":18936.5,"v":268.18}
{"ts":1655572140000,"o":18936.5,"h":18936.5,"l":18904.5,"c":18912,"v":58.671}
{"ts":1655572200000,"o":18912,"h":18912.5,"l":18878,"c":18893,"v":92.053}
{"ts":1655572260000,"o":18893,"h":18893,"l":18850,"c":18850.5,"v":161.326}
{"ts":1655572320000,"o":18850.5,"h":18859.5,"l":18824.5,"c":18835,"v":182.348}
{"ts":1655572380000,"o":18835,"h":18856,"l":18828.5,"c":18833,"v":103.21}
{"ts":1655572440000,"o":18833,"h":18833.5,"l":18821,"c":18824.5,"v":76.31}
{"ts":1655572500000,"o":18824.5,"h":18837,"l":18776,"c":18793.5,"v":514.551}
{"ts":1655572560000,"o":18793.5,"h":18805.5,"l":18780.5,"c":18787.5,"v":208.207}
{"ts":1655572620000,"o":18787.5,"h":18831,"l":18785,"c":18831,"v":250.298}
{"ts":1655572680000,"o":18831,"h":18902,"l":18830.5,"c":18870,"v":368.481}
{"ts":1655572740000,"o":18870,"h":18875,"l":18850,"c":18850,"v":94.679}
{"ts":1655572800000,"o":18850,"h":18908,"l":18850,"c":18897.5,"v":148.862}
{"ts":1655572860000,"o":18897.5,"h":18900,"l":18864,"c":18876.5,"v":117.289}
{"ts":1655572920000,"o":18876.5,"h":18883.5,"l":18862.5,"c":18877,"v":50.037}
{"ts":1655572980000,"o":18877,"h":18880,"l":18862,"c":18868.5,"v":34.609}
{"ts":1655573040000,"o":18868.5,"h":18888,"l":18868.5,"c":18868.5,"v":70.267}
{"ts":1655573100000,"o":18868.5,"h":18869,"l":18836,"c":18864,"v":134.923}
{"ts":1655573160000,"o":18864,"h":18879,"l":18856,"c":18856,"v":93.963}
{"ts":1655573220000,"o":18856,"h":18864,"l":18834,"c":18863.5,"v":127.282}
{"ts":1655573280000,"o":18863.5,"h":18864,"l":18844,"c":18851.5,"v":45.477}
{"ts":1655573340000,"o":18851.5,"h":18876.5,"l":18851.5,"c":18876.5,"v":62.871}
{"ts":1655573400000,"o":18876.5,"h":18900,"l":18868,"c":18893,"v":153.488}
{"ts":1655573460000,"o":18893,"h":18900.5,"l":18855,"c":18855,"v":76.442}
{"ts":1655573520000,"o":18855,"h":18867,"l":18837,"c":18867,"v":88.579}
{"ts":1655573580000,"o":18867,"h":18872.5,"l":18841.5,"c":18858.5,"v":20.824}
{"ts":1655573640000,"o":18858.5,"h":18858.5,"l":18852.5,"c":18855,"v":19.322}
{"ts":1655573700000,"o":18855,"h":18879,"l":18853,"c":18853,"v":74.868}
{"ts":1655573760000,"o":18853,"h":18853.5,"l":18840,"c":18847.5,"v":53.987}
{"ts":1655573820000,"o":18847.5,"h":18862.5,"l":18847,"c":18858,"v":58.429}
{"ts":1655573880000,"o":18858,"h":18858,"l":18818.5,"c":18821.5,"v":162.495}
{"ts":1655573940000,"o":18821.5,"h":18839,"l":18820,"c":18820,"v":178.085}
{"ts":1655574000000,"o":18820,"h":18820.5,"l":18784,"c":18796,"v":172.968}
{"ts":1655574060000,"o":18796,"h":18825.5,"l":18506,"c":18616.5,"v":4126.053}
{"ts":1655574120000,"o":18616.5,"h":18643,"l":18469.5,"c":18579.5,"v":2486.563}
{"ts":1655574180000,"o":18579.5,"h":18625,"l":18480,"c":18604,"v":1193.327}
{"ts":1655574240000,"o":18604,"h":18724,"l":18604,"c":18677,"v":1488.601}
{"ts":1655574300000,"o":18677,"h":18677.5,"l":18610,"c":18612.5,"v":426.835}
{"ts":1655574360000,"o":18612.5,"h":18668.5,"l":18605,"c":18625,"v":255.378}
{"ts":1655574420000,"o":18625,"h":18644,"l":18545.5,"c":18553,"v":488.554}
{"ts":1655574480000,"o":18553,"h":18596.5,"l":18545,"c":18548.5,"v":459.263}
{"ts":1655574540000,"o":18548.5,"h":18585.5,"l":18548.5,"c":18571,"v":287.13}
{"ts":1655574600000,"o":18571,"h":18634,"l":18569,"c":18633.5,"v":321.389}
{"ts":1655574660000,"o":18633.5,"h":18674,"l":18632,"c":18658,"v":457.85}
{"ts":1655574720000,"o":18658,"h":18685,"l":18630.5,"c":18682.5,"v":230.186}
{"ts":1655574780000,"o":18682.5,"h":18696,"l":18644,"c":18647.5,"v":176.205}
{"ts":1655574840000,"o":18647.5,"h":18675.5,"l":18646,"c":18655.5,"v":376.572}
{"ts":1655574900000,"o":18655.5,"h":18664,"l":18627,"c":18627,"v":215.373}
{"ts":1655574960000,"o":18627,"h":18653,"l":18620.5,"c":18624.5,"v":443.808}
{"ts":1655575020000,"o":18624.5,"h":18669.5,"l":18621,"c":18663,"v":181.016}
{"ts":1655575080000,"o":18663,"h":18663,"l":18656.5,"c":18659.5,"v":103.433}
{"ts":1655575140000,"o":18659.5,"h":18659.5,"l":18606.5,"c":18614,"v":92.379}
{"ts":1655575200000,"o":18614,"h":18614.5,"l":18566,"c":18579,"v":508.008}
{"ts":1655575260000,"o":18579,"h":18624,"l":18578.5,"c":18613,"v":127.97}
{"ts":1655575320000,"o":18613,"h":18613.5,"l":18455,"c":18524.5,"v":1016.444}
{"ts":1655575380000,"o":18524.5,"h":18591,"l":18410,"c":18589,"v":1304.576}
{"ts":1655575440000,"o":18589,"h":18639.5,"l":18582,"c":18604,"v":477.277}
{"ts":1655575500000,"o":18604,"h":18611.5,"l":18565,"c":18575.5,"v":237.094}
{"ts":1655575560000,"o":18575.5,"h":18580,"l":18508.5,"c":18509.5,"v":318.734}
{"ts":1655575620000,"o":18509.5,"h":18541,"l":18485.5,"c":18536.5,"v":317.771}
{"ts":1655575680000,"o":18536.5,"h":18562,"l":18510.5,"c":18510.5,"v":128.828}
{"ts":1655575740000,"o":18510.5,"h":18534,"l":18482,"c":18507.5,"v":315.502}
{"ts":1655575800000,"o":18507.5,"h":18581,"l":18493.5,"c":18560,"v":420.525}
{"ts":1655575860000,"o":18560,"h":18597,"l":18559.5,"c":18578,"v":207.602}
{"ts":1655575920000,"o":18578,"h":18593.5,"l":18558,"c":18580.5,"v":190.898}
{"ts":1655575980000,"o":18580.5,"h":18583,"l":18536,"c":18536,"v":217.13}
{"ts":1655576040000,"o":18536,"h":18570,"l":18536,"c":18550.5,"v":86.524}
{"ts":1655576100000,"o":18550.5,"h":18558.5,"l":18527,"c":18543,"v":284.37}
{"ts":1655576160000,"o":18543,"h":18547,"l":18518,"c":18521.5,"v":173.941}
{"ts":1655576220000,"o":18521.5,"h":18521.5,"l":18386,"c":18467,"v":1056.481}
{"ts":1655576280000,"o":18467,"h":18493,"l":18351,"c":18412,"v":1141.516}
{"ts":1655576340000,"o":18412,"h":18438.5,"l":18330,"c":18369.5,"v":1153.164}
{"ts":1655576400000,"o":18369.5,"h":18415,"l":18341,"c":18390.5,"v":789.282}
{"ts":1655576460000,"o":18390.5,"h":18406,"l":18351.5,"c":18377,"v":383.88}
{"ts":1655576520000,"o":18377,"h":18390,"l":18300,"c":18309.5,"v":720.447}
{"ts":1655576580000,"o":18309.5,"h":18361.5,"l":18300.5,"c":18330,"v":486.25}
{"ts":1655576640000,"o":18330,"h":18390.5,"l":18321.5,"c":18380.5,"v":451.151}
{"ts":1655576700000,"o":18380.5,"h":18416,"l":18362.5,"c":18395.5,"v":343.102}
{"ts":1655576760000,"o":18395.5,"h":18399,"l":18355.5,"c":18362,"v":222.334}
{"ts":1655576820000,"o":18362,"h":18365,"l":18323.5,"c":18329,"v":204.127}
{"ts":1655576880000,"o":18329,"h":18330.5,"l":18250,"c":18271,"v":1023.298}
{"ts":1655576940000,"o":18271,"h":18328,"l":18243.5,"c":18255,"v":664.87}
{"ts":1655577000000,"o":18255,"h":18369,"l":18180,"c":18344,"v":2229.618}
{"ts":1655577060000,"o":18344,"h":18404,"l":18314.5,"c":18348.5,"v":676.622}
{"ts":1655577120000,"o":18348.5,"h":18351,"l":18281.5,"c":18319,"v":414.064}
{"ts":1655577180000,"o":18319,"h":18323,"l":18241.5,"c":18245,"v":395.377}
{"ts":1655577240000,"o":18245,"h":18248.5,"l":18182,"c":18190,"v":673.216}
{"ts":1655577300000,"o":18190,"h":18232,"l":18150,"c":18209.5,"v":940.167}
{"ts":1655577360000,"o":18209.5,"h":18261.5,"l":18206,"c":18209.5,"v":365.871}
{"ts":1655577420000,"o":18209.5,"h":18279.5,"l":18209,"c":18271,"v":345.324}
{"ts":1655577480000,"o":18271,"h":18322,"l":18253,"c":18306,"v":347.343}
{"ts":1655577540000,"o":18306,"h":18344,"l":18252.5,"c":18265.5,"v":294.817}
{"ts":1655577600000,"o":18265.5,"h":18317,"l":18264.5,"c":18301.5,"v":116.541}
{"ts":1655577660000,"o":18301.5,"h":18335,"l":18297.5,"c":18321,"v":198.696}
{"ts":1655577720000,"o":18321,"h":18321.5,"l":18281,"c":18314.5,"v":136.618}
{"ts":1655577780000,"o":18314.5,"h":18376.5,"l":18314,"c":18376,"v":614.293}
{"ts":1655577840000,"o":18376,"h":18402.5,"l":18368.5,"c":18376.5,"v":452.08}
{"ts":1655577900000,"o":18376.5,"h":18420.5,"l":18373.5,"c":18391,"v":385.244}
{"ts":1655577960000,"o":18391,"h":18391,"l":18321,"c":18345,"v":916.088}
{"ts":1655578020000,"o":18345,"h":18359.5,"l":18333.5,"c":18346.5,"v":132.128}
{"ts":1655578080000,"o":18346.5,"h":18362,"l":18321,"c":18349.5,"v":107.834}
{"ts":1655578140000,"o":18349.5,"h":18355.5,"l":18338.5,"c":18345,"v":68.364}
{"ts":1655578200000,"o":18345,"h":18345.5,"l":18281,"c":18281,"v":347.898}
{"ts":1655578260000,"o":18281,"h":18341,"l":18253,"c":18324.5,"v":457.282}
{"ts":1655578320000,"o":18324.5,"h":18364,"l":18324.5,"c":18340.5,"v":205.584}
{"ts":1655578380000,"o":18340.5,"h":18340.5,"l":18276.5,"c":18279,"v":192.302}
{"ts":1655578440000,"o":18279,"h":18294,"l":18254,"c":18294,"v":294.621}
{"ts":1655578500000,"o":18294,"h":18294,"l":18264.5,"c":18266.5,"v":95.234}
{"ts":1655578560000,"o":18266.5,"h":18267,"l":18228,"c":18233.5,"v":238.034}
{"ts":1655578620000,"o":18233.5,"h":18294,"l":18210,"c":18282,"v":383.683}
{"ts":1655578680000,"o":18282,"h":18295,"l":18227.5,"c":18234,"v":245.928}
{"ts":1655578740000,"o":18234,"h":18240.5,"l":18203.5,"c":18210,"v":171.977}
{"ts":1655578800000,"o":18210,"h":18254.5,"l":18179,"c":18217,"v":676.412}
{"ts":1655578860000,"o":18217,"h":18224,"l":18172,"c":18173.5,"v":318.889}
{"ts":1655578920000,"o":18173.5,"h":18203.5,"l":18137,"c":18156,"v":861.633}
{"ts":1655578980000,"o":18156,"h":18224.5,"l":18115,"c":18181.5,"v":781.566}
{"ts":1655579040000,"o":18181.5,"h":18217,"l":18125,"c":18129,"v":431.604}
{"ts":1655579100000,"o":18129,"h":18156,"l":18115,"c":18115,"v":521.289}
{"ts":1655579160000,"o":18115,"h":18124.5,"l":18105,"c":18108,"v":423.916}
{"ts":1655579220000,"o":18108,"h":18201.5,"l":18070,"c":18168,"v":1152.253}
{"ts":1655579280000,"o":18168,"h":18200,"l":18163.5,"c":18178.5,"v":226.562}
{"ts":1655579340000,"o":18178.5,"h":18265,"l":18178.5,"c":18237.5,"v":615.033}
{"ts":1655579400000,"o":18237.5,"h":18247,"l":18170.5,"c":18183.5,"v":318.067}
{"ts":1655579460000,"o":18183.5,"h":18228.5,"l":18183,"c":18217,"v":167.106}
{"ts":1655579520000,"o":18217,"h":18262.5,"l":18194.5,"c":18249,"v":609.767}
{"ts":1655579580000,"o":18249,"h":18265,"l":18229,"c":18231,"v":147.454}
{"ts":1655579640000,"o":18231,"h":18249.5,"l":18206,"c":18209.5,"v":164.431}
{"ts":1655579700000,"o":18209.5,"h":18281.5,"l":18185.5,"c":18272,"v":395.209}
{"ts":1655579760000,"o":18272,"h":18375,"l":18269,"c":18295.5,"v":737.414}
{"ts":1655579820000,"o":18295.5,"h":18305.5,"l":18245,"c":18251,"v":218.462}
{"ts":1655579880000,"o":18251,"h":18254.5,"l":18223,"c":18228,"v":152.151}
{"ts":1655579940000,"o":18228,"h":18294.5,"l":18224,"c":18270,"v":168.395}
{"ts":1655580000000,"o":18270,"h":18305,"l":18242,"c":18290.5,"v":121.256}
{"ts":1655580060000,"o":18290.5,"h":18298,"l":18265,"c":18271,"v":111.997}
{"ts":1655580120000,"o":18271,"h":18314,"l":18271,"c":18304.5,"v":183.584}
{"ts":1655580180000,"o":18304.5,"h":18348,"l":18296,"c":18332,"v":290.682}
{"ts":1655580240000,"o":18332,"h":18343.5,"l":18285,"c":18293.5,"v":185.503}
{"ts":1655580300000,"o":18293.5,"h":18302,"l":18263,"c":18297,"v":166.587}
{"ts":1655580360000,"o":18297,"h":18297.5,"l":18228,"c":18246,"v":243.83}
{"ts":1655580420000,"o":18246,"h":18246.5,"l":18211.5,"c":18227.5,"v":115.045}
{"ts":1655580480000,"o":18227.5,"h":18246.5,"l":18217.5,"c":18228.5,"v":146.847}
{"ts":1655580540000,"o":18228.5,"h":18245,"l":18223.5,"c":18232.5,"v":69.066}
{"ts":1655580600000,"o":18232.5,"h":18288.5,"l":18210.5,"c":18278.5,"v":184.372}
{"ts":1655580660000,"o":18278.5,"h":18290,"l":18241,"c":18256.5,"v":80.619}
{"ts":1655580720000,"o":18256.5,"h":18256.5,"l":18219.5,"c":18229.5,"v":95.24}
{"ts":1655580780000,"o":18229.5,"h":18232,"l":18212,"c":18214,"v":65.8}
{"ts":1655580840000,"o":18214,"h":18247.5,"l":18214,"c":18232.5,"v":104.242}
{"ts":1655580900000,"o":18232.5,"h":18265,"l":18224,"c":18261,"v":103.023}
{"ts":1655580960000,"o":18261,"h":18261,"l":18220.5,"c":18221,"v":55.033}
{"ts":1655581020000,"o":18221,"h":18222,"l":18156,"c":18156,"v":489.241}
{"ts":1655581080000,"o":18156,"h":18183,"l":18150,"c":18150,"v":291.469}
{"ts":1655581140000,"o":18150,"h":18200,"l":18145,"c":18191,"v":187.116}
{"ts":1655581200000,"o":18191,"h":18191,"l":18152.5,"c":18161,"v":90.501}
{"ts":1655581260000,"o":18161,"h":18170,"l":18138,"c":18149,"v":178.978}
{"ts":1655581320000,"o":18149,"h":18150,"l":18086.5,"c":18100,"v":714.781}
{"ts":1655581380000,"o":18100,"h":18134.5,"l":18070,"c":18080.5,"v":488.467}
{"ts":1655581440000,"o":18080.5,"h":18120,"l":18047.5,"c":18103,"v":600.626}
{"ts":1655581500000,"o":18103,"h":18144,"l":18087,"c":18113.5,"v":323.291}
{"ts":1655581560000,"o":18113.5,"h":18151.5,"l":18113,"c":18134.5,"v":142.858}
{"ts":1655581620000,"o":18134.5,"h":18134.5,"l":18097.5,"c":18097.5,"v":77.948}
{"ts":1655581680000,"o":18097.5,"h":18129.5,"l":18061.5,"c":18072,"v":216.973}
{"ts":1655581740000,"o":18072,"h":18083,"l":18038,"c":18070,"v":407.768}
{"ts":1655581800000,"o":18070,"h":18114.5,"l":18054,"c":18093,"v":256.814}
{"ts":1655581860000,"o":18093,"h":18093.5,"l":18053.5,"c":18067.5,"v":109.39}
{"ts":1655581920000,"o":18067.5,"h":18073,"l":18046.5,"c":18047,"v":150.045}
{"ts":1655581980000,"o":18047,"h":18072,"l":18040,"c":18071.5,"v":213.264}
{"ts":1655582040000,"o":18071.5,"h":18083,"l":18027,"c":18070,"v":226.198}
{"ts":1655582100000,"o":18070,"h":18157,"l":18050,"c":18116.5,"v":574.664}
{"ts":1655582160000,"o":18116.5,"h":18117.5,"l":18075,"c":18078,"v":177.869}
{"ts":1655582220000,"o":18078,"h":18082,"l":18042.5,"c":18053,"v":300.449}
{"ts":1655582280000,"o":18053,"h":18110,"l":18050,"c":18077,"v":143.66}
{"ts":1655582340000,"o":18077,"h":18077,"l":18050.5,"c":18059.5,"v":131.348}
{"ts":1655582400000,"o":18059.5,"h":18085.5,"l":18052,"c":18055.5,"v":101.526}
{"ts":1655582460000,"o":18055.5,"h":18082.5,"l":18055.5,"c":18071.5,"v":77.275}
{"ts":1655582520000,"o":18071.5,"h":18120,"l":18045,"c":18049,"v":438.488}
{"ts":1655582580000,"o":18049,"h":18050,"l":18036.5,"c":18044,"v":140.445}
{"ts":1655582640000,"o":18044,"h":18065,"l":18041.5,"c":18050,"v":200.991}
{"ts":1655582700000,"o":18050,"h":18070,"l":18041,"c":18041.5,"v":94.279}
{"ts":1655582760000,"o":18041.5,"h":18046.5,"l":18027.5,"c":18046,"v":182.288}
{"ts":1655582820000,"o":18046,"h":18060,"l":17925,"c":17961.5,"v":2064.28}
{"ts":1655582880000,"o":17961.5,"h":17999,"l":17833.5,"c":17862.5,"v":2248.711}
{"ts":1655582940000,"o":17862.5,"h":17949.5,"l":17780,"c":17817.5,"v":1502.751}
{"ts":1655583000000,"o":17817.5,"h":17845,"l":17721.5,"c":17745.5,"v":1537.767}
{"ts":1655583060000,"o":17745.5,"h":17796,"l":17671,"c":17675,"v":1490.545}
{"ts":1655583120000,"o":17675,"h":17834,"l":17620.5,"c":17788.5,"v":1718.075}
{"ts":1655583180000,"o":17788.5,"h":17878,"l":17701.5,"c":17826.5,"v":1461.905}
{"ts":1655583240000,"o":17826.5,"h":17998,"l":17826.5,"c":17899.5,"v":1865.759}
{"ts":1655583300000,"o":17899.5,"h":18123,"l":17899.5,"c":18042,"v":1646.805}
{"ts":1655583360000,"o":18042,"h":18149.5,"l":18015.5,"c":18071,"v":1146.06}
{"ts":1655583420000,"o":18071,"h":18077.5,"l":17951.5,"c":17987,"v":864.237}
{"ts":1655583480000,"o":17987,"h":17987,"l":17844,"c":17878,"v":1146.162}
{"ts":1655583540000,"o":17878,"h":17983.5,"l":17863.5,"c":17978,"v":795.633}
{"ts":1655583600000,"o":17978,"h":18044,"l":17927,"c":17949,"v":505.584}
{"ts":1655583660000,"o":17949,"h":17989,"l":17905,"c":17913,"v":307.63}
{"ts":1655583720000,"o":17913,"h":17966.5,"l":17888,"c":17929.5,"v":382.691}
{"ts":1655583780000,"o":17929.5,"h":18027.5,"l":17929.5,"c":18018,"v":541.331}
{"ts":1655583840000,"o":18018,"h":18071.5,"l":17970,"c":17985.5,"v":549.163}
{"ts":1655583900000,"o":17985.5,"h":17985.5,"l":17859.5,"c":17882,"v":482.562}
{"ts":1655583960000,"o":17882,"h":17886,"l":17771,"c":17783.5,"v":788.638}
{"ts":1655584020000,"o":17783.5,"h":17829,"l":17735,"c":17760.5,"v":572.936}
{"ts":1655584080000,"o":17760.5,"h":17762.5,"l":17665,"c":17694,"v":842.626}
{"ts":1655584140000,"o":17694,"h":17774.5,"l":17677,"c":17713.5,"v":527.446}
{"ts":1655584200000,"o":17713.5,"h":17811.5,"l":17677,"c":17761.5,"v":694.928}
{"ts":1655584260000,"o":17761.5,"h":17830.5,"l":17708.5,"c":17738.5,"v":595.388}
{"ts":1655584320000,"o":17738.5,"h":17749.5,"l":17700,"c":17705,"v":294.913}
{"ts":1655584380000,"o":17705,"h":17729.5,"l":17660.5,"c":17685,"v":364.833}
{"ts":1655584440000,"o":17685,"h":17781,"l":17600,"c":17773,"v":1526.002}
{"ts":1655584500000,"o":17773,"h":17838.5,"l":17713,"c":17748,"v":1069.484}
{"ts":1655584560000,"o":17748,"h":17836.5,"l":17730.5,"c":17836.5,"v":652.214}
{"ts":1655584620000,"o":17836.5,"h":17865.5,"l":17771.5,"c":17790.5,"v":491.921}
{"ts":1655584680000,"o":17790.5,"h":17875.5,"l":17773,"c":17872.5,"v":365.692}
{"ts":1655584740000,"o":17872.5,"h":17935,"l":17851.5,"c":17882,"v":714.547}
{"ts":1655584800000,"o":17882,"h":17905.5,"l":17824.5,"c":17836.5,"v":395.414}
{"ts":1655584860000,"o":17836.5,"h":17847.5,"l":17813.5,"c":17836.5,"v":328.71}
{"ts":1655584920000,"o":17836.5,"h":17865,"l":17814,"c":17817,"v":236.445}
{"ts":1655584980000,"o":17817,"h":17823.5,"l":17776.5,"c":17779,"v":351.821}
{"ts":1655585040000,"o":17779,"h":17779,"l":17745.5,"c":17752.5,"v":378.345}
{"ts":1655585100000,"o":17752.5,"h":17821,"l":17741,"c":17777,"v":290.822}
{"ts":1655585160000,"o":17777,"h":17785,"l":17736.5,"c":17740,"v":220.762}
{"ts":1655585220000,"o":17740,"h":17747,"l":17683.5,"c":17701,"v":315.665}
{"ts":1655585280000,"o":17701,"h":17729,"l":17641.5,"c":17702.5,"v":532.638}
{"ts":1655585340000,"o":17702.5,"h":17702.5,"l":17620.5,"c":17642.5,"v":537.687}
{"ts":1655585400000,"o":17642.5,"h":17690.5,"l":17627,"c":17653.5,"v":333.613}
{"ts":1655585460000,"o":17653.5,"h":17740,"l":17650,"c":17682.5,"v":405.793}
{"ts":1655585520000,"o":17682.5,"h":17691,"l":17623,"c":17623,"v":360.038}
{"ts":1655585580000,"o":17623,"h":17680,"l":17611.5,"c":17653.5,"v":399.408}
{"ts":1655585640000,"o":17653.5,"h":17718,"l":17650,"c":17660.5,"v":257.431}
{"ts":1655585700000,"o":17660.5,"h":17669.5,"l":17621,"c":17635,"v":287.187}
{"ts":1655585760000,"o":17635,"h":17715,"l":17635,"c":17694,"v":432.748}
{"ts":1655585820000,"o":17694,"h":17745.5,"l":17666,"c":17745.5,"v":393.588}
{"ts":1655585880000,"o":17745.5,"h":17799.5,"l":17720,"c":17779,"v":379.999}
{"ts":1655585940000,"o":17779,"h":17840,"l":17779,"c":17805.5,"v":436.979}
{"ts":1655586000000,"o":17805.5,"h":17832.5,"l":17753,"c":17832.5,"v":647.358}
{"ts":1655586060000,"o":17832.5,"h":17866,"l":17793,"c":17840.5,"v":370.291}
{"ts":1655586120000,"o":17840.5,"h":17845,"l":17806,"c":17839,"v":236.441}
{"ts":1655586180000,"o":17839,"h":17917,"l":17814.5,"c":17878,"v":622.365}
{"ts":1655586240000,"o":17878,"h":18047.5,"l":17869,"c":18008,"v":1091.87}
{"ts":1655586300000,"o":18008,"h":18048.5,"l":17939.5,"c":17954,"v":512.104}
{"ts":1655586360000,"o":17954,"h":17954.5,"l":17854.5,"c":17877,"v":737.55}
{"ts":1655586420000,"o":17877,"h":17916.5,"l":17876.5,"c":17897,"v":202.329}
{"ts":1655586480000,"o":17897,"h":17959.5,"l":17896.5,"c":17925,"v":301.138}
{"ts":1655586540000,"o":17925,"h":17969,"l":17920.5,"c":17959,"v":149.545}
{"ts":1655586600000,"o":17959,"h":17959.5,"l":17880.5,"c":17888,"v":181.788}
{"ts":1655586660000,"o":17888,"h":17926,"l":17877,"c":17916.5,"v":104.637}
{"ts":1655586720000,"o":17916.5,"h":17954,"l":17912.5,"c":17943.5,"v":147.142}
{"ts":1655586780000,"o":17943.5,"h":17960,"l":17937.5,"c":17948.5,"v":117.721}
{"ts":1655586840000,"o":17948.5,"h":17993,"l":17943,"c":17988,"v":113.204}
{"ts":1655586900000,"o":17988,"h":18026,"l":17956,"c":17966.5,"v":467.026}
{"ts":1655586960000,"o":17966.5,"h":17987,"l":17933.5,"c":17934,"v":182.427}
{"ts":1655587020000,"o":17934,"h":17936.5,"l":17906,"c":17920,"v":190.014}
{"ts":1655587080000,"o":17920,"h":17958.5,"l":17895.5,"c":17954,"v":231.269}
{"ts":1655587140000,"o":17954,"h":17986.5,"l":17953,"c":17966.5,"v":86.547}
{"ts":1655587200000,"o":17966.5,"h":18039,"l":17960.5,"c":18030,"v":278.786}
{"ts":1655587260000,"o":18030,"h":18149,"l":18030,"c":18119,"v":1009.231}
{"ts":1655587320000,"o":18119,"h":18279.5,"l":18097,"c":18192,"v":1305.674}
{"ts":1655587380000,"o":18192,"h":18277.5,"l":18191,"c":18241.5,"v":372.115}
{"ts":1655587440000,"o":18241.5,"h":18460,"l":18174,"c":18370.5,"v":1353.486}
{"ts":1655587500000,"o":18370.5,"h":18699.5,"l":18355,"c":18634.5,"v":2316.984}
{"ts":1655587560000,"o":18634.5,"h":18861,"l":18611,"c":18776,"v":2689.799}
{"ts":1655587620000,"o":18776,"h":18778.5,"l":18568,"c":18568,"v":1126.212}
{"ts":1655587680000,"o":18568,"h":18568.5,"l":18426,"c":18442.5,"v":801.683}
{"ts":1655587740000,"o":18442.5,"h":18728,"l":18427.5,"c":18681,"v":1368.747}
{"ts":1655587800000,"o":18681,"h":18687.5,"l":18477.5,"c":18606,"v":1364.191}
{"ts":1655587860000,"o":18606,"h":18672,"l":18477.5,"c":18500,"v":755.597}
{"ts":1655587920000,"o":18500,"h":18541,"l":18415.5,"c":18431,"v":535.482}
{"ts":1655587980000,"o":18431,"h":18515.5,"l":18381.5,"c":18426.5,"v":876.119}
{"ts":1655588040000,"o":18426.5,"h":18500,"l":18413.5,"c":18422,"v":415.604}
{"ts":1655588100000,"o":18422,"h":18496.5,"l":18319.5,"c":18338,"v":845.312}
{"ts":1655588160000,"o":18338,"h":18391.5,"l":18338,"c":18383.5,"v":325.848}
{"ts":1655588220000,"o":18383.5,"h":18450.5,"l":18375.5,"c":18422,"v":384.238}
{"ts":1655588280000,"o":18422,"h":18504.5,"l":18421.5,"c":18498.5,"v":307.967}
{"ts":1655588340000,"o":18498.5,"h":18579.5,"l":18483.5,"c":18483.5,"v":795.518}
{"ts":1655588400000,"o":18483.5,"h":18560.5,"l":18472,"c":18557,"v":353.147}
{"ts":1655588460000,"o":18557,"h":18832.5,"l":18552.5,"c":18751,"v":1287.383}
{"ts":1655588520000,"o":18751,"h":18909.5,"l":18682.5,"c":18704.5,"v":1397.121}
{"ts":1655588580000,"o":18704.5,"h":18812.5,"l":18598.5,"c":18790,"v":836.801}
{"ts":1655588640000,"o":18790,"h":18797,"l":18684,"c":18763,"v":700.051}
{"ts":1655588700000,"o":18763,"h":18798,"l":18653,"c":18750,"v":478.029}
{"ts":1655588760000,"o":18750,"h":18750,"l":18665,"c":18693.5,"v":322.24}
{"ts":1655588820000,"o":18693.5,"h":18751.5,"l":18652,"c":18662.5,"v":396.132}
{"ts":1655588880000,"o":18662.5,"h":18694,"l":18622.5,"c":18623,"v":328.404}
{"ts":1655588940000,"o":18623,"h":18653,"l":18610,"c":18643,"v":402.884}
{"ts":1655589000000,"o":18643,"h":18643,"l":18570,"c":18580.5,"v":351.143}
{"ts":1655589060000,"o":18580.5,"h":18655,"l":18573,"c":18595,"v":399.413}
{"ts":1655589120000,"o":18595,"h":18644,"l":18582.5,"c":18631.5,"v":293.512}
{"ts":1655589180000,"o":18631.5,"h":18708,"l":18621.5,"c":18672,"v":592.267}
{"ts":1655589240000,"o":18672,"h":18674,"l":18634,"c":18645.5,"v":157.234}
{"ts":1655589300000,"o":18645.5,"h":18646,"l":18519,"c":18535,"v":762.682}
{"ts":1655589360000,"o":18535,"h":18535,"l":18490.5,"c":18522.5,"v":469.331}
{"ts":1655589420000,"o":18522.5,"h":18589,"l":18522.5,"c":18576.5,"v":416.632}
{"ts":1655589480000,"o":18576.5,"h":18583,"l":18540,"c":18568.5,"v":243.014}
{"ts":1655589540000,"o":18568.5,"h":18568.5,"l":18508.5,"c":18510,"v":173.223}
{"ts":1655589600000,"o":18510,"h":18540,"l":18508,"c":18523.5,"v":271.886}
{"ts":1655589660000,"o":18523.5,"h":18529.5,"l":18424,"c":18433.5,"v":565.803}
{"ts":1655589720000,"o":18433.5,"h":18456.5,"l":18417,"c":18441.5,"v":360.259}
{"ts":1655589780000,"o":18441.5,"h":18515.5,"l":18441.5,"c":18494,"v":374.505}
{"ts":1655589840000,"o":18494,"h":18554.5,"l":18491,"c":18541.5,"v":403.482}
{"ts":1655589900000,"o":18541.5,"h":18568,"l":18516,"c":18564.5,"v":305.907}
{"ts":1655589960000,"o":18564.5,"h":18616.5,"l":18535.5,"c":18602,"v":408.002}
{"ts":1655590020000,"o":18602,"h":18644,"l":18583,"c":18609,"v":508.253}
{"ts":1655590080000,"o":18609,"h":18659,"l":18603,"c":18645.5,"v":272.228}
{"ts":1655590140000,"o":18645.5,"h":18650,"l":18602,"c":18648,"v":233.23}
{"ts":1655590200000,"o":18648,"h":18648,"l":18612,"c":18640,"v":168.117}
{"ts":1655590260000,"o":18640,"h":18677.5,"l":18632,"c":18677.5,"v":183.621}
{"ts":1655590320000,"o":18677.5,"h":18701,"l":18659,"c":18670,"v":217.08}
{"ts":1655590380000,"o":18670,"h":18676,"l":18636,"c":18644.5,"v":195.533}
{"ts":1655590440000,"o":18644.5,"h":18661,"l":18621,"c":18628,"v":129.769}
{"ts":1655590500000,"o":18628,"h":18680,"l":18610,"c":18671.5,"v":159.44}
{"ts":1655590560000,"o":18671.5,"h":18750,"l":18650.5,"c":18744.5,"v":580.897}
{"ts":1655590620000,"o":18744.5,"h":18795,"l":18743,"c":18781,"v":497.26}
{"ts":1655590680000,"o":18781,"h":18781,"l":18721,"c":18732,"v":356.451}
{"ts":1655590740000,"o":18732,"h":18732,"l":18690,"c":18706,"v":166.775}
{"ts":1655590800000,"o":18706,"h":18725.5,"l":18693.5,"c":18701,"v":168.453}
{"ts":1655590860000,"o":18701,"h":18732,"l":18679.5,"c":18732,"v":194.754}
{"ts":1655590920000,"o":18732,"h":18798.5,"l":18731.5,"c":18798,"v":354.254}
{"ts":1655590980000,"o":18798,"h":18859.5,"l":18788.5,"c":18854,"v":532.138}
{"ts":1655591040000,"o":18854,"h":18866,"l":18781.5,"c":18821.5,"v":355.217}
{"ts":1655591100000,"o":18821.5,"h":18882,"l":18807,"c":18872,"v":285.507}
{"ts":1655591160000,"o":18872,"h":19200.5,"l":18870,"c":19156,"v":3198.631}
{"ts":1655591220000,"o":19156,"h":19159,"l":19036.5,"c":19126.5,"v":1257.485}
{"ts":1655591280000,"o":19126.5,"h":19177,"l":19075.5,"c":19124,"v":874.26}
{"ts":1655591340000,"o":19124,"h":19466.5,"l":19065,"c":19318,"v":2879.141}
{"ts":1655591400000,"o":19318,"h":19400,"l":19226,"c":19347.5,"v":2033.719}
{"ts":1655591460000,"o":19347.5,"h":19490,"l":19280.5,"c":19487.5,"v":1316.05}
{"ts":1655591520000,"o":19487.5,"h":19490,"l":19301.5,"c":19316.5,"v":637.738}
{"ts":1655591580000,"o":19316.5,"h":19327.5,"l":19206,"c":19300,"v":957.331}
{"ts":1655591640000,"o":19300,"h":19300.5,"l":19163.5,"c":19208,"v":744.787}
{"ts":1655591700000,"o":19208,"h":19228,"l":19141.5,"c":19150,"v":447.432}
{"ts":1655591760000,"o":19150,"h":19224,"l":19139.5,"c":19143.5,"v":365.507}
{"ts":1655591820000,"o":19143.5,"h":19175.5,"l":19125,"c":19145.5,"v":241.219}
{"ts":1655591880000,"o":19145.5,"h":19219.5,"l":19107,"c":19154,"v":366.6}
{"ts":1655591940000,"o":19154,"h":19233.5,"l":19140.5,"c":19202.5,"v":385.342}
{"ts":1655592000000,"o":19202.5,"h":19210,"l":19156.5,"c":19172,"v":238.47}
{"ts":1655592060000,"o":19172,"h":19174,"l":19136.5,"c":19144,"v":147.588}
{"ts":1655592120000,"o":19144,"h":19241,"l":19143,"c":19200,"v":268.437}
{"ts":1655592180000,"o":19200,"h":19243,"l":19165.5,"c":19218,"v":219.777}
{"ts":1655592240000,"o":19218,"h":19223.5,"l":19181.5,"c":19220.5,"v":120.065}
{"ts":1655592300000,"o":19220.5,"h":19244,"l":19133.5,"c":19141,"v":360.757}
{"ts":1655592360000,"o":19141,"h":19147.5,"l":19061.5,"c":19066,"v":433.369}
{"ts":1655592420000,"o":19066,"h":19118,"l":19060,"c":19060,"v":228.962}
{"ts":1655592480000,"o":19060,"h":19083,"l":19046,"c":19046,"v":254.023}
{"ts":1655592540000,"o":19046,"h":19067,"l":19040,"c":19041,"v":137.489}
{"ts":1655592600000,"o":19041,"h":19041,"l":18973,"c":18981.5,"v":525.025}
{"ts":1655592660000,"o":18981.5,"h":19050,"l":18964,"c":19028.5,"v":389.219}
{"ts":1655592720000,"o":19028.5,"h":19113,"l":19018,"c":19107,"v":412.309}
{"ts":1655592780000,"o":19107,"h":19110,"l":19056,"c":19078.5,"v":118.98}
{"ts":1655592840000,"o":19078.5,"h":19085,"l":19040,"c":19067,"v":216.87}
{"ts":1655592900000,"o":19067,"h":19085,"l":19040.5,"c":19041,"v":85.899}
{"ts":1655592960000,"o":19041,"h":19070.5,"l":19013.5,"c":19068.5,"v":166.959}
{"ts":1655593020000,"o":19068.5,"h":19134,"l":19068.5,"c":19126.5,"v":338.075}
{"ts":1655593080000,"o":19126.5,"h":19235,"l":19075,"c":19163.5,"v":832.144}
{"ts":1655593140000,"o":19163.5,"h":19184.5,"l":19130,"c":19184.5,"v":218.455}
{"ts":1655593200000,"o":19184.5,"h":19274,"l":19166,"c":19244.5,"v":882.959}
{"ts":1655593260000,"o":19244.5,"h":19245,"l":19145,"c":19152,"v":349.239}
{"ts":1655593320000,"o":19152,"h":19166,"l":19115,"c":19123.5,"v":311.02}
{"ts":1655593380000,"o":19123.5,"h":19140,"l":19106,"c":19134,"v":202.676}
{"ts":1655593440000,"o":19134,"h":19218.5,"l":19134,"c":19201,"v":456.184}
{"ts":1655593500000,"o":19201,"h":19209,"l":19115,"c":19116.5,"v":197.006}
{"ts":1655593560000,"o":19116.5,"h":19162,"l":19113.5,"c":19145.5,"v":123.881}
{"ts":1655593620000,"o":19145.5,"h":19189.5,"l":19123.5,"c":19175,"v":75.429}
{"ts":1655593680000,"o":19175,"h":19185,"l":19125,"c":19129,"v":266.205}
{"ts":1655593740000,"o":19129,"h":19129,"l":19050.5,"c":19073,"v":349.089}
{"ts":1655593800000,"o":19073,"h":19123,"l":19051.5,"c":19081,"v":292.221}
{"ts":1655593860000,"o":19081,"h":19105.5,"l":19060.5,"c":19065,"v":168.17}
{"ts":1655593920000,"o":19065,"h":19092.5,"l":19065,"c":19086,"v":84.465}
{"ts":1655593980000,"o":19086,"h":19111,"l":19073.5,"c":19077.5,"v":85.335}
{"ts":1655594040000,"o":19077.5,"h":19084.5,"l":19051,"c":19057,"v":70.171}
{"ts":1655594100000,"o":19057,"h":19079,"l":18999.5,"c":19004,"v":522.826}
{"ts":1655594160000,"o":19004,"h":19017,"l":18928,"c":18936.5,"v":828.234}
{"ts":1655594220000,"o":18936.5,"h":18994,"l":18910,"c":18957,"v":455.473}
{"ts":1655594280000,"o":18957,"h":19015.5,"l":18953,"c":18966,"v":264.99}
{"ts":1655594340000,"o":18966,"h":18995.5,"l":18961,"c":18974,"v":71.323}
{"ts":1655594400000,"o":18974,"h":19014,"l":18973.5,"c":19012,"v":81.169}
{"ts":1655594460000,"o":19012,"h":19061.5,"l":19005.5,"c":19045,"v":318.443}
{"ts":1655594520000,"o":19045,"h":19045.5,"l":18987,"c":19002.5,"v":136.896}
{"ts":1655594580000,"o":19002.5,"h":19045.5,"l":18958,"c":18974,"v":300.122}
{"ts":1655594640000,"o":18974,"h":19028.5,"l":18974,"c":19018,"v":92.265}
{"ts":1655594700000,"o":19018,"h":19046,"l":19018,"c":19029,"v":60.619}
{"ts":1655594760000,"o":19029,"h":19045,"l":19029,"c":19043.5,"v":72.401}
{"ts":1655594820000,"o":19043.5,"h":19043.5,"l":18992,"c":18994,"v":128.77}
{"ts":1655594880000,"o":18994,"h":19048.5,"l":18992,"c":19030.5,"v":107.387}
{"ts":1655594940000,"o":19030.5,"h":19147,"l":19026,"c":19124.5,"v":582.118}
{"ts":1655595000000,"o":19124.5,"h":19195,"l":19084.5,"c":19151,"v":622.936}
{"ts":1655595060000,"o":19151,"h":19152.5,"l":19111,"c":19119.5,"v":121.348}
{"ts":1655595120000,"o":19119.5,"h":19122,"l":19087.5,"c":19107.5,"v":118.477}
{"ts":1655595180000,"o":19107.5,"h":19114,"l":19089,"c":19089,"v":37.678}
{"ts":1655595240000,"o":19089,"h":19126.5,"l":19078.5,"c":19097.5,"v":101.949}
{"ts":1655595300000,"o":19097.5,"h":19162,"l":19097,"c":19162,"v":222.07}
{"ts":1655595360000,"o":19162,"h":19162,"l":19125.5,"c":19132,"v":59.83}
{"ts":1655595420000,"o":19132,"h":19144.5,"l":19112.5,"c":19130.5,"v":42.311}
{"ts":1655595480000,"o":19130.5,"h":19145,"l":19120,"c":19120.5,"v":57.094}
{"ts":1655595540000,"o":19120.5,"h":19123.5,"l":19051,"c":19057.5,"v":261.797}
{"ts":1655595600000,"o":19057.5,"h":19068.5,"l":19025,"c":19050,"v":205.177}
{"ts":1655595660000,"o":19050,"h":19092.5,"l":19032.5,"c":19037.5,"v":156.781}
{"ts":1655595720000,"o":19037.5,"h":19078,"l":19037.5,"c":19061.5,"v":90.119}
{"ts":1655595780000,"o":19061.5,"h":19086,"l":19058,"c":19065,"v":54.069}
{"ts":1655595840000,"o":19065,"h":19065.5,"l":18951,"c":18974.5,"v":532.886}
{"ts":1655595900000,"o":18974.5,"h":19036,"l":18963,"c":19018,"v":297.445}
{"ts":1655595960000,"o":19018,"h":19018.5,"l":18967,"c":18976,"v":87.041}
{"ts":1655596020000,"o":18976,"h":19000,"l":18956,"c":18961,"v":110.12}
{"ts":1655596080000,"o":18961,"h":19020,"l":18961,"c":19012.5,"v":130.389}
{"ts":1655596140000,"o":19012.5,"h":19030,"l":18998.5,"c":19030,"v":63.582}
{"ts":1655596200000,"o":19030,"h":19042.5,"l":19012,"c":19023.5,"v":209.065}
{"ts":1655596260000,"o":19023.5,"h":19023.5,"l":18987,"c":18987.5,"v":50.082}
{"ts":1655596320000,"o":18987.5,"h":19006,"l":18982,"c":19002.5,"v":55.042}
{"ts":1655596380000,"o":19002.5,"h":19042,"l":19002.5,"c":19021.5,"v":149.099}
{"ts":1655596440000,"o":19021.5,"h":19041,"l":18986.5,"c":18997,"v":98.818}
{"ts":1655596500000,"o":18997,"h":19003,"l":18982,"c":18982,"v":56.218}
{"ts":1655596560000,"o":18982,"h":18993.5,"l":18976,"c":18990.5,"v":41.607}
{"ts":1655596620000,"o":18990.5,"h":19038,"l":18990,"c":19034,"v":168.818}
{"ts":1655596680000,"o":19034,"h":19040,"l":18980,"c":19008.5,"v":135.843}
{"ts":1655596740000,"o":19008.5,"h":19008.5,"l":18963.5,"c":18964.5,"v":145.829}
{"ts":1655596800000,"o":18964.5,"h":19008.5,"l":18964.5,"c":19008.5,"v":131.988}
{"ts":1655596860000,"o":19008.5,"h":19008.5,"l":18952,"c":18952,"v":94.662}
{"ts":1655596920000,"o":18952,"h":18952.5,"l":18878,"c":18883,"v":1080.416}
{"ts":1655596980000,"o":18883,"h":18911.5,"l":18852,"c":18911,"v":576.507}
{"ts":1655597040000,"o":18911,"h":18985.5,"l":18906,"c":18963.5,"v":459.294}
{"ts":1655597100000,"o":18963.5,"h":18998,"l":18942,"c":18998,"v":227.716}
{"ts":1655597160000,"o":18998,"h":19045,"l":18979.5,"c":19040,"v":296.428}
{"ts":1655597220000,"o":19040,"h":19069.5,"l":19018,"c":19037,"v":245.998}
{"ts":1655597280000,"o":19037,"h":19067.5,"l":19034,"c":19065,"v":165.772}
{"ts":1655597340000,"o":19065,"h":19065,"l":19042.5,"c":19059.5,"v":89.719}
{"ts":1655597400000,"o":19059.5,"h":19099,"l":19059.5,"c":19071.5,"v":229.787}
{"ts":1655597460000,"o":19071.5,"h":19075,"l":19020,"c":19021.5,"v":175.856}
{"ts":1655597520000,"o":19021.5,"h":19021.5,"l":18940,"c":18965,"v":271.155}
{"ts":1655597580000,"o":18965,"h":18968,"l":18934.5,"c":18953.5,"v":126.683}
{"ts":1655597640000,"o":18953.5,"h":18954,"l":18917.5,"c":18917.5,"v":151.804}
{"ts":1655597700000,"o":18917.5,"h":18968.5,"l":18907,"c":18915.5,"v":217.203}
{"ts":1655597760000,"o":18915.5,"h":18950,"l":18910,"c":18942.5,"v":151.531}
{"ts":1655597820000,"o":18942.5,"h":19007.5,"l":18940,"c":19007.5,"v":197.525}
{"ts":1655597880000,"o":19007.5,"h":19010,"l":18970,"c":19010,"v":167.982}
{"ts":1655597940000,"o":19010,"h":19016.5,"l":18976.5,"c":19009,"v":81.725}
{"ts":1655598000000,"o":19009,"h":19041.5,"l":19000,"c":19036.5,"v":63.45}
{"ts":1655598060000,"o":19036.5,"h":19118,"l":19033,"c":19093,"v":503.44}
{"ts":1655598120000,"o":19093,"h":19108.5,"l":19084.5,"c":19097.5,"v":185.334}
{"ts":1655598180000,"o":19097.5,"h":19140,"l":19081,"c":19134,"v":367.942}
{"ts":1655598240000,"o":19134,"h":19199.5,"l":19102,"c":19102.5,"v":465.456}
{"ts":1655598300000,"o":19102.5,"h":19154.5,"l":19080.5,"c":19142,"v":217.848}
{"ts":1655598360000,"o":19142,"h":19172,"l":19102,"c":19121.5,"v":218.935}
{"ts":1655598420000,"o":19121.5,"h":19128.5,"l":19081.5,"c":19120.5,"v":133.778}
{"ts":1655598480000,"o":19120.5,"h":19142,"l":19099.5,"c":19117.5,"v":106.198}
{"ts":1655598540000,"o":19117.5,"h":19117.5,"l":19075,"c":19095,"v":146.09}
{"ts":1655598600000,"o":19095,"h":19153,"l":19089,"c":19140,"v":108.985}
{"ts":1655598660000,"o":19140,"h":19158,"l":19110.5,"c":19110.5,"v":69.589}
{"ts":1655598720000,"o":19110.5,"h":19110.5,"l":19051,"c":19076.5,"v":232.003}
{"ts":1655598780000,"o":19076.5,"h":19091.5,"l":19021,"c":19031.5,"v":199.14}
{"ts":1655598840000,"o":19031.5,"h":19053,"l":19001,"c":19024,"v":259.947}
{"ts":1655598900000,"o":19024,"h":19114.5,"l":19022,"c":19114.5,"v":270.91}
{"ts":1655598960000,"o":19114.5,"h":19170,"l":19100,"c":19165,"v":191.471}
{"ts":1655599020000,"o":19165,"h":19165,"l":19122.5,"c":19131,"v":66.291}
{"ts":1655599080000,"o":19131,"h":19131.5,"l":19102,"c":19102,"v":65.648}
{"ts":1655599140000,"o":19102,"h":19145,"l":19097,"c":19131.5,"v":84.642}
{"ts":1655599200000,"o":19131.5,"h":19132,"l":19062,"c":19075,"v":184.615}
{"ts":1655599260000,"o":19075,"h":19116,"l":19072,"c":19076.5,"v":58.166}
{"ts":1655599320000,"o":19076.5,"h":19094.5,"l":19062.5,"c":19063,"v":36.447}
{"ts":1655599380000,"o":19063,"h":19093,"l":19053.5,"c":19053.5,"v":81.08}
{"ts":1655599440000,"o":19053.5,"h":19095.5,"l":19053.5,"c":19095,"v":48.709}
{"ts":1655599500000,"o":19095,"h":19103,"l":19026,"c":19030,"v":170.589}
{"ts":1655599560000,"o":19030,"h":19030.5,"l":19002,"c":19002,"v":115.985}
{"ts":1655599620000,"o":19002,"h":19025,"l":18969.5,"c":19025,"v":213.561}
{"ts":1655599680000,"o":19025,"h":19034,"l":18975,"c":18981,"v":120.075}
{"ts":1655599740000,"o":18981,"h":18999,"l":18965,"c":18970.5,"v":89.603}
{"ts":1655599800000,"o":18970.5,"h":18974.5,"l":18952,"c":18952,"v":62.297}
{"ts":1655599860000,"o":18952,"h":18969,"l":18936,"c":18943,"v":140.876}
{"ts":1655599920000,"o":18943,"h":18986.5,"l":18940.5,"c":18949.5,"v":204.299}
{"ts":1655599980000,"o":18949.5,"h":18958,"l":18920.5,"c":18931,"v":192.975}
{"ts":1655600040000,"o":18931,"h":18959.5,"l":18897.5,"c":18950,"v":175.524}
{"ts":1655600100000,"o":18950,"h":18954,"l":18916.5,"c":18927.5,"v":51.351}
{"ts":1655600160000,"o":18927.5,"h":18941.5,"l":18927,"c":18928.5,"v":83.12}
{"ts":1655600220000,"o":18928.5,"h":18998.5,"l":18928,"c":18974.5,"v":425.063}
{"ts":1655600280000,"o":18974.5,"h":18975,"l":18930,"c":18948.5,"v":77.872}
{"ts":1655600340000,"o":18948.5,"h":18963.5,"l":18943,"c":18958,"v":57.906}
{"ts":1655600400000,"o":18958,"h":18985,"l":18958,"c":18984.5,"v":97.297}
{"ts":1655600460000,"o":18984.5,"h":19000,"l":18979.5,"c":18991,"v":138.365}
{"ts":1655600520000,"o":18991,"h":19033.5,"l":18991,"c":19022.5,"v":91.448}
{"ts":1655600580000,"o":19022.5,"h":19022.5,"l":18978,"c":18982,"v":65.944}
{"ts":1655600640000,"o":18982,"h":18987,"l":18950,"c":18962,"v":134.69}
{"ts":1655600700000,"o":18962,"h":18973.5,"l":18930,"c":18933,"v":80.665}
{"ts":1655600760000,"o":18933,"h":18933.5,"l":18875,"c":18883,"v":279.345}
{"ts":1655600820000,"o":18883,"h":18942.5,"l":18879,"c":18910.5,"v":197.097}
{"ts":1655600880000,"o":18910.5,"h":18950.5,"l":18909.5,"c":18917,"v":75.556}
{"ts":1655600940000,"o":18917,"h":18923,"l":18885.5,"c":18890,"v":81.637}
{"ts":1655601000000,"o":18890,"h":18920,"l":18875,"c":18918,"v":107.749}
{"ts":1655601060000,"o":18918,"h":18942,"l":18917.5,"c":18942,"v":83.224}
{"ts":1655601120000,"o":18942,"h":18942,"l":18881.5,"c":18891.5,"v":142.593}
{"ts":1655601180000,"o":18891.5,"h":18904,"l":18876,"c":18876,"v":73.732}
{"ts":1655601240000,"o":18876,"h":18913.5,"l":18876,"c":18913,"v":63.722}
{"ts":1655601300000,"o":18913,"h":18934.5,"l":18894,"c":18911.5,"v":150.324}
{"ts":1655601360000,"o":18911.5,"h":18925,"l":18911.5,"c":18922.5,"v":61.306}
{"ts":1655601420000,"o":18922.5,"h":18923,"l":18907.5,"c":18908,"v":40.325}
{"ts":1655601480000,"o":18908,"h":18927,"l":18901,"c":18901,"v":46.681}
{"ts":1655601540000,"o":18901,"h":18904.5,"l":18836,"c":18838,"v":310.389}
{"ts":1655601600000,"o":18838,"h":18867.5,"l":18781.5,"c":18782,"v":528.721}
{"ts":1655601660000,"o":18782,"h":18796,"l":18734.5,"c":18765,"v":716.375}
{"ts":1655601720000,"o":18765,"h":18833.5,"l":18764.5,"c":18818.5,"v":313.234}
{"ts":1655601780000,"o":18818.5,"h":18824,"l":18783.5,"c":18806,"v":174.069}
{"ts":1655601840000,"o":18806,"h":18816.5,"l":18792.5,"c":18792.5,"v":80.898}
{"ts":1655601900000,"o":18792.5,"h":18826.5,"l":18792,"c":18808,"v":193.565}
{"ts":1655601960000,"o":18808,"h":18837.5,"l":18800.5,"c":18824,"v":184.118}
{"ts":1655602020000,"o":18824,"h":18868,"l":18822,"c":18822,"v":168.943}
{"ts":1655602080000,"o":18822,"h":18837,"l":18814,"c":18819.5,"v":64.778}
{"ts":1655602140000,"o":18819.5,"h":18840,"l":18819.5,"c":18836.5,"v":66.238}
{"ts":1655602200000,"o":18836.5,"h":18840,"l":18804.5,"c":18818.5,"v":116.842}
{"ts":1655602260000,"o":18818.5,"h":18821,"l":18730.5,"c":18759.5,"v":449.923}
{"ts":1655602320000,"o":18759.5,"h":18761.5,"l":18682,"c":18703,"v":1018.711}
{"ts":1655602380000,"o":18703,"h":18743.5,"l":18675,"c":18727,"v":347.828}
{"ts":1655602440000,"o":18727,"h":18739,"l":18710.5,"c":18716,"v":46.201}
{"ts":1655602500000,"o":18716,"h":18740,"l":18692,"c":18695.5,"v":143.025}
{"ts":1655602560000,"o":18695.5,"h":18707,"l":18672.5,"c":18683.5,"v":186.032}
{"ts":1655602620000,"o":18683.5,"h":18720.5,"l":18675,"c":18680,"v":145.908}
{"ts":1655602680000,"o":18680,"h":18695.5,"l":18669,"c":18669,"v":195.054}
{"ts":1655602740000,"o":18669,"h":18727,"l":18669,"c":18708.5,"v":99.935}
{"ts":1655602800000,"o":18708.5,"h":18720,"l":18689,"c":18689,"v":98.848}
{"ts":1655602860000,"o":18689,"h":18694.5,"l":18655,"c":18660.5,"v":136.213}
{"ts":1655602920000,"o":18660.5,"h":18661,"l":18617,"c":18623,"v":386.767}
{"ts":1655602980000,"o":18623,"h":18640,"l":18579,"c":18595,"v":496.667}
{"ts":1655603040000,"o":18595,"h":18663,"l":18580.5,"c":18610,"v":300.939}
{"ts":1655603100000,"o":18610,"h":18649.5,"l":18603,"c":18639.5,"v":137.953}
{"ts":1655603160000,"o":18639.5,"h":18681,"l":18620,"c":18626,"v":236.265}
{"ts":1655603220000,"o":18626,"h":18626,"l":18578,"c":18582.5,"v":198.935}
{"ts":1655603280000,"o":18582.5,"h":18599,"l":18535,"c":18556.5,"v":590.379}
{"ts":1655603340000,"o":18556.5,"h":18586.5,"l":18546.5,"c":18573,"v":227.351}
{"ts":1655603400000,"o":18573,"h":18588.5,"l":18561.5,"c":18567,"v":109.253}
{"ts":1655603460000,"o":18567,"h":18610.5,"l":18556,"c":18594,"v":194.021}
{"ts":1655603520000,"o":18594,"h":18594,"l":18514,"c":18534.5,"v":264.727}
{"ts":1655603580000,"o":18534.5,"h":18542.5,"l":18503,"c":18516,"v":303.6}
{"ts":1655603640000,"o":18516,"h":18525.5,"l":18462,"c":18469.5,"v":398.321}
{"ts":1655603700000,"o":18469.5,"h":18482.5,"l":18431.5,"c":18432,"v":347.301}
{"ts":1655603760000,"o":18432,"h":18494.5,"l":18389,"c":18481.5,"v":522.529}
{"ts":1655603820000,"o":18481.5,"h":18507.5,"l":18458.5,"c":18466,"v":185.671}
{"ts":1655603880000,"o":18466,"h":18466.5,"l":18420.5,"c":18420.5,"v":166.145}
{"ts":1655603940000,"o":18420.5,"h":18483.5,"l":18413,"c":18472.5,"v":235.301}
{"ts":1655604000000,"o":18472.5,"h":18526,"l":18461.5,"c":18478.5,"v":248.433}
{"ts":1655604060000,"o":18478.5,"h":18510,"l":18452,"c":18506,"v":166.945}
{"ts":1655604120000,"o":18506,"h":18520,"l":18478.5,"c":18494,"v":130.503}
{"ts":1655604180000,"o":18494,"h":18504.5,"l":18483.5,"c":18499,"v":97.324}
{"ts":1655604240000,"o":18499,"h":18503.5,"l":18464.5,"c":18464.5,"v":110.494}
{"ts":1655604300000,"o":18464.5,"h":18475,"l":18430,"c":18430,"v":156.74}
{"ts":1655604360000,"o":18430,"h":18434.5,"l":18411,"c":18431,"v":156.724}
{"ts":1655604420000,"o":18431,"h":18465.5,"l":18430.5,"c":18462.5,"v":88.701}
{"ts":1655604480000,"o":18462.5,"h":18467,"l":18419,"c":18435.5,"v":85.102}
{"ts":1655604540000,"o":18435.5,"h":18449.5,"l":18416,"c":18449,"v":81.525}
{"ts":1655604600000,"o":18449,"h":18459.5,"l":18441.5,"c":18445,"v":66.153}
{"ts":1655604660000,"o":18445,"h":18494,"l":18445,"c":18485.5,"v":201.084}
{"ts":1655604720000,"o":18485.5,"h":18495,"l":18478,"c":18495,"v":68.018}
{"ts":1655604780000,"o":18495,"h":18500.5,"l":18455,"c":18494,"v":218.129}
{"ts":1655604840000,"o":18494,"h":18514.5,"l":18487.5,"c":18508,"v":191.13}
{"ts":1655604900000,"o":18508,"h":18508,"l":18470,"c":18481,"v":117.779}
{"ts":1655604960000,"o":18481,"h":18499,"l":18470.5,"c":18477,"v":65.914}
{"ts":1655605020000,"o":18477,"h":18477,"l":18402,"c":18408,"v":298.136}
{"ts":1655605080000,"o":18408,"h":18416,"l":18335.5,"c":18360,"v":582.103}
{"ts":1655605140000,"o":18360,"h":18388,"l":18316,"c":18364.5,"v":358.423}
{"ts":1655605200000,"o":18364.5,"h":18399,"l":18337.5,"c":18395,"v":201.993}
{"ts":1655605260000,"o":18395,"h":18412,"l":18367,"c":18411.5,"v":130.201}
{"ts":1655605320000,"o":18411.5,"h":18411.5,"l":18370,"c":18380.5,"v":102.557}
{"ts":1655605380000,"o":18380.5,"h":18394,"l":18365,"c":18381.5,"v":76.691}
{"ts":1655605440000,"o":18381.5,"h":18417,"l":18380.5,"c":18409,"v":131.337}
{"ts":1655605500000,"o":18409,"h":18415,"l":18372,"c":18391,"v":104.342}
{"ts":1655605560000,"o":18391,"h":18395,"l":18361.5,"c":18369.5,"v":120.875}
{"ts":1655605620000,"o":18369.5,"h":18393,"l":18369.5,"c":18391,"v":75.165}
{"ts":1655605680000,"o":18391,"h":18400,"l":18372,"c":18375.5,"v":57.346}
{"ts":1655605740000,"o":18375.5,"h":18379.5,"l":18341.5,"c":18347.5,"v":130.609}
{"ts":1655605800000,"o":18347.5,"h":18364,"l":18278.5,"c":18292,"v":574.389}
{"ts":1655605860000,"o":18292,"h":18316.5,"l":18250,"c":18257.5,"v":408.006}
{"ts":1655605920000,"o":18257.5,"h":18278.5,"l":18239,"c":18254.5,"v":312.081}
{"ts":1655605980000,"o":18254.5,"h":18269,"l":18224.5,"c":18227.5,"v":261.834}
{"ts":1655606040000,"o":18227.5,"h":18245.5,"l":18203.5,"c":18239.5,"v":246.675}
{"ts":1655606100000,"o":18239.5,"h":18264,"l":18236.5,"c":18257.5,"v":183.31}
{"ts":1655606160000,"o":18257.5,"h":18277.5,"l":18248,"c":18255.5,"v":164.093}
{"ts":1655606220000,"o":18255.5,"h":18261,"l":18240,"c":18249,"v":95.725}
{"ts":1655606280000,"o":18249,"h":18333,"l":18249,"c":18323.5,"v":800.916}
{"ts":1655606340000,"o":18323.5,"h":18389,"l":18319.5,"c":18331,"v":733.636}
{"ts":1655606400000,"o":18331,"h":18422.5,"l":18316.5,"c":18403.5,"v":611.201}
{"ts":1655606460000,"o":18403.5,"h":18416.5,"l":18359,"c":18384,"v":183.58}
{"ts":1655606520000,"o":18384,"h":18495,"l":18366.5,"c":18472,"v":659.139}
{"ts":1655606580000,"o":18472,"h":18496.5,"l":18438,"c":18450,"v":259.763}
{"ts":1655606640000,"o":18450,"h":18450,"l":18404.5,"c":18421.5,"v":250.335}
{"ts":1655606700000,"o":18421.5,"h":18516,"l":18401,"c":18491,"v":599.03}
{"ts":1655606760000,"o":18491,"h":18494.5,"l":18452,"c":18464.5,"v":159.1}
{"ts":1655606820000,"o":18464.5,"h":18486.5,"l":18455,"c":18456,"v":201.759}
{"ts":1655606880000,"o":18456,"h":18485.5,"l":18447,"c":18477.5,"v":237.438}
{"ts":1655606940000,"o":18477.5,"h":18477.5,"l":18437,"c":18442.5,"v":102.271}
{"ts":1655607000000,"o":18442.5,"h":18459,"l":18426,"c":18455,"v":120.555}
{"ts":1655607060000,"o":18455,"h":18455,"l":18435.5,"c":18452,"v":58.258}
{"ts":1655607120000,"o":18452,"h":18495,"l":18444,"c":18492.5,"v":75.985}
{"ts":1655607180000,"o":18492.5,"h":18505.5,"l":18472.5,"c":18478.5,"v":146.168}
{"ts":1655607240000,"o":18478.5,"h":18478.5,"l":18436.5,"c":18448.5,"v":191.451}
{"ts":1655607300000,"o":18448.5,"h":18450,"l":18430,"c":18446,"v":73.47}
{"ts":1655607360000,"o":18446,"h":18468,"l":18441,"c":18466,"v":50.947}
{"ts":1655607420000,"o":18466,"h":18470,"l":18445,"c":18448,"v":34.884}
{"ts":1655607480000,"o":18448,"h":18451,"l":18408,"c":18409,"v":191.634}
{"ts":1655607540000,"o":18409,"h":18409,"l":18361.5,"c":18366,"v":440.829}
{"ts":1655607600000,"o":18366,"h":18388,"l":18366,"c":18380.5,"v":153.466}
{"ts":1655607660000,"o":18380.5,"h":18425.5,"l":18380.5,"c":18414.5,"v":160.809}
{"ts":1655607720000,"o":18414.5,"h":18435,"l":18407.5,"c":18425.5,"v":63.308}
{"ts":1655607780000,"o":18425.5,"h":18463,"l":18417,"c":18461,"v":104.198}
{"ts":1655607840000,"o":18461,"h":18463.5,"l":18452.5,"c":18461,"v":108.242}
{"ts":1655607900000,"o":18461,"h":18637.5,"l":18461,"c":18592,"v":1362.213}
{"ts":1655607960000,"o":18592,"h":18667.5,"l":18565.5,"c":18587,"v":674.568}
{"ts":1655608020000,"o":18587,"h":18587,"l":18541,"c":18541,"v":221.944}
{"ts":1655608080000,"o":18541,"h":18567.5,"l":18536,"c":18554,"v":202.67}
{"ts":1655608140000,"o":18554,"h":18600,"l":18554,"c":18561.5,"v":243.34}
{"ts":1655608200000,"o":18561.5,"h":18591,"l":18557,"c":18577.5,"v":156.173}
{"ts":1655608260000,"o":18577.5,"h":18604,"l":18577.5,"c":18590.5,"v":135.524}
{"ts":1655608320000,"o":18590.5,"h":18696,"l":18590,"c":18680,"v":782.764}
{"ts":1655608380000,"o":18680,"h":18719,"l":18662.5,"c":18670.5,"v":348.09}
{"ts":1655608440000,"o":18670.5,"h":18743.5,"l":18663.5,"c":18716.5,"v":893.427}
{"ts":1655608500000,"o":18716.5,"h":18730,"l":18670,"c":18670,"v":302.825}
{"ts":1655608560000,"o":18670,"h":18670,"l":18586,"c":18605.5,"v":473.216}
{"ts":1655608620000,"o":18605.5,"h":18606,"l":18585.5,"c":18589.5,"v":171.573}
{"ts":1655608680000,"o":18589.5,"h":18638.5,"l":18582.5,"c":18586,"v":142.822}
{"ts":1655608740000,"o":18586,"h":18638,"l":18581.5,"c":18613.5,"v":149.861}
{"ts":1655608800000,"o":18613.5,"h":18613.5,"l":18561.5,"c":18566.5,"v":177.1}
{"ts":1655608860000,"o":18566.5,"h":18589,"l":18559.5,"c":18573,"v":120.166}
{"ts":1655608920000,"o":18573,"h":18605.5,"l":18568.5,"c":18582,"v":84.567}
{"ts":1655608980000,"o":18582,"h":18599,"l":18573,"c":18598.5,"v":117.867}
{"ts":1655609040000,"o":18598.5,"h":18620,"l":18598,"c":18617.5,"v":130.257}
{"ts":1655609100000,"o":18617.5,"h":18619.5,"l":18580.5,"c":18588.5,"v":95.915}
{"ts":1655609160000,"o":18588.5,"h":18589,"l":18564,"c":18582.5,"v":69.833}
{"ts":1655609220000,"o":18582.5,"h":18593,"l":18553.5,"c":18580,"v":93.525}
{"ts":1655609280000,"o":18580,"h":18611,"l":18567,"c":18577.5,"v":70.599}
{"ts":1655609340000,"o":18577.5,"h":18577.5,"l":18538,"c":18543,"v":131.1}
{"ts":1655609400000,"o":18543,"h":18579.5,"l":18538.5,"c":18572,"v":104.405}
{"ts":1655609460000,"o":18572,"h":18605,"l":18572,"c":18591.5,"v":110.821}
{"ts":1655609520000,"o":18591.5,"h":18600,"l":18581,"c":18581,"v":39.751}
{"ts":1655609580000,"o":18581,"h":18581,"l":18550.5,"c":18555,"v":76.806}
{"ts":1655609640000,"o":18555,"h":18585.5,"l":18555,"c":18583.5,"v":46.495}
{"ts":1655609700000,"o":18583.5,"h":18599,"l":18577,"c":18598.5,"v":80.442}
{"ts":1655609760000,"o":18598.5,"h":18599,"l":18573.5,"c":18594.5,"v":41.559}
{"ts":1655609820000,"o":18594.5,"h":18600,"l":18580,"c":18600,"v":41.627}
{"ts":1655609880000,"o":18600,"h":18611,"l":18586,"c":18604,"v":117.431}
{"ts":1655609940000,"o":18604,"h":18604,"l":18545,"c":18545,"v":71.991}
{"ts":1655610000000,"o":18545,"h":18545,"l":18480,"c":18491,"v":500.95}
{"ts":1655610060000,"o":18491,"h":18491,"l":18450,"c":18461.5,"v":315.729}
{"ts":1655610120000,"o":18461.5,"h":18474,"l":18443.5,"c":18449,"v":197.476}
{"ts":1655610180000,"o":18449,"h":18478,"l":18433.5,"c":18444,"v":162.062}
{"ts":1655610240000,"o":18444,"h":18463.5,"l":18444,"c":18463.5,"v":74.64}
{"ts":1655610300000,"o":18463.5,"h":18466,"l":18440.5,"c":18445.5,"v":59.422}
{"ts":1655610360000,"o":18445.5,"h":18463,"l":18445,"c":18456.5,"v":47.74}
{"ts":1655610420000,"o":18456.5,"h":18469.5,"l":18454,"c":18460,"v":62.524}
{"ts":1655610480000,"o":18460,"h":18470,"l":18460,"c":18469,"v":34.315}
{"ts":1655610540000,"o":18469,"h":18494.5,"l":18468.5,"c":18489.5,"v":104.928}
{"ts":1655610600000,"o":18489.5,"h":18504.5,"l":18481,"c":18486,"v":74.56}
{"ts":1655610660000,"o":18486,"h":18486.5,"l":18435.5,"c":18438.5,"v":145.53}
{"ts":1655610720000,"o":18438.5,"h":18444,"l":18380,"c":18381,"v":348.69}
{"ts":1655610780000,"o":18381,"h":18381,"l":18342.5,"c":18345.5,"v":224.251}
{"ts":1655610840000,"o":18345.5,"h":18371,"l":18345,"c":18365,"v":146.809}
{"ts":1655610900000,"o":18365,"h":18365,"l":18295,"c":18299,"v":337.107}
{"ts":1655610960000,"o":18299,"h":18311.5,"l":18252,"c":18279,"v":526.518}
{"ts":1655611020000,"o":18279,"h":18285,"l":18254,"c":18285,"v":214.245}
{"ts":1655611080000,"o":18285,"h":18305,"l":18272.5,"c":18304.5,"v":133.709}
{"ts":1655611140000,"o":18304.5,"h":18307,"l":18265,"c":18294.5,"v":184.553}
{"ts":1655611200000,"o":18294.5,"h":18298,"l":18266.5,"c":18281,"v":73.454}
{"ts":1655611260000,"o":18281,"h":18326,"l":18281,"c":18312.5,"v":162.8}
{"ts":1655611320000,"o":18312.5,"h":18312.5,"l":18280,"c":18281.5,"v":98.917}
{"ts":1655611380000,"o":18281.5,"h":18297.5,"l":18253,"c":18297.5,"v":113.212}
{"ts":1655611440000,"o":18297.5,"h":18312,"l":18285,"c":18285,"v":78.073}
{"ts":1655611500000,"o":18285,"h":18293.5,"l":18266,"c":18266,"v":60.725}
{"ts":1655611560000,"o":18266,"h":18281.5,"l":18253,"c":18265,"v":74.397}
{"ts":1655611620000,"o":18265,"h":18325.5,"l":18265,"c":18306.5,"v":191.193}
{"ts":1655611680000,"o":18306.5,"h":18336,"l":18306.5,"c":18330,"v":132.566}
{"ts":1655611740000,"o":18330,"h":18374,"l":18329.5,"c":18371.5,"v":232.638}
{"ts":1655611800000,"o":18371.5,"h":18486,"l":18371.5,"c":18431,"v":790.187}
{"ts":1655611860000,"o":18431,"h":18431,"l":18383,"c":18400.5,"v":144.862}
{"ts":1655611920000,"o":18400.5,"h":18458,"l":18388.5,"c":18458,"v":164.617}
{"ts":1655611980000,"o":18458,"h":18472,"l":18433,"c":18433,"v":197.001}
{"ts":1655612040000,"o":18433,"h":18458,"l":18430,"c":18440,"v":110.266}
{"ts":1655612100000,"o":18440,"h":18464.5,"l":18440,"c":18446,"v":111.114}
{"ts":1655612160000,"o":18446,"h":18456.5,"l":18434,"c":18435,"v":95.827}
{"ts":1655612220000,"o":18435,"h":18451,"l":18431,"c":18451,"v":69.368}
{"ts":1655612280000,"o":18451,"h":18454.5,"l":18443,"c":18443,"v":37.872}
{"ts":1655612340000,"o":18443,"h":18443,"l":18387,"c":18402,"v":192.222}
{"ts":1655612400000,"o":18402,"h":18457,"l":18382.5,"c":18445,"v":113.588}
{"ts":1655612460000,"o":18445,"h":18457.5,"l":18425.5,"c":18426,"v":105.281}
{"ts":1655612520000,"o":18426,"h":18430.5,"l":18400,"c":18419,"v":45.914}
{"ts":1655612580000,"o":18419,"h":18444,"l":18418.5,"c":18432,"v":21.275}
{"ts":1655612640000,"o":18432,"h":18435,"l":18405,"c":18405.5,"v":32.517}
{"ts":1655612700000,"o":18405.5,"h":18443,"l":18405,"c":18443,"v":58.128}
{"ts":1655612760000,"o":18443,"h":18448,"l":18436.5,"c":18436.5,"v":48.382}
{"ts":1655612820000,"o":18436.5,"h":18437,"l":18412.5,"c":18432,"v":33.46}
{"ts":1655612880000,"o":18432,"h":18450,"l":18432,"c":18432.5,"v":47.161}
{"ts":1655612940000,"o":18432.5,"h":18443.5,"l":18414,"c":18416.5,"v":62.266}
{"ts":1655613000000,"o":18416.5,"h":18422.5,"l":18390,"c":18390.5,"v":54.572}
{"ts":1655613060000,"o":18390.5,"h":18413.5,"l":18390,"c":18390,"v":80.237}
{"ts":1655613120000,"o":18390,"h":18392,"l":18353.5,"c":18356.5,"v":110.608}
{"ts":1655613180000,"o":18356.5,"h":18453.5,"l":18355,"c":18451.5,"v":166.561}
{"ts":1655613240000,"o":18451.5,"h":18620,"l":18450,"c":18604,"v":1176.653}
{"ts":1655613300000,"o":18604,"h":18618,"l":18544.5,"c":18560,"v":308.757}
{"ts":1655613360000,"o":18560,"h":18560,"l":18524,"c":18526,"v":138.488}
{"ts":1655613420000,"o":18526,"h":18565.5,"l":18514.5,"c":18565,"v":140.429}
{"ts":1655613480000,"o":18565,"h":18565.5,"l":18522.5,"c":18522.5,"v":65.074}
{"ts":1655613540000,"o":18522.5,"h":18528,"l":18501.5,"c":18502.5,"v":125.488}
{"ts":1655613600000,"o":18502.5,"h":18514.5,"l":18501.5,"c":18504.5,"v":31.399}
{"ts":1655613660000,"o":18504.5,"h":18539,"l":18500,"c":18535,"v":71.319}
{"ts":1655613720000,"o":18535,"h":18558,"l":18500,"c":18500.5,"v":103.768}
{"ts":1655613780000,"o":18500.5,"h":18512.5,"l":18491.5,"c":18505,"v":78.505}
{"ts":1655613840000,"o":18505,"h":18525.5,"l":18496.5,"c":18515,"v":42.878}
{"ts":1655613900000,"o":18515,"h":18553,"l":18515,"c":18530,"v":81.452}
{"ts":1655613960000,"o":18530,"h":18535,"l":18501,"c":18501,"v":55.593}
{"ts":1655614020000,"o":18501,"h":18508,"l":18497,"c":18497,"v":16.415}
{"ts":1655614080000,"o":18497,"h":18515.5,"l":18492.5,"c":18492.5,"v":21.313}
{"ts":1655614140000,"o":18492.5,"h":18503.5,"l":18492.5,"c":18496,"v":24.908}
{"ts":1655614200000,"o":18496,"h":18500,"l":18495,"c":18495.5,"v":17.489}
{"ts":1655614260000,"o":18495.5,"h":18510.5,"l":18495,"c":18497,"v":53.78}
{"ts":1655614320000,"o":18497,"h":18497,"l":18456,"c":18468.5,"v":335.787}
{"ts":1655614380000,"o":18468.5,"h":18473.5,"l":18420,"c":18430,"v":293.95}
{"ts":1655614440000,"o":18430,"h":18482.5,"l":18421,"c":18482.5,"v":90.977}
{"ts":1655614500000,"o":18482.5,"h":18511,"l":18465,"c":18465,"v":119.183}
{"ts":1655614560000,"o":18465,"h":18493,"l":18465,"c":18486,"v":24.748}
{"ts":1655614620000,"o":18486,"h":18497.5,"l":18470.5,"c":18471,"v":44.232}
{"ts":1655614680000,"o":18471,"h":18484,"l":18461,"c":18483.5,"v":59.249}
{"ts":1655614740000,"o":18483.5,"h":18505,"l":18483.5,"c":18492.5,"v":36.651}
{"ts":1655614800000,"o":18492.5,"h":18548.5,"l":18480.5,"c":18522.5,"v":373.59}
{"ts":1655614860000,"o":18522.5,"h":18525.5,"l":18505,"c":18507.5,"v":96.75}
{"ts":1655614920000,"o":18507.5,"h":18538,"l":18503.5,"c":18525.5,"v":100.629}
{"ts":1655614980000,"o":18525.5,"h":18531,"l":18515,"c":18517.5,"v":48.412}
{"ts":1655615040000,"o":18517.5,"h":18520.5,"l":18483.5,"c":18486.5,"v":78.264}
{"ts":1655615100000,"o":18486.5,"h":18493.5,"l":18479.5,"c":18492,"v":30.534}
{"ts":1655615160000,"o":18492,"h":18505,"l":18481,"c":18481.5,"v":32.805}
{"ts":1655615220000,"o":18481.5,"h":18481.5,"l":18435,"c":18445.5,"v":236.788}
{"ts":1655615280000,"o":18445.5,"h":18452.5,"l":18375.5,"c":18404.5,"v":506.967}
{"ts":1655615340000,"o":18404.5,"h":18499.5,"l":18402.5,"c":18446.5,"v":225.831}
{"ts":1655615400000,"o":18446.5,"h":18496.5,"l":18446.5,"c":18471.5,"v":187.037}
{"ts":1655615460000,"o":18471.5,"h":18480,"l":18417.5,"c":18425,"v":102.285}
{"ts":1655615520000,"o":18425,"h":18456,"l":18386,"c":18386,"v":292.315}
{"ts":1655615580000,"o":18386,"h":18398,"l":18276.5,"c":18289,"v":1105.969}
{"ts":1655615640000,"o":18289,"h":18327,"l":18250,"c":18273.5,"v":613.95}
{"ts":1655615700000,"o":18273.5,"h":18306,"l":18270,"c":18305,"v":197.37}
{"ts":1655615760000,"o":18305,"h":18363.5,"l":18302.5,"c":18344,"v":269.375}
{"ts":1655615820000,"o":18344,"h":18358.5,"l":18293.5,"c":18297,"v":380.752}
{"ts":1655615880000,"o":18297,"h":18300.5,"l":18260,"c":18285,"v":265.346}
{"ts":1655615940000,"o":18285,"h":18285,"l":18136,"c":18160,"v":1383.613}
{"ts":1655616000000,"o":18160,"h":18198.5,"l":18075,"c":18113,"v":1012.411}
{"ts":1655616060000,"o":18113,"h":18123.5,"l":18062,"c":18065.5,"v":436.348}
{"ts":1655616120000,"o":18065.5,"h":18102,"l":18040,"c":18063.5,"v":648.773}
{"ts":1655616180000,"o":18063.5,"h":18081.5,"l":18010.5,"c":18025.5,"v":479.53}
{"ts":1655616240000,"o":18025.5,"h":18053,"l":18014,"c":18053,"v":237.591}
{"ts":1655616300000,"o":18053,"h":18075.5,"l":17963.5,"c":17990,"v":1247.129}
{"ts":1655616360000,"o":17990,"h":18008.5,"l":17953,"c":17998,"v":869.725}
{"ts":1655616420000,"o":17998,"h":18132.5,"l":17991,"c":18070,"v":994.449}
{"ts":1655616480000,"o":18070,"h":18160.5,"l":18069.5,"c":18123,"v":441.268}
{"ts":1655616540000,"o":18123,"h":18123,"l":18070.5,"c":18110,"v":283.343}
{"ts":1655616600000,"o":18110,"h":18110,"l":18037,"c":18078.5,"v":515.821}
{"ts":1655616660000,"o":18078.5,"h":18105,"l":18047,"c":18071.5,"v":208.894}
{"ts":1655616720000,"o":18071.5,"h":18083,"l":18045,"c":18049,"v":218.139}
{"ts":1655616780000,"o":18049,"h":18105,"l":18048.5,"c":18097.5,"v":154.148}
{"ts":1655616840000,"o":18097.5,"h":18105,"l":18083,"c":18089,"v":97.437}
{"ts":1655616900000,"o":18089,"h":18093,"l":18041.5,"c":18049.5,"v":293.715}
{"ts":1655616960000,"o":18049.5,"h":18087,"l":18046,"c":18052,"v":156.946}
{"ts":1655617020000,"o":18052,"h":18060,"l":18022.5,"c":18059.5,"v":246.476}
{"ts":1655617080000,"o":18059.5,"h":18080,"l":18001,"c":18006,"v":290.936}
{"ts":1655617140000,"o":18006,"h":18023.5,"l":17978.5,"c":18005.5,"v":266.814}
{"ts":1655617200000,"o":18005.5,"h":18054,"l":18005.5,"c":18048,"v":185.706}
{"ts":1655617260000,"o":18048,"h":18064.5,"l":18036.5,"c":18058,"v":138.773}
{"ts":1655617320000,"o":18058,"h":18065,"l":18026.5,"c":18031,"v":126.237}
{"ts":1655617380000,"o":18031,"h":18076,"l":17997.5,"c":18061.5,"v":276.557}
{"ts":1655617440000,"o":18061.5,"h":18067.5,"l":18048,"c":18048.5,"v":106.178}
{"ts":1655617500000,"o":18048.5,"h":18057.5,"l":18018,"c":18034,"v":101.699}
{"ts":1655617560000,"o":18034,"h":18094,"l":18034,"c":18092.5,"v":241.627}
{"ts":1655617620000,"o":18092.5,"h":18129.5,"l":18080.5,"c":18094.5,"v":274.128}
{"ts":1655617680000,"o":18094.5,"h":18156,"l":18094.5,"c":18134.5,"v":394.283}
{"ts":1655617740000,"o":18134.5,"h":18178,"l":18121,"c":18162.5,"v":284.765}
{"ts":1655617800000,"o":18162.5,"h":18165,"l":18125.5,"c":18163.5,"v":129.96}
{"ts":1655617860000,"o":18163.5,"h":18164,"l":18137.5,"c":18149,"v":164.255}
{"ts":1655617920000,"o":18149,"h":18153.5,"l":18113,"c":18118.5,"v":117.746}
{"ts":1655617980000,"o":18118.5,"h":18137.5,"l":18114,"c":18131,"v":67.344}
{"ts":1655618040000,"o":18131,"h":18152.5,"l":18120,"c":18152.5,"v":53.401}
{"ts":1655618100000,"o":18152.5,"h":18152.5,"l":18067,"c":18105,"v":221.843}
{"ts":1655618160000,"o":18105,"h":18129.5,"l":18084.5,"c":18107,"v":136.744}
{"ts":1655618220000,"o":18107,"h":18124,"l":18097,"c":18102,"v":102.528}
{"ts":1655618280000,"o":18102,"h":18111.5,"l":18102,"c":18109.5,"v":38.085}
{"ts":1655618340000,"o":18109.5,"h":18138.5,"l":18109.5,"c":18117.5,"v":83.08}
{"ts":1655618400000,"o":18117.5,"h":18137,"l":18105,"c":18105,"v":99.059}
{"ts":1655618460000,"o":18105,"h":18105.5,"l":18089,"c":18089.5,"v":74.714}
{"ts":1655618520000,"o":18089.5,"h":18098,"l":18043,"c":18046,"v":231.331}
{"ts":1655618580000,"o":18046,"h":18115,"l":18045.5,"c":18109,"v":277.34}
{"ts":1655618640000,"o":18109,"h":18167.5,"l":18109,"c":18144.5,"v":228.594}
{"ts":1655618700000,"o":18144.5,"h":18272.5,"l":18143.5,"c":18233.5,"v":588.701}
{"ts":1655618760000,"o":18233.5,"h":18343,"l":18218,"c":18280.5,"v":1297.357}
{"ts":1655618820000,"o":18280.5,"h":18336,"l":18260,"c":18324.5,"v":571.232}
{"ts":1655618880000,"o":18324.5,"h":18383.5,"l":18276,"c":18313.5,"v":651.774}
{"ts":1655618940000,"o":18313.5,"h":18337.5,"l":18293,"c":18296.5,"v":210.472}
{"ts":1655619000000,"o":18296.5,"h":18296.5,"l":18262.5,"c":18275,"v":306.944}
{"ts":1655619060000,"o":18275,"h":18275.5,"l":18260,"c":18264,"v":117.253}
{"ts":1655619120000,"o":18264,"h":18265,"l":18250,"c":18255,"v":132.412}
{"ts":1655619180000,"o":18255,"h":18277,"l":18233.5,"c":18237,"v":596.114}
{"ts":1655619240000,"o":18237,"h":18252.5,"l":18232,"c":18236,"v":166.911}
{"ts":1655619300000,"o":18236,"h":18248.5,"l":18224,"c":18226.5,"v":160.972}
{"ts":1655619360000,"o":18226.5,"h":18366,"l":18225,"c":18306.5,"v":823.316}
{"ts":1655619420000,"o":18306.5,"h":18370,"l":18301.5,"c":18343.5,"v":604.52}
{"ts":1655619480000,"o":18343.5,"h":18439.5,"l":18312,"c":18419.5,"v":1128.701}
{"ts":1655619540000,"o":18419.5,"h":18467,"l":18377.5,"c":18432.5,"v":500.011}
{"ts":1655619600000,"o":18432.5,"h":18453.5,"l":18381.5,"c":18395,"v":547.046}
{"ts":1655619660000,"o":18395,"h":18410,"l":18361.5,"c":18374,"v":244.766}
{"ts":1655619720000,"o":18374,"h":18400,"l":18370,"c":18375.5,"v":89.366}
{"ts":1655619780000,"o":18375.5,"h":18409,"l":18371.5,"c":18406.5,"v":143.05}
{"ts":1655619840000,"o":18406.5,"h":18410,"l":18379,"c":18397,"v":76.982}
{"ts":1655619900000,"o":18397,"h":18409,"l":18368,"c":18382,"v":98.976}
{"ts":1655619960000,"o":18382,"h":18382,"l":18361.5,"c":18363,"v":78.778}
{"ts":1655620020000,"o":18363,"h":18375,"l":18355.5,"c":18355.5,"v":87.387}
{"ts":1655620080000,"o":18355.5,"h":18372,"l":18350,"c":18363.5,"v":65.07}
{"ts":1655620140000,"o":18363.5,"h":18386,"l":18363,"c":18368,"v":61.834}
{"ts":1655620200000,"o":18368,"h":18420,"l":18368,"c":18404.5,"v":125.818}
{"ts":1655620260000,"o":18404.5,"h":18410,"l":18396,"c":18399,"v":80.176}
{"ts":1655620320000,"o":18399,"h":18404,"l":18385,"c":18387.5,"v":64.35}
{"ts":1655620380000,"o":18387.5,"h":18396,"l":18315,"c":18321.5,"v":357.096}
{"ts":1655620440000,"o":18321.5,"h":18325,"l":18297.5,"c":18325,"v":268.838}
{"ts":1655620500000,"o":18325,"h":18326,"l":18305,"c":18325,"v":80.75}
{"ts":1655620560000,"o":18325,"h":18325.5,"l":18310,"c":18317.5,"v":115.895}
{"ts":1655620620000,"o":18317.5,"h":18320,"l":18311,"c":18319.5,"v":63.19}
{"ts":1655620680000,"o":18319.5,"h":18336,"l":18280.5,"c":18281,"v":233.169}
{"ts":1655620740000,"o":18281,"h":18290,"l":18256,"c":18264,"v":214.766}
{"ts":1655620800000,"o":18264,"h":18272.5,"l":18256,"c":18262.5,"v":126.403}
{"ts":1655620860000,"o":18262.5,"h":18298,"l":18262.5,"c":18288.5,"v":75.832}
{"ts":1655620920000,"o":18288.5,"h":18355,"l":18288.5,"c":18317,"v":211.978}
{"ts":1655620980000,"o":18317,"h":18321.5,"l":18311.5,"c":18315,"v":42.274}
{"ts":1655621040000,"o":18315,"h":18329.5,"l":18309.5,"c":18325.5,"v":74.256}
{"ts":1655621100000,"o":18325.5,"h":18326,"l":18300,"c":18320,"v":39.755}
{"ts":1655621160000,"o":18320,"h":18329,"l":18303,"c":18310,"v":95.178}
{"ts":1655621220000,"o":18310,"h":18316.5,"l":18262.5,"c":18268.5,"v":137.839}
{"ts":1655621280000,"o":18268.5,"h":18272.5,"l":18245,"c":18259.5,"v":150.771}
{"ts":1655621340000,"o":18259.5,"h":18271,"l":18246.5,"c":18254.5,"v":94.76}
{"ts":1655621400000,"o":18254.5,"h":18270,"l":18253.5,"c":18261.5,"v":79.068}
{"ts":1655621460000,"o":18261.5,"h":18288,"l":18261.5,"c":18272.5,"v":98.475}
{"ts":1655621520000,"o":18272.5,"h":18296,"l":18269.5,"c":18270,"v":88.301}
{"ts":1655621580000,"o":18270,"h":18286,"l":18269.5,"c":18286,"v":19.456}
{"ts":1655621640000,"o":18286,"h":18304,"l":18279.5,"c":18279.5,"v":54.594}
{"ts":1655621700000,"o":18279.5,"h":18279.5,"l":18257.5,"c":18273.5,"v":63.922}
{"ts":1655621760000,"o":18273.5,"h":18325,"l":18273.5,"c":18289,"v":108.079}
{"ts":1655621820000,"o":18289,"h":18289.5,"l":18245,"c":18248,"v":102.199}
{"ts":1655621880000,"o":18248,"h":18249.5,"l":18233,"c":18248.5,"v":179.588}
{"ts":1655621940000,"o":18248.5,"h":18259.5,"l":18242.5,"c":18242.5,"v":61.377}
{"ts":1655622000000,"o":18242.5,"h":18264,"l":18242,"c":18258,"v":74.502}
{"ts":1655622060000,"o":18258,"h":18269,"l":18253.5,"c":18253.5,"v":27.849}
{"ts":1655622120000,"o":18253.5,"h":18254,"l":18227.5,"c":18233.5,"v":120.98}
{"ts":1655622180000,"o":18233.5,"h":18253,"l":18233.5,"c":18251.5,"v":63.622}
{"ts":1655622240000,"o":18251.5,"h":18276.5,"l":18248,"c":18270,"v":105.741}
{"ts":1655622300000,"o":18270,"h":18296.5,"l":18269,"c":18282.5,"v":130.524}
{"ts":1655622360000,"o":18282.5,"h":18290,"l":18282,"c":18289.5,"v":48.864}
{"ts":1655622420000,"o":18289.5,"h":18310,"l":18286,"c":18310,"v":175.344}
{"ts":1655622480000,"o":18310,"h":18349.5,"l":18310,"c":18332.5,"v":262.425}
{"ts":1655622540000,"o":18332.5,"h":18376,"l":18330,"c":18359.5,"v":209.001}
{"ts":1655622600000,"o":18359.5,"h":18384,"l":18335,"c":18384,"v":417.004}
{"ts":1655622660000,"o":18384,"h":18399.5,"l":18365.5,"c":18368,"v":154.188}
{"ts":1655622720000,"o":18368,"h":18368,"l":18347.5,"c":18351,"v":106.064}
{"ts":1655622780000,"o":18351,"h":18361,"l":18345.5,"c":18349.5,"v":56.991}
{"ts":1655622840000,"o":18349.5,"h":18420,"l":18349.5,"c":18399.5,"v":254.613}
{"ts":1655622900000,"o":18399.5,"h":18479.5,"l":18399.5,"c":18454.5,"v":412.261}
{"ts":1655622960000,"o":18454.5,"h":18468.5,"l":18428,"c":18435.5,"v":153.513}
{"ts":1655623020000,"o":18435.5,"h":18462,"l":18430.5,"c":18454.5,"v":158.706}
{"ts":1655623080000,"o":18454.5,"h":18485,"l":18444.5,"c":18484.5,"v":142.674}
{"ts":1655623140000,"o":18484.5,"h":18538,"l":18480.5,"c":18504,"v":551.426}
{"ts":1655623200000,"o":18504,"h":18510,"l":18465.5,"c":18468,"v":157.472}
{"ts":1655623260000,"o":18468,"h":18500,"l":18452,"c":18454.5,"v":153.799}
{"ts":1655623320000,"o":18454.5,"h":18456.5,"l":18432.5,"c":18445.5,"v":157.278}
{"ts":1655623380000,"o":18445.5,"h":18446.5,"l":18428,"c":18440,"v":74.566}
{"ts":1655623440000,"o":18440,"h":18440.5,"l":18420.5,"c":18433,"v":102.962}
{"ts":1655623500000,"o":18433,"h":18460,"l":18433,"c":18434.5,"v":87.153}
{"ts":1655623560000,"o":18434.5,"h":18459,"l":18424.5,"c":18434.5,"v":85.637}
{"ts":1655623620000,"o":18434.5,"h":18452,"l":18434,"c":18437,"v":56.266}
{"ts":1655623680000,"o":18437,"h":18463.5,"l":18437,"c":18446,"v":52.503}
{"ts":1655623740000,"o":18446,"h":18476,"l":18443.5,"c":18460,"v":52.82}
{"ts":1655623800000,"o":18460,"h":18490,"l":18459,"c":18486,"v":53.196}
{"ts":1655623860000,"o":18486,"h":18486.5,"l":18431,"c":18431.5,"v":88.991}
{"ts":1655623920000,"o":18431.5,"h":18438,"l":18391,"c":18399.5,"v":321.276}
{"ts":1655623980000,"o":18399.5,"h":18409.5,"l":18325.5,"c":18334,"v":424.059}
{"ts":1655624040000,"o":18334,"h":18386,"l":18330.5,"c":18380,"v":198.192}
{"ts":1655624100000,"o":18380,"h":18407.5,"l":18375,"c":18380.5,"v":95.265}
{"ts":1655624160000,"o":18380.5,"h":18413,"l":18380.5,"c":18400,"v":59.243}
{"ts":1655624220000,"o":18400,"h":18407,"l":18382,"c":18382,"v":38.901}
{"ts":1655624280000,"o":18382,"h":18394,"l":18370.5,"c":18390.5,"v":57.835}
{"ts":1655624340000,"o":18390.5,"h":18394,"l":18387,"c":18394,"v":38.686}
{"ts":1655624400000,"o":18394,"h":18408.5,"l":18388,"c":18398.5,"v":59.877}
{"ts":1655624460000,"o":18398.5,"h":18399,"l":18382,"c":18385,"v":25.891}
{"ts":1655624520000,"o":18385,"h":18396,"l":18384.5,"c":18391.5,"v":24.631}
{"ts":1655624580000,"o":18391.5,"h":18403,"l":18365,"c":18369,"v":77.044}
{"ts":1655624640000,"o":18369,"h":18373,"l":18345.5,"c":18355.5,"v":86.819}
{"ts":1655624700000,"o":18355.5,"h":18384.5,"l":18355.5,"c":18364.5,"v":48.503}
{"ts":1655624760000,"o":18364.5,"h":18370.5,"l":18363,"c":18369.5,"v":65.811}
{"ts":1655624820000,"o":18369.5,"h":18369.5,"l":18325.5,"c":18330,"v":136.688}
{"ts":1655624880000,"o":18330,"h":18345.5,"l":18330,"c":18345.5,"v":59.25}
{"ts":1655624940000,"o":18345.5,"h":18347,"l":18271,"c":18289.5,"v":535.968}
{"ts":1655625000000,"o":18289.5,"h":18314.5,"l":18265.5,"c":18278,"v":220.979}
{"ts":1655625060000,"o":18278,"h":18310.5,"l":18278,"c":18307.5,"v":120.489}
{"ts":1655625120000,"o":18307.5,"h":18313,"l":18284,"c":18288,"v":217.986}
{"ts":1655625180000,"o":18288,"h":18305.5,"l":18278,"c":18292,"v":95.964}
{"ts":1655625240000,"o":18292,"h":18315.5,"l":18291.5,"c":18309.5,"v":76.552}
{"ts":1655625300000,"o":18309.5,"h":18314,"l":18292,"c":18311,"v":45.442}
{"ts":1655625360000,"o":18311,"h":18314.5,"l":18310.5,"c":18311.5,"v":27.215}
{"ts":1655625420000,"o":18311.5,"h":18314.5,"l":18293.5,"c":18293.5,"v":58.105}
{"ts":1655625480000,"o":18293.5,"h":18300,"l":18290,"c":18293.5,"v":96.825}
{"ts":1655625540000,"o":18293.5,"h":18310,"l":18280,"c":18282.5,"v":270.705}
{"ts":1655625600000,"o":18282.5,"h":18284.5,"l":18267.5,"c":18277,"v":282.752}
{"ts":1655625660000,"o":18277,"h":18285,"l":18272,"c":18272.5,"v":83.534}
{"ts":1655625720000,"o":18272.5,"h":18312.5,"l":18267,"c":18312.5,"v":148.379}
{"ts":1655625780000,"o":18312.5,"h":18334.5,"l":18304.5,"c":18311,"v":130.381}
{"ts":1655625840000,"o":18311,"h":18311,"l":18280,"c":18280.5,"v":94.947}
{"ts":1655625900000,"o":18280.5,"h":18305.5,"l":18280,"c":18305.5,"v":56.942}
{"ts":1655625960000,"o":18305.5,"h":18331,"l":18300.5,"c":18310.5,"v":68.247}
{"ts":1655626020000,"o":18310.5,"h":18367,"l":18310.5,"c":18350.5,"v":175.417}
{"ts":1655626080000,"o":18350.5,"h":18352,"l":18336.5,"c":18345.5,"v":115.88}
{"ts":1655626140000,"o":18345.5,"h":18359,"l":18339,"c":18357.5,"v":51.145}
{"ts":1655626200000,"o":18357.5,"h":18357.5,"l":18295,"c":18302.5,"v":91.761}
{"ts":1655626260000,"o":18302.5,"h":18317.5,"l":18292,"c":18317.5,"v":66.556}
{"ts":1655626320000,"o":18317.5,"h":18329,"l":18266.5,"c":18270.5,"v":332.754}
{"ts":1655626380000,"o":18270.5,"h":18276.5,"l":18253,"c":18267,"v":159.869}
{"ts":1655626440000,"o":18267,"h":18294.5,"l":18267,"c":18293,"v":69.729}
{"ts":1655626500000,"o":18293,"h":18328,"l":18291,"c":18308.5,"v":143.055}
{"ts":1655626560000,"o":18308.5,"h":18331,"l":18303.5,"c":18303.5,"v":84.041}
{"ts":1655626620000,"o":18303.5,"h":18314.5,"l":18301.5,"c":18305,"v":37.308}
{"ts":1655626680000,"o":18305,"h":18315,"l":18302,"c":18315,"v":33.96}
{"ts":1655626740000,"o":18315,"h":18362,"l":18314.5,"c":18346,"v":153.824}
{"ts":1655626800000,"o":18346,"h":18386.5,"l":18343,"c":18367,"v":220.188}
{"ts":1655626860000,"o":18367,"h":18380,"l":18357.5,"c":18357.5,"v":83.153}
{"ts":1655626920000,"o":18357.5,"h":18388.5,"l":18357.5,"c":18385,"v":60.536}
{"ts":1655626980000,"o":18385,"h":18415.5,"l":18375,"c":18410,"v":151.024}
{"ts":1655627040000,"o":18410,"h":18440,"l":18396,"c":18426.5,"v":320.552}
{"ts":1655627100000,"o":18426.5,"h":18437.5,"l":18400,"c":18409,"v":163.332}
{"ts":1655627160000,"o":18409,"h":18447,"l":18409,"c":18439,"v":347.872}
{"ts":1655627220000,"o":18439,"h":18439,"l":18419,"c":18434.5,"v":107.885}
{"ts":1655627280000,"o":18434.5,"h":18435,"l":18414.5,"c":18419.5,"v":74.586}
{"ts":1655627340000,"o":18419.5,"h":18476.5,"l":18410.5,"c":18456.5,"v":361.59}
{"ts":1655627400000,"o":18456.5,"h":18530,"l":18456,"c":18530,"v":732.375}
{"ts":1655627460000,"o":18530,"h":18649,"l":18530,"c":18607,"v":1099.432}
{"ts":1655627520000,"o":18607,"h":18632,"l":18596.5,"c":18614,"v":293.312}
{"ts":1655627580000,"o":18614,"h":18627.5,"l":18593.5,"c":18616,"v":220.455}
{"ts":1655627640000,"o":18616,"h":18654.5,"l":18616,"c":18622.5,"v":321.068}
{"ts":1655627700000,"o":18622.5,"h":18623,"l":18563.5,"c":18581.5,"v":306.227}
{"ts":1655627760000,"o":18581.5,"h":18590.5,"l":18560.5,"c":18586,"v":153.372}
{"ts":1655627820000,"o":18586,"h":18598,"l":18574.5,"c":18579,"v":89.522}
{"ts":1655627880000,"o":18579,"h":18579,"l":18544,"c":18548.5,"v":177.12}
{"ts":1655627940000,"o":18548.5,"h":18588.5,"l":18548,"c":18566,"v":128.664}
{"ts":1655628000000,"o":18566,"h":18580,"l":18555,"c":18555.5,"v":119.719}
{"ts":1655628060000,"o":18555.5,"h":18560,"l":18540,"c":18546,"v":42.846}
{"ts":1655628120000,"o":18546,"h":18559.5,"l":18535.5,"c":18554.5,"v":105.054}
{"ts":1655628180000,"o":18554.5,"h":18595.5,"l":18554.5,"c":18570,"v":146.117}
{"ts":1655628240000,"o":18570,"h":18580,"l":18552.5,"c":18577,"v":103.36}
{"ts":1655628300000,"o":18577,"h":18580,"l":18532.5,"c":18533.5,"v":98.839}
{"ts":1655628360000,"o":18533.5,"h":18544,"l":18528,"c":18528,"v":72.781}
{"ts":1655628420000,"o":18528,"h":18536,"l":18520,"c":18532,"v":99.345}
{"ts":1655628480000,"o":18532,"h":18567.5,"l":18528,"c":18557.5,"v":114.511}
{"ts":1655628540000,"o":18557.5,"h":18561.5,"l":18546.5,"c":18547.5,"v":63.466}
{"ts":1655628600000,"o":18547.5,"h":18556.5,"l":18520,"c":18520,"v":74.016}
{"ts":1655628660000,"o":18520,"h":18545.5,"l":18520,"c":18536,"v":55.085}
{"ts":1655628720000,"o":18536,"h":18542,"l":18530,"c":18537,"v":59.758}
{"ts":1655628780000,"o":18537,"h":18547.5,"l":18537,"c":18547.5,"v":24.48}
{"ts":1655628840000,"o":18547.5,"h":18564.5,"l":18544.5,"c":18562.5,"v":47.859}
{"ts":1655628900000,"o":18562.5,"h":18630,"l":18562,"c":18616.5,"v":260.343}
{"ts":1655628960000,"o":18616.5,"h":18700,"l":18616.5,"c":18666,"v":951.01}
{"ts":1655629020000,"o":18666,"h":18673.5,"l":18628.5,"c":18643.5,"v":200.831}
{"ts":1655629080000,"o":18643.5,"h":18643.5,"l":18608.5,"c":18616.5,"v":119.867}
{"ts":1655629140000,"o":18616.5,"h":18652,"l":18616.5,"c":18651.5,"v":95.874}
{"ts":1655629200000,"o":18651.5,"h":18657.5,"l":18627.5,"c":18636.5,"v":148.47}
{"ts":1655629260000,"o":18636.5,"h":18637,"l":18580,"c":18582,"v":230.453}
{"ts":1655629320000,"o":18582,"h":18592,"l":18574,"c":18592,"v":82.511}
{"ts":1655629380000,"o":18592,"h":18630,"l":18573.5,"c":18577.5,"v":242.561}
{"ts":1655629440000,"o":18577.5,"h":18587.5,"l":18565,"c":18587.5,"v":74.588}
{"ts":1655629500000,"o":18587.5,"h":18603.5,"l":18583,"c":18593,"v":56.71}
{"ts":1655629560000,"o":18593,"h":18593,"l":18572.5,"c":18577.5,"v":67.799}
{"ts":1655629620000,"o":18577.5,"h":18580,"l":18563,"c":18578,"v":76.96}
{"ts":1655629680000,"o":18578,"h":18580,"l":18574,"c":18577.5,"v":27.806}
{"ts":1655629740000,"o":18577.5,"h":18637,"l":18577,"c":18629.5,"v":225.982}
{"ts":1655629800000,"o":18629.5,"h":18666,"l":18629.5,"c":18653,"v":243.676}
{"ts":1655629860000,"o":18653,"h":18660,"l":18626.5,"c":18648,"v":120.332}
{"ts":1655629920000,"o":18648,"h":18654.5,"l":18625.5,"c":18640.5,"v":112.606}
{"ts":1655629980000,"o":18640.5,"h":18650,"l":18632.5,"c":18648.5,"v":47.981}
{"ts":1655630040000,"o":18648.5,"h":18740,"l":18648.5,"c":18721.5,"v":576.146}
{"ts":1655630100000,"o":18721.5,"h":18725,"l":18660.5,"c":18664,"v":254.599}
{"ts":1655630160000,"o":18664,"h":18887.5,"l":18660.5,"c":18821,"v":2182.991}
{"ts":1655630220000,"o":18821,"h":18883,"l":18815.5,"c":18860.5,"v":663.529}
{"ts":1655630280000,"o":18860.5,"h":19013,"l":18855,"c":18921.5,"v":1714.465}
{"ts":1655630340000,"o":18921.5,"h":18929,"l":18869,"c":18883.5,"v":718.816}
{"ts":1655630400000,"o":18883.5,"h":18884.5,"l":18849.5,"c":18850.5,"v":430.19}
{"ts":1655630460000,"o":18850.5,"h":18863,"l":18833.5,"c":18852,"v":207.926}
{"ts":1655630520000,"o":18852,"h":18857.5,"l":18822,"c":18822,"v":359.787}
{"ts":1655630580000,"o":18822,"h":18862,"l":18822,"c":18826.5,"v":216.275}
{"ts":1655630640000,"o":18826.5,"h":18866.5,"l":18825,"c":18862,"v":107.709}
{"ts":1655630700000,"o":18862,"h":18926,"l":18856,"c":18912.5,"v":291.818}
{"ts":1655630760000,"o":18912.5,"h":18913,"l":18850,"c":18862,"v":176.083}
{"ts":1655630820000,"o":18862,"h":18912,"l":18844,"c":18912,"v":166.329}
{"ts":1655630880000,"o":18912,"h":18944.5,"l":18900,"c":18939,"v":218.353}
{"ts":1655630940000,"o":18939,"h":18965.5,"l":18911,"c":18911,"v":281.259}
{"ts":1655631000000,"o":18911,"h":18920,"l":18882,"c":18919.5,"v":344.145}
{"ts":1655631060000,"o":18919.5,"h":19078,"l":18918,"c":19044.5,"v":1087.403}
{"ts":1655631120000,"o":19044.5,"h":19052,"l":18994,"c":19002,"v":763.02}
{"ts":1655631180000,"o":19002,"h":19129,"l":19002,"c":19076.5,"v":901.017}
{"ts":1655631240000,"o":19076.5,"h":19191.5,"l":19042,"c":19177,"v":1391.004}
{"ts":1655631300000,"o":19177,"h":19177,"l":19078,"c":19080,"v":794.227}
{"ts":1655631360000,"o":19080,"h":19150,"l":19078.5,"c":19078.5,"v":419.321}
{"ts":1655631420000,"o":19078.5,"h":19078.5,"l":19038,"c":19052,"v":440.03}
{"ts":1655631480000,"o":19052,"h":19059.5,"l":19019,"c":19035.5,"v":439.68}
{"ts":1655631540000,"o":19035.5,"h":19076.5,"l":19008.5,"c":19076.5,"v":415.525}
{"ts":1655631600000,"o":19076.5,"h":19087,"l":19031,"c":19041,"v":225.723}
{"ts":1655631660000,"o":19041,"h":19052.5,"l":19026,"c":19043.5,"v":103.569}
{"ts":1655631720000,"o":19043.5,"h":19125.5,"l":19043.5,"c":19088,"v":536.216}
{"ts":1655631780000,"o":19088,"h":19097.5,"l":19083,"c":19087,"v":86.385}
{"ts":1655631840000,"o":19087,"h":19140,"l":19086.5,"c":19125.5,"v":258.318}
{"ts":1655631900000,"o":19125.5,"h":19132,"l":19108.5,"c":19131.5,"v":146.901}
{"ts":1655631960000,"o":19131.5,"h":19300,"l":19131.5,"c":19226.5,"v":2420.168}
{"ts":1655632020000,"o":19226.5,"h":19228.5,"l":19151,"c":19151.5,"v":411.331}
{"ts":1655632080000,"o":19151.5,"h":19154.5,"l":19083.5,"c":19097,"v":406.483}
{"ts":1655632140000,"o":19097,"h":19125,"l":19081.5,"c":19086,"v":348.174}
{"ts":1655632200000,"o":19086,"h":19095,"l":19060.5,"c":19066,"v":321.828}
{"ts":1655632260000,"o":19066,"h":19084.5,"l":19029,"c":19041.5,"v":231.68}
{"ts":1655632320000,"o":19041.5,"h":19046.5,"l":19025,"c":19033,"v":246.568}
{"ts":1655632380000,"o":19033,"h":19063.5,"l":18971,"c":18980,"v":724.715}
{"ts":1655632440000,"o":18980,"h":19029.5,"l":18971.5,"c":19029,"v":296.789}
{"ts":1655632500000,"o":19029,"h":19029,"l":18990,"c":18990,"v":160.009}
{"ts":1655632560000,"o":18990,"h":18990,"l":18960.5,"c":18974.5,"v":218.97}
{"ts":1655632620000,"o":18974.5,"h":19012,"l":18971,"c":19002.5,"v":194.011}
{"ts":1655632680000,"o":19002.5,"h":19003,"l":18960,"c":18961.5,"v":183.888}
{"ts":1655632740000,"o":18961.5,"h":19000,"l":18953,"c":18984.5,"v":143.997}
{"ts":1655632800000,"o":18984.5,"h":19016.5,"l":18975,"c":18975.5,"v":259.353}
{"ts":1655632860000,"o":18975.5,"h":18977.5,"l":18908,"c":18923.5,"v":611.838}
{"ts":1655632920000,"o":18923.5,"h":18930,"l":18871,"c":18929,"v":646.73}
{"ts":1655632980000,"o":18929,"h":18972,"l":18929,"c":18965,"v":293.659}
{"ts":1655633040000,"o":18965,"h":19011,"l":18964.5,"c":19004.5,"v":271.619}
{"ts":1655633100000,"o":19004.5,"h":19050,"l":18990.5,"c":19037,"v":1122.178}
{"ts":1655633160000,"o":19037,"h":19078.5,"l":18989,"c":19015,"v":621.091}
{"ts":1655633220000,"o":19015,"h":19039,"l":19006.5,"c":19027.5,"v":165.346}
{"ts":1655633280000,"o":19027.5,"h":19065.5,"l":19027,"c":19052.5,"v":140.223}
{"ts":1655633340000,"o":19052.5,"h":19052.5,"l":19026,"c":19036,"v":61.847}
{"ts":1655633400000,"o":19036,"h":19036,"l":18980,"c":18999,"v":367.611}
{"ts":1655633460000,"o":18999,"h":19040,"l":18996,"c":19024,"v":92.324}
{"ts":1655633520000,"o":19024,"h":19119,"l":19024,"c":19119,"v":572.589}
{"ts":1655633580000,"o":19119,"h":19127.5,"l":19072,"c":19114.5,"v":239.283}
{"ts":1655633640000,"o":19114.5,"h":19165,"l":19114,"c":19150.5,"v":299.346}
{"ts":1655633700000,"o":19150.5,"h":19238,"l":19110,"c":19231.5,"v":639.28}
{"ts":1655633760000,"o":19231.5,"h":19416,"l":19202,"c":19347.5,"v":2945.8}
{"ts":1655633820000,"o":19347.5,"h":19377,"l":19289,"c":19374,"v":938.253}
{"ts":1655633880000,"o":19374,"h":19375.5,"l":19316,"c":19332.5,"v":743.596}
{"ts":1655633940000,"o":19332.5,"h":19432.5,"l":19332,"c":19367.5,"v":859.438}
{"ts":1655634000000,"o":19367.5,"h":19895,"l":19367,"c":19685,"v":5723.709}
{"ts":1655634060000,"o":19685,"h":19733.5,"l":19620,"c":19638,"v":1625.751}
{"ts":1655634120000,"o":19638,"h":19790,"l":19621,"c":19702.5,"v":1223.916}
{"ts":1655634180000,"o":19702.5,"h":19963,"l":19700,"c":19920.5,"v":2612.55}
{"ts":1655634240000,"o":19920.5,"h":20000,"l":19823,"c":19906.5,"v":2004.902}
{"ts":1655634300000,"o":19906.5,"h":19913.5,"l":19750,"c":19772.5,"v":1299.799}
{"ts":1655634360000,"o":19772.5,"h":19773,"l":19706.5,"c":19754.5,"v":594.267}
{"ts":1655634420000,"o":19754.5,"h":19865,"l":19726,"c":19726,"v":740.935}
{"ts":1655634480000,"o":19726,"h":19765.5,"l":19659,"c":19659.5,"v":848.019}
{"ts":1655634540000,"o":19659.5,"h":19692.5,"l":19610,"c":19692.5,"v":713.515}
{"ts":1655634600000,"o":19692.5,"h":19718.5,"l":19590.5,"c":19628.5,"v":557.336}
{"ts":1655634660000,"o":19628.5,"h":19850,"l":19609,"c":19815.5,"v":1613.579}
{"ts":1655634720000,"o":19815.5,"h":19850,"l":19750.5,"c":19759,"v":482.056}
{"ts":1655634780000,"o":19759,"h":19816.5,"l":19746.5,"c":19757.5,"v":370.184}
{"ts":1655634840000,"o":19757.5,"h":19775.5,"l":19712.5,"c":19731.5,"v":363.25}
{"ts":1655634900000,"o":19731.5,"h":19758,"l":19714.5,"c":19725,"v":176.25}
{"ts":1655634960000,"o":19725,"h":19768,"l":19718,"c":19724,"v":286.7}
{"ts":1655635020000,"o":19724,"h":19724.5,"l":19655,"c":19660,"v":280.053}
{"ts":1655635080000,"o":19660,"h":19700,"l":19625,"c":19654,"v":365.706}
{"ts":1655635140000,"o":19654,"h":19660,"l":19580,"c":19606,"v":829.444}
{"ts":1655635200000,"o":19606,"h":19680,"l":19578.5,"c":19666.5,"v":349.858}
{"ts":1655635260000,"o":19666.5,"h":19714,"l":19641,"c":19707.5,"v":661.714}
{"ts":1655635320000,"o":19707.5,"h":19707.5,"l":19633,"c":19644,"v":263.392}
{"ts":1655635380000,"o":19644,"h":19688,"l":19612.5,"c":19670,"v":254.148}
{"ts":1655635440000,"o":19670,"h":19673,"l":19644.5,"c":19650,"v":85.546}
{"ts":1655635500000,"o":19650,"h":19669,"l":19590.5,"c":19592,"v":242.63}
{"ts":1655635560000,"o":19592,"h":19595,"l":19518,"c":19542,"v":732.044}
{"ts":1655635620000,"o":19542,"h":19580,"l":19542,"c":19559,"v":234.703}
{"ts":1655635680000,"o":19559,"h":19653,"l":19550,"c":19628.5,"v":434.976}
{"ts":1655635740000,"o":19628.5,"h":19685,"l":19601,"c":19661,"v":308.495}
{"ts":1655635800000,"o":19661,"h":19666,"l":19609,"c":19619.5,"v":161.354}
{"ts":1655635860000,"o":19619.5,"h":19626.5,"l":19574.5,"c":19613.5,"v":150.214}
{"ts":1655635920000,"o":19613.5,"h":19724.5,"l":19613.5,"c":19708,"v":569.979}
{"ts":1655635980000,"o":19708,"h":19790.5,"l":19685.5,"c":19786,"v":779.137}
{"ts":1655636040000,"o":19786,"h":19786,"l":19717,"c":19740.5,"v":439.291}
{"ts":1655636100000,"o":19740.5,"h":19890,"l":19720,"c":19846,"v":947.009}
{"ts":1655636160000,"o":19846,"h":19900,"l":19785.5,"c":19800.5,"v":742.187}
{"ts":1655636220000,"o":19800.5,"h":19828,"l":19771.5,"c":19827.5,"v":238.22}
{"ts":1655636280000,"o":19827.5,"h":20088.5,"l":19817.5,"c":19864,"v":2651.151}
{"ts":1655636340000,"o":19864,"h":19974,"l":19840.5,"c":19884,"v":881.444}
{"ts":1655636400000,"o":19884,"h":19949.5,"l":19844.5,"c":19919.5,"v":779.905}
{"ts":1655636460000,"o":19919.5,"h":20000,"l":19771.5,"c":19793,"v":1829.507}
{"ts":1655636520000,"o":19793,"h":19843,"l":19767,"c":19804,"v":543.034}
{"ts":1655636580000,"o":19804,"h":19839.5,"l":19770,"c":19822,"v":342.274}
{"ts":1655636640000,"o":19822,"h":19827,"l":19750,"c":19781,"v":345}
{"ts":1655636700000,"o":19781,"h":19820,"l":19701,"c":19719.5,"v":497.31}
{"ts":1655636760000,"o":19719.5,"h":19760,"l":19715,"c":19732.5,"v":341.429}
{"ts":1655636820000,"o":19732.5,"h":19799,"l":19730,"c":19753,"v":155.934}
{"ts":1655636880000,"o":19753,"h":19779.5,"l":19737.5,"c":19740.5,"v":85.189}
{"ts":1655636940000,"o":19740.5,"h":19747.5,"l":19722.5,"c":19728,"v":112.243}
{"ts":1655637000000,"o":19728,"h":19728.5,"l":19674,"c":19682.5,"v":420.416}
{"ts":1655637060000,"o":19682.5,"h":19708,"l":19674.5,"c":19677.5,"v":211.33}
{"ts":1655637120000,"o":19677.5,"h":19753.5,"l":19671,"c":19746,"v":247.869}
{"ts":1655637180000,"o":19746,"h":19746,"l":19711,"c":19711.5,"v":76.928}
{"ts":1655637240000,"o":19711.5,"h":19742,"l":19711,"c":19738.5,"v":155.37}
{"ts":1655637300000,"o":19738.5,"h":19838.5,"l":19730,"c":19740,"v":661.425}
{"ts":1655637360000,"o":19740,"h":19747,"l":19675.5,"c":19675.5,"v":350.178}
{"ts":1655637420000,"o":19675.5,"h":19738.5,"l":19666,"c":19720,"v":239.43}
{"ts":1655637480000,"o":19720,"h":19789,"l":19696,"c":19705.5,"v":219.36}
{"ts":1655637540000,"o":19705.5,"h":19705.5,"l":19677,"c":19688.5,"v":166.716}
{"ts":1655637600000,"o":19688.5,"h":19705.5,"l":19652.5,"c":19656.5,"v":179.995}
{"ts":1655637660000,"o":19656.5,"h":19687,"l":19627,"c":19661.5,"v":276.853}
{"ts":1655637720000,"o":19661.5,"h":19744,"l":19661.5,"c":19719,"v":161.514}
{"ts":1655637780000,"o":19719,"h":19731,"l":19701,"c":19701,"v":99.673}
{"ts":1655637840000,"o":19701,"h":19734,"l":19694.5,"c":19695,"v":188.551}
{"ts":1655637900000,"o":19695,"h":19725.5,"l":19692.5,"c":19710,"v":112.649}
{"ts":1655637960000,"o":19710,"h":19724,"l":19702,"c":19704,"v":99.022}
{"ts":1655638020000,"o":19704,"h":19709,"l":19693,"c":19708.5,"v":46.281}
{"ts":1655638080000,"o":19708.5,"h":19767.5,"l":19708.5,"c":19761.5,"v":128.889}
{"ts":1655638140000,"o":19761.5,"h":19762,"l":19747,"c":19755.5,"v":68.053}
{"ts":1655638200000,"o":19755.5,"h":19763,"l":19726.5,"c":19742,"v":89.117}
{"ts":1655638260000,"o":19742,"h":19742.5,"l":19723.5,"c":19726.5,"v":36.662}
{"ts":1655638320000,"o":19726.5,"h":19777,"l":19726.5,"c":19770.5,"v":133.96}
{"ts":1655638380000,"o":19770.5,"h":19820,"l":19767,"c":19785,"v":377.271}
{"ts":1655638440000,"o":19785,"h":19790,"l":19755,"c":19790,"v":107.94}
{"ts":1655638500000,"o":19790,"h":19790,"l":19702.5,"c":19705,"v":187.254}
{"ts":1655638560000,"o":19705,"h":19718.5,"l":19669.5,"c":19691,"v":290.695}
{"ts":1655638620000,"o":19691,"h":19746.5,"l":19691,"c":19746,"v":61.144}
{"ts":1655638680000,"o":19746,"h":19746,"l":19680.5,"c":19686,"v":96.173}
{"ts":1655638740000,"o":19686,"h":19687.5,"l":19650,"c":19655.5,"v":209.09}
{"ts":1655638800000,"o":19655.5,"h":19661,"l":19609,"c":19649,"v":337.541}
{"ts":1655638860000,"o":19649,"h":19651.5,"l":19628,"c":19628.5,"v":104.637}
{"ts":1655638920000,"o":19628.5,"h":19628.5,"l":19556.5,"c":19580.5,"v":600.167}
{"ts":1655638980000,"o":19580.5,"h":19640.5,"l":19571.5,"c":19616.5,"v":188.359}
{"ts":1655639040000,"o":19616.5,"h":19652,"l":19616.5,"c":19635,"v":174.258}
{"ts":1655639100000,"o":19635,"h":19659.5,"l":19595,"c":19606,"v":144.02}
{"ts":1655639160000,"o":19606,"h":19622.5,"l":19606,"c":19618.5,"v":70.979}
{"ts":1655639220000,"o":19618.5,"h":19618.5,"l":19586,"c":19586.5,"v":68.364}
{"ts":1655639280000,"o":19586.5,"h":19659.5,"l":19586,"c":19642,"v":205.705}
{"ts":1655639340000,"o":19642,"h":19660,"l":19641.5,"c":19652.5,"v":115.99}
{"ts":1655639400000,"o":19652.5,"h":19660,"l":19652,"c":19656.5,"v":65.086}
{"ts":1655639460000,"o":19656.5,"h":19688,"l":19652,"c":19674,"v":389.676}
{"ts":1655639520000,"o":19674,"h":19680.5,"l":19646.5,"c":19652,"v":84.987}
{"ts":1655639580000,"o":19652,"h":19689,"l":19652,"c":19683.5,"v":93.723}
{"ts":1655639640000,"o":19683.5,"h":19695.5,"l":19669.5,"c":19686.5,"v":126.674}
{"ts":1655639700000,"o":19686.5,"h":19700,"l":19674.5,"c":19682,"v":115.527}
{"ts":1655639760000,"o":19682,"h":19688.5,"l":19666.5,"c":19669.5,"v":104.628}
{"ts":1655639820000,"o":19669.5,"h":19726,"l":19669.5,"c":19718.5,"v":108.504}
{"ts":1655639880000,"o":19718.5,"h":19727,"l":19694.5,"c":19700.5,"v":72.99}
{"ts":1655639940000,"o":19700.5,"h":19703,"l":19678,"c":19682,"v":61.622}
{"ts":1655640000000,"o":19682,"h":19704.5,"l":19682,"c":19699,"v":171.693}
{"ts":1655640060000,"o":19699,"h":19699.5,"l":19677,"c":19684,"v":52.815}
{"ts":1655640120000,"o":19684,"h":19722,"l":19682.5,"c":19722,"v":112.581}
{"ts":1655640180000,"o":19722,"h":19750,"l":19707,"c":19707,"v":179.747}
{"ts":1655640240000,"o":19707,"h":19707,"l":19630,"c":19639.5,"v":415.567}
{"ts":1655640300000,"o":19639.5,"h":19711.5,"l":19635,"c":19711.5,"v":153.446}
{"ts":1655640360000,"o":19711.5,"h":19719,"l":19682,"c":19700,"v":83.991}
{"ts":1655640420000,"o":19700,"h":19707.5,"l":19670,"c":19707.5,"v":56.328}
{"ts":1655640480000,"o":19707.5,"h":19748.5,"l":19701,"c":19739.5,"v":119.004}
{"ts":1655640540000,"o":19739.5,"h":19777.5,"l":19724,"c":19751,"v":263.257}
{"ts":1655640600000,"o":19751,"h":19775,"l":19733,"c":19771.5,"v":146.981}
{"ts":1655640660000,"o":19771.5,"h":19771.5,"l":19731,"c":19750,"v":178.168}
{"ts":1655640720000,"o":19750,"h":19772.5,"l":19732,"c":19761.5,"v":170.382}
{"ts":1655640780000,"o":19761.5,"h":19773.5,"l":19753,"c":19771.5,"v":98.805}
{"ts":1655640840000,"o":19771.5,"h":19784,"l":19755,"c":19755.5,"v":92.931}
{"ts":1655640900000,"o":19755.5,"h":19775,"l":19730.5,"c":19753.5,"v":139.72}
{"ts":1655640960000,"o":19753.5,"h":19882,"l":19753.5,"c":19830.5,"v":1096.252}
{"ts":1655641020000,"o":19830.5,"h":19850,"l":19810.5,"c":19838.5,"v":199.574}
{"ts":1655641080000,"o":19838.5,"h":19950,"l":19817,"c":19880.5,"v":792.194}
{"ts":1655641140000,"o":19880.5,"h":19918,"l":19851,"c":19853,"v":464.826}
{"ts":1655641200000,"o":19853,"h":19878.5,"l":19770.5,"c":19783,"v":399.843}
{"ts":1655641260000,"o":19783,"h":19785,"l":19716,"c":19721,"v":630.499}
{"ts":1655641320000,"o":19721,"h":19745.5,"l":19668.5,"c":19693,"v":510.167}
{"ts":1655641380000,"o":19693,"h":19731,"l":19691.5,"c":19695.5,"v":153.707}
{"ts":1655641440000,"o":19695.5,"h":19695.5,"l":19659,"c":19672.5,"v":210.92}
{"ts":1655641500000,"o":19672.5,"h":19675.5,"l":19617,"c":19645.5,"v":499.781}
{"ts":1655641560000,"o":19645.5,"h":19658.5,"l":19621,"c":19642,"v":227.69}
{"ts":1655641620000,"o":19642,"h":19650,"l":19573.5,"c":19578.5,"v":522.813}
{"ts":1655641680000,"o":19578.5,"h":19580.5,"l":19515,"c":19525,"v":1076.01}
{"ts":1655641740000,"o":19525,"h":19533,"l":19315.5,"c":19418,"v":2185.912}
{"ts":1655641800000,"o":19418,"h":19449.5,"l":19290,"c":19353.5,"v":1204.309}
{"ts":1655641860000,"o":19353.5,"h":19390.5,"l":19346.5,"c":19390.5,"v":502.779}
{"ts":1655641920000,"o":19390.5,"h":19435,"l":19370,"c":19432.5,"v":531.529}
{"ts":1655641980000,"o":19432.5,"h":19480,"l":19432.5,"c":19453,"v":636.675}
{"ts":1655642040000,"o":19453,"h":19518,"l":19453,"c":19492.5,"v":677.453}
{"ts":1655642100000,"o":19492.5,"h":19543,"l":19486,"c":19490.5,"v":643.783}
{"ts":1655642160000,"o":19490.5,"h":19522,"l":19451.5,"c":19515.5,"v":289.094}
{"ts":1655642220000,"o":19515.5,"h":19519,"l":19485,"c":19515,"v":176.939}
{"ts":1655642280000,"o":19515,"h":19515,"l":19470.5,"c":19503,"v":137.055}
{"ts":1655642340000,"o":19503,"h":19503.5,"l":19468.5,"c":19468.5,"v":107.275}
{"ts":1655642400000,"o":19468.5,"h":19472.5,"l":19420,"c":19435.5,"v":379.205}
{"ts":1655642460000,"o":19435.5,"h":19457,"l":19435,"c":19439.5,"v":156.137}
{"ts":1655642520000,"o":19439.5,"h":19459.5,"l":19439.5,"c":19459.5,"v":146.424}
{"ts":1655642580000,"o":19459.5,"h":19462,"l":19391,"c":19409,"v":417.472}
{"ts":1655642640000,"o":19409,"h":19409,"l":19362,"c":19373.5,"v":234.03}
{"ts":1655642700000,"o":19373.5,"h":19425,"l":19363,"c":19382.5,"v":234.536}
{"ts":1655642760000,"o":19382.5,"h":19387,"l":19353,"c":19387,"v":213.331}
{"ts":1655642820000,"o":19387,"h":19442.5,"l":19385,"c":19431.5,"v":274.435}
{"ts":1655642880000,"o":19431.5,"h":19471.5,"l":19418.5,"c":19444,"v":324.641}
{"ts":1655642940000,"o":19444,"h":19455,"l":19399,"c":19409,"v":210.026}
{"ts":1655643000000,"o":19409,"h":19472.5,"l":19409,"c":19462,"v":135.246}
{"ts":1655643060000,"o":19462,"h":19462,"l":19428,"c":19444.5,"v":107.516}
{"ts":1655643120000,"o":19444.5,"h":19444.5,"l":19372.5,"c":19372.5,"v":236.484}
{"ts":1655643180000,"o":19372.5,"h":19395,"l":19315,"c":19315,"v":393.323}
{"ts":1655643240000,"o":19315,"h":19339.5,"l":19256,"c":19312.5,"v":585.721}
{"ts":1655643300000,"o":19312.5,"h":19330,"l":19268,"c":19312.5,"v":952.017}
{"ts":1655643360000,"o":19312.5,"h":19359,"l":19312.5,"c":19349,"v":370.515}
{"ts":1655643420000,"o":19349,"h":19389,"l":19340.5,"c":19341.5,"v":271.999}
{"ts":1655643480000,"o":19341.5,"h":19379,"l":19332.5,"c":19379,"v":95.144}
{"ts":1655643540000,"o":19379,"h":19408,"l":19325,"c":19334,"v":388.658}
{"ts":1655643600000,"o":19334,"h":19374.5,"l":19323.5,"c":19372.5,"v":229.411}
{"ts":1655643660000,"o":19372.5,"h":19396.5,"l":19349.5,"c":19353,"v":236.944}
{"ts":1655643720000,"o":19353,"h":19384,"l":19350,"c":19382.5,"v":104.932}
{"ts":1655643780000,"o":19382.5,"h":19400,"l":19379,"c":19391.5,"v":151.244}
{"ts":1655643840000,"o":19391.5,"h":19400,"l":19374,"c":19374.5,"v":69.187}
{"ts":1655643900000,"o":19374.5,"h":19417.5,"l":19360.5,"c":19417.5,"v":148.453}
{"ts":1655643960000,"o":19417.5,"h":19435.5,"l":19385,"c":19385.5,"v":216.899}
{"ts":1655644020000,"o":19385.5,"h":19434,"l":19385,"c":19414,"v":120.326}
{"ts":1655644080000,"o":19414,"h":19418,"l":19400.5,"c":19401,"v":60.87}
{"ts":1655644140000,"o":19401,"h":19418,"l":19400.5,"c":19414,"v":36.44}
{"ts":1655644200000,"o":19414,"h":19418,"l":19390,"c":19401.5,"v":96.011}
{"ts":1655644260000,"o":19401.5,"h":19414.5,"l":19351,"c":19351,"v":362.605}
{"ts":1655644320000,"o":19351,"h":19386.5,"l":19342.5,"c":19386.5,"v":257.127}
{"ts":1655644380000,"o":19386.5,"h":19419,"l":19370,"c":19372,"v":82.126}
{"ts":1655644440000,"o":19372,"h":19386.5,"l":19348.5,"c":19357.5,"v":192.649}
{"ts":1655644500000,"o":19357.5,"h":19414.5,"l":19350.5,"c":19414.5,"v":121.033}
{"ts":1655644560000,"o":19414.5,"h":19437.5,"l":19400.5,"c":19419.5,"v":231.448}
{"ts":1655644620000,"o":19419.5,"h":19511.5,"l":19418,"c":19472.5,"v":863.955}
{"ts":1655644680000,"o":19472.5,"h":19555,"l":19468.5,"c":19489.5,"v":490.973}
{"ts":1655644740000,"o":19489.5,"h":19489.5,"l":19447,"c":19465,"v":345.507}
{"ts":1655644800000,"o":19465,"h":19495,"l":19453.5,"c":19480.5,"v":192.772}
{"ts":1655644860000,"o":19480.5,"h":19514,"l":19458,"c":19461.5,"v":162.06}
{"ts":1655644920000,"o":19461.5,"h":19501.5,"l":19461.5,"c":19501.5,"v":123.395}
{"ts":1655644980000,"o":19501.5,"h":19519,"l":19480,"c":19512,"v":115.673}
{"ts":1655645040000,"o":19512,"h":19515,"l":19476.5,"c":19481,"v":120.323}
{"ts":1655645100000,"o":19481,"h":19512,"l":19478,"c":19511.5,"v":71.513}
{"ts":1655645160000,"o":19511.5,"h":19532,"l":19493,"c":19509.5,"v":133.345}
{"ts":1655645220000,"o":19509.5,"h":19529,"l":19495.5,"c":19522.5,"v":148.305}
{"ts":1655645280000,"o":19522.5,"h":19522.5,"l":19504,"c":19504,"v":68.436}
{"ts":1655645340000,"o":19504,"h":19514,"l":19488,"c":19514,"v":124.517}
{"ts":1655645400000,"o":19514,"h":19596,"l":19510,"c":19510,"v":961.343}
{"ts":1655645460000,"o":19510,"h":19514.5,"l":19462.5,"c":19473.5,"v":446.184}
{"ts":1655645520000,"o":19473.5,"h":19502,"l":19461,"c":19485,"v":229.886}
{"ts":1655645580000,"o":19485,"h":19530,"l":19475,"c":19485,"v":232.332}
{"ts":1655645640000,"o":19485,"h":19485,"l":19450,"c":19459.5,"v":255.981}
{"ts":1655645700000,"o":19459.5,"h":19480,"l":19450,"c":19475,"v":105.423}
{"ts":1655645760000,"o":19475,"h":19498,"l":19475,"c":19494.5,"v":65.031}
{"ts":1655645820000,"o":19494.5,"h":19520,"l":19494.5,"c":19504,"v":105.875}
{"ts":1655645880000,"o":19504,"h":19528.5,"l":19496.5,"c":19511.5,"v":194.51}
{"ts":1655645940000,"o":19511.5,"h":19511.5,"l":19477,"c":19480.5,"v":54.82}
{"ts":1655646000000,"o":19480.5,"h":19491.5,"l":19459,"c":19462.5,"v":103.801}
{"ts":1655646060000,"o":19462.5,"h":19484,"l":19462,"c":19470.5,"v":56.037}
{"ts":1655646120000,"o":19470.5,"h":19500,"l":19470,"c":19490.5,"v":43.983}
{"ts":1655646180000,"o":19490.5,"h":19503.5,"l":19463.5,"c":19473,"v":98.467}
{"ts":1655646240000,"o":19473,"h":19475,"l":19424,"c":19428,"v":327.276}
{"ts":1655646300000,"o":19428,"h":19455,"l":19371.5,"c":19389.5,"v":455.029}
{"ts":1655646360000,"o":19389.5,"h":19411.5,"l":19372,"c":19400,"v":221.697}
{"ts":1655646420000,"o":19400,"h":19445,"l":19399.5,"c":19439.5,"v":141.837}
{"ts":1655646480000,"o":19439.5,"h":19447.5,"l":19429.5,"c":19447.5,"v":57.789}
{"ts":1655646540000,"o":19447.5,"h":19450,"l":19415.5,"c":19421.5,"v":81.553}
{"ts":1655646600000,"o":19421.5,"h":19427.5,"l":19380.5,"c":19380.5,"v":134.129}
{"ts":1655646660000,"o":19380.5,"h":19385.5,"l":19360,"c":19377,"v":185.282}
{"ts":1655646720000,"o":19377,"h":19409,"l":19376.5,"c":19397.5,"v":126.529}
{"ts":1655646780000,"o":19397.5,"h":19416.5,"l":19370.5,"c":19370.5,"v":110.454}
{"ts":1655646840000,"o":19370.5,"h":19382,"l":19345,"c":19346,"v":164.481}
{"ts":1655646900000,"o":19346,"h":19368.5,"l":19325.5,"c":19368.5,"v":167.424}
{"ts":1655646960000,"o":19368.5,"h":19375,"l":19330,"c":19334.5,"v":195.822}
{"ts":1655647020000,"o":19334.5,"h":19347,"l":19302,"c":19322.5,"v":198.103}
{"ts":1655647080000,"o":19322.5,"h":19346.5,"l":19150,"c":19218.5,"v":1416.373}
{"ts":1655647140000,"o":19218.5,"h":19251,"l":19133,"c":19178.5,"v":1114.25}
{"ts":1655647200000,"o":19178.5,"h":19263,"l":19166,"c":19210,"v":807.665}
{"ts":1655647260000,"o":19210,"h":19248.5,"l":19201,"c":19225.5,"v":195.429}
{"ts":1655647320000,"o":19225.5,"h":19248.5,"l":19216.5,"c":19242.5,"v":124.816}
{"ts":1655647380000,"o":19242.5,"h":19298,"l":19242.5,"c":19283,"v":548.17}
{"ts":1655647440000,"o":19283,"h":19283,"l":19234,"c":19244,"v":372.757}
{"ts":1655647500000,"o":19244,"h":19280,"l":19244,"c":19253.5,"v":147.354}
{"ts":1655647560000,"o":19253.5,"h":19313.5,"l":19253.5,"c":19278.5,"v":323.614}
{"ts":1655647620000,"o":19278.5,"h":19331.5,"l":19272.5,"c":19306,"v":371.089}
{"ts":1655647680000,"o":19306,"h":19328.5,"l":19273.5,"c":19285.5,"v":340.586}
{"ts":1655647740000,"o":19285.5,"h":19293.5,"l":19250.5,"c":19287.5,"v":139.794}
{"ts":1655647800000,"o":19287.5,"h":19307.5,"l":19282.5,"c":19283.5,"v":75.92}
{"ts":1655647860000,"o":19283.5,"h":19286.5,"l":19201,"c":19224,"v":488.629}
{"ts":1655647920000,"o":19224,"h":19246,"l":19190,"c":19237,"v":241.519}
{"ts":1655647980000,"o":19237,"h":19266,"l":19237,"c":19259.5,"v":174.374}
{"ts":1655648040000,"o":19259.5,"h":19268,"l":19187,"c":19198.5,"v":220.46}
{"ts":1655648100000,"o":19198.5,"h":19200,"l":19150,"c":19188.5,"v":656.527}
{"ts":1655648160000,"o":19188.5,"h":19237.5,"l":19185,"c":19213.5,"v":350.462}
{"ts":1655648220000,"o":19213.5,"h":19250,"l":19202,"c":19219.5,"v":142.208}
{"ts":1655648280000,"o":19219.5,"h":19260.5,"l":19219.5,"c":19260.5,"v":228.534}
{"ts":1655648340000,"o":19260.5,"h":19283.5,"l":19257,"c":19276,"v":217.584}
{"ts":1655648400000,"o":19276,"h":19288.5,"l":19270.5,"c":19285,"v":97.252}
{"ts":1655648460000,"o":19285,"h":19300,"l":19265,"c":19295,"v":119.231}
{"ts":1655648520000,"o":19295,"h":19300,"l":19275.5,"c":19297.5,"v":205.16}
{"ts":1655648580000,"o":19297.5,"h":19298,"l":19260.5,"c":19275,"v":66.272}
{"ts":1655648640000,"o":19275,"h":19278,"l":19255.5,"c":19263.5,"v":98.611}
{"ts":1655648700000,"o":19263.5,"h":19288.5,"l":19263.5,"c":19278.5,"v":60.913}
{"ts":1655648760000,"o":19278.5,"h":19290,"l":19278.5,"c":19289.5,"v":47.027}
{"ts":1655648820000,"o":19289.5,"h":19309.5,"l":19282,"c":19303.5,"v":90.522}
{"ts":1655648880000,"o":19303.5,"h":19399.5,"l":19303,"c":19368.5,"v":830.842}
{"ts":1655648940000,"o":19368.5,"h":19378.5,"l":19331.5,"c":19358,"v":172.242}
{"ts":1655649000000,"o":19358,"h":19449.5,"l":19348,"c":19422,"v":722.452}
{"ts":1655649060000,"o":19422,"h":19430,"l":19372.5,"c":19387.5,"v":261.663}
{"ts":1655649120000,"o":19387.5,"h":19398.5,"l":19351.5,"c":19394,"v":182.329}
{"ts":1655649180000,"o":19394,"h":19394.5,"l":19379,"c":19379,"v":122.249}
{"ts":1655649240000,"o":19379,"h":19425,"l":19370,"c":19388,"v":172.676}
{"ts":1655649300000,"o":19388,"h":19430,"l":19387.5,"c":19414.5,"v":167.508}
{"ts":1655649360000,"o":19414.5,"h":19414.5,"l":19390.5,"c":19394,"v":45.5}
{"ts":1655649420000,"o":19394,"h":19407,"l":19384.5,"c":19399.5,"v":43.453}
{"ts":1655649480000,"o":19399.5,"h":19419,"l":19394,"c":19407.5,"v":75.413}
{"ts":1655649540000,"o":19407.5,"h":19407.5,"l":19360.5,"c":19395.5,"v":167.905}
{"ts":1655649600000,"o":19395.5,"h":19395.5,"l":19363.5,"c":19373.5,"v":69.766}
{"ts":1655649660000,"o":19373.5,"h":19396.5,"l":19365,"c":19385.5,"v":76.818}
{"ts":1655649720000,"o":19385.5,"h":19399.5,"l":19382,"c":19396.5,"v":49.178}
{"ts":1655649780000,"o":19396.5,"h":19411,"l":19391,"c":19396.5,"v":140.658}
{"ts":1655649840000,"o":19396.5,"h":19408,"l":19395,"c":19405.5,"v":19.476}
{"ts":1655649900000,"o":19405.5,"h":19437.5,"l":19387.5,"c":19435,"v":392.149}
{"ts":1655649960000,"o":19435,"h":19510.5,"l":19433.5,"c":19445.5,"v":904.754}
{"ts":1655650020000,"o":19445.5,"h":19488,"l":19425,"c":19425,"v":270.607}
{"ts":1655650080000,"o":19425,"h":19449,"l":19423.5,"c":19433,"v":123.34}
{"ts":1655650140000,"o":19433,"h":19449,"l":19418.5,"c":19418.5,"v":103.01}
{"ts":1655650200000,"o":19418.5,"h":19423,"l":19408,"c":19417.5,"v":106.643}
{"ts":1655650260000,"o":19417.5,"h":19465.5,"l":19405,"c":19447.5,"v":128.19}
{"ts":1655650320000,"o":19447.5,"h":19447.5,"l":19422.5,"c":19423,"v":38.423}
{"ts":1655650380000,"o":19423,"h":19433,"l":19417.5,"c":19417.5,"v":40.598}
{"ts":1655650440000,"o":19417.5,"h":19428,"l":19414.5,"c":19427.5,"v":69.288}
{"ts":1655650500000,"o":19427.5,"h":19449.5,"l":19423,"c":19444.5,"v":104.467}
{"ts":1655650560000,"o":19444.5,"h":19490.5,"l":19444,"c":19490.5,"v":148.122}
{"ts":1655650620000,"o":19490.5,"h":19502,"l":19461.5,"c":19463,"v":110.818}
{"ts":1655650680000,"o":19463,"h":19483,"l":19451,"c":19451.5,"v":80.045}
{"ts":1655650740000,"o":19451.5,"h":19466,"l":19445,"c":19463,"v":159.62}
{"ts":1655650800000,"o":19463,"h":19528,"l":19462,"c":19498,"v":273.064}
{"ts":1655650860000,"o":19498,"h":19505,"l":19458.5,"c":19459,"v":152.726}
{"ts":1655650920000,"o":19459,"h":19482.5,"l":19457.5,"c":19478,"v":88.212}
{"ts":1655650980000,"o":19478,"h":19530,"l":19477.5,"c":19494.5,"v":245.776}
{"ts":1655651040000,"o":19494.5,"h":19521,"l":19468.5,"c":19468.5,"v":228.279}
{"ts":1655651100000,"o":19468.5,"h":19483,"l":19463.5,"c":19481.5,"v":150.784}
{"ts":1655651160000,"o":19481.5,"h":19495,"l":19470.5,"c":19481,"v":106.831}
{"ts":1655651220000,"o":19481,"h":19483,"l":19450,"c":19455,"v":106.325}
{"ts":1655651280000,"o":19455,"h":19455,"l":19418,"c":19434.5,"v":199.014}
{"ts":1655651340000,"o":19434.5,"h":19434.5,"l":19382.5,"c":19394.5,"v":356.574}
{"ts":1655651400000,"o":19394.5,"h":19412,"l":19394,"c":19407.5,"v":91.521}
{"ts":1655651460000,"o":19407.5,"h":19424.5,"l":19402,"c":19403.5,"v":62.373}
{"ts":1655651520000,"o":19403.5,"h":19416.5,"l":19336,"c":19366,"v":295.793}
{"ts":1655651580000,"o":19366,"h":19404,"l":19340,"c":19404,"v":176.346}
{"ts":1655651640000,"o":19404,"h":19406,"l":19360,"c":19361,"v":104.349}
{"ts":1655651700000,"o":19361,"h":19388,"l":19328,"c":19337.5,"v":160.401}
{"ts":1655651760000,"o":19337.5,"h":19356,"l":19326,"c":19340,"v":98.008}
{"ts":1655651820000,"o":19340,"h":19356,"l":19326,"c":19328,"v":181.623}
{"ts":1655651880000,"o":19328,"h":19339.5,"l":19325,"c":19339.5,"v":156.899}
{"ts":1655651940000,"o":19339.5,"h":19361.5,"l":19339,"c":19359,"v":90.195}
{"ts":1655652000000,"o":19359,"h":19380,"l":19358.5,"c":19363,"v":111.48}
{"ts":1655652060000,"o":19363,"h":19363.5,"l":19324.5,"c":19343.5,"v":72.433}
{"ts":1655652120000,"o":19343.5,"h":19349,"l":19330,"c":19349,"v":54.449}
{"ts":1655652180000,"o":19349,"h":19380,"l":19349,"c":19375,"v":95.818}
{"ts":1655652240000,"o":19375,"h":19391,"l":19374.5,"c":19386,"v":250.924}
{"ts":1655652300000,"o":19386,"h":19425,"l":19385.5,"c":19402.5,"v":317.212}
{"ts":1655652360000,"o":19402.5,"h":19436,"l":19382.5,"c":19411,"v":134.808}
{"ts":1655652420000,"o":19411,"h":19427.5,"l":19410.5,"c":19424.5,"v":53.266}
{"ts":1655652480000,"o":19424.5,"h":19435,"l":19411,"c":19434.5,"v":43.721}
{"ts":1655652540000,"o":19434.5,"h":19436,"l":19412.5,"c":19414,"v":76.067}
{"ts":1655652600000,"o":19414,"h":19463,"l":19413.5,"c":19462.5,"v":173.609}
{"ts":1655652660000,"o":19462.5,"h":19503,"l":19452.5,"c":19490,"v":251.725}
{"ts":1655652720000,"o":19490,"h":19509,"l":19477,"c":19504.5,"v":127.764}
{"ts":1655652780000,"o":19504.5,"h":19890,"l":19504,"c":19812.5,"v":3916.246}
{"ts":1655652840000,"o":19812.5,"h":19812.5,"l":19706,"c":19768.5,"v":871.968}
{"ts":1655652900000,"o":19768.5,"h":19769,"l":19700,"c":19706,"v":673.492}
{"ts":1655652960000,"o":19706,"h":19788,"l":19705.5,"c":19757,"v":452.131}
{"ts":1655653020000,"o":19757,"h":19777,"l":19739.5,"c":19777,"v":177.879}
{"ts":1655653080000,"o":19777,"h":19886,"l":19757.5,"c":19844,"v":884.637}
{"ts":1655653140000,"o":19844,"h":19920,"l":19828.5,"c":19850.5,"v":713.999}
{"ts":1655653200000,"o":19850.5,"h":19851,"l":19772,"c":19800,"v":501.999}
{"ts":1655653260000,"o":19800,"h":19808,"l":19729.5,"c":19741,"v":404.22}
{"ts":1655653320000,"o":19741,"h":19741.5,"l":19704,"c":19704,"v":309.555}
{"ts":1655653380000,"o":19704,"h":19717.5,"l":19660,"c":19715,"v":536.365}
{"ts":1655653440000,"o":19715,"h":19717.5,"l":19670.5,"c":19705,"v":215.354}
{"ts":1655653500000,"o":19705,"h":19748.5,"l":19652,"c":19696.5,"v":569.574}
{"ts":1655653560000,"o":19696.5,"h":19788.5,"l":19695,"c":19754.5,"v":736.384}
{"ts":1655653620000,"o":19754.5,"h":19775,"l":19728,"c":19764,"v":178.663}
{"ts":1655653680000,"o":19764,"h":19810,"l":19735.5,"c":19810,"v":216.753}
{"ts":1655653740000,"o":19810,"h":19829.5,"l":19778,"c":19799,"v":400.258}
{"ts":1655653800000,"o":19799,"h":19830,"l":19756.5,"c":19829.5,"v":150.85}
{"ts":1655653860000,"o":19829.5,"h":19929,"l":19827.5,"c":19859.5,"v":962.263}
{"ts":1655653920000,"o":19859.5,"h":19864.5,"l":19785,"c":19826.5,"v":345.208}
{"ts":1655653980000,"o":19826.5,"h":19831,"l":19800,"c":19817,"v":320.096}
{"ts":1655654040000,"o":19817,"h":19886.5,"l":19800,"c":19803.5,"v":274.254}
{"ts":1655654100000,"o":19803.5,"h":19841,"l":19741.5,"c":19750,"v":373.212}
{"ts":1655654160000,"o":19750,"h":19790.5,"l":19710,"c":19790,"v":311.295}
{"ts":1655654220000,"o":19790,"h":19794.5,"l":19754.5,"c":19755,"v":93.277}
{"ts":1655654280000,"o":19755,"h":19780,"l":19751.5,"c":19774,"v":73.758}
{"ts":1655654340000,"o":19774,"h":19841,"l":19766.5,"c":19820,"v":293.137}
{"ts":1655654400000,"o":19820,"h":19820,"l":19741,"c":19752.5,"v":213.44}
{"ts":1655654460000,"o":19752.5,"h":19836,"l":19718,"c":19835.5,"v":367.296}
{"ts":1655654520000,"o":19835.5,"h":19866,"l":19782.5,"c":19782.5,"v":246.263}
{"ts":1655654580000,"o":19782.5,"h":19783,"l":19746.5,"c":19752.5,"v":208.009}
{"ts":1655654640000,"o":19752.5,"h":19825,"l":19752,"c":19798,"v":178.783}
{"ts":1655654700000,"o":19798,"h":19818,"l":19750,"c":19750,"v":154.067}
{"ts":1655654760000,"o":19750,"h":19759.5,"l":19726.5,"c":19733,"v":138.195}
{"ts":1655654820000,"o":19733,"h":19761.5,"l":19720,"c":19721.5,"v":137.799}
{"ts":1655654880000,"o":19721.5,"h":19735,"l":19686.5,"c":19714.5,"v":256.582}
{"ts":1655654940000,"o":19714.5,"h":19715,"l":19677,"c":19690.5,"v":164.868}
{"ts":1655655000000,"o":19690.5,"h":19721.5,"l":19633.5,"c":19649.5,"v":269.162}
{"ts":1655655060000,"o":19649.5,"h":19680,"l":19625,"c":19625,"v":146.549}
{"ts":1655655120000,"o":19625,"h":19672.5,"l":19625,"c":19647,"v":118.349}
{"ts":1655655180000,"o":19647,"h":19666,"l":19632,"c":19634,"v":106.677}
{"ts":1655655240000,"o":19634,"h":19672,"l":19631.5,"c":19649,"v":105.136}
{"ts":1655655300000,"o":19649,"h":19684,"l":19645,"c":19662.5,"v":121.38}
{"ts":1655655360000,"o":19662.5,"h":19675,"l":19655.5,"c":19655.5,"v":73.346}
{"ts":1655655420000,"o":19655.5,"h":19655.5,"l":19589,"c":19601.5,"v":235.891}
{"ts":1655655480000,"o":19601.5,"h":19618.5,"l":19560,"c":19610,"v":446.347}
{"ts":1655655540000,"o":19610,"h":19620,"l":19588,"c":19592.5,"v":132.958}
{"ts":1655655600000,"o":19592.5,"h":19650,"l":19592,"c":19626,"v":125.033}
{"ts":1655655660000,"o":19626,"h":19650,"l":19617.5,"c":19635.5,"v":194.664}
{"ts":1655655720000,"o":19635.5,"h":19639,"l":19614,"c":19618,"v":54.489}
{"ts":1655655780000,"o":19618,"h":19618.5,"l":19550,"c":19556,"v":406.133}
{"ts":1655655840000,"o":19556,"h":19592,"l":19552.5,"c":19581.5,"v":233.57}
{"ts":1655655900000,"o":19581.5,"h":19614.5,"l":19576.5,"c":19603,"v":108.611}
{"ts":1655655960000,"o":19603,"h":19624,"l":19592.5,"c":19595.5,"v":104.135}
{"ts":1655656020000,"o":19595.5,"h":19601.5,"l":19590,"c":19590,"v":54.334}
{"ts":1655656080000,"o":19590,"h":19613,"l":19580,"c":19611,"v":104.607}
{"ts":1655656140000,"o":19611,"h":19636,"l":19594.5,"c":19619,"v":96.521}
{"ts":1655656200000,"o":19619,"h":19640,"l":19615.5,"c":19636,"v":77.87}
{"ts":1655656260000,"o":19636,"h":19636.5,"l":19604,"c":19604,"v":66.184}
{"ts":1655656320000,"o":19604,"h":19604.5,"l":19574,"c":19579,"v":175.768}
{"ts":1655656380000,"o":19579,"h":19600,"l":19570,"c":19581.5,"v":68.916}
{"ts":1655656440000,"o":19581.5,"h":19602,"l":19581,"c":19593.5,"v":120.06}
{"ts":1655656500000,"o":19593.5,"h":19593.5,"l":19525,"c":19549.5,"v":181.855}
{"ts":1655656560000,"o":19549.5,"h":19585,"l":19545.5,"c":19560,"v":96.444}
{"ts":1655656620000,"o":19560,"h":19581.5,"l":19560,"c":19581.5,"v":38.804}
{"ts":1655656680000,"o":19581.5,"h":19587,"l":19555,"c":19576.5,"v":74.649}
{"ts":1655656740000,"o":19576.5,"h":19577,"l":19560.5,"c":19568,"v":74.124}
{"ts":1655656800000,"o":19568,"h":19586,"l":19560.5,"c":19580.5,"v":34.438}
{"ts":1655656860000,"o":19580.5,"h":19593,"l":19575,"c":19581.5,"v":64.633}
{"ts":1655656920000,"o":19581.5,"h":19597,"l":19560,"c":19586.5,"v":44.276}
{"ts":1655656980000,"o":19586.5,"h":19638,"l":19583,"c":19627,"v":198.194}
{"ts":1655657040000,"o":19627,"h":19652,"l":19619,"c":19619.5,"v":137.449}
{"ts":1655657100000,"o":19619.5,"h":19717,"l":19611,"c":19662.5,"v":434.435}
{"ts":1655657160000,"o":19662.5,"h":19694,"l":19625,"c":19626.5,"v":207.171}
{"ts":1655657220000,"o":19626.5,"h":19630,"l":19504.5,"c":19512,"v":583.615}
{"ts":1655657280000,"o":19512,"h":19524.5,"l":19446.5,"c":19455.5,"v":695.697}
{"ts":1655657340000,"o":19455.5,"h":19455.5,"l":19364.5,"c":19380,"v":918.639}
{"ts":1655657400000,"o":19380,"h":19434.5,"l":19377,"c":19416.5,"v":332.37}
{"ts":1655657460000,"o":19416.5,"h":19499.5,"l":19416,"c":19490.5,"v":306.617}
{"ts":1655657520000,"o":19490.5,"h":19500,"l":19451.5,"c":19477,"v":256.582}
{"ts":1655657580000,"o":19477,"h":19497,"l":19454.5,"c":19484.5,"v":77.266}
{"ts":1655657640000,"o":19484.5,"h":19509.5,"l":19479,"c":19479,"v":86.582}
{"ts":1655657700000,"o":19479,"h":19507.5,"l":19453.5,"c":19491,"v":105.598}
{"ts":1655657760000,"o":19491,"h":19520,"l":19490.5,"c":19508,"v":93.534}
{"ts":1655657820000,"o":19508,"h":19508.5,"l":19486,"c":19500,"v":67.367}
{"ts":1655657880000,"o":19500,"h":19517,"l":19498.5,"c":19502,"v":79.194}
{"ts":1655657940000,"o":19502,"h":19525,"l":19491.5,"c":19515.5,"v":99.535}
{"ts":1655658000000,"o":19515.5,"h":19585.5,"l":19503.5,"c":19551,"v":406.77}
{"ts":1655658060000,"o":19551,"h":19559.5,"l":19543.5,"c":19550.5,"v":129.437}
{"ts":1655658120000,"o":19550.5,"h":19594,"l":19550,"c":19559.5,"v":198.001}
{"ts":1655658180000,"o":19559.5,"h":19562,"l":19544,"c":19544,"v":75.574}
{"ts":1655658240000,"o":19544,"h":19565,"l":19544,"c":19557.5,"v":41.099}
{"ts":1655658300000,"o":19557.5,"h":19567.5,"l":19532.5,"c":19534.5,"v":141.035}
{"ts":1655658360000,"o":19534.5,"h":19535,"l":19492,"c":19509.5,"v":307.52}
{"ts":1655658420000,"o":19509.5,"h":19509.5,"l":19472.5,"c":19476.5,"v":166.504}
{"ts":1655658480000,"o":19476.5,"h":19497.5,"l":19463.5,"c":19463.5,"v":86.471}
{"ts":1655658540000,"o":19463.5,"h":19488.5,"l":19461,"c":19471,"v":58.511}
{"ts":1655658600000,"o":19471,"h":19498,"l":19466.5,"c":19498,"v":90.961}
{"ts":1655658660000,"o":19498,"h":19498,"l":19443,"c":19447,"v":111.324}
{"ts":1655658720000,"o":19447,"h":19467.5,"l":19447,"c":19460,"v":92.134}
{"ts":1655658780000,"o":19460,"h":19481,"l":19460,"c":19480.5,"v":72.567}
{"ts":1655658840000,"o":19480.5,"h":19491.5,"l":19475,"c":19477.5,"v":68.766}
{"ts":1655658900000,"o":19477.5,"h":19505,"l":19467,"c":19482,"v":117.255}
{"ts":1655658960000,"o":19482,"h":19495,"l":19480,"c":19491.5,"v":79.845}
{"ts":1655659020000,"o":19491.5,"h":19495,"l":19457.5,"c":19457.5,"v":74.158}
{"ts":1655659080000,"o":19457.5,"h":19458,"l":19395.5,"c":19441.5,"v":386.284}
{"ts":1655659140000,"o":19441.5,"h":19473,"l":19435,"c":19450,"v":160.595}
{"ts":1655659200000,"o":19450,"h":19510,"l":19449.5,"c":19500,"v":187.362}
{"ts":1655659260000,"o":19500,"h":19531.5,"l":19457,"c":19457,"v":217.49}
{"ts":1655659320000,"o":19457,"h":19457.5,"l":19435,"c":19435.5,"v":104.54}
{"ts":1655659380000,"o":19435.5,"h":19469.5,"l":19428,"c":19459.5,"v":108.172}
{"ts":1655659440000,"o":19459.5,"h":19488,"l":19459.5,"c":19475,"v":55.574}
{"ts":1655659500000,"o":19475,"h":19492,"l":19474.5,"c":19489.5,"v":43.665}
{"ts":1655659560000,"o":19489.5,"h":19492,"l":19478.5,"c":19492,"v":29.33}
{"ts":1655659620000,"o":19492,"h":19546.5,"l":19491.5,"c":19507,"v":165.511}
{"ts":1655659680000,"o":19507,"h":19529.5,"l":19484.5,"c":19527,"v":93.445}
{"ts":1655659740000,"o":19527,"h":19527.5,"l":19507,"c":19517.5,"v":47.782}
{"ts":1655659800000,"o":19517.5,"h":19557.5,"l":19496,"c":19547.5,"v":134.323}
{"ts":1655659860000,"o":19547.5,"h":19573,"l":19526.5,"c":19530,"v":252.527}
{"ts":1655659920000,"o":19530,"h":19530.5,"l":19468,"c":19475,"v":182.533}
{"ts":1655659980000,"o":19475,"h":19492,"l":19465,"c":19486.5,"v":112.668}
{"ts":1655660040000,"o":19486.5,"h":19489,"l":19411.5,"c":19440.5,"v":336.243}
{"ts":1655660100000,"o":19440.5,"h":19455,"l":19434,"c":19447,"v":62.406}
{"ts":1655660160000,"o":19447,"h":19447.5,"l":19421,"c":19440,"v":35.745}
{"ts":1655660220000,"o":19440,"h":19465.5,"l":19439.5,"c":19447,"v":85.212}
{"ts":1655660280000,"o":19447,"h":19486,"l":19447,"c":19467.5,"v":25.048}
{"ts":1655660340000,"o":19467.5,"h":19487,"l":19465.5,"c":19481.5,"v":37.645}
{"ts":1655660400000,"o":19481.5,"h":19500,"l":19481.5,"c":19500,"v":35.44}
{"ts":1655660460000,"o":19500,"h":19504.5,"l":19481.5,"c":19489,"v":51.817}
{"ts":1655660520000,"o":19489,"h":19489,"l":19449.5,"c":19467.5,"v":101.22}
{"ts":1655660580000,"o":19467.5,"h":19511,"l":19467.5,"c":19494.5,"v":46.334}
{"ts":1655660640000,"o":19494.5,"h":19510,"l":19494.5,"c":19506,"v":39.222}
{"ts":1655660700000,"o":19506,"h":19518,"l":19447,"c":19447,"v":77.814}
{"ts":1655660760000,"o":19447,"h":19478.5,"l":19433,"c":19478,"v":95.032}
{"ts":1655660820000,"o":19478,"h":19478.5,"l":19455.5,"c":19475,"v":36.191}
{"ts":1655660880000,"o":19475,"h":19512.5,"l":19463.5,"c":19465,"v":189.821}
{"ts":1655660940000,"o":19465,"h":19475,"l":19450,"c":19452.5,"v":84.097}
{"ts":1655661000000,"o":19452.5,"h":19455.5,"l":19423,"c":19437.5,"v":166.506}
{"ts":1655661060000,"o":19437.5,"h":19439,"l":19422,"c":19428.5,"v":75.426}
{"ts":1655661120000,"o":19428.5,"h":19430,"l":19382,"c":19392.5,"v":260.375}
{"ts":1655661180000,"o":19392.5,"h":19425,"l":19392,"c":19412.5,"v":48.431}
{"ts":1655661240000,"o":19412.5,"h":19440,"l":19412.5,"c":19430.5,"v":62.983}
{"ts":1655661300000,"o":19430.5,"h":19447,"l":19417.5,"c":19437,"v":69.487}
{"ts":1655661360000,"o":19437,"h":19437.5,"l":19404.5,"c":19433,"v":41.553}
{"ts":1655661420000,"o":19433,"h":19433,"l":19417,"c":19430.5,"v":43.603}
{"ts":1655661480000,"o":19430.5,"h":19454,"l":19426.5,"c":19431,"v":55.656}
{"ts":1655661540000,"o":19431,"h":19458.5,"l":19431,"c":19442,"v":65.05}
{"ts":1655661600000,"o":19442,"h":19457.5,"l":19432,"c":19454,"v":51.21}
{"ts":1655661660000,"o":19454,"h":19467.5,"l":19439,"c":19439,"v":124.559}
{"ts":1655661720000,"o":19439,"h":19439,"l":19423.5,"c":19426,"v":75.459}
{"ts":1655661780000,"o":19426,"h":19426,"l":19411.5,"c":19417,"v":32.552}
{"ts":1655661840000,"o":19417,"h":19423,"l":19411,"c":19412.5,"v":49.946}
{"ts":1655661900000,"o":19412.5,"h":19463.5,"l":19412.5,"c":19455,"v":116.538}
{"ts":1655661960000,"o":19455,"h":19488.5,"l":19454.5,"c":19460,"v":196.906}
{"ts":1655662020000,"o":19460,"h":19476,"l":19456,"c":19465,"v":32.592}
{"ts":1655662080000,"o":19465,"h":19500,"l":19465,"c":19494,"v":161.71}
{"ts":1655662140000,"o":19494,"h":19556,"l":19494,"c":19538,"v":318.283}
{"ts":1655662200000,"o":19538,"h":19549.5,"l":19513.5,"c":19514,"v":156.307}
{"ts":1655662260000,"o":19514,"h":19556.5,"l":19504.5,"c":19542,"v":93.333}
{"ts":1655662320000,"o":19542,"h":19582,"l":19533,"c":19566,"v":281.716}
{"ts":1655662380000,"o":19566,"h":19640.5,"l":19555,"c":19610,"v":523.619}
{"ts":1655662440000,"o":19610,"h":19611,"l":19564.5,"c":19586,"v":287.741}
{"ts":1655662500000,"o":19586,"h":19772,"l":19561,"c":19704.5,"v":1029.434}
{"ts":1655662560000,"o":19704.5,"h":19734.5,"l":19674,"c":19707,"v":352.145}
{"ts":1655662620000,"o":19707,"h":19713,"l":19651,"c":19660.5,"v":212.206}
{"ts":1655662680000,"o":19660.5,"h":19670,"l":19626,"c":19631,"v":291.593}
{"ts":1655662740000,"o":19631,"h":19640.5,"l":19593,"c":19621.5,"v":180.028}
{"ts":1655662800000,"o":19621.5,"h":19656,"l":19615,"c":19656,"v":134.188}
{"ts":1655662860000,"o":19656,"h":19656,"l":19594,"c":19603.5,"v":125.766}
{"ts":1655662920000,"o":19603.5,"h":19612,"l":19590,"c":19599.5,"v":49.389}
{"ts":1655662980000,"o":19599.5,"h":19627.5,"l":19590,"c":19614.5,"v":38.776}
{"ts":1655663040000,"o":19614.5,"h":19644.5,"l":19609,"c":19619.5,"v":35.519}
{"ts":1655663100000,"o":19619.5,"h":19619.5,"l":19597,"c":19599.5,"v":43.293}
{"ts":1655663160000,"o":19599.5,"h":19599.5,"l":19559.5,"c":19561.5,"v":116.826}
{"ts":1655663220000,"o":19561.5,"h":19594,"l":19560.5,"c":19588,"v":55.692}
{"ts":1655663280000,"o":19588,"h":19610,"l":19578.5,"c":19610,"v":50.823}
{"ts":1655663340000,"o":19610,"h":19629,"l":19606,"c":19621.5,"v":56.187}
{"ts":1655663400000,"o":19621.5,"h":19650,"l":19592.5,"c":19592.5,"v":104.625}
{"ts":1655663460000,"o":19592.5,"h":19615,"l":19583.5,"c":19615,"v":30.899}
{"ts":1655663520000,"o":19615,"h":19621,"l":19600,"c":19610,"v":72.005}
{"ts":1655663580000,"o":19610,"h":19620,"l":19606,"c":19619.5,"v":34.496}
{"ts":1655663640000,"o":19619.5,"h":19620,"l":19606,"c":19619.5,"v":22.38}
{"ts":1655663700000,"o":19619.5,"h":19636.5,"l":19608,"c":19613,"v":73.197}
{"ts":1655663760000,"o":19613,"h":19647.5,"l":19613,"c":19642.5,"v":96.725}
{"ts":1655663820000,"o":19642.5,"h":19642.5,"l":19598,"c":19599,"v":87.414}
{"ts":1655663880000,"o":19599,"h":19614.5,"l":19586,"c":19609.5,"v":81.326}
{"ts":1655663940000,"o":19609.5,"h":19609.5,"l":19585.5,"c":19596,"v":76.861}
{"ts":1655664000000,"o":19596,"h":19596.5,"l":19569,"c":19569,"v":78.35}
{"ts":1655664060000,"o":19569,"h":19577.5,"l":19554.5,"c":19577,"v":128.476}
{"ts":1655664120000,"o":19577,"h":19577.5,"l":19559.5,"c":19566.5,"v":32.588}
{"ts":1655664180000,"o":19566.5,"h":19584.5,"l":19566.5,"c":19584.5,"v":49.002}
{"ts":1655664240000,"o":19584.5,"h":19585.5,"l":19568,"c":19585.5,"v":29.077}
{"ts":1655664300000,"o":19585.5,"h":19614,"l":19555,"c":19585,"v":89.44}
{"ts":1655664360000,"o":19585,"h":19610,"l":19564.5,"c":19589.5,"v":90.895}
{"ts":1655664420000,"o":19589.5,"h":19633,"l":19589.5,"c":19621.5,"v":55.18}
{"ts":1655664480000,"o":19621.5,"h":19642.5,"l":19616.5,"c":19631.5,"v":92.669}
{"ts":1655664540000,"o":19631.5,"h":19639,"l":19621.5,"c":19636,"v":94.307}
{"ts":1655664600000,"o":19636,"h":19678.5,"l":19612.5,"c":19661,"v":138.168}
{"ts":1655664660000,"o":19661,"h":19672.5,"l":19648.5,"c":19663.5,"v":96.844}
{"ts":1655664720000,"o":19663.5,"h":19718,"l":19656,"c":19693.5,"v":208.468}
{"ts":1655664780000,"o":19693.5,"h":19719.5,"l":19663,"c":19716,"v":156.149}
{"ts":1655664840000,"o":19716,"h":19792,"l":19712,"c":19768.5,"v":370.519}
{"ts":1655664900000,"o":19768.5,"h":19870,"l":19746,"c":19835,"v":678.686}
{"ts":1655664960000,"o":19835,"h":19835,"l":19777.5,"c":19785,"v":229.446}
{"ts":1655665020000,"o":19785,"h":19817,"l":19773,"c":19799.5,"v":138.526}
{"ts":1655665080000,"o":19799.5,"h":19997.5,"l":19799.5,"c":19968.5,"v":1815.145}
{"ts":1655665140000,"o":19968.5,"h":20291,"l":19965,"c":20253.5,"v":4520.973}
{"ts":1655665200000,"o":20253.5,"h":20360,"l":20151.5,"c":20276.5,"v":1732.396}
{"ts":1655665260000,"o":20276.5,"h":20278,"l":20135,"c":20140.5,"v":899.067}
{"ts":1655665320000,"o":20140.5,"h":20175.5,"l":20029.5,"c":20145.5,"v":916.229}
{"ts":1655665380000,"o":20145.5,"h":20244,"l":20118.5,"c":20119,"v":1022.891}
{"ts":1655665440000,"o":20119,"h":20160.5,"l":20080,"c":20110.5,"v":756.969}
{"ts":1655665500000,"o":20110.5,"h":20131,"l":20050,"c":20050.5,"v":351.272}
{"ts":1655665560000,"o":20050.5,"h":20050.5,"l":19960,"c":19990,"v":849.806}
{"ts":1655665620000,"o":19990,"h":20018.5,"l":19940,"c":19967,"v":565.225}
{"ts":1655665680000,"o":19967,"h":19967.5,"l":19900,"c":19911,"v":367.478}
{"ts":1655665740000,"o":19911,"h":19949.5,"l":19887,"c":19931.5,"v":414.563}
{"ts":1655665800000,"o":19931.5,"h":19996.5,"l":19879.5,"c":19992,"v":423.087}
{"ts":1655665860000,"o":19992,"h":20054,"l":19951,"c":19966,"v":634.836}
{"ts":1655665920000,"o":19966,"h":20021.5,"l":19957.5,"c":19990.5,"v":118.314}
{"ts":1655665980000,"o":19990.5,"h":20013.5,"l":19920,"c":19955.5,"v":423.042}
{"ts":1655666040000,"o":19955.5,"h":19964.5,"l":19931,"c":19947,"v":171.542}
{"ts":1655666100000,"o":19947,"h":19989,"l":19935.5,"c":19973.5,"v":169.055}
{"ts":1655666160000,"o":19973.5,"h":19980.5,"l":19933,"c":19936.5,"v":92.922}
{"ts":1655666220000,"o":19936.5,"h":19938,"l":19860,"c":19912,"v":271.611}
{"ts":1655666280000,"o":19912,"h":19928.5,"l":19888,"c":19888,"v":87.066}
{"ts":1655666340000,"o":19888,"h":19898.5,"l":19880,"c":19887,"v":96.288}
{"ts":1655666400000,"o":19887,"h":19887,"l":19831.5,"c":19867,"v":189.414}
{"ts":1655666460000,"o":19867,"h":19925,"l":19867,"c":19910,"v":202.77}
{"ts":1655666520000,"o":19910,"h":19947,"l":19904.5,"c":19934,"v":106.708}
{"ts":1655666580000,"o":19934,"h":19939,"l":19917.5,"c":19939,"v":63.565}
{"ts":1655666640000,"o":19939,"h":19958.5,"l":19923,"c":19925.5,"v":62.971}
{"ts":1655666700000,"o":19925.5,"h":19997.5,"l":19924.5,"c":19962,"v":197.238}
{"ts":1655666760000,"o":19962,"h":20031.5,"l":19951,"c":20012,"v":203.933}
{"ts":1655666820000,"o":20012,"h":20077.5,"l":20001,"c":20045,"v":242.177}
{"ts":1655666880000,"o":20045,"h":20045,"l":19980,"c":19997,"v":237.937}
{"ts":1655666940000,"o":19997,"h":20066.5,"l":19997,"c":20025.5,"v":198.788}
{"ts":1655667000000,"o":20025.5,"h":20061.5,"l":20025,"c":20043,"v":161.12}
{"ts":1655667060000,"o":20043,"h":20045,"l":19990,"c":20032.5,"v":172.704}
{"ts":1655667120000,"o":20032.5,"h":20084,"l":20032.5,"c":20064.5,"v":352.927}
{"ts":1655667180000,"o":20064.5,"h":20175.5,"l":20064,"c":20123,"v":635.495}
{"ts":1655667240000,"o":20123,"h":20146.5,"l":20094.5,"c":20127,"v":144.557}
{"ts":1655667300000,"o":20127,"h":20140.5,"l":20115,"c":20138,"v":182.957}
{"ts":1655667360000,"o":20138,"h":20212.5,"l":20138,"c":20151,"v":549.212}
{"ts":1655667420000,"o":20151,"h":20166,"l":20089,"c":20094,"v":336.804}
{"ts":1655667480000,"o":20094,"h":20146,"l":20090,"c":20126.5,"v":227.196}
{"ts":1655667540000,"o":20126.5,"h":20140,"l":20075,"c":20075,"v":153.531}
{"ts":1655667600000,"o":20075,"h":20100,"l":20074,"c":20095,"v":159.398}
{"ts":1655667660000,"o":20095,"h":20156,"l":20094.5,"c":20150,"v":170.695}
{"ts":1655667720000,"o":20150,"h":20191.5,"l":20133.5,"c":20163,"v":190.289}
{"ts":1655667780000,"o":20163,"h":20250,"l":20162.5,"c":20250,"v":522.515}
{"ts":1655667840000,"o":20250,"h":20255.5,"l":20157,"c":20185,"v":546.702}
{"ts":1655667900000,"o":20185,"h":20234.5,"l":20118.5,"c":20234.5,"v":380.682}
{"ts":1655667960000,"o":20234.5,"h":20262,"l":20223.5,"c":20231.5,"v":326.402}
{"ts":1655668020000,"o":20231.5,"h":20290,"l":20173,"c":20173,"v":358.888}
{"ts":1655668080000,"o":20173,"h":20194.5,"l":20130.5,"c":20171.5,"v":224.379}
{"ts":1655668140000,"o":20171.5,"h":20189,"l":20144,"c":20185,"v":184.081}
{"ts":1655668200000,"o":20185,"h":20228,"l":20154,"c":20165.5,"v":350.994}
{"ts":1655668260000,"o":20165.5,"h":20207.5,"l":20152,"c":20207,"v":114.959}
{"ts":1655668320000,"o":20207,"h":20207.5,"l":20152,"c":20152.5,"v":54.48}
{"ts":1655668380000,"o":20152.5,"h":20188,"l":20116.5,"c":20121.5,"v":281.449}
{"ts":1655668440000,"o":20121.5,"h":20153,"l":20121.5,"c":20141,"v":92.665}
{"ts":1655668500000,"o":20141,"h":20187.5,"l":20132.5,"c":20133,"v":143.935}
{"ts":1655668560000,"o":20133,"h":20206,"l":20115.5,"c":20195,"v":156.904}
{"ts":1655668620000,"o":20195,"h":20212.5,"l":20169.5,"c":20169.5,"v":74.906}
{"ts":1655668680000,"o":20169.5,"h":20178.5,"l":20107,"c":20125,"v":242.5}
{"ts":1655668740000,"o":20125,"h":20125,"l":20102,"c":20113.5,"v":101.96}
{"ts":1655668800000,"o":20113.5,"h":20178,"l":20109.5,"c":20126,"v":169.079}
{"ts":1655668860000,"o":20126,"h":20128,"l":20083.5,"c":20093.5,"v":193.733}
{"ts":1655668920000,"o":20093.5,"h":20109,"l":20084,"c":20084.5,"v":63.668}
{"ts":1655668980000,"o":20084.5,"h":20106.5,"l":20047,"c":20076,"v":266.285}
{"ts":1655669040000,"o":20076,"h":20099,"l":20064.5,"c":20085.5,"v":68.654}
{"ts":1655669100000,"o":20085.5,"h":20093,"l":20069.5,"c":20069.5,"v":54.756}
{"ts":1655669160000,"o":20069.5,"h":20096,"l":20069.5,"c":20090,"v":105.984}
{"ts":1655669220000,"o":20090,"h":20162.5,"l":20089.5,"c":20158,"v":186.024}
{"ts":1655669280000,"o":20158,"h":20183.5,"l":20143,"c":20182.5,"v":162.823}
{"ts":1655669340000,"o":20182.5,"h":20433,"l":20164.5,"c":20346,"v":1380.494}
{"ts":1655669400000,"o":20346,"h":20386.5,"l":20232,"c":20327,"v":877.587}
{"ts":1655669460000,"o":20327,"h":20409,"l":20241,"c":20253.5,"v":891.68}
{"ts":1655669520000,"o":20253.5,"h":20303.5,"l":20222,"c":20227.5,"v":442.903}
{"ts":1655669580000,"o":20227.5,"h":20278.5,"l":20161.5,"c":20187.5,"v":754.005}
{"ts":1655669640000,"o":20187.5,"h":20219,"l":20175.5,"c":20175.5,"v":125.809}
{"ts":1655669700000,"o":20175.5,"h":20220,"l":20142,"c":20149,"v":310.356}
{"ts":1655669760000,"o":20149,"h":20179.5,"l":20140,"c":20163.5,"v":153.995}
{"ts":1655669820000,"o":20163.5,"h":20229.5,"l":20163,"c":20205.5,"v":344.938}
{"ts":1655669880000,"o":20205.5,"h":20237,"l":20180,"c":20182.5,"v":283.723}
{"ts":1655669940000,"o":20182.5,"h":20197.5,"l":20165,"c":20180.5,"v":147.112}
{"ts":1655670000000,"o":20180.5,"h":20193.5,"l":20148.5,"c":20155.5,"v":133.186}
{"ts":1655670060000,"o":20155.5,"h":20173,"l":20138.5,"c":20157.5,"v":108.497}
{"ts":1655670120000,"o":20157.5,"h":20222.5,"l":20157.5,"c":20218,"v":134.353}
{"ts":1655670180000,"o":20218,"h":20237,"l":20204,"c":20204.5,"v":73.907}
{"ts":1655670240000,"o":20204.5,"h":20239,"l":20170.5,"c":20236.5,"v":196.629}
{"ts":1655670300000,"o":20236.5,"h":20245,"l":20219.5,"c":20243,"v":383.696}
{"ts":1655670360000,"o":20243,"h":20280,"l":20236.5,"c":20247.5,"v":272.712}
{"ts":1655670420000,"o":20247.5,"h":20268,"l":20218,"c":20235.5,"v":276.136}
{"ts":1655670480000,"o":20235.5,"h":20265,"l":20203.5,"c":20265,"v":251.989}
{"ts":1655670540000,"o":20265,"h":20337,"l":20260,"c":20336.5,"v":363.184}
{"ts":1655670600000,"o":20336.5,"h":20480,"l":20318,"c":20379.5,"v":1461.736}
{"ts":1655670660000,"o":20379.5,"h":20450,"l":20377,"c":20403.5,"v":437.249}
{"ts":1655670720000,"o":20403.5,"h":20515,"l":20375,"c":20473.5,"v":1356.998}
{"ts":1655670780000,"o":20473.5,"h":20820,"l":20473.5,"c":20680,"v":3445.166}
{"ts":1655670840000,"o":20680,"h":20732,"l":20579,"c":20600.5,"v":1216.237}
{"ts":1655670900000,"o":20600.5,"h":20644,"l":20530,"c":20530.5,"v":380.193}
{"ts":1655670960000,"o":20530.5,"h":20683,"l":20522,"c":20656,"v":564.054}
{"ts":1655671020000,"o":20656,"h":20695,"l":20557,"c":20557.5,"v":631.179}
{"ts":1655671080000,"o":20557.5,"h":20591,"l":20492.5,"c":20502.5,"v":408.206}
{"ts":1655671140000,"o":20502.5,"h":20538,"l":20450,"c":20450,"v":521.965}
{"ts":1655671200000,"o":20450,"h":20480,"l":20442.5,"c":20453.5,"v":403.28}
{"ts":1655671260000,"o":20453.5,"h":20454,"l":20411.5,"c":20435.5,"v":209.299}
{"ts":1655671320000,"o":20435.5,"h":20535,"l":20435.5,"c":20517.5,"v":289.481}
{"ts":1655671380000,"o":20517.5,"h":20522.5,"l":20474.5,"c":20475.5,"v":158.737}
{"ts":1655671440000,"o":20475.5,"h":20497.5,"l":20461,"c":20487,"v":264.007}
{"ts":1655671500000,"o":20487,"h":20549,"l":20457,"c":20549,"v":228.394}
{"ts":1655671560000,"o":20549,"h":20608.5,"l":20511.5,"c":20594,"v":225.807}
{"ts":1655671620000,"o":20594,"h":20684.5,"l":20578,"c":20605,"v":797.885}
{"ts":1655671680000,"o":20605,"h":20629.5,"l":20566,"c":20626.5,"v":356.535}
{"ts":1655671740000,"o":20626.5,"h":20656,"l":20575.5,"c":20598.5,"v":241.806}
{"ts":1655671800000,"o":20598.5,"h":20609.5,"l":20569.5,"c":20574.5,"v":179.103}
{"ts":1655671860000,"o":20574.5,"h":20657,"l":20563,"c":20654,"v":88.941}
{"ts":1655671920000,"o":20654,"h":20660,"l":20538.5,"c":20549.5,"v":503.729}
{"ts":1655671980000,"o":20549.5,"h":20550,"l":20475.5,"c":20487,"v":382.925}
{"ts":1655672040000,"o":20487,"h":20512.5,"l":20470,"c":20477,"v":197.236}
{"ts":1655672100000,"o":20477,"h":20519.5,"l":20464,"c":20502,"v":254.827}
{"ts":1655672160000,"o":20502,"h":20524.5,"l":20494.5,"c":20521.5,"v":130.902}
{"ts":1655672220000,"o":20521.5,"h":20555,"l":20495,"c":20527,"v":313.593}
{"ts":1655672280000,"o":20527,"h":20586.5,"l":20508,"c":20586.5,"v":430.094}
{"ts":1655672340000,"o":20586.5,"h":20654.5,"l":20563,"c":20635,"v":317.694}
{"ts":1655672400000,"o":20635,"h":20683,"l":20560,"c":20560,"v":629.339}
{"ts":1655672460000,"o":20560,"h":20584.5,"l":20550,"c":20550,"v":270.536}
{"ts":1655672520000,"o":20550,"h":20564,"l":20550,"c":20555,"v":94.1}
{"ts":1655672580000,"o":20555,"h":20555,"l":20525.5,"c":20526.5,"v":170.441}
{"ts":1655672640000,"o":20526.5,"h":20526.5,"l":20502.5,"c":20510,"v":86.648}
{"ts":1655672700000,"o":20510,"h":20579.5,"l":20509,"c":20549,"v":206.12}
{"ts":1655672760000,"o":20549,"h":20571,"l":20514.5,"c":20520.5,"v":75.925}
{"ts":1655672820000,"o":20520.5,"h":20520.5,"l":20450.5,"c":20463.5,"v":316.195}
{"ts":1655672880000,"o":20463.5,"h":20479.5,"l":20379,"c":20435,"v":528.917}
{"ts":1655672940000,"o":20435,"h":20439.5,"l":20368,"c":20430,"v":595.846}
{"ts":1655673000000,"o":20430,"h":20441,"l":20389,"c":20421,"v":92.764}
{"ts":1655673060000,"o":20421,"h":20453.5,"l":20402,"c":20426.5,"v":157.687}
{"ts":1655673120000,"o":20426.5,"h":20450,"l":20415.5,"c":20450,"v":148.39}
{"ts":1655673180000,"o":20450,"h":20455,"l":20433,"c":20444.5,"v":85.234}
{"ts":1655673240000,"o":20444.5,"h":20447.5,"l":20404,"c":20413,"v":132.584}
{"ts":1655673300000,"o":20413,"h":20433,"l":20357,"c":20433,"v":251.256}
{"ts":1655673360000,"o":20433,"h":20438,"l":20382.5,"c":20407.5,"v":208.75}
{"ts":1655673420000,"o":20407.5,"h":20420.5,"l":20388.5,"c":20396.5,"v":36.486}
{"ts":1655673480000,"o":20396.5,"h":20415.5,"l":20394.5,"c":20411,"v":159.249}
{"ts":1655673540000,"o":20411,"h":20412,"l":20325,"c":20334,"v":710.202}
{"ts":1655673600000,"o":20334,"h":20357,"l":20323,"c":20345.5,"v":403.954}
{"ts":1655673660000,"o":20345.5,"h":20393,"l":20331,"c":20336,"v":124.115}
{"ts":1655673720000,"o":20336,"h":20381,"l":20335.5,"c":20373,"v":52.684}
{"ts":1655673780000,"o":20373,"h":20414,"l":20365,"c":20398,"v":230.052}
{"ts":1655673840000,"o":20398,"h":20419,"l":20398,"c":20398,"v":67.306}
{"ts":1655673900000,"o":20398,"h":20398.5,"l":20370.5,"c":20392,"v":93.58}
{"ts":1655673960000,"o":20392,"h":20419,"l":20391.5,"c":20410,"v":61.741}
{"ts":1655674020000,"o":20410,"h":20410.5,"l":20407,"c":20409.5,"v":17.12}
{"ts":1655674080000,"o":20409.5,"h":20410,"l":20359.5,"c":20366.5,"v":135.078}
{"ts":1655674140000,"o":20366.5,"h":20369.5,"l":20275,"c":20284,"v":273.535}
{"ts":1655674200000,"o":20284,"h":20329,"l":20279.5,"c":20308.5,"v":80.176}
{"ts":1655674260000,"o":20308.5,"h":20349,"l":20308,"c":20348.5,"v":41.847}
{"ts":1655674320000,"o":20348.5,"h":20350,"l":20348.5,"c":20350,"v":178.231}
{"ts":1655674380000,"o":20350,"h":20378.5,"l":20349.5,"c":20376.5,"v":91.364}
{"ts":1655674440000,"o":20376.5,"h":20377,"l":20328,"c":20338,"v":48.083}
{"ts":1655674500000,"o":20338,"h":20421,"l":20338,"c":20409.5,"v":296.401}
{"ts":1655674560000,"o":20409.5,"h":20486.5,"l":20406.5,"c":20440,"v":262.37}
{"ts":1655674620000,"o":20440,"h":20448.5,"l":20408.5,"c":20441.5,"v":107.158}
{"ts":1655674680000,"o":20441.5,"h":20443,"l":20400.5,"c":20420,"v":98.175}
{"ts":1655674740000,"o":20420,"h":20433,"l":20401.5,"c":20429.5,"v":50.631}
{"ts":1655674800000,"o":20429.5,"h":20429.5,"l":20415,"c":20416,"v":14.918}
{"ts":1655674860000,"o":20416,"h":20416,"l":20373,"c":20377,"v":54.603}
{"ts":1655674920000,"o":20377,"h":20423,"l":20366,"c":20398.5,"v":160.863}
{"ts":1655674980000,"o":20398.5,"h":20420,"l":20393,"c":20402,"v":26.244}
{"ts":1655675040000,"o":20402,"h":20402.5,"l":20375.5,"c":20394,"v":44.354}
{"ts":1655675100000,"o":20394,"h":20454.5,"l":20393.5,"c":20415.5,"v":87.618}
{"ts":1655675160000,"o":20415.5,"h":20470,"l":20415.5,"c":20454.5,"v":99.625}
{"ts":1655675220000,"o":20454.5,"h":20467.5,"l":20435.5,"c":20461.5,"v":61.92}
{"ts":1655675280000,"o":20461.5,"h":20461.5,"l":20430.5,"c":20446,"v":47.522}
{"ts":1655675340000,"o":20446,"h":20474.5,"l":20446,"c":20468.5,"v":44.401}
{"ts":1655675400000,"o":20468.5,"h":20471.5,"l":20450,"c":20453,"v":72.102}
{"ts":1655675460000,"o":20453,"h":20453.5,"l":20411.5,"c":20430.5,"v":74.482}
{"ts":1655675520000,"o":20430.5,"h":20430.5,"l":20389.5,"c":20392,"v":85.459}
{"ts":1655675580000,"o":20392,"h":20409,"l":20334.5,"c":20347.5,"v":265.976}
{"ts":1655675640000,"o":20347.5,"h":20364.5,"l":20320,"c":20331.5,"v":102.225}
{"ts":1655675700000,"o":20331.5,"h":20360,"l":20331.5,"c":20351,"v":95.156}
{"ts":1655675760000,"o":20351,"h":20379,"l":20342,"c":20376,"v":56.311}
{"ts":1655675820000,"o":20376,"h":20394.5,"l":20367.5,"c":20377,"v":59.857}
{"ts":1655675880000,"o":20377,"h":20419.5,"l":20377,"c":20404,"v":124.391}
{"ts":1655675940000,"o":20404,"h":20417,"l":20383.5,"c":20390.5,"v":69.265}
{"ts":1655676000000,"o":20390.5,"h":20431.5,"l":20387.5,"c":20429.5,"v":222.17}
{"ts":1655676060000,"o":20429.5,"h":20451.5,"l":20419,"c":20441,"v":139.881}
{"ts":1655676120000,"o":20441,"h":20443,"l":20415,"c":20434.5,"v":82.775}
{"ts":1655676180000,"o":20434.5,"h":20435,"l":20382.5,"c":20395,"v":131.118}
{"ts":1655676240000,"o":20395,"h":20400,"l":20378,"c":20389.5,"v":36.537}
{"ts":1655676300000,"o":20389.5,"h":20389.5,"l":20354,"c":20358,"v":135.334}
{"ts":1655676360000,"o":20358,"h":20372,"l":20348,"c":20355.5,"v":58.536}
{"ts":1655676420000,"o":20355.5,"h":20356.5,"l":20321.5,"c":20337,"v":167.85}
{"ts":1655676480000,"o":20337,"h":20340,"l":20310,"c":20310,"v":133.747}
{"ts":1655676540000,"o":20310,"h":20338.5,"l":20304,"c":20314,"v":102.831}
{"ts":1655676600000,"o":20314,"h":20380,"l":20314,"c":20357.5,"v":104.984}
{"ts":1655676660000,"o":20357.5,"h":20425,"l":20357,"c":20424.5,"v":198.902}
{"ts":1655676720000,"o":20424.5,"h":20490,"l":20424.5,"c":20486.5,"v":356.41}
{"ts":1655676780000,"o":20486.5,"h":20518,"l":20470.5,"c":20497,"v":373.578}
{"ts":1655676840000,"o":20497,"h":20535,"l":20482.5,"c":20531,"v":142.03}
{"ts":1655676900000,"o":20531,"h":20540,"l":20499,"c":20539.5,"v":166.654}
{"ts":1655676960000,"o":20539.5,"h":20648,"l":20539.5,"c":20640,"v":982.897}
{"ts":1655677020000,"o":20640,"h":20689.5,"l":20558.5,"c":20595.5,"v":912.904}
{"ts":1655677080000,"o":20595.5,"h":20623,"l":20575,"c":20592,"v":251.019}
{"ts":1655677140000,"o":20592,"h":20610,"l":20577.5,"c":20610,"v":248.109}
{"ts":1655677200000,"o":20610,"h":20614,"l":20589,"c":20603.5,"v":104.401}
{"ts":1655677260000,"o":20603.5,"h":20628.5,"l":20591,"c":20625,"v":139.289}
{"ts":1655677320000,"o":20625,"h":20720,"l":20610.5,"c":20702.5,"v":482.571}
{"ts":1655677380000,"o":20702.5,"h":20750,"l":20672.5,"c":20675,"v":575.86}
{"ts":1655677440000,"o":20675,"h":20717,"l":20667,"c":20677.5,"v":347.025}
{"ts":1655677500000,"o":20677.5,"h":20717.5,"l":20675.5,"c":20693,"v":149.962}
{"ts":1655677560000,"o":20693,"h":20746.5,"l":20690,"c":20730,"v":208.253}
{"ts":1655677620000,"o":20730,"h":20820,"l":20717,"c":20762.5,"v":843.851}
{"ts":1655677680000,"o":20762.5,"h":20792,"l":20682,"c":20700.5,"v":486.171}
{"ts":1655677740000,"o":20700.5,"h":20704.5,"l":20645.5,"c":20665,"v":410.606}
{"ts":1655677800000,"o":20665,"h":20712,"l":20651.5,"c":20653.5,"v":203.244}
{"ts":1655677860000,"o":20653.5,"h":20653.5,"l":20582,"c":20586,"v":609.755}
{"ts":1655677920000,"o":20586,"h":20593.5,"l":20535,"c":20581.5,"v":287.733}
{"ts":1655677980000,"o":20581.5,"h":20609,"l":20570,"c":20593.5,"v":148.975}
{"ts":1655678040000,"o":20593.5,"h":20601.5,"l":20550,"c":20550,"v":71.251}
{"ts":1655678100000,"o":20550,"h":20565.5,"l":20526,"c":20547,"v":112.549}
{"ts":1655678160000,"o":20547,"h":20547,"l":20513,"c":20531.5,"v":137.473}
{"ts":1655678220000,"o":20531.5,"h":20553.5,"l":20516,"c":20516,"v":78.043}
{"ts":1655678280000,"o":20516,"h":20548.5,"l":20506.5,"c":20515.5,"v":165.661}
{"ts":1655678340000,"o":20515.5,"h":20568.5,"l":20515,"c":20542.5,"v":244.844}
{"ts":1655678400000,"o":20542.5,"h":20577.5,"l":20533.5,"c":20533.5,"v":181.113}
{"ts":1655678460000,"o":20533.5,"h":20534,"l":20517.5,"c":20531.5,"v":61.162}
{"ts":1655678520000,"o":20531.5,"h":20559,"l":20529,"c":20552,"v":66.905}
{"ts":1655678580000,"o":20552,"h":20552.5,"l":20500,"c":20500,"v":257.177}
{"ts":1655678640000,"o":20500,"h":20561.5,"l":20500,"c":20561.5,"v":149.19}
{"ts":1655678700000,"o":20561.5,"h":20580,"l":20543.5,"c":20544,"v":145.974}
{"ts":1655678760000,"o":20544,"h":20597,"l":20540.5,"c":20597,"v":115.233}
{"ts":1655678820000,"o":20597,"h":20671.5,"l":20596.5,"c":20658,"v":532.106}
{"ts":1655678880000,"o":20658,"h":20661.5,"l":20563.5,"c":20563.5,"v":241.232}
{"ts":1655678940000,"o":20563.5,"h":20605.5,"l":20563.5,"c":20585.5,"v":115.716}
{"ts":1655679000000,"o":20585.5,"h":20655.5,"l":20585,"c":20642,"v":164.689}
{"ts":1655679060000,"o":20642,"h":20656,"l":20600,"c":20627,"v":144.273}
{"ts":1655679120000,"o":20627,"h":20630,"l":20602.5,"c":20619,"v":84.972}
{"ts":1655679180000,"o":20619,"h":20665,"l":20604.5,"c":20660,"v":244.222}
{"ts":1655679240000,"o":20660,"h":20733,"l":20652.5,"c":20724,"v":440.933}
{"ts":1655679300000,"o":20724,"h":20747,"l":20691,"c":20742,"v":176.288}
{"ts":1655679360000,"o":20742,"h":20742,"l":20676,"c":20685.5,"v":243.67}
{"ts":1655679420000,"o":20685.5,"h":20720,"l":20684,"c":20720,"v":83.191}
{"ts":1655679480000,"o":20720,"h":20720,"l":20655.5,"c":20666.5,"v":283.573}
{"ts":1655679540000,"o":20666.5,"h":20698.5,"l":20666.5,"c":20685.5,"v":45.075}
{"ts":1655679600000,"o":20685.5,"h":20710,"l":20663,"c":20667,"v":187.134}
{"ts":1655679660000,"o":20667,"h":20667,"l":20648.5,"c":20649,"v":109.968}
{"ts":1655679720000,"o":20649,"h":20684,"l":20648,"c":20671,"v":72.141}
{"ts":1655679780000,"o":20671,"h":20673,"l":20654,"c":20658,"v":37.625}
{"ts":1655679840000,"o":20658,"h":20678,"l":20655,"c":20656,"v":70.744}
{"ts":1655679900000,"o":20656,"h":20661,"l":20629,"c":20632.5,"v":149.167}
{"ts":1655679960000,"o":20632.5,"h":20636,"l":20581.5,"c":20585,"v":183.159}
{"ts":1655680020000,"o":20585,"h":20593,"l":20541,"c":20549,"v":158.198}
{"ts":1655680080000,"o":20549,"h":20565,"l":20543,"c":20550.5,"v":130.084}
{"ts":1655680140000,"o":20550.5,"h":20573.5,"l":20536,"c":20536,"v":96.903}
{"ts":1655680200000,"o":20536,"h":20560.5,"l":20533,"c":20533,"v":60.439}
{"ts":1655680260000,"o":20533,"h":20550.5,"l":20523.5,"c":20524.5,"v":83.066}
{"ts":1655680320000,"o":20524.5,"h":20546,"l":20510,"c":20527.5,"v":60.826}
{"ts":1655680380000,"o":20527.5,"h":20540,"l":20524.5,"c":20539.5,"v":37.268}
{"ts":1655680440000,"o":20539.5,"h":20540,"l":20520.5,"c":20527,"v":54.99}
{"ts":1655680500000,"o":20527,"h":20565.5,"l":20521.5,"c":20560,"v":101.129}
{"ts":1655680560000,"o":20560,"h":20576,"l":20453.5,"c":20477,"v":405.046}
{"ts":1655680620000,"o":20477,"h":20490.5,"l":20440,"c":20452.5,"v":401.149}
{"ts":1655680680000,"o":20452.5,"h":20461,"l":20441,"c":20459,"v":85.788}
{"ts":1655680740000,"o":20459,"h":20480,"l":20451,"c":20479,"v":137.497}
{"ts":1655680800000,"o":20479,"h":20479,"l":20455,"c":20455.5,"v":56.466}
{"ts":1655680860000,"o":20455.5,"h":20487.5,"l":20455,"c":20486,"v":66.574}
{"ts":1655680920000,"o":20486,"h":20504,"l":20480,"c":20499,"v":73.522}
{"ts":1655680980000,"o":20499,"h":20506,"l":20475,"c":20475,"v":81.128}
{"ts":1655681040000,"o":20475,"h":20531,"l":20475,"c":20511,"v":180.102}
{"ts":1655681100000,"o":20511,"h":20520,"l":20462,"c":20471,"v":132.977}
{"ts":1655681160000,"o":20471,"h":20493,"l":20465.5,"c":20493,"v":52.773}
{"ts":1655681220000,"o":20493,"h":20493,"l":20455.5,"c":20455.5,"v":48.371}
{"ts":1655681280000,"o":20455.5,"h":20469.5,"l":20450,"c":20458,"v":59.669}
{"ts":1655681340000,"o":20458,"h":20487,"l":20455,"c":20457,"v":107.27}
{"ts":1655681400000,"o":20457,"h":20483.5,"l":20456.5,"c":20471,"v":48.208}
{"ts":1655681460000,"o":20471,"h":20493,"l":20470.5,"c":20490,"v":106.829}
{"ts":1655681520000,"o":20490,"h":20498,"l":20482,"c":20491,"v":42.357}
{"ts":1655681580000,"o":20491,"h":20506,"l":20490.5,"c":20497,"v":73.898}
{"ts":1655681640000,"o":20497,"h":20523,"l":20496.5,"c":20511.5,"v":61.296}
{"ts":1655681700000,"o":20511.5,"h":20514,"l":20483,"c":20483.5,"v":55.282}
{"ts":1655681760000,"o":20483.5,"h":20505,"l":20483,"c":20488.5,"v":27.496}
{"ts":1655681820000,"o":20488.5,"h":20500,"l":20474.5,"c":20484.5,"v":42.228}
{"ts":1655681880000,"o":20484.5,"h":20517.5,"l":20482,"c":20517,"v":38.911}
{"ts":1655681940000,"o":20517,"h":20517,"l":20506.5,"c":20507,"v":38.233}
{"ts":1655682000000,"o":20507,"h":20522,"l":20501,"c":20520.5,"v":46.788}
{"ts":1655682060000,"o":20520.5,"h":20520.5,"l":20488.5,"c":20497,"v":39.464}
{"ts":1655682120000,"o":20497,"h":20500,"l":20445,"c":20452,"v":132.612}
{"ts":1655682180000,"o":20452,"h":20453,"l":20402,"c":20423,"v":358.412}
{"ts":1655682240000,"o":20423,"h":20429.5,"l":20402.5,"c":20417.5,"v":72.593}
{"ts":1655682300000,"o":20417.5,"h":20454.5,"l":20417.5,"c":20440,"v":60.669}
{"ts":1655682360000,"o":20440,"h":20482,"l":20440,"c":20476.5,"v":43.764}
{"ts":1655682420000,"o":20476.5,"h":20500.5,"l":20471.5,"c":20479,"v":82.532}
{"ts":1655682480000,"o":20479,"h":20491,"l":20476.5,"c":20491,"v":24.251}
{"ts":1655682540000,"o":20491,"h":20518,"l":20487.5,"c":20511,"v":67.157}
{"ts":1655682600000,"o":20511,"h":20525.5,"l":20492,"c":20492,"v":134.644}
{"ts":1655682660000,"o":20492,"h":20503.5,"l":20472,"c":20490,"v":41.659}
{"ts":1655682720000,"o":20490,"h":20543.5,"l":20490,"c":20521,"v":129.105}
{"ts":1655682780000,"o":20521,"h":20558,"l":20518,"c":20529.5,"v":118.097}
{"ts":1655682840000,"o":20529.5,"h":20554.5,"l":20529.5,"c":20551,"v":82.47}
{"ts":1655682900000,"o":20551,"h":20551,"l":20535.5,"c":20540.5,"v":28.58}
{"ts":1655682960000,"o":20540.5,"h":20583,"l":20536,"c":20545.5,"v":118.377}
{"ts":1655683020000,"o":20545.5,"h":20614.5,"l":20545.5,"c":20588.5,"v":274.426}
{"ts":1655683080000,"o":20588.5,"h":20601.5,"l":20576,"c":20576,"v":88.221}
{"ts":1655683140000,"o":20576,"h":20587,"l":20567,"c":20567.5,"v":63.193}
{"ts":1655683200000,"o":20567.5,"h":20584.5,"l":20540.5,"c":20540.5,"v":133.145}
{"ts":1655683260000,"o":20540.5,"h":20541,"l":20507.5,"c":20525,"v":142.192}
{"ts":1655683320000,"o":20525,"h":20658.5,"l":20515.5,"c":20644,"v":559.52}
{"ts":1655683380000,"o":20644,"h":20657.5,"l":20545.5,"c":20546,"v":263.484}
{"ts":1655683440000,"o":20546,"h":20590,"l":20501,"c":20582,"v":304.749}
{"ts":1655683500000,"o":20582,"h":20607,"l":20515,"c":20518,"v":161.689}
{"ts":1655683560000,"o":20518,"h":20519,"l":20455,"c":20463,"v":254.378}
{"ts":1655683620000,"o":20463,"h":20483.5,"l":20440,"c":20481,"v":168.966}
{"ts":1655683680000,"o":20481,"h":20516,"l":20481,"c":20505,"v":88.923}
{"ts":1655683740000,"o":20505,"h":20527,"l":20451,"c":20459,"v":120.186}
{"ts":1655683800000,"o":20459,"h":20464,"l":20384,"c":20390.5,"v":448.102}
{"ts":1655683860000,"o":20390.5,"h":20410.5,"l":20379.5,"c":20379.5,"v":239.532}
{"ts":1655683920000,"o":20379.5,"h":20397,"l":20355,"c":20365.5,"v":167.403}
{"ts":1655683980000,"o":20365.5,"h":20381,"l":20310,"c":20338,"v":237.05}
{"ts":1655684040000,"o":20338,"h":20350,"l":20289.5,"c":20320,"v":283.518}
{"ts":1655684100000,"o":20320,"h":20335,"l":20262,"c":20295,"v":534.44}
{"ts":1655684160000,"o":20295,"h":20344,"l":20286,"c":20339,"v":225.783}
{"ts":1655684220000,"o":20339,"h":20352,"l":20314,"c":20345,"v":146.397}
{"ts":1655684280000,"o":20345,"h":20385,"l":20324.5,"c":20375,"v":147.061}
{"ts":1655684340000,"o":20375,"h":20394.5,"l":20365,"c":20391.5,"v":192.155}
{"ts":1655684400000,"o":20391.5,"h":20406,"l":20372.5,"c":20380,"v":108.812}
{"ts":1655684460000,"o":20380,"h":20395.5,"l":20346,"c":20389,"v":75.477}
{"ts":1655684520000,"o":20389,"h":20393.5,"l":20333.5,"c":20358.5,"v":148.153}
{"ts":1655684580000,"o":20358.5,"h":20379,"l":20349.5,"c":20379,"v":56.741}
{"ts":1655684640000,"o":20379,"h":20385,"l":20355,"c":20356,"v":83.656}
{"ts":1655684700000,"o":20356,"h":20376.5,"l":20350,"c":20356.5,"v":72.578}
{"ts":1655684760000,"o":20356.5,"h":20395,"l":20350,"c":20387,"v":72.541}
{"ts":1655684820000,"o":20387,"h":20395,"l":20350,"c":20369,"v":48.197}
{"ts":1655684880000,"o":20369,"h":20369.5,"l":20307.5,"c":20307.5,"v":95.624}
{"ts":1655684940000,"o":20307.5,"h":20333,"l":20304.5,"c":20320.5,"v":118.155}
{"ts":1655685000000,"o":20320.5,"h":20340,"l":20295,"c":20339.5,"v":147.402}
{"ts":1655685060000,"o":20339.5,"h":20350.5,"l":20322,"c":20328.5,"v":95.606}
{"ts":1655685120000,"o":20328.5,"h":20332,"l":20251,"c":20251.5,"v":311.952}
{"ts":1655685180000,"o":20251.5,"h":20251.5,"l":20187.5,"c":20228.5,"v":466.098}
{"ts":1655685240000,"o":20228.5,"h":20253,"l":20218,"c":20230.5,"v":166.979}
{"ts":1655685300000,"o":20230.5,"h":20231,"l":20190,"c":20206.5,"v":176.951}
{"ts":1655685360000,"o":20206.5,"h":20255,"l":20206,"c":20234.5,"v":129.525}
{"ts":1655685420000,"o":20234.5,"h":20246,"l":20165,"c":20175.5,"v":247.445}
{"ts":1655685480000,"o":20175.5,"h":20217.5,"l":20169,"c":20192,"v":133.836}
{"ts":1655685540000,"o":20192,"h":20248,"l":20191.5,"c":20238.5,"v":128.19}
{"ts":1655685600000,"o":20238.5,"h":20254.5,"l":20209,"c":20217.5,"v":115.578}
{"ts":1655685660000,"o":20217.5,"h":20228.5,"l":20197.5,"c":20197.5,"v":138.601}
{"ts":1655685720000,"o":20197.5,"h":20228.5,"l":20197,"c":20201.5,"v":64.39}
{"ts":1655685780000,"o":20201.5,"h":20202,"l":20192,"c":20201.5,"v":40.746}
{"ts":1655685840000,"o":20201.5,"h":20237.5,"l":20185,"c":20193,"v":133.306}
{"ts":1655685900000,"o":20193,"h":20236.5,"l":20193,"c":20224.5,"v":85.7}
{"ts":1655685960000,"o":20224.5,"h":20248.5,"l":20193,"c":20193,"v":76.726}
{"ts":1655686020000,"o":20193,"h":20209.5,"l":20179,"c":20188,"v":81.992}
{"ts":1655686080000,"o":20188,"h":20188.5,"l":20141,"c":20162.5,"v":251.085}
{"ts":1655686140000,"o":20162.5,"h":20196,"l":20162,"c":20174.5,"v":97.117}
{"ts":1655686200000,"o":20174.5,"h":20176,"l":20131,"c":20144,"v":211.888}
{"ts":1655686260000,"o":20144,"h":20146.5,"l":20080,"c":20116.5,"v":529.571}
{"ts":1655686320000,"o":20116.5,"h":20116.5,"l":20060,"c":20090.5,"v":314.082}
{"ts":1655686380000,"o":20090.5,"h":20138,"l":20090.5,"c":20128.5,"v":161.838}
{"ts":1655686440000,"o":20128.5,"h":20139.5,"l":20118.5,"c":20137.5,"v":88.992}
{"ts":1655686500000,"o":20137.5,"h":20172,"l":20125.5,"c":20159.5,"v":195.139}
{"ts":1655686560000,"o":20159.5,"h":20173,"l":20141,"c":20141,"v":71.619}
{"ts":1655686620000,"o":20141,"h":20141.5,"l":20103.5,"c":20106.5,"v":178.454}
{"ts":1655686680000,"o":20106.5,"h":20106.5,"l":20066.5,"c":20068.5,"v":151.97}
{"ts":1655686740000,"o":20068.5,"h":20073,"l":20050.5,"c":20050.5,"v":126.631}
{"ts":1655686800000,"o":20050.5,"h":20100,"l":20050.5,"c":20083,"v":177.522}
{"ts":1655686860000,"o":20083,"h":20168,"l":20077,"c":20150,"v":296.11}
{"ts":1655686920000,"o":20150,"h":20150,"l":20084.5,"c":20109,"v":175.744}
{"ts":1655686980000,"o":20109,"h":20129.5,"l":20095,"c":20117.5,"v":68.561}
{"ts":1655687040000,"o":20117.5,"h":20135,"l":20116,"c":20122,"v":66.835}
{"ts":1655687100000,"o":20122,"h":20146,"l":20112,"c":20145.5,"v":153.509}
{"ts":1655687160000,"o":20145.5,"h":20145.5,"l":20116.5,"c":20134.5,"v":50.103}
{"ts":1655687220000,"o":20134.5,"h":20134.5,"l":20103,"c":20107,"v":49.297}
{"ts":1655687280000,"o":20107,"h":20131.5,"l":20107,"c":20107,"v":38.202}
{"ts":1655687340000,"o":20107,"h":20107,"l":20066,"c":20066,"v":188.428}
{"ts":1655687400000,"o":20066,"h":20066,"l":19946.5,"c":19954.5,"v":908.777}
{"ts":1655687460000,"o":19954.5,"h":20023.5,"l":19925.5,"c":19926.5,"v":538.269}
{"ts":1655687520000,"o":19926.5,"h":19951,"l":19903,"c":19929,"v":286.304}
{"ts":1655687580000,"o":19929,"h":19949.5,"l":19886,"c":19897.5,"v":591.025}
{"ts":1655687640000,"o":19897.5,"h":19900,"l":19860,"c":19874.5,"v":322.96}
{"ts":1655687700000,"o":19874.5,"h":19929,"l":19816.5,"c":19828,"v":518.283}
{"ts":1655687760000,"o":19828,"h":19831.5,"l":19776,"c":19781,"v":573.9}
{"ts":1655687820000,"o":19781,"h":19845.5,"l":19780.5,"c":19823,"v":367.269}
{"ts":1655687880000,"o":19823,"h":19857.5,"l":19775.5,"c":19824.5,"v":323.328}
{"ts":1655687940000,"o":19824.5,"h":19856,"l":19797,"c":19797,"v":262.693}
{"ts":1655688000000,"o":19797,"h":19839.5,"l":19791.5,"c":19828.5,"v":97.582}
{"ts":1655688060000,"o":19828.5,"h":19860,"l":19810,"c":19843,"v":127.724}
{"ts":1655688120000,"o":19843,"h":19843,"l":19783,"c":19792,"v":355.084}
{"ts":1655688180000,"o":19792,"h":19800,"l":19740,"c":19800,"v":237.295}
{"ts":1655688240000,"o":19800,"h":19833.5,"l":19796.5,"c":19822,"v":170.143}
{"ts":1655688300000,"o":19822,"h":19830,"l":19803.5,"c":19825.5,"v":136}
{"ts":1655688360000,"o":19825.5,"h":19828,"l":19792.5,"c":19799.5,"v":116.393}
{"ts":1655688420000,"o":19799.5,"h":19813,"l":19772.5,"c":19810.5,"v":76.051}
{"ts":1655688480000,"o":19810.5,"h":19835,"l":19786,"c":19786,"v":207.802}
{"ts":1655688540000,"o":19786,"h":19853,"l":19745.5,"c":19829.5,"v":632.411}
{"ts":1655688600000,"o":19829.5,"h":19853,"l":19793.5,"c":19833,"v":271.472}
{"ts":1655688660000,"o":19833,"h":19842,"l":19790.5,"c":19797.5,"v":125.081}
{"ts":1655688720000,"o":19797.5,"h":19804,"l":19780,"c":19788,"v":204.4}
{"ts":1655688780000,"o":19788,"h":19803.5,"l":19776,"c":19796.5,"v":80.476}
{"ts":1655688840000,"o":19796.5,"h":19833,"l":19796,"c":19833,"v":115.452}
{"ts":1655688900000,"o":19833,"h":19846,"l":19795,"c":19820,"v":137.035}
{"ts":1655688960000,"o":19820,"h":19820.5,"l":19792.5,"c":19804.5,"v":71.279}
{"ts":1655689020000,"o":19804.5,"h":19804.5,"l":19788,"c":19792,"v":60.399}
{"ts":1655689080000,"o":19792,"h":19792,"l":19758,"c":19784.5,"v":120.337}
{"ts":1655689140000,"o":19784.5,"h":19805,"l":19756.5,"c":19761,"v":105.361}
{"ts":1655689200000,"o":19761,"h":19769.5,"l":19687,"c":19687.5,"v":597.602}
{"ts":1655689260000,"o":19687.5,"h":19723,"l":19677.5,"c":19708,"v":282.716}
{"ts":1655689320000,"o":19708,"h":19742,"l":19695,"c":19721,"v":210.9}
{"ts":1655689380000,"o":19721,"h":19731.5,"l":19682,"c":19719,"v":229.901}
{"ts":1655689440000,"o":19719,"h":19719,"l":19689,"c":19703.5,"v":145.68}
{"ts":1655689500000,"o":19703.5,"h":19734,"l":19703.5,"c":19722.5,"v":212.675}
{"ts":1655689560000,"o":19722.5,"h":19722.5,"l":19672,"c":19678,"v":331.87}
{"ts":1655689620000,"o":19678,"h":19694,"l":19673.5,"c":19691,"v":102.981}
{"ts":1655689680000,"o":19691,"h":19731,"l":19691,"c":19708.5,"v":186.74}
{"ts":1655689740000,"o":19708.5,"h":19719.5,"l":19677,"c":19677,"v":148.823}
{"ts":1655689800000,"o":19677,"h":19681.5,"l":19650.5,"c":19668,"v":204.865}
{"ts":1655689860000,"o":19668,"h":19690.5,"l":19658.5,"c":19683,"v":129.101}
{"ts":1655689920000,"o":19683,"h":19694,"l":19666.5,"c":19671,"v":108.041}
{"ts":1655689980000,"o":19671,"h":19679,"l":19624,"c":19653.5,"v":301.964}
{"ts":1655690040000,"o":19653.5,"h":19771.5,"l":19652,"c":19753.5,"v":659.349}
{"ts":1655690100000,"o":19753.5,"h":19785,"l":19734,"c":19778,"v":263.995}
{"ts":1655690160000,"o":19778,"h":19824,"l":19753,"c":19807,"v":340.454}
{"ts":1655690220000,"o":19807,"h":19808.5,"l":19782.5,"c":19799.5,"v":163.809}
{"ts":1655690280000,"o":19799.5,"h":19812.5,"l":19785,"c":19806,"v":77.396}
{"ts":1655690340000,"o":19806,"h":19817.5,"l":19790.5,"c":19791,"v":134.518}
{"ts":1655690400000,"o":19791,"h":19892,"l":19780,"c":19886.5,"v":363.704}
{"ts":1655690460000,"o":19886.5,"h":19946.5,"l":19878.5,"c":19905.5,"v":582.102}
{"ts":1655690520000,"o":19905.5,"h":19905.5,"l":19853,"c":19861,"v":164.072}
{"ts":1655690580000,"o":19861,"h":19877,"l":19848,"c":19874.5,"v":182.922}
{"ts":1655690640000,"o":19874.5,"h":19910,"l":19871.5,"c":19871.5,"v":212.154}
{"ts":1655690700000,"o":19871.5,"h":19923.5,"l":19867,"c":19923.5,"v":114.52}
{"ts":1655690760000,"o":19923.5,"h":20117,"l":19920.5,"c":20108.5,"v":1021.933}
{"ts":1655690820000,"o":20108.5,"h":20109,"l":20040,"c":20047.5,"v":428.626}
{"ts":1655690880000,"o":20047.5,"h":20070,"l":19986,"c":20003.5,"v":400.643}
{"ts":1655690940000,"o":20003.5,"h":20080,"l":20000,"c":20080,"v":312.183}
{"ts":1655691000000,"o":20080,"h":20083,"l":20014.5,"c":20018,"v":288.132}
{"ts":1655691060000,"o":20018,"h":20025,"l":19972,"c":19982,"v":254.343}
{"ts":1655691120000,"o":19982,"h":20012,"l":19964,"c":19973,"v":273.313}
{"ts":1655691180000,"o":19973,"h":19974,"l":19948,"c":19953.5,"v":176.189}
{"ts":1655691240000,"o":19953.5,"h":19968,"l":19950.5,"c":19967.5,"v":98.643}
{"ts":1655691300000,"o":19967.5,"h":19974.5,"l":19892,"c":19892,"v":461.859}
{"ts":1655691360000,"o":19892,"h":19909.5,"l":19879,"c":19899.5,"v":182.929}
{"ts":1655691420000,"o":19899.5,"h":19915.5,"l":19867,"c":19867,"v":216.595}
{"ts":1655691480000,"o":19867,"h":19905,"l":19860,"c":19885.5,"v":191.652}
{"ts":1655691540000,"o":19885.5,"h":19898.5,"l":19872.5,"c":19897,"v":103.554}
{"ts":1655691600000,"o":19897,"h":19935,"l":19897,"c":19919,"v":182.144}
{"ts":1655691660000,"o":19919,"h":19946.5,"l":19910.5,"c":19942.5,"v":98.54}
{"ts":1655691720000,"o":19942.5,"h":19968,"l":19936,"c":19937,"v":107.851}
{"ts":1655691780000,"o":19937,"h":19959,"l":19931.5,"c":19958.5,"v":70.379}
{"ts":1655691840000,"o":19958.5,"h":19994,"l":19939,"c":19939,"v":152.851}
{"ts":1655691900000,"o":19939,"h":19940,"l":19895.5,"c":19895.5,"v":300.021}
{"ts":1655691960000,"o":19895.5,"h":19903.5,"l":19846.5,"c":19852,"v":265.4}
{"ts":1655692020000,"o":19852,"h":19856,"l":19755.5,"c":19766.5,"v":382.634}
{"ts":1655692080000,"o":19766.5,"h":19793,"l":19720.5,"c":19721,"v":398.298}
{"ts":1655692140000,"o":19721,"h":19761,"l":19695,"c":19705.5,"v":202.235}
{"ts":1655692200000,"o":19705.5,"h":19736.5,"l":19666,"c":19698.5,"v":293.333}
{"ts":1655692260000,"o":19698.5,"h":19786,"l":19698.5,"c":19760.5,"v":341.463}
{"ts":1655692320000,"o":19760.5,"h":19799.5,"l":19760,"c":19767.5,"v":138.254}
{"ts":1655692380000,"o":19767.5,"h":19790,"l":19726,"c":19784,"v":131.034}
{"ts":1655692440000,"o":19784,"h":19790.5,"l":19747.5,"c":19783,"v":95.577}
{"ts":1655692500000,"o":19783,"h":19785,"l":19752.5,"c":19784.5,"v":79.607}
{"ts":1655692560000,"o":19784.5,"h":19798,"l":19750,"c":19769.5,"v":142.004}
{"ts":1655692620000,"o":19769.5,"h":19774,"l":19735.5,"c":19774,"v":109.422}
{"ts":1655692680000,"o":19774,"h":19806.5,"l":19762.5,"c":19785.5,"v":104.774}
{"ts":1655692740000,"o":19785.5,"h":19812.5,"l":19760,"c":19812.5,"v":134.831}
{"ts":1655692800000,"o":19812.5,"h":19836.5,"l":19803,"c":19824,"v":92.785}
{"ts":1655692860000,"o":19824,"h":19832.5,"l":19821.5,"c":19832,"v":58.881}
{"ts":1655692920000,"o":19832,"h":19867,"l":19810.5,"c":19851.5,"v":143.361}
{"ts":1655692980000,"o":19851.5,"h":19863,"l":19826.5,"c":19862,"v":90.33}
{"ts":1655693040000,"o":19862,"h":19891,"l":19856.5,"c":19878,"v":134.011}
{"ts":1655693100000,"o":19878,"h":19886.5,"l":19856,"c":19860,"v":116.709}
{"ts":1655693160000,"o":19860,"h":19884.5,"l":19848.5,"c":19884,"v":66.881}
{"ts":1655693220000,"o":19884,"h":19965.5,"l":19877.5,"c":19940.5,"v":414.301}
{"ts":1655693280000,"o":19940.5,"h":19940.5,"l":19904.5,"c":19906,"v":116.035}
{"ts":1655693340000,"o":19906,"h":19920.5,"l":19906,"c":19919.5,"v":49.004}
{"ts":1655693400000,"o":19919.5,"h":19920,"l":19885.5,"c":19916.5,"v":191.096}
{"ts":1655693460000,"o":19916.5,"h":19916.5,"l":19883,"c":19901,"v":87.408}
{"ts":1655693520000,"o":19901,"h":19908,"l":19874.5,"c":19875,"v":118.39}
{"ts":1655693580000,"o":19875,"h":19938.5,"l":19875,"c":19911,"v":99.122}
{"ts":1655693640000,"o":19911,"h":19913,"l":19894.5,"c":19913,"v":47.303}
{"ts":1655693700000,"o":19913,"h":19913,"l":19882.5,"c":19893.5,"v":52.455}
{"ts":1655693760000,"o":19893.5,"h":19893.5,"l":19876,"c":19890,"v":61.51}
{"ts":1655693820000,"o":19890,"h":19941,"l":19883,"c":19917,"v":89.909}
{"ts":1655693880000,"o":19917,"h":19931,"l":19905,"c":19905.5,"v":86.442}
{"ts":1655693940000,"o":19905.5,"h":19939.5,"l":19905,"c":19936.5,"v":68.367}
{"ts":1655694000000,"o":19936.5,"h":19980.5,"l":19916.5,"c":19949,"v":227.794}
{"ts":1655694060000,"o":19949,"h":19954,"l":19900,"c":19908.5,"v":123.211}
{"ts":1655694120000,"o":19908.5,"h":19913.5,"l":19890,"c":19908.5,"v":87.242}
{"ts":1655694180000,"o":19908.5,"h":19920,"l":19890,"c":19890,"v":52.998}
{"ts":1655694240000,"o":19890,"h":19890.5,"l":19848,"c":19858,"v":265.732}
{"ts":1655694300000,"o":19858,"h":19912,"l":19840,"c":19911,"v":224.374}
{"ts":1655694360000,"o":19911,"h":19952,"l":19894.5,"c":19950.5,"v":153.398}
{"ts":1655694420000,"o":19950.5,"h":20036.5,"l":19950.5,"c":20011,"v":632.378}
{"ts":1655694480000,"o":20011,"h":20011,"l":19965.5,"c":19967.5,"v":226.596}
{"ts":1655694540000,"o":19967.5,"h":19974,"l":19954,"c":19971,"v":73.13}
{"ts":1655694600000,"o":19971,"h":19991,"l":19944.5,"c":19956.5,"v":216.969}
{"ts":1655694660000,"o":19956.5,"h":19969,"l":19949,"c":19955.5,"v":106.301}
{"ts":1655694720000,"o":19955.5,"h":19970.5,"l":19943.5,"c":19961.5,"v":73.501}
{"ts":1655694780000,"o":19961.5,"h":19979,"l":19954.5,"c":19959,"v":53.196}
{"ts":1655694840000,"o":19959,"h":19968.5,"l":19940,"c":19950.5,"v":24.933}
{"ts":1655694900000,"o":19950.5,"h":19960.5,"l":19918.5,"c":19924.5,"v":105.021}
{"ts":1655694960000,"o":19924.5,"h":19924.5,"l":19900,"c":19923,"v":106.083}
{"ts":1655695020000,"o":19923,"h":19954.5,"l":19890,"c":19953,"v":88.059}
{"ts":1655695080000,"o":19953,"h":19955,"l":19938,"c":19955,"v":54.922}
{"ts":1655695140000,"o":19955,"h":19965.5,"l":19952,"c":19959.5,"v":49.767}
{"ts":1655695200000,"o":19959.5,"h":19963,"l":19947.5,"c":19959,"v":42.079}
{"ts":1655695260000,"o":19959,"h":20027,"l":19958.5,"c":20023,"v":279.786}
{"ts":1655695320000,"o":20023,"h":20040,"l":20000,"c":20002.5,"v":191.061}
{"ts":1655695380000,"o":20002.5,"h":20003.5,"l":19981.5,"c":19982,"v":84.703}
{"ts":1655695440000,"o":19982,"h":19992.5,"l":19970.5,"c":19980,"v":54.627}
{"ts":1655695500000,"o":19980,"h":19986,"l":19964,"c":19985.5,"v":58.324}
{"ts":1655695560000,"o":19985.5,"h":20074,"l":19985.5,"c":20044.5,"v":369.796}
{"ts":1655695620000,"o":20044.5,"h":20045,"l":20012.5,"c":20012.5,"v":88.203}
{"ts":1655695680000,"o":20012.5,"h":20081.5,"l":20011,"c":20058.5,"v":386.792}
{"ts":1655695740000,"o":20058.5,"h":20069,"l":20044.5,"c":20062.5,"v":166.015}
{"ts":1655695800000,"o":20062.5,"h":20063,"l":20041,"c":20047.5,"v":89.02}
{"ts":1655695860000,"o":20047.5,"h":20047.5,"l":20022,"c":20024,"v":72.951}
{"ts":1655695920000,"o":20024,"h":20040,"l":20024,"c":20040,"v":73.676}
{"ts":1655695980000,"o":20040,"h":20055,"l":20025,"c":20035.5,"v":124.366}
{"ts":1655696040000,"o":20035.5,"h":20050,"l":20030.5,"c":20050,"v":37.838}
{"ts":1655696100000,"o":20050,"h":20050,"l":20019.5,"c":20028.5,"v":61.207}
{"ts":1655696160000,"o":20028.5,"h":20042.5,"l":20021.5,"c":20021.5,"v":85.539}
{"ts":1655696220000,"o":20021.5,"h":20040,"l":20013.5,"c":20030.5,"v":54.504}
{"ts":1655696280000,"o":20030.5,"h":20068,"l":20016.5,"c":20056.5,"v":101.146}
{"ts":1655696340000,"o":20056.5,"h":20075.5,"l":20052.5,"c":20052.5,"v":129.874}
{"ts":1655696400000,"o":20052.5,"h":20091.5,"l":20052.5,"c":20065,"v":102.784}
{"ts":1655696460000,"o":20065,"h":20074,"l":20057.5,"c":20058.5,"v":80.651}
{"ts":1655696520000,"o":20058.5,"h":20070,"l":20058,"c":20058.5,"v":38.597}
{"ts":1655696580000,"o":20058.5,"h":20180,"l":20058.5,"c":20121.5,"v":662.042}
{"ts":1655696640000,"o":20121.5,"h":20142.5,"l":20094,"c":20131.5,"v":198.847}
{"ts":1655696700000,"o":20131.5,"h":20188,"l":20127.5,"c":20162,"v":393.019}
{"ts":1655696760000,"o":20162,"h":20162.5,"l":20100,"c":20104.5,"v":209.236}
{"ts":1655696820000,"o":20104.5,"h":20105,"l":20073,"c":20075.5,"v":151.655}
{"ts":1655696880000,"o":20075.5,"h":20086.5,"l":20049,"c":20078.5,"v":226.085}
{"ts":1655696940000,"o":20078.5,"h":20093.5,"l":20055.5,"c":20064.5,"v":140.3}
{"ts":1655697000000,"o":20064.5,"h":20096.5,"l":20056,"c":20070.5,"v":153.474}
{"ts":1655697060000,"o":20070.5,"h":20070.5,"l":20012,"c":20012,"v":267.414}
{"ts":1655697120000,"o":20012,"h":20020,"l":19977,"c":19989.5,"v":316.988}
{"ts":1655697180000,"o":19989.5,"h":20008.5,"l":19977.5,"c":20008,"v":164.286}
{"ts":1655697240000,"o":20008,"h":20008.5,"l":19995,"c":19995.5,"v":44.925}
{"ts":1655697300000,"o":19995.5,"h":20012,"l":19995.5,"c":20003.5,"v":45.406}
{"ts":1655697360000,"o":20003.5,"h":20032.5,"l":20003.5,"c":20032.5,"v":84.972}
{"ts":1655697420000,"o":20032.5,"h":20041,"l":20001,"c":20007.5,"v":58.29}
{"ts":1655697480000,"o":20007.5,"h":20007.5,"l":19979.5,"c":19986.5,"v":98.496}
{"ts":1655697540000,"o":19986.5,"h":19987,"l":19963.5,"c":19963.5,"v":158.472}
{"ts":1655697600000,"o":19963.5,"h":19971.5,"l":19941,"c":19950,"v":156.752}
{"ts":1655697660000,"o":19950,"h":19968.5,"l":19949.5,"c":19965,"v":46.294}
{"ts":1655697720000,"o":19965,"h":19976.5,"l":19960,"c":19964,"v":50.216}
{"ts":1655697780000,"o":19964,"h":19969,"l":19960.5,"c":19960.5,"v":44.031}
{"ts":1655697840000,"o":19960.5,"h":19978,"l":19960.5,"c":19960.5,"v":56.286}
{"ts":1655697900000,"o":19960.5,"h":19979.5,"l":19954,"c":19954,"v":72.818}
{"ts":1655697960000,"o":19954,"h":19954.5,"l":19925,"c":19933,"v":175.802}
{"ts":1655698020000,"o":19933,"h":19949.5,"l":19932.5,"c":19949,"v":50.81}
{"ts":1655698080000,"o":19949,"h":19980,"l":19949,"c":19977.5,"v":80.998}
{"ts":1655698140000,"o":19977.5,"h":20000,"l":19977,"c":19983,"v":102.794}
{"ts":1655698200000,"o":19983,"h":20024.5,"l":19970,"c":20010,"v":99.904}
{"ts":1655698260000,"o":20010,"h":20026.5,"l":20010,"c":20026.5,"v":51.813}
{"ts":1655698320000,"o":20026.5,"h":20026.5,"l":19992,"c":19992,"v":92.485}
{"ts":1655698380000,"o":19992,"h":20008,"l":19986.5,"c":20001.5,"v":73.174}
{"ts":1655698440000,"o":20001.5,"h":20009.5,"l":19990.5,"c":19999,"v":26.824}
{"ts":1655698500000,"o":19999,"h":20016,"l":19991,"c":20008.5,"v":36.079}
{"ts":1655698560000,"o":20008.5,"h":20060,"l":20005,"c":20037,"v":153.591}
{"ts":1655698620000,"o":20037,"h":20060,"l":20037,"c":20039,"v":63.186}
{"ts":1655698680000,"o":20039,"h":20093.5,"l":20033,"c":20075,"v":240.389}
{"ts":1655698740000,"o":20075,"h":20092,"l":20061,"c":20071,"v":133.809}
{"ts":1655698800000,"o":20071,"h":20117.5,"l":20059,"c":20117.5,"v":155.026}
{"ts":1655698860000,"o":20117.5,"h":20155,"l":20096,"c":20118.5,"v":416.084}
{"ts":1655698920000,"o":20118.5,"h":20123.5,"l":20090,"c":20095.5,"v":124.301}
{"ts":1655698980000,"o":20095.5,"h":20098,"l":20070.5,"c":20098,"v":94.686}
{"ts":1655699040000,"o":20098,"h":20100,"l":20085,"c":20087,"v":44.304}
{"ts":1655699100000,"o":20087,"h":20136.5,"l":20087,"c":20120.5,"v":92.493}
{"ts":1655699160000,"o":20120.5,"h":20140.5,"l":20107.5,"c":20117.5,"v":96.919}
{"ts":1655699220000,"o":20117.5,"h":20125,"l":20112.5,"c":20123.5,"v":59.175}
{"ts":1655699280000,"o":20123.5,"h":20129.5,"l":20096,"c":20110,"v":69.366}
{"ts":1655699340000,"o":20110,"h":20162,"l":20110,"c":20154.5,"v":189.672}
{"ts":1655699400000,"o":20154.5,"h":20159,"l":20112,"c":20115,"v":133.249}
{"ts":1655699460000,"o":20115,"h":20115,"l":20088.5,"c":20104.5,"v":81.402}
{"ts":1655699520000,"o":20104.5,"h":20104.5,"l":20088.5,"c":20104.5,"v":79.347}
{"ts":1655699580000,"o":20104.5,"h":20135,"l":20104.5,"c":20134.5,"v":73.239}
{"ts":1655699640000,"o":20134.5,"h":20152,"l":20134.5,"c":20144,"v":73.393}
{"ts":1655699700000,"o":20144,"h":20144,"l":20108,"c":20127,"v":58.033}
{"ts":1655699760000,"o":20127,"h":20137.5,"l":20095.5,"c":20095.5,"v":72.824}
{"ts":1655699820000,"o":20095.5,"h":20100.5,"l":20074,"c":20079,"v":124.386}
{"ts":1655699880000,"o":20079,"h":20093,"l":20072.5,"c":20076.5,"v":53.052}
{"ts":1655699940000,"o":20076.5,"h":20077.5,"l":20063.5,"c":20077,"v":99.309}
{"ts":1655700000000,"o":20077,"h":20077,"l":20050,"c":20064,"v":102.762}
{"ts":1655700060000,"o":20064,"h":20079.5,"l":20060.5,"c":20078,"v":37.999}
{"ts":1655700120000,"o":20078,"h":20078,"l":20060,"c":20063.5,"v":36.296}
{"ts":1655700180000,"o":20063.5,"h":20081,"l":20063,"c":20076.5,"v":31.2}
{"ts":1655700240000,"o":20076.5,"h":20077,"l":20033.5,"c":20038.5,"v":147.873}
{"ts":1655700300000,"o":20038.5,"h":20069,"l":20035.5,"c":20057,"v":57.539}
{"ts":1655700360000,"o":20057,"h":20070,"l":20041,"c":20050,"v":89.253}
{"ts":1655700420000,"o":20050,"h":20050.5,"l":20037,"c":20041.5,"v":62.011}
{"ts":1655700480000,"o":20041.5,"h":20041.5,"l":19987,"c":19998.5,"v":195.223}
{"ts":1655700540000,"o":19998.5,"h":20001.5,"l":19985.5,"c":19986,"v":76.933}
{"ts":1655700600000,"o":19986,"h":20001.5,"l":19981.5,"c":19995,"v":86.31}
{"ts":1655700660000,"o":19995,"h":20000,"l":19963.5,"c":19971.5,"v":237.31}
{"ts":1655700720000,"o":19971.5,"h":19977,"l":19963,"c":19964,"v":164.078}
{"ts":1655700780000,"o":19964,"h":19972.5,"l":19940,"c":19940.5,"v":110.87}
{"ts":1655700840000,"o":19940.5,"h":19947,"l":19930.5,"c":19934,"v":85.78}
{"ts":1655700900000,"o":19934,"h":19934,"l":19824.5,"c":19830,"v":699.261}
{"ts":1655700960000,"o":19830,"h":19845,"l":19792,"c":19817.5,"v":301.515}
{"ts":1655701020000,"o":19817.5,"h":19887.5,"l":19812.5,"c":19868,"v":273.023}
{"ts":1655701080000,"o":19868,"h":19884,"l":19850.5,"c":19881.5,"v":177.363}
{"ts":1655701140000,"o":19881.5,"h":19881.5,"l":19833.5,"c":19843,"v":105.383}
{"ts":1655701200000,"o":19843,"h":19871.5,"l":19812,"c":19856.5,"v":265.796}
{"ts":1655701260000,"o":19856.5,"h":19878.5,"l":19850,"c":19850.5,"v":77.713}
{"ts":1655701320000,"o":19850.5,"h":19884,"l":19850,"c":19876.5,"v":75.175}
{"ts":1655701380000,"o":19876.5,"h":19884,"l":19838,"c":19844.5,"v":236.863}
{"ts":1655701440000,"o":19844.5,"h":19854,"l":19831,"c":19851,"v":86.139}
{"ts":1655701500000,"o":19851,"h":19860,"l":19840,"c":19858,"v":64.081}
{"ts":1655701560000,"o":19858,"h":19911,"l":19858,"c":19900.5,"v":413.761}
{"ts":1655701620000,"o":19900.5,"h":19920.5,"l":19899,"c":19914.5,"v":148.036}
{"ts":1655701680000,"o":19914.5,"h":19953,"l":19908.5,"c":19917,"v":278.597}
{"ts":1655701740000,"o":19917,"h":19943.5,"l":19917,"c":19942.5,"v":91.809}
{"ts":1655701800000,"o":19942.5,"h":19958,"l":19914,"c":19914,"v":89.642}
{"ts":1655701860000,"o":19914,"h":19925,"l":19910,"c":19914,"v":92.057}
{"ts":1655701920000,"o":19914,"h":19929,"l":19906.5,"c":19906.5,"v":90.52}
{"ts":1655701980000,"o":19906.5,"h":19906.5,"l":19867.5,"c":19868,"v":181.223}
{"ts":1655702040000,"o":19868,"h":19912,"l":19856,"c":19898,"v":199.094}
{"ts":1655702100000,"o":19898,"h":19918.5,"l":19885.5,"c":19885.5,"v":91.673}
{"ts":1655702160000,"o":19885.5,"h":19886,"l":19818,"c":19822.5,"v":189.083}
{"ts":1655702220000,"o":19822.5,"h":19823,"l":19775,"c":19802,"v":566.505}
{"ts":1655702280000,"o":19802,"h":19820,"l":19800,"c":19800,"v":96.758}
{"ts":1655702340000,"o":19800,"h":19841.5,"l":19800,"c":19801,"v":83.882}
{"ts":1655702400000,"o":19801,"h":19830,"l":19800,"c":19820.5,"v":80.83}
{"ts":1655702460000,"o":19820.5,"h":19858,"l":19815,"c":19825,"v":88.993}
{"ts":1655702520000,"o":19825,"h":19847,"l":19824,"c":19827.5,"v":81.254}
{"ts":1655702580000,"o":19827.5,"h":19844.5,"l":19827.5,"c":19835,"v":71.646}
{"ts":1655702640000,"o":19835,"h":19840.5,"l":19823,"c":19824.5,"v":47.391}
{"ts":1655702700000,"o":19824.5,"h":19836.5,"l":19790,"c":19790,"v":97.895}
{"ts":1655702760000,"o":19790,"h":19809.5,"l":19755,"c":19791,"v":571.194}
{"ts":1655702820000,"o":19791,"h":19808.5,"l":19789.5,"c":19806.5,"v":105.311}
{"ts":1655702880000,"o":19806.5,"h":19821.5,"l":19792,"c":19810,"v":101.29}
{"ts":1655702940000,"o":19810,"h":19839,"l":19803.5,"c":19833.5,"v":99.12}
{"ts":1655703000000,"o":19833.5,"h":19868.5,"l":19808.5,"c":19818,"v":235.43}
{"ts":1655703060000,"o":19818,"h":19827.5,"l":19767.5,"c":19768,"v":208.083}
{"ts":1655703120000,"o":19768,"h":19847,"l":19767.5,"c":19839,"v":196.636}
{"ts":1655703180000,"o":19839,"h":19872,"l":19839,"c":19859.5,"v":215.376}
{"ts":1655703240000,"o":19859.5,"h":19878,"l":19840,"c":19878,"v":120.755}
{"ts":1655703300000,"o":19878,"h":19889,"l":19865.5,"c":19888.5,"v":108.035}
{"ts":1655703360000,"o":19888.5,"h":19890,"l":19859,"c":19872.5,"v":111.873}
{"ts":1655703420000,"o":19872.5,"h":19930.5,"l":19867.5,"c":19924.5,"v":600.32}
{"ts":1655703480000,"o":19924.5,"h":19924.5,"l":19902.5,"c":19910,"v":73.347}
{"ts":1655703540000,"o":19910,"h":19912,"l":19877,"c":19904.5,"v":305.862}
{"ts":1655703600000,"o":19904.5,"h":19942.5,"l":19883,"c":19935,"v":170.209}
{"ts":1655703660000,"o":19935,"h":19940,"l":19910,"c":19918,"v":72.926}
{"ts":1655703720000,"o":19918,"h":19918,"l":19891.5,"c":19900,"v":42.107}
{"ts":1655703780000,"o":19900,"h":19911.5,"l":19897,"c":19897.5,"v":100.566}
{"ts":1655703840000,"o":19897.5,"h":19910,"l":19897,"c":19900,"v":43.995}
{"ts":1655703900000,"o":19900,"h":19917.5,"l":19852,"c":19873.5,"v":341.799}
{"ts":1655703960000,"o":19873.5,"h":19903.5,"l":19873.5,"c":19899,"v":40.428}
{"ts":1655704020000,"o":19899,"h":19913.5,"l":19898,"c":19910.5,"v":50.001}
{"ts":1655704080000,"o":19910.5,"h":19922.5,"l":19906,"c":19919.5,"v":121.828}
{"ts":1655704140000,"o":19919.5,"h":19920,"l":19902.5,"c":19903,"v":51.672}
{"ts":1655704200000,"o":19903,"h":19990.5,"l":19902.5,"c":19979,"v":500.92}
{"ts":1655704260000,"o":19979,"h":20042.5,"l":19972.5,"c":20033.5,"v":691.357}
{"ts":1655704320000,"o":20033.5,"h":20082.5,"l":20016,"c":20045,"v":761.57}
{"ts":1655704380000,"o":20045,"h":20047,"l":20020,"c":20047,"v":178.165}
{"ts":1655704440000,"o":20047,"h":20047,"l":20021.5,"c":20046.5,"v":120.054}
{"ts":1655704500000,"o":20046.5,"h":20046.5,"l":20011.5,"c":20022.5,"v":119.946}
{"ts":1655704560000,"o":20022.5,"h":20043.5,"l":19995,"c":20043.5,"v":187.59}
{"ts":1655704620000,"o":20043.5,"h":20113,"l":20033.5,"c":20090,"v":595.904}
{"ts":1655704680000,"o":20090,"h":20102,"l":20065.5,"c":20087.5,"v":172.024}
{"ts":1655704740000,"o":20087.5,"h":20099,"l":20073.5,"c":20098.5,"v":109.649}
{"ts":1655704800000,"o":20098.5,"h":20118,"l":20066.5,"c":20071,"v":247.144}
{"ts":1655704860000,"o":20071,"h":20080,"l":20056.5,"c":20057,"v":103.6}
{"ts":1655704920000,"o":20057,"h":20091,"l":20057,"c":20091,"v":70.545}
{"ts":1655704980000,"o":20091,"h":20093,"l":20070,"c":20075,"v":59.244}
{"ts":1655705040000,"o":20075,"h":20080.5,"l":20048.5,"c":20051,"v":141.831}
{"ts":1655705100000,"o":20051,"h":20065,"l":20042.5,"c":20065,"v":115.189}
{"ts":1655705160000,"o":20065,"h":20065,"l":20028.5,"c":20029,"v":148.15}
{"ts":1655705220000,"o":20029,"h":20055.5,"l":20026,"c":20051.5,"v":58.215}
{"ts":1655705280000,"o":20051.5,"h":20061.5,"l":20051.5,"c":20054.5,"v":47.2}
{"ts":1655705340000,"o":20054.5,"h":20099.5,"l":20054,"c":20082.5,"v":160.872}
{"ts":1655705400000,"o":20082.5,"h":20094,"l":20065,"c":20073,"v":80.293}
{"ts":1655705460000,"o":20073,"h":20075,"l":20065,"c":20068,"v":63.269}
{"ts":1655705520000,"o":20068,"h":20087.5,"l":20068,"c":20084.5,"v":49.01}
{"ts":1655705580000,"o":20084.5,"h":20140,"l":20084,"c":20128.5,"v":287.558}
{"ts":1655705640000,"o":20128.5,"h":20158.5,"l":20125,"c":20157,"v":279.248}
{"ts":1655705700000,"o":20157,"h":20178,"l":20136.5,"c":20176.5,"v":255.898}
{"ts":1655705760000,"o":20176.5,"h":20267.5,"l":20128,"c":20128,"v":1123.481}
{"ts":1655705820000,"o":20128,"h":20128.5,"l":20055.5,"c":20062.5,"v":374.924}
{"ts":1655705880000,"o":20062.5,"h":20086,"l":20036,"c":20064.5,"v":292.388}
{"ts":1655705940000,"o":20064.5,"h":20066.5,"l":20025.5,"c":20037.5,"v":263.437}
{"ts":1655706000000,"o":20037.5,"h":20060,"l":20033,"c":20041.5,"v":121.661}
{"ts":1655706060000,"o":20041.5,"h":20043.5,"l":20002,"c":20002,"v":398.522}
{"ts":1655706120000,"o":20002,"h":20015,"l":19979,"c":19983,"v":327.914}
{"ts":1655706180000,"o":19983,"h":19995,"l":19956,"c":19956,"v":183.772}
{"ts":1655706240000,"o":19956,"h":19975,"l":19949.5,"c":19951.5,"v":165.142}
{"ts":1655706300000,"o":19951.5,"h":19980,"l":19951.5,"c":19973,"v":88.608}
{"ts":1655706360000,"o":19973,"h":20011,"l":19965,"c":19972,"v":301.513}
{"ts":1655706420000,"o":19972,"h":19986.5,"l":19970,"c":19972,"v":48.248}
{"ts":1655706480000,"o":19972,"h":19997,"l":19971.5,"c":19981.5,"v":76.167}
{"ts":1655706540000,"o":19981.5,"h":19981.5,"l":19954.5,"c":19957.5,"v":56.609}
{"ts":1655706600000,"o":19957.5,"h":19973,"l":19926,"c":19928,"v":139.52}
{"ts":1655706660000,"o":19928,"h":19937,"l":19908.5,"c":19930,"v":163.189}
{"ts":1655706720000,"o":19930,"h":19946.5,"l":19920,"c":19946.5,"v":99.487}
{"ts":1655706780000,"o":19946.5,"h":19991,"l":19946,"c":19984.5,"v":126.751}
{"ts":1655706840000,"o":19984.5,"h":20017,"l":19984,"c":20016.5,"v":206.983}
{"ts":1655706900000,"o":20016.5,"h":20063.5,"l":20004.5,"c":20053,"v":289.642}
{"ts":1655706960000,"o":20053,"h":20055,"l":20025,"c":20033,"v":122.196}
{"ts":1655707020000,"o":20033,"h":20045,"l":20010,"c":20021.5,"v":71.274}
{"ts":1655707080000,"o":20021.5,"h":20042.5,"l":20021.5,"c":20036.5,"v":48.47}
{"ts":1655707140000,"o":20036.5,"h":20067.5,"l":20020.5,"c":20021.5,"v":122.478}
{"ts":1655707200000,"o":20021.5,"h":20088.5,"l":20016,"c":20081,"v":188.431}
{"ts":1655707260000,"o":20081,"h":20082,"l":20054,"c":20076.5,"v":120.645}
{"ts":1655707320000,"o":20076.5,"h":20084,"l":20061,"c":20072.5,"v":119.922}
{"ts":1655707380000,"o":20072.5,"h":20072.5,"l":20051.5,"c":20052,"v":74.197}
{"ts":1655707440000,"o":20052,"h":20076.5,"l":20050,"c":20060,"v":78.247}
{"ts":1655707500000,"o":20060,"h":20102.5,"l":20060,"c":20083.5,"v":135.422}
{"ts":1655707560000,"o":20083.5,"h":20096,"l":20080,"c":20080,"v":59.718}
{"ts":1655707620000,"o":20080,"h":20080.5,"l":20072.5,"c":20077.5,"v":50.235}
{"ts":1655707680000,"o":20077.5,"h":20127.5,"l":20073.5,"c":20084.5,"v":209.719}
{"ts":1655707740000,"o":20084.5,"h":20098.5,"l":20072.5,"c":20072.5,"v":67.706}
{"ts":1655707800000,"o":20072.5,"h":20076,"l":20049.5,"c":20075,"v":213.861}
{"ts":1655707860000,"o":20075,"h":20120,"l":20073,"c":20095.5,"v":161.42}
{"ts":1655707920000,"o":20095.5,"h":20140,"l":20090.5,"c":20090.5,"v":141.679}
{"ts":1655707980000,"o":20090.5,"h":20107,"l":20078.5,"c":20105,"v":85.724}
{"ts":1655708040000,"o":20105,"h":20130,"l":20100,"c":20117,"v":108.931}
{"ts":1655708100000,"o":20117,"h":20139,"l":20106,"c":20106,"v":78.703}
{"ts":1655708160000,"o":20106,"h":20132.5,"l":20106,"c":20106.5,"v":84.22}
{"ts":1655708220000,"o":20106.5,"h":20106.5,"l":20078,"c":20090.5,"v":131.413}
{"ts":1655708280000,"o":20090.5,"h":20125,"l":20083.5,"c":20125,"v":88.895}
{"ts":1655708340000,"o":20125,"h":20133,"l":20114.5,"c":20130,"v":69.19}
{"ts":1655708400000,"o":20130,"h":20147,"l":20109,"c":20129,"v":136.97}
{"ts":1655708460000,"o":20129,"h":20135,"l":20100.5,"c":20114,"v":83.494}
{"ts":1655708520000,"o":20114,"h":20122,"l":20098,"c":20110,"v":80.649}
{"ts":1655708580000,"o":20110,"h":20116.5,"l":20092,"c":20092,"v":46.196}
{"ts":1655708640000,"o":20092,"h":20095,"l":20080,"c":20081.5,"v":100.521}
{"ts":1655708700000,"o":20081.5,"h":20082,"l":20036,"c":20041.5,"v":239.489}
{"ts":1655708760000,"o":20041.5,"h":20046.5,"l":20031,"c":20031,"v":146.979}
{"ts":1655708820000,"o":20031,"h":20037.5,"l":19988,"c":19996,"v":218.26}
{"ts":1655708880000,"o":19996,"h":20009,"l":19976,"c":19990.5,"v":84.321}
{"ts":1655708940000,"o":19990.5,"h":20027,"l":19989,"c":20017,"v":65.302}
{"ts":1655709000000,"o":20017,"h":20032,"l":20011.5,"c":20027.5,"v":55.627}
{"ts":1655709060000,"o":20027.5,"h":20051.5,"l":20025.5,"c":20050,"v":90.054}
{"ts":1655709120000,"o":20050,"h":20050,"l":20000,"c":20000,"v":82.612}
{"ts":1655709180000,"o":20000,"h":20002,"l":19975,"c":19994.5,"v":75.079}
{"ts":1655709240000,"o":19994.5,"h":20015,"l":19987,"c":20007,"v":41.821}
{"ts":1655709300000,"o":20007,"h":20015.5,"l":19966,"c":19971.5,"v":158.524}
{"ts":1655709360000,"o":19971.5,"h":19977,"l":19926,"c":19939.5,"v":271.458}
{"ts":1655709420000,"o":19939.5,"h":19941.5,"l":19920,"c":19940,"v":117.584}
{"ts":1655709480000,"o":19940,"h":19966,"l":19939.5,"c":19953,"v":136.487}
{"ts":1655709540000,"o":19953,"h":19986,"l":19952.5,"c":19970.5,"v":75.532}
{"ts":1655709600000,"o":19970.5,"h":19976,"l":19952.5,"c":19953,"v":67.014}
{"ts":1655709660000,"o":19953,"h":19982.5,"l":19952.5,"c":19980,"v":69.939}
{"ts":1655709720000,"o":19980,"h":19990.5,"l":19963,"c":19963,"v":73.164}
{"ts":1655709780000,"o":19963,"h":19963,"l":19900,"c":19928,"v":197.251}
{"ts":1655709840000,"o":19928,"h":19961.5,"l":19928,"c":19953,"v":82.583}
{"ts":1655709900000,"o":19953,"h":19967,"l":19918,"c":19918.5,"v":101.623}
{"ts":1655709960000,"o":19918.5,"h":19950,"l":19918,"c":19924.5,"v":67.737}
{"ts":1655710020000,"o":19924.5,"h":19953.5,"l":19910,"c":19947,"v":97.459}
{"ts":1655710080000,"o":19947,"h":19966,"l":19930,"c":19949,"v":66.247}
{"ts":1655710140000,"o":19949,"h":19949,"l":19929.5,"c":19936.5,"v":47.105}
{"ts":1655710200000,"o":19936.5,"h":19968,"l":19926,"c":19958.5,"v":124.302}
{"ts":1655710260000,"o":19958.5,"h":19983,"l":19958.5,"c":19980.5,"v":128.428}
{"ts":1655710320000,"o":19980.5,"h":19994,"l":19970,"c":19971.5,"v":159.203}
{"ts":1655710380000,"o":19971.5,"h":20000,"l":19971,"c":20000,"v":132.482}
{"ts":1655710440000,"o":20000,"h":20003,"l":19981,"c":19987,"v":54.054}
{"ts":1655710500000,"o":19987,"h":19994,"l":19975.5,"c":19981,"v":63.75}
{"ts":1655710560000,"o":19981,"h":19986.5,"l":19875.5,"c":19881,"v":401.663}
{"ts":1655710620000,"o":19881,"h":19904,"l":19857.5,"c":19872.5,"v":258.948}
{"ts":1655710680000,"o":19872.5,"h":19895,"l":19869,"c":19886,"v":81.126}
{"ts":1655710740000,"o":19886,"h":19945.5,"l":19886,"c":19917.5,"v":205.951}
{"ts":1655710800000,"o":19917.5,"h":19928,"l":19884.5,"c":19904.5,"v":97.768}
{"ts":1655710860000,"o":19904.5,"h":19907,"l":19880,"c":19900,"v":89.002}
{"ts":1655710920000,"o":19900,"h":19900,"l":19880,"c":19880,"v":70.798}
{"ts":1655710980000,"o":19880,"h":19914,"l":19877,"c":19906.5,"v":63.9}
{"ts":1655711040000,"o":19906.5,"h":19907,"l":19876.5,"c":19881.5,"v":56.263}
{"ts":1655711100000,"o":19881.5,"h":19908,"l":19875,"c":19903.5,"v":56.022}
{"ts":1655711160000,"o":19903.5,"h":19905.5,"l":19877.5,"c":19882.5,"v":82.14}
{"ts":1655711220000,"o":19882.5,"h":19916,"l":19880.5,"c":19898.5,"v":281.189}
{"ts":1655711280000,"o":19898.5,"h":19925,"l":19886.5,"c":19915,"v":127.89}
{"ts":1655711340000,"o":19915,"h":19949,"l":19914.5,"c":19924.5,"v":129.39}
{"ts":1655711400000,"o":19924.5,"h":19949,"l":19924.5,"c":19949,"v":51.437}
{"ts":1655711460000,"o":19949,"h":19971,"l":19944.5,"c":19951,"v":135.586}
{"ts":1655711520000,"o":19951,"h":19966.5,"l":19937,"c":19937,"v":75.296}
{"ts":1655711580000,"o":19937,"h":19959.5,"l":19934.5,"c":19947.5,"v":36.289}
{"ts":1655711640000,"o":19947.5,"h":19954.5,"l":19941,"c":19951.5,"v":25.227}
{"ts":1655711700000,"o":19951.5,"h":19978,"l":19946,"c":19972,"v":96.892}
{"ts":1655711760000,"o":19972,"h":19980,"l":19967,"c":19976,"v":56.635}
{"ts":1655711820000,"o":19976,"h":20045,"l":19975.5,"c":20017,"v":443.987}
{"ts":1655711880000,"o":20017,"h":20070,"l":20013.5,"c":20054.5,"v":256.976}
{"ts":1655711940000,"o":20054.5,"h":20075,"l":20039.5,"c":20069.5,"v":198.067}
{"ts":1655712000000,"o":20069.5,"h":20090.5,"l":20056.5,"c":20073.5,"v":149.79}
{"ts":1655712060000,"o":20073.5,"h":20098,"l":20036,"c":20037,"v":329.545}
{"ts":1655712120000,"o":20037,"h":20062.5,"l":20029,"c":20046.5,"v":210.831}
{"ts":1655712180000,"o":20046.5,"h":20046.5,"l":20025.5,"c":20029,"v":104.037}
{"ts":1655712240000,"o":20029,"h":20042,"l":20025,"c":20042,"v":124.935}
{"ts":1655712300000,"o":20042,"h":20046,"l":20006.5,"c":20021.5,"v":131.139}
{"ts":1655712360000,"o":20021.5,"h":20045.5,"l":20021.5,"c":20039.5,"v":80.804}
{"ts":1655712420000,"o":20039.5,"h":20085,"l":20032.5,"c":20084.5,"v":97.649}
{"ts":1655712480000,"o":20084.5,"h":20174.5,"l":20083,"c":20162,"v":897.327}
{"ts":1655712540000,"o":20162,"h":20243,"l":20143,"c":20190,"v":886.798}
{"ts":1655712600000,"o":20190,"h":20219,"l":20163.5,"c":20194,"v":464.612}
{"ts":1655712660000,"o":20194,"h":20247,"l":20162.5,"c":20193,"v":521.525}
{"ts":1655712720000,"o":20193,"h":20263.5,"l":20173,"c":20222.5,"v":503.81}
{"ts":1655712780000,"o":20222.5,"h":20392,"l":20222.5,"c":20317.5,"v":1813.097}
{"ts":1655712840000,"o":20317.5,"h":20367.5,"l":20278,"c":20278.5,"v":438.505}
{"ts":1655712900000,"o":20278.5,"h":20330,"l":20270,"c":20274,"v":382.67}
{"ts":1655712960000,"o":20274,"h":20300,"l":20252,"c":20298,"v":317.973}
{"ts":1655713020000,"o":20298,"h":20350,"l":20275,"c":20317.5,"v":223.138}
{"ts":1655713080000,"o":20317.5,"h":20378.5,"l":20310,"c":20371,"v":432.659}
{"ts":1655713140000,"o":20371,"h":20486,"l":20369.5,"c":20411.5,"v":1323.564}
{"ts":1655713200000,"o":20411.5,"h":20412,"l":20355,"c":20376.5,"v":361.212}
{"ts":1655713260000,"o":20376.5,"h":20386.5,"l":20330,"c":20365.5,"v":325.715}
{"ts":1655713320000,"o":20365.5,"h":20378.5,"l":20351,"c":20360.5,"v":184.744}
{"ts":1655713380000,"o":20360.5,"h":20387,"l":20353.5,"c":20367.5,"v":204.25}
{"ts":1655713440000,"o":20367.5,"h":20367.5,"l":20336.5,"c":20356,"v":131.066}
{"ts":1655713500000,"o":20356,"h":20356,"l":20328.5,"c":20348.5,"v":275.286}
{"ts":1655713560000,"o":20348.5,"h":20414.5,"l":20348.5,"c":20409.5,"v":362.928}
{"ts":1655713620000,"o":20409.5,"h":20425,"l":20384,"c":20398.5,"v":159.478}
{"ts":1655713680000,"o":20398.5,"h":20408.5,"l":20381.5,"c":20408,"v":87.825}
{"ts":1655713740000,"o":20408,"h":20456,"l":20408,"c":20443,"v":337.833}
{"ts":1655713800000,"o":20443,"h":20467,"l":20375,"c":20375,"v":247.45}
{"ts":1655713860000,"o":20375,"h":20426,"l":20369,"c":20419.5,"v":98.832}
{"ts":1655713920000,"o":20419.5,"h":20510,"l":20395,"c":20510,"v":508.749}
{"ts":1655713980000,"o":20510,"h":20513,"l":20444.5,"c":20446.5,"v":545.868}
{"ts":1655714040000,"o":20446.5,"h":20494.5,"l":20445,"c":20459.5,"v":187.588}
{"ts":1655714100000,"o":20459.5,"h":20474.5,"l":20440,"c":20474.5,"v":159.933}
{"ts":1655714160000,"o":20474.5,"h":20568.5,"l":20459.5,"c":20528.5,"v":697.773}
{"ts":1655714220000,"o":20528.5,"h":20559,"l":20500,"c":20554.5,"v":298.796}
{"ts":1655714280000,"o":20554.5,"h":20588.5,"l":20515,"c":20558.5,"v":336.282}
{"ts":1655714340000,"o":20558.5,"h":20558.5,"l":20509.5,"c":20515.5,"v":151.347}
{"ts":1655714400000,"o":20515.5,"h":20540,"l":20505,"c":20515.5,"v":187.34}
{"ts":1655714460000,"o":20515.5,"h":20543,"l":20510.5,"c":20530.5,"v":163.116}
{"ts":1655714520000,"o":20530.5,"h":20640,"l":20528.5,"c":20626.5,"v":903.759}
{"ts":1655714580000,"o":20626.5,"h":20626.5,"l":20573.5,"c":20599.5,"v":341.31}
{"ts":1655714640000,"o":20599.5,"h":20600,"l":20551,"c":20565,"v":229.681}
{"ts":1655714700000,"o":20565,"h":20610,"l":20511,"c":20515,"v":355.14}
{"ts":1655714760000,"o":20515,"h":20524.5,"l":20465.5,"c":20465.5,"v":474.225}
{"ts":1655714820000,"o":20465.5,"h":20504,"l":20465.5,"c":20493.5,"v":169.34}
{"ts":1655714880000,"o":20493.5,"h":20504,"l":20451.5,"c":20454.5,"v":219.389}
{"ts":1655714940000,"o":20454.5,"h":20465,"l":20431,"c":20463,"v":321.457}
{"ts":1655715000000,"o":20463,"h":20484,"l":20449,"c":20479,"v":123.548}
{"ts":1655715060000,"o":20479,"h":20500,"l":20475.5,"c":20499,"v":116.029}
{"ts":1655715120000,"o":20499,"h":20510,"l":20480.5,"c":20496.5,"v":115.96}
{"ts":1655715180000,"o":20496.5,"h":20505,"l":20477.5,"c":20499,"v":73.023}
{"ts":1655715240000,"o":20499,"h":20522,"l":20497.5,"c":20497.5,"v":88.337}
{"ts":1655715300000,"o":20497.5,"h":20518,"l":20488,"c":20512.5,"v":127.406}
{"ts":1655715360000,"o":20512.5,"h":20557,"l":20495,"c":20544.5,"v":242.212}
{"ts":1655715420000,"o":20544.5,"h":20572.5,"l":20502,"c":20557.5,"v":320.917}
{"ts":1655715480000,"o":20557.5,"h":20570,"l":20548,"c":20560.5,"v":108.211}
{"ts":1655715540000,"o":20560.5,"h":20560.5,"l":20534,"c":20555.5,"v":65.761}
{"ts":1655715600000,"o":20555.5,"h":20565,"l":20533,"c":20536,"v":110.421}
{"ts":1655715660000,"o":20536,"h":20555,"l":20511,"c":20511,"v":141.515}
{"ts":1655715720000,"o":20511,"h":20515.5,"l":20501,"c":20509,"v":149.674}
{"ts":1655715780000,"o":20509,"h":20509.5,"l":20484.5,"c":20494,"v":153.317}
{"ts":1655715840000,"o":20494,"h":20515.5,"l":20485.5,"c":20514,"v":149.095}
{"ts":1655715900000,"o":20514,"h":20535,"l":20493,"c":20532.5,"v":126.27}
{"ts":1655715960000,"o":20532.5,"h":20561,"l":20491,"c":20492,"v":137.98}
{"ts":1655716020000,"o":20492,"h":20495.5,"l":20474,"c":20478,"v":128.828}
{"ts":1655716080000,"o":20478,"h":20481.5,"l":20466,"c":20467,"v":116.679}
{"ts":1655716140000,"o":20467,"h":20549,"l":20467,"c":20543,"v":130.112}
{"ts":1655716200000,"o":20543,"h":20607.5,"l":20542,"c":20586,"v":452.336}
{"ts":1655716260000,"o":20586,"h":20633,"l":20584.5,"c":20593,"v":377.138}
{"ts":1655716320000,"o":20593,"h":20730,"l":20590.5,"c":20674.5,"v":1182.393}
{"ts":1655716380000,"o":20674.5,"h":20699,"l":20623,"c":20647,"v":521.011}
{"ts":1655716440000,"o":20647,"h":20666,"l":20640.5,"c":20656.5,"v":187.189}
{"ts":1655716500000,"o":20656.5,"h":20676,"l":20611.5,"c":20612,"v":239.316}
{"ts":1655716560000,"o":20612,"h":20646.5,"l":20595,"c":20607.5,"v":280.731}
{"ts":1655716620000,"o":20607.5,"h":20633.5,"l":20601,"c":20614,"v":109.49}
{"ts":1655716680000,"o":20614,"h":20620,"l":20592,"c":20599,"v":138.945}
{"ts":1655716740000,"o":20599,"h":20599,"l":20579,"c":20592,"v":129.972}
{"ts":1655716800000,"o":20592,"h":20592,"l":20570.5,"c":20574.5,"v":107.933}
{"ts":1655716860000,"o":20574.5,"h":20615.5,"l":20574.5,"c":20607.5,"v":177.185}
{"ts":1655716920000,"o":20607.5,"h":20646.5,"l":20607.5,"c":20639.5,"v":185.435}
{"ts":1655716980000,"o":20639.5,"h":20645.5,"l":20624.5,"c":20633,"v":60.62}
{"ts":1655717040000,"o":20633,"h":20669,"l":20633,"c":20654,"v":129.9}
{"ts":1655717100000,"o":20654,"h":20654.5,"l":20630,"c":20636.5,"v":82.212}
{"ts":1655717160000,"o":20636.5,"h":20681,"l":20630,"c":20677.5,"v":227.14}
{"ts":1655717220000,"o":20677.5,"h":20780,"l":20676.5,"c":20746.5,"v":818.312}
{"ts":1655717280000,"o":20746.5,"h":20792,"l":20713,"c":20718,"v":456.894}
{"ts":1655717340000,"o":20718,"h":20760,"l":20717,"c":20741,"v":182.794}
{"ts":1655717400000,"o":20741,"h":20980,"l":20741,"c":20973,"v":3095.732}
{"ts":1655717460000,"o":20973,"h":21051.5,"l":20888,"c":20923,"v":1703.088}
{"ts":1655717520000,"o":20923,"h":20936,"l":20875,"c":20880,"v":476.901}
{"ts":1655717580000,"o":20880,"h":20895,"l":20833,"c":20864.5,"v":341.285}
{"ts":1655717640000,"o":20864.5,"h":20865,"l":20797,"c":20797,"v":458.963}
{"ts":1655717700000,"o":20797,"h":20809.5,"l":20750,"c":20761,"v":715.942}
{"ts":1655717760000,"o":20761,"h":20797.5,"l":20703,"c":20709,"v":547.901}
{"ts":1655717820000,"o":20709,"h":20729,"l":20675,"c":20683,"v":627.76}
{"ts":1655717880000,"o":20683,"h":20715,"l":20657,"c":20676.5,"v":433.752}
{"ts":1655717940000,"o":20676.5,"h":20726.5,"l":20667,"c":20691,"v":341.038}
{"ts":1655718000000,"o":20691,"h":20705.5,"l":20665,"c":20692.5,"v":200.199}
{"ts":1655718060000,"o":20692.5,"h":20692.5,"l":20656.5,"c":20662.5,"v":155.361}
{"ts":1655718120000,"o":20662.5,"h":20705,"l":20651.5,"c":20681,"v":178.026}
{"ts":1655718180000,"o":20681,"h":20696.5,"l":20663.5,"c":20667.5,"v":155.768}
{"ts":1655718240000,"o":20667.5,"h":20677.5,"l":20655,"c":20663.5,"v":101.588}
{"ts":1655718300000,"o":20663.5,"h":20678.5,"l":20651,"c":20651,"v":122.111}
{"ts":1655718360000,"o":20651,"h":20651.5,"l":20619.5,"c":20621,"v":403.609}
{"ts":1655718420000,"o":20621,"h":20650,"l":20606,"c":20636,"v":236.08}
{"ts":1655718480000,"o":20636,"h":20677.5,"l":20625,"c":20673.5,"v":133.593}
{"ts":1655718540000,"o":20673.5,"h":20720,"l":20670.5,"c":20717,"v":221.739}
{"ts":1655718600000,"o":20717,"h":20723.5,"l":20654.5,"c":20661.5,"v":280.873}
{"ts":1655718660000,"o":20661.5,"h":20675,"l":20648.5,"c":20655.5,"v":285.686}
{"ts":1655718720000,"o":20655.5,"h":20655.5,"l":20630,"c":20640.5,"v":217.732}
{"ts":1655718780000,"o":20640.5,"h":20649.5,"l":20640,"c":20647.5,"v":87.681}
{"ts":1655718840000,"o":20647.5,"h":20662.5,"l":20647,"c":20657.5,"v":160.315}
{"ts":1655718900000,"o":20657.5,"h":20657.5,"l":20620,"c":20621.5,"v":184.217}
{"ts":1655718960000,"o":20621.5,"h":20631,"l":20583,"c":20593,"v":392.528}
{"ts":1655719020000,"o":20593,"h":20618,"l":20575,"c":20575,"v":192.008}
{"ts":1655719080000,"o":20575,"h":20616.5,"l":20575,"c":20601.5,"v":213.39}
{"ts":1655719140000,"o":20601.5,"h":20645,"l":20599.5,"c":20641.5,"v":92.785}
{"ts":1655719200000,"o":20641.5,"h":20660,"l":20632,"c":20641,"v":200.255}
{"ts":1655719260000,"o":20641,"h":20644.5,"l":20579.5,"c":20584.5,"v":340.094}
{"ts":1655719320000,"o":20584.5,"h":20596.5,"l":20574.5,"c":20578,"v":113.449}
{"ts":1655719380000,"o":20578,"h":20594,"l":20562,"c":20594,"v":198.872}
{"ts":1655719440000,"o":20594,"h":20627.5,"l":20593.5,"c":20613,"v":80.786}
{"ts":1655719500000,"o":20613,"h":20649,"l":20613,"c":20640,"v":129.296}
{"ts":1655719560000,"o":20640,"h":20647,"l":20610.5,"c":20639.5,"v":73.654}
{"ts":1655719620000,"o":20639.5,"h":20640,"l":20610,"c":20620.5,"v":94.403}
{"ts":1655719680000,"o":20620.5,"h":20621.5,"l":20583.5,"c":20599.5,"v":147.066}
{"ts":1655719740000,"o":20599.5,"h":20630,"l":20599.5,"c":20601.5,"v":153.468}
{"ts":1655719800000,"o":20601.5,"h":20635.5,"l":20592.5,"c":20635.5,"v":149.819}
{"ts":1655719860000,"o":20635.5,"h":20658,"l":20604.5,"c":20604.5,"v":197.9}
{"ts":1655719920000,"o":20604.5,"h":20618,"l":20594.5,"c":20594.5,"v":93.497}
{"ts":1655719980000,"o":20594.5,"h":20598,"l":20538,"c":20543,"v":436.78}
{"ts":1655720040000,"o":20543,"h":20551,"l":20477.5,"c":20479.5,"v":429.299}
{"ts":1655720100000,"o":20479.5,"h":20516,"l":20472.5,"c":20492.5,"v":415.658}
{"ts":1655720160000,"o":20492.5,"h":20538,"l":20492,"c":20521,"v":177.716}
{"ts":1655720220000,"o":20521,"h":20547.5,"l":20521,"c":20532.5,"v":120.393}
{"ts":1655720280000,"o":20532.5,"h":20538,"l":20493.5,"c":20493.5,"v":95.611}
{"ts":1655720340000,"o":20493.5,"h":20542,"l":20487.5,"c":20523,"v":179.271}
{"ts":1655720400000,"o":20523,"h":20545,"l":20503,"c":20507,"v":142.051}
{"ts":1655720460000,"o":20507,"h":20547,"l":20500,"c":20500,"v":177.789}
{"ts":1655720520000,"o":20500,"h":20500,"l":20453,"c":20461,"v":292.062}
{"ts":1655720580000,"o":20461,"h":20504.5,"l":20460,"c":20479.5,"v":201.63}
{"ts":1655720640000,"o":20479.5,"h":20514,"l":20479,"c":20513.5,"v":180.56}
{"ts":1655720700000,"o":20513.5,"h":20534.5,"l":20488.5,"c":20527,"v":224.973}
{"ts":1655720760000,"o":20527,"h":20550,"l":20498,"c":20543.5,"v":196.508}
{"ts":1655720820000,"o":20543.5,"h":20556.5,"l":20528.5,"c":20529,"v":120.827}
{"ts":1655720880000,"o":20529,"h":20543,"l":20506,"c":20506.5,"v":100.914}
{"ts":1655720940000,"o":20506.5,"h":20535,"l":20506,"c":20528.5,"v":63.026}
{"ts":1655721000000,"o":20528.5,"h":20556,"l":20512,"c":20512,"v":103.781}
{"ts":1655721060000,"o":20512,"h":20539,"l":20503.5,"c":20503.5,"v":91.848}
{"ts":1655721120000,"o":20503.5,"h":20534.5,"l":20500,"c":20515,"v":62.244}
{"ts":1655721180000,"o":20515,"h":20542.5,"l":20507,"c":20540,"v":54.998}
{"ts":1655721240000,"o":20540,"h":20599.5,"l":20534,"c":20575,"v":543.407}
{"ts":1655721300000,"o":20575,"h":20617.5,"l":20572.5,"c":20597.5,"v":339.266}
{"ts":1655721360000,"o":20597.5,"h":20620,"l":20592.5,"c":20620,"v":169.792}
{"ts":1655721420000,"o":20620,"h":20639.5,"l":20588.5,"c":20599.5,"v":290.81}
{"ts":1655721480000,"o":20599.5,"h":20600,"l":20588,"c":20588.5,"v":85.401}
{"ts":1655721540000,"o":20588.5,"h":20664.5,"l":20575,"c":20663.5,"v":233.52}
{"ts":1655721600000,"o":20663.5,"h":20770,"l":20637.5,"c":20710,"v":877.769}
{"ts":1655721660000,"o":20710,"h":20750,"l":20688.5,"c":20743,"v":373.26}
{"ts":1655721720000,"o":20743,"h":20836.5,"l":20712,"c":20836.5,"v":798.555}
{"ts":1655721780000,"o":20836.5,"h":20900,"l":20806,"c":20816,"v":1055.011}
{"ts":1655721840000,"o":20816,"h":20821.5,"l":20771,"c":20771,"v":461.389}
{"ts":1655721900000,"o":20771,"h":20794.5,"l":20717,"c":20717,"v":559.258}
{"ts":1655721960000,"o":20717,"h":20743.5,"l":20716,"c":20736.5,"v":187.929}
{"ts":1655722020000,"o":20736.5,"h":20820,"l":20721,"c":20804.5,"v":388.882}
{"ts":1655722080000,"o":20804.5,"h":20804.5,"l":20665,"c":20697.5,"v":774.278}
{"ts":1655722140000,"o":20697.5,"h":20710,"l":20683.5,"c":20700.5,"v":217.145}
{"ts":1655722200000,"o":20700.5,"h":20734.5,"l":20695,"c":20696,"v":274.285}
{"ts":1655722260000,"o":20696,"h":20749.5,"l":20695.5,"c":20749.5,"v":135.111}
{"ts":1655722320000,"o":20749.5,"h":20783.5,"l":20733,"c":20783.5,"v":353.16}
{"ts":1655722380000,"o":20783.5,"h":20815.5,"l":20783.5,"c":20815.5,"v":216.626}
{"ts":1655722440000,"o":20815.5,"h":20972,"l":20813.5,"c":20918.5,"v":1019.073}
{"ts":1655722500000,"o":20918.5,"h":20976.5,"l":20890,"c":20947.5,"v":575.773}
{"ts":1655722560000,"o":20947.5,"h":20979.5,"l":20916.5,"c":20916.5,"v":359.741}
{"ts":1655722620000,"o":20916.5,"h":20953.5,"l":20911,"c":20926,"v":283.991}
{"ts":1655722680000,"o":20926,"h":20942.5,"l":20857,"c":20863.5,"v":474.969}
{"ts":1655722740000,"o":20863.5,"h":20885.5,"l":20846,"c":20868.5,"v":183.289}
{"ts":1655722800000,"o":20868.5,"h":20896,"l":20845.5,"c":20846,"v":229.309}
{"ts":1655722860000,"o":20846,"h":20867.5,"l":20830,"c":20845,"v":195.062}
{"ts":1655722920000,"o":20845,"h":20869,"l":20844,"c":20856.5,"v":126.692}
{"ts":1655722980000,"o":20856.5,"h":20856.5,"l":20804.5,"c":20809,"v":254.793}
{"ts":1655723040000,"o":20809,"h":20840.5,"l":20808.5,"c":20840,"v":123.166}
{"ts":1655723100000,"o":20840,"h":20850.5,"l":20789,"c":20789,"v":433.711}
{"ts":1655723160000,"o":20789,"h":20799,"l":20761.5,"c":20773.5,"v":254.163}
{"ts":1655723220000,"o":20773.5,"h":20790,"l":20768,"c":20778.5,"v":151.333}
{"ts":1655723280000,"o":20778.5,"h":20798.5,"l":20774.5,"c":20790.5,"v":102.058}
{"ts":1655723340000,"o":20790.5,"h":20791,"l":20767,"c":20770,"v":88.625}
{"ts":1655723400000,"o":20770,"h":20800,"l":20745,"c":20789,"v":292.972}
{"ts":1655723460000,"o":20789,"h":20789.5,"l":20736.5,"c":20743,"v":187.452}
{"ts":1655723520000,"o":20743,"h":20751,"l":20734,"c":20739.5,"v":100.153}
{"ts":1655723580000,"o":20739.5,"h":20750,"l":20736,"c":20749.5,"v":84.369}
{"ts":1655723640000,"o":20749.5,"h":20777,"l":20746,"c":20765.5,"v":214.022}
{"ts":1655723700000,"o":20765.5,"h":20781,"l":20760.5,"c":20761,"v":124.061}
{"ts":1655723760000,"o":20761,"h":20767.5,"l":20727.5,"c":20752.5,"v":139.108}
{"ts":1655723820000,"o":20752.5,"h":20758.5,"l":20735,"c":20735.5,"v":77.629}
{"ts":1655723880000,"o":20735.5,"h":20748,"l":20732.5,"c":20743,"v":54.966}
{"ts":1655723940000,"o":20743,"h":20746,"l":20704,"c":20704.5,"v":148.686}
{"ts":1655724000000,"o":20704.5,"h":20707.5,"l":20671,"c":20673,"v":273.543}
{"ts":1655724060000,"o":20673,"h":20720,"l":20673,"c":20684,"v":357.065}
{"ts":1655724120000,"o":20684,"h":20736.5,"l":20684,"c":20717,"v":126.467}
{"ts":1655724180000,"o":20717,"h":20752.5,"l":20717,"c":20748.5,"v":228.532}
{"ts":1655724240000,"o":20748.5,"h":20772,"l":20738,"c":20772,"v":221.272}
{"ts":1655724300000,"o":20772,"h":20797.5,"l":20752.5,"c":20756,"v":187.557}
{"ts":1655724360000,"o":20756,"h":20783.5,"l":20755.5,"c":20762.5,"v":138.136}
{"ts":1655724420000,"o":20762.5,"h":20789,"l":20730.5,"c":20731,"v":292.175}
{"ts":1655724480000,"o":20731,"h":20760,"l":20727,"c":20730,"v":57.434}
{"ts":1655724540000,"o":20730,"h":20749.5,"l":20728,"c":20747,"v":49.959}
{"ts":1655724600000,"o":20747,"h":20776.5,"l":20695.5,"c":20701.5,"v":162.33}
{"ts":1655724660000,"o":20701.5,"h":20720,"l":20694,"c":20708.5,"v":159.027}
{"ts":1655724720000,"o":20708.5,"h":20712,"l":20680.5,"c":20694.5,"v":211.279}
{"ts":1655724780000,"o":20694.5,"h":20729,"l":20690,"c":20707,"v":139.74}
{"ts":1655724840000,"o":20707,"h":20743,"l":20704.5,"c":20737,"v":199.829}
{"ts":1655724900000,"o":20737,"h":20762,"l":20727.5,"c":20736.5,"v":138.295}
{"ts":1655724960000,"o":20736.5,"h":20768,"l":20730,"c":20762.5,"v":54.101}
{"ts":1655725020000,"o":20762.5,"h":20842,"l":20762.5,"c":20821,"v":424.769}
{"ts":1655725080000,"o":20821,"h":20848,"l":20816,"c":20843,"v":308.272}
{"ts":1655725140000,"o":20843,"h":20845,"l":20820,"c":20845,"v":136.92}
{"ts":1655725200000,"o":20845,"h":20870,"l":20825.5,"c":20858.5,"v":221.783}
{"ts":1655725260000,"o":20858.5,"h":20894,"l":20858.5,"c":20877.5,"v":134.282}
{"ts":1655725320000,"o":20877.5,"h":20893.5,"l":20860,"c":20893.5,"v":140.841}
{"ts":1655725380000,"o":20893.5,"h":20893.5,"l":20872,"c":20880.5,"v":72.82}
{"ts":1655725440000,"o":20880.5,"h":20881,"l":20856,"c":20873,"v":85.579}
{"ts":1655725500000,"o":20873,"h":20873,"l":20811,"c":20823,"v":268.005}
{"ts":1655725560000,"o":20823,"h":20825,"l":20775.5,"c":20809,"v":445.664}
{"ts":1655725620000,"o":20809,"h":20879,"l":20802.5,"c":20864,"v":254.246}
{"ts":1655725680000,"o":20864,"h":20914.5,"l":20864,"c":20890,"v":328.104}
{"ts":1655725740000,"o":20890,"h":20951,"l":20874.5,"c":20943.5,"v":394.496}
{"ts":1655725800000,"o":20943.5,"h":20944,"l":20909.5,"c":20935,"v":189.25}
{"ts":1655725860000,"o":20935,"h":20950,"l":20848,"c":20862.5,"v":368.437}
{"ts":1655725920000,"o":20862.5,"h":20887,"l":20852.5,"c":20857.5,"v":147.189}
{"ts":1655725980000,"o":20857.5,"h":20862.5,"l":20823,"c":20823,"v":157.166}
{"ts":1655726040000,"o":20823,"h":20867,"l":20823,"c":20841,"v":136.146}
{"ts":1655726100000,"o":20841,"h":20866.5,"l":20840.5,"c":20861.5,"v":102.261}
{"ts":1655726160000,"o":20861.5,"h":20861.5,"l":20756.5,"c":20771,"v":459.562}
{"ts":1655726220000,"o":20771,"h":20798.5,"l":20759.5,"c":20782,"v":188.469}
{"ts":1655726280000,"o":20782,"h":20795,"l":20775,"c":20780,"v":99.259}
{"ts":1655726340000,"o":20780,"h":20819.5,"l":20779.5,"c":20790.5,"v":138.981}
{"ts":1655726400000,"o":20790.5,"h":20810,"l":20745,"c":20754,"v":402.239}
{"ts":1655726460000,"o":20754,"h":20758,"l":20690,"c":20690.5,"v":323.627}
{"ts":1655726520000,"o":20690.5,"h":20699,"l":20577.5,"c":20627,"v":1022.63}
{"ts":1655726580000,"o":20627,"h":20641,"l":20593,"c":20607.5,"v":419.628}
{"ts":1655726640000,"o":20607.5,"h":20665.5,"l":20607,"c":20623.5,"v":297.974}
{"ts":1655726700000,"o":20623.5,"h":20656,"l":20616.5,"c":20616.5,"v":223.615}
{"ts":1655726760000,"o":20616.5,"h":20629,"l":20575,"c":20578,"v":382.132}
{"ts":1655726820000,"o":20578,"h":20619.5,"l":20574,"c":20581,"v":192.758}
{"ts":1655726880000,"o":20581,"h":20597.5,"l":20552.5,"c":20585.5,"v":266.016}
{"ts":1655726940000,"o":20585.5,"h":20638,"l":20583,"c":20628,"v":173.505}
{"ts":1655727000000,"o":20628,"h":20645,"l":20621,"c":20630,"v":192.807}
{"ts":1655727060000,"o":20630,"h":20645,"l":20616,"c":20640,"v":144.366}
{"ts":1655727120000,"o":20640,"h":20649,"l":20626.5,"c":20637.5,"v":69.364}
{"ts":1655727180000,"o":20637.5,"h":20668,"l":20635,"c":20660,"v":187.848}
{"ts":1655727240000,"o":20660,"h":20663,"l":20636,"c":20636,"v":69.29}
{"ts":1655727300000,"o":20636,"h":20650,"l":20598,"c":20617.5,"v":228.436}
{"ts":1655727360000,"o":20617.5,"h":20620,"l":20563,"c":20569,"v":229.486}
{"ts":1655727420000,"o":20569,"h":20580,"l":20556,"c":20570,"v":187.011}
{"ts":1655727480000,"o":20570,"h":20617.5,"l":20570,"c":20612,"v":138.942}
{"ts":1655727540000,"o":20612,"h":20630,"l":20600,"c":20607,"v":132.97}
{"ts":1655727600000,"o":20607,"h":20635,"l":20602.5,"c":20630,"v":85.456}
{"ts":1655727660000,"o":20630,"h":20635.5,"l":20614.5,"c":20624,"v":73.263}
{"ts":1655727720000,"o":20624,"h":20637,"l":20618.5,"c":20634,"v":45.953}
{"ts":1655727780000,"o":20634,"h":20640,"l":20631.5,"c":20634.5,"v":56.402}
{"ts":1655727840000,"o":20634.5,"h":20693,"l":20634,"c":20679,"v":417.666}
{"ts":1655727900000,"o":20679,"h":20711.5,"l":20649,"c":20649,"v":395.868}
{"ts":1655727960000,"o":20649,"h":20649,"l":20557,"c":20560.5,"v":378.53}
{"ts":1655728020000,"o":20560.5,"h":20563,"l":20507,"c":20519,"v":496.245}
{"ts":1655728080000,"o":20519,"h":20543.5,"l":20481.5,"c":20482.5,"v":375.139}
{"ts":1655728140000,"o":20482.5,"h":20493.5,"l":20462.5,"c":20493,"v":325.864}
{"ts":1655728200000,"o":20493,"h":20530,"l":20479,"c":20522.5,"v":434.014}
{"ts":1655728260000,"o":20522.5,"h":20543,"l":20503,"c":20534.5,"v":186.045}
{"ts":1655728320000,"o":20534.5,"h":20543,"l":20520,"c":20520,"v":84.991}
{"ts":1655728380000,"o":20520,"h":20520,"l":20410,"c":20421,"v":674.47}
{"ts":1655728440000,"o":20421,"h":20450,"l":20362,"c":20387.5,"v":1103.306}
{"ts":1655728500000,"o":20387.5,"h":20418,"l":20359,"c":20378.5,"v":445.093}
{"ts":1655728560000,"o":20378.5,"h":20415.5,"l":20378,"c":20408,"v":186.169}
{"ts":1655728620000,"o":20408,"h":20438.5,"l":20405,"c":20437,"v":204.653}
{"ts":1655728680000,"o":20437,"h":20453,"l":20406,"c":20406.5,"v":237.793}
{"ts":1655728740000,"o":20406.5,"h":20421.5,"l":20378,"c":20382,"v":241.492}
{"ts":1655728800000,"o":20382,"h":20419,"l":20355,"c":20355,"v":278.635}
{"ts":1655728860000,"o":20355,"h":20414.5,"l":20355,"c":20409.5,"v":141.534}
{"ts":1655728920000,"o":20409.5,"h":20437,"l":20406,"c":20422,"v":92.712}
{"ts":1655728980000,"o":20422,"h":20433.5,"l":20410,"c":20426,"v":90.949}
{"ts":1655729040000,"o":20426,"h":20445,"l":20411,"c":20439,"v":150.372}
{"ts":1655729100000,"o":20439,"h":20475,"l":20430,"c":20465.5,"v":243.764}
{"ts":1655729160000,"o":20465.5,"h":20506.5,"l":20460,"c":20487,"v":274.55}
{"ts":1655729220000,"o":20487,"h":20506.5,"l":20466.5,"c":20468.5,"v":123.827}
{"ts":1655729280000,"o":20468.5,"h":20496,"l":20459.5,"c":20481,"v":105.591}
{"ts":1655729340000,"o":20481,"h":20527.5,"l":20471,"c":20514,"v":235.736}
{"ts":1655729400000,"o":20514,"h":20514,"l":20503,"c":20510.5,"v":109.893}
{"ts":1655729460000,"o":20510.5,"h":20543.5,"l":20485,"c":20491.5,"v":390.152}
{"ts":1655729520000,"o":20491.5,"h":20505,"l":20488.5,"c":20493.5,"v":119.528}
{"ts":1655729580000,"o":20493.5,"h":20518.5,"l":20493.5,"c":20503.5,"v":72.236}
{"ts":1655729640000,"o":20503.5,"h":20508,"l":20491.5,"c":20492.5,"v":59.804}
{"ts":1655729700000,"o":20492.5,"h":20532.5,"l":20491,"c":20523.5,"v":83.213}
{"ts":1655729760000,"o":20523.5,"h":20571,"l":20514.5,"c":20535,"v":306.763}
{"ts":1655729820000,"o":20535,"h":20568,"l":20532,"c":20568,"v":138.353}
{"ts":1655729880000,"o":20568,"h":20578.5,"l":20543.5,"c":20543.5,"v":214.328}
{"ts":1655729940000,"o":20543.5,"h":20570,"l":20540.5,"c":20550.5,"v":84.292}
{"ts":1655730000000,"o":20550.5,"h":20570,"l":20526,"c":20526,"v":226.378}
{"ts":1655730060000,"o":20526,"h":20540.5,"l":20523.5,"c":20524,"v":77.781}
{"ts":1655730120000,"o":20524,"h":20533.5,"l":20496.5,"c":20504.5,"v":196.994}
{"ts":1655730180000,"o":20504.5,"h":20504.5,"l":20441,"c":20460,"v":527.517}
{"ts":1655730240000,"o":20460,"h":20484.5,"l":20440,"c":20484.5,"v":156.047}
{"ts":1655730300000,"o":20484.5,"h":20494.5,"l":20471.5,"c":20476,"v":103.556}
{"ts":1655730360000,"o":20476,"h":20477,"l":20444,"c":20475.5,"v":58.55}
{"ts":1655730420000,"o":20475.5,"h":20535.5,"l":20475.5,"c":20494,"v":217.687}
{"ts":1655730480000,"o":20494,"h":20500,"l":20472.5,"c":20474,"v":86.826}
{"ts":1655730540000,"o":20474,"h":20498,"l":20459.5,"c":20482.5,"v":148.967}
{"ts":1655730600000,"o":20482.5,"h":20500,"l":20461,"c":20461,"v":65.267}
{"ts":1655730660000,"o":20461,"h":20484,"l":20461,"c":20478.5,"v":68.73}
{"ts":1655730720000,"o":20478.5,"h":20490,"l":20466.5,"c":20470.5,"v":40.469}
{"ts":1655730780000,"o":20470.5,"h":20480.5,"l":20420,"c":20428,"v":240.572}
{"ts":1655730840000,"o":20428,"h":20447.5,"l":20410,"c":20442,"v":144.353}
{"ts":1655730900000,"o":20442,"h":20461.5,"l":20426.5,"c":20461.5,"v":67.573}
{"ts":1655730960000,"o":20461.5,"h":20487.5,"l":20459.5,"c":20487,"v":67.124}
{"ts":1655731020000,"o":20487,"h":20498,"l":20467,"c":20495.5,"v":151.991}
{"ts":1655731080000,"o":20495.5,"h":20506.5,"l":20475.5,"c":20480.5,"v":96.905}
{"ts":1655731140000,"o":20480.5,"h":20493.5,"l":20475.5,"c":20485,"v":29.235}
{"ts":1655731200000,"o":20485,"h":20501,"l":20477,"c":20477.5,"v":45.384}
{"ts":1655731260000,"o":20477.5,"h":20489.5,"l":20459.5,"c":20489,"v":55.852}
{"ts":1655731320000,"o":20489,"h":20497.5,"l":20481.5,"c":20491,"v":99.635}
{"ts":1655731380000,"o":20491,"h":20491,"l":20451,"c":20451,"v":43.767}
{"ts":1655731440000,"o":20451,"h":20503.5,"l":20441.5,"c":20503,"v":112.437}
{"ts":1655731500000,"o":20503,"h":20548,"l":20503,"c":20546.5,"v":295.444}
{"ts":1655731560000,"o":20546.5,"h":20573.5,"l":20526,"c":20555.5,"v":278.957}
{"ts":1655731620000,"o":20555.5,"h":20680,"l":20555.5,"c":20680,"v":995.837}
{"ts":1655731680000,"o":20680,"h":20681.5,"l":20612.5,"c":20628.5,"v":463.538}
{"ts":1655731740000,"o":20628.5,"h":20649,"l":20607,"c":20607,"v":396.073}
{"ts":1655731800000,"o":20607,"h":20663.5,"l":20600,"c":20651.5,"v":283.506}
{"ts":1655731860000,"o":20651.5,"h":20676,"l":20621.5,"c":20626.5,"v":327.831}
{"ts":1655731920000,"o":20626.5,"h":20627,"l":20590,"c":20590,"v":214.26}
{"ts":1655731980000,"o":20590,"h":20626.5,"l":20581,"c":20589,"v":178.395}
{"ts":1655732040000,"o":20589,"h":20600,"l":20565,"c":20567,"v":156.205}
{"ts":1655732100000,"o":20567,"h":20577.5,"l":20509,"c":20512,"v":411.907}
{"ts":1655732160000,"o":20512,"h":20517.5,"l":20467,"c":20488.5,"v":271.817}
{"ts":1655732220000,"o":20488.5,"h":20512.5,"l":20463,"c":20508,"v":195.76}
{"ts":1655732280000,"o":20508,"h":20532,"l":20486,"c":20527,"v":179.753}
{"ts":1655732340000,"o":20527,"h":20570,"l":20527,"c":20559.5,"v":399.9}
{"ts":1655732400000,"o":20559.5,"h":20572,"l":20526,"c":20527.5,"v":91.863}
{"ts":1655732460000,"o":20527.5,"h":20563.5,"l":20511.5,"c":20514,"v":146.672}
{"ts":1655732520000,"o":20514,"h":20558.5,"l":20514,"c":20558,"v":87.651}
{"ts":1655732580000,"o":20558,"h":20601.5,"l":20557.5,"c":20586,"v":194.793}
{"ts":1655732640000,"o":20586,"h":20588.5,"l":20540,"c":20550.5,"v":111.121}
{"ts":1655732700000,"o":20550.5,"h":20567,"l":20515,"c":20515,"v":134.293}
{"ts":1655732760000,"o":20515,"h":20515.5,"l":20402,"c":20417,"v":524.401}
{"ts":1655732820000,"o":20417,"h":20478,"l":20408.5,"c":20465,"v":333.547}
{"ts":1655732880000,"o":20465,"h":20465.5,"l":20430,"c":20438,"v":201.292}
{"ts":1655732940000,"o":20438,"h":20441.5,"l":20362,"c":20384,"v":363.888}
{"ts":1655733000000,"o":20384,"h":20419,"l":20371.5,"c":20419,"v":214.982}
{"ts":1655733060000,"o":20419,"h":20436.5,"l":20405,"c":20420,"v":154.877}
{"ts":1655733120000,"o":20420,"h":20484.5,"l":20420,"c":20467,"v":251.226}
{"ts":1655733180000,"o":20467,"h":20482.5,"l":20449,"c":20468.5,"v":185.9}
{"ts":1655733240000,"o":20468.5,"h":20499.5,"l":20445.5,"c":20445.5,"v":190.432}
{"ts":1655733300000,"o":20445.5,"h":20501.5,"l":20445.5,"c":20499,"v":166.438}
{"ts":1655733360000,"o":20499,"h":20524,"l":20499,"c":20520,"v":199.607}
{"ts":1655733420000,"o":20520,"h":20520.5,"l":20487,"c":20487.5,"v":102.824}
{"ts":1655733480000,"o":20487.5,"h":20516,"l":20487,"c":20510.5,"v":89.597}
{"ts":1655733540000,"o":20510.5,"h":20535,"l":20509,"c":20514.5,"v":104.974}
{"ts":1655733600000,"o":20514.5,"h":20544,"l":20498.5,"c":20541,"v":104.418}
{"ts":1655733660000,"o":20541,"h":20570,"l":20527.5,"c":20550,"v":188.228}
{"ts":1655733720000,"o":20550,"h":20595.5,"l":20542,"c":20577.5,"v":261.13}
{"ts":1655733780000,"o":20577.5,"h":20578,"l":20543,"c":20554.5,"v":178.662}
{"ts":1655733840000,"o":20554.5,"h":20565,"l":20535,"c":20539.5,"v":65.522}
{"ts":1655733900000,"o":20539.5,"h":20564.5,"l":20509,"c":20553.5,"v":148.077}
{"ts":1655733960000,"o":20553.5,"h":20586.5,"l":20552,"c":20578,"v":103.722}
{"ts":1655734020000,"o":20578,"h":20590.5,"l":20570.5,"c":20579.5,"v":63.538}
{"ts":1655734080000,"o":20579.5,"h":20581,"l":20550.5,"c":20553.5,"v":95.147}
{"ts":1655734140000,"o":20553.5,"h":20571,"l":20548,"c":20559.5,"v":69.103}
{"ts":1655734200000,"o":20559.5,"h":20579,"l":20555,"c":20577,"v":82.368}
{"ts":1655734260000,"o":20577,"h":20623.5,"l":20575,"c":20607.5,"v":251.432}
{"ts":1655734320000,"o":20607.5,"h":20608,"l":20578,"c":20578,"v":115.192}
{"ts":1655734380000,"o":20578,"h":20586.5,"l":20551.5,"c":20558,"v":114.085}
{"ts":1655734440000,"o":20558,"h":20581.5,"l":20531,"c":20531,"v":88.177}
{"ts":1655734500000,"o":20531,"h":20549,"l":20502,"c":20549,"v":180.485}
{"ts":1655734560000,"o":20549,"h":20616,"l":20546,"c":20615.5,"v":176.157}
{"ts":1655734620000,"o":20615.5,"h":20648,"l":20594.5,"c":20620.5,"v":204.453}
{"ts":1655734680000,"o":20620.5,"h":20621,"l":20577,"c":20578,"v":80.955}
{"ts":1655734740000,"o":20578,"h":20598,"l":20567,"c":20573,"v":91.432}
{"ts":1655734800000,"o":20573,"h":20612.5,"l":20572.5,"c":20611.5,"v":50.913}
{"ts":1655734860000,"o":20611.5,"h":20614,"l":20595.5,"c":20603.5,"v":47.404}
{"ts":1655734920000,"o":20603.5,"h":20619.5,"l":20595.5,"c":20617,"v":76.501}
{"ts":1655734980000,"o":20617,"h":20643,"l":20602,"c":20643,"v":131.361}
{"ts":1655735040000,"o":20643,"h":20646,"l":20623,"c":20629,"v":107.761}
{"ts":1655735100000,"o":20629,"h":20645,"l":20609,"c":20615,"v":71.932}
{"ts":1655735160000,"o":20615,"h":20624,"l":20605,"c":20621.5,"v":39.255}
{"ts":1655735220000,"o":20621.5,"h":20639,"l":20597.5,"c":20638,"v":111.714}
{"ts":1655735280000,"o":20638,"h":20638.5,"l":20620.5,"c":20627.5,"v":46.735}
{"ts":1655735340000,"o":20627.5,"h":20637,"l":20623.5,"c":20626.5,"v":83.698}
{"ts":1655735400000,"o":20626.5,"h":20633.5,"l":20601,"c":20609,"v":125.575}
{"ts":1655735460000,"o":20609,"h":20679.5,"l":20598,"c":20679,"v":180.744}
{"ts":1655735520000,"o":20679,"h":20765,"l":20670,"c":20753.5,"v":1150.05}
{"ts":1655735580000,"o":20753.5,"h":20768,"l":20716.5,"c":20745.5,"v":237.672}
{"ts":1655735640000,"o":20745.5,"h":20760,"l":20701,"c":20749,"v":372.891}
{"ts":1655735700000,"o":20749,"h":20820,"l":20739.5,"c":20760.5,"v":535.048}
{"ts":1655735760000,"o":20760.5,"h":20770,"l":20686.5,"c":20712,"v":294.771}
{"ts":1655735820000,"o":20712,"h":20723.5,"l":20696.5,"c":20707.5,"v":130.694}
{"ts":1655735880000,"o":20707.5,"h":20729.5,"l":20705,"c":20727.5,"v":98.457}
{"ts":1655735940000,"o":20727.5,"h":20749,"l":20709.5,"c":20711.5,"v":94.696}
{"ts":1655736000000,"o":20711.5,"h":20730,"l":20705,"c":20705,"v":75.786}
{"ts":1655736060000,"o":20705,"h":20753,"l":20704,"c":20750,"v":187.471}
{"ts":1655736120000,"o":20750,"h":20790,"l":20749.5,"c":20781.5,"v":199.965}
{"ts":1655736180000,"o":20781.5,"h":20800,"l":20726,"c":20735,"v":275.205}
{"ts":1655736240000,"o":20735,"h":20745,"l":20720,"c":20729.5,"v":55.783}
{"ts":1655736300000,"o":20729.5,"h":20783,"l":20725,"c":20780,"v":205.255}
{"ts":1655736360000,"o":20780,"h":20847.5,"l":20767.5,"c":20821.5,"v":504.866}
{"ts":1655736420000,"o":20821.5,"h":20821.5,"l":20776,"c":20798.5,"v":202.821}
{"ts":1655736480000,"o":20798.5,"h":20813,"l":20777,"c":20793,"v":151.92}
{"ts":1655736540000,"o":20793,"h":20856.5,"l":20789,"c":20789,"v":313.166}
{"ts":1655736600000,"o":20789,"h":20830.5,"l":20758,"c":20758.5,"v":238.421}
{"ts":1655736660000,"o":20758.5,"h":20777,"l":20726,"c":20737,"v":175.389}
{"ts":1655736720000,"o":20737,"h":20799,"l":20732,"c":20786,"v":158.126}
{"ts":1655736780000,"o":20786,"h":20876.5,"l":20785.5,"c":20840,"v":360.424}
{"ts":1655736840000,"o":20840,"h":20895,"l":20820.5,"c":20821,"v":388.88}
{"ts":1655736900000,"o":20821,"h":20900,"l":20820.5,"c":20890,"v":340.207}
{"ts":1655736960000,"o":20890,"h":20920,"l":20851,"c":20854.5,"v":461.673}
{"ts":1655737020000,"o":20854.5,"h":20877,"l":20854,"c":20860,"v":194.796}
{"ts":1655737080000,"o":20860,"h":20865,"l":20840,"c":20844,"v":144.925}
{"ts":1655737140000,"o":20844,"h":20854.5,"l":20817,"c":20833,"v":173.596}
{"ts":1655737200000,"o":20833,"h":20885,"l":20823.5,"c":20824,"v":170.212}
{"ts":1655737260000,"o":20824,"h":20827,"l":20766,"c":20815,"v":407.99}
{"ts":1655737320000,"o":20815,"h":20866.5,"l":20794,"c":20863.5,"v":275.475}
{"ts":1655737380000,"o":20863.5,"h":20935,"l":20863.5,"c":20926.5,"v":567.486}
{"ts":1655737440000,"o":20926.5,"h":21047,"l":20897.5,"c":21004.5,"v":1186.602}
{"ts":1655737500000,"o":21004.5,"h":21125,"l":20881.5,"c":20893.5,"v":2291.283}
{"ts":1655737560000,"o":20893.5,"h":20929,"l":20835.5,"c":20891,"v":705.255}
{"ts":1655737620000,"o":20891,"h":20928.5,"l":20846.5,"c":20853,"v":323.425}
{"ts":1655737680000,"o":20853,"h":20880.5,"l":20787,"c":20805.5,"v":671.564}
{"ts":1655737740000,"o":20805.5,"h":20845,"l":20783,"c":20843.5,"v":400.547}
{"ts":1655737800000,"o":20843.5,"h":20848,"l":20780.5,"c":20803,"v":356.221}
{"ts":1655737860000,"o":20803,"h":20803,"l":20737.5,"c":20751,"v":617.581}
{"ts":1655737920000,"o":20751,"h":20759,"l":20693.5,"c":20716,"v":473.559}
{"ts":1655737980000,"o":20716,"h":20742.5,"l":20671,"c":20683.5,"v":503.483}
{"ts":1655738040000,"o":20683.5,"h":20720,"l":20683.5,"c":20695.5,"v":287.855}
{"ts":1655738100000,"o":20695.5,"h":20735.5,"l":20651.5,"c":20660,"v":666.687}
{"ts":1655738160000,"o":20660,"h":20697.5,"l":20655,"c":20696,"v":199.948}
{"ts":1655738220000,"o":20696,"h":20725,"l":20693,"c":20719,"v":328.395}
{"ts":1655738280000,"o":20719,"h":20727,"l":20663.5,"c":20666,"v":278.232}
{"ts":1655738340000,"o":20666,"h":20701.5,"l":20662,"c":20701,"v":180.21}
{"ts":1655738400000,"o":20701,"h":20713,"l":20678.5,"c":20685.5,"v":127.187}
{"ts":1655738460000,"o":20685.5,"h":20717.5,"l":20682.5,"c":20713,"v":157.089}
{"ts":1655738520000,"o":20713,"h":20726,"l":20687,"c":20687.5,"v":201.188}
{"ts":1655738580000,"o":20687.5,"h":20688,"l":20658,"c":20658,"v":162.209}
{"ts":1655738640000,"o":20658,"h":20662,"l":20569,"c":20626.5,"v":1030.867}
{"ts":1655738700000,"o":20626.5,"h":20642.5,"l":20579.5,"c":20642,"v":367.984}
{"ts":1655738760000,"o":20642,"h":20658.5,"l":20588.5,"c":20636,"v":288.566}
{"ts":1655738820000,"o":20636,"h":20661,"l":20627,"c":20661,"v":167.624}
{"ts":1655738880000,"o":20661,"h":20670,"l":20651.5,"c":20670,"v":132.127}
{"ts":1655738940000,"o":20670,"h":20681.5,"l":20640,"c":20677,"v":151.416}
{"ts":1655739000000,"o":20677,"h":20681.5,"l":20620.5,"c":20630,"v":183.21}
{"ts":1655739060000,"o":20630,"h":20647.5,"l":20614.5,"c":20647.5,"v":177.605}
{"ts":1655739120000,"o":20647.5,"h":20649,"l":20626,"c":20646.5,"v":104.599}
{"ts":1655739180000,"o":20646.5,"h":20680,"l":20640,"c":20674.5,"v":128.824}
{"ts":1655739240000,"o":20674.5,"h":20681.5,"l":20662.5,"c":20667.5,"v":81.386}
{"ts":1655739300000,"o":20667.5,"h":20683,"l":20665,"c":20667,"v":64.653}
{"ts":1655739360000,"o":20667,"h":20680,"l":20666.5,"c":20677,"v":44.178}
{"ts":1655739420000,"o":20677,"h":20713,"l":20673.5,"c":20695,"v":268.61}
{"ts":1655739480000,"o":20695,"h":20711,"l":20695,"c":20705,"v":103.431}
{"ts":1655739540000,"o":20705,"h":20763.5,"l":20705,"c":20725,"v":650.787}
{"ts":1655739600000,"o":20725,"h":20768,"l":20702,"c":20762.5,"v":374.154}
{"ts":1655739660000,"o":20762.5,"h":20788,"l":20746,"c":20755.5,"v":256.085}
{"ts":1655739720000,"o":20755.5,"h":20757,"l":20700,"c":20710,"v":268.874}
{"ts":1655739780000,"o":20710,"h":20719.5,"l":20680.5,"c":20683.5,"v":102.313}
{"ts":1655739840000,"o":20683.5,"h":20717.5,"l":20670,"c":20716,"v":217.576}
{"ts":1655739900000,"o":20716,"h":20741.5,"l":20699.5,"c":20728,"v":155.718}
{"ts":1655739960000,"o":20728,"h":20750,"l":20711,"c":20742.5,"v":185.128}
{"ts":1655740020000,"o":20742.5,"h":20762.5,"l":20724.5,"c":20725,"v":109.237}
{"ts":1655740080000,"o":20725,"h":20740,"l":20717,"c":20724.5,"v":54.695}
{"ts":1655740140000,"o":20724.5,"h":20785,"l":20724.5,"c":20781,"v":148.462}
{"ts":1655740200000,"o":20781,"h":20795.5,"l":20759,"c":20774.5,"v":181.426}
{"ts":1655740260000,"o":20774.5,"h":20792.5,"l":20755.5,"c":20788.5,"v":176.003}
{"ts":1655740320000,"o":20788.5,"h":20803,"l":20772,"c":20785.5,"v":118.695}
{"ts":1655740380000,"o":20785.5,"h":20819.5,"l":20785.5,"c":20814,"v":172.265}
{"ts":1655740440000,"o":20814,"h":20839,"l":20790,"c":20832,"v":232.6}
{"ts":1655740500000,"o":20832,"h":20841,"l":20797.5,"c":20797.5,"v":148.108}
{"ts":1655740560000,"o":20797.5,"h":20855,"l":20789,"c":20815.5,"v":273.307}
{"ts":1655740620000,"o":20815.5,"h":20816,"l":20797.5,"c":20798,"v":92.049}
{"ts":1655740680000,"o":20798,"h":20812,"l":20790,"c":20801.5,"v":102.787}
{"ts":1655740740000,"o":20801.5,"h":20820,"l":20801.5,"c":20815,"v":76.029}
{"ts":1655740800000,"o":20815,"h":20821.5,"l":20794,"c":20795,"v":212.393}
{"ts":1655740860000,"o":20795,"h":20795,"l":20736.5,"c":20745.5,"v":393.237}
{"ts":1655740920000,"o":20745.5,"h":20776,"l":20680,"c":20692.5,"v":611.775}
{"ts":1655740980000,"o":20692.5,"h":20718,"l":20634,"c":20639,"v":583.875}
{"ts":1655741040000,"o":20639,"h":20673,"l":20622,"c":20664,"v":403.392}
{"ts":1655741100000,"o":20664,"h":20730,"l":20663.5,"c":20696.5,"v":380.793}
{"ts":1655741160000,"o":20696.5,"h":20717,"l":20630,"c":20634.5,"v":220.942}
{"ts":1655741220000,"o":20634.5,"h":20637.5,"l":20570.5,"c":20585,"v":581.755}
{"ts":1655741280000,"o":20585,"h":20621,"l":20566,"c":20593.5,"v":370.26}
{"ts":1655741340000,"o":20593.5,"h":20643,"l":20593.5,"c":20633,"v":300.318}
{"ts":1655741400000,"o":20633,"h":20669,"l":20612.5,"c":20645.5,"v":233.062}
{"ts":1655741460000,"o":20645.5,"h":20667.5,"l":20643.5,"c":20667,"v":152.465}
{"ts":1655741520000,"o":20667,"h":20675.5,"l":20630,"c":20630,"v":167.361}
{"ts":1655741580000,"o":20630,"h":20638,"l":20595,"c":20599.5,"v":140.653}
{"ts":1655741640000,"o":20599.5,"h":20606.5,"l":20540,"c":20589.5,"v":425.996}
{"ts":1655741700000,"o":20589.5,"h":20595,"l":20542.5,"c":20564,"v":297.215}
{"ts":1655741760000,"o":20564,"h":20616,"l":20564,"c":20602.5,"v":234.191}
{"ts":1655741820000,"o":20602.5,"h":20623,"l":20600.5,"c":20615,"v":135.653}
{"ts":1655741880000,"o":20615,"h":20630,"l":20576.5,"c":20576.5,"v":110.121}
{"ts":1655741940000,"o":20576.5,"h":20583.5,"l":20518.5,"c":20528.5,"v":408.512}
{"ts":1655742000000,"o":20528.5,"h":20544.5,"l":20488,"c":20495.5,"v":359.092}
{"ts":1655742060000,"o":20495.5,"h":20543.5,"l":20495.5,"c":20517,"v":325.554}
{"ts":1655742120000,"o":20517,"h":20554,"l":20515,"c":20517.5,"v":349.177}
{"ts":1655742180000,"o":20517.5,"h":20517.5,"l":20440,"c":20461,"v":634.421}
{"ts":1655742240000,"o":20461,"h":20506,"l":20461,"c":20503,"v":256.563}
{"ts":1655742300000,"o":20503,"h":20522.5,"l":20495,"c":20495,"v":319.656}
{"ts":1655742360000,"o":20495,"h":20524,"l":20464,"c":20514,"v":197.435}
{"ts":1655742420000,"o":20514,"h":20537,"l":20512.5,"c":20525.5,"v":259.388}
{"ts":1655742480000,"o":20525.5,"h":20535.5,"l":20509,"c":20529.5,"v":81.913}
{"ts":1655742540000,"o":20529.5,"h":20535.5,"l":20512.5,"c":20519.5,"v":158.297}
{"ts":1655742600000,"o":20519.5,"h":20537,"l":20510,"c":20510,"v":107.686}
{"ts":1655742660000,"o":20510,"h":20536,"l":20509,"c":20523.5,"v":99.941}
{"ts":1655742720000,"o":20523.5,"h":20569,"l":20514.5,"c":20554,"v":266.902}
{"ts":1655742780000,"o":20554,"h":20560.5,"l":20537.5,"c":20554,"v":107.633}
{"ts":1655742840000,"o":20554,"h":20566.5,"l":20540,"c":20560.5,"v":76.182}
{"ts":1655742900000,"o":20560.5,"h":20564.5,"l":20547,"c":20554.5,"v":75.162}
{"ts":1655742960000,"o":20554.5,"h":20558,"l":20545.5,"c":20558,"v":85.734}
{"ts":1655743020000,"o":20558,"h":20558,"l":20534,"c":20535.5,"v":168.125}
{"ts":1655743080000,"o":20535.5,"h":20535.5,"l":20489,"c":20515,"v":192.303}
{"ts":1655743140000,"o":20515,"h":20550,"l":20515,"c":20537,"v":84.645}
{"ts":1655743200000,"o":20537,"h":20550,"l":20491.5,"c":20500,"v":102.186}
{"ts":1655743260000,"o":20500,"h":20500,"l":20445,"c":20447,"v":220.898}
{"ts":1655743320000,"o":20447,"h":20468,"l":20400,"c":20411.5,"v":1137.328}
{"ts":1655743380000,"o":20411.5,"h":20436,"l":20405,"c":20436,"v":161.138}
{"ts":1655743440000,"o":20436,"h":20445,"l":20383,"c":20387,"v":314.746}
{"ts":1655743500000,"o":20387,"h":20431,"l":20380,"c":20417.5,"v":204.962}
{"ts":1655743560000,"o":20417.5,"h":20451,"l":20382.5,"c":20388.5,"v":324.166}
{"ts":1655743620000,"o":20388.5,"h":20411.5,"l":20383,"c":20409.5,"v":186.341}
{"ts":1655743680000,"o":20409.5,"h":20433,"l":20392.5,"c":20392.5,"v":201.662}
{"ts":1655743740000,"o":20392.5,"h":20400,"l":20316.5,"c":20347,"v":606.337}
{"ts":1655743800000,"o":20347,"h":20399,"l":20339,"c":20399,"v":154.158}
{"ts":1655743860000,"o":20399,"h":20415.5,"l":20377,"c":20377.5,"v":230.119}
{"ts":1655743920000,"o":20377.5,"h":20391,"l":20366.5,"c":20366.5,"v":109.309}
{"ts":1655743980000,"o":20366.5,"h":20367,"l":20262,"c":20262,"v":935.808}
{"ts":1655744040000,"o":20262,"h":20288.5,"l":20223.5,"c":20257.5,"v":683.147}
{"ts":1655744100000,"o":20257.5,"h":20266.5,"l":20210,"c":20224.5,"v":559.246}
{"ts":1655744160000,"o":20224.5,"h":20235.5,"l":20200,"c":20233.5,"v":503.233}
{"ts":1655744220000,"o":20233.5,"h":20260,"l":20221,"c":20253.5,"v":289.457}
{"ts":1655744280000,"o":20253.5,"h":20295,"l":20250,"c":20275,"v":304.755}
{"ts":1655744340000,"o":20275,"h":20324.5,"l":20274.5,"c":20278,"v":347.944}
{"ts":1655744400000,"o":20278,"h":20312,"l":20268.5,"c":20288,"v":380.349}
{"ts":1655744460000,"o":20288,"h":20314,"l":20287.5,"c":20291,"v":185.528}
{"ts":1655744520000,"o":20291,"h":20305.5,"l":20275.5,"c":20282.5,"v":116.753}
{"ts":1655744580000,"o":20282.5,"h":20282.5,"l":20250,"c":20250,"v":154.856}
{"ts":1655744640000,"o":20250,"h":20309,"l":20235,"c":20289,"v":152.337}
{"ts":1655744700000,"o":20289,"h":20289.5,"l":20235,"c":20235,"v":142.364}
{"ts":1655744760000,"o":20235,"h":20235.5,"l":20142,"c":20169,"v":939.884}
{"ts":1655744820000,"o":20169,"h":20242,"l":20122.5,"c":20231.5,"v":745.569}
{"ts":1655744880000,"o":20231.5,"h":20282.5,"l":20211,"c":20266.5,"v":398.642}
{"ts":1655744940000,"o":20266.5,"h":20308.5,"l":20260,"c":20305.5,"v":282.112}
{"ts":1655745000000,"o":20305.5,"h":20330,"l":20283,"c":20319,"v":291.867}
{"ts":1655745060000,"o":20319,"h":20348,"l":20297.5,"c":20329,"v":268.647}
{"ts":1655745120000,"o":20329,"h":20379.5,"l":20315,"c":20365.5,"v":405.866}
{"ts":1655745180000,"o":20365.5,"h":20369,"l":20330,"c":20340.5,"v":279.298}
{"ts":1655745240000,"o":20340.5,"h":20351.5,"l":20307.5,"c":20307.5,"v":245.528}
{"ts":1655745300000,"o":20307.5,"h":20387,"l":20307.5,"c":20377.5,"v":430.455}
{"ts":1655745360000,"o":20377.5,"h":20380,"l":20363,"c":20366,"v":180.866}
{"ts":1655745420000,"o":20366,"h":20394.5,"l":20351,"c":20393.5,"v":242.139}
{"ts":1655745480000,"o":20393.5,"h":20460.5,"l":20374,"c":20403,"v":993.215}
{"ts":1655745540000,"o":20403,"h":20408,"l":20384,"c":20400,"v":227.557}
{"ts":1655745600000,"o":20400,"h":20400.5,"l":20370.5,"c":20394.5,"v":262.273}
{"ts":1655745660000,"o":20394.5,"h":20395,"l":20380.5,"c":20388.5,"v":131.921}
{"ts":1655745720000,"o":20388.5,"h":20413.5,"l":20361.5,"c":20413,"v":228.875}
{"ts":1655745780000,"o":20413,"h":20419,"l":20357.5,"c":20366,"v":197.738}
{"ts":1655745840000,"o":20366,"h":20367,"l":20330.5,"c":20352.5,"v":384.795}
{"ts":1655745900000,"o":20352.5,"h":20352.5,"l":20331,"c":20342.5,"v":51.899}
{"ts":1655745960000,"o":20342.5,"h":20369,"l":20332.5,"c":20369,"v":132.266}
{"ts":1655746020000,"o":20369,"h":20369,"l":20308.5,"c":20318,"v":165.592}
{"ts":1655746080000,"o":20318,"h":20319.5,"l":20298.5,"c":20314,"v":102.91}
{"ts":1655746140000,"o":20314,"h":20320,"l":20274,"c":20278.5,"v":160.631}
{"ts":1655746200000,"o":20278.5,"h":20295,"l":20253,"c":20271,"v":239.71}
{"ts":1655746260000,"o":20271,"h":20307.5,"l":20251.5,"c":20251.5,"v":109.346}
{"ts":1655746320000,"o":20251.5,"h":20300,"l":20250.5,"c":20280.5,"v":171.553}
{"ts":1655746380000,"o":20280.5,"h":20324.5,"l":20280.5,"c":20301,"v":130.878}
{"ts":1655746440000,"o":20301,"h":20344,"l":20301,"c":20331.5,"v":116.107}
{"ts":1655746500000,"o":20331.5,"h":20350,"l":20305.5,"c":20305.5,"v":104.134}
{"ts":1655746560000,"o":20305.5,"h":20305.5,"l":20271.5,"c":20279,"v":92.922}
{"ts":1655746620000,"o":20279,"h":20318,"l":20278.5,"c":20289,"v":152.758}
{"ts":1655746680000,"o":20289,"h":20304.5,"l":20268,"c":20273,"v":110.673}
{"ts":1655746740000,"o":20273,"h":20340.5,"l":20270.5,"c":20334,"v":110.678}
{"ts":1655746800000,"o":20334,"h":20347,"l":20318,"c":20320,"v":121.75}
{"ts":1655746860000,"o":20320,"h":20320.5,"l":20274,"c":20279,"v":68.356}
{"ts":1655746920000,"o":20279,"h":20289,"l":20261,"c":20289,"v":122.671}
{"ts":1655746980000,"o":20289,"h":20341,"l":20281.5,"c":20339.5,"v":220.095}
{"ts":1655747040000,"o":20339.5,"h":20354,"l":20308,"c":20350,"v":230.944}
{"ts":1655747100000,"o":20350,"h":20393,"l":20333,"c":20379,"v":361.448}
{"ts":1655747160000,"o":20379,"h":20408.5,"l":20371,"c":20403,"v":218.81}
{"ts":1655747220000,"o":20403,"h":20410,"l":20374.5,"c":20389.5,"v":201.392}
{"ts":1655747280000,"o":20389.5,"h":20400,"l":20362,"c":20370.5,"v":195.579}
{"ts":1655747340000,"o":20370.5,"h":20379.5,"l":20344.5,"c":20346.5,"v":60.694}
{"ts":1655747400000,"o":20346.5,"h":20350,"l":20330,"c":20330,"v":37.693}
{"ts":1655747460000,"o":20330,"h":20340,"l":20301,"c":20301,"v":116.284}
{"ts":1655747520000,"o":20301,"h":20305,"l":20141.5,"c":20149.5,"v":1330.76}
{"ts":1655747580000,"o":20149.5,"h":20164.5,"l":20072.5,"c":20140.5,"v":1464.077}
{"ts":1655747640000,"o":20140.5,"h":20155,"l":20060,"c":20102.5,"v":682.437}
{"ts":1655747700000,"o":20102.5,"h":20118,"l":20061.5,"c":20083,"v":268.935}
{"ts":1655747760000,"o":20083,"h":20100,"l":19980,"c":20017,"v":1097.043}
{"ts":1655747820000,"o":20017,"h":20070.5,"l":19981,"c":20024.5,"v":559.981}
{"ts":1655747880000,"o":20024.5,"h":20049,"l":19945,"c":19987,"v":590.381}
{"ts":1655747940000,"o":19987,"h":20000,"l":19955,"c":19968.5,"v":472.101}
{"ts":1655748000000,"o":19968.5,"h":20000,"l":19942,"c":19991,"v":474.249}
{"ts":1655748060000,"o":19991,"h":20010,"l":19976.5,"c":19998.5,"v":324.906}
{"ts":1655748120000,"o":19998.5,"h":19998.5,"l":19840,"c":19858.5,"v":1409.488}
{"ts":1655748180000,"o":19858.5,"h":19918.5,"l":19852,"c":19918,"v":483.283}
{"ts":1655748240000,"o":19918,"h":19971,"l":19915.5,"c":19924.5,"v":520.201}
{"ts":1655748300000,"o":19924.5,"h":19972,"l":19890.5,"c":19890.5,"v":328.036}
{"ts":1655748360000,"o":19890.5,"h":19940,"l":19870,"c":19914.5,"v":350.894}
{"ts":1655748420000,"o":19914.5,"h":19915,"l":19871.5,"c":19895.5,"v":241.24}
{"ts":1655748480000,"o":19895.5,"h":19931.5,"l":19895,"c":19921.5,"v":151.222}
{"ts":1655748540000,"o":19921.5,"h":19928.5,"l":19895,"c":19895,"v":74.015}
{"ts":1655748600000,"o":19895,"h":19940,"l":19895,"c":19939.5,"v":101.73}
{"ts":1655748660000,"o":19939.5,"h":19940,"l":19891,"c":19905,"v":193.628}
{"ts":1655748720000,"o":19905,"h":19915,"l":19881,"c":19893,"v":138.167}
{"ts":1655748780000,"o":19893,"h":19893,"l":19813,"c":19837.5,"v":685.68}
{"ts":1655748840000,"o":19837.5,"h":19906,"l":19837.5,"c":19893,"v":240.229}
{"ts":1655748900000,"o":19893,"h":19919.5,"l":19861,"c":19887,"v":304.897}
{"ts":1655748960000,"o":19887,"h":19919.5,"l":19873.5,"c":19904.5,"v":104.826}
{"ts":1655749020000,"o":19904.5,"h":19930,"l":19890,"c":19899,"v":158.016}
{"ts":1655749080000,"o":19899,"h":19915,"l":19860.5,"c":19907,"v":228.31}
{"ts":1655749140000,"o":19907,"h":19930.5,"l":19895,"c":19930.5,"v":130.822}
{"ts":1655749200000,"o":19930.5,"h":20043,"l":19930.5,"c":20021,"v":1016.289}
{"ts":1655749260000,"o":20021,"h":20072.5,"l":20000,"c":20072.5,"v":380.985}
{"ts":1655749320000,"o":20072.5,"h":20112.5,"l":20055,"c":20055,"v":639.815}
{"ts":1655749380000,"o":20055,"h":20058,"l":20016.5,"c":20017,"v":326.849}
{"ts":1655749440000,"o":20017,"h":20029,"l":20000,"c":20008.5,"v":186.136}
{"ts":1655749500000,"o":20008.5,"h":20076,"l":20003.5,"c":20075,"v":159.082}
{"ts":1655749560000,"o":20075,"h":20078,"l":20039.5,"c":20039.5,"v":115.229}
{"ts":1655749620000,"o":20039.5,"h":20054.5,"l":20035.5,"c":20046.5,"v":68.5}
{"ts":1655749680000,"o":20046.5,"h":20047,"l":20022,"c":20035.5,"v":63.067}
{"ts":1655749740000,"o":20035.5,"h":20035.5,"l":20005.5,"c":20017,"v":131.861}
{"ts":1655749800000,"o":20017,"h":20046.5,"l":19953.5,"c":19963.5,"v":744.175}
{"ts":1655749860000,"o":19963.5,"h":20009.5,"l":19945.5,"c":19986,"v":249.62}
{"ts":1655749920000,"o":19986,"h":20000,"l":19965,"c":19979.5,"v":94.812}
{"ts":1655749980000,"o":19979.5,"h":19999,"l":19966,"c":19966.5,"v":99.454}
{"ts":1655750040000,"o":19966.5,"h":19979,"l":19961.5,"c":19977.5,"v":50.022}
{"ts":1655750100000,"o":19977.5,"h":20025,"l":19970,"c":20017,"v":165.957}
{"ts":1655750160000,"o":20017,"h":20038,"l":19990,"c":19991,"v":159.617}
{"ts":1655750220000,"o":19991,"h":20005.5,"l":19962.5,"c":20005.5,"v":117.067}
{"ts":1655750280000,"o":20005.5,"h":20023,"l":20005,"c":20014.5,"v":53.316}
{"ts":1655750340000,"o":20014.5,"h":20038,"l":20006,"c":20038,"v":66.724}
{"ts":1655750400000,"o":20038,"h":20083.5,"l":20028.5,"c":20068.5,"v":264.854}
{"ts":1655750460000,"o":20068.5,"h":20082,"l":20050.5,"c":20050.5,"v":122.968}
{"ts":1655750520000,"o":20050.5,"h":20061.5,"l":20050,"c":20061.5,"v":18.291}
{"ts":1655750580000,"o":20061.5,"h":20062.5,"l":20042.5,"c":20042.5,"v":142.117}
{"ts":1655750640000,"o":20042.5,"h":20043,"l":20010,"c":20017.5,"v":80.542}
{"ts":1655750700000,"o":20017.5,"h":20021,"l":19974,"c":19988,"v":107.059}
{"ts":1655750760000,"o":19988,"h":19998.5,"l":19969,"c":19994.5,"v":76.914}
{"ts":1655750820000,"o":19994.5,"h":20027,"l":19994.5,"c":20021.5,"v":50.572}
{"ts":1655750880000,"o":20021.5,"h":20026,"l":20017,"c":20017,"v":14.085}
{"ts":1655750940000,"o":20017,"h":20017.5,"l":19980,"c":19986,"v":91.19}
{"ts":1655751000000,"o":19986,"h":19991,"l":19974,"c":19978,"v":24.519}
{"ts":1655751060000,"o":19978,"h":19990.5,"l":19971.5,"c":19990,"v":55.304}
{"ts":1655751120000,"o":19990,"h":20004.5,"l":19990,"c":19999.5,"v":23.391}
{"ts":1655751180000,"o":19999.5,"h":20028.5,"l":19989,"c":20016.5,"v":58.969}
{"ts":1655751240000,"o":20016.5,"h":20031,"l":20013,"c":20014,"v":63.544}
{"ts":1655751300000,"o":20014,"h":20019.5,"l":19996,"c":19996,"v":32.612}
{"ts":1655751360000,"o":19996,"h":20004.5,"l":19991,"c":19994,"v":47.562}
{"ts":1655751420000,"o":19994,"h":20018.5,"l":19994,"c":20011,"v":49.43}
{"ts":1655751480000,"o":20011,"h":20057,"l":20007,"c":20052.5,"v":134.451}
{"ts":1655751540000,"o":20052.5,"h":20060,"l":20028.5,"c":20039.5,"v":152.322}
{"ts":1655751600000,"o":20039.5,"h":20051,"l":20028,"c":20030.5,"v":86.541}
{"ts":1655751660000,"o":20030.5,"h":20046.5,"l":20028,"c":20028,"v":50.373}
{"ts":1655751720000,"o":20028,"h":20036.5,"l":20028,"c":20028,"v":63.797}
{"ts":1655751780000,"o":20028,"h":20028,"l":20013,"c":20017,"v":79.544}
{"ts":1655751840000,"o":20017,"h":20036,"l":20011.5,"c":20013,"v":90.887}
{"ts":1655751900000,"o":20013,"h":20016,"l":19984.5,"c":19985,"v":110.679}
{"ts":1655751960000,"o":19985,"h":19987,"l":19936,"c":19938.5,"v":191.209}
{"ts":1655752020000,"o":19938.5,"h":19957.5,"l":19923.5,"c":19939.5,"v":124.301}
{"ts":1655752080000,"o":19939.5,"h":19939.5,"l":19880,"c":19903,"v":277.8}
{"ts":1655752140000,"o":19903,"h":19931,"l":19902.5,"c":19923,"v":57.681}
{"ts":1655752200000,"o":19923,"h":19969,"l":19922.5,"c":19963.5,"v":136.424}
{"ts":1655752260000,"o":19963.5,"h":19963.5,"l":19908.5,"c":19913,"v":126.022}
{"ts":1655752320000,"o":19913,"h":19958,"l":19912.5,"c":19953.5,"v":79.122}
{"ts":1655752380000,"o":19953.5,"h":19993.5,"l":19940,"c":19991.5,"v":68.444}
{"ts":1655752440000,"o":19991.5,"h":20044,"l":19983.5,"c":20044,"v":333.723}
{"ts":1655752500000,"o":20044,"h":20044,"l":20004.5,"c":20023.5,"v":153.43}
{"ts":1655752560000,"o":20023.5,"h":20066,"l":20016,"c":20056.5,"v":125.237}
{"ts":1655752620000,"o":20056.5,"h":20085.5,"l":20056,"c":20085,"v":215.823}
{"ts":1655752680000,"o":20085,"h":20154,"l":20085,"c":20113,"v":498.389}
{"ts":1655752740000,"o":20113,"h":20113.5,"l":20059.5,"c":20067,"v":158.004}
{"ts":1655752800000,"o":20067,"h":20103.5,"l":20066,"c":20075.5,"v":146.924}
{"ts":1655752860000,"o":20075.5,"h":20144.5,"l":20075.5,"c":20131.5,"v":150.42}
{"ts":1655752920000,"o":20131.5,"h":20144.5,"l":20112.5,"c":20130,"v":139.863}
{"ts":1655752980000,"o":20130,"h":20130,"l":20090.5,"c":20097,"v":235.532}
{"ts":1655753040000,"o":20097,"h":20102.5,"l":20034.5,"c":20040,"v":210.378}
{"ts":1655753100000,"o":20040,"h":20040.5,"l":19991.5,"c":19993,"v":280.331}
{"ts":1655753160000,"o":19993,"h":20022,"l":19985,"c":20014,"v":183.741}
{"ts":1655753220000,"o":20014,"h":20063.5,"l":19994,"c":19994,"v":207.199}
{"ts":1655753280000,"o":19994,"h":20045,"l":19980,"c":20024.5,"v":184.402}
{"ts":1655753340000,"o":20024.5,"h":20041,"l":20007,"c":20010,"v":162.549}
{"ts":1655753400000,"o":20010,"h":20034,"l":19987,"c":19993,"v":202.792}
{"ts":1655753460000,"o":19993,"h":20005,"l":19962,"c":19969.5,"v":153.689}
{"ts":1655753520000,"o":19969.5,"h":19980,"l":19969,"c":19974.5,"v":37.079}
{"ts":1655753580000,"o":19974.5,"h":19995.5,"l":19962.5,"c":19995.5,"v":84.792}
{"ts":1655753640000,"o":19995.5,"h":19995.5,"l":19978,"c":19978.5,"v":51.296}
{"ts":1655753700000,"o":19978.5,"h":20019.5,"l":19933,"c":20019.5,"v":388.291}
{"ts":1655753760000,"o":20019.5,"h":20061.5,"l":20019.5,"c":20045,"v":182.664}
{"ts":1655753820000,"o":20045,"h":20061.5,"l":20020,"c":20020.5,"v":74.399}
{"ts":1655753880000,"o":20020.5,"h":20065,"l":20020,"c":20062,"v":207.987}
{"ts":1655753940000,"o":20062,"h":20085,"l":20062,"c":20085,"v":321.061}
{"ts":1655754000000,"o":20085,"h":20110,"l":20070,"c":20093,"v":235.88}
{"ts":1655754060000,"o":20093,"h":20107,"l":20080,"c":20100,"v":157.133}
{"ts":1655754120000,"o":20100,"h":20100.5,"l":20084,"c":20092,"v":66.757}
{"ts":1655754180000,"o":20092,"h":20094.5,"l":20054.5,"c":20062.5,"v":108.535}
{"ts":1655754240000,"o":20062.5,"h":20120.5,"l":20052,"c":20120.5,"v":386.706}
{"ts":1655754300000,"o":20120.5,"h":20170,"l":20120,"c":20148.5,"v":467.129}
{"ts":1655754360000,"o":20148.5,"h":20155.5,"l":20123,"c":20130,"v":66.24}
{"ts":1655754420000,"o":20130,"h":20171,"l":20109.5,"c":20154,"v":153.028}
{"ts":1655754480000,"o":20154,"h":20180,"l":20147,"c":20152,"v":200.589}
{"ts":1655754540000,"o":20152,"h":20167.5,"l":20138,"c":20148,"v":61.735}
{"ts":1655754600000,"o":20148,"h":20155.5,"l":20130.5,"c":20145.5,"v":82.721}
{"ts":1655754660000,"o":20145.5,"h":20153.5,"l":20132,"c":20132,"v":22.889}
{"ts":1655754720000,"o":20132,"h":20146,"l":20120,"c":20146,"v":74.756}
{"ts":1655754780000,"o":20146,"h":20163,"l":20131.5,"c":20154,"v":100.125}
{"ts":1655754840000,"o":20154,"h":20154,"l":20124.5,"c":20126.5,"v":58.917}
{"ts":1655754900000,"o":20126.5,"h":20152,"l":20121.5,"c":20149,"v":133.165}
{"ts":1655754960000,"o":20149,"h":20150,"l":20123.5,"c":20140,"v":23.387}
{"ts":1655755020000,"o":20140,"h":20140,"l":20126,"c":20128.5,"v":16.733}
{"ts":1655755080000,"o":20128.5,"h":20129,"l":20107.5,"c":20109.5,"v":90.378}
{"ts":1655755140000,"o":20109.5,"h":20125,"l":20067.5,"c":20070,"v":162.095}
{"ts":1655755200000,"o":20070,"h":20106,"l":20067,"c":20102,"v":174.462}
{"ts":1655755260000,"o":20102,"h":20102.5,"l":20022,"c":20022.5,"v":251.043}
{"ts":1655755320000,"o":20022.5,"h":20039.5,"l":20013,"c":20015,"v":159.58}
{"ts":1655755380000,"o":20015,"h":20023,"l":20000,"c":20002.5,"v":61.316}
{"ts":1655755440000,"o":20002.5,"h":20066.5,"l":20000.5,"c":20061.5,"v":290.647}
{"ts":1655755500000,"o":20061.5,"h":20073.5,"l":20046.5,"c":20047,"v":51.928}
{"ts":1655755560000,"o":20047,"h":20098.5,"l":20046.5,"c":20092.5,"v":78.218}
{"ts":1655755620000,"o":20092.5,"h":20156,"l":20092,"c":20132.5,"v":303.915}
{"ts":1655755680000,"o":20132.5,"h":20159.5,"l":20130,"c":20130,"v":149.278}
{"ts":1655755740000,"o":20130,"h":20136.5,"l":20093,"c":20103,"v":52.726}
{"ts":1655755800000,"o":20103,"h":20143,"l":20103,"c":20115,"v":27.182}
{"ts":1655755860000,"o":20115,"h":20138.5,"l":20111,"c":20134.5,"v":27.909}
{"ts":1655755920000,"o":20134.5,"h":20171,"l":20134.5,"c":20171,"v":119.849}
{"ts":1655755980000,"o":20171,"h":20190,"l":20165,"c":20184,"v":144.651}
{"ts":1655756040000,"o":20184,"h":20184,"l":20161.5,"c":20166,"v":59.955}
{"ts":1655756100000,"o":20166,"h":20179.5,"l":20134,"c":20155.5,"v":141.466}
{"ts":1655756160000,"o":20155.5,"h":20156,"l":20136.5,"c":20150,"v":63.849}
{"ts":1655756220000,"o":20150,"h":20262,"l":20148.5,"c":20249,"v":625.143}
{"ts":1655756280000,"o":20249,"h":20252,"l":20216,"c":20229,"v":173.594}
{"ts":1655756340000,"o":20229,"h":20235.5,"l":20201.5,"c":20202.5,"v":68.508}
{"ts":1655756400000,"o":20202.5,"h":20235.5,"l":20202,"c":20209,"v":60.52}
{"ts":1655756460000,"o":20209,"h":20237,"l":20209,"c":20213,"v":102.328}
{"ts":1655756520000,"o":20213,"h":20239.5,"l":20205,"c":20239.5,"v":40.028}
{"ts":1655756580000,"o":20239.5,"h":20239.5,"l":20214.5,"c":20217.5,"v":45.793}
{"ts":1655756640000,"o":20217.5,"h":20217.5,"l":20191.5,"c":20191.5,"v":105.96}
{"ts":1655756700000,"o":20191.5,"h":20211.5,"l":20170,"c":20179.5,"v":137.493}
{"ts":1655756760000,"o":20179.5,"h":20196.5,"l":20165,"c":20177,"v":56.374}
{"ts":1655756820000,"o":20177,"h":20220,"l":20177,"c":20218,"v":58.766}
{"ts":1655756880000,"o":20218,"h":20240,"l":20207.5,"c":20240,"v":62.561}
{"ts":1655756940000,"o":20240,"h":20250,"l":20221,"c":20237,"v":47.18}
{"ts":1655757000000,"o":20237,"h":20246.5,"l":20211,"c":20215,"v":57.878}
{"ts":1655757060000,"o":20215,"h":20247,"l":20211,"c":20240,"v":66.295}
{"ts":1655757120000,"o":20240,"h":20240,"l":20227,"c":20227,"v":38.658}
{"ts":1655757180000,"o":20227,"h":20234.5,"l":20226.5,"c":20234.5,"v":31.911}
{"ts":1655757240000,"o":20234.5,"h":20280.5,"l":20234,"c":20248,"v":140.1}
{"ts":1655757300000,"o":20248,"h":20249,"l":20227,"c":20232.5,"v":60.47}
{"ts":1655757360000,"o":20232.5,"h":20277.5,"l":20232.5,"c":20270.5,"v":42.523}
{"ts":1655757420000,"o":20270.5,"h":20297.5,"l":20270,"c":20282.5,"v":125.244}
{"ts":1655757480000,"o":20282.5,"h":20348,"l":20273.5,"c":20307.5,"v":507.36}
{"ts":1655757540000,"o":20307.5,"h":20370,"l":20303.5,"c":20336,"v":324.743}
{"ts":1655757600000,"o":20336,"h":20336,"l":20315,"c":20315.5,"v":102.32}
{"ts":1655757660000,"o":20315.5,"h":20333,"l":20307,"c":20314.5,"v":111.042}
{"ts":1655757720000,"o":20314.5,"h":20325,"l":20295.5,"c":20312,"v":46.41}
{"ts":1655757780000,"o":20312,"h":20331,"l":20302,"c":20331,"v":43.599}
{"ts":1655757840000,"o":20331,"h":20344,"l":20315,"c":20343,"v":48.618}
{"ts":1655757900000,"o":20343,"h":20350,"l":20317.5,"c":20317.5,"v":84.774}
{"ts":1655757960000,"o":20317.5,"h":20317.5,"l":20249.5,"c":20294,"v":241.984}
{"ts":1655758020000,"o":20294,"h":20294,"l":20254,"c":20270.5,"v":142.344}
{"ts":1655758080000,"o":20270.5,"h":20297.5,"l":20270,"c":20290.5,"v":45.616}
{"ts":1655758140000,"o":20290.5,"h":20294.5,"l":20281,"c":20288,"v":48.532}
{"ts":1655758200000,"o":20288,"h":20296,"l":20285,"c":20290.5,"v":28.367}
{"ts":1655758260000,"o":20290.5,"h":20292.5,"l":20267.5,"c":20277.5,"v":42.205}
{"ts":1655758320000,"o":20277.5,"h":20382,"l":20277.5,"c":20382,"v":432.109}
{"ts":1655758380000,"o":20382,"h":20499,"l":20382,"c":20463.5,"v":1209.837}
{"ts":1655758440000,"o":20463.5,"h":20529.5,"l":20426,"c":20474.5,"v":810.92}
{"ts":1655758500000,"o":20474.5,"h":20502.5,"l":20438,"c":20495,"v":300.263}
{"ts":1655758560000,"o":20495,"h":20501.5,"l":20466.5,"c":20495,"v":175.347}
{"ts":1655758620000,"o":20495,"h":20499.5,"l":20456.5,"c":20456.5,"v":108.47}
{"ts":1655758680000,"o":20456.5,"h":20462.5,"l":20445.5,"c":20450.5,"v":64.767}
{"ts":1655758740000,"o":20450.5,"h":20475,"l":20441,"c":20450.5,"v":82.988}
{"ts":1655758800000,"o":20450.5,"h":20455,"l":20427.5,"c":20435.5,"v":116.217}
{"ts":1655758860000,"o":20435.5,"h":20465.5,"l":20427.5,"c":20461,"v":124.663}
{"ts":1655758920000,"o":20461,"h":20493.5,"l":20460.5,"c":20493.5,"v":152.669}
{"ts":1655758980000,"o":20493.5,"h":20515.5,"l":20493,"c":20506.5,"v":187.837}
{"ts":1655759040000,"o":20506.5,"h":20546,"l":20487.5,"c":20543,"v":225.502}
{"ts":1655759100000,"o":20543,"h":20543,"l":20467.5,"c":20475,"v":167.385}
{"ts":1655759160000,"o":20475,"h":20486,"l":20453,"c":20456.5,"v":117.674}
{"ts":1655759220000,"o":20456.5,"h":20476,"l":20450,"c":20453,"v":77.489}
{"ts":1655759280000,"o":20453,"h":20484.5,"l":20450,"c":20472,"v":44.846}
{"ts":1655759340000,"o":20472,"h":20518.5,"l":20471,"c":20476,"v":163.689}
{"ts":1655759400000,"o":20476,"h":20506.5,"l":20476,"c":20506,"v":68.902}
{"ts":1655759460000,"o":20506,"h":20507,"l":20483.5,"c":20491.5,"v":47.416}
{"ts":1655759520000,"o":20491.5,"h":20492,"l":20451.5,"c":20468,"v":86.723}
{"ts":1655759580000,"o":20468,"h":20501.5,"l":20468,"c":20493,"v":30.635}
{"ts":1655759640000,"o":20493,"h":20513,"l":20481,"c":20501.5,"v":60.064}
{"ts":1655759700000,"o":20501.5,"h":20529,"l":20493.5,"c":20493.5,"v":296.797}
{"ts":1655759760000,"o":20493.5,"h":20519.5,"l":20491.5,"c":20506,"v":89.32}
{"ts":1655759820000,"o":20506,"h":20506.5,"l":20477.5,"c":20494.5,"v":45.411}
{"ts":1655759880000,"o":20494.5,"h":20494.5,"l":20476,"c":20476,"v":63.982}
{"ts":1655759940000,"o":20476,"h":20501.5,"l":20466,"c":20501,"v":61.022}
{"ts":1655760000000,"o":20501,"h":20549,"l":20493,"c":20547,"v":120.565}
{"ts":1655760060000,"o":20547,"h":20590,"l":20546.5,"c":20564,"v":369.54}
{"ts":1655760120000,"o":20564,"h":20564.5,"l":20537,"c":20540,"v":56.152}
{"ts":1655760180000,"o":20540,"h":20541.5,"l":20525,"c":20531.5,"v":54.019}
{"ts":1655760240000,"o":20531.5,"h":20615,"l":20524,"c":20600,"v":325.386}
{"ts":1655760300000,"o":20600,"h":20600,"l":20541.5,"c":20544.5,"v":96.039}
{"ts":1655760360000,"o":20544.5,"h":20626,"l":20544,"c":20621.5,"v":188.375}
{"ts":1655760420000,"o":20621.5,"h":20628.5,"l":20591.5,"c":20617.5,"v":169.144}
{"ts":1655760480000,"o":20617.5,"h":20653,"l":20611,"c":20630,"v":293.981}
{"ts":1655760540000,"o":20630,"h":20630,"l":20599,"c":20600,"v":149.042}
{"ts":1655760600000,"o":20600,"h":20600.5,"l":20551.5,"c":20555.5,"v":132.482}
{"ts":1655760660000,"o":20555.5,"h":20559.5,"l":20546,"c":20546,"v":76.397}
{"ts":1655760720000,"o":20546,"h":20546,"l":20529.5,"c":20529.5,"v":35.432}
{"ts":1655760780000,"o":20529.5,"h":20533.5,"l":20521,"c":20522,"v":32.33}
{"ts":1655760840000,"o":20522,"h":20522.5,"l":20445.5,"c":20461.5,"v":467.624}
{"ts":1655760900000,"o":20461.5,"h":20495.5,"l":20435,"c":20495,"v":237.742}
{"ts":1655760960000,"o":20495,"h":20495.5,"l":20450,"c":20452,"v":103.519}
{"ts":1655761020000,"o":20452,"h":20490,"l":20438.5,"c":20483.5,"v":110.528}
{"ts":1655761080000,"o":20483.5,"h":20499.5,"l":20463,"c":20488.5,"v":32.079}
{"ts":1655761140000,"o":20488.5,"h":20488.5,"l":20468.5,"c":20470.5,"v":44.296}
{"ts":1655761200000,"o":20470.5,"h":20481,"l":20470,"c":20480.5,"v":21.991}
{"ts":1655761260000,"o":20480.5,"h":20485,"l":20480.5,"c":20484.5,"v":32.236}
{"ts":1655761320000,"o":20484.5,"h":20518,"l":20480,"c":20480,"v":110.664}
{"ts":1655761380000,"o":20480,"h":20503.5,"l":20473.5,"c":20493.5,"v":34.696}
{"ts":1655761440000,"o":20493.5,"h":20507,"l":20476,"c":20476,"v":21.072}
{"ts":1655761500000,"o":20476,"h":20490,"l":20457.5,"c":20457.5,"v":44.905}
{"ts":1655761560000,"o":20457.5,"h":20461,"l":20420.5,"c":20420.5,"v":133.613}
{"ts":1655761620000,"o":20420.5,"h":20420.5,"l":20364,"c":20385.5,"v":497.616}
{"ts":1655761680000,"o":20385.5,"h":20416.5,"l":20382.5,"c":20399.5,"v":124.088}
{"ts":1655761740000,"o":20399.5,"h":20400,"l":20360,"c":20360,"v":71.411}
{"ts":1655761800000,"o":20360,"h":20379,"l":20360,"c":20378.5,"v":55.261}
{"ts":1655761860000,"o":20378.5,"h":20386.5,"l":20329,"c":20333.5,"v":210.31}
{"ts":1655761920000,"o":20333.5,"h":20343,"l":20308,"c":20330.5,"v":208.667}
{"ts":1655761980000,"o":20330.5,"h":20357,"l":20330,"c":20355.5,"v":80.833}
{"ts":1655762040000,"o":20355.5,"h":20391,"l":20355.5,"c":20379.5,"v":75.954}
{"ts":1655762100000,"o":20379.5,"h":20460,"l":20379.5,"c":20460,"v":298.231}
{"ts":1655762160000,"o":20460,"h":20460,"l":20421.5,"c":20429,"v":241.23}
{"ts":1655762220000,"o":20429,"h":20432,"l":20405.5,"c":20405.5,"v":39.723}
{"ts":1655762280000,"o":20405.5,"h":20428,"l":20405.5,"c":20412,"v":51.156}
{"ts":1655762340000,"o":20412,"h":20425.5,"l":20409,"c":20414,"v":36.652}
{"ts":1655762400000,"o":20414,"h":20430,"l":20385.5,"c":20386,"v":101.492}
{"ts":1655762460000,"o":20386,"h":20395.5,"l":20373.5,"c":20383,"v":77.952}
{"ts":1655762520000,"o":20383,"h":20389,"l":20370,"c":20374,"v":55.737}
{"ts":1655762580000,"o":20374,"h":20384,"l":20362.5,"c":20364,"v":64.234}
{"ts":1655762640000,"o":20364,"h":20393,"l":20364,"c":20388,"v":70.103}
{"ts":1655762700000,"o":20388,"h":20388,"l":20338.5,"c":20341.5,"v":135.528}
{"ts":1655762760000,"o":20341.5,"h":20342,"l":20322.5,"c":20329,"v":95.877}
{"ts":1655762820000,"o":20329,"h":20348,"l":20322,"c":20322,"v":112.811}
{"ts":1655762880000,"o":20322,"h":20342,"l":20312,"c":20324.5,"v":160.23}
{"ts":1655762940000,"o":20324.5,"h":20332.5,"l":20310,"c":20310,"v":111.484}
{"ts":1655763000000,"o":20310,"h":20369.5,"l":20310,"c":20355,"v":156.448}
{"ts":1655763060000,"o":20355,"h":20364,"l":20339.5,"c":20364,"v":91.864}
{"ts":1655763120000,"o":20364,"h":20364,"l":20360,"c":20360.5,"v":43.408}
{"ts":1655763180000,"o":20360.5,"h":20365,"l":20339.5,"c":20344.5,"v":48.864}
{"ts":1655763240000,"o":20344.5,"h":20345,"l":20313,"c":20315.5,"v":42.55}
{"ts":1655763300000,"o":20315.5,"h":20346,"l":20313,"c":20339,"v":78.131}
{"ts":1655763360000,"o":20339,"h":20349,"l":20286.5,"c":20296,"v":196.598}
{"ts":1655763420000,"o":20296,"h":20300,"l":20268,"c":20274.5,"v":169.471}
{"ts":1655763480000,"o":20274.5,"h":20308.5,"l":20270,"c":20287.5,"v":116.361}
{"ts":1655763540000,"o":20287.5,"h":20316,"l":20261,"c":20296,"v":185.268}
{"ts":1655763600000,"o":20296,"h":20352.5,"l":20290.5,"c":20341.5,"v":185.668}
{"ts":1655763660000,"o":20341.5,"h":20342,"l":20303,"c":20328,"v":59.232}
{"ts":1655763720000,"o":20328,"h":20328,"l":20303.5,"c":20305.5,"v":109.699}
{"ts":1655763780000,"o":20305.5,"h":20318.5,"l":20297,"c":20297.5,"v":52.973}
{"ts":1655763840000,"o":20297.5,"h":20297.5,"l":20262,"c":20264,"v":83.119}
{"ts":1655763900000,"o":20264,"h":20315,"l":20262,"c":20314.5,"v":122.725}
{"ts":1655763960000,"o":20314.5,"h":20340.5,"l":20314.5,"c":20323.5,"v":76.451}
{"ts":1655764020000,"o":20323.5,"h":20340,"l":20303,"c":20332,"v":169.863}
{"ts":1655764080000,"o":20332,"h":20334,"l":20316,"c":20322,"v":42.637}
{"ts":1655764140000,"o":20322,"h":20374,"l":20321.5,"c":20374,"v":103.263}
{"ts":1655764200000,"o":20374,"h":20437,"l":20373.5,"c":20416,"v":292.571}
{"ts":1655764260000,"o":20416,"h":20430,"l":20382,"c":20382,"v":120.833}
{"ts":1655764320000,"o":20382,"h":20384.5,"l":20375,"c":20379.5,"v":34.026}
{"ts":1655764380000,"o":20379.5,"h":20385.5,"l":20366.5,"c":20381,"v":68.667}
{"ts":1655764440000,"o":20381,"h":20407.5,"l":20375,"c":20402,"v":127.084}
{"ts":1655764500000,"o":20402,"h":20442.5,"l":20400.5,"c":20439.5,"v":243.714}
{"ts":1655764560000,"o":20439.5,"h":20439.5,"l":20403.5,"c":20411.5,"v":146.672}
{"ts":1655764620000,"o":20411.5,"h":20411.5,"l":20389.5,"c":20389.5,"v":39.62}
{"ts":1655764680000,"o":20389.5,"h":20389.5,"l":20364.5,"c":20383,"v":84.023}
{"ts":1655764740000,"o":20383,"h":20405,"l":20370.5,"c":20389.5,"v":118.066}
{"ts":1655764800000,"o":20389.5,"h":20397.5,"l":20373.5,"c":20381.5,"v":66.194}
{"ts":1655764860000,"o":20381.5,"h":20466,"l":20381.5,"c":20463.5,"v":280.12}
{"ts":1655764920000,"o":20463.5,"h":20490,"l":20429,"c":20449,"v":305.321}
{"ts":1655764980000,"o":20449,"h":20475,"l":20447,"c":20469,"v":166.133}
{"ts":1655765040000,"o":20469,"h":20479.5,"l":20448.5,"c":20478.5,"v":131.839}
{"ts":1655765100000,"o":20478.5,"h":20498.5,"l":20441,"c":20444.5,"v":107.283}
{"ts":1655765160000,"o":20444.5,"h":20499.5,"l":20438.5,"c":20499.5,"v":121.725}
{"ts":1655765220000,"o":20499.5,"h":20562.5,"l":20497,"c":20555,"v":346.986}
{"ts":1655765280000,"o":20555,"h":20563,"l":20537.5,"c":20539,"v":347.731}
{"ts":1655765340000,"o":20539,"h":20563.5,"l":20538.5,"c":20550,"v":110.01}
{"ts":1655765400000,"o":20550,"h":20564,"l":20541,"c":20555,"v":309.155}
{"ts":1655765460000,"o":20555,"h":20560,"l":20554,"c":20560,"v":120.518}
{"ts":1655765520000,"o":20560,"h":20578,"l":20526.5,"c":20533,"v":155.265}
{"ts":1655765580000,"o":20533,"h":20539.5,"l":20487.5,"c":20505,"v":134.689}
{"ts":1655765640000,"o":20505,"h":20516.5,"l":20490.5,"c":20498.5,"v":66.956}
{"ts":1655765700000,"o":20498.5,"h":20507.5,"l":20494.5,"c":20494.5,"v":46.742}
{"ts":1655765760000,"o":20494.5,"h":20510,"l":20482,"c":20508.5,"v":186.012}
{"ts":1655765820000,"o":20508.5,"h":20515,"l":20485.5,"c":20486,"v":93.505}
{"ts":1655765880000,"o":20486,"h":20520,"l":20485.5,"c":20517,"v":89.057}
{"ts":1655765940000,"o":20517,"h":20525,"l":20490.5,"c":20490.5,"v":60.094}
{"ts":1655766000000,"o":20490.5,"h":20501.5,"l":20467,"c":20474,"v":102.413}
{"ts":1655766060000,"o":20474,"h":20478.5,"l":20459,"c":20461.5,"v":60.271}
{"ts":1655766120000,"o":20461.5,"h":20494,"l":20459.5,"c":20493.5,"v":78.065}
{"ts":1655766180000,"o":20493.5,"h":20515.5,"l":20488,"c":20513,"v":43.806}
{"ts":1655766240000,"o":20513,"h":20524,"l":20512.5,"c":20524,"v":91.91}
{"ts":1655766300000,"o":20524,"h":20531.5,"l":20497.5,"c":20497.5,"v":71.352}
{"ts":1655766360000,"o":20497.5,"h":20520.5,"l":20481,"c":20490,"v":182.082}
{"ts":1655766420000,"o":20490,"h":20517,"l":20488.5,"c":20507,"v":40.224}
{"ts":1655766480000,"o":20507,"h":20517.5,"l":20499,"c":20512,"v":71.417}
{"ts":1655766540000,"o":20512,"h":20512,"l":20496,"c":20510,"v":60.687}
{"ts":1655766600000,"o":20510,"h":20510,"l":20454,"c":20460.5,"v":66.197}
{"ts":1655766660000,"o":20460.5,"h":20460.5,"l":20415,"c":20420.5,"v":355.873}
{"ts":1655766720000,"o":20420.5,"h":20421,"l":20375.5,"c":20403,"v":259.448}
{"ts":1655766780000,"o":20403,"h":20455.5,"l":20396,"c":20444,"v":171.103}
{"ts":1655766840000,"o":20444,"h":20450,"l":20413,"c":20433.5,"v":90.044}
{"ts":1655766900000,"o":20433.5,"h":20433.5,"l":20366.5,"c":20375,"v":273.283}
{"ts":1655766960000,"o":20375,"h":20407.5,"l":20368.5,"c":20407,"v":127.229}
{"ts":1655767020000,"o":20407,"h":20414.5,"l":20383,"c":20395.5,"v":60.668}
{"ts":1655767080000,"o":20395.5,"h":20413.5,"l":20383,"c":20413.5,"v":73.533}
{"ts":1655767140000,"o":20413.5,"h":20413.5,"l":20387,"c":20397,"v":92.645}
{"ts":1655767200000,"o":20397,"h":20399.5,"l":20390.5,"c":20399,"v":33.305}
{"ts":1655767260000,"o":20399,"h":20448.5,"l":20399,"c":20428,"v":87.754}
{"ts":1655767320000,"o":20428,"h":20441.5,"l":20425,"c":20427.5,"v":116.298}
{"ts":1655767380000,"o":20427.5,"h":20449.5,"l":20417,"c":20442.5,"v":39.412}
{"ts":1655767440000,"o":20442.5,"h":20482.5,"l":20441,"c":20471,"v":169.549}
{"ts":1655767500000,"o":20471,"h":20477,"l":20448.5,"c":20449,"v":107.199}
{"ts":1655767560000,"o":20449,"h":20486.5,"l":20448.5,"c":20465,"v":201.685}
{"ts":1655767620000,"o":20465,"h":20478,"l":20419.5,"c":20419.5,"v":71.707}
{"ts":1655767680000,"o":20419.5,"h":20422,"l":20379,"c":20394.5,"v":334.887}
{"ts":1655767740000,"o":20394.5,"h":20487,"l":20394.5,"c":20487,"v":80.332}
{"ts":1655767800000,"o":20487,"h":20542.5,"l":20487,"c":20540,"v":514.156}
{"ts":1655767860000,"o":20540,"h":20546,"l":20510,"c":20517,"v":84.351}
{"ts":1655767920000,"o":20517,"h":20605.5,"l":20507,"c":20601,"v":260.929}
{"ts":1655767980000,"o":20601,"h":20629.5,"l":20582.5,"c":20629.5,"v":349.814}
{"ts":1655768040000,"o":20629.5,"h":20716,"l":20629,"c":20707,"v":956.099}
{"ts":1655768100000,"o":20707,"h":20735,"l":20659.5,"c":20666,"v":624.891}
{"ts":1655768160000,"o":20666,"h":20670.5,"l":20623,"c":20642,"v":300.587}
{"ts":1655768220000,"o":20642,"h":20655.5,"l":20629.5,"c":20654,"v":168.164}
{"ts":1655768280000,"o":20654,"h":20700,"l":20639.5,"c":20692.5,"v":170.962}
{"ts":1655768340000,"o":20692.5,"h":20766,"l":20692.5,"c":20760,"v":513.514}
{"ts":1655768400000,"o":20760,"h":20784,"l":20659,"c":20690,"v":318.752}
{"ts":1655768460000,"o":20690,"h":20690,"l":20638,"c":20662,"v":308.999}
{"ts":1655768520000,"o":20662,"h":20724,"l":20647,"c":20693,"v":358.599}
{"ts":1655768580000,"o":20693,"h":20710,"l":20682,"c":20703,"v":131.346}
{"ts":1655768640000,"o":20703,"h":20708,"l":20680,"c":20695,"v":114.081}
{"ts":1655768700000,"o":20695,"h":20715,"l":20640,"c":20640,"v":374.925}
{"ts":1655768760000,"o":20640,"h":20678,"l":20628.5,"c":20671,"v":248.983}
{"ts":1655768820000,"o":20671,"h":20696,"l":20657,"c":20659.5,"v":150.101}
{"ts":1655768880000,"o":20659.5,"h":20672.5,"l":20634,"c":20672.5,"v":153.767}
{"ts":1655768940000,"o":20672.5,"h":20689,"l":20650,"c":20671,"v":101.624}
{"ts":1655769000000,"o":20671,"h":20676.5,"l":20635.5,"c":20637.5,"v":97.175}
{"ts":1655769060000,"o":20637.5,"h":20667,"l":20628.5,"c":20630.5,"v":150.905}
{"ts":1655769120000,"o":20630.5,"h":20645.5,"l":20630.5,"c":20633,"v":33.074}
{"ts":1655769180000,"o":20633,"h":20655,"l":20632.5,"c":20645.5,"v":60.04}
{"ts":1655769240000,"o":20645.5,"h":20661.5,"l":20642,"c":20650,"v":87.672}
{"ts":1655769300000,"o":20650,"h":20650.5,"l":20620.5,"c":20630.5,"v":78.614}
{"ts":1655769360000,"o":20630.5,"h":20633,"l":20611.5,"c":20614.5,"v":103.17}
{"ts":1655769420000,"o":20614.5,"h":20614.5,"l":20564.5,"c":20564.5,"v":258.215}
{"ts":1655769480000,"o":20564.5,"h":20605,"l":20561.5,"c":20564.5,"v":225.195}
{"ts":1655769540000,"o":20564.5,"h":20578.5,"l":20564.5,"c":20568,"v":46.065}
{"ts":1655769600000,"o":20568,"h":20575,"l":20543,"c":20548,"v":241.216}
{"ts":1655769660000,"o":20548,"h":20598,"l":20548,"c":20596.5,"v":211.131}
{"ts":1655769720000,"o":20596.5,"h":20620,"l":20550,"c":20550,"v":293.241}
{"ts":1655769780000,"o":20550,"h":20575.5,"l":20532.5,"c":20571,"v":215.295}
{"ts":1655769840000,"o":20571,"h":20571.5,"l":20531,"c":20545,"v":68.526}
{"ts":1655769900000,"o":20545,"h":20581,"l":20539,"c":20539.5,"v":157.731}
{"ts":1655769960000,"o":20539.5,"h":20570.5,"l":20539,"c":20561,"v":116.652}
{"ts":1655770020000,"o":20561,"h":20616.5,"l":20553,"c":20575.5,"v":256.492}
{"ts":1655770080000,"o":20575.5,"h":20582.5,"l":20571,"c":20575,"v":49.461}
{"ts":1655770140000,"o":20575,"h":20633.5,"l":20565.5,"c":20610.5,"v":172.692}
{"ts":1655770200000,"o":20610.5,"h":20629.5,"l":20580.5,"c":20606.5,"v":210.197}
{"ts":1655770260000,"o":20606.5,"h":20634,"l":20592,"c":20634,"v":104.421}
{"ts":1655770320000,"o":20634,"h":20640,"l":20575,"c":20580.5,"v":141.355}
{"ts":1655770380000,"o":20580.5,"h":20621,"l":20569,"c":20611,"v":59.917}
{"ts":1655770440000,"o":20611,"h":20615.5,"l":20588.5,"c":20595,"v":47.093}
{"ts":1655770500000,"o":20595,"h":20651.5,"l":20594.5,"c":20633,"v":119.459}
{"ts":1655770560000,"o":20633,"h":20634,"l":20596,"c":20596,"v":33.215}
{"ts":1655770620000,"o":20596,"h":20596.5,"l":20502.5,"c":20519,"v":226.806}
{"ts":1655770680000,"o":20519,"h":20533,"l":20502.5,"c":20502.5,"v":200.088}
{"ts":1655770740000,"o":20502.5,"h":20521.5,"l":20492,"c":20514,"v":111.661}
{"ts":1655770800000,"o":20514,"h":20528.5,"l":20478,"c":20486.5,"v":226.648}
{"ts":1655770860000,"o":20486.5,"h":20488.5,"l":20455,"c":20460,"v":318.829}
{"ts":1655770920000,"o":20460,"h":20496.5,"l":20460,"c":20494,"v":97.972}
{"ts":1655770980000,"o":20494,"h":20528,"l":20490,"c":20500.5,"v":127.202}
{"ts":1655771040000,"o":20500.5,"h":20536.5,"l":20500,"c":20517.5,"v":92.823}
{"ts":1655771100000,"o":20517.5,"h":20547,"l":20500,"c":20502.5,"v":178.272}
{"ts":1655771160000,"o":20502.5,"h":20541.5,"l":20502.5,"c":20522.5,"v":83.121}
{"ts":1655771220000,"o":20522.5,"h":20539.5,"l":20513,"c":20531,"v":56.437}
{"ts":1655771280000,"o":20531,"h":20545,"l":20517,"c":20526.5,"v":68.766}
{"ts":1655771340000,"o":20526.5,"h":20540,"l":20514,"c":20519,"v":151.181}
{"ts":1655771400000,"o":20519,"h":20535,"l":20508.5,"c":20511,"v":133.863}
{"ts":1655771460000,"o":20511,"h":20512,"l":20472,"c":20472.5,"v":122.495}
{"ts":1655771520000,"o":20472.5,"h":20473,"l":20403.5,"c":20412.5,"v":308.35}
{"ts":1655771580000,"o":20412.5,"h":20433.5,"l":20399,"c":20423.5,"v":189.293}
{"ts":1655771640000,"o":20423.5,"h":20450,"l":20380,"c":20436,"v":293.141}
{"ts":1655771700000,"o":20436,"h":20462.5,"l":20425,"c":20457,"v":178.836}
{"ts":1655771760000,"o":20457,"h":20461.5,"l":20439.5,"c":20452.5,"v":55.127}
{"ts":1655771820000,"o":20452.5,"h":20464,"l":20421,"c":20437,"v":162.696}
{"ts":1655771880000,"o":20437,"h":20479.5,"l":20436.5,"c":20461.5,"v":110.268}
{"ts":1655771940000,"o":20461.5,"h":20470,"l":20458.5,"c":20459,"v":39.395}
{"ts":1655772000000,"o":20459,"h":20477,"l":20452.5,"c":20476.5,"v":42.512}
{"ts":1655772060000,"o":20476.5,"h":20493,"l":20460,"c":20488.5,"v":143.982}
{"ts":1655772120000,"o":20488.5,"h":20498.5,"l":20470,"c":20480,"v":75.627}
{"ts":1655772180000,"o":20480,"h":20480.5,"l":20447.5,"c":20459,"v":101.389}
{"ts":1655772240000,"o":20459,"h":20459,"l":20437,"c":20438.5,"v":86.922}
{"ts":1655772300000,"o":20438.5,"h":20475.5,"l":20438.5,"c":20472.5,"v":83.951}
{"ts":1655772360000,"o":20472.5,"h":20546,"l":20472,"c":20513,"v":278.106}
{"ts":1655772420000,"o":20513,"h":20568.5,"l":20513,"c":20540.5,"v":200.086}
{"ts":1655772480000,"o":20540.5,"h":20585,"l":20540.5,"c":20585,"v":152.065}
{"ts":1655772540000,"o":20585,"h":20616.5,"l":20565.5,"c":20608,"v":469.205}
{"ts":1655772600000,"o":20608,"h":20700,"l":20608,"c":20675,"v":468.553}
{"ts":1655772660000,"o":20675,"h":20687,"l":20612,"c":20612,"v":268.04}
{"ts":1655772720000,"o":20612,"h":20640.5,"l":20595.5,"c":20613.5,"v":206.459}
{"ts":1655772780000,"o":20613.5,"h":20661.5,"l":20595.5,"c":20619.5,"v":136.805}
{"ts":1655772840000,"o":20619.5,"h":20635,"l":20601.5,"c":20604.5,"v":101.694}
{"ts":1655772900000,"o":20604.5,"h":20620,"l":20596.5,"c":20596.5,"v":61.307}
{"ts":1655772960000,"o":20596.5,"h":20646.5,"l":20596.5,"c":20642,"v":90.665}
{"ts":1655773020000,"o":20642,"h":20670,"l":20614,"c":20662.5,"v":213.573}
{"ts":1655773080000,"o":20662.5,"h":20693,"l":20650,"c":20654.5,"v":164.624}
{"ts":1655773140000,"o":20654.5,"h":20675,"l":20636.5,"c":20668.5,"v":94.127}
{"ts":1655773200000,"o":20668.5,"h":20727,"l":20668,"c":20727,"v":437.972}
{"ts":1655773260000,"o":20727,"h":20760,"l":20718,"c":20725,"v":340.675}
{"ts":1655773320000,"o":20725,"h":20740,"l":20628.5,"c":20632.5,"v":366.108}
{"ts":1655773380000,"o":20632.5,"h":20651,"l":20602,"c":20636,"v":220.518}
{"ts":1655773440000,"o":20636,"h":20669,"l":20629.5,"c":20635,"v":120.848}
{"ts":1655773500000,"o":20635,"h":20649.5,"l":20613.5,"c":20615.5,"v":57.551}
{"ts":1655773560000,"o":20615.5,"h":20627,"l":20610,"c":20611,"v":102.867}
{"ts":1655773620000,"o":20611,"h":20651,"l":20610.5,"c":20614.5,"v":83.922}
{"ts":1655773680000,"o":20614.5,"h":20641.5,"l":20612,"c":20629.5,"v":74.065}
{"ts":1655773740000,"o":20629.5,"h":20654,"l":20626,"c":20642,"v":75.658}
{"ts":1655773800000,"o":20642,"h":20678,"l":20638.5,"c":20674.5,"v":131.638}
{"ts":1655773860000,"o":20674.5,"h":20700,"l":20651,"c":20698.5,"v":217.556}
{"ts":1655773920000,"o":20698.5,"h":20700,"l":20670,"c":20682,"v":105.093}
{"ts":1655773980000,"o":20682,"h":20764,"l":20682,"c":20727.5,"v":351.367}
{"ts":1655774040000,"o":20727.5,"h":20757.5,"l":20693,"c":20714,"v":173.466}
{"ts":1655774100000,"o":20714,"h":20779.5,"l":20679.5,"c":20681,"v":334.842}
{"ts":1655774160000,"o":20681,"h":20695.5,"l":20657,"c":20657.5,"v":117.978}
{"ts":1655774220000,"o":20657.5,"h":20676,"l":20655,"c":20661.5,"v":129.19}
{"ts":1655774280000,"o":20661.5,"h":20696.5,"l":20655.5,"c":20667,"v":69.814}
{"ts":1655774340000,"o":20667,"h":20691.5,"l":20660,"c":20668,"v":63.344}
{"ts":1655774400000,"o":20668,"h":20668,"l":20642,"c":20654,"v":129.954}
{"ts":1655774460000,"o":20654,"h":20659,"l":20628.5,"c":20654,"v":142.961}
{"ts":1655774520000,"o":20654,"h":20675.5,"l":20636,"c":20675,"v":54.75}
{"ts":1655774580000,"o":20675,"h":20690,"l":20657,"c":20687,"v":85.126}
{"ts":1655774640000,"o":20687,"h":20697.5,"l":20675,"c":20697,"v":29.681}
{"ts":1655774700000,"o":20697,"h":20698,"l":20663,"c":20687,"v":44.328}
{"ts":1655774760000,"o":20687,"h":20687.5,"l":20677,"c":20682.5,"v":35.316}
{"ts":1655774820000,"o":20682.5,"h":20682.5,"l":20579.5,"c":20594.5,"v":383.836}
{"ts":1655774880000,"o":20594.5,"h":20614.5,"l":20553,"c":20561,"v":255.48}
{"ts":1655774940000,"o":20561,"h":20578.5,"l":20550,"c":20563,"v":158.172}
{"ts":1655775000000,"o":20563,"h":20577,"l":20550,"c":20553,"v":126.936}
{"ts":1655775060000,"o":20553,"h":20572.5,"l":20553,"c":20571.5,"v":60.309}
{"ts":1655775120000,"o":20571.5,"h":20583.5,"l":20562.5,"c":20572.5,"v":69.743}
{"ts":1655775180000,"o":20572.5,"h":20572.5,"l":20539,"c":20562.5,"v":178.468}
{"ts":1655775240000,"o":20562.5,"h":20566,"l":20542.5,"c":20543,"v":126.441}
{"ts":1655775300000,"o":20543,"h":20553,"l":20511,"c":20514,"v":258.882}
{"ts":1655775360000,"o":20514,"h":20539,"l":20495.5,"c":20533,"v":197.057}
{"ts":1655775420000,"o":20533,"h":20562,"l":20533,"c":20552,"v":83.143}
{"ts":1655775480000,"o":20552,"h":20562,"l":20540,"c":20546.5,"v":42.804}
{"ts":1655775540000,"o":20546.5,"h":20555,"l":20535,"c":20552.5,"v":76.208}
{"ts":1655775600000,"o":20552.5,"h":20552.5,"l":20533.5,"c":20545,"v":40.056}
{"ts":1655775660000,"o":20545,"h":20545,"l":20502.5,"c":20531,"v":79.419}
{"ts":1655775720000,"o":20531,"h":20547.5,"l":20527.5,"c":20540,"v":45.754}
{"ts":1655775780000,"o":20540,"h":20558.5,"l":20531,"c":20542,"v":135.522}
{"ts":1655775840000,"o":20542,"h":20554,"l":20510.5,"c":20513.5,"v":107.291}
{"ts":1655775900000,"o":20513.5,"h":20555,"l":20501.5,"c":20540.5,"v":115.614}
{"ts":1655775960000,"o":20540.5,"h":20571,"l":20540.5,"c":20568,"v":104.554}
{"ts":1655776020000,"o":20568,"h":20599,"l":20565.5,"c":20590.5,"v":167.284}
{"ts":1655776080000,"o":20590.5,"h":20597.5,"l":20580,"c":20584.5,"v":124.98}
{"ts":1655776140000,"o":20584.5,"h":20631.5,"l":20584.5,"c":20621.5,"v":140.088}
{"ts":1655776200000,"o":20621.5,"h":20636,"l":20601,"c":20601,"v":99.97}
{"ts":1655776260000,"o":20601,"h":20607,"l":20598,"c":20607,"v":29.329}
{"ts":1655776320000,"o":20607,"h":20617.5,"l":20590.5,"c":20596,"v":102.18}
{"ts":1655776380000,"o":20596,"h":20605,"l":20596,"c":20596.5,"v":27.075}
{"ts":1655776440000,"o":20596.5,"h":20659,"l":20596.5,"c":20639,"v":120.12}
{"ts":1655776500000,"o":20639,"h":20642,"l":20622,"c":20635,"v":49.939}
{"ts":1655776560000,"o":20635,"h":20681,"l":20635,"c":20666.5,"v":259.491}
{"ts":1655776620000,"o":20666.5,"h":20697,"l":20664.5,"c":20694.5,"v":140.294}
{"ts":1655776680000,"o":20694.5,"h":20716,"l":20679,"c":20679,"v":187.618}
{"ts":1655776740000,"o":20679,"h":20684.5,"l":20665.5,"c":20666,"v":105.103}
{"ts":1655776800000,"o":20666,"h":20696.5,"l":20658.5,"c":20665,"v":101.661}
{"ts":1655776860000,"o":20665,"h":20665.5,"l":20635.5,"c":20648.5,"v":180.386}
{"ts":1655776920000,"o":20648.5,"h":20648.5,"l":20631.5,"c":20640,"v":56.147}
{"ts":1655776980000,"o":20640,"h":20663,"l":20639.5,"c":20654,"v":77.825}
{"ts":1655777040000,"o":20654,"h":20659,"l":20606.5,"c":20615.5,"v":140.734}
{"ts":1655777100000,"o":20615.5,"h":20615.5,"l":20529.5,"c":20537,"v":295.761}
{"ts":1655777160000,"o":20537,"h":20544.5,"l":20511,"c":20518.5,"v":203.359}
{"ts":1655777220000,"o":20518.5,"h":20544.5,"l":20488,"c":20498.5,"v":250.185}
{"ts":1655777280000,"o":20498.5,"h":20508,"l":20470,"c":20490,"v":167.656}
{"ts":1655777340000,"o":20490,"h":20511,"l":20489.5,"c":20506,"v":69.06}
{"ts":1655777400000,"o":20506,"h":20513.5,"l":20475,"c":20481,"v":193.855}
{"ts":1655777460000,"o":20481,"h":20495.5,"l":20473,"c":20489,"v":81.135}
{"ts":1655777520000,"o":20489,"h":20511.5,"l":20489,"c":20501,"v":60.168}
{"ts":1655777580000,"o":20501,"h":20508.5,"l":20492,"c":20500,"v":47.16}
{"ts":1655777640000,"o":20500,"h":20511.5,"l":20495,"c":20495,"v":43.077}
{"ts":1655777700000,"o":20495,"h":20519.5,"l":20484,"c":20519.5,"v":81.991}
{"ts":1655777760000,"o":20519.5,"h":20519.5,"l":20497,"c":20510.5,"v":59.282}
{"ts":1655777820000,"o":20510.5,"h":20542.5,"l":20499,"c":20534,"v":131.073}
{"ts":1655777880000,"o":20534,"h":20547,"l":20525,"c":20544,"v":87.821}
{"ts":1655777940000,"o":20544,"h":20557,"l":20533.5,"c":20557,"v":62.179}
{"ts":1655778000000,"o":20557,"h":20574,"l":20547.5,"c":20566.5,"v":66.344}
{"ts":1655778060000,"o":20566.5,"h":20574,"l":20508,"c":20508,"v":67.235}
{"ts":1655778120000,"o":20508,"h":20518,"l":20476,"c":20482,"v":150.781}
{"ts":1655778180000,"o":20482,"h":20482,"l":20450,"c":20465,"v":244.831}
{"ts":1655778240000,"o":20465,"h":20521,"l":20460,"c":20506.5,"v":108.351}
{"ts":1655778300000,"o":20506.5,"h":20506.5,"l":20480.5,"c":20483,"v":83.655}
{"ts":1655778360000,"o":20483,"h":20494,"l":20475,"c":20481.5,"v":58.015}
{"ts":1655778420000,"o":20481.5,"h":20509,"l":20481.5,"c":20507.5,"v":43.293}
{"ts":1655778480000,"o":20507.5,"h":20523,"l":20506.5,"c":20519.5,"v":44.864}
{"ts":1655778540000,"o":20519.5,"h":20520,"l":20489,"c":20489,"v":50.131}
{"ts":1655778600000,"o":20489,"h":20522,"l":20475,"c":20521.5,"v":77.292}
{"ts":1655778660000,"o":20521.5,"h":20562.5,"l":20521.5,"c":20554.5,"v":93.309}
{"ts":1655778720000,"o":20554.5,"h":20555,"l":20466.5,"c":20468.5,"v":135.231}
{"ts":1655778780000,"o":20468.5,"h":20486.5,"l":20431,"c":20477.5,"v":158.073}
{"ts":1655778840000,"o":20477.5,"h":20547,"l":20477.5,"c":20511,"v":140.298}
{"ts":1655778900000,"o":20511,"h":20522,"l":20475,"c":20490,"v":107.643}
{"ts":1655778960000,"o":20490,"h":20496.5,"l":20468,"c":20468.5,"v":43.227}
{"ts":1655779020000,"o":20468.5,"h":20479.5,"l":20468,"c":20468,"v":36.645}
{"ts":1655779080000,"o":20468,"h":20496.5,"l":20462,"c":20490.5,"v":78.85}
{"ts":1655779140000,"o":20490.5,"h":20490.5,"l":20435,"c":20444.5,"v":350.645}
{"ts":1655779200000,"o":20444.5,"h":20444.5,"l":20422.5,"c":20440,"v":83.646}
{"ts":1655779260000,"o":20440,"h":20441.5,"l":20336,"c":20366.5,"v":736.358}
{"ts":1655779320000,"o":20366.5,"h":20400,"l":20364.5,"c":20375.5,"v":192.755}
{"ts":1655779380000,"o":20375.5,"h":20387.5,"l":20362.5,"c":20378,"v":147.912}
{"ts":1655779440000,"o":20378,"h":20395,"l":20378,"c":20394.5,"v":61.266}
{"ts":1655779500000,"o":20394.5,"h":20423.5,"l":20386,"c":20420,"v":80.315}
{"ts":1655779560000,"o":20420,"h":20423.5,"l":20384,"c":20419,"v":71.328}
{"ts":1655779620000,"o":20419,"h":20434,"l":20404.5,"c":20416.5,"v":86.552}
{"ts":1655779680000,"o":20416.5,"h":20416.5,"l":20388.5,"c":20389.5,"v":82.055}
{"ts":1655779740000,"o":20389.5,"h":20400,"l":20388,"c":20390.5,"v":37.355}
{"ts":1655779800000,"o":20390.5,"h":20423.5,"l":20385.5,"c":20414.5,"v":77.754}
{"ts":1655779860000,"o":20414.5,"h":20425,"l":20410.5,"c":20425,"v":53.198}
{"ts":1655779920000,"o":20425,"h":20425,"l":20417.5,"c":20417.5,"v":36.424}
{"ts":1655779980000,"o":20417.5,"h":20438.5,"l":20417.5,"c":20433,"v":75.704}
{"ts":1655780040000,"o":20433,"h":20438,"l":20429,"c":20435.5,"v":23.446}
{"ts":1655780100000,"o":20435.5,"h":20460,"l":20416,"c":20450,"v":155.658}
{"ts":1655780160000,"o":20450,"h":20457,"l":20444.5,"c":20456.5,"v":67.435}
{"ts":1655780220000,"o":20456.5,"h":20456.5,"l":20425,"c":20431,"v":54.958}
{"ts":1655780280000,"o":20431,"h":20437.5,"l":20420,"c":20430.5,"v":53.779}
{"ts":1655780340000,"o":20430.5,"h":20449,"l":20420,"c":20427,"v":38.885}
{"ts":1655780400000,"o":20427,"h":20447.5,"l":20420.5,"c":20440,"v":40.213}
{"ts":1655780460000,"o":20440,"h":20450,"l":20439.5,"c":20441,"v":12.225}
{"ts":1655780520000,"o":20441,"h":20445.5,"l":20418.5,"c":20419,"v":49.952}
{"ts":1655780580000,"o":20419,"h":20449,"l":20409,"c":20449,"v":54.724}
{"ts":1655780640000,"o":20449,"h":20495,"l":20449,"c":20484.5,"v":292.032}
{"ts":1655780700000,"o":20484.5,"h":20484.5,"l":20465.5,"c":20465.5,"v":103.293}
{"ts":1655780760000,"o":20465.5,"h":20466,"l":20388.5,"c":20404.5,"v":153.981}
{"ts":1655780820000,"o":20404.5,"h":20404.5,"l":20364.5,"c":20371.5,"v":105.976}
{"ts":1655780880000,"o":20371.5,"h":20430,"l":20350,"c":20428,"v":219.41}
{"ts":1655780940000,"o":20428,"h":20441,"l":20396.5,"c":20435.5,"v":61.75}
{"ts":1655781000000,"o":20435.5,"h":20441,"l":20412,"c":20438,"v":42.754}
{"ts":1655781060000,"o":20438,"h":20448,"l":20416.5,"c":20430,"v":72.83}
{"ts":1655781120000,"o":20430,"h":20529.5,"l":20430,"c":20512.5,"v":383.027}
{"ts":1655781180000,"o":20512.5,"h":20539.5,"l":20502.5,"c":20522.5,"v":164.891}
{"ts":1655781240000,"o":20522.5,"h":20525,"l":20510,"c":20514.5,"v":69.11}
{"ts":1655781300000,"o":20514.5,"h":20529.5,"l":20500,"c":20506.5,"v":159.21}
{"ts":1655781360000,"o":20506.5,"h":20559,"l":20506.5,"c":20535.5,"v":223.593}
{"ts":1655781420000,"o":20535.5,"h":20536,"l":20516.5,"c":20520.5,"v":133.905}
{"ts":1655781480000,"o":20520.5,"h":20520.5,"l":20495,"c":20495,"v":102.022}
{"ts":1655781540000,"o":20495,"h":20506,"l":20486.5,"c":20493,"v":50.296}
{"ts":1655781600000,"o":20493,"h":20500,"l":20493,"c":20494.5,"v":21.243}
{"ts":1655781660000,"o":20494.5,"h":20520.5,"l":20493.5,"c":20493.5,"v":95.031}
{"ts":1655781720000,"o":20493.5,"h":20493.5,"l":20457,"c":20457,"v":203.992}
{"ts":1655781780000,"o":20457,"h":20504,"l":20457,"c":20495.5,"v":72.067}
{"ts":1655781840000,"o":20495.5,"h":20517.5,"l":20494,"c":20517,"v":94.78}
{"ts":1655781900000,"o":20517,"h":20517,"l":20484.5,"c":20485,"v":44.005}
{"ts":1655781960000,"o":20485,"h":20500,"l":20449,"c":20454,"v":185.772}
{"ts":1655782020000,"o":20454,"h":20454,"l":20419.5,"c":20423.5,"v":107.418}
{"ts":1655782080000,"o":20423.5,"h":20463,"l":20420,"c":20455,"v":70.551}
{"ts":1655782140000,"o":20455,"h":20470,"l":20430.5,"c":20430.5,"v":47.231}
{"ts":1655782200000,"o":20430.5,"h":20444,"l":20379,"c":20397.5,"v":198.381}
{"ts":1655782260000,"o":20397.5,"h":20404.5,"l":20382.5,"c":20394,"v":107.239}
{"ts":1655782320000,"o":20394,"h":20422,"l":20393.5,"c":20395.5,"v":63.72}
{"ts":1655782380000,"o":20395.5,"h":20424.5,"l":20391,"c":20422,"v":106.102}
{"ts":1655782440000,"o":20422,"h":20452,"l":20410.5,"c":20449,"v":176.712}
{"ts":1655782500000,"o":20449,"h":20477.5,"l":20434,"c":20472,"v":61.601}
{"ts":1655782560000,"o":20472,"h":20492,"l":20470,"c":20484.5,"v":120.894}
{"ts":1655782620000,"o":20484.5,"h":20485,"l":20431.5,"c":20437,"v":122.029}
{"ts":1655782680000,"o":20437,"h":20447,"l":20432,"c":20446.5,"v":34.612}
{"ts":1655782740000,"o":20446.5,"h":20475,"l":20446.5,"c":20465,"v":41.83}
{"ts":1655782800000,"o":20465,"h":20495,"l":20464.5,"c":20487,"v":48.188}
{"ts":1655782860000,"o":20487,"h":20516,"l":20483.5,"c":20490,"v":100.855}
{"ts":1655782920000,"o":20490,"h":20514,"l":20490,"c":20504.5,"v":69.222}
{"ts":1655782980000,"o":20504.5,"h":20541,"l":20504.5,"c":20541,"v":241.258}
{"ts":1655783040000,"o":20541,"h":20545.5,"l":20536,"c":20542,"v":66.062}
{"ts":1655783100000,"o":20542,"h":20569.5,"l":20517,"c":20564.5,"v":147.947}
{"ts":1655783160000,"o":20564.5,"h":20597,"l":20533,"c":20587,"v":343.326}
{"ts":1655783220000,"o":20587,"h":20594,"l":20548,"c":20564,"v":187.177}
{"ts":1655783280000,"o":20564,"h":20607,"l":20564,"c":20591,"v":196.383}
{"ts":1655783340000,"o":20591,"h":20591,"l":20555,"c":20574.5,"v":70.299}
{"ts":1655783400000,"o":20574.5,"h":20592.5,"l":20574.5,"c":20587,"v":63.562}
{"ts":1655783460000,"o":20587,"h":20610,"l":20586.5,"c":20609.5,"v":126.63}
{"ts":1655783520000,"o":20609.5,"h":20625,"l":20591.5,"c":20599,"v":144.343}
{"ts":1655783580000,"o":20599,"h":20645.5,"l":20596,"c":20630.5,"v":214.135}
{"ts":1655783640000,"o":20630.5,"h":20636.5,"l":20612,"c":20636,"v":77.585}
{"ts":1655783700000,"o":20636,"h":20660,"l":20590,"c":20590,"v":164.655}
{"ts":1655783760000,"o":20590,"h":20609.5,"l":20586.5,"c":20592.5,"v":82.156}
{"ts":1655783820000,"o":20592.5,"h":20605,"l":20585,"c":20592,"v":50.142}
{"ts":1655783880000,"o":20592,"h":20600,"l":20576,"c":20600,"v":92.461}
{"ts":1655783940000,"o":20600,"h":20609,"l":20596,"c":20602.5,"v":72.331}
{"ts":1655784000000,"o":20602.5,"h":20604.5,"l":20589,"c":20599,"v":55.461}
{"ts":1655784060000,"o":20599,"h":20606,"l":20585.5,"c":20589.5,"v":48.264}
{"ts":1655784120000,"o":20589.5,"h":20589.5,"l":20572,"c":20584.5,"v":97.23}
{"ts":1655784180000,"o":20584.5,"h":20607,"l":20575,"c":20575,"v":82.515}
{"ts":1655784240000,"o":20575,"h":20590,"l":20573.5,"c":20590,"v":63.188}
{"ts":1655784300000,"o":20590,"h":20615,"l":20587,"c":20614.5,"v":108.304}
{"ts":1655784360000,"o":20614.5,"h":20638,"l":20593,"c":20638,"v":224.471}
{"ts":1655784420000,"o":20638,"h":20753,"l":20638,"c":20681,"v":842.509}
{"ts":1655784480000,"o":20681,"h":20686,"l":20645,"c":20645.5,"v":268.241}
{"ts":1655784540000,"o":20645.5,"h":20657,"l":20602.5,"c":20602.5,"v":187.925}
{"ts":1655784600000,"o":20602.5,"h":20622.5,"l":20580,"c":20580.5,"v":198.552}
{"ts":1655784660000,"o":20580.5,"h":20599,"l":20560,"c":20564.5,"v":193.754}
{"ts":1655784720000,"o":20564.5,"h":20575,"l":20531.5,"c":20531.5,"v":134.313}
{"ts":1655784780000,"o":20531.5,"h":20547.5,"l":20510,"c":20529.5,"v":175.433}
{"ts":1655784840000,"o":20529.5,"h":20544,"l":20520.5,"c":20541,"v":221.805}
{"ts":1655784900000,"o":20541,"h":20575.5,"l":20532.5,"c":20575.5,"v":136.904}
{"ts":1655784960000,"o":20575.5,"h":20584.5,"l":20549.5,"c":20584.5,"v":80.493}
{"ts":1655785020000,"o":20584.5,"h":20584.5,"l":20557,"c":20577,"v":39.215}
{"ts":1655785080000,"o":20577,"h":20577,"l":20545,"c":20550.5,"v":99.671}
{"ts":1655785140000,"o":20550.5,"h":20551,"l":20506,"c":20514.5,"v":85.327}
{"ts":1655785200000,"o":20514.5,"h":20533.5,"l":20494,"c":20510,"v":99.125}
{"ts":1655785260000,"o":20510,"h":20525,"l":20510,"c":20525,"v":19.374}
{"ts":1655785320000,"o":20525,"h":20575,"l":20524.5,"c":20535,"v":88.931}
{"ts":1655785380000,"o":20535,"h":20542,"l":20520,"c":20532,"v":57.621}
{"ts":1655785440000,"o":20532,"h":20556.5,"l":20532,"c":20550,"v":19.9}
{"ts":1655785500000,"o":20550,"h":20557,"l":20539.5,"c":20539.5,"v":33.933}
{"ts":1655785560000,"o":20539.5,"h":20539.5,"l":20511,"c":20511,"v":51.611}
{"ts":1655785620000,"o":20511,"h":20521.5,"l":20498.5,"c":20510.5,"v":113.437}
{"ts":1655785680000,"o":20510.5,"h":20524,"l":20510.5,"c":20511,"v":16.988}
{"ts":1655785740000,"o":20511,"h":20541,"l":20510.5,"c":20537,"v":77.427}
{"ts":1655785800000,"o":20537,"h":20550.5,"l":20524.5,"c":20524.5,"v":86.798}
{"ts":1655785860000,"o":20524.5,"h":20524.5,"l":20492.5,"c":20499.5,"v":73.57}
{"ts":1655785920000,"o":20499.5,"h":20509,"l":20492.5,"c":20497,"v":32.309}
{"ts":1655785980000,"o":20497,"h":20530,"l":20496.5,"c":20500.5,"v":58.228}
{"ts":1655786040000,"o":20500.5,"h":20500.5,"l":20474,"c":20481,"v":86.124}
{"ts":1655786100000,"o":20481,"h":20495,"l":20472,"c":20473,"v":65.619}
{"ts":1655786160000,"o":20473,"h":20489,"l":20471,"c":20487.5,"v":28.284}
{"ts":1655786220000,"o":20487.5,"h":20509.5,"l":20485,"c":20500,"v":49.599}
{"ts":1655786280000,"o":20500,"h":20511,"l":20497,"c":20510.5,"v":19.729}
{"ts":1655786340000,"o":20510.5,"h":20511,"l":20497,"c":20511,"v":20.305}
{"ts":1655786400000,"o":20511,"h":20511,"l":20493,"c":20501,"v":23.978}
{"ts":1655786460000,"o":20501,"h":20509,"l":20495.5,"c":20500.5,"v":8.435}
{"ts":1655786520000,"o":20500.5,"h":20513.5,"l":20500.5,"c":20508.5,"v":23.744}
{"ts":1655786580000,"o":20508.5,"h":20539.5,"l":20508.5,"c":20539.5,"v":93.738}
{"ts":1655786640000,"o":20539.5,"h":20542.5,"l":20514.5,"c":20527.5,"v":78.255}
{"ts":1655786700000,"o":20527.5,"h":20579,"l":20493.5,"c":20572.5,"v":186.605}
{"ts":1655786760000,"o":20572.5,"h":20587,"l":20560.5,"c":20573.5,"v":109.627}
{"ts":1655786820000,"o":20573.5,"h":20588,"l":20571.5,"c":20585.5,"v":165.398}
{"ts":1655786880000,"o":20585.5,"h":20620,"l":20585,"c":20602.5,"v":94.94}
{"ts":1655786940000,"o":20602.5,"h":20630,"l":20584.5,"c":20626,"v":188.125}
{"ts":1655787000000,"o":20626,"h":20626.5,"l":20600,"c":20621.5,"v":52.602}
{"ts":1655787060000,"o":20621.5,"h":20650,"l":20613,"c":20628,"v":148.097}
{"ts":1655787120000,"o":20628,"h":20647,"l":20618.5,"c":20630.5,"v":101.821}
{"ts":1655787180000,"o":20630.5,"h":20649,"l":20630,"c":20640,"v":49.99}
{"ts":1655787240000,"o":20640,"h":20645,"l":20613,"c":20628,"v":91.552}
{"ts":1655787300000,"o":20628,"h":20633,"l":20613.5,"c":20633,"v":49.488}
{"ts":1655787360000,"o":20633,"h":20655,"l":20632.5,"c":20649,"v":132.872}
{"ts":1655787420000,"o":20649,"h":20668,"l":20644.5,"c":20653.5,"v":91.956}
{"ts":1655787480000,"o":20653.5,"h":20690,"l":20648,"c":20648.5,"v":170.203}
{"ts":1655787540000,"o":20648.5,"h":20660.5,"l":20630,"c":20645,"v":85.931}
{"ts":1655787600000,"o":20645,"h":20670,"l":20645,"c":20665,"v":61.3}
{"ts":1655787660000,"o":20665,"h":20688,"l":20662.5,"c":20687.5,"v":68.497}
{"ts":1655787720000,"o":20687.5,"h":20700,"l":20670,"c":20681,"v":78.603}
{"ts":1655787780000,"o":20681,"h":20687.5,"l":20651,"c":20665.5,"v":99.59}
{"ts":1655787840000,"o":20665.5,"h":20676.5,"l":20653.5,"c":20671.5,"v":65.025}
{"ts":1655787900000,"o":20671.5,"h":20671.5,"l":20651,"c":20651.5,"v":37.59}
{"ts":1655787960000,"o":20651.5,"h":20651.5,"l":20630,"c":20630.5,"v":90.315}
{"ts":1655788020000,"o":20630.5,"h":20632.5,"l":20614.5,"c":20615,"v":102.236}
{"ts":1655788080000,"o":20615,"h":20618.5,"l":20606.5,"c":20614.5,"v":52.669}
{"ts":1655788140000,"o":20614.5,"h":20633.5,"l":20614,"c":20626.5,"v":43.638}
{"ts":1655788200000,"o":20626.5,"h":20645,"l":20616.5,"c":20622.5,"v":48.633}
{"ts":1655788260000,"o":20622.5,"h":20627.5,"l":20617.5,"c":20627.5,"v":25.377}
{"ts":1655788320000,"o":20627.5,"h":20663,"l":20620.5,"c":20624,"v":78.35}
{"ts":1655788380000,"o":20624,"h":20631,"l":20619.5,"c":20625.5,"v":28.838}
{"ts":1655788440000,"o":20625.5,"h":20743,"l":20625,"c":20694,"v":301.309}
{"ts":1655788500000,"o":20694,"h":20708,"l":20666.5,"c":20703.5,"v":129.778}
{"ts":1655788560000,"o":20703.5,"h":20705,"l":20676,"c":20676,"v":40.943}
{"ts":1655788620000,"o":20676,"h":20681,"l":20661.5,"c":20672.5,"v":132.877}
{"ts":1655788680000,"o":20672.5,"h":20672.5,"l":20661,"c":20661.5,"v":42.995}
{"ts":1655788740000,"o":20661.5,"h":20730,"l":20661.5,"c":20727,"v":125.484}
{"ts":1655788800000,"o":20727,"h":20770,"l":20722,"c":20764.5,"v":671.103}
{"ts":1655788860000,"o":20764.5,"h":20883,"l":20764.5,"c":20785,"v":1543.192}
{"ts":1655788920000,"o":20785,"h":20819,"l":20785,"c":20790.5,"v":275.6}
{"ts":1655788980000,"o":20790.5,"h":20799.5,"l":20761.5,"c":20769,"v":183.88}
{"ts":1655789040000,"o":20769,"h":20819,"l":20769,"c":20779,"v":203.972}
{"ts":1655789100000,"o":20779,"h":20800,"l":20776,"c":20799.5,"v":106.666}
{"ts":1655789160000,"o":20799.5,"h":20800,"l":20780,"c":20781.5,"v":101.908}
{"ts":1655789220000,"o":20781.5,"h":20786.5,"l":20750,"c":20756,"v":174.384}
{"ts":1655789280000,"o":20756,"h":20764,"l":20706.5,"c":20720,"v":444.548}
{"ts":1655789340000,"o":20720,"h":20768,"l":20714.5,"c":20757,"v":211.409}
{"ts":1655789400000,"o":20757,"h":20770,"l":20742,"c":20742.5,"v":79.114}
{"ts":1655789460000,"o":20742.5,"h":20765,"l":20730,"c":20761.5,"v":50.392}
{"ts":1655789520000,"o":20761.5,"h":20779.5,"l":20753,"c":20779.5,"v":83.852}
{"ts":1655789580000,"o":20779.5,"h":20852.5,"l":20777,"c":20834,"v":417.726}
{"ts":1655789640000,"o":20834,"h":20834,"l":20793.5,"c":20808.5,"v":129.068}
{"ts":1655789700000,"o":20808.5,"h":20877,"l":20776.5,"c":20871,"v":512.113}
{"ts":1655789760000,"o":20871,"h":20885,"l":20859.5,"c":20870,"v":322.22}
{"ts":1655789820000,"o":20870,"h":20937,"l":20869.5,"c":20889.5,"v":699.759}
{"ts":1655789880000,"o":20889.5,"h":20896.5,"l":20863.5,"c":20893,"v":285.411}
{"ts":1655789940000,"o":20893,"h":20930,"l":20880,"c":20917,"v":292.617}
{"ts":1655790000000,"o":20917,"h":20960,"l":20916.5,"c":20947.5,"v":401.729}
{"ts":1655790060000,"o":20947.5,"h":20988,"l":20904.5,"c":20904.5,"v":678.55}
{"ts":1655790120000,"o":20904.5,"h":20919,"l":20872.5,"c":20884.5,"v":320.185}
{"ts":1655790180000,"o":20884.5,"h":20924.5,"l":20875,"c":20919.5,"v":156.502}
{"ts":1655790240000,"o":20919.5,"h":20924.5,"l":20875,"c":20885,"v":174.081}
{"ts":1655790300000,"o":20885,"h":20917,"l":20871,"c":20886.5,"v":199.786}
{"ts":1655790360000,"o":20886.5,"h":20898.5,"l":20881.5,"c":20890.5,"v":64.282}
{"ts":1655790420000,"o":20890.5,"h":20922,"l":20890,"c":20903.5,"v":234.629}
{"ts":1655790480000,"o":20903.5,"h":20931,"l":20891,"c":20922,"v":298.986}
{"ts":1655790540000,"o":20922,"h":20980,"l":20915,"c":20960.5,"v":422.975}
{"ts":1655790600000,"o":20960.5,"h":21026,"l":20952,"c":21008,"v":586.146}
{"ts":1655790660000,"o":21008,"h":21008,"l":20888.5,"c":20889.5,"v":509.865}
{"ts":1655790720000,"o":20889.5,"h":20913,"l":20889.5,"c":20901.5,"v":239.002}
{"ts":1655790780000,"o":20901.5,"h":20901.5,"l":20870,"c":20873.5,"v":195.003}
{"ts":1655790840000,"o":20873.5,"h":20873.5,"l":20832.5,"c":20841,"v":479.295}
{"ts":1655790900000,"o":20841,"h":20875.5,"l":20831,"c":20850.5,"v":311.478}
{"ts":1655790960000,"o":20850.5,"h":20850.5,"l":20828.5,"c":20835,"v":76.23}
{"ts":1655791020000,"o":20835,"h":20853,"l":20818.5,"c":20841,"v":308.956}
{"ts":1655791080000,"o":20841,"h":20865,"l":20841,"c":20855.5,"v":62.263}
{"ts":1655791140000,"o":20855.5,"h":20904.5,"l":20855,"c":20879.5,"v":235.597}
{"ts":1655791200000,"o":20879.5,"h":20940.5,"l":20879.5,"c":20927,"v":374.394}
{"ts":1655791260000,"o":20927,"h":20987,"l":20927,"c":20963,"v":359.036}
{"ts":1655791320000,"o":20963,"h":20970,"l":20923.5,"c":20952,"v":244.476}
{"ts":1655791380000,"o":20952,"h":20958,"l":20935,"c":20939,"v":83.161}
{"ts":1655791440000,"o":20939,"h":21010,"l":20920,"c":21000,"v":313.544}
{"ts":1655791500000,"o":21000,"h":21089,"l":20972,"c":20982.5,"v":1049.81}
{"ts":1655791560000,"o":20982.5,"h":20989.5,"l":20906.5,"c":20983.5,"v":622.708}
{"ts":1655791620000,"o":20983.5,"h":21242.5,"l":20983.5,"c":21130.5,"v":2480.996}
{"ts":1655791680000,"o":21130.5,"h":21138,"l":21035,"c":21076.5,"v":934.584}
{"ts":1655791740000,"o":21076.5,"h":21123,"l":21055,"c":21108.5,"v":341.419}
{"ts":1655791800000,"o":21108.5,"h":21139.5,"l":21090,"c":21117.5,"v":392.001}
{"ts":1655791860000,"o":21117.5,"h":21124,"l":21053,"c":21064,"v":379.27}
{"ts":1655791920000,"o":21064,"h":21120,"l":21055.5,"c":21117.5,"v":256.403}
{"ts":1655791980000,"o":21117.5,"h":21123,"l":21086,"c":21123,"v":170.055}
{"ts":1655792040000,"o":21123,"h":21157,"l":21115.5,"c":21133.5,"v":282.956}
{"ts":1655792100000,"o":21133.5,"h":21144.5,"l":21074.5,"c":21088.5,"v":406.852}
{"ts":1655792160000,"o":21088.5,"h":21088.5,"l":21042.5,"c":21056,"v":227.286}
{"ts":1655792220000,"o":21056,"h":21075.5,"l":21028,"c":21029.5,"v":125.22}
{"ts":1655792280000,"o":21029.5,"h":21046,"l":21015.5,"c":21034.5,"v":203.85}
{"ts":1655792340000,"o":21034.5,"h":21096,"l":21028,"c":21055,"v":281.109}
{"ts":1655792400000,"o":21055,"h":21090.5,"l":21039,"c":21063,"v":123.622}
{"ts":1655792460000,"o":21063,"h":21063,"l":21027,"c":21050,"v":301.311}
{"ts":1655792520000,"o":21050,"h":21084,"l":21044.5,"c":21084,"v":77.61}
{"ts":1655792580000,"o":21084,"h":21110,"l":21055,"c":21093,"v":224.867}
{"ts":1655792640000,"o":21093,"h":21162.5,"l":21084,"c":21157,"v":454.095}
{"ts":1655792700000,"o":21157,"h":21176,"l":21110,"c":21117.5,"v":208.607}
{"ts":1655792760000,"o":21117.5,"h":21164,"l":21100,"c":21100,"v":109.585}
{"ts":1655792820000,"o":21100,"h":21153,"l":21096,"c":21132,"v":215.798}
{"ts":1655792880000,"o":21132,"h":21132,"l":21080,"c":21080.5,"v":245.896}
{"ts":1655792940000,"o":21080.5,"h":21084,"l":21072,"c":21075.5,"v":114.553}
{"ts":1655793000000,"o":21075.5,"h":21075.5,"l":21065,"c":21067,"v":64.288}
{"ts":1655793060000,"o":21067,"h":21081.5,"l":21063,"c":21076.5,"v":150.185}
{"ts":1655793120000,"o":21076.5,"h":21082.5,"l":21075,"c":21076.5,"v":67.238}
{"ts":1655793180000,"o":21076.5,"h":21080,"l":21037,"c":21037.5,"v":195.053}
{"ts":1655793240000,"o":21037.5,"h":21053.5,"l":21035.5,"c":21048,"v":72.888}
{"ts":1655793300000,"o":21048,"h":21052,"l":21039,"c":21041,"v":58.671}
{"ts":1655793360000,"o":21041,"h":21074.5,"l":21039,"c":21065,"v":121.853}
{"ts":1655793420000,"o":21065,"h":21073,"l":21035.5,"c":21036,"v":110.802}
{"ts":1655793480000,"o":21036,"h":21041,"l":21034,"c":21037.5,"v":53.573}
{"ts":1655793540000,"o":21037.5,"h":21038.5,"l":21030,"c":21036,"v":53.11}
{"ts":1655793600000,"o":21036,"h":21052,"l":21031,"c":21049,"v":69.098}
{"ts":1655793660000,"o":21049,"h":21079.5,"l":21045.5,"c":21075.5,"v":95.86}
{"ts":1655793720000,"o":21075.5,"h":21095,"l":21073.5,"c":21095,"v":167.015}
{"ts":1655793780000,"o":21095,"h":21140,"l":21092,"c":21118,"v":202.937}
{"ts":1655793840000,"o":21118,"h":21178,"l":21118,"c":21132.5,"v":314.719}
{"ts":1655793900000,"o":21132.5,"h":21132.5,"l":21107,"c":21107.5,"v":106.276}
{"ts":1655793960000,"o":21107.5,"h":21108,"l":21087.5,"c":21100,"v":137.422}
{"ts":1655794020000,"o":21100,"h":21100,"l":21074,"c":21077.5,"v":40.673}
{"ts":1655794080000,"o":21077.5,"h":21088,"l":21074,"c":21088,"v":52.574}
{"ts":1655794140000,"o":21088,"h":21130.5,"l":21088,"c":21129,"v":147.145}
{"ts":1655794200000,"o":21129,"h":21130,"l":21093.5,"c":21093.5,"v":62.545}
{"ts":1655794260000,"o":21093.5,"h":21093.5,"l":21070,"c":21074,"v":84.168}
{"ts":1655794320000,"o":21074,"h":21095,"l":21074,"c":21092.5,"v":30.452}
{"ts":1655794380000,"o":21092.5,"h":21132,"l":21092.5,"c":21120.5,"v":105.334}
{"ts":1655794440000,"o":21120.5,"h":21138,"l":21105,"c":21115.5,"v":107.666}
{"ts":1655794500000,"o":21115.5,"h":21115.5,"l":21095.5,"c":21104,"v":75.19}
{"ts":1655794560000,"o":21104,"h":21144.5,"l":21104,"c":21141,"v":60.126}
{"ts":1655794620000,"o":21141,"h":21196.5,"l":21138.5,"c":21168,"v":407.558}
{"ts":1655794680000,"o":21168,"h":21185,"l":21161.5,"c":21162.5,"v":120.168}
{"ts":1655794740000,"o":21162.5,"h":21190,"l":21158,"c":21188.5,"v":95.26}
{"ts":1655794800000,"o":21188.5,"h":21336,"l":21182.5,"c":21216.5,"v":1870.313}
{"ts":1655794860000,"o":21216.5,"h":21216.5,"l":21110,"c":21135,"v":716.936}
{"ts":1655794920000,"o":21135,"h":21135.5,"l":21081.5,"c":21095,"v":272.802}
{"ts":1655794980000,"o":21095,"h":21127.5,"l":21083.5,"c":21100,"v":174.511}
{"ts":1655795040000,"o":21100,"h":21104,"l":21068,"c":21087,"v":179.846}
{"ts":1655795100000,"o":21087,"h":21087.5,"l":21050,"c":21065.5,"v":292.147}
{"ts":1655795160000,"o":21065.5,"h":21069,"l":21042.5,"c":21046.5,"v":92.335}
{"ts":1655795220000,"o":21046.5,"h":21104,"l":21040,"c":21088.5,"v":179.646}
{"ts":1655795280000,"o":21088.5,"h":21100,"l":21080,"c":21087,"v":112.818}
{"ts":1655795340000,"o":21087,"h":21091,"l":21084.5,"c":21091,"v":84.972}
{"ts":1655795400000,"o":21091,"h":21096,"l":21069.5,"c":21078,"v":102.799}
{"ts":1655795460000,"o":21078,"h":21084.5,"l":21072.5,"c":21073.5,"v":55.006}
{"ts":1655795520000,"o":21073.5,"h":21074.5,"l":21071,"c":21074.5,"v":34.527}
{"ts":1655795580000,"o":21074.5,"h":21095,"l":21074,"c":21092,"v":83.309}
{"ts":1655795640000,"o":21092,"h":21092,"l":21078,"c":21090.5,"v":38.249}
{"ts":1655795700000,"o":21090.5,"h":21104,"l":21080,"c":21080.5,"v":148.405}
{"ts":1655795760000,"o":21080.5,"h":21089.5,"l":21052,"c":21053.5,"v":100.917}
{"ts":1655795820000,"o":21053.5,"h":21064.5,"l":21022,"c":21022,"v":146.776}
{"ts":1655795880000,"o":21022,"h":21036.5,"l":20977.5,"c":20999.5,"v":385.668}
{"ts":1655795940000,"o":20999.5,"h":21005,"l":20946,"c":20975,"v":497.831}
{"ts":1655796000000,"o":20975,"h":20982,"l":20963,"c":20975.5,"v":137.695}
{"ts":1655796060000,"o":20975.5,"h":21020,"l":20975,"c":21010.5,"v":157.158}
{"ts":1655796120000,"o":21010.5,"h":21011,"l":20998,"c":20998,"v":91.976}
{"ts":1655796180000,"o":20998,"h":21015,"l":20995,"c":21013.5,"v":63.604}
{"ts":1655796240000,"o":21013.5,"h":21109,"l":20995,"c":21053,"v":485.027}
{"ts":1655796300000,"o":21053,"h":21098.5,"l":21051.5,"c":21091.5,"v":194.158}
{"ts":1655796360000,"o":21091.5,"h":21129.5,"l":21091.5,"c":21106.5,"v":254.775}
{"ts":1655796420000,"o":21106.5,"h":21125,"l":21105,"c":21122.5,"v":128.768}
{"ts":1655796480000,"o":21122.5,"h":21122.5,"l":21092.5,"c":21098,"v":86.165}
{"ts":1655796540000,"o":21098,"h":21109.5,"l":21096.5,"c":21103.5,"v":62.574}
{"ts":1655796600000,"o":21103.5,"h":21110,"l":21066.5,"c":21079,"v":142.373}
{"ts":1655796660000,"o":21079,"h":21140,"l":21070,"c":21131,"v":149.586}
{"ts":1655796720000,"o":21131,"h":21170,"l":21131,"c":21170,"v":325.193}
{"ts":1655796780000,"o":21170,"h":21185.5,"l":21148,"c":21167,"v":247.08}
{"ts":1655796840000,"o":21167,"h":21213,"l":21156,"c":21213,"v":149.708}
{"ts":1655796900000,"o":21213,"h":21217.5,"l":21191,"c":21209,"v":192.128}
{"ts":1655796960000,"o":21209,"h":21214,"l":21200,"c":21209.5,"v":99.793}
{"ts":1655797020000,"o":21209.5,"h":21210,"l":21200.5,"c":21201.5,"v":68.464}
{"ts":1655797080000,"o":21201.5,"h":21220,"l":21172,"c":21184.5,"v":182.674}
{"ts":1655797140000,"o":21184.5,"h":21193,"l":21164.5,"c":21183.5,"v":95.66}
{"ts":1655797200000,"o":21183.5,"h":21198.5,"l":21181,"c":21190,"v":117.968}
{"ts":1655797260000,"o":21190,"h":21190.5,"l":21179.5,"c":21190,"v":45.213}
{"ts":1655797320000,"o":21190,"h":21190,"l":21169,"c":21185,"v":53.318}
{"ts":1655797380000,"o":21185,"h":21185,"l":21152.5,"c":21153.5,"v":106.47}
{"ts":1655797440000,"o":21153.5,"h":21176.5,"l":21153.5,"c":21164.5,"v":52.926}
{"ts":1655797500000,"o":21164.5,"h":21165,"l":21148,"c":21149.5,"v":70.071}
{"ts":1655797560000,"o":21149.5,"h":21157,"l":21134,"c":21153,"v":142.986}
{"ts":1655797620000,"o":21153,"h":21164,"l":21153,"c":21163.5,"v":39.905}
{"ts":1655797680000,"o":21163.5,"h":21165,"l":21152,"c":21152,"v":42.868}
{"ts":1655797740000,"o":21152,"h":21152,"l":21143.5,"c":21146,"v":42.089}
{"ts":1655797800000,"o":21146,"h":21156.5,"l":21145.5,"c":21156.5,"v":47.807}
{"ts":1655797860000,"o":21156.5,"h":21175.5,"l":21156,"c":21175,"v":66.786}
{"ts":1655797920000,"o":21175,"h":21180,"l":21171.5,"c":21173,"v":60.772}
{"ts":1655797980000,"o":21173,"h":21173,"l":21145.5,"c":21145.5,"v":44.606}
{"ts":1655798040000,"o":21145.5,"h":21146,"l":21134,"c":21134.5,"v":51.785}
{"ts":1655798100000,"o":21134.5,"h":21135,"l":21063.5,"c":21063.5,"v":348.677}
{"ts":1655798160000,"o":21063.5,"h":21110.5,"l":21023.5,"c":21098.5,"v":465.029}
{"ts":1655798220000,"o":21098.5,"h":21127,"l":21072,"c":21107.5,"v":114.142}
{"ts":1655798280000,"o":21107.5,"h":21116,"l":21102,"c":21110.5,"v":68.206}
{"ts":1655798340000,"o":21110.5,"h":21110.5,"l":21110,"c":21110.5,"v":34.997}
{"ts":1655798400000,"o":21110.5,"h":21127,"l":21092.5,"c":21094,"v":99.044}
{"ts":1655798460000,"o":21094,"h":21105.5,"l":21073,"c":21079.5,"v":96.64}
{"ts":1655798520000,"o":21079.5,"h":21087.5,"l":21020.5,"c":21073.5,"v":299.89}
{"ts":1655798580000,"o":21073.5,"h":21152,"l":21073.5,"c":21152,"v":263.569}
{"ts":1655798640000,"o":21152,"h":21192,"l":21148.5,"c":21151,"v":218.151}
{"ts":1655798700000,"o":21151,"h":21205.5,"l":21144,"c":21205,"v":180.63}
{"ts":1655798760000,"o":21205,"h":21205.5,"l":21167.5,"c":21181,"v":167.338}
{"ts":1655798820000,"o":21181,"h":21207.5,"l":21152,"c":21179.5,"v":224.094}
{"ts":1655798880000,"o":21179.5,"h":21205,"l":21176,"c":21204.5,"v":113.415}
{"ts":1655798940000,"o":21204.5,"h":21234,"l":21189.5,"c":21227,"v":213.44}
{"ts":1655799000000,"o":21227,"h":21267,"l":21214.5,"c":21234,"v":308.149}
{"ts":1655799060000,"o":21234,"h":21265.5,"l":21202,"c":21202,"v":162.973}
{"ts":1655799120000,"o":21202,"h":21214,"l":21172,"c":21193,"v":178.885}
{"ts":1655799180000,"o":21193,"h":21193,"l":21173,"c":21173,"v":89.52}
{"ts":1655799240000,"o":21173,"h":21183,"l":21153,"c":21172,"v":177.986}
{"ts":1655799300000,"o":21172,"h":21230,"l":21172,"c":21216,"v":145.23}
{"ts":1655799360000,"o":21216,"h":21217.5,"l":21173.5,"c":21173.5,"v":78.135}
{"ts":1655799420000,"o":21173.5,"h":21174,"l":21104.5,"c":21105.5,"v":153.619}
{"ts":1655799480000,"o":21105.5,"h":21144,"l":21100,"c":21136.5,"v":97.27}
{"ts":1655799540000,"o":21136.5,"h":21144.5,"l":21133.5,"c":21139.5,"v":69.34}
{"ts":1655799600000,"o":21139.5,"h":21152,"l":21110.5,"c":21120.5,"v":86.118}
{"ts":1655799660000,"o":21120.5,"h":21185,"l":21119,"c":21178,"v":110.771}
{"ts":1655799720000,"o":21178,"h":21202.5,"l":21142.5,"c":21149.5,"v":160.857}
{"ts":1655799780000,"o":21149.5,"h":21198.5,"l":21142,"c":21198.5,"v":79.007}
{"ts":1655799840000,"o":21198.5,"h":21226.5,"l":21192.5,"c":21208.5,"v":170.999}
{"ts":1655799900000,"o":21208.5,"h":21219,"l":21163,"c":21168.5,"v":99.965}
{"ts":1655799960000,"o":21168.5,"h":21187,"l":21156.5,"c":21170,"v":83.193}
{"ts":1655800020000,"o":21170,"h":21174,"l":21155,"c":21173.5,"v":47.125}
{"ts":1655800080000,"o":21173.5,"h":21174,"l":21138.5,"c":21148,"v":66.897}
{"ts":1655800140000,"o":21148,"h":21170,"l":21134,"c":21166.5,"v":62.128}
{"ts":1655800200000,"o":21166.5,"h":21180.5,"l":21150,"c":21159.5,"v":61.121}
{"ts":1655800260000,"o":21159.5,"h":21241,"l":21159.5,"c":21241,"v":172.438}
{"ts":1655800320000,"o":21241,"h":21250,"l":21213,"c":21245,"v":292.39}
{"ts":1655800380000,"o":21245,"h":21280,"l":21230.5,"c":21280,"v":215.327}
{"ts":1655800440000,"o":21280,"h":21307.5,"l":21246.5,"c":21262,"v":576.373}
{"ts":1655800500000,"o":21262,"h":21288,"l":21247,"c":21282.5,"v":194.638}
{"ts":1655800560000,"o":21282.5,"h":21330,"l":21282,"c":21304,"v":377.312}
{"ts":1655800620000,"o":21304,"h":21436,"l":21304,"c":21327.5,"v":2128.925}
{"ts":1655800680000,"o":21327.5,"h":21379.5,"l":21311,"c":21360,"v":428.278}
{"ts":1655800740000,"o":21360,"h":21362,"l":21321.5,"c":21355,"v":362.83}
{"ts":1655800800000,"o":21355,"h":21370,"l":21328.5,"c":21332,"v":240.386}
{"ts":1655800860000,"o":21332,"h":21335,"l":21275,"c":21317.5,"v":331.65}
{"ts":1655800920000,"o":21317.5,"h":21317.5,"l":21290,"c":21290.5,"v":191.908}
{"ts":1655800980000,"o":21290.5,"h":21358,"l":21290.5,"c":21337,"v":224.715}
{"ts":1655801040000,"o":21337,"h":21337.5,"l":21296,"c":21302,"v":109.99}
{"ts":1655801100000,"o":21302,"h":21323,"l":21268,"c":21268.5,"v":192.414}
{"ts":1655801160000,"o":21268.5,"h":21298,"l":21262.5,"c":21287,"v":108.736}
{"ts":1655801220000,"o":21287,"h":21287.5,"l":21249,"c":21260,"v":187.892}
{"ts":1655801280000,"o":21260,"h":21279,"l":21238,"c":21259.5,"v":237.21}
{"ts":1655801340000,"o":21259.5,"h":21284,"l":21248,"c":21253.5,"v":80.974}
{"ts":1655801400000,"o":21253.5,"h":21280,"l":21238.5,"c":21256,"v":102.773}
{"ts":1655801460000,"o":21256,"h":21280,"l":21253.5,"c":21274.5,"v":75.654}
{"ts":1655801520000,"o":21274.5,"h":21315,"l":21270,"c":21302,"v":156.166}
{"ts":1655801580000,"o":21302,"h":21346,"l":21292.5,"c":21335.5,"v":213.627}
{"ts":1655801640000,"o":21335.5,"h":21335.5,"l":21308.5,"c":21318,"v":130.171}
{"ts":1655801700000,"o":21318,"h":21330,"l":21311.5,"c":21316,"v":82.754}
{"ts":1655801760000,"o":21316,"h":21357.5,"l":21291,"c":21337.5,"v":160.433}
{"ts":1655801820000,"o":21337.5,"h":21343.5,"l":21311.5,"c":21343.5,"v":78.389}
{"ts":1655801880000,"o":21343.5,"h":21387.5,"l":21335.5,"c":21382.5,"v":154.657}
{"ts":1655801940000,"o":21382.5,"h":21495.5,"l":21338,"c":21340.5,"v":1855.76}
{"ts":1655802000000,"o":21340.5,"h":21364.5,"l":21330,"c":21344.5,"v":233.653}
{"ts":1655802060000,"o":21344.5,"h":21356,"l":21331,"c":21348,"v":170.516}
{"ts":1655802120000,"o":21348,"h":21384,"l":21347.5,"c":21378,"v":131.559}
{"ts":1655802180000,"o":21378,"h":21399,"l":21302,"c":21302.5,"v":408.483}
{"ts":1655802240000,"o":21302.5,"h":21323.5,"l":21282.5,"c":21306.5,"v":231.129}
{"ts":1655802300000,"o":21306.5,"h":21388.5,"l":21304,"c":21388.5,"v":188.625}
{"ts":1655802360000,"o":21388.5,"h":21447,"l":21375,"c":21376.5,"v":568.244}
{"ts":1655802420000,"o":21376.5,"h":21415,"l":21350.5,"c":21401,"v":169.465}
{"ts":1655802480000,"o":21401,"h":21410,"l":21380,"c":21394.5,"v":108.342}
{"ts":1655802540000,"o":21394.5,"h":21407.5,"l":21370.5,"c":21378,"v":94.327}
{"ts":1655802600000,"o":21378,"h":21407,"l":21340.5,"c":21352,"v":190.309}
{"ts":1655802660000,"o":21352,"h":21352,"l":21314.5,"c":21324.5,"v":257.492}
{"ts":1655802720000,"o":21324.5,"h":21338.5,"l":21304,"c":21325,"v":97.913}
{"ts":1655802780000,"o":21325,"h":21331.5,"l":21300,"c":21331,"v":99.839}
{"ts":1655802840000,"o":21331,"h":21338,"l":21308,"c":21315.5,"v":77.625}
{"ts":1655802900000,"o":21315.5,"h":21324,"l":21291,"c":21302.5,"v":172.167}
{"ts":1655802960000,"o":21302.5,"h":21322.5,"l":21292.5,"c":21322,"v":80.845}
{"ts":1655803020000,"o":21322,"h":21338.5,"l":21300,"c":21300,"v":101.27}
{"ts":1655803080000,"o":21300,"h":21323.5,"l":21295,"c":21299,"v":83.361}
{"ts":1655803140000,"o":21299,"h":21320,"l":21299,"c":21314.5,"v":22.022}
{"ts":1655803200000,"o":21314.5,"h":21314.5,"l":21294.5,"c":21294.5,"v":54.244}
{"ts":1655803260000,"o":21294.5,"h":21298,"l":21233,"c":21237.5,"v":316.176}
{"ts":1655803320000,"o":21237.5,"h":21251.5,"l":21237.5,"c":21249,"v":134.86}
{"ts":1655803380000,"o":21249,"h":21273,"l":21245,"c":21261.5,"v":158.577}
{"ts":1655803440000,"o":21261.5,"h":21270,"l":21245,"c":21264.5,"v":109.882}
{"ts":1655803500000,"o":21264.5,"h":21279.5,"l":21247,"c":21279.5,"v":47.512}
{"ts":1655803560000,"o":21279.5,"h":21280,"l":21229.5,"c":21252,"v":161.578}
{"ts":1655803620000,"o":21252,"h":21260.5,"l":21199.5,"c":21227,"v":461.128}
{"ts":1655803680000,"o":21227,"h":21227,"l":21163,"c":21180,"v":383.137}
{"ts":1655803740000,"o":21180,"h":21208,"l":21168,"c":21194.5,"v":178.673}
{"ts":1655803800000,"o":21194.5,"h":21230.5,"l":21194.5,"c":21219.5,"v":184.749}
{"ts":1655803860000,"o":21219.5,"h":21231.5,"l":21214.5,"c":21217.5,"v":64.007}
{"ts":1655803920000,"o":21217.5,"h":21228.5,"l":21210.5,"c":21210.5,"v":54.206}
{"ts":1655803980000,"o":21210.5,"h":21228.5,"l":21205.5,"c":21205.5,"v":26.726}
{"ts":1655804040000,"o":21205.5,"h":21249.5,"l":21205.5,"c":21247,"v":96.554}
{"ts":1655804100000,"o":21247,"h":21263,"l":21218,"c":21230.5,"v":134.958}
{"ts":1655804160000,"o":21230.5,"h":21236,"l":21222,"c":21231,"v":24.876}
{"ts":1655804220000,"o":21231,"h":21231.5,"l":21222,"c":21222,"v":15.577}
{"ts":1655804280000,"o":21222,"h":21243,"l":21213.5,"c":21220.5,"v":91.36}
{"ts":1655804340000,"o":21220.5,"h":21222,"l":21200,"c":21200,"v":67.281}
{"ts":1655804400000,"o":21200,"h":21210,"l":21199,"c":21205,"v":53.408}
{"ts":1655804460000,"o":21205,"h":21208.5,"l":21193.5,"c":21200,"v":73.729}
{"ts":1655804520000,"o":21200,"h":21200.5,"l":21175.5,"c":21187,"v":176.749}
{"ts":1655804580000,"o":21187,"h":21208.5,"l":21182.5,"c":21182.5,"v":82.128}
{"ts":1655804640000,"o":21182.5,"h":21182.5,"l":21155,"c":21157,"v":173.706}
{"ts":1655804700000,"o":21157,"h":21211.5,"l":21157,"c":21199.5,"v":150.792}
{"ts":1655804760000,"o":21199.5,"h":21222,"l":21199,"c":21211.5,"v":103.034}
{"ts":1655804820000,"o":21211.5,"h":21222.5,"l":21207,"c":21216.5,"v":63.647}
{"ts":1655804880000,"o":21216.5,"h":21216.5,"l":21197.5,"c":21200,"v":74.119}
{"ts":1655804940000,"o":21200,"h":21207,"l":21180.5,"c":21190.5,"v":107.283}
{"ts":1655805000000,"o":21190.5,"h":21199,"l":21181,"c":21184,"v":58.959}
{"ts":1655805060000,"o":21184,"h":21198.5,"l":21184,"c":21195,"v":61.832}
{"ts":1655805120000,"o":21195,"h":21195.5,"l":21184,"c":21184.5,"v":50.925}
{"ts":1655805180000,"o":21184.5,"h":21184.5,"l":21160.5,"c":21167,"v":99.836}
{"ts":1655805240000,"o":21167,"h":21184.5,"l":21157,"c":21176.5,"v":109.808}
{"ts":1655805300000,"o":21176.5,"h":21186,"l":21170,"c":21183,"v":31.852}
{"ts":1655805360000,"o":21183,"h":21187,"l":21175,"c":21181,"v":55.859}
{"ts":1655805420000,"o":21181,"h":21181.5,"l":21165,"c":21178,"v":53.976}
{"ts":1655805480000,"o":21178,"h":21207,"l":21178,"c":21200.5,"v":84.018}
{"ts":1655805540000,"o":21200.5,"h":21206,"l":21190.5,"c":21191,"v":63.405}
{"ts":1655805600000,"o":21191,"h":21220,"l":21175.5,"c":21175.5,"v":92.943}
{"ts":1655805660000,"o":21175.5,"h":21186.5,"l":21173.5,"c":21173.5,"v":45.551}
{"ts":1655805720000,"o":21173.5,"h":21177.5,"l":21160,"c":21160,"v":127.416}
{"ts":1655805780000,"o":21160,"h":21169.5,"l":21149,"c":21161.5,"v":144.14}
{"ts":1655805840000,"o":21161.5,"h":21162,"l":21124.5,"c":21132,"v":328.368}
{"ts":1655805900000,"o":21132,"h":21143.5,"l":21113,"c":21124.5,"v":160.68}
{"ts":1655805960000,"o":21124.5,"h":21130,"l":21114.5,"c":21129.5,"v":93.175}
{"ts":1655806020000,"o":21129.5,"h":21154,"l":21129.5,"c":21154,"v":109.117}
{"ts":1655806080000,"o":21154,"h":21163,"l":21153.5,"c":21163,"v":51.666}
{"ts":1655806140000,"o":21163,"h":21163,"l":21155.5,"c":21162,"v":76.661}
{"ts":1655806200000,"o":21162,"h":21162,"l":21137,"c":21143,"v":83.046}
{"ts":1655806260000,"o":21143,"h":21144.5,"l":21106,"c":21131.5,"v":195.155}
{"ts":1655806320000,"o":21131.5,"h":21150,"l":21131,"c":21144.5,"v":81.052}
{"ts":1655806380000,"o":21144.5,"h":21159.5,"l":21144.5,"c":21155.5,"v":56.917}
{"ts":1655806440000,"o":21155.5,"h":21161,"l":21153.5,"c":21157,"v":38.269}
{"ts":1655806500000,"o":21157,"h":21159.5,"l":21150,"c":21153.5,"v":49.482}
{"ts":1655806560000,"o":21153.5,"h":21155,"l":21146,"c":21149.5,"v":46.002}
{"ts":1655806620000,"o":21149.5,"h":21156,"l":21140,"c":21155,"v":59.104}
{"ts":1655806680000,"o":21155,"h":21155,"l":21154.5,"c":21154.5,"v":18.086}
{"ts":1655806740000,"o":21154.5,"h":21156,"l":21145.5,"c":21147.5,"v":25.003}
{"ts":1655806800000,"o":21147.5,"h":21148,"l":21128.5,"c":21128.5,"v":32.193}
{"ts":1655806860000,"o":21128.5,"h":21140,"l":21113,"c":21113,"v":125.192}
{"ts":1655806920000,"o":21113,"h":21113.5,"l":21077,"c":21077,"v":273.407}
{"ts":1655806980000,"o":21077,"h":21086,"l":21055,"c":21073,"v":194.265}
{"ts":1655807040000,"o":21073,"h":21144,"l":21059.5,"c":21137,"v":388.505}
{"ts":1655807100000,"o":21137,"h":21158,"l":21120,"c":21127,"v":203.918}
{"ts":1655807160000,"o":21127,"h":21155,"l":21126.5,"c":21150,"v":115.944}
{"ts":1655807220000,"o":21150,"h":21185,"l":21150,"c":21182.5,"v":222.637}
{"ts":1655807280000,"o":21182.5,"h":21191,"l":21172.5,"c":21185,"v":118.046}
{"ts":1655807340000,"o":21185,"h":21206.5,"l":21176,"c":21200.5,"v":178.358}
{"ts":1655807400000,"o":21200.5,"h":21226,"l":21190,"c":21191.5,"v":340.655}
{"ts":1655807460000,"o":21191.5,"h":21192.5,"l":21170,"c":21170.5,"v":142.687}
{"ts":1655807520000,"o":21170.5,"h":21199.5,"l":21163,"c":21174,"v":71.49}
{"ts":1655807580000,"o":21174,"h":21193,"l":21174,"c":21190,"v":48.617}
{"ts":1655807640000,"o":21190,"h":21205,"l":21187,"c":21200.5,"v":95.557}
{"ts":1655807700000,"o":21200.5,"h":21233,"l":21200,"c":21233,"v":167.133}
{"ts":1655807760000,"o":21233,"h":21267.5,"l":21223,"c":21265.5,"v":351.444}
{"ts":1655807820000,"o":21265.5,"h":21269,"l":21250,"c":21265.5,"v":119.895}
{"ts":1655807880000,"o":21265.5,"h":21265.5,"l":21250,"c":21250,"v":47.741}
{"ts":1655807940000,"o":21250,"h":21250.5,"l":21240,"c":21243.5,"v":50.396}
{"ts":1655808000000,"o":21243.5,"h":21269.5,"l":21242,"c":21269.5,"v":76.771}
{"ts":1655808060000,"o":21269.5,"h":21300,"l":21267,"c":21293,"v":378.979}
{"ts":1655808120000,"o":21293,"h":21295,"l":21274.5,"c":21282.5,"v":61.88}
{"ts":1655808180000,"o":21282.5,"h":21285,"l":21271.5,"c":21278.5,"v":66.525}
{"ts":1655808240000,"o":21278.5,"h":21278.5,"l":21246,"c":21251.5,"v":68.619}
{"ts":1655808300000,"o":21251.5,"h":21280,"l":21251,"c":21280,"v":50.609}
{"ts":1655808360000,"o":21280,"h":21293,"l":21271,"c":21282.5,"v":95.902}
{"ts":1655808420000,"o":21282.5,"h":21290,"l":21280,"c":21280,"v":32.963}
{"ts":1655808480000,"o":21280,"h":21285,"l":21273,"c":21275,"v":55.76}
{"ts":1655808540000,"o":21275,"h":21278,"l":21268,"c":21275.5,"v":25.025}
{"ts":1655808600000,"o":21275.5,"h":21275.5,"l":21253.5,"c":21258.5,"v":86.007}
{"ts":1655808660000,"o":21258.5,"h":21258.5,"l":21238,"c":21238,"v":78.745}
{"ts":1655808720000,"o":21238,"h":21238,"l":21207.5,"c":21214,"v":109.576}
{"ts":1655808780000,"o":21214,"h":21256.5,"l":21210,"c":21250.5,"v":120.218}
{"ts":1655808840000,"o":21250.5,"h":21268.5,"l":21243.5,"c":21266,"v":39.638}
{"ts":1655808900000,"o":21266,"h":21275.5,"l":21265.5,"c":21266.5,"v":62.253}
{"ts":1655808960000,"o":21266.5,"h":21280,"l":21265.5,"c":21269.5,"v":85.559}
{"ts":1655809020000,"o":21269.5,"h":21270,"l":21244,"c":21246.5,"v":90.433}
{"ts":1655809080000,"o":21246.5,"h":21256.5,"l":21246,"c":21251.5,"v":34.199}
{"ts":1655809140000,"o":21251.5,"h":21278,"l":21243,"c":21278,"v":82.014}
{"ts":1655809200000,"o":21278,"h":21297,"l":21262,"c":21262,"v":126.844}
{"ts":1655809260000,"o":21262,"h":21266,"l":21252,"c":21265.5,"v":32.029}
{"ts":1655809320000,"o":21265.5,"h":21295,"l":21260,"c":21288,"v":91.006}
{"ts":1655809380000,"o":21288,"h":21319.5,"l":21288,"c":21299.5,"v":325.988}
{"ts":1655809440000,"o":21299.5,"h":21313,"l":21271,"c":21271.5,"v":88.469}
{"ts":1655809500000,"o":21271.5,"h":21274,"l":21255,"c":21256.5,"v":66.719}
{"ts":1655809560000,"o":21256.5,"h":21307,"l":21239.5,"c":21306.5,"v":197.264}
{"ts":1655809620000,"o":21306.5,"h":21348.5,"l":21293.5,"c":21294,"v":476.902}
{"ts":1655809680000,"o":21294,"h":21306,"l":21208.5,"c":21222,"v":357.95}
{"ts":1655809740000,"o":21222,"h":21222,"l":21181.5,"c":21211.5,"v":362.385}
{"ts":1655809800000,"o":21211.5,"h":21270,"l":21195,"c":21261.5,"v":115.041}
{"ts":1655809860000,"o":21261.5,"h":21292,"l":21261.5,"c":21291.5,"v":111.636}
{"ts":1655809920000,"o":21291.5,"h":21331.5,"l":21272,"c":21308.5,"v":302.077}
{"ts":1655809980000,"o":21308.5,"h":21317,"l":21282,"c":21285.5,"v":102.002}
{"ts":1655810040000,"o":21285.5,"h":21285.5,"l":21260,"c":21273.5,"v":99.305}
{"ts":1655810100000,"o":21273.5,"h":21288,"l":21262,"c":21262.5,"v":71.287}
{"ts":1655810160000,"o":21262.5,"h":21267.5,"l":21232,"c":21245,"v":158.287}
{"ts":1655810220000,"o":21245,"h":21245.5,"l":21212,"c":21212.5,"v":80.306}
{"ts":1655810280000,"o":21212.5,"h":21240,"l":21212.5,"c":21227,"v":50.858}
{"ts":1655810340000,"o":21227,"h":21257,"l":21226.5,"c":21244.5,"v":99.537}
{"ts":1655810400000,"o":21244.5,"h":21257,"l":21224,"c":21228,"v":149.492}
{"ts":1655810460000,"o":21228,"h":21235,"l":21210,"c":21210,"v":47.108}
{"ts":1655810520000,"o":21210,"h":21214.5,"l":21193.5,"c":21200,"v":116.76}
{"ts":1655810580000,"o":21200,"h":21208.5,"l":21164,"c":21167.5,"v":179.988}
{"ts":1655810640000,"o":21167.5,"h":21201.5,"l":21167,"c":21188,"v":141.213}
{"ts":1655810700000,"o":21188,"h":21188,"l":21169,"c":21174,"v":64.971}
{"ts":1655810760000,"o":21174,"h":21175,"l":21125,"c":21125,"v":371.819}
{"ts":1655810820000,"o":21125,"h":21140,"l":21119,"c":21120.5,"v":236.147}
{"ts":1655810880000,"o":21120.5,"h":21146,"l":21115,"c":21142.5,"v":107.115}
{"ts":1655810940000,"o":21142.5,"h":21155.5,"l":21112.5,"c":21127.5,"v":156.083}
{"ts":1655811000000,"o":21127.5,"h":21152.5,"l":21087.5,"c":21098,"v":298.743}
{"ts":1655811060000,"o":21098,"h":21109,"l":21079,"c":21092,"v":200.003}
{"ts":1655811120000,"o":21092,"h":21104,"l":21083,"c":21104,"v":88.825}
{"ts":1655811180000,"o":21104,"h":21143,"l":21103.5,"c":21143,"v":192.19}
{"ts":1655811240000,"o":21143,"h":21152,"l":21108,"c":21111.5,"v":385.06}
{"ts":1655811300000,"o":21111.5,"h":21112,"l":21066.5,"c":21066.5,"v":301.14}
{"ts":1655811360000,"o":21066.5,"h":21089.5,"l":21021,"c":21051.5,"v":458.213}
{"ts":1655811420000,"o":21051.5,"h":21066.5,"l":21035,"c":21051,"v":140.893}
{"ts":1655811480000,"o":21051,"h":21081,"l":21050,"c":21073,"v":174.128}
{"ts":1655811540000,"o":21073,"h":21089.5,"l":21072,"c":21089.5,"v":117.949}
{"ts":1655811600000,"o":21089.5,"h":21092.5,"l":21075.5,"c":21087.5,"v":130.555}
{"ts":1655811660000,"o":21087.5,"h":21087.5,"l":21056.5,"c":21064.5,"v":138.565}
{"ts":1655811720000,"o":21064.5,"h":21078.5,"l":21042,"c":21065,"v":145.153}
{"ts":1655811780000,"o":21065,"h":21073.5,"l":21025,"c":21026.5,"v":240.247}
{"ts":1655811840000,"o":21026.5,"h":21050,"l":21016,"c":21017.5,"v":181.23}
{"ts":1655811900000,"o":21017.5,"h":21044.5,"l":21017,"c":21022.5,"v":172.066}
{"ts":1655811960000,"o":21022.5,"h":21050,"l":21022,"c":21049.5,"v":88.542}
{"ts":1655812020000,"o":21049.5,"h":21054,"l":21030,"c":21048.5,"v":89.216}
{"ts":1655812080000,"o":21048.5,"h":21050,"l":20947,"c":21004.5,"v":1030.339}
{"ts":1655812140000,"o":21004.5,"h":21032,"l":21001.5,"c":21025.5,"v":303.649}
{"ts":1655812200000,"o":21025.5,"h":21037,"l":20995,"c":20995,"v":271.907}
{"ts":1655812260000,"o":20995,"h":21009,"l":20970,"c":20970.5,"v":248.488}
{"ts":1655812320000,"o":20970.5,"h":20979.5,"l":20934.5,"c":20956,"v":450.131}
{"ts":1655812380000,"o":20956,"h":20977,"l":20940,"c":20940,"v":320.08}
{"ts":1655812440000,"o":20940,"h":20943,"l":20913.5,"c":20917.5,"v":328.392}
{"ts":1655812500000,"o":20917.5,"h":20940,"l":20906,"c":20918,"v":340.219}
{"ts":1655812560000,"o":20918,"h":20937.5,"l":20915,"c":20931.5,"v":127.699}
{"ts":1655812620000,"o":20931.5,"h":20949.5,"l":20921.5,"c":20949.5,"v":163.003}
{"ts":1655812680000,"o":20949.5,"h":20963,"l":20939,"c":20960,"v":237.257}
{"ts":1655812740000,"o":20960,"h":20993,"l":20947.5,"c":20952,"v":320.558}
{"ts":1655812800000,"o":20952,"h":20984,"l":20952,"c":20980.5,"v":92.061}
{"ts":1655812860000,"o":20980.5,"h":20981.5,"l":20965,"c":20965.5,"v":114.866}
{"ts":1655812920000,"o":20965.5,"h":20965.5,"l":20927.5,"c":20928,"v":198.48}
{"ts":1655812980000,"o":20928,"h":20965,"l":20920,"c":20923,"v":123.013}
{"ts":1655813040000,"o":20923,"h":20938.5,"l":20915,"c":20915,"v":106.672}
{"ts":1655813100000,"o":20915,"h":20922,"l":20875.5,"c":20881,"v":489.345}
{"ts":1655813160000,"o":20881,"h":20889,"l":20850,"c":20867.5,"v":602.611}
{"ts":1655813220000,"o":20867.5,"h":20880.5,"l":20852.5,"c":20860.5,"v":148.631}
{"ts":1655813280000,"o":20860.5,"h":20878,"l":20860,"c":20869.5,"v":140.255}
{"ts":1655813340000,"o":20869.5,"h":20875,"l":20847.5,"c":20848,"v":150.709}
{"ts":1655813400000,"o":20848,"h":20860,"l":20841,"c":20854.5,"v":231.511}
{"ts":1655813460000,"o":20854.5,"h":20873.5,"l":20852.5,"c":20861,"v":200.334}
{"ts":1655813520000,"o":20861,"h":20925.5,"l":20861,"c":20907.5,"v":318.483}
{"ts":1655813580000,"o":20907.5,"h":20935,"l":20889,"c":20930.5,"v":358.905}
{"ts":1655813640000,"o":20930.5,"h":20983,"l":20922,"c":20980.5,"v":623.935}
{"ts":1655813700000,"o":20980.5,"h":21081,"l":20980,"c":21025.5,"v":1219.859}
{"ts":1655813760000,"o":21025.5,"h":21045,"l":21003.5,"c":21039.5,"v":293.553}
{"ts":1655813820000,"o":21039.5,"h":21060,"l":21012.5,"c":21052.5,"v":260.642}
{"ts":1655813880000,"o":21052.5,"h":21070,"l":21043,"c":21053.5,"v":208.149}
{"ts":1655813940000,"o":21053.5,"h":21070,"l":21023,"c":21023,"v":374.49}
{"ts":1655814000000,"o":21023,"h":21086,"l":21023,"c":21070,"v":246.895}
{"ts":1655814060000,"o":21070,"h":21070.5,"l":21041,"c":21041,"v":207.951}
{"ts":1655814120000,"o":21041,"h":21041.5,"l":21011,"c":21011,"v":119.932}
{"ts":1655814180000,"o":21011,"h":21011.5,"l":20970,"c":20970,"v":335.166}
{"ts":1655814240000,"o":20970,"h":20981,"l":20953.5,"c":20965,"v":233.806}
{"ts":1655814300000,"o":20965,"h":20970,"l":20941.5,"c":20950.5,"v":175.678}
{"ts":1655814360000,"o":20950.5,"h":20950.5,"l":20910.5,"c":20911,"v":286.065}
{"ts":1655814420000,"o":20911,"h":20926,"l":20885,"c":20891.5,"v":335.696}
{"ts":1655814480000,"o":20891.5,"h":20930,"l":20888,"c":20930,"v":186.33}
{"ts":1655814540000,"o":20930,"h":20950,"l":20923,"c":20942.5,"v":231.824}
{"ts":1655814600000,"o":20942.5,"h":20977,"l":20938,"c":20977,"v":210.729}
{"ts":1655814660000,"o":20977,"h":21005.5,"l":20958.5,"c":20997,"v":250.416}
{"ts":1655814720000,"o":20997,"h":21027.5,"l":20993.5,"c":21027.5,"v":232.647}
{"ts":1655814780000,"o":21027.5,"h":21060,"l":21023,"c":21050,"v":404.331}
{"ts":1655814840000,"o":21050,"h":21086.5,"l":21033,"c":21037.5,"v":330.093}
{"ts":1655814900000,"o":21037.5,"h":21079.5,"l":21001.5,"c":21003,"v":183.43}
{"ts":1655814960000,"o":21003,"h":21020,"l":20990,"c":21020,"v":206.143}
{"ts":1655815020000,"o":21020,"h":21028.5,"l":20992.5,"c":20996.5,"v":143.885}
{"ts":1655815080000,"o":20996.5,"h":21028,"l":20982,"c":20985,"v":106.177}
{"ts":1655815140000,"o":20985,"h":21007,"l":20980,"c":20998,"v":86.705}
{"ts":1655815200000,"o":20998,"h":21027.5,"l":20988.5,"c":21023.5,"v":101.678}
{"ts":1655815260000,"o":21023.5,"h":21035,"l":21020.5,"c":21022.5,"v":115.54}
{"ts":1655815320000,"o":21022.5,"h":21030,"l":21018.5,"c":21030,"v":46.55}
{"ts":1655815380000,"o":21030,"h":21050,"l":21030,"c":21046.5,"v":73.854}
{"ts":1655815440000,"o":21046.5,"h":21047,"l":21019,"c":21022.5,"v":43.859}
{"ts":1655815500000,"o":21022.5,"h":21073.5,"l":21018,"c":21020.5,"v":163.113}
{"ts":1655815560000,"o":21020.5,"h":21021,"l":20995.5,"c":21006.5,"v":116.313}
{"ts":1655815620000,"o":21006.5,"h":21061.5,"l":21006.5,"c":21061,"v":143.872}
{"ts":1655815680000,"o":21061,"h":21073,"l":21050,"c":21071,"v":114.043}
{"ts":1655815740000,"o":21071,"h":21073,"l":21060,"c":21068.5,"v":77.408}
{"ts":1655815800000,"o":21068.5,"h":21088.5,"l":21053,"c":21088.5,"v":120.89}
{"ts":1655815860000,"o":21088.5,"h":21132,"l":21082.5,"c":21117,"v":536.874}
{"ts":1655815920000,"o":21117,"h":21151.5,"l":21115,"c":21133,"v":405.133}
{"ts":1655815980000,"o":21133,"h":21150,"l":21116.5,"c":21120.5,"v":184.927}
{"ts":1655816040000,"o":21120.5,"h":21121,"l":21091,"c":21119,"v":166.659}
{"ts":1655816100000,"o":21119,"h":21119,"l":21085,"c":21092,"v":125.073}
{"ts":1655816160000,"o":21092,"h":21099.5,"l":21089,"c":21099.5,"v":79.089}
{"ts":1655816220000,"o":21099.5,"h":21110.5,"l":21093.5,"c":21094,"v":77.138}
{"ts":1655816280000,"o":21094,"h":21102.5,"l":21094,"c":21099,"v":32.463}
{"ts":1655816340000,"o":21099,"h":21099,"l":21084.5,"c":21089.5,"v":76.591}
{"ts":1655816400000,"o":21089.5,"h":21089.5,"l":21068.5,"c":21068.5,"v":200.513}
{"ts":1655816460000,"o":21068.5,"h":21074,"l":21067,"c":21074,"v":97.665}
{"ts":1655816520000,"o":21074,"h":21112.5,"l":21074,"c":21105,"v":156.321}
{"ts":1655816580000,"o":21105,"h":21121,"l":21068,"c":21076.5,"v":114.101}
{"ts":1655816640000,"o":21076.5,"h":21077,"l":21036,"c":21041.5,"v":219.126}
{"ts":1655816700000,"o":21041.5,"h":21059.5,"l":21025,"c":21034.5,"v":212.342}
{"ts":1655816760000,"o":21034.5,"h":21042,"l":21029,"c":21032.5,"v":77.347}
{"ts":1655816820000,"o":21032.5,"h":21042,"l":20986,"c":20994,"v":244.716}
{"ts":1655816880000,"o":20994,"h":21013,"l":20980,"c":21002.5,"v":189.128}
{"ts":1655816940000,"o":21002.5,"h":21027,"l":20997,"c":21009,"v":149.82}
{"ts":1655817000000,"o":21009,"h":21016,"l":20993.5,"c":21009.5,"v":125.538}
{"ts":1655817060000,"o":21009.5,"h":21026,"l":21003,"c":21026,"v":51.906}
{"ts":1655817120000,"o":21026,"h":21048,"l":21023,"c":21036.5,"v":84.845}
{"ts":1655817180000,"o":21036.5,"h":21078,"l":21036,"c":21063.5,"v":213.339}
{"ts":1655817240000,"o":21063.5,"h":21085,"l":21063,"c":21081.5,"v":72.572}
{"ts":1655817300000,"o":21081.5,"h":21082,"l":21025,"c":21025.5,"v":136.971}
{"ts":1655817360000,"o":21025.5,"h":21075,"l":21005,"c":21068,"v":98.633}
{"ts":1655817420000,"o":21068,"h":21135,"l":21040,"c":21131,"v":325.082}
{"ts":1655817480000,"o":21131,"h":21178.5,"l":21106,"c":21144,"v":449.491}
{"ts":1655817540000,"o":21144,"h":21150,"l":21123,"c":21123.5,"v":156.754}
{"ts":1655817600000,"o":21123.5,"h":21131.5,"l":21095,"c":21097.5,"v":145.008}
{"ts":1655817660000,"o":21097.5,"h":21153.5,"l":21083,"c":21148,"v":175.384}
{"ts":1655817720000,"o":21148,"h":21174.5,"l":21132,"c":21137.5,"v":179.393}
{"ts":1655817780000,"o":21137.5,"h":21143.5,"l":21118,"c":21132.5,"v":115.634}
{"ts":1655817840000,"o":21132.5,"h":21132.5,"l":21108.5,"c":21115,"v":64.561}
{"ts":1655817900000,"o":21115,"h":21115,"l":21097,"c":21105,"v":114.208}
{"ts":1655817960000,"o":21105,"h":21143,"l":21095,"c":21137.5,"v":102.081}
{"ts":1655818020000,"o":21137.5,"h":21155,"l":21132.5,"c":21137,"v":123.905}
{"ts":1655818080000,"o":21137,"h":21152,"l":21136.5,"c":21152,"v":127.362}
{"ts":1655818140000,"o":21152,"h":21173,"l":21137.5,"c":21137.5,"v":101.457}
{"ts":1655818200000,"o":21137.5,"h":21168.5,"l":21105.5,"c":21154,"v":233.504}
{"ts":1655818260000,"o":21154,"h":21231.5,"l":21117,"c":21208,"v":706.167}
{"ts":1655818320000,"o":21208,"h":21278,"l":21202.5,"c":21235.5,"v":914.144}
{"ts":1655818380000,"o":21235.5,"h":21253.5,"l":21215,"c":21241,"v":483.519}
{"ts":1655818440000,"o":21241,"h":21349.5,"l":21236.5,"c":21336,"v":829.578}
{"ts":1655818500000,"o":21336,"h":21403.5,"l":21329,"c":21365,"v":1191.591}
{"ts":1655818560000,"o":21365,"h":21420,"l":21343,"c":21343.5,"v":1007.887}
{"ts":1655818620000,"o":21343.5,"h":21376,"l":21290.5,"c":21363.5,"v":524.621}
{"ts":1655818680000,"o":21363.5,"h":21380,"l":21336.5,"c":21353.5,"v":365.458}
{"ts":1655818740000,"o":21353.5,"h":21377,"l":21325,"c":21356,"v":406.266}
{"ts":1655818800000,"o":21356,"h":21500,"l":21354,"c":21427,"v":1876.279}
{"ts":1655818860000,"o":21427,"h":21446.5,"l":21326.5,"c":21417.5,"v":904.786}
{"ts":1655818920000,"o":21417.5,"h":21440,"l":21374.5,"c":21431,"v":462.746}
{"ts":1655818980000,"o":21431,"h":21432.5,"l":21393,"c":21394,"v":337.325}
{"ts":1655819040000,"o":21394,"h":21612.5,"l":21394,"c":21522,"v":2773.291}
{"ts":1655819100000,"o":21522,"h":21524.5,"l":21438.5,"c":21459.5,"v":705.583}
{"ts":1655819160000,"o":21459.5,"h":21504,"l":21444,"c":21488,"v":374.703}
{"ts":1655819220000,"o":21488,"h":21599,"l":21487.5,"c":21519,"v":929.507}
{"ts":1655819280000,"o":21519,"h":21522,"l":21470,"c":21493,"v":430.798}
{"ts":1655819340000,"o":21493,"h":21509.5,"l":21452,"c":21489.5,"v":289.139}
{"ts":1655819400000,"o":21489.5,"h":21493.5,"l":21423,"c":21428,"v":963.622}
{"ts":1655819460000,"o":21428,"h":21483.5,"l":21425,"c":21455.5,"v":296.217}
{"ts":1655819520000,"o":21455.5,"h":21495,"l":21455.5,"c":21485.5,"v":202.53}
{"ts":1655819580000,"o":21485.5,"h":21514.5,"l":21466,"c":21510.5,"v":253.776}
{"ts":1655819640000,"o":21510.5,"h":21542.5,"l":21493,"c":21527,"v":443.667}
{"ts":1655819700000,"o":21527,"h":21558,"l":21499,"c":21554,"v":416.131}
{"ts":1655819760000,"o":21554,"h":21555,"l":21522,"c":21555,"v":206.976}
{"ts":1655819820000,"o":21555,"h":21653,"l":21554.5,"c":21603,"v":1488.735}
{"ts":1655819880000,"o":21603,"h":21636.5,"l":21583.5,"c":21596,"v":424.302}
{"ts":1655819940000,"o":21596,"h":21634.5,"l":21588.5,"c":21605.5,"v":369.341}
{"ts":1655820000000,"o":21605.5,"h":21625.5,"l":21567,"c":21567,"v":639.009}
{"ts":1655820060000,"o":21567,"h":21582.5,"l":21531.5,"c":21542,"v":361.573}
{"ts":1655820120000,"o":21542,"h":21570,"l":21540,"c":21565.5,"v":167.736}
{"ts":1655820180000,"o":21565.5,"h":21637.5,"l":21555,"c":21619,"v":446.933}
{"ts":1655820240000,"o":21619,"h":21671,"l":21549.5,"c":21553.5,"v":667.839}
{"ts":1655820300000,"o":21553.5,"h":21595,"l":21510,"c":21524.5,"v":588.161}
{"ts":1655820360000,"o":21524.5,"h":21550,"l":21515,"c":21515,"v":242.294}
{"ts":1655820420000,"o":21515,"h":21540,"l":21475,"c":21475.5,"v":434.75}
{"ts":1655820480000,"o":21475.5,"h":21495,"l":21464,"c":21465.5,"v":275.74}
{"ts":1655820540000,"o":21465.5,"h":21477.5,"l":21432,"c":21432,"v":496.198}
{"ts":1655820600000,"o":21432,"h":21467,"l":21409.5,"c":21465,"v":405.207}
{"ts":1655820660000,"o":21465,"h":21522,"l":21449,"c":21489,"v":238.273}
{"ts":1655820720000,"o":21489,"h":21530,"l":21483,"c":21529,"v":261.22}
{"ts":1655820780000,"o":21529,"h":21529,"l":21495,"c":21510,"v":115.808}
{"ts":1655820840000,"o":21510,"h":21513.5,"l":21478.5,"c":21485,"v":117.966}
{"ts":1655820900000,"o":21485,"h":21488,"l":21441,"c":21462,"v":216.204}
{"ts":1655820960000,"o":21462,"h":21479,"l":21427,"c":21478,"v":176.326}
{"ts":1655821020000,"o":21478,"h":21546,"l":21477.5,"c":21522.5,"v":264.858}
{"ts":1655821080000,"o":21522.5,"h":21523,"l":21507.5,"c":21508.5,"v":104.111}
{"ts":1655821140000,"o":21508.5,"h":21513.5,"l":21483,"c":21501,"v":94.747}
{"ts":1655821200000,"o":21501,"h":21510,"l":21481.5,"c":21499.5,"v":99.325}
{"ts":1655821260000,"o":21499.5,"h":21525,"l":21497.5,"c":21514,"v":95.534}
{"ts":1655821320000,"o":21514,"h":21525.5,"l":21492.5,"c":21492.5,"v":107.213}
{"ts":1655821380000,"o":21492.5,"h":21513.5,"l":21481.5,"c":21513.5,"v":76.292}
{"ts":1655821440000,"o":21513.5,"h":21513.5,"l":21492,"c":21499.5,"v":55.886}
{"ts":1655821500000,"o":21499.5,"h":21509,"l":21494.5,"c":21495.5,"v":45.562}
{"ts":1655821560000,"o":21495.5,"h":21509,"l":21487,"c":21487,"v":71.172}
{"ts":1655821620000,"o":21487,"h":21487.5,"l":21461,"c":21461.5,"v":107.088}
{"ts":1655821680000,"o":21461.5,"h":21492,"l":21461,"c":21491.5,"v":171.929}
{"ts":1655821740000,"o":21491.5,"h":21515.5,"l":21491.5,"c":21511,"v":210.624}
{"ts":1655821800000,"o":21511,"h":21565,"l":21510,"c":21560,"v":426.706}
{"ts":1655821860000,"o":21560,"h":21577,"l":21544,"c":21576.5,"v":262.701}
{"ts":1655821920000,"o":21576.5,"h":21590,"l":21562,"c":21580.5,"v":154.681}
{"ts":1655821980000,"o":21580.5,"h":21624,"l":21565.5,"c":21568.5,"v":336.302}
{"ts":1655822040000,"o":21568.5,"h":21588,"l":21531.5,"c":21582,"v":227.107}
{"ts":1655822100000,"o":21582,"h":21582,"l":21539,"c":21571,"v":183.279}
{"ts":1655822160000,"o":21571,"h":21580,"l":21550,"c":21550.5,"v":103.134}
{"ts":1655822220000,"o":21550.5,"h":21572,"l":21540,"c":21570,"v":70.285}
{"ts":1655822280000,"o":21570,"h":21615,"l":21561.5,"c":21595.5,"v":191.705}
{"ts":1655822340000,"o":21595.5,"h":21600,"l":21576.5,"c":21600,"v":57.68}
{"ts":1655822400000,"o":21600,"h":21602.5,"l":21587,"c":21595.5,"v":74.459}
{"ts":1655822460000,"o":21595.5,"h":21600,"l":21573.5,"c":21579.5,"v":117.995}
{"ts":1655822520000,"o":21579.5,"h":21641.5,"l":21579.5,"c":21617.5,"v":227.402}
{"ts":1655822580000,"o":21617.5,"h":21620,"l":21577.5,"c":21577.5,"v":98.915}
{"ts":1655822640000,"o":21577.5,"h":21578,"l":21546,"c":21550,"v":118.613}
{"ts":1655822700000,"o":21550,"h":21577.5,"l":21527,"c":21575,"v":140.313}
{"ts":1655822760000,"o":21575,"h":21722,"l":21563.5,"c":21563.5,"v":1227.965}
{"ts":1655822820000,"o":21563.5,"h":21622.5,"l":21559.5,"c":21614.5,"v":497.109}
{"ts":1655822880000,"o":21614.5,"h":21648.5,"l":21614.5,"c":21625.5,"v":187.485}
{"ts":1655822940000,"o":21625.5,"h":21642.5,"l":21596.5,"c":21606,"v":144.577}
{"ts":1655823000000,"o":21606,"h":21609,"l":21583,"c":21599.5,"v":110.561}
{"ts":1655823060000,"o":21599.5,"h":21628.5,"l":21581.5,"c":21622,"v":122.197}
{"ts":1655823120000,"o":21622,"h":21687,"l":21617.5,"c":21678.5,"v":410.851}
{"ts":1655823180000,"o":21678.5,"h":21719.5,"l":21551.5,"c":21555.5,"v":663.45}
{"ts":1655823240000,"o":21555.5,"h":21580.5,"l":21555.5,"c":21566.5,"v":208.251}
{"ts":1655823300000,"o":21566.5,"h":21599,"l":21563.5,"c":21578.5,"v":117.694}
{"ts":1655823360000,"o":21578.5,"h":21592.5,"l":21565,"c":21565.5,"v":96.866}
{"ts":1655823420000,"o":21565.5,"h":21571,"l":21533,"c":21560,"v":131.91}
{"ts":1655823480000,"o":21560,"h":21598,"l":21556.5,"c":21598,"v":132.013}
{"ts":1655823540000,"o":21598,"h":21603.5,"l":21572,"c":21582.5,"v":123.051}
{"ts":1655823600000,"o":21582.5,"h":21589,"l":21535.5,"c":21537.5,"v":161.216}
{"ts":1655823660000,"o":21537.5,"h":21538,"l":21503.5,"c":21520,"v":250.563}
{"ts":1655823720000,"o":21520,"h":21532.5,"l":21500,"c":21529.5,"v":237.037}
{"ts":1655823780000,"o":21529.5,"h":21552.5,"l":21527,"c":21528.5,"v":91.39}
{"ts":1655823840000,"o":21528.5,"h":21540,"l":21526,"c":21531,"v":53.736}
{"ts":1655823900000,"o":21531,"h":21535,"l":21515.5,"c":21518,"v":184.859}
{"ts":1655823960000,"o":21518,"h":21518.5,"l":21481,"c":21498.5,"v":188.458}
{"ts":1655824020000,"o":21498.5,"h":21503,"l":21486.5,"c":21501,"v":91.12}
{"ts":1655824080000,"o":21501,"h":21526,"l":21501,"c":21522,"v":85.564}
{"ts":1655824140000,"o":21522,"h":21536,"l":21495,"c":21499.5,"v":133.523}
{"ts":1655824200000,"o":21499.5,"h":21505.5,"l":21489.5,"c":21493,"v":95.514}
{"ts":1655824260000,"o":21493,"h":21501,"l":21471,"c":21474.5,"v":105.678}
{"ts":1655824320000,"o":21474.5,"h":21507.5,"l":21466,"c":21501,"v":183.776}
{"ts":1655824380000,"o":21501,"h":21507,"l":21483.5,"c":21498,"v":103.553}
{"ts":1655824440000,"o":21498,"h":21518.5,"l":21490.5,"c":21501,"v":117.973}
{"ts":1655824500000,"o":21501,"h":21522,"l":21500,"c":21522,"v":106.901}
{"ts":1655824560000,"o":21522,"h":21536,"l":21485,"c":21485.5,"v":203.031}
{"ts":1655824620000,"o":21485.5,"h":21490,"l":21471.5,"c":21486.5,"v":201.369}
{"ts":1655824680000,"o":21486.5,"h":21487,"l":21478.5,"c":21486.5,"v":70.523}
{"ts":1655824740000,"o":21486.5,"h":21492,"l":21479,"c":21481.5,"v":69.299}
{"ts":1655824800000,"o":21481.5,"h":21486.5,"l":21479,"c":21486.5,"v":74.79}
{"ts":1655824860000,"o":21486.5,"h":21486.5,"l":21473,"c":21473,"v":66.497}
{"ts":1655824920000,"o":21473,"h":21487,"l":21466,"c":21466.5,"v":97.968}
{"ts":1655824980000,"o":21466.5,"h":21469.5,"l":21449.5,"c":21450.5,"v":103.67}
{"ts":1655825040000,"o":21450.5,"h":21458.5,"l":21442.5,"c":21449.5,"v":181.79}
{"ts":1655825100000,"o":21449.5,"h":21458.5,"l":21443.5,"c":21450,"v":138.156}
{"ts":1655825160000,"o":21450,"h":21513.5,"l":21450,"c":21505,"v":192.92}
{"ts":1655825220000,"o":21505,"h":21568.5,"l":21504.5,"c":21515.5,"v":268.328}
{"ts":1655825280000,"o":21515.5,"h":21527.5,"l":21510,"c":21523,"v":81.45}
{"ts":1655825340000,"o":21523,"h":21539.5,"l":21518.5,"c":21518.5,"v":80.337}
{"ts":1655825400000,"o":21518.5,"h":21536.5,"l":21515,"c":21515.5,"v":100.166}
{"ts":1655825460000,"o":21515.5,"h":21556.5,"l":21515,"c":21550,"v":70.033}
{"ts":1655825520000,"o":21550,"h":21550,"l":21501,"c":21520,"v":69.912}
{"ts":1655825580000,"o":21520,"h":21546,"l":21506,"c":21538.5,"v":25.363}
{"ts":1655825640000,"o":21538.5,"h":21553,"l":21522,"c":21547.5,"v":44.994}
{"ts":1655825700000,"o":21547.5,"h":21575,"l":21545,"c":21566.5,"v":90.811}
{"ts":1655825760000,"o":21566.5,"h":21570,"l":21548.5,"c":21548.5,"v":92.686}
{"ts":1655825820000,"o":21548.5,"h":21548.5,"l":21510,"c":21514.5,"v":174.893}
{"ts":1655825880000,"o":21514.5,"h":21514.5,"l":21472.5,"c":21475,"v":182.189}
{"ts":1655825940000,"o":21475,"h":21475,"l":21406,"c":21406,"v":278.819}
{"ts":1655826000000,"o":21406,"h":21406.5,"l":21343,"c":21349,"v":1062.908}
{"ts":1655826060000,"o":21349,"h":21368,"l":21323,"c":21358.5,"v":545.365}
{"ts":1655826120000,"o":21358.5,"h":21385,"l":21349.5,"c":21359.5,"v":239.283}
{"ts":1655826180000,"o":21359.5,"h":21388,"l":21359,"c":21388,"v":138.63}
{"ts":1655826240000,"o":21388,"h":21388,"l":21368,"c":21384,"v":98.341}
{"ts":1655826300000,"o":21384,"h":21400,"l":21357.5,"c":21360,"v":186.009}
{"ts":1655826360000,"o":21360,"h":21403.5,"l":21357.5,"c":21393.5,"v":175.664}
{"ts":1655826420000,"o":21393.5,"h":21420.5,"l":21392,"c":21416.5,"v":167.445}
{"ts":1655826480000,"o":21416.5,"h":21431,"l":21404,"c":21431,"v":106.411}
{"ts":1655826540000,"o":21431,"h":21457.5,"l":21419.5,"c":21447.5,"v":202.479}
{"ts":1655826600000,"o":21447.5,"h":21458,"l":21431,"c":21431,"v":101.089}
{"ts":1655826660000,"o":21431,"h":21431,"l":21385.5,"c":21385.5,"v":371.909}
{"ts":1655826720000,"o":21385.5,"h":21416.5,"l":21385.5,"c":21410,"v":74.64}
{"ts":1655826780000,"o":21410,"h":21410,"l":21390.5,"c":21390.5,"v":72.812}
{"ts":1655826840000,"o":21390.5,"h":21407,"l":21362,"c":21370.5,"v":229.516}
{"ts":1655826900000,"o":21370.5,"h":21415,"l":21355,"c":21411,"v":123.046}
{"ts":1655826960000,"o":21411,"h":21412.5,"l":21395.5,"c":21412,"v":39.265}
{"ts":1655827020000,"o":21412,"h":21415.5,"l":21408.5,"c":21410,"v":35.848}
{"ts":1655827080000,"o":21410,"h":21410,"l":21383,"c":21383,"v":78.853}
{"ts":1655827140000,"o":21383,"h":21393,"l":21376,"c":21376,"v":37.04}
{"ts":1655827200000,"o":21376,"h":21390.5,"l":21359,"c":21390.5,"v":308.492}
{"ts":1655827260000,"o":21390.5,"h":21412,"l":21366,"c":21366,"v":145.271}
{"ts":1655827320000,"o":21366,"h":21381.5,"l":21362.5,"c":21379,"v":54.237}
{"ts":1655827380000,"o":21379,"h":21395.5,"l":21375.5,"c":21392,"v":51.103}
{"ts":1655827440000,"o":21392,"h":21407,"l":21376.5,"c":21400.5,"v":78.551}
{"ts":1655827500000,"o":21400.5,"h":21424,"l":21400,"c":21412.5,"v":62.358}
{"ts":1655827560000,"o":21412.5,"h":21421.5,"l":21373.5,"c":21382.5,"v":114.34}
{"ts":1655827620000,"o":21382.5,"h":21382.5,"l":21345.5,"c":21352.5,"v":180.066}
{"ts":1655827680000,"o":21352.5,"h":21353,"l":21342,"c":21342,"v":113.694}
{"ts":1655827740000,"o":21342,"h":21375.5,"l":21339.5,"c":21358.5,"v":76.45}
{"ts":1655827800000,"o":21358.5,"h":21375.5,"l":21357.5,"c":21357.5,"v":84.118}
{"ts":1655827860000,"o":21357.5,"h":21357.5,"l":21340,"c":21342,"v":87.595}
{"ts":1655827920000,"o":21342,"h":21371,"l":21342,"c":21370.5,"v":68.444}
{"ts":1655827980000,"o":21370.5,"h":21388,"l":21365.5,"c":21382,"v":60.495}
{"ts":1655828040000,"o":21382,"h":21410,"l":21375.5,"c":21398.5,"v":124.97}
{"ts":1655828100000,"o":21398.5,"h":21439,"l":21398.5,"c":21431.5,"v":347.176}
{"ts":1655828160000,"o":21431.5,"h":21444.5,"l":21420,"c":21420,"v":185.321}
{"ts":1655828220000,"o":21420,"h":21432,"l":21415,"c":21431.5,"v":52.355}
{"ts":1655828280000,"o":21431.5,"h":21513.5,"l":21431.5,"c":21477,"v":696.605}
{"ts":1655828340000,"o":21477,"h":21498,"l":21465,"c":21492,"v":137.745}
{"ts":1655828400000,"o":21492,"h":21494.5,"l":21450,"c":21450.5,"v":157.176}
{"ts":1655828460000,"o":21450.5,"h":21461.5,"l":21449.5,"c":21461.5,"v":109.218}
{"ts":1655828520000,"o":21461.5,"h":21487,"l":21448,"c":21448.5,"v":147.875}
{"ts":1655828580000,"o":21448.5,"h":21448.5,"l":21436.5,"c":21442.5,"v":47.996}
{"ts":1655828640000,"o":21442.5,"h":21450,"l":21434,"c":21434,"v":45.787}
{"ts":1655828700000,"o":21434,"h":21452,"l":21434,"c":21438.5,"v":65.219}
{"ts":1655828760000,"o":21438.5,"h":21444,"l":21434.5,"c":21436.5,"v":28.075}
{"ts":1655828820000,"o":21436.5,"h":21457,"l":21421.5,"c":21447.5,"v":57.309}
{"ts":1655828880000,"o":21447.5,"h":21488,"l":21447,"c":21482.5,"v":86.236}
{"ts":1655828940000,"o":21482.5,"h":21497.5,"l":21471,"c":21478.5,"v":103.627}
{"ts":1655829000000,"o":21478.5,"h":21498,"l":21478,"c":21498,"v":128.754}
{"ts":1655829060000,"o":21498,"h":21498,"l":21479,"c":21479,"v":121.91}
{"ts":1655829120000,"o":21479,"h":21490,"l":21472.5,"c":21488.5,"v":87.913}
{"ts":1655829180000,"o":21488.5,"h":21536,"l":21488.5,"c":21535.5,"v":263.31}
{"ts":1655829240000,"o":21535.5,"h":21545,"l":21512,"c":21515.5,"v":170.46}
{"ts":1655829300000,"o":21515.5,"h":21546,"l":21515.5,"c":21539.5,"v":154.314}
{"ts":1655829360000,"o":21539.5,"h":21545,"l":21514,"c":21514,"v":114.996}
{"ts":1655829420000,"o":21514,"h":21518.5,"l":21484,"c":21504.5,"v":121.26}
{"ts":1655829480000,"o":21504.5,"h":21504.5,"l":21471,"c":21477,"v":105.846}
{"ts":1655829540000,"o":21477,"h":21488.5,"l":21470,"c":21480,"v":73.697}
{"ts":1655829600000,"o":21480,"h":21498.5,"l":21459.5,"c":21460.5,"v":54.768}
{"ts":1655829660000,"o":21460.5,"h":21462.5,"l":21438.5,"c":21457.5,"v":209.595}
{"ts":1655829720000,"o":21457.5,"h":21468,"l":21443,"c":21450,"v":109.698}
{"ts":1655829780000,"o":21450,"h":21474.5,"l":21449.5,"c":21460,"v":93.992}
{"ts":1655829840000,"o":21460,"h":21472,"l":21459.5,"c":21471.5,"v":37.544}
{"ts":1655829900000,"o":21471.5,"h":21478.5,"l":21460,"c":21478.5,"v":47.854}
{"ts":1655829960000,"o":21478.5,"h":21495,"l":21469,"c":21469.5,"v":102.327}
{"ts":1655830020000,"o":21469.5,"h":21469.5,"l":21393.5,"c":21397.5,"v":390.371}
{"ts":1655830080000,"o":21397.5,"h":21397.5,"l":21357.5,"c":21379,"v":503.611}
{"ts":1655830140000,"o":21379,"h":21409,"l":21367,"c":21393,"v":110.202}
{"ts":1655830200000,"o":21393,"h":21407.5,"l":21392.5,"c":21395.5,"v":46.437}
{"ts":1655830260000,"o":21395.5,"h":21395.5,"l":21367.5,"c":21369,"v":99.345}
{"ts":1655830320000,"o":21369,"h":21372,"l":21355,"c":21371.5,"v":120.27}
{"ts":1655830380000,"o":21371.5,"h":21395,"l":21371.5,"c":21379,"v":58.854}
{"ts":1655830440000,"o":21379,"h":21397,"l":21378.5,"c":21390.5,"v":52.107}
{"ts":1655830500000,"o":21390.5,"h":21394.5,"l":21382,"c":21394.5,"v":42.665}
{"ts":1655830560000,"o":21394.5,"h":21401.5,"l":21388.5,"c":21400.5,"v":45.932}
{"ts":1655830620000,"o":21400.5,"h":21401,"l":21382.5,"c":21383,"v":25.665}
{"ts":1655830680000,"o":21383,"h":21400,"l":21382.5,"c":21399.5,"v":48.784}
{"ts":1655830740000,"o":21399.5,"h":21406,"l":21380.5,"c":21388,"v":80.111}
{"ts":1655830800000,"o":21388,"h":21400,"l":21375.5,"c":21376,"v":61.034}
{"ts":1655830860000,"o":21376,"h":21406,"l":21370,"c":21406,"v":107.118}
{"ts":1655830920000,"o":21406,"h":21415,"l":21395.5,"c":21400,"v":143.714}
{"ts":1655830980000,"o":21400,"h":21400.5,"l":21371,"c":21371,"v":38.367}
{"ts":1655831040000,"o":21371,"h":21379,"l":21361.5,"c":21376,"v":129.758}
{"ts":1655831100000,"o":21376,"h":21380,"l":21352.5,"c":21361.5,"v":79.562}
{"ts":1655831160000,"o":21361.5,"h":21375.5,"l":21352,"c":21374,"v":87.925}
{"ts":1655831220000,"o":21374,"h":21386,"l":21358.5,"c":21359,"v":80.245}
{"ts":1655831280000,"o":21359,"h":21359,"l":21327.5,"c":21343.5,"v":264.449}
{"ts":1655831340000,"o":21343.5,"h":21345.5,"l":21328,"c":21341.5,"v":88.672}
{"ts":1655831400000,"o":21341.5,"h":21357,"l":21315.5,"c":21357,"v":178.031}
{"ts":1655831460000,"o":21357,"h":21361.5,"l":21348.5,"c":21361.5,"v":126.79}
{"ts":1655831520000,"o":21361.5,"h":21367.5,"l":21344,"c":21367.5,"v":80.156}
{"ts":1655831580000,"o":21367.5,"h":21390,"l":21359,"c":21385.5,"v":133.572}
{"ts":1655831640000,"o":21385.5,"h":21402,"l":21371,"c":21385.5,"v":223.69}
{"ts":1655831700000,"o":21385.5,"h":21396.5,"l":21373,"c":21385.5,"v":44.806}
{"ts":1655831760000,"o":21385.5,"h":21412.5,"l":21385.5,"c":21392.5,"v":150.488}
{"ts":1655831820000,"o":21392.5,"h":21402,"l":21391,"c":21391,"v":24.943}
{"ts":1655831880000,"o":21391,"h":21402,"l":21385.5,"c":21386,"v":33.108}
{"ts":1655831940000,"o":21386,"h":21386,"l":21358,"c":21358,"v":106.035}
{"ts":1655832000000,"o":21358,"h":21367.5,"l":21356,"c":21356,"v":67.664}
{"ts":1655832060000,"o":21356,"h":21399,"l":21356,"c":21393,"v":74.088}
{"ts":1655832120000,"o":21393,"h":21431,"l":21393,"c":21402,"v":155.194}
{"ts":1655832180000,"o":21402,"h":21420.5,"l":21402,"c":21413,"v":97.213}
{"ts":1655832240000,"o":21413,"h":21417,"l":21409.5,"c":21416.5,"v":37.892}
{"ts":1655832300000,"o":21416.5,"h":21422.5,"l":21414.5,"c":21414.5,"v":37.594}
{"ts":1655832360000,"o":21414.5,"h":21419.5,"l":21400.5,"c":21414.5,"v":95.474}
{"ts":1655832420000,"o":21414.5,"h":21422.5,"l":21410.5,"c":21413.5,"v":36.543}
{"ts":1655832480000,"o":21413.5,"h":21422.5,"l":21407,"c":21418,"v":30.815}
{"ts":1655832540000,"o":21418,"h":21418,"l":21404,"c":21404.5,"v":48.758}
{"ts":1655832600000,"o":21404.5,"h":21461,"l":21404.5,"c":21452.5,"v":410.441}
{"ts":1655832660000,"o":21452.5,"h":21453,"l":21375,"c":21401,"v":225.46}
{"ts":1655832720000,"o":21401,"h":21401,"l":21364,"c":21366.5,"v":140.387}
{"ts":1655832780000,"o":21366.5,"h":21375,"l":21349,"c":21375,"v":116.411}
{"ts":1655832840000,"o":21375,"h":21379.5,"l":21358.5,"c":21365,"v":34.822}
{"ts":1655832900000,"o":21365,"h":21372.5,"l":21360,"c":21360.5,"v":34.474}
{"ts":1655832960000,"o":21360.5,"h":21364.5,"l":21286,"c":21290,"v":363.398}
{"ts":1655833020000,"o":21290,"h":21302.5,"l":21237.5,"c":21262,"v":559.272}
{"ts":1655833080000,"o":21262,"h":21268.5,"l":21231,"c":21249.5,"v":254.552}
{"ts":1655833140000,"o":21249.5,"h":21260,"l":21185.5,"c":21200,"v":671.568}
{"ts":1655833200000,"o":21200,"h":21251.5,"l":21196.5,"c":21232.5,"v":294.168}
{"ts":1655833260000,"o":21232.5,"h":21250,"l":21215,"c":21222,"v":110.618}
{"ts":1655833320000,"o":21222,"h":21259.5,"l":21221.5,"c":21257.5,"v":73.736}
{"ts":1655833380000,"o":21257.5,"h":21269,"l":21243.5,"c":21261.5,"v":89.75}
{"ts":1655833440000,"o":21261.5,"h":21271,"l":21261,"c":21262.5,"v":64.917}
{"ts":1655833500000,"o":21262.5,"h":21263,"l":21233,"c":21233,"v":95.41}
{"ts":1655833560000,"o":21233,"h":21240,"l":21216.5,"c":21240,"v":91.558}
{"ts":1655833620000,"o":21240,"h":21253.5,"l":21231.5,"c":21231.5,"v":54.168}
{"ts":1655833680000,"o":21231.5,"h":21232,"l":21189.5,"c":21190,"v":119.059}
{"ts":1655833740000,"o":21190,"h":21294.5,"l":21190,"c":21229.5,"v":765.393}
{"ts":1655833800000,"o":21229.5,"h":21269,"l":21229,"c":21252,"v":106.922}
{"ts":1655833860000,"o":21252,"h":21252.5,"l":21235.5,"c":21236,"v":75.449}
{"ts":1655833920000,"o":21236,"h":21257,"l":21225,"c":21230.5,"v":116.227}
{"ts":1655833980000,"o":21230.5,"h":21230.5,"l":21210,"c":21222,"v":70.887}
{"ts":1655834040000,"o":21222,"h":21247,"l":21222,"c":21236.5,"v":48.804}
{"ts":1655834100000,"o":21236.5,"h":21244,"l":21217,"c":21231,"v":80.728}
{"ts":1655834160000,"o":21231,"h":21245,"l":21202,"c":21202,"v":55.299}
{"ts":1655834220000,"o":21202,"h":21227,"l":21196,"c":21227,"v":82.834}
{"ts":1655834280000,"o":21227,"h":21227,"l":21216,"c":21221.5,"v":29.78}
{"ts":1655834340000,"o":21221.5,"h":21245,"l":21210,"c":21236,"v":61.027}
{"ts":1655834400000,"o":21236,"h":21249.5,"l":21228,"c":21249.5,"v":37.151}
{"ts":1655834460000,"o":21249.5,"h":21249.5,"l":21200,"c":21203.5,"v":123.343}
{"ts":1655834520000,"o":21203.5,"h":21203.5,"l":21175.5,"c":21182,"v":274.374}
{"ts":1655834580000,"o":21182,"h":21191,"l":21152.5,"c":21170,"v":268.714}
{"ts":1655834640000,"o":21170,"h":21205,"l":21170,"c":21190,"v":150.325}
{"ts":1655834700000,"o":21190,"h":21219,"l":21176,"c":21183,"v":132.375}
{"ts":1655834760000,"o":21183,"h":21198.5,"l":21163,"c":21163,"v":66.1}
{"ts":1655834820000,"o":21163,"h":21187.5,"l":21163,"c":21180.5,"v":56.92}
{"ts":1655834880000,"o":21180.5,"h":21194.5,"l":21154,"c":21169,"v":131.669}
{"ts":1655834940000,"o":21169,"h":21190.5,"l":21168.5,"c":21179,"v":107.546}
{"ts":1655835000000,"o":21179,"h":21197.5,"l":21179,"c":21197.5,"v":58.638}
{"ts":1655835060000,"o":21197.5,"h":21197.5,"l":21180,"c":21189,"v":77.825}
{"ts":1655835120000,"o":21189,"h":21210,"l":21188.5,"c":21190,"v":52.802}
{"ts":1655835180000,"o":21190,"h":21198.5,"l":21171.5,"c":21172,"v":48.395}
{"ts":1655835240000,"o":21172,"h":21178.5,"l":21165,"c":21168,"v":50.873}
{"ts":1655835300000,"o":21168,"h":21179,"l":21163.5,"c":21171.5,"v":56.471}
{"ts":1655835360000,"o":21171.5,"h":21187.5,"l":21171,"c":21187,"v":40.146}
{"ts":1655835420000,"o":21187,"h":21200,"l":21183,"c":21199.5,"v":73.874}
{"ts":1655835480000,"o":21199.5,"h":21200,"l":21170,"c":21180.5,"v":38.252}
{"ts":1655835540000,"o":21180.5,"h":21180.5,"l":21140,"c":21142,"v":172.268}
{"ts":1655835600000,"o":21142,"h":21170,"l":21112.5,"c":21169.5,"v":380.676}
{"ts":1655835660000,"o":21169.5,"h":21198,"l":21161.5,"c":21189,"v":123.23}
{"ts":1655835720000,"o":21189,"h":21199,"l":21174,"c":21195.5,"v":100.975}
{"ts":1655835780000,"o":21195.5,"h":21200,"l":21176.5,"c":21192,"v":46.53}
{"ts":1655835840000,"o":21192,"h":21192.5,"l":21165,"c":21170,"v":54.392}
{"ts":1655835900000,"o":21170,"h":21184,"l":21165,"c":21170,"v":65.081}
{"ts":1655835960000,"o":21170,"h":21170,"l":21154,"c":21169.5,"v":62.664}
{"ts":1655836020000,"o":21169.5,"h":21170,"l":21162,"c":21170,"v":39.491}
{"ts":1655836080000,"o":21170,"h":21176,"l":21170,"c":21174.5,"v":42.349}
{"ts":1655836140000,"o":21174.5,"h":21215,"l":21174.5,"c":21215,"v":174.985}
{"ts":1655836200000,"o":21215,"h":21250.5,"l":21194,"c":21198,"v":225.354}
{"ts":1655836260000,"o":21198,"h":21200.5,"l":21192.5,"c":21198,"v":35.734}
{"ts":1655836320000,"o":21198,"h":21213.5,"l":21197.5,"c":21212,"v":38.95}
{"ts":1655836380000,"o":21212,"h":21212,"l":21197,"c":21200,"v":65.256}
{"ts":1655836440000,"o":21200,"h":21200.5,"l":21195,"c":21195.5,"v":22.709}
{"ts":1655836500000,"o":21195.5,"h":21195.5,"l":21123.5,"c":21125,"v":421.287}
{"ts":1655836560000,"o":21125,"h":21135,"l":21113,"c":21135,"v":125.054}
{"ts":1655836620000,"o":21135,"h":21135,"l":21119,"c":21126.5,"v":41.689}
{"ts":1655836680000,"o":21126.5,"h":21157.5,"l":21126.5,"c":21156,"v":87.839}
{"ts":1655836740000,"o":21156,"h":21156.5,"l":21121,"c":21121,"v":52.519}
{"ts":1655836800000,"o":21121,"h":21148.5,"l":21118,"c":21144,"v":114.714}
{"ts":1655836860000,"o":21144,"h":21150,"l":21140,"c":21142.5,"v":25.871}
{"ts":1655836920000,"o":21142.5,"h":21159,"l":21142.5,"c":21159,"v":15.821}
{"ts":1655836980000,"o":21159,"h":21159,"l":21151,"c":21151.5,"v":28.247}
{"ts":1655837040000,"o":21151.5,"h":21156,"l":21142,"c":21154.5,"v":46.977}
{"ts":1655837100000,"o":21154.5,"h":21168,"l":21149,"c":21150,"v":40.831}
{"ts":1655837160000,"o":21150,"h":21181.5,"l":21150,"c":21158.5,"v":88.467}
{"ts":1655837220000,"o":21158.5,"h":21179.5,"l":21153.5,"c":21171.5,"v":59.438}
{"ts":1655837280000,"o":21171.5,"h":21174,"l":21171.5,"c":21173.5,"v":27.437}
{"ts":1655837340000,"o":21173.5,"h":21174,"l":21160,"c":21160.5,"v":69.644}
{"ts":1655837400000,"o":21160.5,"h":21171.5,"l":21160,"c":21165.5,"v":203.74}
{"ts":1655837460000,"o":21165.5,"h":21180,"l":21151,"c":21151,"v":75.098}
{"ts":1655837520000,"o":21151,"h":21170,"l":21151,"c":21167.5,"v":137.88}
{"ts":1655837580000,"o":21167.5,"h":21167.5,"l":21145,"c":21145,"v":115.581}
{"ts":1655837640000,"o":21145,"h":21145.5,"l":21129,"c":21130,"v":96.687}
{"ts":1655837700000,"o":21130,"h":21134,"l":21130,"c":21131,"v":66.257}
{"ts":1655837760000,"o":21131,"h":21131.5,"l":21079,"c":21079.5,"v":420.246}
{"ts":1655837820000,"o":21079.5,"h":21094,"l":21062.5,"c":21065,"v":393.536}
{"ts":1655837880000,"o":21065,"h":21091.5,"l":21062.5,"c":21081,"v":91.531}
{"ts":1655837940000,"o":21081,"h":21098.5,"l":21070,"c":21089.5,"v":245.256}
{"ts":1655838000000,"o":21089.5,"h":21090.5,"l":21076,"c":21090.5,"v":34.845}
{"ts":1655838060000,"o":21090.5,"h":21116.5,"l":21084,"c":21116.5,"v":129.797}
{"ts":1655838120000,"o":21116.5,"h":21122.5,"l":21103,"c":21110.5,"v":51.856}
{"ts":1655838180000,"o":21110.5,"h":21125,"l":21110,"c":21122,"v":36.254}
{"ts":1655838240000,"o":21122,"h":21127.5,"l":21098,"c":21098.5,"v":81.685}
{"ts":1655838300000,"o":21098.5,"h":21128,"l":21082.5,"c":21128,"v":61.691}
{"ts":1655838360000,"o":21128,"h":21166,"l":21128,"c":21154,"v":111.63}
{"ts":1655838420000,"o":21154,"h":21154,"l":21133,"c":21137.5,"v":62.702}
{"ts":1655838480000,"o":21137.5,"h":21137.5,"l":21117.5,"c":21123.5,"v":40.292}
{"ts":1655838540000,"o":21123.5,"h":21128,"l":21121,"c":21123,"v":9.498}
{"ts":1655838600000,"o":21123,"h":21138.5,"l":21123,"c":21132.5,"v":30.259}
{"ts":1655838660000,"o":21132.5,"h":21138.5,"l":21125.5,"c":21138.5,"v":53.849}
{"ts":1655838720000,"o":21138.5,"h":21160,"l":21134.5,"c":21153.5,"v":42.75}
{"ts":1655838780000,"o":21153.5,"h":21154,"l":21144,"c":21144,"v":35.794}
{"ts":1655838840000,"o":21144,"h":21148,"l":21138.5,"c":21144.5,"v":43.17}
{"ts":1655838900000,"o":21144.5,"h":21145,"l":21129,"c":21143.5,"v":46.596}
{"ts":1655838960000,"o":21143.5,"h":21162,"l":21143,"c":21162,"v":72.092}
{"ts":1655839020000,"o":21162,"h":21168.5,"l":21146,"c":21168,"v":43.862}
{"ts":1655839080000,"o":21168,"h":21168.5,"l":21154,"c":21157,"v":43.22}
{"ts":1655839140000,"o":21157,"h":21159.5,"l":21150,"c":21150.5,"v":23.352}
{"ts":1655839200000,"o":21150.5,"h":21155,"l":21141.5,"c":21155,"v":54.134}
{"ts":1655839260000,"o":21155,"h":21163,"l":21152.5,"c":21161,"v":16.395}
{"ts":1655839320000,"o":21161,"h":21175.5,"l":21160.5,"c":21175.5,"v":82.819}
{"ts":1655839380000,"o":21175.5,"h":21215.5,"l":21170,"c":21192.5,"v":479.39}
{"ts":1655839440000,"o":21192.5,"h":21218,"l":21176.5,"c":21186,"v":170.568}
{"ts":1655839500000,"o":21186,"h":21186,"l":21161,"c":21161.5,"v":39.8}
{"ts":1655839560000,"o":21161.5,"h":21169.5,"l":21161.5,"c":21166.5,"v":36.091}
{"ts":1655839620000,"o":21166.5,"h":21174.5,"l":21166.5,"c":21169,"v":23.117}
{"ts":1655839680000,"o":21169,"h":21174.5,"l":21169,"c":21172.5,"v":11.557}
{"ts":1655839740000,"o":21172.5,"h":21172.5,"l":21168,"c":21172,"v":79.902}
{"ts":1655839800000,"o":21172,"h":21174.5,"l":21141.5,"c":21141.5,"v":147.594}
{"ts":1655839860000,"o":21141.5,"h":21151,"l":21141.5,"c":21149,"v":64.286}
{"ts":1655839920000,"o":21149,"h":21163.5,"l":21148.5,"c":21163.5,"v":54.754}
{"ts":1655839980000,"o":21163.5,"h":21170,"l":21161,"c":21169.5,"v":35.97}
{"ts":1655840040000,"o":21169.5,"h":21213,"l":21169.5,"c":21211.5,"v":256.646}
{"ts":1655840100000,"o":21211.5,"h":21211.5,"l":21200,"c":21207.5,"v":153.208}
{"ts":1655840160000,"o":21207.5,"h":21296.5,"l":21207.5,"c":21258.5,"v":608.943}
{"ts":1655840220000,"o":21258.5,"h":21264,"l":21230,"c":21246.5,"v":175.521}
{"ts":1655840280000,"o":21246.5,"h":21248.5,"l":21222.5,"c":21234,"v":122.425}
{"ts":1655840340000,"o":21234,"h":21248.5,"l":21218.5,"c":21247,"v":72.763}
{"ts":1655840400000,"o":21247,"h":21256,"l":21210.5,"c":21210.5,"v":145.675}
{"ts":1655840460000,"o":21210.5,"h":21236,"l":21200,"c":21205.5,"v":217.864}
{"ts":1655840520000,"o":21205.5,"h":21219.5,"l":21205,"c":21209,"v":141.673}
{"ts":1655840580000,"o":21209,"h":21212,"l":21200,"c":21200.5,"v":129.864}
{"ts":1655840640000,"o":21200.5,"h":21210,"l":21200,"c":21203,"v":64.385}
{"ts":1655840700000,"o":21203,"h":21203.5,"l":21163,"c":21163.5,"v":212.935}
{"ts":1655840760000,"o":21163.5,"h":21163.5,"l":21050,"c":21059,"v":767.379}
{"ts":1655840820000,"o":21059,"h":21059.5,"l":20915.5,"c":20953,"v":1757.344}
{"ts":1655840880000,"o":20953,"h":20976.5,"l":20922.5,"c":20942,"v":440.552}
{"ts":1655840940000,"o":20942,"h":20994.5,"l":20941.5,"c":20958,"v":242.247}
{"ts":1655841000000,"o":20958,"h":20971.5,"l":20950,"c":20950.5,"v":194.472}
{"ts":1655841060000,"o":20950.5,"h":20950.5,"l":20902,"c":20917,"v":464.008}
{"ts":1655841120000,"o":20917,"h":20934,"l":20901.5,"c":20915.5,"v":225.02}
{"ts":1655841180000,"o":20915.5,"h":20933,"l":20902,"c":20902.5,"v":122.033}
{"ts":1655841240000,"o":20902.5,"h":20913,"l":20896,"c":20900,"v":216.316}
{"ts":1655841300000,"o":20900,"h":20926,"l":20874.5,"c":20878.5,"v":395.017}
{"ts":1655841360000,"o":20878.5,"h":20905.5,"l":20878.5,"c":20903.5,"v":254.815}
{"ts":1655841420000,"o":20903.5,"h":20909.5,"l":20874,"c":20878,"v":110.537}
{"ts":1655841480000,"o":20878,"h":20897,"l":20868,"c":20896.5,"v":199.361}
{"ts":1655841540000,"o":20896.5,"h":20904.5,"l":20878.5,"c":20885,"v":142.751}
{"ts":1655841600000,"o":20885,"h":20929,"l":20853,"c":20919,"v":412.768}
{"ts":1655841660000,"o":20919,"h":20967,"l":20918.5,"c":20942.5,"v":405.221}
{"ts":1655841720000,"o":20942.5,"h":20973,"l":20933.5,"c":20946,"v":193.311}
{"ts":1655841780000,"o":20946,"h":20968.5,"l":20931,"c":20945.5,"v":102.765}
{"ts":1655841840000,"o":20945.5,"h":20945.5,"l":20916,"c":20916,"v":99.931}
{"ts":1655841900000,"o":20916,"h":20940,"l":20906.5,"c":20906.5,"v":68.106}
{"ts":1655841960000,"o":20906.5,"h":20920,"l":20900,"c":20913.5,"v":105.883}
{"ts":1655842020000,"o":20913.5,"h":20920,"l":20890,"c":20890,"v":60.716}
{"ts":1655842080000,"o":20890,"h":20896.5,"l":20880.5,"c":20893,"v":63.449}
{"ts":1655842140000,"o":20893,"h":20906,"l":20874.5,"c":20875,"v":100.331}
{"ts":1655842200000,"o":20875,"h":20877.5,"l":20857,"c":20871.5,"v":167.253}
{"ts":1655842260000,"o":20871.5,"h":20891,"l":20856,"c":20867.5,"v":117.336}
{"ts":1655842320000,"o":20867.5,"h":20881,"l":20713.5,"c":20775,"v":1923.765}
{"ts":1655842380000,"o":20775,"h":20816.5,"l":20715,"c":20719.5,"v":422.677}
{"ts":1655842440000,"o":20719.5,"h":20764.5,"l":20681,"c":20696.5,"v":754.232}
{"ts":1655842500000,"o":20696.5,"h":20749,"l":20692,"c":20740.5,"v":244.394}
{"ts":1655842560000,"o":20740.5,"h":20750,"l":20661.5,"c":20670,"v":454.682}
{"ts":1655842620000,"o":20670,"h":20727.5,"l":20661.5,"c":20721.5,"v":311.609}
{"ts":1655842680000,"o":20721.5,"h":20741,"l":20721,"c":20730,"v":232.547}
{"ts":1655842740000,"o":20730,"h":20737,"l":20684,"c":20693.5,"v":126.023}
{"ts":1655842800000,"o":20693.5,"h":20763,"l":20686,"c":20749,"v":271.601}
{"ts":1655842860000,"o":20749,"h":20774,"l":20747,"c":20757.5,"v":188.691}
{"ts":1655842920000,"o":20757.5,"h":20760,"l":20744,"c":20753,"v":88.526}
{"ts":1655842980000,"o":20753,"h":20814.5,"l":20750,"c":20791.5,"v":315.643}
{"ts":1655843040000,"o":20791.5,"h":20821,"l":20791.5,"c":20813.5,"v":220.712}
{"ts":1655843100000,"o":20813.5,"h":20860,"l":20794.5,"c":20844.5,"v":375.272}
{"ts":1655843160000,"o":20844.5,"h":20847,"l":20800,"c":20816.5,"v":219.061}
{"ts":1655843220000,"o":20816.5,"h":20825.5,"l":20800.5,"c":20805.5,"v":119.799}
{"ts":1655843280000,"o":20805.5,"h":20813,"l":20790,"c":20805.5,"v":50.244}
{"ts":1655843340000,"o":20805.5,"h":20826,"l":20803,"c":20820.5,"v":57.614}
{"ts":1655843400000,"o":20820.5,"h":20826,"l":20792,"c":20792,"v":69.901}
{"ts":1655843460000,"o":20792,"h":20823,"l":20791.5,"c":20796.5,"v":64.98}
{"ts":1655843520000,"o":20796.5,"h":20807,"l":20791.5,"c":20796.5,"v":47.036}
{"ts":1655843580000,"o":20796.5,"h":20820,"l":20796,"c":20815.5,"v":37.532}
{"ts":1655843640000,"o":20815.5,"h":20855.5,"l":20815,"c":20849,"v":147.723}
{"ts":1655843700000,"o":20849,"h":20887.5,"l":20849,"c":20881.5,"v":231.471}
{"ts":1655843760000,"o":20881.5,"h":20933.5,"l":20881.5,"c":20915.5,"v":427.378}
{"ts":1655843820000,"o":20915.5,"h":20918.5,"l":20893.5,"c":20905.5,"v":157.977}
{"ts":1655843880000,"o":20905.5,"h":20906,"l":20889.5,"c":20898.5,"v":74.145}
{"ts":1655843940000,"o":20898.5,"h":20908,"l":20889.5,"c":20890.5,"v":49.927}
{"ts":1655844000000,"o":20890.5,"h":20949,"l":20890,"c":20944,"v":204.742}
{"ts":1655844060000,"o":20944,"h":20973.5,"l":20922,"c":20965.5,"v":439.008}
{"ts":1655844120000,"o":20965.5,"h":20967,"l":20939.5,"c":20940,"v":70.166}
{"ts":1655844180000,"o":20940,"h":20945.5,"l":20920.5,"c":20920.5,"v":89.762}
{"ts":1655844240000,"o":20920.5,"h":20935,"l":20896.5,"c":20933,"v":182.065}
{"ts":1655844300000,"o":20933,"h":20933,"l":20855.5,"c":20870,"v":181.701}
{"ts":1655844360000,"o":20870,"h":20876,"l":20844,"c":20875.5,"v":165.916}
{"ts":1655844420000,"o":20875.5,"h":20876,"l":20810.5,"c":20829,"v":225.65}
{"ts":1655844480000,"o":20829,"h":20834,"l":20818,"c":20825,"v":221.408}
{"ts":1655844540000,"o":20825,"h":20877,"l":20825,"c":20850,"v":160.924}
{"ts":1655844600000,"o":20850,"h":20880,"l":20828,"c":20880,"v":132.593}
{"ts":1655844660000,"o":20880,"h":20885.5,"l":20858.5,"c":20871.5,"v":111.567}
{"ts":1655844720000,"o":20871.5,"h":20871.5,"l":20835,"c":20850,"v":62.433}
{"ts":1655844780000,"o":20850,"h":20861.5,"l":20846,"c":20855,"v":61.087}
{"ts":1655844840000,"o":20855,"h":20856,"l":20827,"c":20833.5,"v":88.972}
{"ts":1655844900000,"o":20833.5,"h":20861.5,"l":20820.5,"c":20857.5,"v":44.776}
{"ts":1655844960000,"o":20857.5,"h":20857.5,"l":20838.5,"c":20849.5,"v":52.341}
{"ts":1655845020000,"o":20849.5,"h":20870,"l":20840.5,"c":20860,"v":65.169}
{"ts":1655845080000,"o":20860,"h":20866,"l":20836.5,"c":20859.5,"v":29.228}
{"ts":1655845140000,"o":20859.5,"h":20859.5,"l":20844,"c":20849.5,"v":27.439}
{"ts":1655845200000,"o":20849.5,"h":20865,"l":20844,"c":20864.5,"v":83.832}
{"ts":1655845260000,"o":20864.5,"h":20877,"l":20864,"c":20877,"v":75.496}
{"ts":1655845320000,"o":20877,"h":20877,"l":20868.5,"c":20871,"v":48.284}
{"ts":1655845380000,"o":20871,"h":20917.5,"l":20852.5,"c":20901.5,"v":197.544}
{"ts":1655845440000,"o":20901.5,"h":20914,"l":20901,"c":20904,"v":58.752}
{"ts":1655845500000,"o":20904,"h":20906.5,"l":20877.5,"c":20877.5,"v":77.472}
{"ts":1655845560000,"o":20877.5,"h":20898,"l":20877.5,"c":20895.5,"v":28.25}
{"ts":1655845620000,"o":20895.5,"h":20915,"l":20889,"c":20915,"v":53.919}
{"ts":1655845680000,"o":20915,"h":20918,"l":20903.5,"c":20903.5,"v":68.456}
{"ts":1655845740000,"o":20903.5,"h":20903.5,"l":20892,"c":20901.5,"v":71.889}
{"ts":1655845800000,"o":20901.5,"h":20901.5,"l":20888,"c":20888.5,"v":33.656}
{"ts":1655845860000,"o":20888.5,"h":20888.5,"l":20888,"c":20888,"v":12.834}
{"ts":1655845920000,"o":20888,"h":20888.5,"l":20881.5,"c":20882.5,"v":57.277}
{"ts":1655845980000,"o":20882.5,"h":20910.5,"l":20880,"c":20910.5,"v":61.983}
{"ts":1655846040000,"o":20910.5,"h":20957.5,"l":20910.5,"c":20946.5,"v":225.092}
{"ts":1655846100000,"o":20946.5,"h":20950,"l":20931.5,"c":20936,"v":51.183}
{"ts":1655846160000,"o":20936,"h":20942,"l":20933,"c":20934.5,"v":21.453}
{"ts":1655846220000,"o":20934.5,"h":20940,"l":20929.5,"c":20939.5,"v":16.731}
{"ts":1655846280000,"o":20939.5,"h":20941,"l":20932,"c":20932,"v":29.244}
{"ts":1655846340000,"o":20932,"h":20939,"l":20932,"c":20935,"v":14.987}
{"ts":1655846400000,"o":20935,"h":20949.5,"l":20894.5,"c":20895,"v":120.232}
{"ts":1655846460000,"o":20895,"h":20895,"l":20862,"c":20885.5,"v":139.089}
{"ts":1655846520000,"o":20885.5,"h":20916,"l":20885.5,"c":20910.5,"v":51.847}
{"ts":1655846580000,"o":20910.5,"h":20913,"l":20905,"c":20909,"v":17.301}
{"ts":1655846640000,"o":20909,"h":20910.5,"l":20908.5,"c":20908.5,"v":20.458}
{"ts":1655846700000,"o":20908.5,"h":20908.5,"l":20884.5,"c":20888.5,"v":80.354}
{"ts":1655846760000,"o":20888.5,"h":20890,"l":20871,"c":20875.5,"v":60.315}
{"ts":1655846820000,"o":20875.5,"h":20878,"l":20875,"c":20877.5,"v":19.613}
{"ts":1655846880000,"o":20877.5,"h":20903,"l":20870.5,"c":20903,"v":76.753}
{"ts":1655846940000,"o":20903,"h":20910.5,"l":20900,"c":20910.5,"v":21.284}
{"ts":1655847000000,"o":20910.5,"h":20925,"l":20910.5,"c":20920,"v":68.485}
{"ts":1655847060000,"o":20920,"h":20925,"l":20919.5,"c":20925,"v":19.303}
{"ts":1655847120000,"o":20925,"h":20931.5,"l":20922.5,"c":20925.5,"v":28.969}
{"ts":1655847180000,"o":20925.5,"h":20929,"l":20925,"c":20927,"v":29.5}
{"ts":1655847240000,"o":20927,"h":20930,"l":20925.5,"c":20930,"v":18.214}
{"ts":1655847300000,"o":20930,"h":20945,"l":20893,"c":20893,"v":102.062}
{"ts":1655847360000,"o":20893,"h":20893.5,"l":20884,"c":20886,"v":21.232}
{"ts":1655847420000,"o":20886,"h":20919.5,"l":20885.5,"c":20914,"v":17.537}
{"ts":1655847480000,"o":20914,"h":20917,"l":20914,"c":20917,"v":7.296}
{"ts":1655847540000,"o":20917,"h":20917,"l":20886.5,"c":20888,"v":47.266}
{"ts":1655847600000,"o":20888,"h":20889,"l":20865,"c":20866,"v":44.587}
{"ts":1655847660000,"o":20866,"h":20866,"l":20840.5,"c":20852.5,"v":125.623}
{"ts":1655847720000,"o":20852.5,"h":20855.5,"l":20852,"c":20852.5,"v":10.329}
{"ts":1655847780000,"o":20852.5,"h":20853,"l":20848.5,"c":20848.5,"v":33.475}
{"ts":1655847840000,"o":20848.5,"h":20850,"l":20789.5,"c":20799.5,"v":190.07}
{"ts":1655847900000,"o":20799.5,"h":20850,"l":20799.5,"c":20850,"v":91.622}
{"ts":1655847960000,"o":20850,"h":20889,"l":20849.5,"c":20882,"v":103.995}
{"ts":1655848020000,"o":20882,"h":20885,"l":20881.5,"c":20884.5,"v":29.879}
{"ts":1655848080000,"o":20884.5,"h":20885,"l":20874.5,"c":20882.5,"v":22.807}
{"ts":1655848140000,"o":20882.5,"h":20900,"l":20875,"c":20878,"v":52.791}
{"ts":1655848200000,"o":20878,"h":20878,"l":20847,"c":20861.5,"v":56.26}
{"ts":1655848260000,"o":20861.5,"h":20881,"l":20851,"c":20860.5,"v":38.885}
{"ts":1655848320000,"o":20860.5,"h":20871,"l":20860.5,"c":20864,"v":17.681}
{"ts":1655848380000,"o":20864,"h":20864,"l":20843,"c":20843,"v":38.291}
{"ts":1655848440000,"o":20843,"h":20870,"l":20843,"c":20868.5,"v":36.244}
{"ts":1655848500000,"o":20868.5,"h":20889,"l":20867,"c":20889,"v":47.794}
{"ts":1655848560000,"o":20889,"h":21066.5,"l":20888.5,"c":21023.5,"v":1099.875}
{"ts":1655848620000,"o":21023.5,"h":21030.5,"l":20970,"c":21002,"v":220.989}
{"ts":1655848680000,"o":21002,"h":21010,"l":20975,"c":20976,"v":114.87}
{"ts":1655848740000,"o":20976,"h":20997,"l":20953,"c":20963.5,"v":138.567}
{"ts":1655848800000,"o":20963.5,"h":20989,"l":20955,"c":20955,"v":123.541}
{"ts":1655848860000,"o":20955,"h":20958.5,"l":20920,"c":20923,"v":160.688}
{"ts":1655848920000,"o":20923,"h":20945,"l":20917,"c":20932.5,"v":128.39}
{"ts":1655848980000,"o":20932.5,"h":20968,"l":20932.5,"c":20940.5,"v":156.26}
{"ts":1655849040000,"o":20940.5,"h":20940.5,"l":20925,"c":20925,"v":50.018}
{"ts":1655849100000,"o":20925,"h":20960.5,"l":20920.5,"c":20957,"v":131.875}
{"ts":1655849160000,"o":20957,"h":20957,"l":20900,"c":20902,"v":133.779}
{"ts":1655849220000,"o":20902,"h":20902.5,"l":20860,"c":20876,"v":198.69}
{"ts":1655849280000,"o":20876,"h":20886.5,"l":20872,"c":20877.5,"v":88.365}
{"ts":1655849340000,"o":20877.5,"h":20894,"l":20876.5,"c":20879.5,"v":70.76}
{"ts":1655849400000,"o":20879.5,"h":20885.5,"l":20844.5,"c":20858.5,"v":172.785}
{"ts":1655849460000,"o":20858.5,"h":20859,"l":20833.5,"c":20846.5,"v":58.424}
{"ts":1655849520000,"o":20846.5,"h":20850.5,"l":20835.5,"c":20835.5,"v":96.118}
{"ts":1655849580000,"o":20835.5,"h":20835.5,"l":20801,"c":20815.5,"v":203.676}
{"ts":1655849640000,"o":20815.5,"h":20821,"l":20777.5,"c":20781.5,"v":209.89}
{"ts":1655849700000,"o":20781.5,"h":20807.5,"l":20761.5,"c":20807.5,"v":195.904}
{"ts":1655849760000,"o":20807.5,"h":20819,"l":20799.5,"c":20803,"v":107.56}
{"ts":1655849820000,"o":20803,"h":20803.5,"l":20770,"c":20770,"v":57.435}
{"ts":1655849880000,"o":20770,"h":20808,"l":20767,"c":20801,"v":213.836}
{"ts":1655849940000,"o":20801,"h":20801.5,"l":20781.5,"c":20792,"v":44.226}
{"ts":1655850000000,"o":20792,"h":20792.5,"l":20747,"c":20756,"v":167.945}
{"ts":1655850060000,"o":20756,"h":20771.5,"l":20725.5,"c":20735.5,"v":407.189}
{"ts":1655850120000,"o":20735.5,"h":20751.5,"l":20734,"c":20734,"v":87.626}
{"ts":1655850180000,"o":20734,"h":20740.5,"l":20729.5,"c":20732.5,"v":135.594}
{"ts":1655850240000,"o":20732.5,"h":20768,"l":20732.5,"c":20767.5,"v":123.539}
{"ts":1655850300000,"o":20767.5,"h":20786.5,"l":20746,"c":20746,"v":86.939}
{"ts":1655850360000,"o":20746,"h":20751,"l":20744,"c":20749.5,"v":55.189}
{"ts":1655850420000,"o":20749.5,"h":20749.5,"l":20727,"c":20746.5,"v":67.266}
{"ts":1655850480000,"o":20746.5,"h":20774.5,"l":20746.5,"c":20756.5,"v":56.425}
{"ts":1655850540000,"o":20756.5,"h":20770.5,"l":20756.5,"c":20759.5,"v":52.748}
{"ts":1655850600000,"o":20759.5,"h":20778,"l":20742.5,"c":20778,"v":51.386}
{"ts":1655850660000,"o":20778,"h":20784,"l":20776,"c":20780,"v":68.404}
{"ts":1655850720000,"o":20780,"h":20780,"l":20772,"c":20776.5,"v":40.589}
{"ts":1655850780000,"o":20776.5,"h":20785,"l":20750.5,"c":20785,"v":55.679}
{"ts":1655850840000,"o":20785,"h":20810.5,"l":20777.5,"c":20807,"v":161.144}
{"ts":1655850900000,"o":20807,"h":20811,"l":20790,"c":20795.5,"v":135.049}
{"ts":1655850960000,"o":20795.5,"h":20815,"l":20790.5,"c":20792,"v":112.796}
{"ts":1655851020000,"o":20792,"h":20805.5,"l":20791.5,"c":20793,"v":47.556}
{"ts":1655851080000,"o":20793,"h":20800,"l":20793,"c":20796,"v":18.223}
{"ts":1655851140000,"o":20796,"h":20800,"l":20765.5,"c":20774.5,"v":83.374}
{"ts":1655851200000,"o":20774.5,"h":20804,"l":20774,"c":20795,"v":78.913}
{"ts":1655851260000,"o":20795,"h":20799.5,"l":20782,"c":20789.5,"v":60.284}
{"ts":1655851320000,"o":20789.5,"h":20799,"l":20789.5,"c":20798,"v":35.866}
{"ts":1655851380000,"o":20798,"h":20854,"l":20797.5,"c":20846,"v":182.583}
{"ts":1655851440000,"o":20846,"h":20849.5,"l":20830,"c":20838,"v":111.247}
{"ts":1655851500000,"o":20838,"h":20854.5,"l":20826.5,"c":20826.5,"v":124.528}
{"ts":1655851560000,"o":20826.5,"h":20826.5,"l":20792.5,"c":20800.5,"v":133.25}
{"ts":1655851620000,"o":20800.5,"h":20823.5,"l":20796,"c":20817,"v":58.176}
{"ts":1655851680000,"o":20817,"h":20817,"l":20797.5,"c":20813,"v":48.436}
{"ts":1655851740000,"o":20813,"h":20815,"l":20800.5,"c":20814.5,"v":19.661}
{"ts":1655851800000,"o":20814.5,"h":20820.5,"l":20803,"c":20812.5,"v":23.03}
{"ts":1655851860000,"o":20812.5,"h":20830.5,"l":20803,"c":20812.5,"v":118.904}
{"ts":1655851920000,"o":20812.5,"h":20812.5,"l":20793,"c":20793,"v":34.84}
{"ts":1655851980000,"o":20793,"h":20794.5,"l":20770,"c":20770,"v":231.152}
{"ts":1655852040000,"o":20770,"h":20777.5,"l":20770,"c":20773,"v":37.487}
{"ts":1655852100000,"o":20773,"h":20863.5,"l":20772.5,"c":20859.5,"v":156.927}
{"ts":1655852160000,"o":20859.5,"h":20871.5,"l":20846.5,"c":20863,"v":98.559}
{"ts":1655852220000,"o":20863,"h":20863,"l":20837,"c":20847.5,"v":137.107}
{"ts":1655852280000,"o":20847.5,"h":20869,"l":20831,"c":20849,"v":159.802}
{"ts":1655852340000,"o":20849,"h":20915,"l":20849,"c":20891.5,"v":437.854}
{"ts":1655852400000,"o":20891.5,"h":20914.5,"l":20875,"c":20914.5,"v":159.113}
{"ts":1655852460000,"o":20914.5,"h":20914.5,"l":20889.5,"c":20903,"v":75.219}
{"ts":1655852520000,"o":20903,"h":20907,"l":20877.5,"c":20900,"v":136.943}
{"ts":1655852580000,"o":20900,"h":20900.5,"l":20868,"c":20885.5,"v":101.429}
{"ts":1655852640000,"o":20885.5,"h":20903,"l":20880,"c":20894.5,"v":51.826}
{"ts":1655852700000,"o":20894.5,"h":20897,"l":20880,"c":20891.5,"v":41.612}
{"ts":1655852760000,"o":20891.5,"h":20898.5,"l":20881.5,"c":20884.5,"v":71.898}
{"ts":1655852820000,"o":20884.5,"h":20893,"l":20884.5,"c":20885.5,"v":33.08}
{"ts":1655852880000,"o":20885.5,"h":20885.5,"l":20866,"c":20872,"v":59.941}
{"ts":1655852940000,"o":20872,"h":20884,"l":20872,"c":20878.5,"v":25.785}
{"ts":1655853000000,"o":20878.5,"h":20878.5,"l":20872,"c":20873.5,"v":16.267}
{"ts":1655853060000,"o":20873.5,"h":20887,"l":20873.5,"c":20887,"v":20.367}
{"ts":1655853120000,"o":20887,"h":20896.5,"l":20886.5,"c":20896.5,"v":58.954}
{"ts":1655853180000,"o":20896.5,"h":20901,"l":20889.5,"c":20893.5,"v":97.759}
{"ts":1655853240000,"o":20893.5,"h":20893.5,"l":20884.5,"c":20890.5,"v":15.305}
{"ts":1655853300000,"o":20890.5,"h":20892,"l":20882.5,"c":20885,"v":32.822}
{"ts":1655853360000,"o":20885,"h":20917.5,"l":20870,"c":20917.5,"v":118.62}
{"ts":1655853420000,"o":20917.5,"h":20927,"l":20872,"c":20872,"v":103.179}
{"ts":1655853480000,"o":20872,"h":20872.5,"l":20856.5,"c":20862,"v":67.614}
{"ts":1655853540000,"o":20862,"h":20866,"l":20850,"c":20865.5,"v":96.573}
{"ts":1655853600000,"o":20865.5,"h":20868,"l":20860.5,"c":20864.5,"v":12.382}
{"ts":1655853660000,"o":20864.5,"h":20864.5,"l":20792,"c":20801,"v":216.445}
{"ts":1655853720000,"o":20801,"h":20801,"l":20740,"c":20740,"v":207.912}
{"ts":1655853780000,"o":20740,"h":20743.5,"l":20604.5,"c":20618,"v":1105.256}
{"ts":1655853840000,"o":20618,"h":20664.5,"l":20599,"c":20628.5,"v":389.857}
{"ts":1655853900000,"o":20628.5,"h":20652.5,"l":20600,"c":20602,"v":180.384}
{"ts":1655853960000,"o":20602,"h":20619.5,"l":20566,"c":20579.5,"v":416.788}
{"ts":1655854020000,"o":20579.5,"h":20587.5,"l":20555.5,"c":20562.5,"v":286.599}
{"ts":1655854080000,"o":20562.5,"h":20570,"l":20550,"c":20559.5,"v":352.386}
{"ts":1655854140000,"o":20559.5,"h":20603,"l":20559,"c":20581,"v":229.349}
{"ts":1655854200000,"o":20581,"h":20647,"l":20552.5,"c":20633,"v":523.513}
{"ts":1655854260000,"o":20633,"h":20671,"l":20633,"c":20670,"v":184.393}
{"ts":1655854320000,"o":20670,"h":20675,"l":20616,"c":20619,"v":278.083}
{"ts":1655854380000,"o":20619,"h":20646.5,"l":20602.5,"c":20626,"v":134.287}
{"ts":1655854440000,"o":20626,"h":20659,"l":20620.5,"c":20653,"v":101.988}
{"ts":1655854500000,"o":20653,"h":20658.5,"l":20630,"c":20641.5,"v":74.597}
{"ts":1655854560000,"o":20641.5,"h":20664,"l":20641.5,"c":20664,"v":50.676}
{"ts":1655854620000,"o":20664,"h":20665,"l":20640,"c":20657,"v":123.921}
{"ts":1655854680000,"o":20657,"h":20665,"l":20651,"c":20660,"v":88.439}
{"ts":1655854740000,"o":20660,"h":20665,"l":20632,"c":20633,"v":149.52}
{"ts":1655854800000,"o":20633,"h":20665,"l":20626.5,"c":20664.5,"v":67.372}
{"ts":1655854860000,"o":20664.5,"h":20665,"l":20628,"c":20634.5,"v":62.926}
{"ts":1655854920000,"o":20634.5,"h":20639.5,"l":20617,"c":20630,"v":43.032}
{"ts":1655854980000,"o":20630,"h":20643.5,"l":20622.5,"c":20643.5,"v":59.587}
{"ts":1655855040000,"o":20643.5,"h":20663,"l":20643.5,"c":20661,"v":49.234}
{"ts":1655855100000,"o":20661,"h":20687.5,"l":20627,"c":20681,"v":194.288}
{"ts":1655855160000,"o":20681,"h":20699,"l":20678,"c":20699,"v":132.052}
{"ts":1655855220000,"o":20699,"h":20716.5,"l":20698.5,"c":20716.5,"v":119.086}
{"ts":1655855280000,"o":20716.5,"h":20716.5,"l":20703,"c":20715.5,"v":58.68}
{"ts":1655855340000,"o":20715.5,"h":20750.5,"l":20708,"c":20743,"v":184.901}
{"ts":1655855400000,"o":20743,"h":20750,"l":20697,"c":20697.5,"v":159.896}
{"ts":1655855460000,"o":20697.5,"h":20724.5,"l":20697.5,"c":20719.5,"v":69.047}
{"ts":1655855520000,"o":20719.5,"h":20726.5,"l":20702,"c":20706,"v":74.36}
{"ts":1655855580000,"o":20706,"h":20727,"l":20706,"c":20718.5,"v":40.499}
{"ts":1655855640000,"o":20718.5,"h":20734.5,"l":20713.5,"c":20731.5,"v":63.971}
{"ts":1655855700000,"o":20731.5,"h":20738,"l":20721.5,"c":20721.5,"v":47.067}
{"ts":1655855760000,"o":20721.5,"h":20722,"l":20683.5,"c":20689.5,"v":198.754}
{"ts":1655855820000,"o":20689.5,"h":20707,"l":20688,"c":20692.5,"v":70.663}
{"ts":1655855880000,"o":20692.5,"h":20720,"l":20685.5,"c":20720,"v":61.931}
{"ts":1655855940000,"o":20720,"h":20726.5,"l":20703.5,"c":20715.5,"v":48.591}
{"ts":1655856000000,"o":20715.5,"h":20726,"l":20682.5,"c":20688,"v":146.377}
{"ts":1655856060000,"o":20688,"h":20691.5,"l":20678,"c":20678,"v":50.16}
{"ts":1655856120000,"o":20678,"h":20684.5,"l":20640,"c":20667.5,"v":281.337}
{"ts":1655856180000,"o":20667.5,"h":20679,"l":20640,"c":20640,"v":116.896}
{"ts":1655856240000,"o":20640,"h":20640.5,"l":20624,"c":20627.5,"v":101.399}
{"ts":1655856300000,"o":20627.5,"h":20644,"l":20618,"c":20625.5,"v":84.888}
{"ts":1655856360000,"o":20625.5,"h":20629.5,"l":20581,"c":20605.5,"v":197.501}
{"ts":1655856420000,"o":20605.5,"h":20605.5,"l":20585,"c":20589,"v":91.441}
{"ts":1655856480000,"o":20589,"h":20589,"l":20550,"c":20560,"v":313.585}
{"ts":1655856540000,"o":20560,"h":20607.5,"l":20502,"c":20604,"v":955.624}
{"ts":1655856600000,"o":20604,"h":20629.5,"l":20564.5,"c":20565,"v":260.137}
{"ts":1655856660000,"o":20565,"h":20565,"l":20520,"c":20523.5,"v":160.882}
{"ts":1655856720000,"o":20523.5,"h":20560,"l":20443,"c":20557,"v":1261.067}
{"ts":1655856780000,"o":20557,"h":20560,"l":20518,"c":20536,"v":185.266}
{"ts":1655856840000,"o":20536,"h":20558,"l":20528,"c":20528,"v":158.008}
{"ts":1655856900000,"o":20528,"h":20541.5,"l":20457.5,"c":20478,"v":393.336}
{"ts":1655856960000,"o":20478,"h":20511.5,"l":20461.5,"c":20501.5,"v":148.2}
{"ts":1655857020000,"o":20501.5,"h":20563.5,"l":20501.5,"c":20542.5,"v":403.05}
{"ts":1655857080000,"o":20542.5,"h":20574.5,"l":20542,"c":20564.5,"v":152.936}
{"ts":1655857140000,"o":20564.5,"h":20565,"l":20532,"c":20550.5,"v":126.459}
{"ts":1655857200000,"o":20550.5,"h":20570,"l":20540.5,"c":20567.5,"v":103.818}
{"ts":1655857260000,"o":20567.5,"h":20578.5,"l":20562,"c":20572,"v":118.758}
{"ts":1655857320000,"o":20572,"h":20588.5,"l":20562.5,"c":20578,"v":64.231}
{"ts":1655857380000,"o":20578,"h":20631,"l":20578,"c":20631,"v":210.992}
{"ts":1655857440000,"o":20631,"h":20631,"l":20578.5,"c":20579,"v":132.055}
{"ts":1655857500000,"o":20579,"h":20599,"l":20579,"c":20593.5,"v":66.576}
{"ts":1655857560000,"o":20593.5,"h":20612,"l":20588,"c":20595,"v":57.703}
{"ts":1655857620000,"o":20595,"h":20620,"l":20595,"c":20616.5,"v":43.566}
{"ts":1655857680000,"o":20616.5,"h":20644.5,"l":20608,"c":20634,"v":121.766}
{"ts":1655857740000,"o":20634,"h":20643,"l":20634,"c":20638,"v":39.933}
{"ts":1655857800000,"o":20638,"h":20659,"l":20632,"c":20635,"v":144.776}
{"ts":1655857860000,"o":20635,"h":20721.5,"l":20635,"c":20694.5,"v":310.508}
{"ts":1655857920000,"o":20694.5,"h":20719,"l":20681.5,"c":20684.5,"v":142.574}
{"ts":1655857980000,"o":20684.5,"h":20685,"l":20666.5,"c":20667.5,"v":82.552}
{"ts":1655858040000,"o":20667.5,"h":20677,"l":20656,"c":20662.5,"v":85.926}
{"ts":1655858100000,"o":20662.5,"h":20707.5,"l":20652.5,"c":20707,"v":177.304}
{"ts":1655858160000,"o":20707,"h":20717,"l":20695.5,"c":20707,"v":91.656}
{"ts":1655858220000,"o":20707,"h":20710.5,"l":20695,"c":20695,"v":104.475}
{"ts":1655858280000,"o":20695,"h":20703,"l":20684,"c":20690.5,"v":89.143}
{"ts":1655858340000,"o":20690.5,"h":20707,"l":20688.5,"c":20702.5,"v":90.705}
{"ts":1655858400000,"o":20702.5,"h":20706.5,"l":20686,"c":20700,"v":78.343}
{"ts":1655858460000,"o":20700,"h":20700,"l":20690,"c":20692,"v":44.139}
{"ts":1655858520000,"o":20692,"h":20695,"l":20687.5,"c":20690,"v":44.63}
{"ts":1655858580000,"o":20690,"h":20727,"l":20689.5,"c":20708.5,"v":83.752}
{"ts":1655858640000,"o":20708.5,"h":20715.5,"l":20685,"c":20685.5,"v":162.171}
{"ts":1655858700000,"o":20685.5,"h":20685.5,"l":20611,"c":20624.5,"v":345.544}
{"ts":1655858760000,"o":20624.5,"h":20624.5,"l":20585,"c":20603,"v":147.638}
{"ts":1655858820000,"o":20603,"h":20651,"l":20603,"c":20619.5,"v":96.129}
{"ts":1655858880000,"o":20619.5,"h":20635,"l":20598,"c":20603.5,"v":56.386}
{"ts":1655858940000,"o":20603.5,"h":20626,"l":20603,"c":20603.5,"v":33.067}
{"ts":1655859000000,"o":20603.5,"h":20603.5,"l":20573,"c":20581.5,"v":110.803}
{"ts":1655859060000,"o":20581.5,"h":20598,"l":20581.5,"c":20585.5,"v":95.498}
{"ts":1655859120000,"o":20585.5,"h":20589.5,"l":20582,"c":20582.5,"v":56.223}
{"ts":1655859180000,"o":20582.5,"h":20582.5,"l":20535,"c":20535.5,"v":210.493}
{"ts":1655859240000,"o":20535.5,"h":20566,"l":20510.5,"c":20557.5,"v":157.976}
{"ts":1655859300000,"o":20557.5,"h":20564.5,"l":20545.5,"c":20562,"v":79.6}
{"ts":1655859360000,"o":20562,"h":20562,"l":20557.5,"c":20560.5,"v":27.554}
{"ts":1655859420000,"o":20560.5,"h":20595.5,"l":20557.5,"c":20570,"v":148.714}
{"ts":1655859480000,"o":20570,"h":20600,"l":20569.5,"c":20599.5,"v":68.359}
{"ts":1655859540000,"o":20599.5,"h":20599.5,"l":20567,"c":20580,"v":96.388}
{"ts":1655859600000,"o":20580,"h":20580.5,"l":20496,"c":20496.5,"v":293.008}
{"ts":1655859660000,"o":20496.5,"h":20553,"l":20488,"c":20525.5,"v":254.03}
{"ts":1655859720000,"o":20525.5,"h":20537,"l":20524,"c":20527.5,"v":25.228}
{"ts":1655859780000,"o":20527.5,"h":20536,"l":20500,"c":20523,"v":113.686}
{"ts":1655859840000,"o":20523,"h":20527,"l":20521,"c":20524,"v":31.173}
{"ts":1655859900000,"o":20524,"h":20549,"l":20511,"c":20549,"v":106.435}
{"ts":1655859960000,"o":20549,"h":20597.5,"l":20549,"c":20597.5,"v":168.229}
{"ts":1655860020000,"o":20597.5,"h":20649.5,"l":20597,"c":20631,"v":256.513}
{"ts":1655860080000,"o":20631,"h":20636,"l":20604.5,"c":20615.5,"v":141.567}
{"ts":1655860140000,"o":20615.5,"h":20615.5,"l":20586.5,"c":20607.5,"v":59.236}
{"ts":1655860200000,"o":20607.5,"h":20658.5,"l":20604.5,"c":20654.5,"v":193.017}
{"ts":1655860260000,"o":20654.5,"h":20672.5,"l":20633,"c":20637,"v":109.387}
{"ts":1655860320000,"o":20637,"h":20650,"l":20626,"c":20630.5,"v":32.365}
{"ts":1655860380000,"o":20630.5,"h":20650,"l":20619,"c":20627.5,"v":84.737}
{"ts":1655860440000,"o":20627.5,"h":20648,"l":20627,"c":20630,"v":42.667}
{"ts":1655860500000,"o":20630,"h":20649,"l":20608,"c":20645.5,"v":47.283}
{"ts":1655860560000,"o":20645.5,"h":20663,"l":20642,"c":20650,"v":41.867}
{"ts":1655860620000,"o":20650,"h":20662,"l":20641.5,"c":20641.5,"v":89.573}
{"ts":1655860680000,"o":20641.5,"h":20673,"l":20640,"c":20658.5,"v":82.179}
{"ts":1655860740000,"o":20658.5,"h":20675,"l":20646.5,"c":20666,"v":52.694}
{"ts":1655860800000,"o":20666,"h":20671,"l":20649.5,"c":20659.5,"v":73.93}
{"ts":1655860860000,"o":20659.5,"h":20680,"l":20653,"c":20673.5,"v":87.691}
{"ts":1655860920000,"o":20673.5,"h":20674,"l":20650,"c":20650,"v":42.706}
{"ts":1655860980000,"o":20650,"h":20660,"l":20646,"c":20659,"v":49.816}
{"ts":1655861040000,"o":20659,"h":20659.5,"l":20652.5,"c":20653,"v":23.109}
{"ts":1655861100000,"o":20653,"h":20653,"l":20623.5,"c":20631.5,"v":72.015}
{"ts":1655861160000,"o":20631.5,"h":20633,"l":20625.5,"c":20626,"v":32.366}
{"ts":1655861220000,"o":20626,"h":20647,"l":20626,"c":20647,"v":36.194}
{"ts":1655861280000,"o":20647,"h":20679,"l":20615,"c":20615,"v":108.184}
{"ts":1655861340000,"o":20615,"h":20615.5,"l":20569,"c":20594.5,"v":200.122}
{"ts":1655861400000,"o":20594.5,"h":20700,"l":20591.5,"c":20687,"v":239.324}
{"ts":1655861460000,"o":20687,"h":20697,"l":20663.5,"c":20687.5,"v":155.518}
{"ts":1655861520000,"o":20687.5,"h":20688,"l":20669,"c":20676,"v":43.386}
{"ts":1655861580000,"o":20676,"h":20685,"l":20665.5,"c":20675.5,"v":72.714}
{"ts":1655861640000,"o":20675.5,"h":20678,"l":20668,"c":20668,"v":30.866}
{"ts":1655861700000,"o":20668,"h":20690,"l":20660.5,"c":20660.5,"v":109.09}
{"ts":1655861760000,"o":20660.5,"h":20676,"l":20653,"c":20661,"v":32}
{"ts":1655861820000,"o":20661,"h":20668.5,"l":20654.5,"c":20668.5,"v":42.733}
{"ts":1655861880000,"o":20668.5,"h":20678,"l":20659.5,"c":20678,"v":55.402}
{"ts":1655861940000,"o":20678,"h":20688,"l":20668.5,"c":20683,"v":79.487}
{"ts":1655862000000,"o":20683,"h":20692,"l":20671.5,"c":20671.5,"v":76.614}
{"ts":1655862060000,"o":20671.5,"h":20671.5,"l":20646.5,"c":20650,"v":71.353}
{"ts":1655862120000,"o":20650,"h":20650,"l":20590,"c":20596,"v":262.548}
{"ts":1655862180000,"o":20596,"h":20603,"l":20571,"c":20582,"v":144.701}
{"ts":1655862240000,"o":20582,"h":20582,"l":20560,"c":20561,"v":79.819}
{"ts":1655862300000,"o":20561,"h":20574.5,"l":20530.5,"c":20543.5,"v":211.313}
{"ts":1655862360000,"o":20543.5,"h":20547.5,"l":20520,"c":20521,"v":203.575}
{"ts":1655862420000,"o":20521,"h":20536.5,"l":20500,"c":20500,"v":186.807}
{"ts":1655862480000,"o":20500,"h":20507,"l":20480,"c":20484,"v":245.547}
{"ts":1655862540000,"o":20484,"h":20532,"l":20480,"c":20511,"v":181.205}
{"ts":1655862600000,"o":20511,"h":20542,"l":20511,"c":20521.5,"v":88.756}
{"ts":1655862660000,"o":20521.5,"h":20532.5,"l":20476,"c":20476,"v":168.941}
{"ts":1655862720000,"o":20476,"h":20476.5,"l":20410,"c":20472.5,"v":577.468}
{"ts":1655862780000,"o":20472.5,"h":20500,"l":20446,"c":20470.5,"v":168.833}
{"ts":1655862840000,"o":20470.5,"h":20484,"l":20420,"c":20420.5,"v":142.318}
{"ts":1655862900000,"o":20420.5,"h":20442.5,"l":20381.5,"c":20397.5,"v":490.391}
{"ts":1655862960000,"o":20397.5,"h":20438,"l":20385,"c":20425,"v":227.014}
{"ts":1655863020000,"o":20425,"h":20448,"l":20420,"c":20427,"v":129.853}
{"ts":1655863080000,"o":20427,"h":20445.5,"l":20422.5,"c":20440,"v":91.256}
{"ts":1655863140000,"o":20440,"h":20441.5,"l":20406.5,"c":20406.5,"v":73.923}
{"ts":1655863200000,"o":20406.5,"h":20465,"l":20387.5,"c":20444.5,"v":573.224}
{"ts":1655863260000,"o":20444.5,"h":20460,"l":20440.5,"c":20442.5,"v":138.107}
{"ts":1655863320000,"o":20442.5,"h":20443,"l":20319.5,"c":20360,"v":909.544}
{"ts":1655863380000,"o":20360,"h":20423,"l":20356,"c":20408,"v":188.856}
{"ts":1655863440000,"o":20408,"h":20441,"l":20379.5,"c":20408,"v":182.548}
{"ts":1655863500000,"o":20408,"h":20422.5,"l":20408,"c":20418.5,"v":56.134}
{"ts":1655863560000,"o":20418.5,"h":20446,"l":20387,"c":20390,"v":101.733}
{"ts":1655863620000,"o":20390,"h":20400,"l":20360,"c":20363.5,"v":191.097}
{"ts":1655863680000,"o":20363.5,"h":20398,"l":20351,"c":20375,"v":139.894}
{"ts":1655863740000,"o":20375,"h":20395,"l":20374.5,"c":20379,"v":153.579}
{"ts":1655863800000,"o":20379,"h":20400,"l":20374.5,"c":20397,"v":72.054}
{"ts":1655863860000,"o":20397,"h":20417,"l":20391,"c":20417,"v":161.802}
{"ts":1655863920000,"o":20417,"h":20417,"l":20365.5,"c":20370.5,"v":106.767}
{"ts":1655863980000,"o":20370.5,"h":20379,"l":20350,"c":20355.5,"v":135.803}
{"ts":1655864040000,"o":20355.5,"h":20373,"l":20313,"c":20364,"v":305.36}
{"ts":1655864100000,"o":20364,"h":20368.5,"l":20340,"c":20346,"v":114.238}
{"ts":1655864160000,"o":20346,"h":20391,"l":20345.5,"c":20384,"v":133.296}
{"ts":1655864220000,"o":20384,"h":20414,"l":20384,"c":20396.5,"v":54.316}
{"ts":1655864280000,"o":20396.5,"h":20403,"l":20390.5,"c":20391,"v":93.177}
{"ts":1655864340000,"o":20391,"h":20418.5,"l":20382.5,"c":20382.5,"v":245.054}
{"ts":1655864400000,"o":20382.5,"h":20402.5,"l":20377,"c":20382.5,"v":77.857}
{"ts":1655864460000,"o":20382.5,"h":20383,"l":20370,"c":20377,"v":59.866}
{"ts":1655864520000,"o":20377,"h":20424.5,"l":20370,"c":20417,"v":62.738}
{"ts":1655864580000,"o":20417,"h":20417.5,"l":20396,"c":20401.5,"v":52.908}
{"ts":1655864640000,"o":20401.5,"h":20415.5,"l":20385.5,"c":20399,"v":73.225}
{"ts":1655864700000,"o":20399,"h":20407.5,"l":20392,"c":20403,"v":47.327}
{"ts":1655864760000,"o":20403,"h":20435.5,"l":20403,"c":20428.5,"v":110.094}
{"ts":1655864820000,"o":20428.5,"h":20449.5,"l":20422.5,"c":20443.5,"v":137.876}
{"ts":1655864880000,"o":20443.5,"h":20464,"l":20439,"c":20464,"v":95.939}
{"ts":1655864940000,"o":20464,"h":20464,"l":20447,"c":20456,"v":88.995}
{"ts":1655865000000,"o":20456,"h":20464,"l":20443,"c":20455.5,"v":101.747}
{"ts":1655865060000,"o":20455.5,"h":20465,"l":20447,"c":20462,"v":91.813}
{"ts":1655865120000,"o":20462,"h":20479,"l":20450.5,"c":20479,"v":99.335}
{"ts":1655865180000,"o":20479,"h":20500,"l":20470.5,"c":20498.5,"v":181.414}
{"ts":1655865240000,"o":20498.5,"h":20498.5,"l":20477.5,"c":20478,"v":76.361}
{"ts":1655865300000,"o":20478,"h":20491,"l":20460,"c":20460.5,"v":103.852}
{"ts":1655865360000,"o":20460.5,"h":20489,"l":20460,"c":20489,"v":77.198}
{"ts":1655865420000,"o":20489,"h":20489,"l":20432,"c":20441.5,"v":123.403}
{"ts":1655865480000,"o":20441.5,"h":20494.5,"l":20432.5,"c":20485.5,"v":211.247}
{"ts":1655865540000,"o":20485.5,"h":20488,"l":20472,"c":20472.5,"v":44.492}
{"ts":1655865600000,"o":20472.5,"h":20485,"l":20472,"c":20479.5,"v":27.3}
{"ts":1655865660000,"o":20479.5,"h":20495,"l":20479.5,"c":20488,"v":73.208}
{"ts":1655865720000,"o":20488,"h":20494.5,"l":20470.5,"c":20485.5,"v":73.655}
{"ts":1655865780000,"o":20485.5,"h":20488.5,"l":20471.5,"c":20476.5,"v":45.445}
{"ts":1655865840000,"o":20476.5,"h":20478,"l":20445.5,"c":20460.5,"v":67.319}
{"ts":1655865900000,"o":20460.5,"h":20495,"l":20447,"c":20494.5,"v":93.853}
{"ts":1655865960000,"o":20494.5,"h":20514,"l":20494.5,"c":20510,"v":144.866}
{"ts":1655866020000,"o":20510,"h":20510.5,"l":20492,"c":20495,"v":38.802}
{"ts":1655866080000,"o":20495,"h":20513,"l":20495,"c":20504.5,"v":83.631}
{"ts":1655866140000,"o":20504.5,"h":20505,"l":20493,"c":20500.5,"v":51.794}
{"ts":1655866200000,"o":20500.5,"h":20504.5,"l":20493,"c":20493.5,"v":39.386}
{"ts":1655866260000,"o":20493.5,"h":20495,"l":20410.5,"c":20429,"v":268.243}
{"ts":1655866320000,"o":20429,"h":20447,"l":20420.5,"c":20442.5,"v":64.747}
{"ts":1655866380000,"o":20442.5,"h":20498,"l":20435,"c":20498,"v":133.847}
{"ts":1655866440000,"o":20498,"h":20511.5,"l":20495,"c":20495,"v":109.579}
{"ts":1655866500000,"o":20495,"h":20495.5,"l":20458.5,"c":20459,"v":26.28}
{"ts":1655866560000,"o":20459,"h":20459,"l":20431.5,"c":20440,"v":54.604}
{"ts":1655866620000,"o":20440,"h":20454,"l":20430,"c":20454,"v":69.747}
{"ts":1655866680000,"o":20454,"h":20454.5,"l":20432,"c":20454,"v":40.084}
{"ts":1655866740000,"o":20454,"h":20457,"l":20447,"c":20454,"v":49.289}
{"ts":1655866800000,"o":20454,"h":20474.5,"l":20440,"c":20461.5,"v":165.684}
{"ts":1655866860000,"o":20461.5,"h":20475.5,"l":20443.5,"c":20475,"v":91.819}
{"ts":1655866920000,"o":20475,"h":20488,"l":20469,"c":20485,"v":81.148}
{"ts":1655866980000,"o":20485,"h":20489,"l":20480.5,"c":20489,"v":54.184}
{"ts":1655867040000,"o":20489,"h":20509,"l":20488.5,"c":20493.5,"v":105.321}
{"ts":1655867100000,"o":20493.5,"h":20508,"l":20487,"c":20508,"v":48.008}
{"ts":1655867160000,"o":20508,"h":20510,"l":20485.5,"c":20499.5,"v":97.037}
{"ts":1655867220000,"o":20499.5,"h":20508,"l":20499,"c":20506,"v":17.234}
{"ts":1655867280000,"o":20506,"h":20512,"l":20504,"c":20510,"v":24.203}
{"ts":1655867340000,"o":20510,"h":20518,"l":20509.5,"c":20512,"v":126.107}
{"ts":1655867400000,"o":20512,"h":20574,"l":20488,"c":20504.5,"v":503.299}
{"ts":1655867460000,"o":20504.5,"h":20508.5,"l":20470,"c":20470.5,"v":126.487}
{"ts":1655867520000,"o":20470.5,"h":20502,"l":20470,"c":20490,"v":50.751}
{"ts":1655867580000,"o":20490,"h":20506,"l":20489.5,"c":20495,"v":30.472}
{"ts":1655867640000,"o":20495,"h":20495.5,"l":20470,"c":20494.5,"v":57.323}
{"ts":1655867700000,"o":20494.5,"h":20519,"l":20485.5,"c":20519,"v":129.723}
{"ts":1655867760000,"o":20519,"h":20525,"l":20495,"c":20512,"v":56.36}
{"ts":1655867820000,"o":20512,"h":20512,"l":20490,"c":20490.5,"v":67.208}
{"ts":1655867880000,"o":20490.5,"h":20496,"l":20489.5,"c":20491,"v":15.721}
{"ts":1655867940000,"o":20491,"h":20508,"l":20489.5,"c":20495,"v":28.534}
{"ts":1655868000000,"o":20495,"h":20495.5,"l":20472.5,"c":20480,"v":72.356}
{"ts":1655868060000,"o":20480,"h":20480,"l":20471.5,"c":20471.5,"v":42.801}
{"ts":1655868120000,"o":20471.5,"h":20479.5,"l":20466.5,"c":20466.5,"v":59.849}
{"ts":1655868180000,"o":20466.5,"h":20479,"l":20465,"c":20466.5,"v":87.132}
{"ts":1655868240000,"o":20466.5,"h":20471.5,"l":20446,"c":20452.5,"v":62.725}
{"ts":1655868300000,"o":20452.5,"h":20465,"l":20445,"c":20445,"v":65.618}
{"ts":1655868360000,"o":20445,"h":20480,"l":20440,"c":20475,"v":82.06}
{"ts":1655868420000,"o":20475,"h":20495,"l":20475,"c":20491.5,"v":55.245}
{"ts":1655868480000,"o":20491.5,"h":20495,"l":20471,"c":20471.5,"v":58.096}
{"ts":1655868540000,"o":20471.5,"h":20471.5,"l":20451,"c":20451,"v":30.419}
{"ts":1655868600000,"o":20451,"h":20475,"l":20451,"c":20475,"v":22.396}
{"ts":1655868660000,"o":20475,"h":20475,"l":20431,"c":20431,"v":134.239}
{"ts":1655868720000,"o":20431,"h":20431.5,"l":20391.5,"c":20431,"v":309.772}
{"ts":1655868780000,"o":20431,"h":20459,"l":20431,"c":20450.5,"v":57.014}
{"ts":1655868840000,"o":20450.5,"h":20467,"l":20450,"c":20467,"v":46.479}
{"ts":1655868900000,"o":20467,"h":20467,"l":20454,"c":20454.5,"v":17.823}
{"ts":1655868960000,"o":20454.5,"h":20457,"l":20440,"c":20450,"v":24.832}
{"ts":1655869020000,"o":20450,"h":20460.5,"l":20446,"c":20446.5,"v":42.95}
{"ts":1655869080000,"o":20446.5,"h":20455.5,"l":20438,"c":20438,"v":35.252}
{"ts":1655869140000,"o":20438,"h":20438.5,"l":20413,"c":20424.5,"v":94.009}
{"ts":1655869200000,"o":20424.5,"h":20428.5,"l":20395,"c":20400.5,"v":137.897}
{"ts":1655869260000,"o":20400.5,"h":20400.5,"l":20378.5,"c":20385,"v":154.658}
{"ts":1655869320000,"o":20385,"h":20385.5,"l":20366.5,"c":20367,"v":91.979}
{"ts":1655869380000,"o":20367,"h":20388,"l":20337,"c":20388,"v":260.324}
{"ts":1655869440000,"o":20388,"h":20395,"l":20382.5,"c":20388.5,"v":46.382}
{"ts":1655869500000,"o":20388.5,"h":20388.5,"l":20351,"c":20364,"v":122.865}
{"ts":1655869560000,"o":20364,"h":20364.5,"l":20315.5,"c":20320,"v":211.009}
{"ts":1655869620000,"o":20320,"h":20342,"l":20312,"c":20336.5,"v":192.029}
{"ts":1655869680000,"o":20336.5,"h":20340,"l":20295.5,"c":20302.5,"v":283.253}
{"ts":1655869740000,"o":20302.5,"h":20303,"l":20251.5,"c":20266,"v":624.289}
{"ts":1655869800000,"o":20266,"h":20292.5,"l":20266,"c":20275.5,"v":79.816}
{"ts":1655869860000,"o":20275.5,"h":20299,"l":20269.5,"c":20291,"v":122.915}
{"ts":1655869920000,"o":20291,"h":20314,"l":20266,"c":20298.5,"v":154.207}
{"ts":1655869980000,"o":20298.5,"h":20308.5,"l":20296.5,"c":20296.5,"v":62.214}
{"ts":1655870040000,"o":20296.5,"h":20309.5,"l":20287.5,"c":20288,"v":64.579}
{"ts":1655870100000,"o":20288,"h":20299.5,"l":20274.5,"c":20284.5,"v":83.644}
{"ts":1655870160000,"o":20284.5,"h":20300,"l":20282,"c":20300,"v":61.893}
{"ts":1655870220000,"o":20300,"h":20310,"l":20296,"c":20296,"v":86.688}
{"ts":1655870280000,"o":20296,"h":20303,"l":20296,"c":20298.5,"v":52.435}
{"ts":1655870340000,"o":20298.5,"h":20312.5,"l":20298.5,"c":20312,"v":37.876}
{"ts":1655870400000,"o":20312,"h":20316.5,"l":20293,"c":20302,"v":121.03}
{"ts":1655870460000,"o":20302,"h":20302,"l":20283.5,"c":20295.5,"v":52.983}
{"ts":1655870520000,"o":20295.5,"h":20309.5,"l":20275,"c":20307,"v":133.465}
{"ts":1655870580000,"o":20307,"h":20332.5,"l":20300.5,"c":20328.5,"v":159.94}
{"ts":1655870640000,"o":20328.5,"h":20332,"l":20325.5,"c":20329.5,"v":47.764}
{"ts":1655870700000,"o":20329.5,"h":20385,"l":20329.5,"c":20370,"v":316.016}
{"ts":1655870760000,"o":20370,"h":20393,"l":20369.5,"c":20383,"v":95.038}
{"ts":1655870820000,"o":20383,"h":20393.5,"l":20366,"c":20366.5,"v":104.372}
{"ts":1655870880000,"o":20366.5,"h":20370,"l":20345.5,"c":20352.5,"v":56.907}
{"ts":1655870940000,"o":20352.5,"h":20372,"l":20352.5,"c":20372,"v":30.539}
{"ts":1655871000000,"o":20372,"h":20384,"l":20371.5,"c":20380.5,"v":26.372}
{"ts":1655871060000,"o":20380.5,"h":20385,"l":20362,"c":20371,"v":91.72}
{"ts":1655871120000,"o":20371,"h":20380,"l":20366,"c":20375,"v":85.331}
{"ts":1655871180000,"o":20375,"h":20403,"l":20375,"c":20403,"v":68.855}
{"ts":1655871240000,"o":20403,"h":20408,"l":20391,"c":20391.5,"v":45.228}
{"ts":1655871300000,"o":20391.5,"h":20402.5,"l":20342.5,"c":20354,"v":627.115}
{"ts":1655871360000,"o":20354,"h":20354.5,"l":20342.5,"c":20346.5,"v":71.648}
{"ts":1655871420000,"o":20346.5,"h":20363,"l":20345,"c":20347.5,"v":86.416}
{"ts":1655871480000,"o":20347.5,"h":20398,"l":20347.5,"c":20389.5,"v":76.248}
{"ts":1655871540000,"o":20389.5,"h":20396,"l":20387,"c":20389.5,"v":34.465}
{"ts":1655871600000,"o":20389.5,"h":20391.5,"l":20374.5,"c":20374.5,"v":74.039}
{"ts":1655871660000,"o":20374.5,"h":20387.5,"l":20374,"c":20378,"v":75.284}
{"ts":1655871720000,"o":20378,"h":20383.5,"l":20371,"c":20381.5,"v":45.21}
{"ts":1655871780000,"o":20381.5,"h":20387.5,"l":20371,"c":20371,"v":62.977}
{"ts":1655871840000,"o":20371,"h":20383,"l":20358,"c":20383,"v":70.895}
{"ts":1655871900000,"o":20383,"h":20395,"l":20370.5,"c":20390,"v":76.969}
{"ts":1655871960000,"o":20390,"h":20406,"l":20390,"c":20390.5,"v":145.1}
{"ts":1655872020000,"o":20390.5,"h":20393,"l":20369,"c":20369,"v":72.722}
{"ts":1655872080000,"o":20369,"h":20374,"l":20345.5,"c":20347,"v":88.64}
{"ts":1655872140000,"o":20347,"h":20367.5,"l":20347,"c":20359,"v":36.287}
{"ts":1655872200000,"o":20359,"h":20380,"l":20359,"c":20370.5,"v":81.106}
{"ts":1655872260000,"o":20370.5,"h":20380,"l":20370,"c":20377,"v":12.71}
{"ts":1655872320000,"o":20377,"h":20385.5,"l":20372.5,"c":20385.5,"v":23.809}
{"ts":1655872380000,"o":20385.5,"h":20385.5,"l":20366,"c":20367,"v":44.042}
{"ts":1655872440000,"o":20367,"h":20408.5,"l":20348.5,"c":20351.5,"v":280.426}
{"ts":1655872500000,"o":20351.5,"h":20352,"l":20341,"c":20343.5,"v":99.917}
{"ts":1655872560000,"o":20343.5,"h":20356.5,"l":20310.5,"c":20317,"v":186.942}
{"ts":1655872620000,"o":20317,"h":20317.5,"l":20289,"c":20293,"v":153.105}
{"ts":1655872680000,"o":20293,"h":20300,"l":20285.5,"c":20290.5,"v":107.903}
{"ts":1655872740000,"o":20290.5,"h":20312.5,"l":20290,"c":20291.5,"v":47.847}
{"ts":1655872800000,"o":20291.5,"h":20293.5,"l":20266.5,"c":20274.5,"v":119.582}
{"ts":1655872860000,"o":20274.5,"h":20285.5,"l":20266.5,"c":20285,"v":53.503}
{"ts":1655872920000,"o":20285,"h":20327,"l":20285,"c":20326.5,"v":116.66}
{"ts":1655872980000,"o":20326.5,"h":20347,"l":20326,"c":20346.5,"v":88.055}
{"ts":1655873040000,"o":20346.5,"h":20374.5,"l":20346.5,"c":20367.5,"v":110.29}
{"ts":1655873100000,"o":20367.5,"h":20384,"l":20350,"c":20384,"v":106.231}
{"ts":1655873160000,"o":20384,"h":20453,"l":20384,"c":20449.5,"v":384.404}
{"ts":1655873220000,"o":20449.5,"h":20450,"l":20421.5,"c":20441.5,"v":123.44}
{"ts":1655873280000,"o":20441.5,"h":20460,"l":20429.5,"c":20438.5,"v":175.576}
{"ts":1655873340000,"o":20438.5,"h":20441.5,"l":20423,"c":20423,"v":51.768}
{"ts":1655873400000,"o":20423,"h":20457,"l":20412,"c":20444.5,"v":140.651}
{"ts":1655873460000,"o":20444.5,"h":20452.5,"l":20440,"c":20440.5,"v":54.156}
{"ts":1655873520000,"o":20440.5,"h":20440.5,"l":20427,"c":20427,"v":44.221}
{"ts":1655873580000,"o":20427,"h":20444,"l":20425,"c":20428,"v":35.49}
{"ts":1655873640000,"o":20428,"h":20432,"l":20421,"c":20429,"v":57.605}
{"ts":1655873700000,"o":20429,"h":20434,"l":20411.5,"c":20411.5,"v":135.162}
{"ts":1655873760000,"o":20411.5,"h":20422.5,"l":20411.5,"c":20417.5,"v":30.176}
{"ts":1655873820000,"o":20417.5,"h":20428.5,"l":20414.5,"c":20414.5,"v":37.909}
{"ts":1655873880000,"o":20414.5,"h":20435.5,"l":20414.5,"c":20435.5,"v":56.942}
{"ts":1655873940000,"o":20435.5,"h":20438,"l":20421.5,"c":20432,"v":51.262}
{"ts":1655874000000,"o":20432,"h":20444,"l":20428.5,"c":20444,"v":63.564}
{"ts":1655874060000,"o":20444,"h":20466,"l":20439.5,"c":20464,"v":145.625}
{"ts":1655874120000,"o":20464,"h":20466.5,"l":20451.5,"c":20452.5,"v":64.129}
{"ts":1655874180000,"o":20452.5,"h":20454.5,"l":20440,"c":20447.5,"v":57.875}
{"ts":1655874240000,"o":20447.5,"h":20469,"l":20447.5,"c":20458,"v":98.96}
{"ts":1655874300000,"o":20458,"h":20484.5,"l":20458,"c":20478.5,"v":132.793}
{"ts":1655874360000,"o":20478.5,"h":20548,"l":20478,"c":20525,"v":413.39}
{"ts":1655874420000,"o":20525,"h":20527.5,"l":20501,"c":20501.5,"v":151.118}
{"ts":1655874480000,"o":20501.5,"h":20515.5,"l":20476.5,"c":20477,"v":117.402}
{"ts":1655874540000,"o":20477,"h":20477,"l":20463,"c":20464,"v":89.242}
{"ts":1655874600000,"o":20464,"h":20485.5,"l":20461.5,"c":20470,"v":89.219}
{"ts":1655874660000,"o":20470,"h":20475,"l":20467.5,"c":20475,"v":56.641}
{"ts":1655874720000,"o":20475,"h":20480,"l":20465.5,"c":20465.5,"v":61.593}
{"ts":1655874780000,"o":20465.5,"h":20498,"l":20465.5,"c":20485.5,"v":84.611}
{"ts":1655874840000,"o":20485.5,"h":20496.5,"l":20455,"c":20455.5,"v":136.786}
{"ts":1655874900000,"o":20455.5,"h":20469.5,"l":20450,"c":20457,"v":96.318}
{"ts":1655874960000,"o":20457,"h":20505,"l":20451,"c":20485,"v":131.414}
{"ts":1655875020000,"o":20485,"h":20493,"l":20484.5,"c":20492.5,"v":34.233}
{"ts":1655875080000,"o":20492.5,"h":20500,"l":20492.5,"c":20494,"v":36.143}
{"ts":1655875140000,"o":20494,"h":20497.5,"l":20493.5,"c":20497,"v":24.281}
{"ts":1655875200000,"o":20497,"h":20500,"l":20495,"c":20499.5,"v":61.688}
{"ts":1655875260000,"o":20499.5,"h":20523,"l":20499.5,"c":20523,"v":83.222}
{"ts":1655875320000,"o":20523,"h":20527,"l":20511.5,"c":20527,"v":107.426}
{"ts":1655875380000,"o":20527,"h":20553,"l":20526,"c":20548,"v":145.812}
{"ts":1655875440000,"o":20548,"h":20554.5,"l":20537.5,"c":20537.5,"v":143.447}
{"ts":1655875500000,"o":20537.5,"h":20545.5,"l":20529,"c":20540,"v":132.69}
{"ts":1655875560000,"o":20540,"h":20540.5,"l":20508.5,"c":20508.5,"v":126.715}
{"ts":1655875620000,"o":20508.5,"h":20525,"l":20508.5,"c":20513.5,"v":88.986}
{"ts":1655875680000,"o":20513.5,"h":20528.5,"l":20513,"c":20525,"v":38.301}
{"ts":1655875740000,"o":20525,"h":20525.5,"l":20508,"c":20517.5,"v":46.768}
{"ts":1655875800000,"o":20517.5,"h":20525,"l":20512.5,"c":20513.5,"v":73.978}
{"ts":1655875860000,"o":20513.5,"h":20519.5,"l":20507.5,"c":20519.5,"v":50.58}
{"ts":1655875920000,"o":20519.5,"h":20536,"l":20517,"c":20528,"v":62.63}
{"ts":1655875980000,"o":20528,"h":20587.5,"l":20527.5,"c":20575,"v":232.983}
{"ts":1655876040000,"o":20575,"h":20583,"l":20546.5,"c":20549,"v":112.222}
{"ts":1655876100000,"o":20549,"h":20549,"l":20490,"c":20503,"v":216.589}
{"ts":1655876160000,"o":20503,"h":20524,"l":20497.5,"c":20497.5,"v":77.151}
{"ts":1655876220000,"o":20497.5,"h":20499,"l":20488.5,"c":20488.5,"v":118.826}
{"ts":1655876280000,"o":20488.5,"h":20498,"l":20488.5,"c":20497.5,"v":126.742}
{"ts":1655876340000,"o":20497.5,"h":20499,"l":20489.5,"c":20498.5,"v":105.428}
{"ts":1655876400000,"o":20498.5,"h":20499,"l":20470,"c":20476,"v":145.678}
{"ts":1655876460000,"o":20476,"h":20476.5,"l":20462.5,"c":20468.5,"v":167.582}
{"ts":1655876520000,"o":20468.5,"h":20476.5,"l":20457,"c":20471,"v":140.57}
{"ts":1655876580000,"o":20471,"h":20471,"l":20453.5,"c":20454.5,"v":52.976}
{"ts":1655876640000,"o":20454.5,"h":20469,"l":20454,"c":20465.5,"v":43.507}
{"ts":1655876700000,"o":20465.5,"h":20470,"l":20455,"c":20470,"v":49.101}
{"ts":1655876760000,"o":20470,"h":20488.5,"l":20442,"c":20449.5,"v":101.144}
{"ts":1655876820000,"o":20449.5,"h":20459,"l":20449.5,"c":20454.5,"v":52.714}
{"ts":1655876880000,"o":20454.5,"h":20466.5,"l":20454.5,"c":20458.5,"v":47.189}
{"ts":1655876940000,"o":20458.5,"h":20466.5,"l":20446.5,"c":20449,"v":47.306}
{"ts":1655877000000,"o":20449,"h":20452.5,"l":20446.5,"c":20449.5,"v":47.818}
{"ts":1655877060000,"o":20449.5,"h":20450,"l":20401.5,"c":20414.5,"v":161.853}
{"ts":1655877120000,"o":20414.5,"h":20422.5,"l":20410,"c":20422,"v":75.761}
{"ts":1655877180000,"o":20422,"h":20430,"l":20403.5,"c":20407.5,"v":110.097}
{"ts":1655877240000,"o":20407.5,"h":20409.5,"l":20388,"c":20390.5,"v":78.845}
{"ts":1655877300000,"o":20390.5,"h":20400,"l":20390,"c":20397.5,"v":55.075}
{"ts":1655877360000,"o":20397.5,"h":20408.5,"l":20391,"c":20408.5,"v":52.467}
{"ts":1655877420000,"o":20408.5,"h":20408.5,"l":20392,"c":20398,"v":129.686}
{"ts":1655877480000,"o":20398,"h":20408.5,"l":20391.5,"c":20401,"v":111.474}
{"ts":1655877540000,"o":20401,"h":20407.5,"l":20362.5,"c":20362.5,"v":149.224}
{"ts":1655877600000,"o":20362.5,"h":20381.5,"l":20359,"c":20359.5,"v":110.03}
{"ts":1655877660000,"o":20359.5,"h":20359.5,"l":20315,"c":20345,"v":420.66}
{"ts":1655877720000,"o":20345,"h":20382,"l":20340,"c":20377,"v":111.248}
{"ts":1655877780000,"o":20377,"h":20399,"l":20377,"c":20396,"v":99.463}
{"ts":1655877840000,"o":20396,"h":20415,"l":20387.5,"c":20413,"v":200.413}
{"ts":1655877900000,"o":20413,"h":20433,"l":20412.5,"c":20429,"v":72.629}
{"ts":1655877960000,"o":20429,"h":20435,"l":20417.5,"c":20435,"v":95.092}
{"ts":1655878020000,"o":20435,"h":20438,"l":20391,"c":20393.5,"v":180.267}
{"ts":1655878080000,"o":20393.5,"h":20414.5,"l":20393,"c":20411.5,"v":69.607}
{"ts":1655878140000,"o":20411.5,"h":20422.5,"l":20411.5,"c":20418,"v":29.982}
{"ts":1655878200000,"o":20418,"h":20439,"l":20413,"c":20415,"v":94.834}
{"ts":1655878260000,"o":20415,"h":20415.5,"l":20400,"c":20408,"v":55.953}
{"ts":1655878320000,"o":20408,"h":20435.5,"l":20401,"c":20401.5,"v":113.964}
{"ts":1655878380000,"o":20401.5,"h":20401.5,"l":20362,"c":20366.5,"v":84.223}
{"ts":1655878440000,"o":20366.5,"h":20367.5,"l":20353,"c":20355.5,"v":73.891}
{"ts":1655878500000,"o":20355.5,"h":20365.5,"l":20283,"c":20294,"v":380.358}
{"ts":1655878560000,"o":20294,"h":20319.5,"l":20282.5,"c":20290.5,"v":221.656}
{"ts":1655878620000,"o":20290.5,"h":20297.5,"l":20264,"c":20264.5,"v":215.9}
{"ts":1655878680000,"o":20264.5,"h":20264.5,"l":20111,"c":20175.5,"v":2067.448}
{"ts":1655878740000,"o":20175.5,"h":20175.5,"l":20077,"c":20139,"v":1088.883}
{"ts":1655878800000,"o":20139,"h":20139.5,"l":20076,"c":20109.5,"v":449.906}
{"ts":1655878860000,"o":20109.5,"h":20144,"l":20063.5,"c":20089,"v":475.226}
{"ts":1655878920000,"o":20089,"h":20117,"l":20060,"c":20068,"v":305.199}
{"ts":1655878980000,"o":20068,"h":20125.5,"l":20068,"c":20125,"v":273.013}
{"ts":1655879040000,"o":20125,"h":20134.5,"l":20083,"c":20107.5,"v":235.028}
{"ts":1655879100000,"o":20107.5,"h":20149.5,"l":20107,"c":20132,"v":328.217}
{"ts":1655879160000,"o":20132,"h":20139,"l":20070,"c":20071,"v":226.786}
{"ts":1655879220000,"o":20071,"h":20088.5,"l":20049,"c":20070,"v":287.564}
{"ts":1655879280000,"o":20070,"h":20090,"l":20006,"c":20018.5,"v":484.568}
{"ts":1655879340000,"o":20018.5,"h":20050,"l":19991,"c":20007.5,"v":550.425}
{"ts":1655879400000,"o":20007.5,"h":20051.5,"l":19993.5,"c":20047.5,"v":564.788}
{"ts":1655879460000,"o":20047.5,"h":20053.5,"l":20018.5,"c":20019.5,"v":253.004}
{"ts":1655879520000,"o":20019.5,"h":20059.5,"l":19928,"c":20008.5,"v":1230.174}
{"ts":1655879580000,"o":20008.5,"h":20041,"l":20005.5,"c":20040,"v":247.383}
{"ts":1655879640000,"o":20040,"h":20049,"l":20012.5,"c":20026,"v":212.053}
{"ts":1655879700000,"o":20026,"h":20045,"l":20025,"c":20040,"v":209.196}
{"ts":1655879760000,"o":20040,"h":20087.5,"l":20039.5,"c":20087.5,"v":244.861}
{"ts":1655879820000,"o":20087.5,"h":20094.5,"l":20068,"c":20085.5,"v":258.803}
{"ts":1655879880000,"o":20085.5,"h":20118.5,"l":20085,"c":20088.5,"v":310.415}
{"ts":1655879940000,"o":20088.5,"h":20105,"l":20060,"c":20064,"v":140.269}
{"ts":1655880000000,"o":20064,"h":20089.5,"l":20060,"c":20060.5,"v":101.849}
{"ts":1655880060000,"o":20060.5,"h":20090,"l":20060,"c":20089.5,"v":83.804}
{"ts":1655880120000,"o":20089.5,"h":20096,"l":20078,"c":20090,"v":69.379}
{"ts":1655880180000,"o":20090,"h":20094.5,"l":20076,"c":20077,"v":104.188}
{"ts":1655880240000,"o":20077,"h":20086.5,"l":20060,"c":20076.5,"v":142.309}
{"ts":1655880300000,"o":20076.5,"h":20097,"l":20071.5,"c":20096.5,"v":80.387}
{"ts":1655880360000,"o":20096.5,"h":20148.5,"l":20096.5,"c":20148.5,"v":210.524}
{"ts":1655880420000,"o":20148.5,"h":20178,"l":20120,"c":20161,"v":336.318}
{"ts":1655880480000,"o":20161,"h":20181,"l":20148,"c":20153.5,"v":225.596}
{"ts":1655880540000,"o":20153.5,"h":20154,"l":20129.5,"c":20142.5,"v":243.22}
{"ts":1655880600000,"o":20142.5,"h":20145,"l":20087,"c":20120.5,"v":292.996}
{"ts":1655880660000,"o":20120.5,"h":20149,"l":20100.5,"c":20140,"v":86.143}
{"ts":1655880720000,"o":20140,"h":20150,"l":20129,"c":20130,"v":89.796}
{"ts":1655880780000,"o":20130,"h":20139.5,"l":20116.5,"c":20121.5,"v":110.186}
{"ts":1655880840000,"o":20121.5,"h":20125,"l":20106,"c":20106.5,"v":75.952}
{"ts":1655880900000,"o":20106.5,"h":20106.5,"l":20085,"c":20098.5,"v":185.231}
{"ts":1655880960000,"o":20098.5,"h":20099,"l":20092,"c":20095.5,"v":44.205}
{"ts":1655881020000,"o":20095.5,"h":20099,"l":20077,"c":20077.5,"v":85.225}
{"ts":1655881080000,"o":20077.5,"h":20099,"l":20075,"c":20099,"v":111.56}
{"ts":1655881140000,"o":20099,"h":20120,"l":20095,"c":20099.5,"v":106.085}
{"ts":1655881200000,"o":20099.5,"h":20117,"l":20095,"c":20117,"v":108.584}
{"ts":1655881260000,"o":20117,"h":20119.5,"l":20072.5,"c":20078.5,"v":198.443}
{"ts":1655881320000,"o":20078.5,"h":20079,"l":20035,"c":20044,"v":272.219}
{"ts":1655881380000,"o":20044,"h":20063.5,"l":20044,"c":20056.5,"v":86.782}
{"ts":1655881440000,"o":20056.5,"h":20116,"l":20056,"c":20083,"v":286.265}
{"ts":1655881500000,"o":20083,"h":20101.5,"l":20050,"c":20062,"v":244.896}
{"ts":1655881560000,"o":20062,"h":20062.5,"l":20020,"c":20020.5,"v":306.25}
{"ts":1655881620000,"o":20020.5,"h":20031,"l":20010,"c":20022.5,"v":326.958}
{"ts":1655881680000,"o":20022.5,"h":20041,"l":20019,"c":20025.5,"v":126.634}
{"ts":1655881740000,"o":20025.5,"h":20028,"l":19942.5,"c":19978,"v":585.553}
{"ts":1655881800000,"o":19978,"h":20045,"l":19978,"c":20040,"v":253.526}
{"ts":1655881860000,"o":20040,"h":20148.5,"l":20039.5,"c":20142.5,"v":556.07}
{"ts":1655881920000,"o":20142.5,"h":20169,"l":20110.5,"c":20161.5,"v":510.02}
{"ts":1655881980000,"o":20161.5,"h":20180,"l":20138,"c":20151.5,"v":297.99}
{"ts":1655882040000,"o":20151.5,"h":20168.5,"l":20130,"c":20166.5,"v":150.645}
{"ts":1655882100000,"o":20166.5,"h":20217,"l":20158,"c":20207,"v":390.201}
{"ts":1655882160000,"o":20207,"h":20240.5,"l":20198.5,"c":20198.5,"v":361.72}
{"ts":1655882220000,"o":20198.5,"h":20198.5,"l":20158,"c":20160.5,"v":278.761}
{"ts":1655882280000,"o":20160.5,"h":20205,"l":20152,"c":20204.5,"v":311.266}
{"ts":1655882340000,"o":20204.5,"h":20204.5,"l":20135,"c":20149.5,"v":168.361}
{"ts":1655882400000,"o":20149.5,"h":20150,"l":20122.5,"c":20122.5,"v":155.179}
{"ts":1655882460000,"o":20122.5,"h":20124.5,"l":20110,"c":20112.5,"v":118.345}
{"ts":1655882520000,"o":20112.5,"h":20158.5,"l":20112.5,"c":20145.5,"v":345.988}
{"ts":1655882580000,"o":20145.5,"h":20161,"l":20144.5,"c":20161,"v":203.129}
{"ts":1655882640000,"o":20161,"h":20181.5,"l":20155.5,"c":20165.5,"v":78.58}
{"ts":1655882700000,"o":20165.5,"h":20219.5,"l":20165,"c":20219.5,"v":174.211}
{"ts":1655882760000,"o":20219.5,"h":20219.5,"l":20194,"c":20201,"v":114.777}
{"ts":1655882820000,"o":20201,"h":20212,"l":20196.5,"c":20196.5,"v":135.187}
{"ts":1655882880000,"o":20196.5,"h":20230,"l":20196.5,"c":20204,"v":122.056}
{"ts":1655882940000,"o":20204,"h":20219.5,"l":20197,"c":20197,"v":83.051}
{"ts":1655883000000,"o":20197,"h":20209,"l":20186,"c":20195,"v":71.022}
{"ts":1655883060000,"o":20195,"h":20225.5,"l":20195,"c":20218,"v":90.992}
{"ts":1655883120000,"o":20218,"h":20224,"l":20195.5,"c":20196,"v":75.539}
{"ts":1655883180000,"o":20196,"h":20213.5,"l":20180.5,"c":20211,"v":154.006}
{"ts":1655883240000,"o":20211,"h":20221,"l":20206,"c":20206,"v":62.43}
{"ts":1655883300000,"o":20206,"h":20222,"l":20195,"c":20206.5,"v":129.408}
{"ts":1655883360000,"o":20206.5,"h":20225,"l":20202,"c":20215.5,"v":78.374}
{"ts":1655883420000,"o":20215.5,"h":20239.5,"l":20215,"c":20230,"v":196.79}
{"ts":1655883480000,"o":20230,"h":20230,"l":20208.5,"c":20208.5,"v":141.923}
{"ts":1655883540000,"o":20208.5,"h":20208.5,"l":20182.5,"c":20191.5,"v":88.884}
{"ts":1655883600000,"o":20191.5,"h":20194.5,"l":20185,"c":20194,"v":66.838}
{"ts":1655883660000,"o":20194,"h":20206.5,"l":20182,"c":20188,"v":51.819}
{"ts":1655883720000,"o":20188,"h":20189.5,"l":20151.5,"c":20157.5,"v":297.506}
{"ts":1655883780000,"o":20157.5,"h":20162,"l":20139,"c":20143,"v":213.756}
{"ts":1655883840000,"o":20143,"h":20152,"l":20127,"c":20127,"v":114.781}
{"ts":1655883900000,"o":20127,"h":20140,"l":20091.5,"c":20092,"v":237.134}
{"ts":1655883960000,"o":20092,"h":20102,"l":20065.5,"c":20073,"v":210.958}
{"ts":1655884020000,"o":20073,"h":20088.5,"l":20068,"c":20084.5,"v":145.155}
{"ts":1655884080000,"o":20084.5,"h":20126,"l":20070,"c":20109,"v":227.675}
{"ts":1655884140000,"o":20109,"h":20142,"l":20109,"c":20130.5,"v":142.432}
{"ts":1655884200000,"o":20130.5,"h":20165.5,"l":20130,"c":20165.5,"v":131.846}
{"ts":1655884260000,"o":20165.5,"h":20194,"l":20143.5,"c":20144,"v":192.906}
{"ts":1655884320000,"o":20144,"h":20144,"l":20045,"c":20076,"v":333.98}
{"ts":1655884380000,"o":20076,"h":20127,"l":20070,"c":20098.5,"v":169.204}
{"ts":1655884440000,"o":20098.5,"h":20110.5,"l":20076.5,"c":20076.5,"v":71.971}
{"ts":1655884500000,"o":20076.5,"h":20085,"l":20064,"c":20083.5,"v":119.713}
{"ts":1655884560000,"o":20083.5,"h":20124,"l":20083,"c":20105,"v":164.728}
{"ts":1655884620000,"o":20105,"h":20114,"l":20080,"c":20087,"v":57.494}
{"ts":1655884680000,"o":20087,"h":20089,"l":20066.5,"c":20066.5,"v":94.435}
{"ts":1655884740000,"o":20066.5,"h":20090,"l":20064,"c":20084,"v":89.575}
{"ts":1655884800000,"o":20084,"h":20097.5,"l":20070,"c":20082,"v":176.893}
{"ts":1655884860000,"o":20082,"h":20104.5,"l":20076.5,"c":20086.5,"v":85.948}
{"ts":1655884920000,"o":20086.5,"h":20091.5,"l":20064,"c":20082.5,"v":211.385}
{"ts":1655884980000,"o":20082.5,"h":20083.5,"l":20032,"c":20032,"v":130.127}
{"ts":1655885040000,"o":20032,"h":20071.5,"l":20032,"c":20040.5,"v":121.963}
{"ts":1655885100000,"o":20040.5,"h":20075,"l":20032,"c":20065,"v":75.819}
{"ts":1655885160000,"o":20065,"h":20092.5,"l":20064,"c":20075,"v":84.85}
{"ts":1655885220000,"o":20075,"h":20089,"l":20071,"c":20081.5,"v":31.949}
{"ts":1655885280000,"o":20081.5,"h":20126.5,"l":20078.5,"c":20115.5,"v":207.468}
{"ts":1655885340000,"o":20115.5,"h":20141,"l":20115,"c":20140.5,"v":102.72}
{"ts":1655885400000,"o":20140.5,"h":20156.5,"l":20128.5,"c":20156,"v":109.247}
{"ts":1655885460000,"o":20156,"h":20239.5,"l":20151.5,"c":20206.5,"v":563.599}
{"ts":1655885520000,"o":20206.5,"h":20223,"l":20196.5,"c":20196.5,"v":352.771}
{"ts":1655885580000,"o":20196.5,"h":20220,"l":20191,"c":20219.5,"v":132.358}
{"ts":1655885640000,"o":20219.5,"h":20230,"l":20199.5,"c":20200,"v":179.595}
{"ts":1655885700000,"o":20200,"h":20209.5,"l":20191,"c":20209.5,"v":105.023}
{"ts":1655885760000,"o":20209.5,"h":20212.5,"l":20193,"c":20193.5,"v":81.515}
{"ts":1655885820000,"o":20193.5,"h":20225.5,"l":20167.5,"c":20225.5,"v":124.227}
{"ts":1655885880000,"o":20225.5,"h":20225.5,"l":20204,"c":20211.5,"v":88.445}
{"ts":1655885940000,"o":20211.5,"h":20211.5,"l":20192.5,"c":20200,"v":67.632}
{"ts":1655886000000,"o":20200,"h":20208,"l":20192.5,"c":20199.5,"v":42.034}
{"ts":1655886060000,"o":20199.5,"h":20208,"l":20194.5,"c":20207.5,"v":84.505}
{"ts":1655886120000,"o":20207.5,"h":20213.5,"l":20198.5,"c":20207,"v":78.207}
{"ts":1655886180000,"o":20207,"h":20209,"l":20200,"c":20205,"v":22.984}
{"ts":1655886240000,"o":20205,"h":20209,"l":20178,"c":20187,"v":78.236}
{"ts":1655886300000,"o":20187,"h":20190,"l":20157.5,"c":20180,"v":116.852}
{"ts":1655886360000,"o":20180,"h":20180,"l":20160.5,"c":20177,"v":27.897}
{"ts":1655886420000,"o":20177,"h":20205,"l":20176.5,"c":20196.5,"v":94.316}
{"ts":1655886480000,"o":20196.5,"h":20196.5,"l":20183,"c":20191,"v":39.38}
{"ts":1655886540000,"o":20191,"h":20196,"l":20186.5,"c":20194.5,"v":36.443}
{"ts":1655886600000,"o":20194.5,"h":20205,"l":20166.5,"c":20204.5,"v":114.355}
{"ts":1655886660000,"o":20204.5,"h":20205.5,"l":20191,"c":20197,"v":59.246}
{"ts":1655886720000,"o":20197,"h":20206.5,"l":20177.5,"c":20177.5,"v":113.884}
{"ts":1655886780000,"o":20177.5,"h":20194,"l":20173,"c":20186,"v":64.082}
{"ts":1655886840000,"o":20186,"h":20192.5,"l":20172.5,"c":20180,"v":16.458}
{"ts":1655886900000,"o":20180,"h":20200,"l":20179,"c":20195,"v":77.428}
{"ts":1655886960000,"o":20195,"h":20195.5,"l":20180,"c":20195.5,"v":46.857}
{"ts":1655887020000,"o":20195.5,"h":20203,"l":20190,"c":20194.5,"v":63.536}
{"ts":1655887080000,"o":20194.5,"h":20194.5,"l":20175,"c":20176,"v":44.643}
{"ts":1655887140000,"o":20176,"h":20176.5,"l":20127,"c":20145,"v":251.144}
{"ts":1655887200000,"o":20145,"h":20164,"l":20126,"c":20160.5,"v":104.033}
{"ts":1655887260000,"o":20160.5,"h":20160.5,"l":20118,"c":20122.5,"v":68.917}
{"ts":1655887320000,"o":20122.5,"h":20140.5,"l":20106.5,"c":20119,"v":88.722}
{"ts":1655887380000,"o":20119,"h":20126,"l":20110,"c":20121.5,"v":71.179}
{"ts":1655887440000,"o":20121.5,"h":20134,"l":20116.5,"c":20126.5,"v":49.427}
{"ts":1655887500000,"o":20126.5,"h":20136,"l":20109.5,"c":20109.5,"v":64.06}
{"ts":1655887560000,"o":20109.5,"h":20125,"l":20085,"c":20125,"v":153.086}
{"ts":1655887620000,"o":20125,"h":20184.5,"l":20124.5,"c":20174.5,"v":118.625}
{"ts":1655887680000,"o":20174.5,"h":20185,"l":20161,"c":20164,"v":86.216}
{"ts":1655887740000,"o":20164,"h":20175,"l":20155,"c":20164.5,"v":65.651}
{"ts":1655887800000,"o":20164.5,"h":20200,"l":20156,"c":20189,"v":106.237}
{"ts":1655887860000,"o":20189,"h":20209.5,"l":20189,"c":20202.5,"v":133.734}
{"ts":1655887920000,"o":20202.5,"h":20214.5,"l":20192,"c":20202.5,"v":118.242}
{"ts":1655887980000,"o":20202.5,"h":20207,"l":20180,"c":20190,"v":57.687}
{"ts":1655888040000,"o":20190,"h":20190,"l":20163,"c":20180,"v":38.535}
{"ts":1655888100000,"o":20180,"h":20192,"l":20172,"c":20192,"v":29.674}
{"ts":1655888160000,"o":20192,"h":20209,"l":20191.5,"c":20197.5,"v":62.929}
{"ts":1655888220000,"o":20197.5,"h":20199,"l":20165,"c":20181.5,"v":52.375}
{"ts":1655888280000,"o":20181.5,"h":20212,"l":20181,"c":20207,"v":57.708}
{"ts":1655888340000,"o":20207,"h":20250,"l":20205,"c":20222.5,"v":260.074}
{"ts":1655888400000,"o":20222.5,"h":20245,"l":20222,"c":20244.5,"v":137.909}
{"ts":1655888460000,"o":20244.5,"h":20275,"l":20242,"c":20255.5,"v":239.497}
{"ts":1655888520000,"o":20255.5,"h":20348,"l":20250,"c":20282,"v":1023.819}
{"ts":1655888580000,"o":20282,"h":20320.5,"l":20282,"c":20316.5,"v":177.871}
{"ts":1655888640000,"o":20316.5,"h":20317,"l":20291,"c":20302,"v":131.909}
{"ts":1655888700000,"o":20302,"h":20307.5,"l":20290,"c":20294,"v":111.444}
{"ts":1655888760000,"o":20294,"h":20294.5,"l":20271.5,"c":20280,"v":75.888}
{"ts":1655888820000,"o":20280,"h":20280,"l":20252,"c":20252.5,"v":91.427}
{"ts":1655888880000,"o":20252.5,"h":20272,"l":20248,"c":20249.5,"v":86.593}
{"ts":1655888940000,"o":20249.5,"h":20259.5,"l":20234,"c":20238.5,"v":116.896}
{"ts":1655889000000,"o":20238.5,"h":20250,"l":20233,"c":20239.5,"v":79.101}
{"ts":1655889060000,"o":20239.5,"h":20266,"l":20239.5,"c":20261,"v":145.725}
{"ts":1655889120000,"o":20261,"h":20285,"l":20260.5,"c":20280.5,"v":91.203}
{"ts":1655889180000,"o":20280.5,"h":20280.5,"l":20256,"c":20263.5,"v":46.119}
{"ts":1655889240000,"o":20263.5,"h":20284,"l":20262,"c":20266.5,"v":178.411}
{"ts":1655889300000,"o":20266.5,"h":20315,"l":20264,"c":20310,"v":168.403}
{"ts":1655889360000,"o":20310,"h":20310,"l":20302,"c":20305,"v":123.002}
{"ts":1655889420000,"o":20305,"h":20305,"l":20286,"c":20286,"v":113.504}
{"ts":1655889480000,"o":20286,"h":20286.5,"l":20258,"c":20265.5,"v":153.498}
{"ts":1655889540000,"o":20265.5,"h":20274.5,"l":20249,"c":20263.5,"v":136.514}
{"ts":1655889600000,"o":20263.5,"h":20268,"l":20241,"c":20255,"v":173.756}
{"ts":1655889660000,"o":20255,"h":20274.5,"l":20255,"c":20267,"v":68.975}
{"ts":1655889720000,"o":20267,"h":20275,"l":20260,"c":20272.5,"v":77.268}
{"ts":1655889780000,"o":20272.5,"h":20272.5,"l":20257,"c":20259.5,"v":21.766}
{"ts":1655889840000,"o":20259.5,"h":20272.5,"l":20254,"c":20260,"v":104.378}
{"ts":1655889900000,"o":20260,"h":20260.5,"l":20249,"c":20249.5,"v":61.212}
{"ts":1655889960000,"o":20249.5,"h":20264.5,"l":20249,"c":20255,"v":23.519}
{"ts":1655890020000,"o":20255,"h":20255.5,"l":20232.5,"c":20242,"v":92.197}
{"ts":1655890080000,"o":20242,"h":20250,"l":20242,"c":20249.5,"v":30.317}
{"ts":1655890140000,"o":20249.5,"h":20253.5,"l":20236,"c":20253.5,"v":78.859}
{"ts":1655890200000,"o":20253.5,"h":20275,"l":20247.5,"c":20275,"v":61.487}
{"ts":1655890260000,"o":20275,"h":20300,"l":20268,"c":20300,"v":78.235}
{"ts":1655890320000,"o":20300,"h":20322,"l":20290.5,"c":20310,"v":255.947}
{"ts":1655890380000,"o":20310,"h":20330.5,"l":20310,"c":20325,"v":132.211}
{"ts":1655890440000,"o":20325,"h":20343,"l":20325,"c":20342.5,"v":151.42}
{"ts":1655890500000,"o":20342.5,"h":20489,"l":20342,"c":20449.5,"v":1806.981}
{"ts":1655890560000,"o":20449.5,"h":20454,"l":20400,"c":20410,"v":310.438}
{"ts":1655890620000,"o":20410,"h":20425.5,"l":20383,"c":20416,"v":274.09}
{"ts":1655890680000,"o":20416,"h":20476.5,"l":20412.5,"c":20425.5,"v":356.082}
{"ts":1655890740000,"o":20425.5,"h":20432.5,"l":20394,"c":20394,"v":260.29}
{"ts":1655890800000,"o":20394,"h":20408,"l":20392.5,"c":20407.5,"v":87.932}
{"ts":1655890860000,"o":20407.5,"h":20442,"l":20405.5,"c":20405.5,"v":146.906}
{"ts":1655890920000,"o":20405.5,"h":20405.5,"l":20380,"c":20382,"v":89.163}
{"ts":1655890980000,"o":20382,"h":20382,"l":20358.5,"c":20370.5,"v":126.677}
{"ts":1655891040000,"o":20370.5,"h":20390.5,"l":20356.5,"c":20374,"v":112.081}
{"ts":1655891100000,"o":20374,"h":20400,"l":20369.5,"c":20391.5,"v":114.97}
{"ts":1655891160000,"o":20391.5,"h":20402.5,"l":20384,"c":20402,"v":62.522}
{"ts":1655891220000,"o":20402,"h":20450,"l":20402,"c":20420,"v":488.59}
{"ts":1655891280000,"o":20420,"h":20432,"l":20413,"c":20425.5,"v":64.981}
{"ts":1655891340000,"o":20425.5,"h":20445.5,"l":20420,"c":20429.5,"v":91.306}
{"ts":1655891400000,"o":20429.5,"h":20443.5,"l":20424,"c":20424,"v":166.126}
{"ts":1655891460000,"o":20424,"h":20424.5,"l":20389,"c":20395,"v":82.295}
{"ts":1655891520000,"o":20395,"h":20417.5,"l":20382,"c":20396.5,"v":92.257}
{"ts":1655891580000,"o":20396.5,"h":20420,"l":20396,"c":20419.5,"v":69.129}
{"ts":1655891640000,"o":20419.5,"h":20423,"l":20408.5,"c":20419,"v":107.322}
{"ts":1655891700000,"o":20419,"h":20430,"l":20410,"c":20410,"v":132.235}
{"ts":1655891760000,"o":20410,"h":20410.5,"l":20395.5,"c":20400.5,"v":84.378}
{"ts":1655891820000,"o":20400.5,"h":20401,"l":20391,"c":20393.5,"v":40.68}
{"ts":1655891880000,"o":20393.5,"h":20410.5,"l":20388,"c":20403.5,"v":39.849}
{"ts":1655891940000,"o":20403.5,"h":20425,"l":20391.5,"c":20415,"v":91.25}
{"ts":1655892000000,"o":20415,"h":20434.5,"l":20394.5,"c":20422.5,"v":85.979}
{"ts":1655892060000,"o":20422.5,"h":20441.5,"l":20402,"c":20406.5,"v":75.562}
{"ts":1655892120000,"o":20406.5,"h":20407,"l":20394.5,"c":20397,"v":96.825}
{"ts":1655892180000,"o":20397,"h":20432,"l":20397,"c":20432,"v":76.266}
{"ts":1655892240000,"o":20432,"h":20432,"l":20406,"c":20423,"v":97.822}
{"ts":1655892300000,"o":20423,"h":20466.5,"l":20423,"c":20466.5,"v":216.671}
{"ts":1655892360000,"o":20466.5,"h":20483.5,"l":20445.5,"c":20463,"v":261.63}
{"ts":1655892420000,"o":20463,"h":20471.5,"l":20462.5,"c":20470,"v":89.21}
{"ts":1655892480000,"o":20470,"h":20478,"l":20463.5,"c":20467,"v":93.079}
{"ts":1655892540000,"o":20467,"h":20480,"l":20464,"c":20479.5,"v":177.696}
{"ts":1655892600000,"o":20479.5,"h":20532,"l":20437.5,"c":20438,"v":829.075}
{"ts":1655892660000,"o":20438,"h":20457.5,"l":20425,"c":20438,"v":147.937}
{"ts":1655892720000,"o":20438,"h":20438.5,"l":20393,"c":20396.5,"v":222.722}
{"ts":1655892780000,"o":20396.5,"h":20410,"l":20383,"c":20394,"v":130.68}
{"ts":1655892840000,"o":20394,"h":20412.5,"l":20394,"c":20396,"v":88.079}
{"ts":1655892900000,"o":20396,"h":20415,"l":20394.5,"c":20394.5,"v":110.156}
{"ts":1655892960000,"o":20394.5,"h":20395,"l":20382.5,"c":20387.5,"v":138.614}
{"ts":1655893020000,"o":20387.5,"h":20399.5,"l":20387.5,"c":20391,"v":56.253}
{"ts":1655893080000,"o":20391,"h":20391.5,"l":20387.5,"c":20387.5,"v":22.655}
{"ts":1655893140000,"o":20387.5,"h":20388,"l":20383,"c":20387,"v":53.212}
{"ts":1655893200000,"o":20387,"h":20403.5,"l":20386.5,"c":20403.5,"v":54.77}
{"ts":1655893260000,"o":20403.5,"h":20405,"l":20391.5,"c":20401,"v":95.868}
{"ts":1655893320000,"o":20401,"h":20419,"l":20395.5,"c":20399.5,"v":93.298}
{"ts":1655893380000,"o":20399.5,"h":20402.5,"l":20398.5,"c":20399.5,"v":18.959}
{"ts":1655893440000,"o":20399.5,"h":20403,"l":20395,"c":20400,"v":43.09}
{"ts":1655893500000,"o":20400,"h":20420,"l":20400,"c":20413,"v":82.261}
{"ts":1655893560000,"o":20413,"h":20420,"l":20393,"c":20393,"v":80.055}
{"ts":1655893620000,"o":20393,"h":20393.5,"l":20357.5,"c":20363.5,"v":162.342}
{"ts":1655893680000,"o":20363.5,"h":20378.5,"l":20342,"c":20378.5,"v":196.021}
{"ts":1655893740000,"o":20378.5,"h":20400,"l":20363.5,"c":20400,"v":100.204}
{"ts":1655893800000,"o":20400,"h":20442.5,"l":20399.5,"c":20433,"v":124.232}
{"ts":1655893860000,"o":20433,"h":20450,"l":20430,"c":20436,"v":144.56}
{"ts":1655893920000,"o":20436,"h":20453.5,"l":20436,"c":20449,"v":66.779}
{"ts":1655893980000,"o":20449,"h":20449,"l":20430,"c":20430,"v":69.193}
{"ts":1655894040000,"o":20430,"h":20434,"l":20405,"c":20405,"v":61.036}
{"ts":1655894100000,"o":20405,"h":20446,"l":20405,"c":20440,"v":65.172}
{"ts":1655894160000,"o":20440,"h":20479,"l":20440,"c":20450,"v":180.132}
{"ts":1655894220000,"o":20450,"h":20450.5,"l":20430.5,"c":20430.5,"v":74.973}
{"ts":1655894280000,"o":20430.5,"h":20435,"l":20404.5,"c":20407.5,"v":116.892}
{"ts":1655894340000,"o":20407.5,"h":20426.5,"l":20404.5,"c":20411,"v":57.494}
{"ts":1655894400000,"o":20411,"h":20415.5,"l":20405,"c":20411.5,"v":45.916}
{"ts":1655894460000,"o":20411.5,"h":20423.5,"l":20387,"c":20387,"v":64.209}
{"ts":1655894520000,"o":20387,"h":20390.5,"l":20367.5,"c":20371.5,"v":159.454}
{"ts":1655894580000,"o":20371.5,"h":20393.5,"l":20370,"c":20379.5,"v":140.585}
{"ts":1655894640000,"o":20379.5,"h":20400,"l":20378,"c":20387,"v":42.02}
{"ts":1655894700000,"o":20387,"h":20410.5,"l":20373,"c":20377.5,"v":119.103}
{"ts":1655894760000,"o":20377.5,"h":20378,"l":20353.5,"c":20367.5,"v":241.525}
{"ts":1655894820000,"o":20367.5,"h":20379.5,"l":20366.5,"c":20376,"v":44.616}
{"ts":1655894880000,"o":20376,"h":20408.5,"l":20376,"c":20402.5,"v":134.363}
{"ts":1655894940000,"o":20402.5,"h":20407.5,"l":20381,"c":20391.5,"v":39.304}
{"ts":1655895000000,"o":20391.5,"h":20417.5,"l":20387,"c":20417,"v":23.362}
{"ts":1655895060000,"o":20417,"h":20455,"l":20417,"c":20440,"v":177.695}
{"ts":1655895120000,"o":20440,"h":20452.5,"l":20437.5,"c":20452.5,"v":145.972}
{"ts":1655895180000,"o":20452.5,"h":20452.5,"l":20417,"c":20427,"v":108.564}
{"ts":1655895240000,"o":20427,"h":20441,"l":20423.5,"c":20438.5,"v":35.073}
{"ts":1655895300000,"o":20438.5,"h":20438.5,"l":20415,"c":20415.5,"v":43.575}
{"ts":1655895360000,"o":20415.5,"h":20428,"l":20399.5,"c":20412,"v":59.58}
{"ts":1655895420000,"o":20412,"h":20416.5,"l":20406.5,"c":20415.5,"v":21.285}
{"ts":1655895480000,"o":20415.5,"h":20427,"l":20410,"c":20425,"v":26.957}
{"ts":1655895540000,"o":20425,"h":20425,"l":20403,"c":20406.5,"v":38.434}
{"ts":1655895600000,"o":20406.5,"h":20419,"l":20396,"c":20414,"v":91.392}
{"ts":1655895660000,"o":20414,"h":20428,"l":20402,"c":20427.5,"v":29.147}
{"ts":1655895720000,"o":20427.5,"h":20447.5,"l":20424,"c":20442.5,"v":80.976}
{"ts":1655895780000,"o":20442.5,"h":20443,"l":20421.5,"c":20422,"v":38.508}
{"ts":1655895840000,"o":20422,"h":20446.5,"l":20422,"c":20439,"v":135.266}
{"ts":1655895900000,"o":20439,"h":20458.5,"l":20438.5,"c":20457.5,"v":88.405}
{"ts":1655895960000,"o":20457.5,"h":20458,"l":20430,"c":20430,"v":54.616}
{"ts":1655896020000,"o":20430,"h":20444.5,"l":20424,"c":20424,"v":36.313}
{"ts":1655896080000,"o":20424,"h":20430,"l":20400,"c":20403.5,"v":51.487}
{"ts":1655896140000,"o":20403.5,"h":20403.5,"l":20391.5,"c":20393,"v":80.579}
{"ts":1655896200000,"o":20393,"h":20396,"l":20386,"c":20386,"v":33.954}
{"ts":1655896260000,"o":20386,"h":20399.5,"l":20386,"c":20398,"v":55.767}
{"ts":1655896320000,"o":20398,"h":20430,"l":20398,"c":20430,"v":46.459}
{"ts":1655896380000,"o":20430,"h":20478.5,"l":20427,"c":20474,"v":153.279}
{"ts":1655896440000,"o":20474,"h":20478,"l":20458.5,"c":20469.5,"v":78.695}
{"ts":1655896500000,"o":20469.5,"h":20519,"l":20469,"c":20484.5,"v":305.855}
{"ts":1655896560000,"o":20484.5,"h":20488.5,"l":20470,"c":20480.5,"v":122.618}
{"ts":1655896620000,"o":20480.5,"h":20481,"l":20470,"c":20473.5,"v":59.877}
{"ts":1655896680000,"o":20473.5,"h":20473.5,"l":20455,"c":20455,"v":84.575}
{"ts":1655896740000,"o":20455,"h":20475,"l":20452,"c":20464.5,"v":73.652}
{"ts":1655896800000,"o":20464.5,"h":20475,"l":20455,"c":20474.5,"v":86.979}
{"ts":1655896860000,"o":20474.5,"h":20475,"l":20455.5,"c":20457.5,"v":38.788}
{"ts":1655896920000,"o":20457.5,"h":20461,"l":20455,"c":20460.5,"v":23.511}
{"ts":1655896980000,"o":20460.5,"h":20500,"l":20460.5,"c":20490,"v":85.807}
{"ts":1655897040000,"o":20490,"h":20502.5,"l":20476,"c":20476,"v":144.93}
{"ts":1655897100000,"o":20476,"h":20522,"l":20470,"c":20509.5,"v":378.097}
{"ts":1655897160000,"o":20509.5,"h":20510,"l":20504,"c":20505,"v":48.795}
{"ts":1655897220000,"o":20505,"h":20580,"l":20505,"c":20513.5,"v":502}
{"ts":1655897280000,"o":20513.5,"h":20672,"l":20513.5,"c":20631,"v":1385.028}
{"ts":1655897340000,"o":20631,"h":20631,"l":20575.5,"c":20584,"v":432.732}
{"ts":1655897400000,"o":20584,"h":20594,"l":20560.5,"c":20565.5,"v":220.785}
{"ts":1655897460000,"o":20565.5,"h":20608,"l":20545,"c":20602,"v":240.479}
{"ts":1655897520000,"o":20602,"h":20630,"l":20579,"c":20587,"v":191.162}
{"ts":1655897580000,"o":20587,"h":20587,"l":20561,"c":20564,"v":146.174}
{"ts":1655897640000,"o":20564,"h":20564.5,"l":20550,"c":20554.5,"v":90.718}
{"ts":1655897700000,"o":20554.5,"h":20575.5,"l":20550,"c":20551.5,"v":101.479}
{"ts":1655897760000,"o":20551.5,"h":20573.5,"l":20551,"c":20553.5,"v":72.666}
{"ts":1655897820000,"o":20553.5,"h":20560,"l":20542,"c":20556,"v":69.862}
{"ts":1655897880000,"o":20556,"h":20573.5,"l":20544,"c":20570,"v":127.865}
{"ts":1655897940000,"o":20570,"h":20603.5,"l":20562,"c":20595.5,"v":130.64}
{"ts":1655898000000,"o":20595.5,"h":20605,"l":20566.5,"c":20573,"v":117.482}
{"ts":1655898060000,"o":20573,"h":20578,"l":20570,"c":20570,"v":60.241}
{"ts":1655898120000,"o":20570,"h":20585,"l":20570,"c":20585,"v":49.707}
{"ts":1655898180000,"o":20585,"h":20631,"l":20576,"c":20617,"v":246.414}
{"ts":1655898240000,"o":20617,"h":20625.5,"l":20607,"c":20618.5,"v":146.799}
{"ts":1655898300000,"o":20618.5,"h":20620,"l":20595,"c":20600,"v":158.712}
{"ts":1655898360000,"o":20600,"h":20602,"l":20568,"c":20568,"v":122.584}
{"ts":1655898420000,"o":20568,"h":20575.5,"l":20568,"c":20568.5,"v":40.444}
{"ts":1655898480000,"o":20568.5,"h":20568.5,"l":20530,"c":20545,"v":163.901}
{"ts":1655898540000,"o":20545,"h":20548.5,"l":20531,"c":20544.5,"v":138.26}
{"ts":1655898600000,"o":20544.5,"h":20550,"l":20540,"c":20540,"v":43.739}
{"ts":1655898660000,"o":20540,"h":20540.5,"l":20526,"c":20540,"v":164.323}
{"ts":1655898720000,"o":20540,"h":20540,"l":20525,"c":20525.5,"v":82.482}
{"ts":1655898780000,"o":20525.5,"h":20533.5,"l":20525,"c":20531,"v":50.866}
{"ts":1655898840000,"o":20531,"h":20538.5,"l":20524,"c":20538.5,"v":103.077}
{"ts":1655898900000,"o":20538.5,"h":20539,"l":20485,"c":20485,"v":263.793}
{"ts":1655898960000,"o":20485,"h":20508,"l":20465.5,"c":20499.5,"v":297.17}
{"ts":1655899020000,"o":20499.5,"h":20504,"l":20486.5,"c":20498,"v":87.119}
{"ts":1655899080000,"o":20498,"h":20506.5,"l":20489,"c":20489,"v":94.167}
{"ts":1655899140000,"o":20489,"h":20492.5,"l":20482.5,"c":20492,"v":55.106}
{"ts":1655899200000,"o":20492,"h":20497.5,"l":20482.5,"c":20490,"v":111.348}
{"ts":1655899260000,"o":20490,"h":20495,"l":20488,"c":20488.5,"v":46.854}
{"ts":1655899320000,"o":20488.5,"h":20490.5,"l":20483,"c":20490.5,"v":59.399}
{"ts":1655899380000,"o":20490.5,"h":20490.5,"l":20477,"c":20477,"v":50.837}
{"ts":1655899440000,"o":20477,"h":20480,"l":20455,"c":20472.5,"v":200.906}
{"ts":1655899500000,"o":20472.5,"h":20483,"l":20411,"c":20426,"v":414.296}
{"ts":1655899560000,"o":20426,"h":20453,"l":20426,"c":20434.5,"v":194.924}
{"ts":1655899620000,"o":20434.5,"h":20447.5,"l":20417,"c":20447,"v":269.488}
{"ts":1655899680000,"o":20447,"h":20458,"l":20435.5,"c":20454,"v":133.825}
{"ts":1655899740000,"o":20454,"h":20454.5,"l":20446.5,"c":20447,"v":83.494}
{"ts":1655899800000,"o":20447,"h":20466,"l":20438,"c":20455,"v":114.567}
{"ts":1655899860000,"o":20455,"h":20465,"l":20451,"c":20451.5,"v":38.705}
{"ts":1655899920000,"o":20451.5,"h":20468,"l":20446.5,"c":20467.5,"v":79.695}
{"ts":1655899980000,"o":20467.5,"h":20483,"l":20450,"c":20452.5,"v":93.046}
{"ts":1655900040000,"o":20452.5,"h":20453,"l":20430,"c":20444.5,"v":89.007}
{"ts":1655900100000,"o":20444.5,"h":20458.5,"l":20435,"c":20453.5,"v":92.509}
{"ts":1655900160000,"o":20453.5,"h":20457,"l":20421,"c":20422.5,"v":242.353}
{"ts":1655900220000,"o":20422.5,"h":20429.5,"l":20368,"c":20381,"v":418.518}
{"ts":1655900280000,"o":20381,"h":20403.5,"l":20381,"c":20394,"v":169.838}
{"ts":1655900340000,"o":20394,"h":20420.5,"l":20394,"c":20420.5,"v":134.55}
{"ts":1655900400000,"o":20420.5,"h":20436,"l":20408.5,"c":20431,"v":121.31}
{"ts":1655900460000,"o":20431,"h":20442,"l":20425,"c":20431.5,"v":99.34}
{"ts":1655900520000,"o":20431.5,"h":20437,"l":20426.5,"c":20430.5,"v":78.383}
{"ts":1655900580000,"o":20430.5,"h":20450.5,"l":20427.5,"c":20447.5,"v":144.108}
{"ts":1655900640000,"o":20447.5,"h":20459,"l":20447.5,"c":20453.5,"v":62.187}
{"ts":1655900700000,"o":20453.5,"h":20453.5,"l":20434,"c":20434.5,"v":77.341}
{"ts":1655900760000,"o":20434.5,"h":20452.5,"l":20434,"c":20452,"v":51.803}
{"ts":1655900820000,"o":20452,"h":20465,"l":20443.5,"c":20446.5,"v":106.465}
{"ts":1655900880000,"o":20446.5,"h":20468,"l":20442.5,"c":20461.5,"v":159.446}
{"ts":1655900940000,"o":20461.5,"h":20478,"l":20461.5,"c":20477,"v":149.901}
{"ts":1655901000000,"o":20477,"h":20495.5,"l":20463.5,"c":20495.5,"v":246.844}
{"ts":1655901060000,"o":20495.5,"h":20497,"l":20477,"c":20481.5,"v":276.471}
{"ts":1655901120000,"o":20481.5,"h":20482,"l":20466.5,"c":20479.5,"v":71.219}
{"ts":1655901180000,"o":20479.5,"h":20482.5,"l":20467.5,"c":20467.5,"v":94.938}
{"ts":1655901240000,"o":20467.5,"h":20474.5,"l":20450,"c":20454.5,"v":114.003}
{"ts":1655901300000,"o":20454.5,"h":20510,"l":20440.5,"c":20510,"v":236.121}
{"ts":1655901360000,"o":20510,"h":20580,"l":20501,"c":20501,"v":575.587}
{"ts":1655901420000,"o":20501,"h":20544.5,"l":20501,"c":20503,"v":141.508}
{"ts":1655901480000,"o":20503,"h":20510,"l":20492.5,"c":20505.5,"v":97.989}
{"ts":1655901540000,"o":20505.5,"h":20530,"l":20505,"c":20520.5,"v":110.502}
{"ts":1655901600000,"o":20520.5,"h":20525,"l":20438,"c":20438.5,"v":254.967}
{"ts":1655901660000,"o":20438.5,"h":20438.5,"l":20371,"c":20371.5,"v":439.975}
{"ts":1655901720000,"o":20371.5,"h":20371.5,"l":20256,"c":20341.5,"v":2038.712}
{"ts":1655901780000,"o":20341.5,"h":20345,"l":20243.5,"c":20243.5,"v":660.844}
{"ts":1655901840000,"o":20243.5,"h":20280,"l":20233,"c":20273,"v":545.245}
{"ts":1655901900000,"o":20273,"h":20273.5,"l":20176,"c":20193.5,"v":925.109}
{"ts":1655901960000,"o":20193.5,"h":20239,"l":20170.5,"c":20171,"v":391.153}
{"ts":1655902020000,"o":20171,"h":20217,"l":20170.5,"c":20174.5,"v":423.859}
{"ts":1655902080000,"o":20174.5,"h":20208,"l":20174.5,"c":20190,"v":415.849}
{"ts":1655902140000,"o":20190,"h":20200,"l":20101,"c":20154.5,"v":981.743}
{"ts":1655902200000,"o":20154.5,"h":20177.5,"l":20110,"c":20125.5,"v":438.663}
{"ts":1655902260000,"o":20125.5,"h":20156.5,"l":20125,"c":20136,"v":175.472}
{"ts":1655902320000,"o":20136,"h":20167,"l":20136,"c":20166.5,"v":264.743}
{"ts":1655902380000,"o":20166.5,"h":20210,"l":20166.5,"c":20197.5,"v":578.291}
{"ts":1655902440000,"o":20197.5,"h":20205.5,"l":20192,"c":20193.5,"v":188.892}
{"ts":1655902500000,"o":20193.5,"h":20210,"l":20192.5,"c":20210,"v":144.241}
{"ts":1655902560000,"o":20210,"h":20210,"l":20203.5,"c":20208,"v":153.725}
{"ts":1655902620000,"o":20208,"h":20289.5,"l":20207.5,"c":20264.5,"v":538.764}
{"ts":1655902680000,"o":20264.5,"h":20359,"l":20264,"c":20353.5,"v":641.524}
{"ts":1655902740000,"o":20353.5,"h":20381,"l":20321,"c":20352,"v":570.625}
{"ts":1655902800000,"o":20352,"h":20386.5,"l":20331,"c":20385.5,"v":541.426}
{"ts":1655902860000,"o":20385.5,"h":20443,"l":20378,"c":20385,"v":584.605}
{"ts":1655902920000,"o":20385,"h":20387,"l":20328,"c":20328.5,"v":486.033}
{"ts":1655902980000,"o":20328.5,"h":20332,"l":20291.5,"c":20295.5,"v":363.663}
{"ts":1655903040000,"o":20295.5,"h":20300.5,"l":20213,"c":20260,"v":803.227}
{"ts":1655903100000,"o":20260,"h":20279,"l":20224.5,"c":20253,"v":390.838}
{"ts":1655903160000,"o":20253,"h":20313,"l":20249,"c":20288.5,"v":385.288}
{"ts":1655903220000,"o":20288.5,"h":20341,"l":20280,"c":20314,"v":268.608}
{"ts":1655903280000,"o":20314,"h":20314,"l":20289.5,"c":20297,"v":176.157}
{"ts":1655903340000,"o":20297,"h":20365.5,"l":20297,"c":20364.5,"v":257.579}
{"ts":1655903400000,"o":20364.5,"h":20365,"l":20325.5,"c":20326.5,"v":129.759}
{"ts":1655903460000,"o":20326.5,"h":20348.5,"l":20305,"c":20307.5,"v":162.787}
{"ts":1655903520000,"o":20307.5,"h":20348,"l":20301,"c":20334.5,"v":109.068}
{"ts":1655903580000,"o":20334.5,"h":20344.5,"l":20334,"c":20340.5,"v":63.682}
{"ts":1655903640000,"o":20340.5,"h":20371.5,"l":20334,"c":20338,"v":357.486}
{"ts":1655903700000,"o":20338,"h":20360,"l":20323,"c":20352.5,"v":230.333}
{"ts":1655903760000,"o":20352.5,"h":20359,"l":20325,"c":20331,"v":93.566}
{"ts":1655903820000,"o":20331,"h":20332,"l":20318.5,"c":20321,"v":86.674}
{"ts":1655903880000,"o":20321,"h":20322.5,"l":20302,"c":20302,"v":218.261}
{"ts":1655903940000,"o":20302,"h":20303,"l":20259.5,"c":20280,"v":266.837}
{"ts":1655904000000,"o":20280,"h":20339,"l":20265.5,"c":20338,"v":182.035}
{"ts":1655904060000,"o":20338,"h":20437,"l":20335,"c":20396,"v":471.663}
{"ts":1655904120000,"o":20396,"h":20480,"l":20390,"c":20433,"v":576.314}
{"ts":1655904180000,"o":20433,"h":20510.5,"l":20425.5,"c":20465,"v":616.517}
{"ts":1655904240000,"o":20465,"h":20480,"l":20423,"c":20465,"v":327.805}
{"ts":1655904300000,"o":20465,"h":20465.5,"l":20412,"c":20419,"v":116.798}
{"ts":1655904360000,"o":20419,"h":20464,"l":20404.5,"c":20415.5,"v":408.532}
{"ts":1655904420000,"o":20415.5,"h":20470,"l":20415.5,"c":20470,"v":82.078}
{"ts":1655904480000,"o":20470,"h":20485,"l":20448.5,"c":20482,"v":150.275}
{"ts":1655904540000,"o":20482,"h":20540,"l":20465.5,"c":20535,"v":432.564}
{"ts":1655904600000,"o":20535,"h":20535,"l":20429,"c":20451.5,"v":397.763}
{"ts":1655904660000,"o":20451.5,"h":20550,"l":20441,"c":20544.5,"v":319.332}
{"ts":1655904720000,"o":20544.5,"h":20550,"l":20483,"c":20493.5,"v":317.047}
{"ts":1655904780000,"o":20493.5,"h":20530,"l":20467.5,"c":20482.5,"v":252.081}
{"ts":1655904840000,"o":20482.5,"h":20487,"l":20436.5,"c":20466,"v":250.785}
{"ts":1655904900000,"o":20466,"h":20487,"l":20431,"c":20446,"v":276.643}
{"ts":1655904960000,"o":20446,"h":20478,"l":20436,"c":20469.5,"v":284.021}
{"ts":1655905020000,"o":20469.5,"h":20489.5,"l":20459,"c":20482,"v":165.406}
{"ts":1655905080000,"o":20482,"h":20525.5,"l":20481.5,"c":20518.5,"v":188.247}
{"ts":1655905140000,"o":20518.5,"h":20521,"l":20462.5,"c":20491,"v":290.873}
{"ts":1655905200000,"o":20491,"h":20509.5,"l":20463.5,"c":20466.5,"v":132.297}
{"ts":1655905260000,"o":20466.5,"h":20471,"l":20410.5,"c":20471,"v":333.018}
{"ts":1655905320000,"o":20471,"h":20496,"l":20457,"c":20483,"v":154.595}
{"ts":1655905380000,"o":20483,"h":20495,"l":20453,"c":20461,"v":91.017}
{"ts":1655905440000,"o":20461,"h":20542.5,"l":20456.5,"c":20528.5,"v":386.531}
{"ts":1655905500000,"o":20528.5,"h":20629.5,"l":20512.5,"c":20579,"v":950.02}
{"ts":1655905560000,"o":20579,"h":20610.5,"l":20550,"c":20596,"v":417.859}
{"ts":1655905620000,"o":20596,"h":20618,"l":20559.5,"c":20608.5,"v":431.153}
{"ts":1655905680000,"o":20608.5,"h":20615.5,"l":20590,"c":20601,"v":217.034}
{"ts":1655905740000,"o":20601,"h":20601,"l":20590,"c":20591,"v":164.372}
{"ts":1655905800000,"o":20591,"h":20591.5,"l":20525,"c":20525,"v":332.317}
{"ts":1655905860000,"o":20525,"h":20530,"l":20459,"c":20496,"v":632.88}
{"ts":1655905920000,"o":20496,"h":20517.5,"l":20479.5,"c":20513,"v":186.908}
{"ts":1655905980000,"o":20513,"h":20560,"l":20490,"c":20551,"v":383.406}
{"ts":1655906040000,"o":20551,"h":20674,"l":20541,"c":20673.5,"v":811.47}
{"ts":1655906100000,"o":20673.5,"h":20767,"l":20664.5,"c":20735.5,"v":1652.215}
{"ts":1655906160000,"o":20735.5,"h":20752,"l":20691.5,"c":20751.5,"v":574.801}
{"ts":1655906220000,"o":20751.5,"h":20760,"l":20695.5,"c":20696,"v":437.876}
{"ts":1655906280000,"o":20696,"h":20712,"l":20692.5,"c":20693.5,"v":215.332}
{"ts":1655906340000,"o":20693.5,"h":20751.5,"l":20683.5,"c":20711.5,"v":526.39}
{"ts":1655906400000,"o":20711.5,"h":20785,"l":20711.5,"c":20766.5,"v":681.488}
{"ts":1655906460000,"o":20766.5,"h":20767,"l":20663,"c":20680,"v":587.766}
{"ts":1655906520000,"o":20680,"h":20680,"l":20639,"c":20644.5,"v":356.612}
{"ts":1655906580000,"o":20644.5,"h":20664.5,"l":20630,"c":20635.5,"v":240.991}
{"ts":1655906640000,"o":20635.5,"h":20692.5,"l":20633,"c":20683.5,"v":215.265}
{"ts":1655906700000,"o":20683.5,"h":20683.5,"l":20658,"c":20658,"v":135.098}
{"ts":1655906760000,"o":20658,"h":20664,"l":20643,"c":20652.5,"v":120.65}
{"ts":1655906820000,"o":20652.5,"h":20695,"l":20652.5,"c":20691.5,"v":112.446}
{"ts":1655906880000,"o":20691.5,"h":20735.5,"l":20687,"c":20723.5,"v":258.164}
{"ts":1655906940000,"o":20723.5,"h":20746,"l":20697,"c":20746,"v":330.439}
{"ts":1655907000000,"o":20746,"h":20752,"l":20690,"c":20690,"v":164.471}
{"ts":1655907060000,"o":20690,"h":20701.5,"l":20660,"c":20700,"v":352.536}
{"ts":1655907120000,"o":20700,"h":20737,"l":20682.5,"c":20707.5,"v":213.714}
{"ts":1655907180000,"o":20707.5,"h":20745,"l":20692,"c":20738,"v":131.895}
{"ts":1655907240000,"o":20738,"h":20753,"l":20731,"c":20741.5,"v":185.456}
{"ts":1655907300000,"o":20741.5,"h":20762,"l":20737.5,"c":20752.5,"v":125.765}
{"ts":1655907360000,"o":20752.5,"h":20752.5,"l":20691.5,"c":20699.5,"v":233.65}
{"ts":1655907420000,"o":20699.5,"h":20778,"l":20694.5,"c":20764.5,"v":216.544}
{"ts":1655907480000,"o":20764.5,"h":20800,"l":20754,"c":20767,"v":726.606}
{"ts":1655907540000,"o":20767,"h":20819,"l":20725.5,"c":20817,"v":611.982}
{"ts":1655907600000,"o":20817,"h":20826,"l":20783.5,"c":20783.5,"v":338.149}
{"ts":1655907660000,"o":20783.5,"h":20792.5,"l":20760,"c":20760.5,"v":275.762}
{"ts":1655907720000,"o":20760.5,"h":20772,"l":20720.5,"c":20739.5,"v":332.444}
{"ts":1655907780000,"o":20739.5,"h":20783.5,"l":20739.5,"c":20777.5,"v":181.139}
{"ts":1655907840000,"o":20777.5,"h":20789.5,"l":20763,"c":20782.5,"v":171.795}
{"ts":1655907900000,"o":20782.5,"h":20789.5,"l":20750,"c":20789.5,"v":117.921}
{"ts":1655907960000,"o":20789.5,"h":20880,"l":20789.5,"c":20844.5,"v":879.253}
{"ts":1655908020000,"o":20844.5,"h":20880,"l":20829.5,"c":20835.5,"v":470.862}
{"ts":1655908080000,"o":20835.5,"h":20856,"l":20800,"c":20802.5,"v":206.296}
{"ts":1655908140000,"o":20802.5,"h":20808,"l":20785,"c":20787,"v":172.869}
{"ts":1655908200000,"o":20787,"h":20858,"l":20783.5,"c":20851.5,"v":476.381}
{"ts":1655908260000,"o":20851.5,"h":20875,"l":20820,"c":20874.5,"v":262.354}
{"ts":1655908320000,"o":20874.5,"h":20885.5,"l":20845,"c":20867,"v":516.799}
{"ts":1655908380000,"o":20867,"h":20872,"l":20822,"c":20822,"v":242.031}
{"ts":1655908440000,"o":20822,"h":20864,"l":20822,"c":20824.5,"v":319.27}
{"ts":1655908500000,"o":20824.5,"h":20845,"l":20801,"c":20824,"v":176.516}
{"ts":1655908560000,"o":20824,"h":20855,"l":20805,"c":20846.5,"v":157.996}
{"ts":1655908620000,"o":20846.5,"h":20855,"l":20822,"c":20837.5,"v":122.725}
{"ts":1655908680000,"o":20837.5,"h":20865,"l":20831,"c":20841.5,"v":227.472}
{"ts":1655908740000,"o":20841.5,"h":20846,"l":20800,"c":20817.5,"v":211.189}
{"ts":1655908800000,"o":20817.5,"h":20825.5,"l":20719,"c":20730,"v":711.757}
{"ts":1655908860000,"o":20730,"h":20758,"l":20724,"c":20755,"v":292.325}
{"ts":1655908920000,"o":20755,"h":20773.5,"l":20754.5,"c":20759.5,"v":213.377}
{"ts":1655908980000,"o":20759.5,"h":20767.5,"l":20734,"c":20738,"v":246.06}
{"ts":1655909040000,"o":20738,"h":20762,"l":20734,"c":20757.5,"v":183.219}
{"ts":1655909100000,"o":20757.5,"h":20760,"l":20680,"c":20686,"v":447.706}
{"ts":1655909160000,"o":20686,"h":20695,"l":20594,"c":20626.5,"v":1225.926}
{"ts":1655909220000,"o":20626.5,"h":20660,"l":20626.5,"c":20641,"v":334.096}
{"ts":1655909280000,"o":20641,"h":20672,"l":20640,"c":20642,"v":391.483}
{"ts":1655909340000,"o":20642,"h":20666,"l":20640.5,"c":20656,"v":354.354}
{"ts":1655909400000,"o":20656,"h":20708,"l":20652.5,"c":20698.5,"v":355.556}
{"ts":1655909460000,"o":20698.5,"h":20728.5,"l":20673.5,"c":20707.5,"v":447.629}
{"ts":1655909520000,"o":20707.5,"h":20732,"l":20681,"c":20726.5,"v":267.993}
{"ts":1655909580000,"o":20726.5,"h":20731,"l":20710,"c":20726,"v":126.117}
{"ts":1655909640000,"o":20726,"h":20733,"l":20658.5,"c":20677,"v":360.661}
{"ts":1655909700000,"o":20677,"h":20718,"l":20655,"c":20718,"v":155.401}
{"ts":1655909760000,"o":20718,"h":20729.5,"l":20682,"c":20690,"v":273.43}
{"ts":1655909820000,"o":20690,"h":20703,"l":20685,"c":20694.5,"v":210.647}
{"ts":1655909880000,"o":20694.5,"h":20704,"l":20675,"c":20700.5,"v":73.779}
{"ts":1655909940000,"o":20700.5,"h":20700.5,"l":20674.5,"c":20685.5,"v":78.402}
{"ts":1655910000000,"o":20685.5,"h":20689.5,"l":20652.5,"c":20659.5,"v":188.398}
{"ts":1655910060000,"o":20659.5,"h":20659.5,"l":20550,"c":20587,"v":916.911}
{"ts":1655910120000,"o":20587,"h":20610.5,"l":20555.5,"c":20574,"v":367.858}
{"ts":1655910180000,"o":20574,"h":20583,"l":20550,"c":20573,"v":259.774}
{"ts":1655910240000,"o":20573,"h":20603,"l":20573,"c":20589,"v":234.126}
{"ts":1655910300000,"o":20589,"h":20602.5,"l":20533,"c":20533,"v":253.145}
{"ts":1655910360000,"o":20533,"h":20548,"l":20519,"c":20548,"v":503.39}
{"ts":1655910420000,"o":20548,"h":20572.5,"l":20537.5,"c":20568,"v":313.828}
{"ts":1655910480000,"o":20568,"h":20575,"l":20540,"c":20546.5,"v":224.757}
{"ts":1655910540000,"o":20546.5,"h":20556.5,"l":20529,"c":20538.5,"v":222.157}
{"ts":1655910600000,"o":20538.5,"h":20575,"l":20530.5,"c":20563,"v":142.967}
{"ts":1655910660000,"o":20563,"h":20575,"l":20551.5,"c":20563,"v":107.678}
{"ts":1655910720000,"o":20563,"h":20568,"l":20530.5,"c":20531.5,"v":106.201}
{"ts":1655910780000,"o":20531.5,"h":20552,"l":20507,"c":20540,"v":254.582}
{"ts":1655910840000,"o":20540,"h":20547,"l":20483,"c":20497,"v":401.77}
{"ts":1655910900000,"o":20497,"h":20551.5,"l":20490,"c":20550.5,"v":274.554}
{"ts":1655910960000,"o":20550.5,"h":20561.5,"l":20522.5,"c":20532,"v":162.744}
{"ts":1655911020000,"o":20532,"h":20557,"l":20531.5,"c":20540.5,"v":79.1}
{"ts":1655911080000,"o":20540.5,"h":20547.5,"l":20511,"c":20532,"v":113.232}
{"ts":1655911140000,"o":20532,"h":20554.5,"l":20525.5,"c":20550,"v":80.337}
{"ts":1655911200000,"o":20550,"h":20550,"l":20512,"c":20512,"v":88.377}
{"ts":1655911260000,"o":20512,"h":20525,"l":20490,"c":20506.5,"v":150.777}
{"ts":1655911320000,"o":20506.5,"h":20536,"l":20497.5,"c":20524.5,"v":100.595}
{"ts":1655911380000,"o":20524.5,"h":20531,"l":20520,"c":20521,"v":43.494}
{"ts":1655911440000,"o":20521,"h":20532.5,"l":20508,"c":20515.5,"v":86.527}
{"ts":1655911500000,"o":20515.5,"h":20524.5,"l":20503.5,"c":20524.5,"v":96.176}
{"ts":1655911560000,"o":20524.5,"h":20533,"l":20511,"c":20533,"v":71.184}
{"ts":1655911620000,"o":20533,"h":20537,"l":20489,"c":20489.5,"v":169.694}
{"ts":1655911680000,"o":20489.5,"h":20490,"l":20429,"c":20445.5,"v":503.972}
{"ts":1655911740000,"o":20445.5,"h":20473,"l":20427,"c":20450,"v":287.577}
{"ts":1655911800000,"o":20450,"h":20489.5,"l":20450,"c":20468,"v":166.385}
{"ts":1655911860000,"o":20468,"h":20500,"l":20467.5,"c":20491,"v":153.889}
{"ts":1655911920000,"o":20491,"h":20525,"l":20489,"c":20525,"v":338.613}
{"ts":1655911980000,"o":20525,"h":20565,"l":20514.5,"c":20556,"v":469.806}
{"ts":1655912040000,"o":20556,"h":20556,"l":20474.5,"c":20498.5,"v":341.127}
{"ts":1655912100000,"o":20498.5,"h":20514,"l":20496.5,"c":20503.5,"v":76.729}
{"ts":1655912160000,"o":20503.5,"h":20518,"l":20478,"c":20485,"v":156.046}
{"ts":1655912220000,"o":20485,"h":20496,"l":20471,"c":20496,"v":160.747}
{"ts":1655912280000,"o":20496,"h":20498.5,"l":20482.5,"c":20492,"v":86.082}
{"ts":1655912340000,"o":20492,"h":20497.5,"l":20477,"c":20490,"v":71.291}
{"ts":1655912400000,"o":20490,"h":20497.5,"l":20440.5,"c":20450,"v":162.34}
{"ts":1655912460000,"o":20450,"h":20455.5,"l":20404.5,"c":20422.5,"v":426.717}
{"ts":1655912520000,"o":20422.5,"h":20444,"l":20412,"c":20414.5,"v":251.201}
{"ts":1655912580000,"o":20414.5,"h":20430,"l":20316.5,"c":20333.5,"v":1038.887}
{"ts":1655912640000,"o":20333.5,"h":20337.5,"l":20240,"c":20304.5,"v":1118.656}
{"ts":1655912700000,"o":20304.5,"h":20347.5,"l":20245,"c":20245,"v":785.365}
{"ts":1655912760000,"o":20245,"h":20281,"l":20205.5,"c":20264,"v":1004.042}
{"ts":1655912820000,"o":20264,"h":20320,"l":20222,"c":20315,"v":875.371}
{"ts":1655912880000,"o":20315,"h":20315,"l":20280,"c":20301.5,"v":247.634}
{"ts":1655912940000,"o":20301.5,"h":20320,"l":20283.5,"c":20284.5,"v":326.739}
{"ts":1655913000000,"o":20284.5,"h":20295,"l":20270,"c":20270.5,"v":529.023}
{"ts":1655913060000,"o":20270.5,"h":20270.5,"l":20160,"c":20160.5,"v":1025.086}
{"ts":1655913120000,"o":20160.5,"h":20212,"l":20160.5,"c":20187.5,"v":605.603}
{"ts":1655913180000,"o":20187.5,"h":20210,"l":20160.5,"c":20185,"v":510.385}
{"ts":1655913240000,"o":20185,"h":20185,"l":20130,"c":20143,"v":686.231}
{"ts":1655913300000,"o":20143,"h":20160,"l":20084,"c":20130,"v":1120.732}
{"ts":1655913360000,"o":20130,"h":20148.5,"l":20012,"c":20059,"v":1625.791}
{"ts":1655913420000,"o":20059,"h":20103,"l":20050,"c":20067.5,"v":488.092}
{"ts":1655913480000,"o":20067.5,"h":20067.5,"l":20026,"c":20066,"v":779.204}
{"ts":1655913540000,"o":20066,"h":20099,"l":20050.5,"c":20078,"v":390.955}
{"ts":1655913600000,"o":20078,"h":20134.5,"l":20070,"c":20111.5,"v":704.692}
{"ts":1655913660000,"o":20111.5,"h":20186.5,"l":20102.5,"c":20135.5,"v":849.342}
{"ts":1655913720000,"o":20135.5,"h":20157,"l":20060.5,"c":20070,"v":674.255}
{"ts":1655913780000,"o":20070,"h":20098,"l":20037,"c":20060.5,"v":543.24}
{"ts":1655913840000,"o":20060.5,"h":20071.5,"l":19931,"c":19991.5,"v":1677.82}
{"ts":1655913900000,"o":19991.5,"h":20000,"l":19830,"c":19897.5,"v":2291.91}
{"ts":1655913960000,"o":19897.5,"h":19913,"l":19824,"c":19880.5,"v":1113.436}
{"ts":1655914020000,"o":19880.5,"h":19900,"l":19844.5,"c":19892.5,"v":522.961}
{"ts":1655914080000,"o":19892.5,"h":19966.5,"l":19860,"c":19944.5,"v":923.579}
{"ts":1655914140000,"o":19944.5,"h":19968,"l":19913.5,"c":19968,"v":443.028}
{"ts":1655914200000,"o":19968,"h":20063,"l":19963,"c":20042,"v":1414.29}
{"ts":1655914260000,"o":20042,"h":20050,"l":19966,"c":19995.5,"v":572.288}
{"ts":1655914320000,"o":19995.5,"h":20025,"l":19965.5,"c":20025,"v":357.403}
{"ts":1655914380000,"o":20025,"h":20090,"l":20014.5,"c":20067.5,"v":670.131}
{"ts":1655914440000,"o":20067.5,"h":20067.5,"l":20023,"c":20023.5,"v":252.034}
{"ts":1655914500000,"o":20023.5,"h":20055.5,"l":20021.5,"c":20039.5,"v":397.155}
{"ts":1655914560000,"o":20039.5,"h":20045,"l":19992.5,"c":19993,"v":275.513}
{"ts":1655914620000,"o":19993,"h":20097,"l":19993,"c":20094.5,"v":474.7}
{"ts":1655914680000,"o":20094.5,"h":20186,"l":20078.5,"c":20085.5,"v":1085.175}
{"ts":1655914740000,"o":20085.5,"h":20139.5,"l":20078,"c":20126,"v":408.826}
{"ts":1655914800000,"o":20126,"h":20246,"l":20113.5,"c":20208.5,"v":1128.764}
{"ts":1655914860000,"o":20208.5,"h":20236.5,"l":20160.5,"c":20174,"v":545.403}
{"ts":1655914920000,"o":20174,"h":20214,"l":20169,"c":20213.5,"v":325.246}
{"ts":1655914980000,"o":20213.5,"h":20222.5,"l":20155.5,"c":20172.5,"v":264.981}
{"ts":1655915040000,"o":20172.5,"h":20205.5,"l":20135,"c":20135.5,"v":387.731}
{"ts":1655915100000,"o":20135.5,"h":20170.5,"l":20124,"c":20157,"v":271.77}
{"ts":1655915160000,"o":20157,"h":20160,"l":20103.5,"c":20110,"v":291.036}
{"ts":1655915220000,"o":20110,"h":20127,"l":20100,"c":20127,"v":251.594}
{"ts":1655915280000,"o":20127,"h":20149.5,"l":20117,"c":20149,"v":179.819}
{"ts":1655915340000,"o":20149,"h":20163.5,"l":20127,"c":20130,"v":173.367}
{"ts":1655915400000,"o":20130,"h":20150,"l":20104.5,"c":20125,"v":274.962}
{"ts":1655915460000,"o":20125,"h":20139,"l":20106.5,"c":20110,"v":134.962}
{"ts":1655915520000,"o":20110,"h":20165,"l":20110,"c":20156,"v":217.021}
{"ts":1655915580000,"o":20156,"h":20197,"l":20156,"c":20189.5,"v":302.768}
{"ts":1655915640000,"o":20189.5,"h":20224.5,"l":20180,"c":20207.5,"v":433.608}
{"ts":1655915700000,"o":20207.5,"h":20209.5,"l":20190.5,"c":20194,"v":195.357}
{"ts":1655915760000,"o":20194,"h":20215,"l":20157,"c":20162.5,"v":277.872}
{"ts":1655915820000,"o":20162.5,"h":20190,"l":20162,"c":20177.5,"v":105.902}
{"ts":1655915880000,"o":20177.5,"h":20178,"l":20133,"c":20148.5,"v":209.709}
{"ts":1655915940000,"o":20148.5,"h":20170,"l":20142.5,"c":20164.5,"v":108.97}
{"ts":1655916000000,"o":20164.5,"h":20187,"l":20155,"c":20163.5,"v":96.216}
{"ts":1655916060000,"o":20163.5,"h":20164.5,"l":20154,"c":20158,"v":72.277}
{"ts":1655916120000,"o":20158,"h":20186.5,"l":20144,"c":20179,"v":135.4}
{"ts":1655916180000,"o":20179,"h":20179,"l":20152,"c":20155,"v":80.508}
{"ts":1655916240000,"o":20155,"h":20186.5,"l":20150,"c":20172.5,"v":107.065}
{"ts":1655916300000,"o":20172.5,"h":20192,"l":20156.5,"c":20156.5,"v":158.057}
{"ts":1655916360000,"o":20156.5,"h":20161,"l":20132.5,"c":20161,"v":213.887}
{"ts":1655916420000,"o":20161,"h":20178.5,"l":20147.5,"c":20149.5,"v":95.601}
{"ts":1655916480000,"o":20149.5,"h":20165,"l":20147.5,"c":20153.5,"v":79.063}
{"ts":1655916540000,"o":20153.5,"h":20167.5,"l":20136.5,"c":20147.5,"v":108.22}
{"ts":1655916600000,"o":20147.5,"h":20163.5,"l":20123,"c":20138,"v":238.871}
{"ts":1655916660000,"o":20138,"h":20157,"l":20133,"c":20147,"v":112.143}
{"ts":1655916720000,"o":20147,"h":20158.5,"l":20134.5,"c":20140.5,"v":84.324}
{"ts":1655916780000,"o":20140.5,"h":20144,"l":20136,"c":20143,"v":52.129}
{"ts":1655916840000,"o":20143,"h":20157,"l":20142.5,"c":20154,"v":85.116}
{"ts":1655916900000,"o":20154,"h":20229.5,"l":20153.5,"c":20180,"v":456.301}
{"ts":1655916960000,"o":20180,"h":20202,"l":20172.5,"c":20202,"v":136.023}
{"ts":1655917020000,"o":20202,"h":20295,"l":20197,"c":20265.5,"v":1292.436}
{"ts":1655917080000,"o":20265.5,"h":20278.5,"l":20243.5,"c":20271.5,"v":426.109}
{"ts":1655917140000,"o":20271.5,"h":20335,"l":20259.5,"c":20310.5,"v":823.675}
{"ts":1655917200000,"o":20310.5,"h":20314,"l":20264,"c":20264,"v":291.657}
{"ts":1655917260000,"o":20264,"h":20275,"l":20217,"c":20219.5,"v":575.196}
{"ts":1655917320000,"o":20219.5,"h":20258,"l":20199.5,"c":20200,"v":312.922}
{"ts":1655917380000,"o":20200,"h":20230.5,"l":20190.5,"c":20200.5,"v":270.527}
{"ts":1655917440000,"o":20200.5,"h":20247.5,"l":20200,"c":20232.5,"v":241.404}
{"ts":1655917500000,"o":20232.5,"h":20248,"l":20223,"c":20240,"v":206.706}
{"ts":1655917560000,"o":20240,"h":20242.5,"l":20210,"c":20229.5,"v":606.844}
{"ts":1655917620000,"o":20229.5,"h":20236,"l":20198.5,"c":20216.5,"v":283.424}
{"ts":1655917680000,"o":20216.5,"h":20230,"l":20210,"c":20218,"v":122.84}
{"ts":1655917740000,"o":20218,"h":20245,"l":20217.5,"c":20222,"v":455.081}
{"ts":1655917800000,"o":20222,"h":20290,"l":20222,"c":20267,"v":260.469}
{"ts":1655917860000,"o":20267,"h":20280.5,"l":20241,"c":20269,"v":215.821}
{"ts":1655917920000,"o":20269,"h":20283,"l":20216,"c":20221,"v":298.813}
{"ts":1655917980000,"o":20221,"h":20258,"l":20214,"c":20257,"v":260.255}
{"ts":1655918040000,"o":20257,"h":20272,"l":20233.5,"c":20261.5,"v":99.178}
{"ts":1655918100000,"o":20261.5,"h":20274.5,"l":20241.5,"c":20245,"v":147.631}
{"ts":1655918160000,"o":20245,"h":20257.5,"l":20239.5,"c":20255,"v":64.823}
{"ts":1655918220000,"o":20255,"h":20263.5,"l":20243,"c":20247.5,"v":79.726}
{"ts":1655918280000,"o":20247.5,"h":20285,"l":20247,"c":20285,"v":99.595}
{"ts":1655918340000,"o":20285,"h":20341,"l":20285,"c":20319.5,"v":788.338}
{"ts":1655918400000,"o":20319.5,"h":20321.5,"l":20279.5,"c":20300,"v":290.93}
{"ts":1655918460000,"o":20300,"h":20369.5,"l":20291.5,"c":20364,"v":364.729}
{"ts":1655918520000,"o":20364,"h":20365,"l":20328.5,"c":20341,"v":378.337}
{"ts":1655918580000,"o":20341,"h":20355,"l":20330,"c":20341.5,"v":156.88}
{"ts":1655918640000,"o":20341.5,"h":20357,"l":20321.5,"c":20343,"v":89.581}
{"ts":1655918700000,"o":20343,"h":20353.5,"l":20340,"c":20341,"v":76.545}
{"ts":1655918760000,"o":20341,"h":20341,"l":20305,"c":20340,"v":188.842}
{"ts":1655918820000,"o":20340,"h":20340,"l":20292.5,"c":20293.5,"v":138.912}
{"ts":1655918880000,"o":20293.5,"h":20309.5,"l":20288.5,"c":20298,"v":202.75}
{"ts":1655918940000,"o":20298,"h":20309.5,"l":20286.5,"c":20306,"v":68.003}
{"ts":1655919000000,"o":20306,"h":20310,"l":20287,"c":20287,"v":82.52}
{"ts":1655919060000,"o":20287,"h":20292.5,"l":20270,"c":20277,"v":257.036}
{"ts":1655919120000,"o":20277,"h":20295,"l":20276.5,"c":20280.5,"v":117.442}
{"ts":1655919180000,"o":20280.5,"h":20291,"l":20280,"c":20286.5,"v":27.768}
{"ts":1655919240000,"o":20286.5,"h":20295,"l":20281.5,"c":20286,"v":35.961}
{"ts":1655919300000,"o":20286,"h":20292.5,"l":20270,"c":20287.5,"v":84.142}
{"ts":1655919360000,"o":20287.5,"h":20300,"l":20274,"c":20278,"v":133.713}
{"ts":1655919420000,"o":20278,"h":20295,"l":20275,"c":20275.5,"v":41.229}
{"ts":1655919480000,"o":20275.5,"h":20295,"l":20272.5,"c":20284.5,"v":92.137}
{"ts":1655919540000,"o":20284.5,"h":20297,"l":20270,"c":20270,"v":61.236}
{"ts":1655919600000,"o":20270,"h":20270.5,"l":20145,"c":20161.5,"v":775.023}
{"ts":1655919660000,"o":20161.5,"h":20185,"l":20136.5,"c":20183,"v":436.947}
{"ts":1655919720000,"o":20183,"h":20208,"l":20182.5,"c":20188.5,"v":198.427}
{"ts":1655919780000,"o":20188.5,"h":20188.5,"l":20157,"c":20167,"v":141.743}
{"ts":1655919840000,"o":20167,"h":20200,"l":20162.5,"c":20200,"v":73.31}
{"ts":1655919900000,"o":20200,"h":20205,"l":20185.5,"c":20205,"v":108.145}
{"ts":1655919960000,"o":20205,"h":20258,"l":20204.5,"c":20223,"v":280.462}
{"ts":1655920020000,"o":20223,"h":20281,"l":20223,"c":20281,"v":295.107}
{"ts":1655920080000,"o":20281,"h":20316,"l":20268.5,"c":20302.5,"v":322.557}
{"ts":1655920140000,"o":20302.5,"h":20357.5,"l":20302.5,"c":20321.5,"v":520.677}
{"ts":1655920200000,"o":20321.5,"h":20351.5,"l":20303.5,"c":20309,"v":216.912}
{"ts":1655920260000,"o":20309,"h":20309.5,"l":20280,"c":20295,"v":247.235}
{"ts":1655920320000,"o":20295,"h":20295,"l":20271.5,"c":20287.5,"v":78.432}
{"ts":1655920380000,"o":20287.5,"h":20287.5,"l":20232,"c":20240,"v":278.037}
{"ts":1655920440000,"o":20240,"h":20263,"l":20231,"c":20245.5,"v":105.792}
{"ts":1655920500000,"o":20245.5,"h":20252.5,"l":20231.5,"c":20231.5,"v":89.634}
{"ts":1655920560000,"o":20231.5,"h":20240,"l":20213,"c":20213,"v":182.138}
{"ts":1655920620000,"o":20213,"h":20234.5,"l":20210,"c":20224.5,"v":137.985}
{"ts":1655920680000,"o":20224.5,"h":20264.5,"l":20218,"c":20248,"v":107.782}
{"ts":1655920740000,"o":20248,"h":20262,"l":20247.5,"c":20256,"v":54.208}
{"ts":1655920800000,"o":20256,"h":20269,"l":20240.5,"c":20252,"v":323.682}
{"ts":1655920860000,"o":20252,"h":20261.5,"l":20241.5,"c":20242,"v":48.327}
{"ts":1655920920000,"o":20242,"h":20255,"l":20236.5,"c":20238.5,"v":39.529}
{"ts":1655920980000,"o":20238.5,"h":20246,"l":20238,"c":20242,"v":64.605}
{"ts":1655921040000,"o":20242,"h":20255,"l":20219.5,"c":20220,"v":73.486}
{"ts":1655921100000,"o":20220,"h":20240,"l":20214.5,"c":20240,"v":123.895}
{"ts":1655921160000,"o":20240,"h":20304,"l":20239.5,"c":20280,"v":234.572}
{"ts":1655921220000,"o":20280,"h":20308.5,"l":20263,"c":20263,"v":82.759}
{"ts":1655921280000,"o":20263,"h":20309.5,"l":20253,"c":20307,"v":226.711}
{"ts":1655921340000,"o":20307,"h":20320,"l":20281.5,"c":20294.5,"v":73.383}
{"ts":1655921400000,"o":20294.5,"h":20302,"l":20279,"c":20284.5,"v":80.664}
{"ts":1655921460000,"o":20284.5,"h":20297,"l":20270,"c":20274.5,"v":90.069}
{"ts":1655921520000,"o":20274.5,"h":20296.5,"l":20272.5,"c":20296.5,"v":30.009}
{"ts":1655921580000,"o":20296.5,"h":20330.5,"l":20292.5,"c":20319,"v":265.65}
{"ts":1655921640000,"o":20319,"h":20341,"l":20317,"c":20335.5,"v":175.391}
{"ts":1655921700000,"o":20335.5,"h":20368.5,"l":20325,"c":20362,"v":223.242}
{"ts":1655921760000,"o":20362,"h":20365,"l":20346.5,"c":20351.5,"v":139.14}
{"ts":1655921820000,"o":20351.5,"h":20361.5,"l":20329.5,"c":20330,"v":73.275}
{"ts":1655921880000,"o":20330,"h":20337.5,"l":20313.5,"c":20321,"v":93.625}
{"ts":1655921940000,"o":20321,"h":20326,"l":20297,"c":20317.5,"v":144.77}
{"ts":1655922000000,"o":20317.5,"h":20321,"l":20292,"c":20303,"v":51.965}
{"ts":1655922060000,"o":20303,"h":20303,"l":20262,"c":20274.5,"v":180.841}
{"ts":1655922120000,"o":20274.5,"h":20317.5,"l":20266,"c":20312.5,"v":90.85}
{"ts":1655922180000,"o":20312.5,"h":20326.5,"l":20308.5,"c":20309,"v":54.533}
{"ts":1655922240000,"o":20309,"h":20317.5,"l":20306,"c":20313.5,"v":31.895}
{"ts":1655922300000,"o":20313.5,"h":20313.5,"l":20286.5,"c":20288.5,"v":74.326}
{"ts":1655922360000,"o":20288.5,"h":20288.5,"l":20267,"c":20274,"v":42.426}
{"ts":1655922420000,"o":20274,"h":20275,"l":20264.5,"c":20268,"v":141.976}
{"ts":1655922480000,"o":20268,"h":20272.5,"l":20254,"c":20254.5,"v":105.832}
{"ts":1655922540000,"o":20254.5,"h":20254.5,"l":20227,"c":20230.5,"v":171.472}
{"ts":1655922600000,"o":20230.5,"h":20254.5,"l":20205,"c":20241,"v":336.083}
{"ts":1655922660000,"o":20241,"h":20246.5,"l":20232,"c":20240.5,"v":41.239}
{"ts":1655922720000,"o":20240.5,"h":20252.5,"l":20234.5,"c":20245,"v":108.617}
{"ts":1655922780000,"o":20245,"h":20255,"l":20244.5,"c":20250,"v":45.42}
{"ts":1655922840000,"o":20250,"h":20271,"l":20249.5,"c":20264.5,"v":66.327}
{"ts":1655922900000,"o":20264.5,"h":20286.5,"l":20255,"c":20281,"v":126.065}
{"ts":1655922960000,"o":20281,"h":20282,"l":20263.5,"c":20274,"v":28.615}
{"ts":1655923020000,"o":20274,"h":20294,"l":20251,"c":20267.5,"v":108.417}
{"ts":1655923080000,"o":20267.5,"h":20275,"l":20251,"c":20259,"v":55.467}
{"ts":1655923140000,"o":20259,"h":20263.5,"l":20250,"c":20259.5,"v":41.472}
{"ts":1655923200000,"o":20259.5,"h":20305,"l":20252,"c":20293,"v":72.176}
{"ts":1655923260000,"o":20293,"h":20293,"l":20241,"c":20254.5,"v":108.167}
{"ts":1655923320000,"o":20254.5,"h":20275,"l":20249,"c":20259.5,"v":46.502}
{"ts":1655923380000,"o":20259.5,"h":20285.5,"l":20250.5,"c":20280.5,"v":45.778}
{"ts":1655923440000,"o":20280.5,"h":20289,"l":20274.5,"c":20286.5,"v":142.185}
{"ts":1655923500000,"o":20286.5,"h":20296,"l":20272,"c":20285,"v":165.784}
{"ts":1655923560000,"o":20285,"h":20295,"l":20284.5,"c":20292,"v":62.478}
{"ts":1655923620000,"o":20292,"h":20292.5,"l":20245,"c":20254.5,"v":67.275}
{"ts":1655923680000,"o":20254.5,"h":20254.5,"l":20233,"c":20237.5,"v":121.013}
{"ts":1655923740000,"o":20237.5,"h":20244.5,"l":20234.5,"c":20235,"v":54.224}
{"ts":1655923800000,"o":20235,"h":20240,"l":20200,"c":20200,"v":132.545}
{"ts":1655923860000,"o":20200,"h":20215,"l":20182,"c":20213.5,"v":158.475}
{"ts":1655923920000,"o":20213.5,"h":20216,"l":20207,"c":20216,"v":81.698}
{"ts":1655923980000,"o":20216,"h":20223,"l":20187.5,"c":20192,"v":109.581}
{"ts":1655924040000,"o":20192,"h":20202.5,"l":20185,"c":20201,"v":63.855}
{"ts":1655924100000,"o":20201,"h":20212,"l":20200.5,"c":20200.5,"v":42.989}
{"ts":1655924160000,"o":20200.5,"h":20234.5,"l":20200.5,"c":20207,"v":38.761}
{"ts":1655924220000,"o":20207,"h":20228.5,"l":20206.5,"c":20206.5,"v":38.328}
{"ts":1655924280000,"o":20206.5,"h":20207,"l":20190,"c":20198,"v":32.755}
{"ts":1655924340000,"o":20198,"h":20209,"l":20197,"c":20207,"v":31.292}
{"ts":1655924400000,"o":20207,"h":20210,"l":20192.5,"c":20192.5,"v":66.713}
{"ts":1655924460000,"o":20192.5,"h":20196.5,"l":20184,"c":20191.5,"v":68.308}
{"ts":1655924520000,"o":20191.5,"h":20196,"l":20178.5,"c":20183.5,"v":112.773}
{"ts":1655924580000,"o":20183.5,"h":20232,"l":20183,"c":20228,"v":147.044}
{"ts":1655924640000,"o":20228,"h":20242,"l":20210.5,"c":20233.5,"v":173.143}
{"ts":1655924700000,"o":20233.5,"h":20259.5,"l":20230,"c":20254,"v":108.01}
{"ts":1655924760000,"o":20254,"h":20254,"l":20208,"c":20208,"v":59.723}
{"ts":1655924820000,"o":20208,"h":20219,"l":20194,"c":20194,"v":50.696}
{"ts":1655924880000,"o":20194,"h":20213,"l":20080.5,"c":20127,"v":931.143}
{"ts":1655924940000,"o":20127,"h":20141.5,"l":20119,"c":20128,"v":226.275}
{"ts":1655925000000,"o":20128,"h":20150,"l":20128,"c":20135.5,"v":108.699}
{"ts":1655925060000,"o":20135.5,"h":20167,"l":20135.5,"c":20158.5,"v":69.022}
{"ts":1655925120000,"o":20158.5,"h":20176.5,"l":20151,"c":20156,"v":100.413}
{"ts":1655925180000,"o":20156,"h":20171,"l":20151,"c":20170.5,"v":38.765}
{"ts":1655925240000,"o":20170.5,"h":20186.5,"l":20165,"c":20173,"v":57.435}
{"ts":1655925300000,"o":20173,"h":20175,"l":20140,"c":20145.5,"v":122.669}
{"ts":1655925360000,"o":20145.5,"h":20149.5,"l":20134.5,"c":20140.5,"v":51.696}
{"ts":1655925420000,"o":20140.5,"h":20181.5,"l":20140,"c":20175,"v":115.958}
{"ts":1655925480000,"o":20175,"h":20175,"l":20148.5,"c":20153,"v":59.866}
{"ts":1655925540000,"o":20153,"h":20153.5,"l":20137,"c":20143.5,"v":65.312}
{"ts":1655925600000,"o":20143.5,"h":20156.5,"l":20133.5,"c":20139,"v":202.166}
{"ts":1655925660000,"o":20139,"h":20151.5,"l":20130,"c":20130,"v":45.251}
{"ts":1655925720000,"o":20130,"h":20151,"l":20130,"c":20146,"v":52.877}
{"ts":1655925780000,"o":20146,"h":20150,"l":20139,"c":20141.5,"v":24.681}
{"ts":1655925840000,"o":20141.5,"h":20158,"l":20141.5,"c":20155.5,"v":104.714}
{"ts":1655925900000,"o":20155.5,"h":20155.5,"l":20141,"c":20141,"v":96.343}
{"ts":1655925960000,"o":20141,"h":20146.5,"l":20109,"c":20129,"v":86.339}
{"ts":1655926020000,"o":20129,"h":20138.5,"l":20113,"c":20125,"v":87.828}
{"ts":1655926080000,"o":20125,"h":20125.5,"l":20073,"c":20084,"v":292.345}
{"ts":1655926140000,"o":20084,"h":20106,"l":20076,"c":20102.5,"v":94.284}
{"ts":1655926200000,"o":20102.5,"h":20125,"l":20080.5,"c":20105,"v":147.227}
{"ts":1655926260000,"o":20105,"h":20109,"l":20096.5,"c":20109,"v":44.937}
{"ts":1655926320000,"o":20109,"h":20115.5,"l":20084,"c":20105,"v":149.161}
{"ts":1655926380000,"o":20105,"h":20114,"l":20096.5,"c":20110.5,"v":52.008}
{"ts":1655926440000,"o":20110.5,"h":20111,"l":20077,"c":20077,"v":101.133}
{"ts":1655926500000,"o":20077,"h":20090,"l":20057.5,"c":20078,"v":159.164}
{"ts":1655926560000,"o":20078,"h":20078.5,"l":20057,"c":20062.5,"v":71.755}
{"ts":1655926620000,"o":20062.5,"h":20063,"l":19967,"c":20016,"v":716.52}
{"ts":1655926680000,"o":20016,"h":20016,"l":19975,"c":19995,"v":305.253}
{"ts":1655926740000,"o":19995,"h":20017,"l":19950.5,"c":19954.5,"v":344.78}
{"ts":1655926800000,"o":19954.5,"h":19970,"l":19927.5,"c":19963.5,"v":400.949}
{"ts":1655926860000,"o":19963.5,"h":19968,"l":19935.5,"c":19946.5,"v":186.641}
{"ts":1655926920000,"o":19946.5,"h":20025.5,"l":19946,"c":20015.5,"v":596.188}
{"ts":1655926980000,"o":20015.5,"h":20038,"l":19997.5,"c":20028.5,"v":164.099}
{"ts":1655927040000,"o":20028.5,"h":20034,"l":20000,"c":20013.5,"v":132.226}
{"ts":1655927100000,"o":20013.5,"h":20020,"l":19983.5,"c":19984.5,"v":152.962}
{"ts":1655927160000,"o":19984.5,"h":19987.5,"l":19959,"c":19959,"v":178.671}
{"ts":1655927220000,"o":19959,"h":19960,"l":19931,"c":19948,"v":263.496}
{"ts":1655927280000,"o":19948,"h":19970,"l":19930,"c":19930,"v":89.164}
{"ts":1655927340000,"o":19930,"h":19930.5,"l":19892.5,"c":19918.5,"v":363.765}
{"ts":1655927400000,"o":19918.5,"h":19974,"l":19909,"c":19957,"v":291.235}
{"ts":1655927460000,"o":19957,"h":19975,"l":19940,"c":19968.5,"v":98.998}
{"ts":1655927520000,"o":19968.5,"h":20035.5,"l":19960,"c":20030.5,"v":275.952}
{"ts":1655927580000,"o":20030.5,"h":20075,"l":20030,"c":20053.5,"v":425.078}
{"ts":1655927640000,"o":20053.5,"h":20091.5,"l":20053,"c":20067.5,"v":300.575}
{"ts":1655927700000,"o":20067.5,"h":20142,"l":20064.5,"c":20103,"v":315.963}
{"ts":1655927760000,"o":20103,"h":20137,"l":20087.5,"c":20132.5,"v":390.713}
{"ts":1655927820000,"o":20132.5,"h":20134.5,"l":20108,"c":20131,"v":120.14}
{"ts":1655927880000,"o":20131,"h":20131.5,"l":20103,"c":20117.5,"v":111.18}
{"ts":1655927940000,"o":20117.5,"h":20124,"l":20100.5,"c":20100.5,"v":95.15}
{"ts":1655928000000,"o":20100.5,"h":20133,"l":20095,"c":20132.5,"v":171.773}
{"ts":1655928060000,"o":20132.5,"h":20132.5,"l":20085,"c":20085.5,"v":114.808}
{"ts":1655928120000,"o":20085.5,"h":20085.5,"l":20019,"c":20028.5,"v":314.79}
{"ts":1655928180000,"o":20028.5,"h":20028.5,"l":19981,"c":19985,"v":328.376}
{"ts":1655928240000,"o":19985,"h":20045,"l":19984.5,"c":20013.5,"v":117.724}
{"ts":1655928300000,"o":20013.5,"h":20096,"l":20012,"c":20096,"v":182.142}
{"ts":1655928360000,"o":20096,"h":20112,"l":20072,"c":20081.5,"v":180.557}
{"ts":1655928420000,"o":20081.5,"h":20081.5,"l":20050.5,"c":20050.5,"v":70.847}
{"ts":1655928480000,"o":20050.5,"h":20064.5,"l":20044.5,"c":20056.5,"v":102.504}
{"ts":1655928540000,"o":20056.5,"h":20079,"l":20050,"c":20062.5,"v":44.821}
{"ts":1655928600000,"o":20062.5,"h":20089,"l":20060.5,"c":20061,"v":98.933}
{"ts":1655928660000,"o":20061,"h":20121.5,"l":20060.5,"c":20109,"v":209.283}
{"ts":1655928720000,"o":20109,"h":20191,"l":20101.5,"c":20184.5,"v":601.456}
{"ts":1655928780000,"o":20184.5,"h":20230.5,"l":20160.5,"c":20187,"v":665.642}
{"ts":1655928840000,"o":20187,"h":20218,"l":20181,"c":20194,"v":232.455}
{"ts":1655928900000,"o":20194,"h":20225,"l":20181,"c":20211,"v":212.566}
{"ts":1655928960000,"o":20211,"h":20211,"l":20175,"c":20194.5,"v":196.985}
{"ts":1655929020000,"o":20194.5,"h":20194.5,"l":20166.5,"c":20176.5,"v":83.152}
{"ts":1655929080000,"o":20176.5,"h":20183.5,"l":20158,"c":20160,"v":82.217}
{"ts":1655929140000,"o":20160,"h":20177.5,"l":20157.5,"c":20171.5,"v":163.475}
{"ts":1655929200000,"o":20171.5,"h":20178,"l":20161,"c":20161,"v":54.368}
{"ts":1655929260000,"o":20161,"h":20171,"l":20145,"c":20156.5,"v":63.354}
{"ts":1655929320000,"o":20156.5,"h":20182,"l":20156,"c":20177.5,"v":56.028}
{"ts":1655929380000,"o":20177.5,"h":20190.5,"l":20146,"c":20146.5,"v":63.139}
{"ts":1655929440000,"o":20146.5,"h":20167.5,"l":20143,"c":20167,"v":109.406}
{"ts":1655929500000,"o":20167,"h":20167.5,"l":20145,"c":20145,"v":94.489}
{"ts":1655929560000,"o":20145,"h":20160,"l":20134,"c":20142.5,"v":122.233}
{"ts":1655929620000,"o":20142.5,"h":20150,"l":20128,"c":20135,"v":88.096}
{"ts":1655929680000,"o":20135,"h":20143,"l":20123.5,"c":20131,"v":87.567}
{"ts":1655929740000,"o":20131,"h":20135,"l":20120.5,"c":20120.5,"v":66.955}
{"ts":1655929800000,"o":20120.5,"h":20120.5,"l":20061,"c":20061,"v":351.058}
{"ts":1655929860000,"o":20061,"h":20065.5,"l":19988.5,"c":19997,"v":327.858}
{"ts":1655929920000,"o":19997,"h":20001.5,"l":19954.5,"c":19956.5,"v":289.506}
{"ts":1655929980000,"o":19956.5,"h":19998,"l":19956,"c":19965,"v":183.17}
{"ts":1655930040000,"o":19965,"h":19976,"l":19928,"c":19928.5,"v":310.718}
{"ts":1655930100000,"o":19928.5,"h":19969,"l":19901.5,"c":19901.5,"v":384.453}
{"ts":1655930160000,"o":19901.5,"h":19901.5,"l":19703,"c":19767,"v":2102.949}
{"ts":1655930220000,"o":19767,"h":19852.5,"l":19761,"c":19832,"v":533.554}
{"ts":1655930280000,"o":19832,"h":19863,"l":19802,"c":19813,"v":297.757}
{"ts":1655930340000,"o":19813,"h":19846,"l":19808,"c":19814.5,"v":349.14}
{"ts":1655930400000,"o":19814.5,"h":19830,"l":19790,"c":19790,"v":240.369}
{"ts":1655930460000,"o":19790,"h":19812.5,"l":19779,"c":19779,"v":193.803}
{"ts":1655930520000,"o":19779,"h":19836,"l":19779,"c":19814.5,"v":259.66}
{"ts":1655930580000,"o":19814.5,"h":19863,"l":19814.5,"c":19820.5,"v":219.74}
{"ts":1655930640000,"o":19820.5,"h":19855,"l":19820,"c":19836.5,"v":120.322}
{"ts":1655930700000,"o":19836.5,"h":19836.5,"l":19772,"c":19772,"v":197.901}
{"ts":1655930760000,"o":19772,"h":19829.5,"l":19772,"c":19822,"v":156.682}
{"ts":1655930820000,"o":19822,"h":19867.5,"l":19817.5,"c":19856,"v":290.684}
{"ts":1655930880000,"o":19856,"h":20034.5,"l":19842.5,"c":20019,"v":637.861}
{"ts":1655930940000,"o":20019,"h":20026.5,"l":19926,"c":19939.5,"v":431.603}
{"ts":1655931000000,"o":19939.5,"h":20016,"l":19934,"c":19985,"v":365.8}
{"ts":1655931060000,"o":19985,"h":20035,"l":19980,"c":20015.5,"v":228.424}
{"ts":1655931120000,"o":20015.5,"h":20032.5,"l":19989,"c":19993,"v":178.622}
{"ts":1655931180000,"o":19993,"h":19993,"l":19969.5,"c":19974.5,"v":144.137}
{"ts":1655931240000,"o":19974.5,"h":20005,"l":19951,"c":19965.5,"v":102.399}
{"ts":1655931300000,"o":19965.5,"h":19983,"l":19935,"c":19953.5,"v":228.522}
{"ts":1655931360000,"o":19953.5,"h":19979,"l":19938,"c":19938,"v":153.947}
{"ts":1655931420000,"o":19938,"h":19967.5,"l":19916,"c":19916,"v":141.857}
{"ts":1655931480000,"o":19916,"h":19928,"l":19877.5,"c":19886,"v":259.388}
{"ts":1655931540000,"o":19886,"h":19900,"l":19861,"c":19866,"v":157.282}
{"ts":1655931600000,"o":19866,"h":19899.5,"l":19861,"c":19884,"v":160.349}
{"ts":1655931660000,"o":19884,"h":19933,"l":19881,"c":19912.5,"v":101.422}
{"ts":1655931720000,"o":19912.5,"h":19912.5,"l":19868.5,"c":19868.5,"v":84.493}
{"ts":1655931780000,"o":19868.5,"h":19918,"l":19863,"c":19900.5,"v":91.2}
{"ts":1655931840000,"o":19900.5,"h":19949.5,"l":19900,"c":19936,"v":97.126}
{"ts":1655931900000,"o":19936,"h":19950,"l":19934.5,"c":19934.5,"v":65.311}
{"ts":1655931960000,"o":19934.5,"h":19982.5,"l":19934.5,"c":19957.5,"v":123.704}
{"ts":1655932020000,"o":19957.5,"h":19975,"l":19933,"c":19934.5,"v":90.299}
{"ts":1655932080000,"o":19934.5,"h":19935,"l":19915,"c":19934.5,"v":83.902}
{"ts":1655932140000,"o":19934.5,"h":19968.5,"l":19934,"c":19940,"v":72.428}
{"ts":1655932200000,"o":19940,"h":19942,"l":19902,"c":19902,"v":92.194}
{"ts":1655932260000,"o":19902,"h":19921,"l":19879.5,"c":19880,"v":78.935}
{"ts":1655932320000,"o":19880,"h":19912,"l":19880,"c":19890,"v":80.422}
{"ts":1655932380000,"o":19890,"h":19937.5,"l":19887.5,"c":19922,"v":78.006}
{"ts":1655932440000,"o":19922,"h":19935,"l":19918,"c":19930,"v":65.935}
{"ts":1655932500000,"o":19930,"h":19930,"l":19896.5,"c":19896.5,"v":102.416}
{"ts":1655932560000,"o":19896.5,"h":19899,"l":19893.5,"c":19896,"v":52.303}
{"ts":1655932620000,"o":19896,"h":19896,"l":19867.5,"c":19873.5,"v":128.429}
{"ts":1655932680000,"o":19873.5,"h":19900,"l":19859,"c":19897.5,"v":85.134}
{"ts":1655932740000,"o":19897.5,"h":19929.5,"l":19884.5,"c":19928,"v":107.544}
{"ts":1655932800000,"o":19928,"h":19972.5,"l":19917.5,"c":19961,"v":156.811}
{"ts":1655932860000,"o":19961,"h":20022,"l":19958,"c":19959,"v":244.772}
{"ts":1655932920000,"o":19959,"h":19977.5,"l":19890,"c":19892.5,"v":159.956}
{"ts":1655932980000,"o":19892.5,"h":19937.5,"l":19886.5,"c":19915.5,"v":135.265}
{"ts":1655933040000,"o":19915.5,"h":19919,"l":19886,"c":19890.5,"v":68.735}
{"ts":1655933100000,"o":19890.5,"h":19931,"l":19864,"c":19891.5,"v":161.087}
{"ts":1655933160000,"o":19891.5,"h":19891.5,"l":19866.5,"c":19876,"v":61.64}
{"ts":1655933220000,"o":19876,"h":19903,"l":19875,"c":19903,"v":44.374}
{"ts":1655933280000,"o":19903,"h":19926,"l":19885.5,"c":19925.5,"v":88.432}
{"ts":1655933340000,"o":19925.5,"h":19933,"l":19923,"c":19933,"v":29.585}
{"ts":1655933400000,"o":19933,"h":19945,"l":19932.5,"c":19940,"v":24.489}
{"ts":1655933460000,"o":19940,"h":19956.5,"l":19939.5,"c":19953,"v":115.143}
{"ts":1655933520000,"o":19953,"h":19956.5,"l":19884.5,"c":19894.5,"v":107.009}
{"ts":1655933580000,"o":19894.5,"h":19918,"l":19882,"c":19909.5,"v":196.729}
{"ts":1655933640000,"o":19909.5,"h":19950,"l":19907.5,"c":19922.5,"v":122.388}
{"ts":1655933700000,"o":19922.5,"h":19922.5,"l":19884,"c":19886,"v":49.7}
{"ts":1655933760000,"o":19886,"h":19920,"l":19886,"c":19919.5,"v":159.535}
{"ts":1655933820000,"o":19919.5,"h":19926.5,"l":19891,"c":19891.5,"v":116.915}
{"ts":1655933880000,"o":19891.5,"h":19900,"l":19867,"c":19867,"v":29.427}
{"ts":1655933940000,"o":19867,"h":19872.5,"l":19811,"c":19837,"v":250.881}
{"ts":1655934000000,"o":19837,"h":19873,"l":19824.5,"c":19855.5,"v":70.782}
{"ts":1655934060000,"o":19855.5,"h":19891,"l":19850,"c":19881,"v":140.849}
{"ts":1655934120000,"o":19881,"h":19891.5,"l":19867.5,"c":19891.5,"v":38.694}
{"ts":1655934180000,"o":19891.5,"h":19894.5,"l":19877.5,"c":19886.5,"v":106.913}
{"ts":1655934240000,"o":19886.5,"h":19894,"l":19885,"c":19888.5,"v":20.319}
{"ts":1655934300000,"o":19888.5,"h":19934,"l":19888.5,"c":19930,"v":103.691}
{"ts":1655934360000,"o":19930,"h":19994.5,"l":19930,"c":19949.5,"v":232.617}
{"ts":1655934420000,"o":19949.5,"h":19977.5,"l":19949,"c":19973.5,"v":56.731}
{"ts":1655934480000,"o":19973.5,"h":19973.5,"l":19935.5,"c":19938,"v":115.464}
{"ts":1655934540000,"o":19938,"h":19960,"l":19938,"c":19959.5,"v":29.466}
{"ts":1655934600000,"o":19959.5,"h":19960,"l":19953.5,"c":19955,"v":33.196}
{"ts":1655934660000,"o":19955,"h":20011,"l":19954.5,"c":19985,"v":146.095}
{"ts":1655934720000,"o":19985,"h":20014.5,"l":19980.5,"c":20014.5,"v":129.735}
{"ts":1655934780000,"o":20014.5,"h":20020,"l":20001.5,"c":20008,"v":130.948}
{"ts":1655934840000,"o":20008,"h":20011.5,"l":19973,"c":19973.5,"v":57.706}
{"ts":1655934900000,"o":19973.5,"h":19998,"l":19973,"c":19985,"v":80.51}
{"ts":1655934960000,"o":19985,"h":19998,"l":19984.5,"c":19995.5,"v":44.242}
{"ts":1655935020000,"o":19995.5,"h":20064,"l":19989.5,"c":20025.5,"v":284.101}
{"ts":1655935080000,"o":20025.5,"h":20034.5,"l":19975,"c":19984.5,"v":153.328}
{"ts":1655935140000,"o":19984.5,"h":19992.5,"l":19980,"c":19992.5,"v":48.595}
{"ts":1655935200000,"o":19992.5,"h":20014,"l":19980.5,"c":20008,"v":88.321}
{"ts":1655935260000,"o":20008,"h":20010.5,"l":19990,"c":19997.5,"v":128.123}
{"ts":1655935320000,"o":19997.5,"h":20004,"l":19969.5,"c":19969.5,"v":146.089}
{"ts":1655935380000,"o":19969.5,"h":19989,"l":19969.5,"c":19977.5,"v":65.895}
{"ts":1655935440000,"o":19977.5,"h":19991.5,"l":19968,"c":19969.5,"v":69.155}
{"ts":1655935500000,"o":19969.5,"h":19970,"l":19943,"c":19950,"v":151.526}
{"ts":1655935560000,"o":19950,"h":19985.5,"l":19950,"c":19977.5,"v":117.428}
{"ts":1655935620000,"o":19977.5,"h":20010.5,"l":19977,"c":19983.5,"v":112.873}
{"ts":1655935680000,"o":19983.5,"h":20001.5,"l":19980.5,"c":20001,"v":128.042}
{"ts":1655935740000,"o":20001,"h":20013,"l":19984,"c":20011.5,"v":143.99}
{"ts":1655935800000,"o":20011.5,"h":20018,"l":20005,"c":20018,"v":148.388}
{"ts":1655935860000,"o":20018,"h":20047,"l":20006,"c":20030.5,"v":196.674}
{"ts":1655935920000,"o":20030.5,"h":20043.5,"l":20030.5,"c":20036.5,"v":52.76}
{"ts":1655935980000,"o":20036.5,"h":20037,"l":19990,"c":19994,"v":120.845}
{"ts":1655936040000,"o":19994,"h":19994,"l":19944,"c":19967,"v":178.097}
{"ts":1655936100000,"o":19967,"h":19967,"l":19931,"c":19957.5,"v":141.48}
{"ts":1655936160000,"o":19957.5,"h":19959.5,"l":19944.5,"c":19948,"v":64.585}
{"ts":1655936220000,"o":19948,"h":19948.5,"l":19932,"c":19937.5,"v":69.494}
{"ts":1655936280000,"o":19937.5,"h":19949,"l":19931.5,"c":19931.5,"v":79.509}
{"ts":1655936340000,"o":19931.5,"h":19932,"l":19910,"c":19910,"v":113.625}
{"ts":1655936400000,"o":19910,"h":19948.5,"l":19908.5,"c":19935.5,"v":127.125}
{"ts":1655936460000,"o":19935.5,"h":19935.5,"l":19924,"c":19929.5,"v":56.626}
{"ts":1655936520000,"o":19929.5,"h":19943,"l":19923,"c":19932.5,"v":101.625}
{"ts":1655936580000,"o":19932.5,"h":19932.5,"l":19920,"c":19923.5,"v":40.901}
{"ts":1655936640000,"o":19923.5,"h":19946.5,"l":19923.5,"c":19936.5,"v":34.903}
{"ts":1655936700000,"o":19936.5,"h":19937.5,"l":19927.5,"c":19937.5,"v":65.571}
{"ts":1655936760000,"o":19937.5,"h":19961,"l":19935.5,"c":19958.5,"v":66.252}
{"ts":1655936820000,"o":19958.5,"h":19961.5,"l":19945,"c":19950,"v":41.367}
{"ts":1655936880000,"o":19950,"h":19950,"l":19930,"c":19941,"v":92.02}
{"ts":1655936940000,"o":19941,"h":19950,"l":19938.5,"c":19947.5,"v":43.932}
{"ts":1655937000000,"o":19947.5,"h":20010,"l":19946,"c":20010,"v":99.35}
{"ts":1655937060000,"o":20010,"h":20014,"l":19982.5,"c":20004,"v":121.439}
{"ts":1655937120000,"o":20004,"h":20004.5,"l":19991.5,"c":19996,"v":44.825}
{"ts":1655937180000,"o":19996,"h":20015,"l":19990.5,"c":20008,"v":125.049}
{"ts":1655937240000,"o":20008,"h":20029,"l":20008,"c":20014.5,"v":89.458}
{"ts":1655937300000,"o":20014.5,"h":20035.5,"l":20009.5,"c":20031.5,"v":89.528}
{"ts":1655937360000,"o":20031.5,"h":20035,"l":20022,"c":20035,"v":59.615}
{"ts":1655937420000,"o":20035,"h":20035,"l":20023,"c":20028.5,"v":122.78}
{"ts":1655937480000,"o":20028.5,"h":20040.5,"l":20020.5,"c":20038,"v":55.684}
{"ts":1655937540000,"o":20038,"h":20038.5,"l":20014.5,"c":20014.5,"v":34.833}
{"ts":1655937600000,"o":20014.5,"h":20025.5,"l":19989,"c":19989,"v":103.459}
{"ts":1655937660000,"o":19989,"h":20001.5,"l":19989,"c":20001.5,"v":29.178}
{"ts":1655937720000,"o":20001.5,"h":20019,"l":19997,"c":20019,"v":120.161}
{"ts":1655937780000,"o":20019,"h":20034.5,"l":20008.5,"c":20029.5,"v":63.702}
{"ts":1655937840000,"o":20029.5,"h":20055,"l":20029.5,"c":20047.5,"v":119.868}
{"ts":1655937900000,"o":20047.5,"h":20055,"l":20040,"c":20049,"v":84.979}
{"ts":1655937960000,"o":20049,"h":20049.5,"l":20028.5,"c":20029,"v":62.569}
{"ts":1655938020000,"o":20029,"h":20029,"l":20010,"c":20025,"v":43.845}
{"ts":1655938080000,"o":20025,"h":20033.5,"l":20024.5,"c":20030.5,"v":17.188}
{"ts":1655938140000,"o":20030.5,"h":20033.5,"l":20028.5,"c":20033.5,"v":20.475}
{"ts":1655938200000,"o":20033.5,"h":20038,"l":20029,"c":20029,"v":88.408}
{"ts":1655938260000,"o":20029,"h":20045,"l":20029,"c":20045,"v":52.662}
{"ts":1655938320000,"o":20045,"h":20046,"l":20035.5,"c":20046,"v":72.697}
{"ts":1655938380000,"o":20046,"h":20188.5,"l":20040.5,"c":20123,"v":808.625}
{"ts":1655938440000,"o":20123,"h":20126.5,"l":20110.5,"c":20114,"v":98.609}
{"ts":1655938500000,"o":20114,"h":20121.5,"l":20112.5,"c":20119.5,"v":62.409}
{"ts":1655938560000,"o":20119.5,"h":20132,"l":20119.5,"c":20128,"v":163.313}
{"ts":1655938620000,"o":20128,"h":20166.5,"l":20125,"c":20133,"v":308.391}
{"ts":1655938680000,"o":20133,"h":20133,"l":20117,"c":20117,"v":66.609}
{"ts":1655938740000,"o":20117,"h":20117.5,"l":20086,"c":20090.5,"v":73.991}
{"ts":1655938800000,"o":20090.5,"h":20104.5,"l":20088,"c":20096.5,"v":104.166}
{"ts":1655938860000,"o":20096.5,"h":20116,"l":20096.5,"c":20103.5,"v":61.949}
{"ts":1655938920000,"o":20103.5,"h":20112,"l":20103.5,"c":20106.5,"v":59.613}
{"ts":1655938980000,"o":20106.5,"h":20112,"l":20106.5,"c":20111,"v":24.945}
{"ts":1655939040000,"o":20111,"h":20114,"l":20107,"c":20107.5,"v":72.711}
{"ts":1655939100000,"o":20107.5,"h":20115,"l":20105.5,"c":20109.5,"v":36.431}
{"ts":1655939160000,"o":20109.5,"h":20114,"l":20104,"c":20104,"v":27.886}
{"ts":1655939220000,"o":20104,"h":20114,"l":20098,"c":20108.5,"v":115.607}
{"ts":1655939280000,"o":20108.5,"h":20125.5,"l":20108,"c":20125.5,"v":63.322}
{"ts":1655939340000,"o":20125.5,"h":20125.5,"l":20111,"c":20111,"v":40.101}
{"ts":1655939400000,"o":20111,"h":20112.5,"l":20087,"c":20107,"v":47.346}
{"ts":1655939460000,"o":20107,"h":20126,"l":20102,"c":20110.5,"v":52.138}
{"ts":1655939520000,"o":20110.5,"h":20121.5,"l":20110.5,"c":20115,"v":76.355}
{"ts":1655939580000,"o":20115,"h":20117,"l":20096,"c":20101,"v":58.884}
{"ts":1655939640000,"o":20101,"h":20101.5,"l":20093,"c":20100,"v":95.817}
{"ts":1655939700000,"o":20100,"h":20115,"l":20099.5,"c":20114.5,"v":76.182}
{"ts":1655939760000,"o":20114.5,"h":20117,"l":20108,"c":20117,"v":17.092}
{"ts":1655939820000,"o":20117,"h":20117,"l":20090.5,"c":20090.5,"v":42.858}
{"ts":1655939880000,"o":20090.5,"h":20090.5,"l":20066.5,"c":20069.5,"v":101.065}
{"ts":1655939940000,"o":20069.5,"h":20079,"l":20067.5,"c":20079,"v":49.379}
{"ts":1655940000000,"o":20079,"h":20079,"l":20073,"c":20073,"v":23.61}
{"ts":1655940060000,"o":20073,"h":20100,"l":20068,"c":20100,"v":45.727}
{"ts":1655940120000,"o":20100,"h":20110,"l":20079.5,"c":20107.5,"v":67.899}
{"ts":1655940180000,"o":20107.5,"h":20107.5,"l":20080.5,"c":20085,"v":22.658}
{"ts":1655940240000,"o":20085,"h":20089,"l":20084.5,"c":20089,"v":15.206}
{"ts":1655940300000,"o":20089,"h":20107,"l":20089,"c":20098,"v":49.147}
{"ts":1655940360000,"o":20098,"h":20098,"l":20083,"c":20093,"v":43.095}
{"ts":1655940420000,"o":20093,"h":20093,"l":20073,"c":20084,"v":27.475}
{"ts":1655940480000,"o":20084,"h":20089,"l":20083.5,"c":20089,"v":12.968}
{"ts":1655940540000,"o":20089,"h":20089,"l":20074.5,"c":20074.5,"v":41.809}
{"ts":1655940600000,"o":20074.5,"h":20097.5,"l":20073,"c":20097.5,"v":47.058}
{"ts":1655940660000,"o":20097.5,"h":20108.5,"l":20083,"c":20085,"v":51.949}
{"ts":1655940720000,"o":20085,"h":20085,"l":20050,"c":20052.5,"v":89.494}
{"ts":1655940780000,"o":20052.5,"h":20053,"l":20028,"c":20039.5,"v":166.787}
{"ts":1655940840000,"o":20039.5,"h":20040,"l":20030,"c":20035,"v":59.395}
{"ts":1655940900000,"o":20035,"h":20035.5,"l":20012,"c":20012.5,"v":121.795}
{"ts":1655940960000,"o":20012.5,"h":20022.5,"l":19985.5,"c":19990,"v":182.246}
{"ts":1655941020000,"o":19990,"h":20004.5,"l":19988,"c":20004.5,"v":154.813}
{"ts":1655941080000,"o":20004.5,"h":20018.5,"l":19993.5,"c":19997,"v":95.688}
{"ts":1655941140000,"o":19997,"h":20005.5,"l":19988,"c":19994.5,"v":78.753}
{"ts":1655941200000,"o":19994.5,"h":20010,"l":19984,"c":19986.5,"v":73.103}
{"ts":1655941260000,"o":19986.5,"h":19996.5,"l":19961.5,"c":19982,"v":163.524}
{"ts":1655941320000,"o":19982,"h":19991,"l":19975,"c":19975,"v":50.135}
{"ts":1655941380000,"o":19975,"h":19995,"l":19975,"c":19993.5,"v":42.128}
{"ts":1655941440000,"o":19993.5,"h":20000,"l":19978,"c":20000,"v":72.287}
{"ts":1655941500000,"o":20000,"h":20000,"l":19964.5,"c":19964.5,"v":71.434}
{"ts":1655941560000,"o":19964.5,"h":19966,"l":19952,"c":19958,"v":67.638}
{"ts":1655941620000,"o":19958,"h":19964.5,"l":19957,"c":19957,"v":39.437}
{"ts":1655941680000,"o":19957,"h":20020.5,"l":19957,"c":20005,"v":125.756}
{"ts":1655941740000,"o":20005,"h":20005.5,"l":19957,"c":19957.5,"v":142.324}
{"ts":1655941800000,"o":19957.5,"h":20002,"l":19955,"c":19995.5,"v":94.015}
{"ts":1655941860000,"o":19995.5,"h":19995.5,"l":19955,"c":19955,"v":95.585}
{"ts":1655941920000,"o":19955,"h":19970,"l":19955,"c":19962,"v":70.169}
{"ts":1655941980000,"o":19962,"h":19975.5,"l":19962,"c":19974,"v":65.278}
{"ts":1655942040000,"o":19974,"h":19974.5,"l":19960,"c":19960,"v":28.146}
{"ts":1655942100000,"o":19960,"h":19965,"l":19960,"c":19964.5,"v":28.838}
{"ts":1655942160000,"o":19964.5,"h":19976.5,"l":19964.5,"c":19965.5,"v":65.904}
{"ts":1655942220000,"o":19965.5,"h":19973.5,"l":19961.5,"c":19964,"v":50.004}
{"ts":1655942280000,"o":19964,"h":19964.5,"l":19962.5,"c":19962.5,"v":50.576}
{"ts":1655942340000,"o":19962.5,"h":19980,"l":19960,"c":19980,"v":72.425}
{"ts":1655942400000,"o":19980,"h":20005.5,"l":19965,"c":20005.5,"v":95.765}
{"ts":1655942460000,"o":20005.5,"h":20010,"l":19960,"c":19972,"v":90.561}
{"ts":1655942520000,"o":19972,"h":19983,"l":19891.5,"c":19897,"v":397.542}
{"ts":1655942580000,"o":19897,"h":19957.5,"l":19861.5,"c":19945,"v":376.989}
{"ts":1655942640000,"o":19945,"h":20005.5,"l":19945,"c":19972,"v":286.229}
{"ts":1655942700000,"o":19972,"h":20022.5,"l":19972,"c":19982,"v":198.025}
{"ts":1655942760000,"o":19982,"h":20064,"l":19981.5,"c":20058.5,"v":315.627}
{"ts":1655942820000,"o":20058.5,"h":20089.5,"l":20024.5,"c":20026.5,"v":310.902}
{"ts":1655942880000,"o":20026.5,"h":20045.5,"l":19997,"c":20038,"v":165.388}
{"ts":1655942940000,"o":20038,"h":20070,"l":20032,"c":20047,"v":115.051}
{"ts":1655943000000,"o":20047,"h":20103,"l":20046.5,"c":20089.5,"v":239.325}
{"ts":1655943060000,"o":20089.5,"h":20124,"l":20076.5,"c":20084,"v":272.871}
{"ts":1655943120000,"o":20084,"h":20090,"l":20057,"c":20073,"v":96.514}
{"ts":1655943180000,"o":20073,"h":20080,"l":20043.5,"c":20048,"v":79.643}
{"ts":1655943240000,"o":20048,"h":20102,"l":20045,"c":20099.5,"v":78.7}
{"ts":1655943300000,"o":20099.5,"h":20224,"l":20081,"c":20165.5,"v":743.057}
{"ts":1655943360000,"o":20165.5,"h":20189,"l":20142.5,"c":20144,"v":239.373}
{"ts":1655943420000,"o":20144,"h":20146,"l":20117,"c":20132,"v":163.121}
{"ts":1655943480000,"o":20132,"h":20194.5,"l":20128,"c":20162.5,"v":246.372}
{"ts":1655943540000,"o":20162.5,"h":20190,"l":20156,"c":20162,"v":101.642}
{"ts":1655943600000,"o":20162,"h":20185.5,"l":20154.5,"c":20163,"v":195.531}
{"ts":1655943660000,"o":20163,"h":20177,"l":20150,"c":20150.5,"v":109.181}
{"ts":1655943720000,"o":20150.5,"h":20157,"l":20137,"c":20147,"v":135.023}
{"ts":1655943780000,"o":20147,"h":20147,"l":20128,"c":20128,"v":94.743}
{"ts":1655943840000,"o":20128,"h":20154,"l":20128,"c":20140.5,"v":76.011}
{"ts":1655943900000,"o":20140.5,"h":20163.5,"l":20140.5,"c":20161,"v":81.175}
{"ts":1655943960000,"o":20161,"h":20297.5,"l":20160.5,"c":20277,"v":943.5}
{"ts":1655944020000,"o":20277,"h":20474,"l":20277,"c":20332,"v":2521.062}
{"ts":1655944080000,"o":20332,"h":20421.5,"l":20291.5,"c":20312.5,"v":591.579}
{"ts":1655944140000,"o":20312.5,"h":20367.5,"l":20310,"c":20334.5,"v":377.314}
{"ts":1655944200000,"o":20334.5,"h":20384,"l":20329.5,"c":20348,"v":352.54}
{"ts":1655944260000,"o":20348,"h":20348,"l":20290,"c":20299.5,"v":343.157}
{"ts":1655944320000,"o":20299.5,"h":20374.5,"l":20290,"c":20374.5,"v":449.606}
{"ts":1655944380000,"o":20374.5,"h":20395,"l":20320.5,"c":20327.5,"v":330.902}
{"ts":1655944440000,"o":20327.5,"h":20330.5,"l":20290.5,"c":20330,"v":212.962}
{"ts":1655944500000,"o":20330,"h":20330.5,"l":20280,"c":20280.5,"v":192.287}
{"ts":1655944560000,"o":20280.5,"h":20287,"l":20256.5,"c":20267.5,"v":168.731}
{"ts":1655944620000,"o":20267.5,"h":20268.5,"l":20247.5,"c":20257,"v":154.847}
{"ts":1655944680000,"o":20257,"h":20262.5,"l":20227,"c":20228,"v":201.453}
{"ts":1655944740000,"o":20228,"h":20250,"l":20225,"c":20244.5,"v":149.125}
{"ts":1655944800000,"o":20244.5,"h":20299.5,"l":20235,"c":20293,"v":196.856}
{"ts":1655944860000,"o":20293,"h":20305,"l":20268.5,"c":20293,"v":153.597}
{"ts":1655944920000,"o":20293,"h":20320,"l":20290.5,"c":20300,"v":137.373}
{"ts":1655944980000,"o":20300,"h":20340,"l":20300,"c":20311,"v":125.704}
{"ts":1655945040000,"o":20311,"h":20325,"l":20295.5,"c":20324.5,"v":135.201}
{"ts":1655945100000,"o":20324.5,"h":20336,"l":20306.5,"c":20332,"v":99.147}
{"ts":1655945160000,"o":20332,"h":20332.5,"l":20288,"c":20309.5,"v":113.482}
{"ts":1655945220000,"o":20309.5,"h":20315,"l":20295,"c":20298,"v":72.252}
{"ts":1655945280000,"o":20298,"h":20303.5,"l":20283,"c":20296,"v":81.177}
{"ts":1655945340000,"o":20296,"h":20326,"l":20293,"c":20318.5,"v":49.558}
{"ts":1655945400000,"o":20318.5,"h":20322.5,"l":20303.5,"c":20319,"v":43.255}
{"ts":1655945460000,"o":20319,"h":20450,"l":20318.5,"c":20433.5,"v":500.469}
{"ts":1655945520000,"o":20433.5,"h":20453,"l":20398,"c":20400,"v":441.992}
{"ts":1655945580000,"o":20400,"h":20425,"l":20387,"c":20404.5,"v":158.967}
{"ts":1655945640000,"o":20404.5,"h":20443.5,"l":20393,"c":20409.5,"v":156.941}
{"ts":1655945700000,"o":20409.5,"h":20475,"l":20409.5,"c":20459.5,"v":211.222}
{"ts":1655945760000,"o":20459.5,"h":20498.5,"l":20438,"c":20438,"v":466.98}
{"ts":1655945820000,"o":20438,"h":20442.5,"l":20405,"c":20413.5,"v":227.79}
{"ts":1655945880000,"o":20413.5,"h":20427.5,"l":20407.5,"c":20407.5,"v":113.412}
{"ts":1655945940000,"o":20407.5,"h":20411.5,"l":20400,"c":20405,"v":122.073}
{"ts":1655946000000,"o":20405,"h":20417.5,"l":20400,"c":20414.5,"v":86.26}
{"ts":1655946060000,"o":20414.5,"h":20443.5,"l":20390,"c":20422,"v":297.555}
{"ts":1655946120000,"o":20422,"h":20422,"l":20377,"c":20378.5,"v":144.267}
{"ts":1655946180000,"o":20378.5,"h":20389.5,"l":20363,"c":20378.5,"v":139.292}
{"ts":1655946240000,"o":20378.5,"h":20393.5,"l":20378,"c":20385,"v":120.065}
{"ts":1655946300000,"o":20385,"h":20385,"l":20370,"c":20374.5,"v":38.997}
{"ts":1655946360000,"o":20374.5,"h":20386,"l":20371.5,"c":20382,"v":45.369}
{"ts":1655946420000,"o":20382,"h":20397,"l":20370,"c":20381,"v":100.75}
{"ts":1655946480000,"o":20381,"h":20404.5,"l":20380,"c":20382.5,"v":137.352}
{"ts":1655946540000,"o":20382.5,"h":20399.5,"l":20380,"c":20381.5,"v":59.337}
{"ts":1655946600000,"o":20381.5,"h":20397,"l":20369.5,"c":20395.5,"v":157.619}
{"ts":1655946660000,"o":20395.5,"h":20395.5,"l":20377.5,"c":20383,"v":128.488}
{"ts":1655946720000,"o":20383,"h":20387,"l":20364,"c":20364,"v":87.959}
{"ts":1655946780000,"o":20364,"h":20367,"l":20350,"c":20355.5,"v":101.785}
{"ts":1655946840000,"o":20355.5,"h":20356,"l":20341.5,"c":20344,"v":109.369}
{"ts":1655946900000,"o":20344,"h":20362,"l":20320,"c":20334.5,"v":283.155}
{"ts":1655946960000,"o":20334.5,"h":20348.5,"l":20329,"c":20342,"v":99.398}
{"ts":1655947020000,"o":20342,"h":20343.5,"l":20328.5,"c":20334.5,"v":140.06}
{"ts":1655947080000,"o":20334.5,"h":20340.5,"l":20319.5,"c":20329,"v":161.477}
{"ts":1655947140000,"o":20329,"h":20332.5,"l":20319.5,"c":20332,"v":108.027}
{"ts":1655947200000,"o":20332,"h":20340.5,"l":20325,"c":20340.5,"v":65.193}
{"ts":1655947260000,"o":20340.5,"h":20375.5,"l":20340.5,"c":20369,"v":164.936}
{"ts":1655947320000,"o":20369,"h":20433.5,"l":20368.5,"c":20416.5,"v":399.06}
{"ts":1655947380000,"o":20416.5,"h":20419,"l":20405.5,"c":20408,"v":124.969}
{"ts":1655947440000,"o":20408,"h":20423.5,"l":20407.5,"c":20419.5,"v":114.959}
{"ts":1655947500000,"o":20419.5,"h":20430,"l":20419.5,"c":20428,"v":55.118}
{"ts":1655947560000,"o":20428,"h":20435.5,"l":20423.5,"c":20430,"v":91.896}
{"ts":1655947620000,"o":20430,"h":20469,"l":20424,"c":20468.5,"v":160.242}
{"ts":1655947680000,"o":20468.5,"h":20556.5,"l":20454.5,"c":20511,"v":1061.867}
{"ts":1655947740000,"o":20511,"h":20519,"l":20488,"c":20506,"v":573.432}
{"ts":1655947800000,"o":20506,"h":20542,"l":20495,"c":20540.5,"v":264.875}
{"ts":1655947860000,"o":20540.5,"h":20599,"l":20529,"c":20570,"v":582.501}
{"ts":1655947920000,"o":20570,"h":20574,"l":20538,"c":20543.5,"v":269.435}
{"ts":1655947980000,"o":20543.5,"h":20543.5,"l":20533,"c":20533,"v":104.225}
{"ts":1655948040000,"o":20533,"h":20540,"l":20494,"c":20494,"v":181.935}
{"ts":1655948100000,"o":20494,"h":20501.5,"l":20467,"c":20484,"v":286.415}
{"ts":1655948160000,"o":20484,"h":20493.5,"l":20473.5,"c":20477.5,"v":130.229}
{"ts":1655948220000,"o":20477.5,"h":20482.5,"l":20467.5,"c":20470,"v":103.591}
{"ts":1655948280000,"o":20470,"h":20483,"l":20467,"c":20471,"v":60.596}
{"ts":1655948340000,"o":20471,"h":20486,"l":20450,"c":20454.5,"v":121.392}
{"ts":1655948400000,"o":20454.5,"h":20455,"l":20440,"c":20449.5,"v":126.639}
{"ts":1655948460000,"o":20449.5,"h":20462.5,"l":20445.5,"c":20450,"v":80.895}
{"ts":1655948520000,"o":20450,"h":20467,"l":20449.5,"c":20456.5,"v":50.883}
{"ts":1655948580000,"o":20456.5,"h":20456.5,"l":20442,"c":20443,"v":38.954}
{"ts":1655948640000,"o":20443,"h":20450,"l":20438.5,"c":20439,"v":59.91}
{"ts":1655948700000,"o":20439,"h":20455,"l":20436.5,"c":20439.5,"v":77.255}
{"ts":1655948760000,"o":20439.5,"h":20441,"l":20435,"c":20439,"v":48.785}
{"ts":1655948820000,"o":20439,"h":20440.5,"l":20436.5,"c":20437,"v":74.491}
{"ts":1655948880000,"o":20437,"h":20437,"l":20412.5,"c":20414.5,"v":99.104}
{"ts":1655948940000,"o":20414.5,"h":20415.5,"l":20401,"c":20415.5,"v":124.153}
{"ts":1655949000000,"o":20415.5,"h":20415.5,"l":20406.5,"c":20407,"v":51.72}
{"ts":1655949060000,"o":20407,"h":20413,"l":20388,"c":20400,"v":144.839}
{"ts":1655949120000,"o":20400,"h":20406.5,"l":20391,"c":20395,"v":50.439}
{"ts":1655949180000,"o":20395,"h":20402.5,"l":20395,"c":20400.5,"v":47.782}
{"ts":1655949240000,"o":20400.5,"h":20400.5,"l":20350,"c":20358.5,"v":255.906}
{"ts":1655949300000,"o":20358.5,"h":20365,"l":20348.5,"c":20355,"v":133.086}
{"ts":1655949360000,"o":20355,"h":20375,"l":20354.5,"c":20360.5,"v":70.842}
{"ts":1655949420000,"o":20360.5,"h":20372,"l":20350,"c":20350,"v":58.347}
{"ts":1655949480000,"o":20350,"h":20370,"l":20337.5,"c":20369.5,"v":145.9}
{"ts":1655949540000,"o":20369.5,"h":20378.5,"l":20363,"c":20367,"v":183.939}
{"ts":1655949600000,"o":20367,"h":20397,"l":20367,"c":20386,"v":160.851}
{"ts":1655949660000,"o":20386,"h":20399.5,"l":20386,"c":20386.5,"v":55.788}
{"ts":1655949720000,"o":20386.5,"h":20395,"l":20380,"c":20381,"v":93.227}
{"ts":1655949780000,"o":20381,"h":20402,"l":20380.5,"c":20402,"v":99.983}
{"ts":1655949840000,"o":20402,"h":20456.5,"l":20401.5,"c":20445.5,"v":271.271}
{"ts":1655949900000,"o":20445.5,"h":20445.5,"l":20410.5,"c":20411,"v":120.892}
{"ts":1655949960000,"o":20411,"h":20411,"l":20374,"c":20387.5,"v":101.281}
{"ts":1655950020000,"o":20387.5,"h":20397.5,"l":20386,"c":20387,"v":49.999}
{"ts":1655950080000,"o":20387,"h":20387,"l":20375,"c":20375,"v":32.172}
{"ts":1655950140000,"o":20375,"h":20391,"l":20375,"c":20388,"v":30.005}
{"ts":1655950200000,"o":20388,"h":20388.5,"l":20374,"c":20385,"v":55.448}
{"ts":1655950260000,"o":20385,"h":20385,"l":20378.5,"c":20382.5,"v":24.759}
{"ts":1655950320000,"o":20382.5,"h":20382.5,"l":20359,"c":20359,"v":57.374}
{"ts":1655950380000,"o":20359,"h":20359,"l":20343.5,"c":20346.5,"v":94.5}
{"ts":1655950440000,"o":20346.5,"h":20367.5,"l":20346.5,"c":20360,"v":44.796}
{"ts":1655950500000,"o":20360,"h":20360,"l":20343,"c":20344.5,"v":76.381}
{"ts":1655950560000,"o":20344.5,"h":20350,"l":20331.5,"c":20350,"v":68.687}
{"ts":1655950620000,"o":20350,"h":20350,"l":20344,"c":20349.5,"v":28.308}
{"ts":1655950680000,"o":20349.5,"h":20386,"l":20349.5,"c":20380,"v":105.281}
{"ts":1655950740000,"o":20380,"h":20399.5,"l":20379.5,"c":20388.5,"v":142.254}
{"ts":1655950800000,"o":20388.5,"h":20396.5,"l":20385,"c":20385.5,"v":86.409}
{"ts":1655950860000,"o":20385.5,"h":20409,"l":20385,"c":20400,"v":106.317}
{"ts":1655950920000,"o":20400,"h":20400.5,"l":20390.5,"c":20390.5,"v":32.862}
{"ts":1655950980000,"o":20390.5,"h":20390.5,"l":20375.5,"c":20383,"v":51.184}
{"ts":1655951040000,"o":20383,"h":20383,"l":20350.5,"c":20356.5,"v":81.238}
{"ts":1655951100000,"o":20356.5,"h":20370,"l":20347,"c":20364,"v":71.515}
{"ts":1655951160000,"o":20364,"h":20382.5,"l":20364,"c":20373.5,"v":43.714}
{"ts":1655951220000,"o":20373.5,"h":20378,"l":20372.5,"c":20374,"v":20.483}
{"ts":1655951280000,"o":20374,"h":20374.5,"l":20373.5,"c":20374,"v":35.014}
{"ts":1655951340000,"o":20374,"h":20374.5,"l":20352.5,"c":20353,"v":43.747}
{"ts":1655951400000,"o":20353,"h":20362.5,"l":20348,"c":20362.5,"v":41.08}
{"ts":1655951460000,"o":20362.5,"h":20395,"l":20362,"c":20395,"v":103.715}
{"ts":1655951520000,"o":20395,"h":20399,"l":20388.5,"c":20391,"v":71.837}
{"ts":1655951580000,"o":20391,"h":20480,"l":20389,"c":20450.5,"v":449.158}
{"ts":1655951640000,"o":20450.5,"h":20451,"l":20402,"c":20403.5,"v":92.552}
{"ts":1655951700000,"o":20403.5,"h":20435,"l":20402,"c":20427,"v":85.991}
{"ts":1655951760000,"o":20427,"h":20429,"l":20400.5,"c":20400.5,"v":96.384}
{"ts":1655951820000,"o":20400.5,"h":20400.5,"l":20374.5,"c":20378.5,"v":80.274}
{"ts":1655951880000,"o":20378.5,"h":20401.5,"l":20374.5,"c":20392.5,"v":96.788}
{"ts":1655951940000,"o":20392.5,"h":20410,"l":20392,"c":20408.5,"v":24.686}
{"ts":1655952000000,"o":20408.5,"h":20414,"l":20394,"c":20395,"v":43.861}
{"ts":1655952060000,"o":20395,"h":20414,"l":20394,"c":20414,"v":28.689}
{"ts":1655952120000,"o":20414,"h":20420,"l":20403,"c":20406,"v":47.668}
{"ts":1655952180000,"o":20406,"h":20406,"l":20403,"c":20406,"v":9.01}
{"ts":1655952240000,"o":20406,"h":20412.5,"l":20400.5,"c":20412,"v":24.411}
{"ts":1655952300000,"o":20412,"h":20420,"l":20406,"c":20420,"v":20.57}
{"ts":1655952360000,"o":20420,"h":20444,"l":20419.5,"c":20436.5,"v":80.938}
{"ts":1655952420000,"o":20436.5,"h":20444.5,"l":20434.5,"c":20444,"v":26.464}
{"ts":1655952480000,"o":20444,"h":20455,"l":20443.5,"c":20455,"v":91.037}
{"ts":1655952540000,"o":20455,"h":20455,"l":20444.5,"c":20444.5,"v":41.507}
{"ts":1655952600000,"o":20444.5,"h":20450,"l":20444.5,"c":20445,"v":32.345}
{"ts":1655952660000,"o":20445,"h":20445,"l":20421.5,"c":20436,"v":84.95}
{"ts":1655952720000,"o":20436,"h":20436.5,"l":20416,"c":20421.5,"v":41.11}
{"ts":1655952780000,"o":20421.5,"h":20428.5,"l":20416,"c":20420,"v":17.165}
{"ts":1655952840000,"o":20420,"h":20427,"l":20415.5,"c":20420,"v":32.253}
{"ts":1655952900000,"o":20420,"h":20420.5,"l":20387,"c":20387,"v":60.902}
{"ts":1655952960000,"o":20387,"h":20403.5,"l":20352,"c":20352.5,"v":277.402}
{"ts":1655953020000,"o":20352.5,"h":20355.5,"l":20332.5,"c":20355.5,"v":189.667}
{"ts":1655953080000,"o":20355.5,"h":20382.5,"l":20355.5,"c":20355.5,"v":86.165}
{"ts":1655953140000,"o":20355.5,"h":20366,"l":20344,"c":20344,"v":83.372}
{"ts":1655953200000,"o":20344,"h":20358.5,"l":20322,"c":20331.5,"v":228.557}
{"ts":1655953260000,"o":20331.5,"h":20346,"l":20305,"c":20306.5,"v":155.285}
{"ts":1655953320000,"o":20306.5,"h":20314.5,"l":20255,"c":20285.5,"v":473.482}
{"ts":1655953380000,"o":20285.5,"h":20286,"l":20270.5,"c":20285.5,"v":152.271}
{"ts":1655953440000,"o":20285.5,"h":20290,"l":20279.5,"c":20280.5,"v":81.609}
{"ts":1655953500000,"o":20280.5,"h":20300,"l":20280.5,"c":20300,"v":65.1}
{"ts":1655953560000,"o":20300,"h":20318,"l":20299.5,"c":20315,"v":104.512}
{"ts":1655953620000,"o":20315,"h":20315.5,"l":20305.5,"c":20311.5,"v":45.079}
{"ts":1655953680000,"o":20311.5,"h":20327.5,"l":20310,"c":20327.5,"v":46.45}
{"ts":1655953740000,"o":20327.5,"h":20333,"l":20324.5,"c":20332.5,"v":68.511}
{"ts":1655953800000,"o":20332.5,"h":20345.5,"l":20331.5,"c":20343.5,"v":136.59}
{"ts":1655953860000,"o":20343.5,"h":20343.5,"l":20322,"c":20322,"v":54.512}
{"ts":1655953920000,"o":20322,"h":20322.5,"l":20306,"c":20309,"v":91.144}
{"ts":1655953980000,"o":20309,"h":20313.5,"l":20290,"c":20294,"v":32.73}
{"ts":1655954040000,"o":20294,"h":20301.5,"l":20289.5,"c":20290,"v":45.839}
{"ts":1655954100000,"o":20290,"h":20308.5,"l":20282.5,"c":20282.5,"v":49.867}
{"ts":1655954160000,"o":20282.5,"h":20301,"l":20282,"c":20293,"v":83.649}
{"ts":1655954220000,"o":20293,"h":20308,"l":20290,"c":20308,"v":31.194}
{"ts":1655954280000,"o":20308,"h":20308,"l":20286.5,"c":20288,"v":77.463}
{"ts":1655954340000,"o":20288,"h":20310.5,"l":20286.5,"c":20310.5,"v":115.186}
{"ts":1655954400000,"o":20310.5,"h":20323.5,"l":20298,"c":20298.5,"v":78.376}
{"ts":1655954460000,"o":20298.5,"h":20305,"l":20295.5,"c":20295.5,"v":20.46}
{"ts":1655954520000,"o":20295.5,"h":20314,"l":20291,"c":20310.5,"v":58.152}
{"ts":1655954580000,"o":20310.5,"h":20310.5,"l":20296,"c":20296,"v":11.562}
{"ts":1655954640000,"o":20296,"h":20301.5,"l":20295,"c":20300,"v":11.565}
{"ts":1655954700000,"o":20300,"h":20304,"l":20291.5,"c":20291.5,"v":26.444}
{"ts":1655954760000,"o":20291.5,"h":20291.5,"l":20274.5,"c":20276.5,"v":95.545}
{"ts":1655954820000,"o":20276.5,"h":20315,"l":20276,"c":20305,"v":129.071}
{"ts":1655954880000,"o":20305,"h":20305.5,"l":20286.5,"c":20286.5,"v":34.316}
{"ts":1655954940000,"o":20286.5,"h":20305,"l":20280,"c":20305,"v":68.236}
{"ts":1655955000000,"o":20305,"h":20305.5,"l":20300,"c":20300,"v":27.86}
{"ts":1655955060000,"o":20300,"h":20300.5,"l":20269,"c":20281,"v":86.109}
{"ts":1655955120000,"o":20281,"h":20281.5,"l":20276,"c":20276,"v":48.712}
{"ts":1655955180000,"o":20276,"h":20299.5,"l":20276,"c":20299,"v":67.127}
{"ts":1655955240000,"o":20299,"h":20299.5,"l":20287.5,"c":20289.5,"v":14.26}
{"ts":1655955300000,"o":20289.5,"h":20298.5,"l":20289.5,"c":20298.5,"v":19.238}
{"ts":1655955360000,"o":20298.5,"h":20299,"l":20286,"c":20286.5,"v":57.784}
{"ts":1655955420000,"o":20286.5,"h":20299.5,"l":20286,"c":20296.5,"v":24.81}
{"ts":1655955480000,"o":20296.5,"h":20300,"l":20292,"c":20300,"v":12.251}
{"ts":1655955540000,"o":20300,"h":20300,"l":20275,"c":20282,"v":33.919}
{"ts":1655955600000,"o":20282,"h":20285,"l":20281.5,"c":20284.5,"v":46.913}
{"ts":1655955660000,"o":20284.5,"h":20290,"l":20265,"c":20268,"v":78.433}
{"ts":1655955720000,"o":20268,"h":20269,"l":20225.5,"c":20245,"v":316.685}
{"ts":1655955780000,"o":20245,"h":20245,"l":20226,"c":20236.5,"v":144.597}
{"ts":1655955840000,"o":20236.5,"h":20236.5,"l":20224,"c":20234,"v":81.652}
{"ts":1655955900000,"o":20234,"h":20251,"l":20209,"c":20209.5,"v":184.355}
{"ts":1655955960000,"o":20209.5,"h":20220.5,"l":20206.5,"c":20215,"v":101.357}
{"ts":1655956020000,"o":20215,"h":20243,"l":20215,"c":20239.5,"v":64.997}
{"ts":1655956080000,"o":20239.5,"h":20247,"l":20239.5,"c":20247,"v":33.334}
{"ts":1655956140000,"o":20247,"h":20253.5,"l":20246,"c":20253.5,"v":63.238}
{"ts":1655956200000,"o":20253.5,"h":20260,"l":20253,"c":20256,"v":78.909}
{"ts":1655956260000,"o":20256,"h":20257,"l":20253,"c":20254.5,"v":35.246}
{"ts":1655956320000,"o":20254.5,"h":20261,"l":20250,"c":20261,"v":40.902}
{"ts":1655956380000,"o":20261,"h":20261,"l":20256,"c":20257.5,"v":29.989}
{"ts":1655956440000,"o":20257.5,"h":20257.5,"l":20243.5,"c":20254.5,"v":74.552}
{"ts":1655956500000,"o":20254.5,"h":20256,"l":20244,"c":20244,"v":26.85}
{"ts":1655956560000,"o":20244,"h":20255.5,"l":20244,"c":20249.5,"v":47.826}
{"ts":1655956620000,"o":20249.5,"h":20249.5,"l":20214.5,"c":20216.5,"v":123.683}
{"ts":1655956680000,"o":20216.5,"h":20225,"l":20212,"c":20215,"v":86.864}
{"ts":1655956740000,"o":20215,"h":20215.5,"l":20191.5,"c":20199,"v":271.437}
{"ts":1655956800000,"o":20199,"h":20199.5,"l":20182.5,"c":20188.5,"v":200.058}
{"ts":1655956860000,"o":20188.5,"h":20210,"l":20188.5,"c":20210,"v":119.523}
{"ts":1655956920000,"o":20210,"h":20213,"l":20190,"c":20194.5,"v":65.325}
{"ts":1655956980000,"o":20194.5,"h":20210,"l":20193,"c":20210,"v":59.045}
{"ts":1655957040000,"o":20210,"h":20219,"l":20209.5,"c":20217,"v":121.354}
{"ts":1655957100000,"o":20217,"h":20220,"l":20195,"c":20202.5,"v":85.705}
{"ts":1655957160000,"o":20202.5,"h":20206,"l":20200,"c":20205.5,"v":116.714}
{"ts":1655957220000,"o":20205.5,"h":20210.5,"l":20205.5,"c":20205.5,"v":18.707}
{"ts":1655957280000,"o":20205.5,"h":20207,"l":20177,"c":20189,"v":140.453}
{"ts":1655957340000,"o":20189,"h":20189.5,"l":20146.5,"c":20161,"v":481.777}
{"ts":1655957400000,"o":20161,"h":20186.5,"l":20149.5,"c":20177,"v":115.86}
{"ts":1655957460000,"o":20177,"h":20200,"l":20176.5,"c":20190,"v":73.34}
{"ts":1655957520000,"o":20190,"h":20199.5,"l":20190,"c":20193,"v":35.852}
{"ts":1655957580000,"o":20193,"h":20200,"l":20190,"c":20196,"v":52.308}
{"ts":1655957640000,"o":20196,"h":20196,"l":20185,"c":20186,"v":23.594}
{"ts":1655957700000,"o":20186,"h":20197,"l":20183.5,"c":20197,"v":51.781}
{"ts":1655957760000,"o":20197,"h":20197,"l":20166,"c":20168.5,"v":49.993}
{"ts":1655957820000,"o":20168.5,"h":20175,"l":20165.5,"c":20166,"v":46.828}
{"ts":1655957880000,"o":20166,"h":20172,"l":20157.5,"c":20172,"v":34.498}
{"ts":1655957940000,"o":20172,"h":20180,"l":20160,"c":20174.5,"v":76.435}
{"ts":1655958000000,"o":20174.5,"h":20197,"l":20165,"c":20174,"v":113.288}
{"ts":1655958060000,"o":20174,"h":20187.5,"l":20173.5,"c":20181,"v":89.724}
{"ts":1655958120000,"o":20181,"h":20190,"l":20181,"c":20190,"v":48.225}
{"ts":1655958180000,"o":20190,"h":20199.5,"l":20189.5,"c":20195.5,"v":58.745}
{"ts":1655958240000,"o":20195.5,"h":20221.5,"l":20195,"c":20221.5,"v":133.561}
{"ts":1655958300000,"o":20221.5,"h":20274,"l":20221,"c":20240.5,"v":384.613}
{"ts":1655958360000,"o":20240.5,"h":20243.5,"l":20220,"c":20232.5,"v":88.959}
{"ts":1655958420000,"o":20232.5,"h":20258.5,"l":20232.5,"c":20246.5,"v":87.062}
{"ts":1655958480000,"o":20246.5,"h":20265,"l":20240,"c":20259.5,"v":78.527}
{"ts":1655958540000,"o":20259.5,"h":20263,"l":20244,"c":20244,"v":80.366}
{"ts":1655958600000,"o":20244,"h":20250,"l":20231.5,"c":20233.5,"v":63.375}
{"ts":1655958660000,"o":20233.5,"h":20248,"l":20232,"c":20238.5,"v":58.316}
{"ts":1655958720000,"o":20238.5,"h":20283,"l":20237.5,"c":20271,"v":144.34}
{"ts":1655958780000,"o":20271,"h":20298,"l":20255,"c":20275,"v":167.087}
{"ts":1655958840000,"o":20275,"h":20289.5,"l":20270,"c":20270.5,"v":48.538}
{"ts":1655958900000,"o":20270.5,"h":20280,"l":20270.5,"c":20275,"v":22.625}
{"ts":1655958960000,"o":20275,"h":20288,"l":20270,"c":20288,"v":67.82}
{"ts":1655959020000,"o":20288,"h":20293.5,"l":20270,"c":20274,"v":109.812}
{"ts":1655959080000,"o":20274,"h":20280,"l":20273.5,"c":20279.5,"v":22.254}
{"ts":1655959140000,"o":20279.5,"h":20285.5,"l":20279.5,"c":20285.5,"v":33.661}
{"ts":1655959200000,"o":20285.5,"h":20372,"l":20281,"c":20338.5,"v":649.502}
{"ts":1655959260000,"o":20338.5,"h":20370,"l":20331.5,"c":20370,"v":183.903}
{"ts":1655959320000,"o":20370,"h":20370,"l":20350,"c":20354,"v":90.866}
{"ts":1655959380000,"o":20354,"h":20363,"l":20345.5,"c":20352,"v":68.509}
{"ts":1655959440000,"o":20352,"h":20371.5,"l":20352,"c":20360,"v":102.365}
{"ts":1655959500000,"o":20360,"h":20360.5,"l":20332,"c":20332,"v":132.978}
{"ts":1655959560000,"o":20332,"h":20350.5,"l":20327,"c":20350.5,"v":81.699}
{"ts":1655959620000,"o":20350.5,"h":20350.5,"l":20326,"c":20334.5,"v":43.388}
{"ts":1655959680000,"o":20334.5,"h":20334.5,"l":20329.5,"c":20330,"v":30.766}
{"ts":1655959740000,"o":20330,"h":20347.5,"l":20324.5,"c":20345.5,"v":203.274}
{"ts":1655959800000,"o":20345.5,"h":20352,"l":20326.5,"c":20330,"v":78.034}
{"ts":1655959860000,"o":20330,"h":20340,"l":20322.5,"c":20335.5,"v":76.3}
{"ts":1655959920000,"o":20335.5,"h":20344.5,"l":20332,"c":20332.5,"v":33.063}
{"ts":1655959980000,"o":20332.5,"h":20332.5,"l":20322,"c":20328,"v":39.941}
{"ts":1655960040000,"o":20328,"h":20328.5,"l":20305,"c":20316,"v":80.623}
{"ts":1655960100000,"o":20316,"h":20337.5,"l":20315.5,"c":20333,"v":76.148}
{"ts":1655960160000,"o":20333,"h":20357.5,"l":20333,"c":20352,"v":78.583}
{"ts":1655960220000,"o":20352,"h":20365,"l":20345,"c":20345,"v":66.601}
{"ts":1655960280000,"o":20345,"h":20392,"l":20345,"c":20365.5,"v":156.764}
{"ts":1655960340000,"o":20365.5,"h":20374,"l":20350,"c":20350,"v":74.824}
{"ts":1655960400000,"o":20350,"h":20359,"l":20350,"c":20359,"v":64.234}
{"ts":1655960460000,"o":20359,"h":20359.5,"l":20350,"c":20359.5,"v":44.246}
{"ts":1655960520000,"o":20359.5,"h":20385,"l":20350,"c":20370.5,"v":93.098}
{"ts":1655960580000,"o":20370.5,"h":20381,"l":20363.5,"c":20364,"v":48.723}
{"ts":1655960640000,"o":20364,"h":20373,"l":20356.5,"c":20366,"v":65.804}
{"ts":1655960700000,"o":20366,"h":20366.5,"l":20362.5,"c":20362.5,"v":28.734}
{"ts":1655960760000,"o":20362.5,"h":20365.5,"l":20353.5,"c":20353.5,"v":54.991}
{"ts":1655960820000,"o":20353.5,"h":20354.5,"l":20331,"c":20334,"v":94.804}
{"ts":1655960880000,"o":20334,"h":20339,"l":20315,"c":20315,"v":97.564}
{"ts":1655960940000,"o":20315,"h":20315.5,"l":20261.5,"c":20269,"v":263.706}
{"ts":1655961000000,"o":20269,"h":20289,"l":20266.5,"c":20285,"v":166.622}
{"ts":1655961060000,"o":20285,"h":20301.5,"l":20284.5,"c":20301,"v":52.179}
{"ts":1655961120000,"o":20301,"h":20301.5,"l":20293,"c":20296.5,"v":37.435}
{"ts":1655961180000,"o":20296.5,"h":20310,"l":20296.5,"c":20310,"v":26.049}
{"ts":1655961240000,"o":20310,"h":20314.5,"l":20307.5,"c":20307.5,"v":24.113}
{"ts":1655961300000,"o":20307.5,"h":20318,"l":20306,"c":20306,"v":57.881}
{"ts":1655961360000,"o":20306,"h":20314,"l":20306,"c":20313.5,"v":37.781}
{"ts":1655961420000,"o":20313.5,"h":20325,"l":20313.5,"c":20322.5,"v":50.884}
{"ts":1655961480000,"o":20322.5,"h":20322.5,"l":20286,"c":20290.5,"v":57.83}
{"ts":1655961540000,"o":20290.5,"h":20300,"l":20285,"c":20287,"v":52.723}
{"ts":1655961600000,"o":20287,"h":20322,"l":20287,"c":20322,"v":50.14}
{"ts":1655961660000,"o":20322,"h":20375.5,"l":20322,"c":20363.5,"v":208.688}
{"ts":1655961720000,"o":20363.5,"h":20363.5,"l":20313,"c":20313,"v":45.604}
{"ts":1655961780000,"o":20313,"h":20313.5,"l":20290,"c":20290.5,"v":107.872}
{"ts":1655961840000,"o":20290.5,"h":20312,"l":20290.5,"c":20303.5,"v":47.437}
{"ts":1655961900000,"o":20303.5,"h":20330,"l":20303.5,"c":20327,"v":32.465}
{"ts":1655961960000,"o":20327,"h":20375.5,"l":20327,"c":20358,"v":126.658}
{"ts":1655962020000,"o":20358,"h":20374.5,"l":20345.5,"c":20372,"v":82.317}
{"ts":1655962080000,"o":20372,"h":20372,"l":20359.5,"c":20368.5,"v":60}
{"ts":1655962140000,"o":20368.5,"h":20372.5,"l":20361.5,"c":20372.5,"v":54.35}
{"ts":1655962200000,"o":20372.5,"h":20372.5,"l":20367.5,"c":20368,"v":29.862}
{"ts":1655962260000,"o":20368,"h":20435,"l":20367.5,"c":20410,"v":574.175}
{"ts":1655962320000,"o":20410,"h":20430,"l":20408.5,"c":20408.5,"v":127.085}
{"ts":1655962380000,"o":20408.5,"h":20408.5,"l":20391,"c":20394,"v":80.479}
{"ts":1655962440000,"o":20394,"h":20408.5,"l":20393.5,"c":20402,"v":59.421}
{"ts":1655962500000,"o":20402,"h":20455,"l":20401.5,"c":20449,"v":231.49}
{"ts":1655962560000,"o":20449,"h":20454.5,"l":20416.5,"c":20421,"v":127.996}
{"ts":1655962620000,"o":20421,"h":20434.5,"l":20410,"c":20421,"v":77.302}
{"ts":1655962680000,"o":20421,"h":20432.5,"l":20392,"c":20404,"v":96.58}
{"ts":1655962740000,"o":20404,"h":20404,"l":20381,"c":20386,"v":64.75}
{"ts":1655962800000,"o":20386,"h":20398,"l":20373,"c":20394.5,"v":82.101}
{"ts":1655962860000,"o":20394.5,"h":20395,"l":20386,"c":20386.5,"v":23.115}
{"ts":1655962920000,"o":20386.5,"h":20402,"l":20386.5,"c":20400.5,"v":43.043}
{"ts":1655962980000,"o":20400.5,"h":20400.5,"l":20378.5,"c":20379,"v":26.482}
{"ts":1655963040000,"o":20379,"h":20379,"l":20375,"c":20378,"v":35.862}
{"ts":1655963100000,"o":20378,"h":20395.5,"l":20361,"c":20380.5,"v":81.042}
{"ts":1655963160000,"o":20380.5,"h":20397,"l":20380.5,"c":20396,"v":32.23}
{"ts":1655963220000,"o":20396,"h":20415,"l":20393,"c":20402.5,"v":51.433}
{"ts":1655963280000,"o":20402.5,"h":20409.5,"l":20386,"c":20386,"v":33.494}
{"ts":1655963340000,"o":20386,"h":20398,"l":20386,"c":20388.5,"v":39.712}
{"ts":1655963400000,"o":20388.5,"h":20388.5,"l":20374.5,"c":20377.5,"v":38.986}
{"ts":1655963460000,"o":20377.5,"h":20377.5,"l":20364,"c":20369,"v":79.628}
{"ts":1655963520000,"o":20369,"h":20374.5,"l":20360,"c":20363,"v":75.314}
{"ts":1655963580000,"o":20363,"h":20372.5,"l":20336,"c":20341.5,"v":133.619}
{"ts":1655963640000,"o":20341.5,"h":20346.5,"l":20320,"c":20320.5,"v":162.858}
{"ts":1655963700000,"o":20320.5,"h":20341,"l":20320.5,"c":20335.5,"v":99.42}
{"ts":1655963760000,"o":20335.5,"h":20343.5,"l":20319.5,"c":20338,"v":68.638}
{"ts":1655963820000,"o":20338,"h":20338.5,"l":20320,"c":20335.5,"v":68.374}
{"ts":1655963880000,"o":20335.5,"h":20340,"l":20330.5,"c":20335,"v":41.633}
{"ts":1655963940000,"o":20335,"h":20340,"l":20333,"c":20336.5,"v":15.662}
{"ts":1655964000000,"o":20336.5,"h":20340,"l":20326.5,"c":20327,"v":45.051}
{"ts":1655964060000,"o":20327,"h":20346.5,"l":20309,"c":20309,"v":164.357}
{"ts":1655964120000,"o":20309,"h":20314,"l":20297,"c":20312,"v":116.856}
{"ts":1655964180000,"o":20312,"h":20343.5,"l":20309.5,"c":20332.5,"v":53.196}
{"ts":1655964240000,"o":20332.5,"h":20338.5,"l":20332.5,"c":20338.5,"v":27.612}
{"ts":1655964300000,"o":20338.5,"h":20339,"l":20320.5,"c":20328.5,"v":27.428}
{"ts":1655964360000,"o":20328.5,"h":20329,"l":20289.5,"c":20294.5,"v":88.355}
{"ts":1655964420000,"o":20294.5,"h":20318,"l":20294.5,"c":20311,"v":44.836}
{"ts":1655964480000,"o":20311,"h":20317.5,"l":20308,"c":20313,"v":36.045}
{"ts":1655964540000,"o":20313,"h":20322.5,"l":20302.5,"c":20312.5,"v":49.119}
{"ts":1655964600000,"o":20312.5,"h":20319,"l":20294.5,"c":20294.5,"v":132.005}
{"ts":1655964660000,"o":20294.5,"h":20314.5,"l":20294.5,"c":20307,"v":68.093}
{"ts":1655964720000,"o":20307,"h":20310.5,"l":20304,"c":20306,"v":26.54}
{"ts":1655964780000,"o":20306,"h":20306.5,"l":20294.5,"c":20299,"v":49.066}
{"ts":1655964840000,"o":20299,"h":20318,"l":20298.5,"c":20313.5,"v":119.22}
{"ts":1655964900000,"o":20313.5,"h":20330,"l":20305.5,"c":20330,"v":61.537}
{"ts":1655964960000,"o":20330,"h":20330,"l":20318,"c":20329.5,"v":44.403}
{"ts":1655965020000,"o":20329.5,"h":20329.5,"l":20316.5,"c":20320.5,"v":16.673}
{"ts":1655965080000,"o":20320.5,"h":20335,"l":20320.5,"c":20334.5,"v":27.21}
{"ts":1655965140000,"o":20334.5,"h":20344,"l":20332.5,"c":20344,"v":39.164}
{"ts":1655965200000,"o":20344,"h":20344,"l":20330,"c":20330.5,"v":72.13}
{"ts":1655965260000,"o":20330.5,"h":20338,"l":20328.5,"c":20338,"v":21.29}
{"ts":1655965320000,"o":20338,"h":20340,"l":20337.5,"c":20340,"v":29.367}
{"ts":1655965380000,"o":20340,"h":20374.5,"l":20331.5,"c":20374,"v":145.003}
{"ts":1655965440000,"o":20374,"h":20374.5,"l":20340,"c":20356,"v":62.98}
{"ts":1655965500000,"o":20356,"h":20363.5,"l":20346,"c":20363.5,"v":41.089}
{"ts":1655965560000,"o":20363.5,"h":20414.5,"l":20356,"c":20403,"v":229.371}
{"ts":1655965620000,"o":20403,"h":20425,"l":20399.5,"c":20412,"v":214.178}
{"ts":1655965680000,"o":20412,"h":20440,"l":20412,"c":20427,"v":230.31}
{"ts":1655965740000,"o":20427,"h":20427,"l":20401,"c":20408.5,"v":50.391}
{"ts":1655965800000,"o":20408.5,"h":20419,"l":20387,"c":20405,"v":94.555}
{"ts":1655965860000,"o":20405,"h":20468,"l":20395,"c":20459,"v":183.841}
{"ts":1655965920000,"o":20459,"h":20539,"l":20443,"c":20537,"v":1043.041}
{"ts":1655965980000,"o":20537,"h":20549,"l":20506,"c":20518,"v":391.266}
{"ts":1655966040000,"o":20518,"h":20540,"l":20506,"c":20534,"v":308.833}
{"ts":1655966100000,"o":20534,"h":20555,"l":20509.5,"c":20539.5,"v":341.133}
{"ts":1655966160000,"o":20539.5,"h":20567,"l":20536,"c":20566.5,"v":281.561}
{"ts":1655966220000,"o":20566.5,"h":20567,"l":20540.5,"c":20545.5,"v":185.665}
{"ts":1655966280000,"o":20545.5,"h":20584,"l":20537.5,"c":20564.5,"v":304.767}
{"ts":1655966340000,"o":20564.5,"h":20646.5,"l":20551.5,"c":20572,"v":1141.831}
{"ts":1655966400000,"o":20572,"h":20622.5,"l":20572,"c":20603,"v":417.858}
{"ts":1655966460000,"o":20603,"h":20627,"l":20573,"c":20595.5,"v":503.835}
{"ts":1655966520000,"o":20595.5,"h":20596,"l":20539.5,"c":20571.5,"v":359.214}
{"ts":1655966580000,"o":20571.5,"h":20576,"l":20553.5,"c":20570,"v":191.986}
{"ts":1655966640000,"o":20570,"h":20578,"l":20555,"c":20573,"v":183.314}
{"ts":1655966700000,"o":20573,"h":20584.5,"l":20553.5,"c":20553.5,"v":129.195}
{"ts":1655966760000,"o":20553.5,"h":20561,"l":20552,"c":20560.5,"v":75.915}
{"ts":1655966820000,"o":20560.5,"h":20569,"l":20552.5,"c":20556,"v":84.502}
{"ts":1655966880000,"o":20556,"h":20609.5,"l":20556,"c":20602.5,"v":213.779}
{"ts":1655966940000,"o":20602.5,"h":20602.5,"l":20571.5,"c":20588,"v":127.582}
{"ts":1655967000000,"o":20588,"h":20588,"l":20568,"c":20575,"v":109.29}
{"ts":1655967060000,"o":20575,"h":20575.5,"l":20548.5,"c":20552,"v":105.306}
{"ts":1655967120000,"o":20552,"h":20556,"l":20535,"c":20535,"v":207.05}
{"ts":1655967180000,"o":20535,"h":20557.5,"l":20535,"c":20544,"v":97.531}
{"ts":1655967240000,"o":20544,"h":20560.5,"l":20544,"c":20558,"v":62.691}
{"ts":1655967300000,"o":20558,"h":20560,"l":20550,"c":20550,"v":66.923}
{"ts":1655967360000,"o":20550,"h":20557.5,"l":20549.5,"c":20551,"v":80.384}
{"ts":1655967420000,"o":20551,"h":20551,"l":20542.5,"c":20549.5,"v":44.03}
{"ts":1655967480000,"o":20549.5,"h":20575,"l":20549.5,"c":20574.5,"v":68.923}
{"ts":1655967540000,"o":20574.5,"h":20574.5,"l":20533.5,"c":20536,"v":85.094}
{"ts":1655967600000,"o":20536,"h":20546,"l":20525,"c":20525.5,"v":182.464}
{"ts":1655967660000,"o":20525.5,"h":20549.5,"l":20517,"c":20532,"v":106.53}
{"ts":1655967720000,"o":20532,"h":20532.5,"l":20522,"c":20522.5,"v":82.358}
{"ts":1655967780000,"o":20522.5,"h":20541.5,"l":20522,"c":20531.5,"v":62.04}
{"ts":1655967840000,"o":20531.5,"h":20563.5,"l":20531.5,"c":20563,"v":137.759}
{"ts":1655967900000,"o":20563,"h":20567,"l":20563,"c":20567,"v":57.026}
{"ts":1655967960000,"o":20567,"h":20585,"l":20566.5,"c":20584.5,"v":167.53}
{"ts":1655968020000,"o":20584.5,"h":20589.5,"l":20576,"c":20576,"v":94.175}
{"ts":1655968080000,"o":20576,"h":20576.5,"l":20538,"c":20543,"v":90.544}
{"ts":1655968140000,"o":20543,"h":20585,"l":20543,"c":20584.5,"v":146.223}
{"ts":1655968200000,"o":20584.5,"h":20605,"l":20573.5,"c":20595.5,"v":164.181}
{"ts":1655968260000,"o":20595.5,"h":20595.5,"l":20572.5,"c":20580,"v":56.284}
{"ts":1655968320000,"o":20580,"h":20585,"l":20571,"c":20575,"v":58.382}
{"ts":1655968380000,"o":20575,"h":20602,"l":20573,"c":20601.5,"v":50.027}
{"ts":1655968440000,"o":20601.5,"h":20602,"l":20572.5,"c":20578.5,"v":74.78}
{"ts":1655968500000,"o":20578.5,"h":20578.5,"l":20545,"c":20545,"v":140.458}
{"ts":1655968560000,"o":20545,"h":20561.5,"l":20536.5,"c":20546,"v":164.311}
{"ts":1655968620000,"o":20546,"h":20546.5,"l":20503,"c":20505.5,"v":111.039}
{"ts":1655968680000,"o":20505.5,"h":20509.5,"l":20491.5,"c":20499,"v":159.809}
{"ts":1655968740000,"o":20499,"h":20522.5,"l":20491,"c":20510,"v":146.791}
{"ts":1655968800000,"o":20510,"h":20510.5,"l":20486,"c":20486,"v":143.733}
{"ts":1655968860000,"o":20486,"h":20500,"l":20477,"c":20495.5,"v":210.962}
{"ts":1655968920000,"o":20495.5,"h":20499,"l":20488,"c":20494.5,"v":29.451}
{"ts":1655968980000,"o":20494.5,"h":20500,"l":20485.5,"c":20494.5,"v":131.929}
{"ts":1655969040000,"o":20494.5,"h":20495,"l":20480,"c":20480,"v":30.008}
{"ts":1655969100000,"o":20480,"h":20489.5,"l":20479,"c":20480,"v":40.748}
{"ts":1655969160000,"o":20480,"h":20493,"l":20480,"c":20480.5,"v":43.057}
{"ts":1655969220000,"o":20480.5,"h":20486,"l":20480.5,"c":20485.5,"v":27.077}
{"ts":1655969280000,"o":20485.5,"h":20489,"l":20481,"c":20481,"v":68.905}
{"ts":1655969340000,"o":20481,"h":20489,"l":20481,"c":20481.5,"v":34.496}
{"ts":1655969400000,"o":20481.5,"h":20490,"l":20465.5,"c":20466,"v":86.549}
{"ts":1655969460000,"o":20466,"h":20468.5,"l":20462.5,"c":20463,"v":72.85}
{"ts":1655969520000,"o":20463,"h":20476.5,"l":20462.5,"c":20476,"v":60.487}
{"ts":1655969580000,"o":20476,"h":20480,"l":20470,"c":20480,"v":58.25}
{"ts":1655969640000,"o":20480,"h":20496,"l":20479.5,"c":20484.5,"v":118.508}
{"ts":1655969700000,"o":20484.5,"h":20485,"l":20475,"c":20475.5,"v":24.295}
{"ts":1655969760000,"o":20475.5,"h":20475.5,"l":20463,"c":20463,"v":39.537}
{"ts":1655969820000,"o":20463,"h":20463.5,"l":20442,"c":20444,"v":148.65}
{"ts":1655969880000,"o":20444,"h":20450,"l":20436,"c":20450,"v":124.736}
{"ts":1655969940000,"o":20450,"h":20478,"l":20449.5,"c":20470.5,"v":89.327}
{"ts":1655970000000,"o":20470.5,"h":20470.5,"l":20462,"c":20464.5,"v":47.235}
{"ts":1655970060000,"o":20464.5,"h":20478.5,"l":20464.5,"c":20471,"v":44.761}
{"ts":1655970120000,"o":20471,"h":20479.5,"l":20471,"c":20476.5,"v":45.681}
{"ts":1655970180000,"o":20476.5,"h":20476.5,"l":20460,"c":20473.5,"v":46.228}
{"ts":1655970240000,"o":20473.5,"h":20477,"l":20464,"c":20469.5,"v":31.416}
{"ts":1655970300000,"o":20469.5,"h":20474.5,"l":20462,"c":20473.5,"v":20.84}
{"ts":1655970360000,"o":20473.5,"h":20479.5,"l":20473,"c":20474.5,"v":26.074}
{"ts":1655970420000,"o":20474.5,"h":20488.5,"l":20474,"c":20482.5,"v":157.054}
{"ts":1655970480000,"o":20482.5,"h":20495.5,"l":20482.5,"c":20482.5,"v":72.382}
{"ts":1655970540000,"o":20482.5,"h":20484.5,"l":20435,"c":20437.5,"v":235.436}
{"ts":1655970600000,"o":20437.5,"h":20437.5,"l":20420.5,"c":20437,"v":183.193}
{"ts":1655970660000,"o":20437,"h":20456,"l":20437,"c":20453,"v":95.617}
{"ts":1655970720000,"o":20453,"h":20453.5,"l":20430,"c":20437.5,"v":37.672}
{"ts":1655970780000,"o":20437.5,"h":20450,"l":20437.5,"c":20449.5,"v":36.2}
{"ts":1655970840000,"o":20449.5,"h":20451.5,"l":20437,"c":20437.5,"v":74.458}
{"ts":1655970900000,"o":20437.5,"h":20447.5,"l":20430,"c":20447.5,"v":36.097}
{"ts":1655970960000,"o":20447.5,"h":20477.5,"l":20447.5,"c":20472,"v":130.319}
{"ts":1655971020000,"o":20472,"h":20475.5,"l":20468,"c":20468,"v":49.175}
{"ts":1655971080000,"o":20468,"h":20480,"l":20458,"c":20480,"v":58.624}
{"ts":1655971140000,"o":20480,"h":20480,"l":20450.5,"c":20451,"v":105.359}
{"ts":1655971200000,"o":20451,"h":20479,"l":20441.5,"c":20476.5,"v":287.999}
{"ts":1655971260000,"o":20476.5,"h":20479.5,"l":20467,"c":20473.5,"v":83.741}
{"ts":1655971320000,"o":20473.5,"h":20501.5,"l":20473.5,"c":20498,"v":145.528}
{"ts":1655971380000,"o":20498,"h":20521,"l":20497.5,"c":20519.5,"v":254.848}
{"ts":1655971440000,"o":20519.5,"h":20521.5,"l":20506.5,"c":20521.5,"v":67.881}
{"ts":1655971500000,"o":20521.5,"h":20536,"l":20521,"c":20535.5,"v":113.578}
{"ts":1655971560000,"o":20535.5,"h":20545,"l":20526,"c":20539,"v":116.272}
{"ts":1655971620000,"o":20539,"h":20545,"l":20539,"c":20543.5,"v":42.62}
{"ts":1655971680000,"o":20543.5,"h":20544,"l":20506,"c":20511.5,"v":208.371}
{"ts":1655971740000,"o":20511.5,"h":20546,"l":20511,"c":20545.5,"v":157.085}
{"ts":1655971800000,"o":20545.5,"h":20580.5,"l":20545.5,"c":20562,"v":317.331}
{"ts":1655971860000,"o":20562,"h":20590,"l":20562,"c":20584,"v":181.385}
{"ts":1655971920000,"o":20584,"h":20584.5,"l":20561,"c":20575,"v":80.026}
{"ts":1655971980000,"o":20575,"h":20624.5,"l":20574.5,"c":20623,"v":313.375}
{"ts":1655972040000,"o":20623,"h":20625,"l":20592.5,"c":20592.5,"v":167.414}
{"ts":1655972100000,"o":20592.5,"h":20623,"l":20591,"c":20611.5,"v":138.41}
{"ts":1655972160000,"o":20611.5,"h":20642,"l":20604.5,"c":20626,"v":156.151}
{"ts":1655972220000,"o":20626,"h":20634,"l":20585.5,"c":20585.5,"v":123.14}
{"ts":1655972280000,"o":20585.5,"h":20586,"l":20553.5,"c":20554,"v":240.383}
{"ts":1655972340000,"o":20554,"h":20560,"l":20536.5,"c":20539.5,"v":218.383}
{"ts":1655972400000,"o":20539.5,"h":20545,"l":20528.5,"c":20535.5,"v":138.261}
{"ts":1655972460000,"o":20535.5,"h":20571.5,"l":20535.5,"c":20550.5,"v":173.222}
{"ts":1655972520000,"o":20550.5,"h":20558,"l":20545,"c":20547.5,"v":103.066}
{"ts":1655972580000,"o":20547.5,"h":20585.5,"l":20547.5,"c":20575,"v":81.556}
{"ts":1655972640000,"o":20575,"h":20575.5,"l":20557.5,"c":20570,"v":31.115}
{"ts":1655972700000,"o":20570,"h":20577,"l":20561,"c":20569.5,"v":79.153}
{"ts":1655972760000,"o":20569.5,"h":20615,"l":20569.5,"c":20597.5,"v":200.75}
{"ts":1655972820000,"o":20597.5,"h":20607.5,"l":20585,"c":20585,"v":53.476}
{"ts":1655972880000,"o":20585,"h":20590,"l":20582.5,"c":20582.5,"v":23.869}
{"ts":1655972940000,"o":20582.5,"h":20583,"l":20557.5,"c":20557.5,"v":46.617}
{"ts":1655973000000,"o":20557.5,"h":20562,"l":20538,"c":20561,"v":136.341}
{"ts":1655973060000,"o":20561,"h":20565,"l":20554,"c":20558,"v":116.961}
{"ts":1655973120000,"o":20558,"h":20585.5,"l":20557.5,"c":20585,"v":65.411}
{"ts":1655973180000,"o":20585,"h":20594.5,"l":20516,"c":20516,"v":323.94}
{"ts":1655973240000,"o":20516,"h":20522.5,"l":20475,"c":20484,"v":503.144}
{"ts":1655973300000,"o":20484,"h":20510.5,"l":20484,"c":20488,"v":108.31}
{"ts":1655973360000,"o":20488,"h":20504.5,"l":20487.5,"c":20501.5,"v":72.925}
{"ts":1655973420000,"o":20501.5,"h":20511,"l":20490,"c":20490,"v":54.603}
{"ts":1655973480000,"o":20490,"h":20494,"l":20484.5,"c":20492,"v":116.209}
{"ts":1655973540000,"o":20492,"h":20492,"l":20481.5,"c":20482,"v":66.632}
{"ts":1655973600000,"o":20482,"h":20495,"l":20476.5,"c":20491,"v":87.773}
{"ts":1655973660000,"o":20491,"h":20500,"l":20490.5,"c":20499,"v":38.256}
{"ts":1655973720000,"o":20499,"h":20500,"l":20490.5,"c":20498.5,"v":97.123}
{"ts":1655973780000,"o":20498.5,"h":20498.5,"l":20481,"c":20494.5,"v":63.213}
{"ts":1655973840000,"o":20494.5,"h":20500,"l":20494.5,"c":20498.5,"v":37.532}
{"ts":1655973900000,"o":20498.5,"h":20518,"l":20496,"c":20498.5,"v":149.405}
{"ts":1655973960000,"o":20498.5,"h":20498.5,"l":20472,"c":20474.5,"v":92.649}
{"ts":1655974020000,"o":20474.5,"h":20500,"l":20474.5,"c":20489,"v":88.457}
{"ts":1655974080000,"o":20489,"h":20498,"l":20485,"c":20490,"v":28.695}
{"ts":1655974140000,"o":20490,"h":20495.5,"l":20489,"c":20489.5,"v":54.331}
{"ts":1655974200000,"o":20489.5,"h":20493,"l":20485.5,"c":20485.5,"v":74.387}
{"ts":1655974260000,"o":20485.5,"h":20485.5,"l":20479.5,"c":20482.5,"v":50.702}
{"ts":1655974320000,"o":20482.5,"h":20500,"l":20482.5,"c":20494,"v":35.047}
{"ts":1655974380000,"o":20494,"h":20494,"l":20490,"c":20490,"v":27.86}
{"ts":1655974440000,"o":20490,"h":20490.5,"l":20481,"c":20490,"v":44.021}
{"ts":1655974500000,"o":20490,"h":20501.5,"l":20489.5,"c":20501.5,"v":128.149}
{"ts":1655974560000,"o":20501.5,"h":20558.5,"l":20501,"c":20552.5,"v":539.087}
{"ts":1655974620000,"o":20552.5,"h":20569.5,"l":20525,"c":20549,"v":181.102}
{"ts":1655974680000,"o":20549,"h":20566,"l":20549,"c":20566,"v":78.58}
{"ts":1655974740000,"o":20566,"h":20567,"l":20556.5,"c":20564,"v":70.983}
{"ts":1655974800000,"o":20564,"h":20578,"l":20564,"c":20571.5,"v":114.732}
{"ts":1655974860000,"o":20571.5,"h":20584.5,"l":20565.5,"c":20582.5,"v":105.217}
{"ts":1655974920000,"o":20582.5,"h":20586,"l":20581,"c":20586,"v":84.305}
{"ts":1655974980000,"o":20586,"h":20589.5,"l":20583,"c":20583,"v":50.468}
{"ts":1655975040000,"o":20583,"h":20583.5,"l":20563,"c":20567.5,"v":126.242}
{"ts":1655975100000,"o":20567.5,"h":20570,"l":20562,"c":20562,"v":52.28}
{"ts":1655975160000,"o":20562,"h":20567.5,"l":20562,"c":20564,"v":24.062}
{"ts":1655975220000,"o":20564,"h":20578,"l":20564,"c":20572,"v":46.946}
{"ts":1655975280000,"o":20572,"h":20590,"l":20571.5,"c":20583.5,"v":71.05}
{"ts":1655975340000,"o":20583.5,"h":20588.5,"l":20583,"c":20588,"v":41.533}
{"ts":1655975400000,"o":20588,"h":20590,"l":20587.5,"c":20588,"v":38.183}
{"ts":1655975460000,"o":20588,"h":20591,"l":20581,"c":20581,"v":56.999}
{"ts":1655975520000,"o":20581,"h":20581.5,"l":20581,"c":20581,"v":35.316}
{"ts":1655975580000,"o":20581,"h":20584,"l":20581,"c":20582.5,"v":33.209}
{"ts":1655975640000,"o":20582.5,"h":20612.5,"l":20582,"c":20601,"v":165.806}
{"ts":1655975700000,"o":20601,"h":20601,"l":20585,"c":20585,"v":67.631}
{"ts":1655975760000,"o":20585,"h":20585.5,"l":20571.5,"c":20571.5,"v":68.952}
{"ts":1655975820000,"o":20571.5,"h":20580.5,"l":20571.5,"c":20577,"v":40.018}
{"ts":1655975880000,"o":20577,"h":20583,"l":20577,"c":20581,"v":17.222}
{"ts":1655975940000,"o":20581,"h":20584,"l":20579.5,"c":20581.5,"v":30.637}
{"ts":1655976000000,"o":20581.5,"h":20581.5,"l":20575.5,"c":20576.5,"v":38.414}
{"ts":1655976060000,"o":20576.5,"h":20595,"l":20572.5,"c":20590,"v":113.299}
{"ts":1655976120000,"o":20590,"h":20700,"l":20583,"c":20697.5,"v":836.294}
{"ts":1655976180000,"o":20697.5,"h":20726,"l":20615.5,"c":20624,"v":542.842}
{"ts":1655976240000,"o":20624,"h":20624.5,"l":20536,"c":20553,"v":402.315}
{"ts":1655976300000,"o":20553,"h":20583.5,"l":20530,"c":20578.5,"v":250.221}
{"ts":1655976360000,"o":20578.5,"h":20579,"l":20565.5,"c":20565.5,"v":87.591}
{"ts":1655976420000,"o":20565.5,"h":20566,"l":20495,"c":20521,"v":311.179}
{"ts":1655976480000,"o":20521,"h":20530,"l":20500.5,"c":20530,"v":244.452}
{"ts":1655976540000,"o":20530,"h":20539.5,"l":20527,"c":20532,"v":105.682}
{"ts":1655976600000,"o":20532,"h":20532.5,"l":20504,"c":20509,"v":147.693}
{"ts":1655976660000,"o":20509,"h":20520,"l":20501,"c":20515,"v":64.441}
{"ts":1655976720000,"o":20515,"h":20561,"l":20514.5,"c":20554,"v":141.533}
{"ts":1655976780000,"o":20554,"h":20590,"l":20553.5,"c":20580,"v":158.934}
{"ts":1655976840000,"o":20580,"h":20606.5,"l":20576.5,"c":20606,"v":184.213}
{"ts":1655976900000,"o":20606,"h":20606.5,"l":20561,"c":20563.5,"v":115.492}
{"ts":1655976960000,"o":20563.5,"h":20574.5,"l":20517.5,"c":20517.5,"v":207.37}
{"ts":1655977020000,"o":20517.5,"h":20523,"l":20498,"c":20511.5,"v":241.046}
{"ts":1655977080000,"o":20511.5,"h":20519,"l":20487,"c":20488.5,"v":126.154}
{"ts":1655977140000,"o":20488.5,"h":20505.5,"l":20479,"c":20484,"v":174.098}
{"ts":1655977200000,"o":20484,"h":20519.5,"l":20483,"c":20496.5,"v":142.582}
{"ts":1655977260000,"o":20496.5,"h":20500,"l":20475,"c":20475,"v":99.448}
{"ts":1655977320000,"o":20475,"h":20489,"l":20473,"c":20488.5,"v":101.505}
{"ts":1655977380000,"o":20488.5,"h":20498,"l":20486,"c":20490,"v":115.234}
{"ts":1655977440000,"o":20490,"h":20515.5,"l":20486.5,"c":20504,"v":105.887}
{"ts":1655977500000,"o":20504,"h":20518,"l":20485,"c":20518,"v":67.753}
{"ts":1655977560000,"o":20518,"h":20536.5,"l":20514,"c":20526,"v":118.883}
{"ts":1655977620000,"o":20526,"h":20544.5,"l":20526,"c":20530.5,"v":79.79}
{"ts":1655977680000,"o":20530.5,"h":20547.5,"l":20530,"c":20536,"v":115.856}
{"ts":1655977740000,"o":20536,"h":20561,"l":20536,"c":20550,"v":160.695}
{"ts":1655977800000,"o":20550,"h":20568,"l":20549.5,"c":20560.5,"v":111.485}
{"ts":1655977860000,"o":20560.5,"h":20583.5,"l":20560.5,"c":20579.5,"v":105.234}
{"ts":1655977920000,"o":20579.5,"h":20672,"l":20557.5,"c":20648.5,"v":765.463}
{"ts":1655977980000,"o":20648.5,"h":20680,"l":20624,"c":20659,"v":605.747}
{"ts":1655978040000,"o":20659,"h":20698.5,"l":20647,"c":20663.5,"v":339.044}
{"ts":1655978100000,"o":20663.5,"h":20666.5,"l":20624,"c":20662.5,"v":191.76}
{"ts":1655978160000,"o":20662.5,"h":20665.5,"l":20638.5,"c":20659.5,"v":97.021}
{"ts":1655978220000,"o":20659.5,"h":20670,"l":20638,"c":20665.5,"v":143.804}
{"ts":1655978280000,"o":20665.5,"h":20749,"l":20665,"c":20703.5,"v":857.28}
{"ts":1655978340000,"o":20703.5,"h":20792,"l":20690,"c":20733,"v":913.145}
{"ts":1655978400000,"o":20733,"h":20750.5,"l":20686.5,"c":20686.5,"v":570.293}
{"ts":1655978460000,"o":20686.5,"h":20725.5,"l":20683,"c":20701.5,"v":300.128}
{"ts":1655978520000,"o":20701.5,"h":20743,"l":20690.5,"c":20734,"v":221.272}
{"ts":1655978580000,"o":20734,"h":20737,"l":20719,"c":20721,"v":174.278}
{"ts":1655978640000,"o":20721,"h":20749,"l":20720,"c":20746.5,"v":165.552}
{"ts":1655978700000,"o":20746.5,"h":20774,"l":20716,"c":20716.5,"v":369.801}
{"ts":1655978760000,"o":20716.5,"h":20718.5,"l":20680,"c":20680.5,"v":281.018}
{"ts":1655978820000,"o":20680.5,"h":20735.5,"l":20680,"c":20734.5,"v":204.984}
{"ts":1655978880000,"o":20734.5,"h":20737,"l":20725,"c":20725.5,"v":162.769}
{"ts":1655978940000,"o":20725.5,"h":20766,"l":20693.5,"c":20732.5,"v":751.846}
{"ts":1655979000000,"o":20732.5,"h":20782,"l":20731.5,"c":20767.5,"v":441.987}
{"ts":1655979060000,"o":20767.5,"h":20768,"l":20744.5,"c":20751.5,"v":306.571}
{"ts":1655979120000,"o":20751.5,"h":20775,"l":20744,"c":20773.5,"v":172.669}
{"ts":1655979180000,"o":20773.5,"h":20775,"l":20748,"c":20748.5,"v":179.522}
{"ts":1655979240000,"o":20748.5,"h":20773.5,"l":20748,"c":20773.5,"v":136.722}
{"ts":1655979300000,"o":20773.5,"h":20800,"l":20741,"c":20741,"v":382.624}
{"ts":1655979360000,"o":20741,"h":20750,"l":20715.5,"c":20716,"v":245.1}
{"ts":1655979420000,"o":20716,"h":20730,"l":20712,"c":20725.5,"v":103.337}
{"ts":1655979480000,"o":20725.5,"h":20730,"l":20720,"c":20720.5,"v":62.104}
{"ts":1655979540000,"o":20720.5,"h":20744.5,"l":20692,"c":20699,"v":389.224}
{"ts":1655979600000,"o":20699,"h":20710,"l":20699,"c":20709.5,"v":58.043}
{"ts":1655979660000,"o":20709.5,"h":20725,"l":20709.5,"c":20712.5,"v":71.544}
{"ts":1655979720000,"o":20712.5,"h":20729.5,"l":20709.5,"c":20709.5,"v":159.065}
{"ts":1655979780000,"o":20709.5,"h":20730,"l":20709,"c":20725.5,"v":35.044}
{"ts":1655979840000,"o":20725.5,"h":20736,"l":20701.5,"c":20701.5,"v":78.573}
{"ts":1655979900000,"o":20701.5,"h":20750,"l":20694,"c":20749.5,"v":134.237}
{"ts":1655979960000,"o":20749.5,"h":20750.5,"l":20734,"c":20736.5,"v":70.984}
{"ts":1655980020000,"o":20736.5,"h":20747,"l":20714,"c":20717,"v":64.895}
{"ts":1655980080000,"o":20717,"h":20727,"l":20717,"c":20720,"v":60.508}
{"ts":1655980140000,"o":20720,"h":20730,"l":20720,"c":20723,"v":32.04}
{"ts":1655980200000,"o":20723,"h":20748,"l":20715.5,"c":20716,"v":113.144}
{"ts":1655980260000,"o":20716,"h":20716,"l":20680,"c":20685.5,"v":218.293}
{"ts":1655980320000,"o":20685.5,"h":20692.5,"l":20673.5,"c":20676.5,"v":136.842}
{"ts":1655980380000,"o":20676.5,"h":20694.5,"l":20665,"c":20687,"v":146.021}
{"ts":1655980440000,"o":20687,"h":20689.5,"l":20670.5,"c":20671.5,"v":111.815}
{"ts":1655980500000,"o":20671.5,"h":20684,"l":20671,"c":20681.5,"v":90.436}
{"ts":1655980560000,"o":20681.5,"h":20697,"l":20680,"c":20697,"v":51.117}
{"ts":1655980620000,"o":20697,"h":20719,"l":20696.5,"c":20706,"v":154.111}
{"ts":1655980680000,"o":20706,"h":20706.5,"l":20688,"c":20688,"v":81.553}
{"ts":1655980740000,"o":20688,"h":20743,"l":20688,"c":20724.5,"v":198.564}
{"ts":1655980800000,"o":20724.5,"h":20740,"l":20724,"c":20739.5,"v":87.247}
{"ts":1655980860000,"o":20739.5,"h":20750,"l":20729,"c":20739,"v":98.949}
{"ts":1655980920000,"o":20739,"h":20739.5,"l":20725,"c":20728,"v":31.022}
{"ts":1655980980000,"o":20728,"h":20728,"l":20722,"c":20722.5,"v":27.314}
{"ts":1655981040000,"o":20722.5,"h":20730,"l":20698,"c":20730,"v":103.999}
{"ts":1655981100000,"o":20730,"h":20759,"l":20729.5,"c":20759,"v":226.305}
{"ts":1655981160000,"o":20759,"h":20765.5,"l":20742,"c":20754,"v":136.734}
{"ts":1655981220000,"o":20754,"h":20754.5,"l":20750,"c":20750.5,"v":92.643}
{"ts":1655981280000,"o":20750.5,"h":20750.5,"l":20708,"c":20713,"v":191.442}
{"ts":1655981340000,"o":20713,"h":20715,"l":20690.5,"c":20714.5,"v":152.24}
{"ts":1655981400000,"o":20714.5,"h":20715,"l":20686,"c":20690.5,"v":126.693}
{"ts":1655981460000,"o":20690.5,"h":20695,"l":20681.5,"c":20682,"v":193.244}
{"ts":1655981520000,"o":20682,"h":20692,"l":20681.5,"c":20689.5,"v":84.505}
{"ts":1655981580000,"o":20689.5,"h":20689.5,"l":20680,"c":20684.5,"v":57.015}
{"ts":1655981640000,"o":20684.5,"h":20685,"l":20664,"c":20669.5,"v":102.277}
{"ts":1655981700000,"o":20669.5,"h":20686,"l":20665,"c":20685.5,"v":122.947}
{"ts":1655981760000,"o":20685.5,"h":20697,"l":20680,"c":20697,"v":74.705}
{"ts":1655981820000,"o":20697,"h":20697,"l":20675.5,"c":20678.5,"v":29.475}
{"ts":1655981880000,"o":20678.5,"h":20691.5,"l":20678,"c":20680.5,"v":50.402}
{"ts":1655981940000,"o":20680.5,"h":20689,"l":20680.5,"c":20684,"v":33.019}
{"ts":1655982000000,"o":20684,"h":20693,"l":20667,"c":20671.5,"v":101.446}
{"ts":1655982060000,"o":20671.5,"h":20679.5,"l":20665,"c":20673.5,"v":67.045}
{"ts":1655982120000,"o":20673.5,"h":20677.5,"l":20670,"c":20670,"v":27.332}
{"ts":1655982180000,"o":20670,"h":20682,"l":20670,"c":20678,"v":41.807}
{"ts":1655982240000,"o":20678,"h":20693.5,"l":20678,"c":20687,"v":81.559}
{"ts":1655982300000,"o":20687,"h":20687,"l":20679.5,"c":20684,"v":40.552}
{"ts":1655982360000,"o":20684,"h":20684,"l":20671.5,"c":20673.5,"v":44.418}
{"ts":1655982420000,"o":20673.5,"h":20680,"l":20673.5,"c":20679.5,"v":20.976}
{"ts":1655982480000,"o":20679.5,"h":20680,"l":20673.5,"c":20676,"v":51.606}
{"ts":1655982540000,"o":20676,"h":20680,"l":20674,"c":20680,"v":24.182}
{"ts":1655982600000,"o":20680,"h":20686,"l":20679.5,"c":20683,"v":37.658}
{"ts":1655982660000,"o":20683,"h":20685,"l":20683,"c":20685,"v":20.707}
{"ts":1655982720000,"o":20685,"h":20697.5,"l":20684.5,"c":20691,"v":56.489}
{"ts":1655982780000,"o":20691,"h":20708,"l":20690.5,"c":20692,"v":82.97}
{"ts":1655982840000,"o":20692,"h":20700.5,"l":20685.5,"c":20686,"v":69.796}
{"ts":1655982900000,"o":20686,"h":20699,"l":20685.5,"c":20699,"v":26.843}
{"ts":1655982960000,"o":20699,"h":20709,"l":20681,"c":20681,"v":63.198}
{"ts":1655983020000,"o":20681,"h":20681.5,"l":20666,"c":20666,"v":74.441}
{"ts":1655983080000,"o":20666,"h":20666.5,"l":20634.5,"c":20648,"v":320.427}
{"ts":1655983140000,"o":20648,"h":20657.5,"l":20642.5,"c":20650.5,"v":67.2}
{"ts":1655983200000,"o":20650.5,"h":20660,"l":20650,"c":20660,"v":52.867}
{"ts":1655983260000,"o":20660,"h":20677.5,"l":20651.5,"c":20654,"v":69.861}
{"ts":1655983320000,"o":20654,"h":20663,"l":20654,"c":20658,"v":28.415}
{"ts":1655983380000,"o":20658,"h":20669,"l":20658,"c":20663,"v":28.495}
{"ts":1655983440000,"o":20663,"h":20676.5,"l":20662.5,"c":20668,"v":101.527}
{"ts":1655983500000,"o":20668,"h":20679,"l":20667.5,"c":20671.5,"v":50.142}
{"ts":1655983560000,"o":20671.5,"h":20679.5,"l":20667,"c":20667.5,"v":35.166}
{"ts":1655983620000,"o":20667.5,"h":20673.5,"l":20666,"c":20666,"v":26.424}
{"ts":1655983680000,"o":20666,"h":20675.5,"l":20666,"c":20668,"v":38.129}
{"ts":1655983740000,"o":20668,"h":20690,"l":20665,"c":20686.5,"v":53.914}
{"ts":1655983800000,"o":20686.5,"h":20695,"l":20658,"c":20658.5,"v":106.778}
{"ts":1655983860000,"o":20658.5,"h":20658.5,"l":20630,"c":20645,"v":152.371}
{"ts":1655983920000,"o":20645,"h":20671.5,"l":20645,"c":20650,"v":100.143}
{"ts":1655983980000,"o":20650,"h":20660,"l":20649.5,"c":20657.5,"v":77.389}
{"ts":1655984040000,"o":20657.5,"h":20657.5,"l":20647,"c":20657,"v":55.585}
{"ts":1655984100000,"o":20657,"h":20662,"l":20645,"c":20652.5,"v":61.562}
{"ts":1655984160000,"o":20652.5,"h":20669,"l":20652.5,"c":20656.5,"v":30.546}
{"ts":1655984220000,"o":20656.5,"h":20666,"l":20656.5,"c":20663,"v":17.793}
{"ts":1655984280000,"o":20663,"h":20666,"l":20659.5,"c":20660,"v":36.369}
{"ts":1655984340000,"o":20660,"h":20665.5,"l":20655.5,"c":20656,"v":46.2}
{"ts":1655984400000,"o":20656,"h":20656,"l":20638.5,"c":20647.5,"v":85.848}
{"ts":1655984460000,"o":20647.5,"h":20647.5,"l":20635.5,"c":20636,"v":79.062}
{"ts":1655984520000,"o":20636,"h":20636,"l":20580.5,"c":20591,"v":449.262}
{"ts":1655984580000,"o":20591,"h":20616,"l":20586.5,"c":20614.5,"v":178.875}
{"ts":1655984640000,"o":20614.5,"h":20624.5,"l":20614,"c":20617,"v":96.466}
{"ts":1655984700000,"o":20617,"h":20639.5,"l":20613,"c":20624,"v":120.187}
{"ts":1655984760000,"o":20624,"h":20633.5,"l":20624,"c":20631.5,"v":94.838}
{"ts":1655984820000,"o":20631.5,"h":20631.5,"l":20616,"c":20616.5,"v":37.734}
{"ts":1655984880000,"o":20616.5,"h":20637,"l":20605,"c":20633.5,"v":117.85}
{"ts":1655984940000,"o":20633.5,"h":20634,"l":20629.5,"c":20633,"v":22.95}
{"ts":1655985000000,"o":20633,"h":20656,"l":20632.5,"c":20650,"v":160.373}
{"ts":1655985060000,"o":20650,"h":20658,"l":20643.5,"c":20648,"v":65.249}
{"ts":1655985120000,"o":20648,"h":20648,"l":20639,"c":20639,"v":68.837}
{"ts":1655985180000,"o":20639,"h":20641.5,"l":20635,"c":20639.5,"v":54.66}
{"ts":1655985240000,"o":20639.5,"h":20640,"l":20630,"c":20631,"v":52.69}
{"ts":1655985300000,"o":20631,"h":20637.5,"l":20622,"c":20624.5,"v":58.461}
{"ts":1655985360000,"o":20624.5,"h":20632,"l":20623,"c":20632,"v":43.303}
{"ts":1655985420000,"o":20632,"h":20632.5,"l":20622,"c":20632,"v":33.628}
{"ts":1655985480000,"o":20632,"h":20632.5,"l":20623.5,"c":20628.5,"v":53.639}
{"ts":1655985540000,"o":20628.5,"h":20630.5,"l":20624,"c":20630.5,"v":33.378}
{"ts":1655985600000,"o":20630.5,"h":20651.5,"l":20611,"c":20614.5,"v":141.226}
{"ts":1655985660000,"o":20614.5,"h":20638.5,"l":20614.5,"c":20638.5,"v":44.782}
{"ts":1655985720000,"o":20638.5,"h":20656,"l":20636,"c":20653,"v":129.91}
{"ts":1655985780000,"o":20653,"h":20680,"l":20652.5,"c":20670.5,"v":134.656}
{"ts":1655985840000,"o":20670.5,"h":20678,"l":20666,"c":20666,"v":69.537}
{"ts":1655985900000,"o":20666,"h":20710,"l":20666,"c":20690.5,"v":197.874}
{"ts":1655985960000,"o":20690.5,"h":20690.5,"l":20666,"c":20666,"v":113.941}
{"ts":1655986020000,"o":20666,"h":20666.5,"l":20638.5,"c":20650,"v":209.017}
{"ts":1655986080000,"o":20650,"h":20650,"l":20624.5,"c":20624.5,"v":80.898}
{"ts":1655986140000,"o":20624.5,"h":20625,"l":20564,"c":20573,"v":519.243}
{"ts":1655986200000,"o":20573,"h":20589.5,"l":20567,"c":20589,"v":227.689}
{"ts":1655986260000,"o":20589,"h":20696.5,"l":20589,"c":20674.5,"v":449.09}
{"ts":1655986320000,"o":20674.5,"h":20678.5,"l":20630,"c":20633.5,"v":169.535}
{"ts":1655986380000,"o":20633.5,"h":20655,"l":20630,"c":20647.5,"v":108.2}
{"ts":1655986440000,"o":20647.5,"h":20659,"l":20641,"c":20649,"v":52.265}
{"ts":1655986500000,"o":20649,"h":20680,"l":20648.5,"c":20673.5,"v":117.482}
{"ts":1655986560000,"o":20673.5,"h":20731.5,"l":20673.5,"c":20702,"v":517.288}
{"ts":1655986620000,"o":20702,"h":20737,"l":20675,"c":20675.5,"v":415.705}
{"ts":1655986680000,"o":20675.5,"h":20702,"l":20650,"c":20653.5,"v":163.351}
{"ts":1655986740000,"o":20653.5,"h":20664,"l":20646.5,"c":20650.5,"v":106.095}
{"ts":1655986800000,"o":20650.5,"h":20650.5,"l":20627.5,"c":20631,"v":212.86}
{"ts":1655986860000,"o":20631,"h":20665,"l":20631,"c":20661.5,"v":143.606}
{"ts":1655986920000,"o":20661.5,"h":20724,"l":20657.5,"c":20713.5,"v":265.669}
{"ts":1655986980000,"o":20713.5,"h":20717.5,"l":20695,"c":20695,"v":221.562}
{"ts":1655987040000,"o":20695,"h":20731,"l":20695,"c":20715,"v":205.275}
{"ts":1655987100000,"o":20715,"h":20759,"l":20706,"c":20737,"v":265.552}
{"ts":1655987160000,"o":20737,"h":20740,"l":20719,"c":20719,"v":191.653}
{"ts":1655987220000,"o":20719,"h":20719,"l":20708.5,"c":20708.5,"v":64.107}
{"ts":1655987280000,"o":20708.5,"h":20740,"l":20708.5,"c":20738.5,"v":131.606}
{"ts":1655987340000,"o":20738.5,"h":20761.5,"l":20738,"c":20755.5,"v":215.048}
{"ts":1655987400000,"o":20755.5,"h":20816.5,"l":20713,"c":20724.5,"v":1020.691}
{"ts":1655987460000,"o":20724.5,"h":20755,"l":20695.5,"c":20699.5,"v":374.891}
{"ts":1655987520000,"o":20699.5,"h":20715,"l":20695.5,"c":20713,"v":88.985}
{"ts":1655987580000,"o":20713,"h":20720,"l":20699,"c":20709.5,"v":76.418}
{"ts":1655987640000,"o":20709.5,"h":20741,"l":20709.5,"c":20728.5,"v":116.579}
{"ts":1655987700000,"o":20728.5,"h":20749.5,"l":20728.5,"c":20732.5,"v":131.158}
{"ts":1655987760000,"o":20732.5,"h":20732.5,"l":20711,"c":20725.5,"v":180.139}
{"ts":1655987820000,"o":20725.5,"h":20725.5,"l":20666,"c":20671.5,"v":339.66}
{"ts":1655987880000,"o":20671.5,"h":20671.5,"l":20625.5,"c":20628,"v":421.11}
{"ts":1655987940000,"o":20628,"h":20632.5,"l":20590.5,"c":20591,"v":574.499}
{"ts":1655988000000,"o":20591,"h":20610,"l":20540,"c":20601,"v":888.05}
{"ts":1655988060000,"o":20601,"h":20625.5,"l":20597.5,"c":20609,"v":268.393}
{"ts":1655988120000,"o":20609,"h":20611,"l":20570,"c":20594.5,"v":177.86}
{"ts":1655988180000,"o":20594.5,"h":20595,"l":20564.5,"c":20569.5,"v":141.063}
{"ts":1655988240000,"o":20569.5,"h":20584,"l":20569.5,"c":20574.5,"v":123.848}
{"ts":1655988300000,"o":20574.5,"h":20600,"l":20570,"c":20586.5,"v":120.359}
{"ts":1655988360000,"o":20586.5,"h":20615,"l":20586,"c":20605.5,"v":138.7}
{"ts":1655988420000,"o":20605.5,"h":20605.5,"l":20581,"c":20597.5,"v":168.51}
{"ts":1655988480000,"o":20597.5,"h":20598,"l":20587,"c":20591,"v":72.166}
{"ts":1655988540000,"o":20591,"h":20593.5,"l":20570,"c":20586,"v":142.799}
{"ts":1655988600000,"o":20586,"h":20591,"l":20573,"c":20573.5,"v":106.135}
{"ts":1655988660000,"o":20573.5,"h":20583.5,"l":20551,"c":20554.5,"v":109.221}
{"ts":1655988720000,"o":20554.5,"h":20565,"l":20548.5,"c":20562.5,"v":153.997}
{"ts":1655988780000,"o":20562.5,"h":20563,"l":20505.5,"c":20512,"v":411.218}
{"ts":1655988840000,"o":20512,"h":20520,"l":20484,"c":20497.5,"v":454.707}
{"ts":1655988900000,"o":20497.5,"h":20535.5,"l":20497,"c":20525.5,"v":274.922}
{"ts":1655988960000,"o":20525.5,"h":20540,"l":20512,"c":20530.5,"v":312.695}
{"ts":1655989020000,"o":20530.5,"h":20553,"l":20530,"c":20552.5,"v":134.015}
{"ts":1655989080000,"o":20552.5,"h":20553,"l":20514,"c":20539.5,"v":170.963}
{"ts":1655989140000,"o":20539.5,"h":20552,"l":20539,"c":20552,"v":54.864}
{"ts":1655989200000,"o":20552,"h":20590,"l":20543.5,"c":20544,"v":256.64}
{"ts":1655989260000,"o":20544,"h":20557,"l":20525,"c":20525.5,"v":152.081}
{"ts":1655989320000,"o":20525.5,"h":20532.5,"l":20524.5,"c":20526,"v":138.545}
{"ts":1655989380000,"o":20526,"h":20530,"l":20524.5,"c":20524.5,"v":49.977}
{"ts":1655989440000,"o":20524.5,"h":20529.5,"l":20518,"c":20529,"v":76.508}
{"ts":1655989500000,"o":20529,"h":20536,"l":20523,"c":20535.5,"v":89.967}
{"ts":1655989560000,"o":20535.5,"h":20583,"l":20535.5,"c":20576.5,"v":209.622}
{"ts":1655989620000,"o":20576.5,"h":20601.5,"l":20571,"c":20601.5,"v":197.874}
{"ts":1655989680000,"o":20601.5,"h":20618,"l":20591,"c":20618,"v":209.172}
{"ts":1655989740000,"o":20618,"h":20618,"l":20600,"c":20611,"v":124.339}
{"ts":1655989800000,"o":20611,"h":20613,"l":20591.5,"c":20613,"v":98.724}
{"ts":1655989860000,"o":20613,"h":20615,"l":20584,"c":20584.5,"v":125.108}
{"ts":1655989920000,"o":20584.5,"h":20592,"l":20559,"c":20570.5,"v":99.683}
{"ts":1655989980000,"o":20570.5,"h":20576,"l":20568.5,"c":20571,"v":35.127}
{"ts":1655990040000,"o":20571,"h":20589,"l":20570.5,"c":20589,"v":71.766}
{"ts":1655990100000,"o":20589,"h":20594,"l":20575,"c":20575,"v":96.225}
{"ts":1655990160000,"o":20575,"h":20578,"l":20570.5,"c":20571,"v":24.692}
{"ts":1655990220000,"o":20571,"h":20608,"l":20569.5,"c":20607.5,"v":98.056}
{"ts":1655990280000,"o":20607.5,"h":20628,"l":20573,"c":20573,"v":191.477}
{"ts":1655990340000,"o":20573,"h":20573,"l":20553.5,"c":20567.5,"v":138.004}
{"ts":1655990400000,"o":20567.5,"h":20581.5,"l":20558.5,"c":20579.5,"v":75.397}
{"ts":1655990460000,"o":20579.5,"h":20609,"l":20574,"c":20605,"v":141.602}
{"ts":1655990520000,"o":20605,"h":20615,"l":20579,"c":20585,"v":178.758}
{"ts":1655990580000,"o":20585,"h":20585,"l":20566.5,"c":20567,"v":60.198}
{"ts":1655990640000,"o":20567,"h":20595.5,"l":20567,"c":20590,"v":58.874}
{"ts":1655990700000,"o":20590,"h":20590.5,"l":20576,"c":20584.5,"v":29.117}
{"ts":1655990760000,"o":20584.5,"h":20602,"l":20584,"c":20593.5,"v":68.984}
{"ts":1655990820000,"o":20593.5,"h":20602,"l":20593,"c":20601.5,"v":41.202}
{"ts":1655990880000,"o":20601.5,"h":20602,"l":20566.5,"c":20577.5,"v":110.176}
{"ts":1655990940000,"o":20577.5,"h":20577.5,"l":20567,"c":20571,"v":50.387}
{"ts":1655991000000,"o":20571,"h":20617.5,"l":20553.5,"c":20617.5,"v":331.697}
{"ts":1655991060000,"o":20617.5,"h":20640.5,"l":20526,"c":20531,"v":385.428}
{"ts":1655991120000,"o":20531,"h":20606,"l":20520.5,"c":20594,"v":412.216}
{"ts":1655991180000,"o":20594,"h":20625,"l":20565,"c":20565,"v":256.571}
{"ts":1655991240000,"o":20565,"h":20591,"l":20535,"c":20586,"v":151.65}
{"ts":1655991300000,"o":20586,"h":20586,"l":20510,"c":20510,"v":211.741}
{"ts":1655991360000,"o":20510,"h":20528,"l":20501,"c":20509.5,"v":283.454}
{"ts":1655991420000,"o":20509.5,"h":20509.5,"l":20470.5,"c":20485.5,"v":464.199}
{"ts":1655991480000,"o":20485.5,"h":20500,"l":20485,"c":20485.5,"v":242.418}
{"ts":1655991540000,"o":20485.5,"h":20516,"l":20480,"c":20494,"v":260.469}
{"ts":1655991600000,"o":20494,"h":20539.5,"l":20487,"c":20536,"v":332.98}
{"ts":1655991660000,"o":20536,"h":20546,"l":20510,"c":20526,"v":136.481}
{"ts":1655991720000,"o":20526,"h":20548.5,"l":20505.5,"c":20540,"v":239.876}
{"ts":1655991780000,"o":20540,"h":20559.5,"l":20528.5,"c":20545,"v":151.873}
{"ts":1655991840000,"o":20545,"h":20545,"l":20481,"c":20488,"v":279.87}
{"ts":1655991900000,"o":20488,"h":20501,"l":20427.5,"c":20445.5,"v":886.74}
{"ts":1655991960000,"o":20445.5,"h":20490.5,"l":20428,"c":20479.5,"v":383.784}
{"ts":1655992020000,"o":20479.5,"h":20512,"l":20461,"c":20505,"v":271.561}
{"ts":1655992080000,"o":20505,"h":20520,"l":20484,"c":20484.5,"v":247.229}
{"ts":1655992140000,"o":20484.5,"h":20523,"l":20479.5,"c":20496.5,"v":116.272}
{"ts":1655992200000,"o":20496.5,"h":20510,"l":20480,"c":20489.5,"v":167.637}
{"ts":1655992260000,"o":20489.5,"h":20509,"l":20473,"c":20473,"v":133.166}
{"ts":1655992320000,"o":20473,"h":20483.5,"l":20428,"c":20428.5,"v":348.486}
{"ts":1655992380000,"o":20428.5,"h":20449.5,"l":20420,"c":20430,"v":357.84}
{"ts":1655992440000,"o":20430,"h":20444.5,"l":20375,"c":20397,"v":755.508}
{"ts":1655992500000,"o":20397,"h":20417,"l":20390,"c":20409,"v":315.965}
{"ts":1655992560000,"o":20409,"h":20419,"l":20389,"c":20419,"v":210.353}
{"ts":1655992620000,"o":20419,"h":20437,"l":20410,"c":20420,"v":148.717}
{"ts":1655992680000,"o":20420,"h":20444.5,"l":20411,"c":20435,"v":229.771}
{"ts":1655992740000,"o":20435,"h":20456.5,"l":20432.5,"c":20444,"v":221.403}
{"ts":1655992800000,"o":20444,"h":20454.5,"l":20417.5,"c":20440,"v":275.308}
{"ts":1655992860000,"o":20440,"h":20461,"l":20436,"c":20458,"v":177.13}
{"ts":1655992920000,"o":20458,"h":20458,"l":20440,"c":20458,"v":91.874}
{"ts":1655992980000,"o":20458,"h":20460,"l":20448,"c":20452.5,"v":103.753}
{"ts":1655993040000,"o":20452.5,"h":20457.5,"l":20435,"c":20457.5,"v":91.432}
{"ts":1655993100000,"o":20457.5,"h":20487.5,"l":20457,"c":20483.5,"v":225.874}
{"ts":1655993160000,"o":20483.5,"h":20496.5,"l":20480,"c":20489.5,"v":211.991}
{"ts":1655993220000,"o":20489.5,"h":20490,"l":20445,"c":20446.5,"v":183.984}
{"ts":1655993280000,"o":20446.5,"h":20453.5,"l":20406.5,"c":20413.5,"v":196.416}
{"ts":1655993340000,"o":20413.5,"h":20419,"l":20395,"c":20395.5,"v":225.234}
{"ts":1655993400000,"o":20395.5,"h":20431.5,"l":20388.5,"c":20423,"v":201.77}
{"ts":1655993460000,"o":20423,"h":20430,"l":20403,"c":20403,"v":121.079}
{"ts":1655993520000,"o":20403,"h":20405.5,"l":20388,"c":20392,"v":112.927}
{"ts":1655993580000,"o":20392,"h":20418,"l":20387,"c":20414.5,"v":116.688}
{"ts":1655993640000,"o":20414.5,"h":20426,"l":20401.5,"c":20419,"v":106.637}
{"ts":1655993700000,"o":20419,"h":20439,"l":20410,"c":20431.5,"v":89.704}
{"ts":1655993760000,"o":20431.5,"h":20441.5,"l":20426.5,"c":20441.5,"v":82.551}
{"ts":1655993820000,"o":20441.5,"h":20441.5,"l":20420.5,"c":20427,"v":63.059}
{"ts":1655993880000,"o":20427,"h":20440,"l":20405.5,"c":20406.5,"v":149.209}
{"ts":1655993940000,"o":20406.5,"h":20421,"l":20405.5,"c":20414.5,"v":69.617}
{"ts":1655994000000,"o":20414.5,"h":20428.5,"l":20412.5,"c":20428.5,"v":58.966}
{"ts":1655994060000,"o":20428.5,"h":20479,"l":20424.5,"c":20468,"v":245.419}
{"ts":1655994120000,"o":20468,"h":20477,"l":20443,"c":20452,"v":126.011}
{"ts":1655994180000,"o":20452,"h":20475,"l":20452,"c":20471,"v":90.599}
{"ts":1655994240000,"o":20471,"h":20476.5,"l":20454,"c":20454.5,"v":62.878}
{"ts":1655994300000,"o":20454.5,"h":20475,"l":20449,"c":20471.5,"v":94.595}
{"ts":1655994360000,"o":20471.5,"h":20472.5,"l":20443,"c":20451.5,"v":62.152}
{"ts":1655994420000,"o":20451.5,"h":20470,"l":20451.5,"c":20460.5,"v":59.566}
{"ts":1655994480000,"o":20460.5,"h":20472,"l":20455,"c":20460,"v":47.885}
{"ts":1655994540000,"o":20460,"h":20472,"l":20453.5,"c":20456,"v":50.582}
{"ts":1655994600000,"o":20456,"h":20474,"l":20440,"c":20442,"v":162.719}
{"ts":1655994660000,"o":20442,"h":20480,"l":20441.5,"c":20478,"v":90.555}
{"ts":1655994720000,"o":20478,"h":20478,"l":20458.5,"c":20459,"v":77.362}
{"ts":1655994780000,"o":20459,"h":20465.5,"l":20450,"c":20454.5,"v":76.319}
{"ts":1655994840000,"o":20454.5,"h":20470,"l":20448,"c":20460,"v":52.206}
{"ts":1655994900000,"o":20460,"h":20468,"l":20448,"c":20466.5,"v":115.147}
{"ts":1655994960000,"o":20466.5,"h":20468,"l":20458.5,"c":20460.5,"v":39.321}
{"ts":1655995020000,"o":20460.5,"h":20465,"l":20456.5,"c":20459,"v":27.28}
{"ts":1655995080000,"o":20459,"h":20465,"l":20456,"c":20457.5,"v":42.568}
{"ts":1655995140000,"o":20457.5,"h":20458,"l":20440.5,"c":20447,"v":62.32}
{"ts":1655995200000,"o":20447,"h":20512.5,"l":20447,"c":20511.5,"v":440.841}
{"ts":1655995260000,"o":20511.5,"h":20540,"l":20503,"c":20509.5,"v":466.042}
{"ts":1655995320000,"o":20509.5,"h":20536.5,"l":20509.5,"c":20520.5,"v":149.249}
{"ts":1655995380000,"o":20520.5,"h":20536,"l":20520,"c":20532.5,"v":87.829}
{"ts":1655995440000,"o":20532.5,"h":20535,"l":20524.5,"c":20531.5,"v":87.04}
{"ts":1655995500000,"o":20531.5,"h":20535.5,"l":20527,"c":20531,"v":77.675}
{"ts":1655995560000,"o":20531,"h":20573.5,"l":20529,"c":20565,"v":244.128}
{"ts":1655995620000,"o":20565,"h":20570,"l":20553,"c":20554.5,"v":120.807}
{"ts":1655995680000,"o":20554.5,"h":20556.5,"l":20545.5,"c":20548.5,"v":78.308}
{"ts":1655995740000,"o":20548.5,"h":20556,"l":20530,"c":20538,"v":159.057}
{"ts":1655995800000,"o":20538,"h":20543,"l":20520.5,"c":20532.5,"v":133.936}
{"ts":1655995860000,"o":20532.5,"h":20533,"l":20517.5,"c":20528,"v":67.123}
{"ts":1655995920000,"o":20528,"h":20548.5,"l":20503.5,"c":20545,"v":301.657}
{"ts":1655995980000,"o":20545,"h":20547,"l":20531.5,"c":20540.5,"v":69.003}
{"ts":1655996040000,"o":20540.5,"h":20548.5,"l":20538.5,"c":20546,"v":74.818}
{"ts":1655996100000,"o":20546,"h":20554,"l":20546,"c":20551.5,"v":34.456}
{"ts":1655996160000,"o":20551.5,"h":20596,"l":20549.5,"c":20578,"v":279.294}
{"ts":1655996220000,"o":20578,"h":20598,"l":20569.5,"c":20571,"v":216.436}
{"ts":1655996280000,"o":20571,"h":20596,"l":20571,"c":20593.5,"v":188.55}
{"ts":1655996340000,"o":20593.5,"h":20610,"l":20589,"c":20597,"v":257.731}
{"ts":1655996400000,"o":20597,"h":20600,"l":20580,"c":20588,"v":178.665}
{"ts":1655996460000,"o":20588,"h":20588.5,"l":20566,"c":20577,"v":153.367}
{"ts":1655996520000,"o":20577,"h":20580,"l":20565,"c":20565,"v":64.692}
{"ts":1655996580000,"o":20565,"h":20587,"l":20565,"c":20571.5,"v":95.465}
{"ts":1655996640000,"o":20571.5,"h":20572,"l":20555.5,"c":20555.5,"v":48.333}
{"ts":1655996700000,"o":20555.5,"h":20560,"l":20539,"c":20544.5,"v":213.981}
{"ts":1655996760000,"o":20544.5,"h":20558,"l":20544.5,"c":20549,"v":55.417}
{"ts":1655996820000,"o":20549,"h":20563,"l":20546,"c":20563,"v":45.659}
{"ts":1655996880000,"o":20563,"h":20563.5,"l":20546.5,"c":20546.5,"v":25.123}
{"ts":1655996940000,"o":20546.5,"h":20558,"l":20541,"c":20558,"v":76.525}
{"ts":1655997000000,"o":20558,"h":20563,"l":20547,"c":20547,"v":24.456}
{"ts":1655997060000,"o":20547,"h":20547.5,"l":20542,"c":20544,"v":52.534}
{"ts":1655997120000,"o":20544,"h":20558,"l":20543.5,"c":20558,"v":54.981}
{"ts":1655997180000,"o":20558,"h":20581.5,"l":20557.5,"c":20569.5,"v":110.394}
{"ts":1655997240000,"o":20569.5,"h":20600.5,"l":20569.5,"c":20585,"v":123.208}
{"ts":1655997300000,"o":20585,"h":20585,"l":20566.5,"c":20566.5,"v":109.934}
{"ts":1655997360000,"o":20566.5,"h":20567,"l":20560,"c":20560,"v":37.871}
{"ts":1655997420000,"o":20560,"h":20566,"l":20557.5,"c":20557.5,"v":49.045}
{"ts":1655997480000,"o":20557.5,"h":20557.5,"l":20492,"c":20509,"v":366.956}
{"ts":1655997540000,"o":20509,"h":20511.5,"l":20480.5,"c":20497.5,"v":244.321}
{"ts":1655997600000,"o":20497.5,"h":20527,"l":20495,"c":20495,"v":115.681}
{"ts":1655997660000,"o":20495,"h":20495.5,"l":20480,"c":20480,"v":119.644}
{"ts":1655997720000,"o":20480,"h":20496,"l":20480,"c":20495.5,"v":117.684}
{"ts":1655997780000,"o":20495.5,"h":20499.5,"l":20421,"c":20439,"v":524.018}
{"ts":1655997840000,"o":20439,"h":20464,"l":20439,"c":20451,"v":212.128}
{"ts":1655997900000,"o":20451,"h":20460,"l":20443,"c":20460,"v":122.481}
{"ts":1655997960000,"o":20460,"h":20468.5,"l":20445,"c":20448.5,"v":95.974}
{"ts":1655998020000,"o":20448.5,"h":20461.5,"l":20447,"c":20449,"v":53.262}
{"ts":1655998080000,"o":20449,"h":20449,"l":20426,"c":20439.5,"v":160.805}
{"ts":1655998140000,"o":20439.5,"h":20439.5,"l":20412.5,"c":20414.5,"v":156.692}
{"ts":1655998200000,"o":20414.5,"h":20431.5,"l":20394.5,"c":20394.5,"v":332.23}
{"ts":1655998260000,"o":20394.5,"h":20410.5,"l":20394.5,"c":20396.5,"v":263.349}
{"ts":1655998320000,"o":20396.5,"h":20408.5,"l":20393,"c":20393.5,"v":191.021}
{"ts":1655998380000,"o":20393.5,"h":20393.5,"l":20381,"c":20382,"v":145.88}
{"ts":1655998440000,"o":20382,"h":20384,"l":20260.5,"c":20332.5,"v":1664.642}
{"ts":1655998500000,"o":20332.5,"h":20340,"l":20284.5,"c":20291.5,"v":368.955}
{"ts":1655998560000,"o":20291.5,"h":20344,"l":20274.5,"c":20336.5,"v":578.732}
{"ts":1655998620000,"o":20336.5,"h":20337,"l":20316.5,"c":20332,"v":159.562}
{"ts":1655998680000,"o":20332,"h":20340,"l":20297,"c":20304.5,"v":351.966}
{"ts":1655998740000,"o":20304.5,"h":20330,"l":20301,"c":20301,"v":129.922}
{"ts":1655998800000,"o":20301,"h":20329.5,"l":20301,"c":20329,"v":196.376}
{"ts":1655998860000,"o":20329,"h":20338.5,"l":20326.5,"c":20330.5,"v":158.775}
{"ts":1655998920000,"o":20330.5,"h":20349,"l":20330,"c":20330,"v":243.943}
{"ts":1655998980000,"o":20330,"h":20346.5,"l":20320.5,"c":20337.5,"v":127.485}
{"ts":1655999040000,"o":20337.5,"h":20358.5,"l":20337,"c":20346,"v":178.62}
{"ts":1655999100000,"o":20346,"h":20346.5,"l":20336,"c":20336.5,"v":63.435}
{"ts":1655999160000,"o":20336.5,"h":20344.5,"l":20325.5,"c":20326,"v":138.771}
{"ts":1655999220000,"o":20326,"h":20326,"l":20304.5,"c":20304.5,"v":131.73}
{"ts":1655999280000,"o":20304.5,"h":20317.5,"l":20300,"c":20314.5,"v":202.768}
{"ts":1655999340000,"o":20314.5,"h":20325,"l":20307.5,"c":20321,"v":69.359}
{"ts":1655999400000,"o":20321,"h":20321,"l":20311,"c":20316,"v":42.331}
{"ts":1655999460000,"o":20316,"h":20327.5,"l":20316,"c":20324,"v":94.181}
{"ts":1655999520000,"o":20324,"h":20374,"l":20321,"c":20368,"v":298.076}
{"ts":1655999580000,"o":20368,"h":20393,"l":20365,"c":20373.5,"v":277.619}
{"ts":1655999640000,"o":20373.5,"h":20383,"l":20371,"c":20371,"v":85.582}
{"ts":1655999700000,"o":20371,"h":20373,"l":20367,"c":20372.5,"v":80.801}
{"ts":1655999760000,"o":20372.5,"h":20388.5,"l":20370,"c":20381,"v":91.448}
{"ts":1655999820000,"o":20381,"h":20393.5,"l":20380,"c":20389.5,"v":108.903}
{"ts":1655999880000,"o":20389.5,"h":20390,"l":20343.5,"c":20360.5,"v":207.655}
{"ts":1655999940000,"o":20360.5,"h":20360.5,"l":20341,"c":20341,"v":62.092}
{"ts":1656000000000,"o":20341,"h":20357,"l":20335,"c":20343.5,"v":98.424}
{"ts":1656000060000,"o":20343.5,"h":20343.5,"l":20319,"c":20319,"v":145.59}
{"ts":1656000120000,"o":20319,"h":20325,"l":20313,"c":20325,"v":143.68}
{"ts":1656000180000,"o":20325,"h":20335.5,"l":20313.5,"c":20314,"v":96.627}
{"ts":1656000240000,"o":20314,"h":20314,"l":20270,"c":20283.5,"v":351.628}
{"ts":1656000300000,"o":20283.5,"h":20296.5,"l":20272.5,"c":20292.5,"v":151.403}
{"ts":1656000360000,"o":20292.5,"h":20294,"l":20272,"c":20290.5,"v":112.633}
{"ts":1656000420000,"o":20290.5,"h":20328,"l":20286.5,"c":20312,"v":214.037}
{"ts":1656000480000,"o":20312,"h":20314,"l":20278.5,"c":20279,"v":88.94}
{"ts":1656000540000,"o":20279,"h":20294,"l":20275,"c":20293,"v":92.557}
{"ts":1656000600000,"o":20293,"h":20299,"l":20278,"c":20279.5,"v":95.465}
{"ts":1656000660000,"o":20279.5,"h":20291,"l":20279,"c":20281.5,"v":62.73}
{"ts":1656000720000,"o":20281.5,"h":20300,"l":20281.5,"c":20292,"v":98.385}
{"ts":1656000780000,"o":20292,"h":20308.5,"l":20291.5,"c":20302.5,"v":171.513}
{"ts":1656000840000,"o":20302.5,"h":20313,"l":20299,"c":20303,"v":188.023}
{"ts":1656000900000,"o":20303,"h":20303,"l":20283.5,"c":20302.5,"v":136.201}
{"ts":1656000960000,"o":20302.5,"h":20310,"l":20300.5,"c":20300.5,"v":76.268}
{"ts":1656001020000,"o":20300.5,"h":20310,"l":20300.5,"c":20309,"v":46.714}
{"ts":1656001080000,"o":20309,"h":20334,"l":20308,"c":20333.5,"v":171.215}
{"ts":1656001140000,"o":20333.5,"h":20334,"l":20316,"c":20317.5,"v":161.35}
{"ts":1656001200000,"o":20317.5,"h":20322.5,"l":20316,"c":20316,"v":25.291}
{"ts":1656001260000,"o":20316,"h":20324.5,"l":20316,"c":20321.5,"v":38.311}
{"ts":1656001320000,"o":20321.5,"h":20321.5,"l":20315,"c":20315,"v":79.197}
{"ts":1656001380000,"o":20315,"h":20315.5,"l":20207,"c":20265,"v":1101.109}
{"ts":1656001440000,"o":20265,"h":20297.5,"l":20261.5,"c":20276.5,"v":213.367}
{"ts":1656001500000,"o":20276.5,"h":20290,"l":20260,"c":20289.5,"v":212.892}
{"ts":1656001560000,"o":20289.5,"h":20300.5,"l":20289.5,"c":20300,"v":92.778}
{"ts":1656001620000,"o":20300,"h":20340,"l":20299.5,"c":20338,"v":196.081}
{"ts":1656001680000,"o":20338,"h":20338,"l":20304.5,"c":20308,"v":316.101}
{"ts":1656001740000,"o":20308,"h":20323,"l":20300,"c":20300,"v":124.959}
{"ts":1656001800000,"o":20300,"h":20316.5,"l":20300,"c":20316.5,"v":102.599}
{"ts":1656001860000,"o":20316.5,"h":20334,"l":20300,"c":20300,"v":182.32}
{"ts":1656001920000,"o":20300,"h":20307.5,"l":20300,"c":20305.5,"v":80.656}
{"ts":1656001980000,"o":20305.5,"h":20315,"l":20302,"c":20307.5,"v":72.901}
{"ts":1656002040000,"o":20307.5,"h":20314.5,"l":20302,"c":20303.5,"v":42.918}
{"ts":1656002100000,"o":20303.5,"h":20323,"l":20302,"c":20302.5,"v":61.978}
{"ts":1656002160000,"o":20302.5,"h":20322,"l":20300,"c":20322,"v":108.811}
{"ts":1656002220000,"o":20322,"h":20323,"l":20301,"c":20301,"v":74.252}
{"ts":1656002280000,"o":20301,"h":20303,"l":20277,"c":20281.5,"v":214.541}
{"ts":1656002340000,"o":20281.5,"h":20292,"l":20281,"c":20282.5,"v":78.779}
{"ts":1656002400000,"o":20282.5,"h":20282.5,"l":20265,"c":20269.5,"v":188.084}
{"ts":1656002460000,"o":20269.5,"h":20294.5,"l":20269.5,"c":20293,"v":100.135}
{"ts":1656002520000,"o":20293,"h":20307,"l":20292.5,"c":20300,"v":45.104}
{"ts":1656002580000,"o":20300,"h":20307,"l":20296,"c":20296.5,"v":27.907}
{"ts":1656002640000,"o":20296.5,"h":20313.5,"l":20296,"c":20307.5,"v":48.982}
{"ts":1656002700000,"o":20307.5,"h":20312,"l":20303,"c":20310,"v":35.629}
{"ts":1656002760000,"o":20310,"h":20310,"l":20303,"c":20304.5,"v":28.494}
{"ts":1656002820000,"o":20304.5,"h":20327,"l":20303,"c":20326.5,"v":121.436}
{"ts":1656002880000,"o":20326.5,"h":20348,"l":20322.5,"c":20346,"v":174.133}
{"ts":1656002940000,"o":20346,"h":20359.5,"l":20340,"c":20340.5,"v":258.346}
{"ts":1656003000000,"o":20340.5,"h":20350,"l":20331.5,"c":20346.5,"v":107.98}
{"ts":1656003060000,"o":20346.5,"h":20346.5,"l":20336.5,"c":20336.5,"v":70.649}
{"ts":1656003120000,"o":20336.5,"h":20345.5,"l":20333.5,"c":20341.5,"v":77.143}
{"ts":1656003180000,"o":20341.5,"h":20343,"l":20307,"c":20330.5,"v":138.783}
{"ts":1656003240000,"o":20330.5,"h":20341.5,"l":20327,"c":20327.5,"v":52.235}
{"ts":1656003300000,"o":20327.5,"h":20327.5,"l":20306,"c":20308,"v":110.099}
{"ts":1656003360000,"o":20308,"h":20308.5,"l":20305,"c":20308.5,"v":78.467}
{"ts":1656003420000,"o":20308.5,"h":20308.5,"l":20292,"c":20293,"v":221.134}
{"ts":1656003480000,"o":20293,"h":20295,"l":20282,"c":20282,"v":96.158}
{"ts":1656003540000,"o":20282,"h":20282.5,"l":20273,"c":20276,"v":60.954}
{"ts":1656003600000,"o":20276,"h":20276.5,"l":20252,"c":20252.5,"v":221.213}
{"ts":1656003660000,"o":20252.5,"h":20268.5,"l":20220,"c":20223,"v":396.577}
{"ts":1656003720000,"o":20223,"h":20237,"l":20211,"c":20226,"v":313.196}
{"ts":1656003780000,"o":20226,"h":20226.5,"l":20160,"c":20186.5,"v":924.063}
{"ts":1656003840000,"o":20186.5,"h":20239.5,"l":20185.5,"c":20225,"v":263.069}
{"ts":1656003900000,"o":20225,"h":20250,"l":20224.5,"c":20245,"v":185.957}
{"ts":1656003960000,"o":20245,"h":20278,"l":20244.5,"c":20273.5,"v":171.523}
{"ts":1656004020000,"o":20273.5,"h":20300.5,"l":20270.5,"c":20285.5,"v":336.899}
{"ts":1656004080000,"o":20285.5,"h":20312.5,"l":20285,"c":20306,"v":299.271}
{"ts":1656004140000,"o":20306,"h":20306,"l":20280,"c":20299,"v":160.564}
{"ts":1656004200000,"o":20299,"h":20299.5,"l":20291.5,"c":20292,"v":35.448}
{"ts":1656004260000,"o":20292,"h":20327.5,"l":20291.5,"c":20307,"v":249.192}
{"ts":1656004320000,"o":20307,"h":20330,"l":20307,"c":20324.5,"v":90.104}
{"ts":1656004380000,"o":20324.5,"h":20324.5,"l":20311.5,"c":20320,"v":45.987}
{"ts":1656004440000,"o":20320,"h":20320.5,"l":20295,"c":20305.5,"v":83.44}
{"ts":1656004500000,"o":20305.5,"h":20314,"l":20297,"c":20297,"v":45.955}
{"ts":1656004560000,"o":20297,"h":20312.5,"l":20296,"c":20309,"v":57.326}
{"ts":1656004620000,"o":20309,"h":20324,"l":20308.5,"c":20324,"v":98.493}
{"ts":1656004680000,"o":20324,"h":20333,"l":20323,"c":20323,"v":121.532}
{"ts":1656004740000,"o":20323,"h":20323.5,"l":20306.5,"c":20315.5,"v":83.939}
{"ts":1656004800000,"o":20315.5,"h":20318,"l":20303,"c":20303.5,"v":32.911}
{"ts":1656004860000,"o":20303.5,"h":20311.5,"l":20293.5,"c":20305,"v":163.659}
{"ts":1656004920000,"o":20305,"h":20305.5,"l":20295.5,"c":20305.5,"v":42.341}
{"ts":1656004980000,"o":20305.5,"h":20322.5,"l":20299.5,"c":20308.5,"v":159.262}
{"ts":1656005040000,"o":20308.5,"h":20309,"l":20302,"c":20302,"v":17.962}
{"ts":1656005100000,"o":20302,"h":20302.5,"l":20293.5,"c":20293.5,"v":97.397}
{"ts":1656005160000,"o":20293.5,"h":20314,"l":20282,"c":20282.5,"v":71.551}
{"ts":1656005220000,"o":20282.5,"h":20282.5,"l":20259,"c":20272,"v":177.132}
{"ts":1656005280000,"o":20272,"h":20272,"l":20248.5,"c":20258.5,"v":184.967}
{"ts":1656005340000,"o":20258.5,"h":20262,"l":20258,"c":20261.5,"v":35.243}
{"ts":1656005400000,"o":20261.5,"h":20288.5,"l":20261.5,"c":20280.5,"v":117.64}
{"ts":1656005460000,"o":20280.5,"h":20280.5,"l":20273.5,"c":20278,"v":42.797}
{"ts":1656005520000,"o":20278,"h":20298,"l":20278,"c":20298,"v":161.056}
{"ts":1656005580000,"o":20298,"h":20309,"l":20284,"c":20284,"v":50.625}
{"ts":1656005640000,"o":20284,"h":20295.5,"l":20278.5,"c":20295,"v":21.727}
{"ts":1656005700000,"o":20295,"h":20297.5,"l":20290,"c":20292.5,"v":73.467}
{"ts":1656005760000,"o":20292.5,"h":20292.5,"l":20275.5,"c":20279,"v":52.302}
{"ts":1656005820000,"o":20279,"h":20279.5,"l":20261.5,"c":20269,"v":59.339}
{"ts":1656005880000,"o":20269,"h":20272,"l":20257,"c":20257,"v":33.974}
{"ts":1656005940000,"o":20257,"h":20281,"l":20257,"c":20281,"v":34.436}
{"ts":1656006000000,"o":20281,"h":20284.5,"l":20280.5,"c":20284.5,"v":22.9}
{"ts":1656006060000,"o":20284.5,"h":20284.5,"l":20259,"c":20262.5,"v":36.805}
{"ts":1656006120000,"o":20262.5,"h":20262.5,"l":20232.5,"c":20262,"v":130.799}
{"ts":1656006180000,"o":20262,"h":20299,"l":20262,"c":20295,"v":55.125}
{"ts":1656006240000,"o":20295,"h":20297,"l":20295,"c":20295.5,"v":17.221}
{"ts":1656006300000,"o":20295.5,"h":20297,"l":20287,"c":20287.5,"v":44.506}
{"ts":1656006360000,"o":20287.5,"h":20320,"l":20287,"c":20319,"v":162.962}
{"ts":1656006420000,"o":20319,"h":20322.5,"l":20318.5,"c":20319,"v":71.355}
{"ts":1656006480000,"o":20319,"h":20322.5,"l":20318.5,"c":20320,"v":57.267}
{"ts":1656006540000,"o":20320,"h":20320,"l":20314.5,"c":20320,"v":55.573}
{"ts":1656006600000,"o":20320,"h":20345.5,"l":20312.5,"c":20344,"v":161.135}
{"ts":1656006660000,"o":20344,"h":20381.5,"l":20330,"c":20348.5,"v":330.107}
{"ts":1656006720000,"o":20348.5,"h":20352.5,"l":20326.5,"c":20331,"v":90.723}
{"ts":1656006780000,"o":20331,"h":20343,"l":20319.5,"c":20319.5,"v":107.789}
{"ts":1656006840000,"o":20319.5,"h":20328.5,"l":20319.5,"c":20325.5,"v":48.499}
{"ts":1656006900000,"o":20325.5,"h":20340,"l":20325.5,"c":20333.5,"v":78.235}
{"ts":1656006960000,"o":20333.5,"h":20356,"l":20326.5,"c":20328.5,"v":184.679}
{"ts":1656007020000,"o":20328.5,"h":20329,"l":20326,"c":20326,"v":57.865}
{"ts":1656007080000,"o":20326,"h":20326.5,"l":20302.5,"c":20303,"v":110.629}
{"ts":1656007140000,"o":20303,"h":20308.5,"l":20302.5,"c":20305.5,"v":96.545}
{"ts":1656007200000,"o":20305.5,"h":20319.5,"l":20299,"c":20319.5,"v":86.587}
{"ts":1656007260000,"o":20319.5,"h":20327,"l":20319,"c":20327,"v":34.278}
{"ts":1656007320000,"o":20327,"h":20340,"l":20326.5,"c":20337,"v":22.09}
{"ts":1656007380000,"o":20337,"h":20337,"l":20323,"c":20335,"v":38.295}
{"ts":1656007440000,"o":20335,"h":20340,"l":20335,"c":20337,"v":28.352}
{"ts":1656007500000,"o":20337,"h":20337,"l":20332.5,"c":20333,"v":20.293}
{"ts":1656007560000,"o":20333,"h":20340,"l":20332.5,"c":20340,"v":30.659}
{"ts":1656007620000,"o":20340,"h":20346,"l":20335,"c":20344,"v":64.655}
{"ts":1656007680000,"o":20344,"h":20344,"l":20314,"c":20314,"v":61.132}
{"ts":1656007740000,"o":20314,"h":20319.5,"l":20293,"c":20299,"v":150.376}
{"ts":1656007800000,"o":20299,"h":20320,"l":20277.5,"c":20319.5,"v":225.029}
{"ts":1656007860000,"o":20319.5,"h":20333.5,"l":20310,"c":20330.5,"v":151.276}
{"ts":1656007920000,"o":20330.5,"h":20355,"l":20330.5,"c":20349.5,"v":91.835}
{"ts":1656007980000,"o":20349.5,"h":20355.5,"l":20346.5,"c":20348,"v":88.876}
{"ts":1656008040000,"o":20348,"h":20348.5,"l":20348,"c":20348,"v":17.325}
{"ts":1656008100000,"o":20348,"h":20375,"l":20348,"c":20370,"v":244.348}
{"ts":1656008160000,"o":20370,"h":20393,"l":20359,"c":20384,"v":124.913}
{"ts":1656008220000,"o":20384,"h":20384,"l":20371.5,"c":20374.5,"v":78.81}
{"ts":1656008280000,"o":20374.5,"h":20385,"l":20367,"c":20381.5,"v":59.956}
{"ts":1656008340000,"o":20381.5,"h":20393,"l":20379,"c":20388,"v":75.574}
{"ts":1656008400000,"o":20388,"h":20388,"l":20371.5,"c":20373.5,"v":73.451}
{"ts":1656008460000,"o":20373.5,"h":20375,"l":20370,"c":20374.5,"v":33.934}
{"ts":1656008520000,"o":20374.5,"h":20379.5,"l":20367.5,"c":20374.5,"v":49.535}
{"ts":1656008580000,"o":20374.5,"h":20390,"l":20372,"c":20390,"v":35.859}
{"ts":1656008640000,"o":20390,"h":20390,"l":20374,"c":20382.5,"v":44.519}
{"ts":1656008700000,"o":20382.5,"h":20388.5,"l":20376,"c":20388.5,"v":82.318}
{"ts":1656008760000,"o":20388.5,"h":20423,"l":20382.5,"c":20407.5,"v":253.679}
{"ts":1656008820000,"o":20407.5,"h":20408,"l":20399,"c":20407.5,"v":100.574}
{"ts":1656008880000,"o":20407.5,"h":20421.5,"l":20407.5,"c":20415.5,"v":136.781}
{"ts":1656008940000,"o":20415.5,"h":20416,"l":20401,"c":20403.5,"v":44.292}
{"ts":1656009000000,"o":20403.5,"h":20412.5,"l":20403,"c":20412,"v":31.675}
{"ts":1656009060000,"o":20412,"h":20422.5,"l":20412,"c":20422,"v":41.386}
{"ts":1656009120000,"o":20422,"h":20456,"l":20420.5,"c":20421,"v":427.919}
{"ts":1656009180000,"o":20421,"h":20421,"l":20406.5,"c":20410.5,"v":91.126}
{"ts":1656009240000,"o":20410.5,"h":20431,"l":20410,"c":20416.5,"v":91.123}
{"ts":1656009300000,"o":20416.5,"h":20428,"l":20416,"c":20421.5,"v":67.216}
{"ts":1656009360000,"o":20421.5,"h":20427.5,"l":20407.5,"c":20409.5,"v":78.151}
{"ts":1656009420000,"o":20409.5,"h":20420.5,"l":20397.5,"c":20411,"v":138.909}
{"ts":1656009480000,"o":20411,"h":20411.5,"l":20383.5,"c":20390,"v":143.432}
{"ts":1656009540000,"o":20390,"h":20390,"l":20361.5,"c":20388.5,"v":150.369}
{"ts":1656009600000,"o":20388.5,"h":20409.5,"l":20388.5,"c":20401.5,"v":85.571}
{"ts":1656009660000,"o":20401.5,"h":20403.5,"l":20401,"c":20401,"v":21.542}
{"ts":1656009720000,"o":20401,"h":20413,"l":20400,"c":20401.5,"v":85.343}
{"ts":1656009780000,"o":20401.5,"h":20413,"l":20401,"c":20409,"v":54.84}
{"ts":1656009840000,"o":20409,"h":20430,"l":20409,"c":20428,"v":72.667}
{"ts":1656009900000,"o":20428,"h":20434,"l":20395,"c":20395.5,"v":86.852}
{"ts":1656009960000,"o":20395.5,"h":20395.5,"l":20382.5,"c":20395,"v":80.701}
{"ts":1656010020000,"o":20395,"h":20400.5,"l":20395,"c":20399.5,"v":28.579}
{"ts":1656010080000,"o":20399.5,"h":20410,"l":20399,"c":20409.5,"v":43.303}
{"ts":1656010140000,"o":20409.5,"h":20418,"l":20401,"c":20404,"v":30.193}
{"ts":1656010200000,"o":20404,"h":20420,"l":20403.5,"c":20415,"v":48.247}
{"ts":1656010260000,"o":20415,"h":20419.5,"l":20415,"c":20417.5,"v":26.207}
{"ts":1656010320000,"o":20417.5,"h":20420,"l":20416.5,"c":20419.5,"v":88.167}
{"ts":1656010380000,"o":20419.5,"h":20420,"l":20408,"c":20409.5,"v":141.328}
{"ts":1656010440000,"o":20409.5,"h":20410,"l":20401.5,"c":20403,"v":48.377}
{"ts":1656010500000,"o":20403,"h":20409.5,"l":20397,"c":20409.5,"v":20.732}
{"ts":1656010560000,"o":20409.5,"h":20414,"l":20408,"c":20410.5,"v":24.229}
{"ts":1656010620000,"o":20410.5,"h":20412.5,"l":20406.5,"c":20410,"v":30.619}
{"ts":1656010680000,"o":20410,"h":20419.5,"l":20409.5,"c":20419,"v":31.804}
{"ts":1656010740000,"o":20419,"h":20419.5,"l":20415,"c":20415,"v":11.724}
{"ts":1656010800000,"o":20415,"h":20417,"l":20407,"c":20410,"v":43.992}
{"ts":1656010860000,"o":20410,"h":20410.5,"l":20403.5,"c":20408,"v":18.98}
{"ts":1656010920000,"o":20408,"h":20411,"l":20403,"c":20403.5,"v":6.732}
{"ts":1656010980000,"o":20403.5,"h":20412.5,"l":20403,"c":20412.5,"v":7.341}
{"ts":1656011040000,"o":20412.5,"h":20415,"l":20412,"c":20414.5,"v":24.7}
{"ts":1656011100000,"o":20414.5,"h":20414.5,"l":20396.5,"c":20399,"v":96.432}
{"ts":1656011160000,"o":20399,"h":20438,"l":20399,"c":20428,"v":126.304}
{"ts":1656011220000,"o":20428,"h":20439.5,"l":20387.5,"c":20387.5,"v":139.32}
{"ts":1656011280000,"o":20387.5,"h":20402.5,"l":20387.5,"c":20394,"v":53.38}
{"ts":1656011340000,"o":20394,"h":20550,"l":20388,"c":20532,"v":1331.627}
{"ts":1656011400000,"o":20532,"h":20580,"l":20502.5,"c":20506.5,"v":1077.552}
{"ts":1656011460000,"o":20506.5,"h":20513,"l":20485,"c":20485.5,"v":115.8}
{"ts":1656011520000,"o":20485.5,"h":20526,"l":20485,"c":20513.5,"v":119.596}
{"ts":1656011580000,"o":20513.5,"h":20514,"l":20496,"c":20496,"v":87.235}
{"ts":1656011640000,"o":20496,"h":20520,"l":20496,"c":20505,"v":82.096}
{"ts":1656011700000,"o":20505,"h":20509,"l":20489,"c":20489.5,"v":54.69}
{"ts":1656011760000,"o":20489.5,"h":20500,"l":20485,"c":20499.5,"v":30.912}
{"ts":1656011820000,"o":20499.5,"h":20499.5,"l":20485,"c":20497.5,"v":42.657}
{"ts":1656011880000,"o":20497.5,"h":20497.5,"l":20476,"c":20495,"v":59.748}
{"ts":1656011940000,"o":20495,"h":20542,"l":20495,"c":20532,"v":176.927}
{"ts":1656012000000,"o":20532,"h":20587.5,"l":20515.5,"c":20587,"v":251.246}
{"ts":1656012060000,"o":20587,"h":20587.5,"l":20570,"c":20578.5,"v":155.192}
{"ts":1656012120000,"o":20578.5,"h":20692,"l":20575.5,"c":20628.5,"v":1157.156}
{"ts":1656012180000,"o":20628.5,"h":20704.5,"l":20627,"c":20685.5,"v":582.913}
{"ts":1656012240000,"o":20685.5,"h":20715.5,"l":20668,"c":20668,"v":346.667}
{"ts":1656012300000,"o":20668,"h":20692.5,"l":20644.5,"c":20682,"v":236.168}
{"ts":1656012360000,"o":20682,"h":20710,"l":20681,"c":20685.5,"v":168.66}
{"ts":1656012420000,"o":20685.5,"h":20696.5,"l":20680,"c":20696.5,"v":86.739}
{"ts":1656012480000,"o":20696.5,"h":20781.5,"l":20696,"c":20759.5,"v":804.608}
{"ts":1656012540000,"o":20759.5,"h":20778,"l":20705,"c":20705,"v":336.297}
{"ts":1656012600000,"o":20705,"h":20737.5,"l":20686.5,"c":20716,"v":412.328}
{"ts":1656012660000,"o":20716,"h":20730,"l":20693.5,"c":20693.5,"v":206.957}
{"ts":1656012720000,"o":20693.5,"h":20720.5,"l":20693.5,"c":20697.5,"v":191.17}
{"ts":1656012780000,"o":20697.5,"h":20728,"l":20697.5,"c":20724.5,"v":165.212}
{"ts":1656012840000,"o":20724.5,"h":20767.5,"l":20724.5,"c":20744.5,"v":239.803}
{"ts":1656012900000,"o":20744.5,"h":20793.5,"l":20744.5,"c":20765,"v":335.445}
{"ts":1656012960000,"o":20765,"h":20791.5,"l":20760,"c":20769.5,"v":203.095}
{"ts":1656013020000,"o":20769.5,"h":20814,"l":20769,"c":20812,"v":392.603}
{"ts":1656013080000,"o":20812,"h":20845,"l":20775,"c":20791,"v":565.458}
{"ts":1656013140000,"o":20791,"h":20813.5,"l":20787.5,"c":20808,"v":128.902}
{"ts":1656013200000,"o":20808,"h":20833.5,"l":20807,"c":20819,"v":336.752}
{"ts":1656013260000,"o":20819,"h":20819,"l":20780,"c":20798,"v":165.358}
{"ts":1656013320000,"o":20798,"h":20800,"l":20776.5,"c":20776.5,"v":162.881}
{"ts":1656013380000,"o":20776.5,"h":20790,"l":20765.5,"c":20776,"v":133.375}
{"ts":1656013440000,"o":20776,"h":20846,"l":20775.5,"c":20819.5,"v":214.359}
{"ts":1656013500000,"o":20819.5,"h":20835,"l":20797.5,"c":20801.5,"v":351.293}
{"ts":1656013560000,"o":20801.5,"h":20825,"l":20789.5,"c":20816.5,"v":187.92}
{"ts":1656013620000,"o":20816.5,"h":20885,"l":20816,"c":20832,"v":703.299}
{"ts":1656013680000,"o":20832,"h":20832,"l":20812.5,"c":20827,"v":95.178}
{"ts":1656013740000,"o":20827,"h":20883,"l":20827,"c":20878,"v":217.364}
{"ts":1656013800000,"o":20878,"h":20960,"l":20869.5,"c":20899,"v":1209.527}
{"ts":1656013860000,"o":20899,"h":20930,"l":20895.5,"c":20907.5,"v":148.31}
{"ts":1656013920000,"o":20907.5,"h":20907.5,"l":20862,"c":20864.5,"v":304.161}
{"ts":1656013980000,"o":20864.5,"h":20864.5,"l":20839,"c":20839,"v":126.702}
{"ts":1656014040000,"o":20839,"h":20854.5,"l":20833.5,"c":20852,"v":190.068}
{"ts":1656014100000,"o":20852,"h":20874,"l":20841,"c":20841.5,"v":205.104}
{"ts":1656014160000,"o":20841.5,"h":20857,"l":20823,"c":20854,"v":174.582}
{"ts":1656014220000,"o":20854,"h":20858.5,"l":20845.5,"c":20856,"v":105.26}
{"ts":1656014280000,"o":20856,"h":20885,"l":20850,"c":20876,"v":168.255}
{"ts":1656014340000,"o":20876,"h":20900,"l":20875,"c":20898,"v":164.628}
{"ts":1656014400000,"o":20898,"h":20918.5,"l":20891,"c":20907.5,"v":283.181}
{"ts":1656014460000,"o":20907.5,"h":20915,"l":20899.5,"c":20910.5,"v":130.984}
{"ts":1656014520000,"o":20910.5,"h":20910.5,"l":20802,"c":20826.5,"v":785.102}
{"ts":1656014580000,"o":20826.5,"h":20827,"l":20790,"c":20814.5,"v":276.431}
{"ts":1656014640000,"o":20814.5,"h":20833.5,"l":20785,"c":20799.5,"v":299.407}
{"ts":1656014700000,"o":20799.5,"h":20800,"l":20766.5,"c":20771.5,"v":316.179}
{"ts":1656014760000,"o":20771.5,"h":20774,"l":20745,"c":20771.5,"v":400.838}
{"ts":1656014820000,"o":20771.5,"h":20771.5,"l":20741,"c":20749,"v":239.585}
{"ts":1656014880000,"o":20749,"h":20762,"l":20748.5,"c":20759.5,"v":118.863}
{"ts":1656014940000,"o":20759.5,"h":20795.5,"l":20759.5,"c":20789.5,"v":148.99}
{"ts":1656015000000,"o":20789.5,"h":20820,"l":20789.5,"c":20818.5,"v":262.119}
{"ts":1656015060000,"o":20818.5,"h":20840,"l":20814,"c":20818,"v":210.664}
{"ts":1656015120000,"o":20818,"h":21000,"l":20815.5,"c":21000,"v":1380.176}
{"ts":1656015180000,"o":21000,"h":21064.5,"l":20918,"c":20955.5,"v":1474.893}
{"ts":1656015240000,"o":20955.5,"h":21130,"l":20926,"c":21066,"v":1329.189}
{"ts":1656015300000,"o":21066,"h":21074,"l":20989,"c":21003,"v":731.899}
{"ts":1656015360000,"o":21003,"h":21030,"l":20984.5,"c":21012,"v":264.283}
{"ts":1656015420000,"o":21012,"h":21022,"l":20996.5,"c":21018,"v":113.747}
{"ts":1656015480000,"o":21018,"h":21020,"l":20999.5,"c":21001,"v":93.871}
{"ts":1656015540000,"o":21001,"h":21025,"l":20988.5,"c":21015.5,"v":236.022}
{"ts":1656015600000,"o":21015.5,"h":21022,"l":20979,"c":20979.5,"v":181.986}
{"ts":1656015660000,"o":20979.5,"h":20995.5,"l":20979,"c":20987.5,"v":139.01}
{"ts":1656015720000,"o":20987.5,"h":20998,"l":20981,"c":20982.5,"v":120.042}
{"ts":1656015780000,"o":20982.5,"h":20994,"l":20976.5,"c":20982.5,"v":108.611}
{"ts":1656015840000,"o":20982.5,"h":21000,"l":20982,"c":20989,"v":76.734}
{"ts":1656015900000,"o":20989,"h":20993.5,"l":20968.5,"c":20981.5,"v":197.481}
{"ts":1656015960000,"o":20981.5,"h":20981.5,"l":20932.5,"c":20946.5,"v":204.165}
{"ts":1656016020000,"o":20946.5,"h":20967.5,"l":20932.5,"c":20951.5,"v":129.387}
{"ts":1656016080000,"o":20951.5,"h":20951.5,"l":20930,"c":20939.5,"v":162.858}
{"ts":1656016140000,"o":20939.5,"h":20940,"l":20903,"c":20909.5,"v":194.644}
{"ts":1656016200000,"o":20909.5,"h":20920,"l":20880.5,"c":20885.5,"v":340.235}
{"ts":1656016260000,"o":20885.5,"h":20898.5,"l":20877,"c":20897.5,"v":208.639}
{"ts":1656016320000,"o":20897.5,"h":20897.5,"l":20862,"c":20864.5,"v":133.981}
{"ts":1656016380000,"o":20864.5,"h":20867,"l":20860,"c":20863.5,"v":106.342}
{"ts":1656016440000,"o":20863.5,"h":20863.5,"l":20850.5,"c":20851.5,"v":73.642}
{"ts":1656016500000,"o":20851.5,"h":20898.5,"l":20851.5,"c":20891,"v":176.501}
{"ts":1656016560000,"o":20891,"h":20909,"l":20880,"c":20909,"v":95.98}
{"ts":1656016620000,"o":20909,"h":20909,"l":20852.5,"c":20868,"v":82.815}
{"ts":1656016680000,"o":20868,"h":20868.5,"l":20861,"c":20861.5,"v":61.502}
{"ts":1656016740000,"o":20861.5,"h":20861.5,"l":20846.5,"c":20846.5,"v":142.001}
{"ts":1656016800000,"o":20846.5,"h":20885,"l":20846.5,"c":20857,"v":85.47}
{"ts":1656016860000,"o":20857,"h":20872.5,"l":20857,"c":20870.5,"v":108.426}
{"ts":1656016920000,"o":20870.5,"h":20870.5,"l":20856.5,"c":20856.5,"v":60.119}
{"ts":1656016980000,"o":20856.5,"h":20867.5,"l":20856.5,"c":20860,"v":59.042}
{"ts":1656017040000,"o":20860,"h":20889.5,"l":20860,"c":20880,"v":116.414}
{"ts":1656017100000,"o":20880,"h":20907.5,"l":20880,"c":20890.5,"v":122.379}
{"ts":1656017160000,"o":20890.5,"h":20927.5,"l":20890,"c":20916,"v":262.462}
{"ts":1656017220000,"o":20916,"h":20942,"l":20916,"c":20925.5,"v":108.175}
{"ts":1656017280000,"o":20925.5,"h":20925.5,"l":20891.5,"c":20904,"v":74.873}
{"ts":1656017340000,"o":20904,"h":20915,"l":20896.5,"c":20900.5,"v":41.285}
{"ts":1656017400000,"o":20900.5,"h":20915,"l":20900,"c":20915,"v":28.833}
{"ts":1656017460000,"o":20915,"h":20920,"l":20887,"c":20887,"v":42.05}
{"ts":1656017520000,"o":20887,"h":20900,"l":20880,"c":20880.5,"v":47.918}
{"ts":1656017580000,"o":20880.5,"h":20880.5,"l":20801,"c":20820,"v":551.506}
{"ts":1656017640000,"o":20820,"h":20822.5,"l":20803,"c":20815,"v":131.275}
{"ts":1656017700000,"o":20815,"h":20815,"l":20807.5,"c":20810.5,"v":61.428}
{"ts":1656017760000,"o":20810.5,"h":20818.5,"l":20780,"c":20794,"v":381.233}
{"ts":1656017820000,"o":20794,"h":20810,"l":20784,"c":20810,"v":149.963}
{"ts":1656017880000,"o":20810,"h":20810,"l":20787.5,"c":20788,"v":78.933}
{"ts":1656017940000,"o":20788,"h":20805.5,"l":20787.5,"c":20801.5,"v":45.481}
{"ts":1656018000000,"o":20801.5,"h":20840.5,"l":20801.5,"c":20823.5,"v":220.98}
{"ts":1656018060000,"o":20823.5,"h":20834,"l":20801.5,"c":20826.5,"v":80.282}
{"ts":1656018120000,"o":20826.5,"h":20838,"l":20821,"c":20828,"v":66.326}
{"ts":1656018180000,"o":20828,"h":20835.5,"l":20828,"c":20835.5,"v":47.453}
{"ts":1656018240000,"o":20835.5,"h":20835.5,"l":20780,"c":20785.5,"v":350.981}
{"ts":1656018300000,"o":20785.5,"h":20794.5,"l":20760.5,"c":20770,"v":289.077}
{"ts":1656018360000,"o":20770,"h":20788,"l":20762.5,"c":20787.5,"v":82.395}
{"ts":1656018420000,"o":20787.5,"h":20788,"l":20772.5,"c":20773,"v":70.313}
{"ts":1656018480000,"o":20773,"h":20773,"l":20762,"c":20767,"v":22.908}
{"ts":1656018540000,"o":20767,"h":20785.5,"l":20767,"c":20785.5,"v":73.372}
{"ts":1656018600000,"o":20785.5,"h":20801.5,"l":20785,"c":20801.5,"v":67.383}
{"ts":1656018660000,"o":20801.5,"h":20803.5,"l":20792.5,"c":20802,"v":105.215}
{"ts":1656018720000,"o":20802,"h":20803,"l":20777.5,"c":20780,"v":63.622}
{"ts":1656018780000,"o":20780,"h":20786,"l":20772,"c":20772,"v":30.48}
{"ts":1656018840000,"o":20772,"h":20780.5,"l":20772,"c":20780,"v":44.151}
{"ts":1656018900000,"o":20780,"h":20783,"l":20760,"c":20767.5,"v":55.485}
{"ts":1656018960000,"o":20767.5,"h":20772,"l":20767.5,"c":20772,"v":34.504}
{"ts":1656019020000,"o":20772,"h":20773.5,"l":20764,"c":20771.5,"v":47.714}
{"ts":1656019080000,"o":20771.5,"h":20793.5,"l":20767.5,"c":20789.5,"v":73.167}
{"ts":1656019140000,"o":20789.5,"h":20793,"l":20781,"c":20792.5,"v":74.39}
{"ts":1656019200000,"o":20792.5,"h":20808,"l":20792.5,"c":20806.5,"v":76.274}
{"ts":1656019260000,"o":20806.5,"h":20808,"l":20788.5,"c":20789,"v":43.854}
{"ts":1656019320000,"o":20789,"h":20792.5,"l":20780,"c":20782,"v":25.746}
{"ts":1656019380000,"o":20782,"h":20794,"l":20782,"c":20794,"v":12.889}
{"ts":1656019440000,"o":20794,"h":20794,"l":20783,"c":20783.5,"v":16.412}
{"ts":1656019500000,"o":20783.5,"h":20800,"l":20781,"c":20796.5,"v":36.309}
{"ts":1656019560000,"o":20796.5,"h":20803.5,"l":20793.5,"c":20801,"v":29.333}
{"ts":1656019620000,"o":20801,"h":20804,"l":20800.5,"c":20804,"v":21.309}
{"ts":1656019680000,"o":20804,"h":20820.5,"l":20800,"c":20814.5,"v":140.719}
{"ts":1656019740000,"o":20814.5,"h":20815.5,"l":20808.5,"c":20813,"v":52.098}
{"ts":1656019800000,"o":20813,"h":20813,"l":20812,"c":20813,"v":16.337}
{"ts":1656019860000,"o":20813,"h":20813,"l":20812,"c":20813,"v":16.798}
{"ts":1656019920000,"o":20813,"h":20817.5,"l":20806.5,"c":20814.5,"v":41.556}
{"ts":1656019980000,"o":20814.5,"h":20815,"l":20813,"c":20813,"v":15.964}
{"ts":1656020040000,"o":20813,"h":20813.5,"l":20809,"c":20812.5,"v":7.993}
{"ts":1656020100000,"o":20812.5,"h":20813,"l":20680,"c":20682,"v":673.911}
{"ts":1656020160000,"o":20682,"h":20750.5,"l":20682,"c":20698.5,"v":215.476}
{"ts":1656020220000,"o":20698.5,"h":20700,"l":20680,"c":20699.5,"v":73.594}
{"ts":1656020280000,"o":20699.5,"h":20748.5,"l":20699,"c":20745,"v":152.023}
{"ts":1656020340000,"o":20745,"h":20745.5,"l":20727.5,"c":20732.5,"v":60.043}
{"ts":1656020400000,"o":20732.5,"h":20733,"l":20715,"c":20716.5,"v":26.8}
{"ts":1656020460000,"o":20716.5,"h":20716.5,"l":20681,"c":20699.5,"v":116.091}
{"ts":1656020520000,"o":20699.5,"h":20700,"l":20680,"c":20680.5,"v":260.461}
{"ts":1656020580000,"o":20680.5,"h":20702,"l":20660,"c":20687.5,"v":152.676}
{"ts":1656020640000,"o":20687.5,"h":20766.5,"l":20687,"c":20728.5,"v":272.797}
{"ts":1656020700000,"o":20728.5,"h":20755.5,"l":20728.5,"c":20746,"v":55.509}
{"ts":1656020760000,"o":20746,"h":20746.5,"l":20730.5,"c":20734,"v":30.16}
{"ts":1656020820000,"o":20734,"h":20734.5,"l":20698,"c":20719.5,"v":66.297}
{"ts":1656020880000,"o":20719.5,"h":20719.5,"l":20710,"c":20710,"v":16.258}
{"ts":1656020940000,"o":20710,"h":20729,"l":20710,"c":20729,"v":30.745}
{"ts":1656021000000,"o":20729,"h":20735.5,"l":20709,"c":20714.5,"v":47.592}
{"ts":1656021060000,"o":20714.5,"h":20725,"l":20714.5,"c":20724.5,"v":26.905}
{"ts":1656021120000,"o":20724.5,"h":20725,"l":20709.5,"c":20709.5,"v":34.321}
{"ts":1656021180000,"o":20709.5,"h":20719,"l":20689,"c":20711.5,"v":72.863}
{"ts":1656021240000,"o":20711.5,"h":20712,"l":20704,"c":20704,"v":13.978}
{"ts":1656021300000,"o":20704,"h":20704,"l":20699,"c":20700,"v":27.776}
{"ts":1656021360000,"o":20700,"h":20723,"l":20699.5,"c":20723,"v":95.245}
{"ts":1656021420000,"o":20723,"h":20725,"l":20692,"c":20699.5,"v":68.866}
{"ts":1656021480000,"o":20699.5,"h":20700,"l":20691,"c":20691.5,"v":23.657}
{"ts":1656021540000,"o":20691.5,"h":20691.5,"l":20675,"c":20679.5,"v":99.775}
{"ts":1656021600000,"o":20679.5,"h":20695,"l":20677.5,"c":20690.5,"v":88.246}
{"ts":1656021660000,"o":20690.5,"h":20712.5,"l":20690,"c":20695.5,"v":85.331}
{"ts":1656021720000,"o":20695.5,"h":20699.5,"l":20680,"c":20681,"v":63.144}
{"ts":1656021780000,"o":20681,"h":20700,"l":20675,"c":20688,"v":94.763}
{"ts":1656021840000,"o":20688,"h":20778,"l":20688,"c":20760.5,"v":397.149}
{"ts":1656021900000,"o":20760.5,"h":20771.5,"l":20712,"c":20712,"v":317.77}
{"ts":1656021960000,"o":20712,"h":20727.5,"l":20705,"c":20720,"v":177.524}
{"ts":1656022020000,"o":20720,"h":20796,"l":20707.5,"c":20796,"v":325.057}
{"ts":1656022080000,"o":20796,"h":20799,"l":20760,"c":20781,"v":287.606}
{"ts":1656022140000,"o":20781,"h":20787.5,"l":20760.5,"c":20761,"v":123.425}
{"ts":1656022200000,"o":20761,"h":20779.5,"l":20731,"c":20732.5,"v":122.388}
{"ts":1656022260000,"o":20732.5,"h":20747,"l":20730,"c":20731.5,"v":150.214}
{"ts":1656022320000,"o":20731.5,"h":20741.5,"l":20731,"c":20738.5,"v":102.553}
{"ts":1656022380000,"o":20738.5,"h":20780,"l":20738.5,"c":20766.5,"v":118.122}
{"ts":1656022440000,"o":20766.5,"h":20780,"l":20758,"c":20780,"v":164.792}
{"ts":1656022500000,"o":20780,"h":20794.5,"l":20766.5,"c":20766.5,"v":134.46}
{"ts":1656022560000,"o":20766.5,"h":20799,"l":20761.5,"c":20788.5,"v":167.532}
{"ts":1656022620000,"o":20788.5,"h":20880,"l":20785.5,"c":20853.5,"v":478.08}
{"ts":1656022680000,"o":20853.5,"h":20870,"l":20829.5,"c":20854.5,"v":281.681}
{"ts":1656022740000,"o":20854.5,"h":20857.5,"l":20822.5,"c":20838.5,"v":158.736}
{"ts":1656022800000,"o":20838.5,"h":20839,"l":20810,"c":20817.5,"v":154.889}
{"ts":1656022860000,"o":20817.5,"h":20826.5,"l":20803.5,"c":20821.5,"v":155.781}
{"ts":1656022920000,"o":20821.5,"h":20850,"l":20821,"c":20838.5,"v":107.937}
{"ts":1656022980000,"o":20838.5,"h":20878,"l":20838,"c":20869,"v":117.976}
{"ts":1656023040000,"o":20869,"h":20869.5,"l":20841.5,"c":20842,"v":102.636}
{"ts":1656023100000,"o":20842,"h":20848.5,"l":20832,"c":20846,"v":116.024}
{"ts":1656023160000,"o":20846,"h":20863,"l":20834,"c":20862.5,"v":101.143}
{"ts":1656023220000,"o":20862.5,"h":20862.5,"l":20824,"c":20860,"v":124.066}
{"ts":1656023280000,"o":20860,"h":20922.5,"l":20850,"c":20922.5,"v":534.644}
{"ts":1656023340000,"o":20922.5,"h":21014,"l":20910,"c":20980,"v":801.826}
{"ts":1656023400000,"o":20980,"h":21094.5,"l":20979.5,"c":21043.5,"v":745.339}
{"ts":1656023460000,"o":21043.5,"h":21043.5,"l":20992.5,"c":21026.5,"v":377.942}
{"ts":1656023520000,"o":21026.5,"h":21237,"l":21021,"c":21218,"v":2027.977}
{"ts":1656023580000,"o":21218,"h":21240,"l":21103,"c":21130,"v":1104.624}
{"ts":1656023640000,"o":21130,"h":21191,"l":21112.5,"c":21145.5,"v":619.858}
{"ts":1656023700000,"o":21145.5,"h":21145.5,"l":21074.5,"c":21101.5,"v":803.759}
{"ts":1656023760000,"o":21101.5,"h":21101.5,"l":21055,"c":21086.5,"v":470.248}
{"ts":1656023820000,"o":21086.5,"h":21095,"l":21058,"c":21095,"v":584.459}
{"ts":1656023880000,"o":21095,"h":21100,"l":21055.5,"c":21060.5,"v":402.93}
{"ts":1656023940000,"o":21060.5,"h":21078.5,"l":21047,"c":21066,"v":399.033}
{"ts":1656024000000,"o":21066,"h":21108.5,"l":21060.5,"c":21091.5,"v":276.914}
{"ts":1656024060000,"o":21091.5,"h":21092,"l":21065,"c":21078,"v":125.698}
{"ts":1656024120000,"o":21078,"h":21090.5,"l":21076,"c":21081,"v":119.184}
{"ts":1656024180000,"o":21081,"h":21082.5,"l":21050.5,"c":21075,"v":218.675}
{"ts":1656024240000,"o":21075,"h":21080,"l":21060.5,"c":21068,"v":80.437}
{"ts":1656024300000,"o":21068,"h":21081.5,"l":21068,"c":21073.5,"v":118.172}
{"ts":1656024360000,"o":21073.5,"h":21074.5,"l":21053,"c":21068.5,"v":188.79}
{"ts":1656024420000,"o":21068.5,"h":21125.5,"l":21068,"c":21111,"v":189.832}
{"ts":1656024480000,"o":21111,"h":21148,"l":21104,"c":21104,"v":296.581}
{"ts":1656024540000,"o":21104,"h":21104.5,"l":21071.5,"c":21085,"v":131.424}
{"ts":1656024600000,"o":21085,"h":21085.5,"l":21065,"c":21075,"v":103.368}
{"ts":1656024660000,"o":21075,"h":21075.5,"l":21058.5,"c":21061.5,"v":77.766}
{"ts":1656024720000,"o":21061.5,"h":21062,"l":21037.5,"c":21040,"v":133.433}
{"ts":1656024780000,"o":21040,"h":21040.5,"l":20974.5,"c":20983.5,"v":480.474}
{"ts":1656024840000,"o":20983.5,"h":20996.5,"l":20962,"c":20967,"v":247.016}
{"ts":1656024900000,"o":20967,"h":20984,"l":20967,"c":20980,"v":107.799}
{"ts":1656024960000,"o":20980,"h":20995.5,"l":20955,"c":20995.5,"v":383.76}
{"ts":1656025020000,"o":20995.5,"h":20995.5,"l":20971,"c":20982.5,"v":122.151}
{"ts":1656025080000,"o":20982.5,"h":20982.5,"l":20947,"c":20956.5,"v":175.547}
{"ts":1656025140000,"o":20956.5,"h":20992,"l":20956,"c":20979.5,"v":108.888}
{"ts":1656025200000,"o":20979.5,"h":20980,"l":20962,"c":20975.5,"v":133.022}
{"ts":1656025260000,"o":20975.5,"h":20979,"l":20972.5,"c":20979,"v":42.846}
{"ts":1656025320000,"o":20979,"h":20989.5,"l":20975,"c":20979,"v":152.475}
{"ts":1656025380000,"o":20979,"h":21014.5,"l":20979,"c":20989.5,"v":249.92}
{"ts":1656025440000,"o":20989.5,"h":21015.5,"l":20989.5,"c":21009.5,"v":61.177}
{"ts":1656025500000,"o":21009.5,"h":21024,"l":21003,"c":21024,"v":77.288}
{"ts":1656025560000,"o":21024,"h":21058.5,"l":21010,"c":21026,"v":306.712}
{"ts":1656025620000,"o":21026,"h":21047,"l":21026,"c":21039,"v":179.916}
{"ts":1656025680000,"o":21039,"h":21044.5,"l":21032.5,"c":21042,"v":115.983}
{"ts":1656025740000,"o":21042,"h":21053.5,"l":21042,"c":21049.5,"v":65.101}
{"ts":1656025800000,"o":21049.5,"h":21074,"l":21044,"c":21063,"v":101.632}
{"ts":1656025860000,"o":21063,"h":21111,"l":21063,"c":21093.5,"v":180.997}
{"ts":1656025920000,"o":21093.5,"h":21094,"l":21058.5,"c":21060.5,"v":97.91}
{"ts":1656025980000,"o":21060.5,"h":21061,"l":21055,"c":21056,"v":40.481}
{"ts":1656026040000,"o":21056,"h":21073.5,"l":21056,"c":21062,"v":53.639}
{"ts":1656026100000,"o":21062,"h":21062,"l":21053,"c":21057.5,"v":64.448}
{"ts":1656026160000,"o":21057.5,"h":21057.5,"l":21048,"c":21050,"v":42.243}
{"ts":1656026220000,"o":21050,"h":21050,"l":21037.5,"c":21044,"v":81.691}
{"ts":1656026280000,"o":21044,"h":21045,"l":21036.5,"c":21036.5,"v":39.69}
{"ts":1656026340000,"o":21036.5,"h":21037,"l":21023,"c":21023,"v":103.824}
{"ts":1656026400000,"o":21023,"h":21098,"l":21023,"c":21067,"v":237.241}
{"ts":1656026460000,"o":21067,"h":21083,"l":21066.5,"c":21070.5,"v":56.098}
{"ts":1656026520000,"o":21070.5,"h":21132.5,"l":21070.5,"c":21126.5,"v":340.386}
{"ts":1656026580000,"o":21126.5,"h":21189.5,"l":21120.5,"c":21140,"v":297.36}
{"ts":1656026640000,"o":21140,"h":21140,"l":21120.5,"c":21125.5,"v":129.319}
{"ts":1656026700000,"o":21125.5,"h":21149,"l":21125,"c":21129,"v":92.169}
{"ts":1656026760000,"o":21129,"h":21129,"l":21123.5,"c":21123.5,"v":80.882}
{"ts":1656026820000,"o":21123.5,"h":21143.5,"l":21123.5,"c":21135,"v":129.672}
{"ts":1656026880000,"o":21135,"h":21147,"l":21130,"c":21130.5,"v":83.576}
{"ts":1656026940000,"o":21130.5,"h":21146.5,"l":21130,"c":21139,"v":65.431}
{"ts":1656027000000,"o":21139,"h":21150,"l":21117,"c":21146,"v":196.715}
{"ts":1656027060000,"o":21146,"h":21197.5,"l":21145.5,"c":21175.5,"v":213.197}
{"ts":1656027120000,"o":21175.5,"h":21181,"l":21145.5,"c":21145.5,"v":97.543}
{"ts":1656027180000,"o":21145.5,"h":21145.5,"l":21125.5,"c":21126.5,"v":89.597}
{"ts":1656027240000,"o":21126.5,"h":21144,"l":21126.5,"c":21139.5,"v":64.265}
{"ts":1656027300000,"o":21139.5,"h":21164,"l":21089.5,"c":21089.5,"v":212.201}
{"ts":1656027360000,"o":21089.5,"h":21110.5,"l":21089.5,"c":21105.5,"v":117.141}
{"ts":1656027420000,"o":21105.5,"h":21120,"l":21105.5,"c":21112.5,"v":68.076}
{"ts":1656027480000,"o":21112.5,"h":21134,"l":21112,"c":21129,"v":61.897}
{"ts":1656027540000,"o":21129,"h":21133.5,"l":21107.5,"c":21107.5,"v":39.355}
{"ts":1656027600000,"o":21107.5,"h":21118,"l":21105,"c":21108.5,"v":54.415}
{"ts":1656027660000,"o":21108.5,"h":21130.5,"l":21108.5,"c":21126,"v":27.056}
{"ts":1656027720000,"o":21126,"h":21126.5,"l":21062.5,"c":21062.5,"v":145.316}
{"ts":1656027780000,"o":21062.5,"h":21083,"l":21062.5,"c":21077,"v":125.661}
{"ts":1656027840000,"o":21077,"h":21078.5,"l":21071,"c":21078.5,"v":77.131}
{"ts":1656027900000,"o":21078.5,"h":21087.5,"l":21073,"c":21081.5,"v":68.493}
{"ts":1656027960000,"o":21081.5,"h":21096.5,"l":21079,"c":21084.5,"v":52.938}
{"ts":1656028020000,"o":21084.5,"h":21092,"l":21084,"c":21089.5,"v":32.808}
{"ts":1656028080000,"o":21089.5,"h":21097,"l":21075.5,"c":21075.5,"v":78.248}
{"ts":1656028140000,"o":21075.5,"h":21087.5,"l":21065.5,"c":21077,"v":126.096}
{"ts":1656028200000,"o":21077,"h":21080,"l":21069,"c":21070.5,"v":91.093}
{"ts":1656028260000,"o":21070.5,"h":21074,"l":21034,"c":21042,"v":268.522}
{"ts":1656028320000,"o":21042,"h":21070,"l":21042,"c":21069.5,"v":110.915}
{"ts":1656028380000,"o":21069.5,"h":21085.5,"l":21068,"c":21085.5,"v":73.064}
{"ts":1656028440000,"o":21085.5,"h":21092.5,"l":21082.5,"c":21083,"v":106.246}
{"ts":1656028500000,"o":21083,"h":21100,"l":21081.5,"c":21091,"v":76.253}
{"ts":1656028560000,"o":21091,"h":21091,"l":21090.5,"c":21090.5,"v":20.279}
{"ts":1656028620000,"o":21090.5,"h":21126,"l":21090.5,"c":21110,"v":134.433}
{"ts":1656028680000,"o":21110,"h":21110.5,"l":21088.5,"c":21089,"v":112.79}
{"ts":1656028740000,"o":21089,"h":21095,"l":21085,"c":21095,"v":38.706}
{"ts":1656028800000,"o":21095,"h":21117,"l":21081.5,"c":21111,"v":183.715}
{"ts":1656028860000,"o":21111,"h":21111,"l":21063,"c":21071.5,"v":72.532}
{"ts":1656028920000,"o":21071.5,"h":21132.5,"l":21063,"c":21131,"v":244.606}
{"ts":1656028980000,"o":21131,"h":21162.5,"l":21054.5,"c":21055,"v":337.032}
{"ts":1656029040000,"o":21055,"h":21100,"l":21037.5,"c":21100,"v":155.283}
{"ts":1656029100000,"o":21100,"h":21120.5,"l":21070,"c":21120.5,"v":152.885}
{"ts":1656029160000,"o":21120.5,"h":21140,"l":21109.5,"c":21119.5,"v":200.753}
{"ts":1656029220000,"o":21119.5,"h":21132,"l":21094,"c":21094.5,"v":121.507}
{"ts":1656029280000,"o":21094.5,"h":21128.5,"l":21094,"c":21128.5,"v":91.613}
{"ts":1656029340000,"o":21128.5,"h":21161.5,"l":21115,"c":21139.5,"v":120.817}
{"ts":1656029400000,"o":21139.5,"h":21147,"l":21112.5,"c":21128,"v":139.492}
{"ts":1656029460000,"o":21128,"h":21128,"l":21117.5,"c":21127.5,"v":45.534}
{"ts":1656029520000,"o":21127.5,"h":21134,"l":21120,"c":21123.5,"v":60.255}
{"ts":1656029580000,"o":21123.5,"h":21127,"l":21116,"c":21116.5,"v":44.28}
{"ts":1656029640000,"o":21116.5,"h":21116.5,"l":21100,"c":21100.5,"v":33.607}
{"ts":1656029700000,"o":21100.5,"h":21105.5,"l":21020,"c":21027,"v":249.727}
{"ts":1656029760000,"o":21027,"h":21027,"l":20981,"c":21012,"v":523.596}
{"ts":1656029820000,"o":21012,"h":21066,"l":21005,"c":21065.5,"v":167.88}
{"ts":1656029880000,"o":21065.5,"h":21146,"l":21065.5,"c":21145.5,"v":224.824}
{"ts":1656029940000,"o":21145.5,"h":21197,"l":21142.5,"c":21142.5,"v":429.999}
{"ts":1656030000000,"o":21142.5,"h":21143,"l":21090,"c":21094.5,"v":165.699}
{"ts":1656030060000,"o":21094.5,"h":21100,"l":21082,"c":21100,"v":185.014}
{"ts":1656030120000,"o":21100,"h":21100,"l":21057.5,"c":21065.5,"v":173.311}
{"ts":1656030180000,"o":21065.5,"h":21065.5,"l":21034,"c":21047,"v":162.889}
{"ts":1656030240000,"o":21047,"h":21072,"l":21046.5,"c":21048,"v":157.605}
{"ts":1656030300000,"o":21048,"h":21051,"l":21012.5,"c":21021.5,"v":275.883}
{"ts":1656030360000,"o":21021.5,"h":21035,"l":21017,"c":21018.5,"v":70.956}
{"ts":1656030420000,"o":21018.5,"h":21041.5,"l":21016.5,"c":21034.5,"v":73.989}
{"ts":1656030480000,"o":21034.5,"h":21040,"l":21013.5,"c":21018.5,"v":83.622}
{"ts":1656030540000,"o":21018.5,"h":21029,"l":21018.5,"c":21021,"v":35.03}
{"ts":1656030600000,"o":21021,"h":21029.5,"l":21007,"c":21013.5,"v":146.808}
{"ts":1656030660000,"o":21013.5,"h":21014,"l":20966.5,"c":20969,"v":294.939}
{"ts":1656030720000,"o":20969,"h":21010,"l":20966.5,"c":21010,"v":136.555}
{"ts":1656030780000,"o":21010,"h":21029,"l":21009.5,"c":21026.5,"v":85.832}
{"ts":1656030840000,"o":21026.5,"h":21039.5,"l":21015,"c":21015.5,"v":98.097}
{"ts":1656030900000,"o":21015.5,"h":21015.5,"l":20981.5,"c":20985,"v":168.131}
{"ts":1656030960000,"o":20985,"h":20993.5,"l":20978,"c":20988.5,"v":86.298}
{"ts":1656031020000,"o":20988.5,"h":21004.5,"l":20988.5,"c":21001.5,"v":64.325}
{"ts":1656031080000,"o":21001.5,"h":21012,"l":20994.5,"c":20994.5,"v":29.649}
{"ts":1656031140000,"o":20994.5,"h":21000,"l":20978.5,"c":20994,"v":53.286}
{"ts":1656031200000,"o":20994,"h":21003,"l":20982,"c":20990,"v":42.208}
{"ts":1656031260000,"o":20990,"h":21030,"l":20990,"c":21026.5,"v":125.922}
{"ts":1656031320000,"o":21026.5,"h":21026.5,"l":21013.5,"c":21023.5,"v":114.301}
{"ts":1656031380000,"o":21023.5,"h":21044.5,"l":21023,"c":21029.5,"v":158.03}
{"ts":1656031440000,"o":21029.5,"h":21052,"l":21028.5,"c":21048,"v":81.972}
{"ts":1656031500000,"o":21048,"h":21053,"l":21031.5,"c":21037.5,"v":68.769}
{"ts":1656031560000,"o":21037.5,"h":21048.5,"l":21033.5,"c":21038.5,"v":103.731}
{"ts":1656031620000,"o":21038.5,"h":21050,"l":21036.5,"c":21041.5,"v":46.272}
{"ts":1656031680000,"o":21041.5,"h":21045.5,"l":21041.5,"c":21042,"v":26.221}
{"ts":1656031740000,"o":21042,"h":21048.5,"l":21031,"c":21031,"v":47.485}
{"ts":1656031800000,"o":21031,"h":21039.5,"l":21031,"c":21039,"v":23.714}
{"ts":1656031860000,"o":21039,"h":21039.5,"l":21011,"c":21011,"v":31.858}
{"ts":1656031920000,"o":21011,"h":21011.5,"l":20985,"c":20989.5,"v":145.537}
{"ts":1656031980000,"o":20989.5,"h":20994,"l":20977,"c":20993.5,"v":95.741}
{"ts":1656032040000,"o":20993.5,"h":20998.5,"l":20952.5,"c":20998.5,"v":172.767}
{"ts":1656032100000,"o":20998.5,"h":20998.5,"l":20984.5,"c":20985,"v":84.132}
{"ts":1656032160000,"o":20985,"h":20999.5,"l":20984.5,"c":20994,"v":56.445}
{"ts":1656032220000,"o":20994,"h":21017.5,"l":20993,"c":21005.5,"v":92.152}
{"ts":1656032280000,"o":21005.5,"h":21006,"l":20995.5,"c":21001,"v":23.954}
{"ts":1656032340000,"o":21001,"h":21009.5,"l":20998,"c":21001.5,"v":44.646}
{"ts":1656032400000,"o":21001.5,"h":21001.5,"l":20985.5,"c":20998,"v":94.194}
{"ts":1656032460000,"o":20998,"h":21000,"l":20991,"c":20994,"v":30.131}
{"ts":1656032520000,"o":20994,"h":21000,"l":20983.5,"c":20983.5,"v":56.694}
{"ts":1656032580000,"o":20983.5,"h":20991,"l":20978,"c":20984,"v":65.631}
{"ts":1656032640000,"o":20984,"h":20994,"l":20981.5,"c":20984.5,"v":19.584}
{"ts":1656032700000,"o":20984.5,"h":20995.5,"l":20984,"c":20988.5,"v":37.581}
{"ts":1656032760000,"o":20988.5,"h":20989.5,"l":20973.5,"c":20984,"v":85.267}
{"ts":1656032820000,"o":20984,"h":20990,"l":20979,"c":20989.5,"v":26.256}
{"ts":1656032880000,"o":20989.5,"h":21022,"l":20989.5,"c":21020,"v":127.066}
{"ts":1656032940000,"o":21020,"h":21039.5,"l":21020,"c":21030,"v":136.065}
{"ts":1656033000000,"o":21030,"h":21074,"l":21025.5,"c":21072,"v":159.662}
{"ts":1656033060000,"o":21072,"h":21091,"l":21070.5,"c":21070.5,"v":152.87}
{"ts":1656033120000,"o":21070.5,"h":21074.5,"l":21043.5,"c":21044,"v":91.249}
{"ts":1656033180000,"o":21044,"h":21066.5,"l":21042,"c":21054.5,"v":44.509}
{"ts":1656033240000,"o":21054.5,"h":21058.5,"l":21047,"c":21050.5,"v":56.441}
{"ts":1656033300000,"o":21050.5,"h":21059,"l":21040,"c":21047,"v":63.651}
{"ts":1656033360000,"o":21047,"h":21047,"l":21030,"c":21036.5,"v":60.724}
{"ts":1656033420000,"o":21036.5,"h":21074,"l":21031,"c":21067.5,"v":39.429}
{"ts":1656033480000,"o":21067.5,"h":21099.5,"l":21064.5,"c":21075,"v":122.025}
{"ts":1656033540000,"o":21075,"h":21075.5,"l":21042.5,"c":21057,"v":95.232}
{"ts":1656033600000,"o":21057,"h":21076.5,"l":21057,"c":21076.5,"v":29.762}
{"ts":1656033660000,"o":21076.5,"h":21095,"l":21076.5,"c":21089.5,"v":53.716}
{"ts":1656033720000,"o":21089.5,"h":21120,"l":21085.5,"c":21117,"v":140.293}
{"ts":1656033780000,"o":21117,"h":21120,"l":21108.5,"c":21120,"v":135.778}
{"ts":1656033840000,"o":21120,"h":21120,"l":21115,"c":21117.5,"v":80.866}
{"ts":1656033900000,"o":21117.5,"h":21166.5,"l":21115.5,"c":21164.5,"v":297.419}
{"ts":1656033960000,"o":21164.5,"h":21168,"l":21128.5,"c":21133,"v":97.394}
{"ts":1656034020000,"o":21133,"h":21133.5,"l":21110,"c":21114.5,"v":62.054}
{"ts":1656034080000,"o":21114.5,"h":21114.5,"l":21078,"c":21084.5,"v":139.897}
{"ts":1656034140000,"o":21084.5,"h":21107.5,"l":21084,"c":21092.5,"v":33.216}
{"ts":1656034200000,"o":21092.5,"h":21116.5,"l":21092,"c":21116.5,"v":83.601}
{"ts":1656034260000,"o":21116.5,"h":21126.5,"l":21100,"c":21100.5,"v":69.755}
{"ts":1656034320000,"o":21100.5,"h":21130,"l":21100,"c":21119.5,"v":41.37}
{"ts":1656034380000,"o":21119.5,"h":21150,"l":21119.5,"c":21150,"v":74.254}
{"ts":1656034440000,"o":21150,"h":21155,"l":21135.5,"c":21146.5,"v":206.656}
{"ts":1656034500000,"o":21146.5,"h":21160,"l":21130,"c":21130.5,"v":109.933}
{"ts":1656034560000,"o":21130.5,"h":21151,"l":21130,"c":21148,"v":49.434}
{"ts":1656034620000,"o":21148,"h":21155,"l":21147.5,"c":21147.5,"v":45.373}
{"ts":1656034680000,"o":21147.5,"h":21149,"l":21110,"c":21120,"v":110.434}
{"ts":1656034740000,"o":21120,"h":21141,"l":21113.5,"c":21139,"v":78.484}
{"ts":1656034800000,"o":21139,"h":21139,"l":21103,"c":21103.5,"v":186.053}
{"ts":1656034860000,"o":21103.5,"h":21118.5,"l":21100,"c":21103,"v":73.734}
{"ts":1656034920000,"o":21103,"h":21116.5,"l":21101.5,"c":21105.5,"v":41.099}
{"ts":1656034980000,"o":21105.5,"h":21122,"l":21103.5,"c":21117,"v":46.43}
{"ts":1656035040000,"o":21117,"h":21117,"l":21094.5,"c":21097.5,"v":81.605}
{"ts":1656035100000,"o":21097.5,"h":21117,"l":21094.5,"c":21094.5,"v":72.018}
{"ts":1656035160000,"o":21094.5,"h":21094.5,"l":21079,"c":21084,"v":73.186}
{"ts":1656035220000,"o":21084,"h":21087,"l":21071.5,"c":21081.5,"v":94.411}
{"ts":1656035280000,"o":21081.5,"h":21100,"l":21079,"c":21092,"v":52.79}
{"ts":1656035340000,"o":21092,"h":21105,"l":21085,"c":21095.5,"v":54.631}
{"ts":1656035400000,"o":21095.5,"h":21102.5,"l":21095,"c":21102,"v":32.121}
{"ts":1656035460000,"o":21102,"h":21102,"l":21095,"c":21096,"v":26.074}
{"ts":1656035520000,"o":21096,"h":21096,"l":21071.5,"c":21072,"v":56.118}
{"ts":1656035580000,"o":21072,"h":21072,"l":21045,"c":21045,"v":123.758}
{"ts":1656035640000,"o":21045,"h":21048,"l":21036,"c":21039,"v":143.678}
{"ts":1656035700000,"o":21039,"h":21047.5,"l":21039,"c":21044.5,"v":39.948}
{"ts":1656035760000,"o":21044.5,"h":21057,"l":21044.5,"c":21049.5,"v":91.289}
{"ts":1656035820000,"o":21049.5,"h":21060,"l":21043.5,"c":21051.5,"v":77.923}
{"ts":1656035880000,"o":21051.5,"h":21059.5,"l":21037.5,"c":21037.5,"v":53.1}
{"ts":1656035940000,"o":21037.5,"h":21038,"l":21022,"c":21034,"v":85.859}
{"ts":1656036000000,"o":21034,"h":21040,"l":21027,"c":21040,"v":55.115}
{"ts":1656036060000,"o":21040,"h":21052,"l":21038.5,"c":21046,"v":53.1}
{"ts":1656036120000,"o":21046,"h":21046,"l":21025,"c":21025,"v":41.545}
{"ts":1656036180000,"o":21025,"h":21028.5,"l":21022.5,"c":21028.5,"v":47.444}
{"ts":1656036240000,"o":21028.5,"h":21043.5,"l":21028.5,"c":21032,"v":24.989}
{"ts":1656036300000,"o":21032,"h":21032.5,"l":21018,"c":21018,"v":51.959}
{"ts":1656036360000,"o":21018,"h":21020,"l":21018,"c":21019.5,"v":22.819}
{"ts":1656036420000,"o":21019.5,"h":21026,"l":21005,"c":21011,"v":109.684}
{"ts":1656036480000,"o":21011,"h":21022,"l":21010.5,"c":21022,"v":44.569}
{"ts":1656036540000,"o":21022,"h":21047.5,"l":21017,"c":21042.5,"v":154.042}
{"ts":1656036600000,"o":21042.5,"h":21064,"l":21042,"c":21060.5,"v":97.712}
{"ts":1656036660000,"o":21060.5,"h":21060.5,"l":21030,"c":21030.5,"v":51.754}
{"ts":1656036720000,"o":21030.5,"h":21053,"l":21030,"c":21053,"v":27.417}
{"ts":1656036780000,"o":21053,"h":21062,"l":21047,"c":21062,"v":45.423}
{"ts":1656036840000,"o":21062,"h":21087,"l":21061.5,"c":21086.5,"v":142.442}
{"ts":1656036900000,"o":21086.5,"h":21087,"l":21064,"c":21066,"v":112.956}
{"ts":1656036960000,"o":21066,"h":21066,"l":21034.5,"c":21061,"v":84.039}
{"ts":1656037020000,"o":21061,"h":21080,"l":21061,"c":21068,"v":71.379}
{"ts":1656037080000,"o":21068,"h":21068.5,"l":21057.5,"c":21057.5,"v":38.166}
{"ts":1656037140000,"o":21057.5,"h":21090.5,"l":21057.5,"c":21090,"v":27.408}
{"ts":1656037200000,"o":21090,"h":21095,"l":21065,"c":21095,"v":63.981}
{"ts":1656037260000,"o":21095,"h":21110,"l":21090,"c":21094.5,"v":82.408}
{"ts":1656037320000,"o":21094.5,"h":21100,"l":21094,"c":21099.5,"v":56.025}
{"ts":1656037380000,"o":21099.5,"h":21119.5,"l":21098,"c":21104,"v":109.196}
{"ts":1656037440000,"o":21104,"h":21128,"l":21104,"c":21121.5,"v":211.812}
{"ts":1656037500000,"o":21121.5,"h":21136.5,"l":21119,"c":21129,"v":187.729}
{"ts":1656037560000,"o":21129,"h":21145,"l":21129,"c":21144.5,"v":54.216}
{"ts":1656037620000,"o":21144.5,"h":21149,"l":21121,"c":21121.5,"v":115.469}
{"ts":1656037680000,"o":21121.5,"h":21124.5,"l":21106,"c":21114,"v":104.387}
{"ts":1656037740000,"o":21114,"h":21130,"l":21114,"c":21119.5,"v":48.149}
{"ts":1656037800000,"o":21119.5,"h":21123,"l":21119.5,"c":21122.5,"v":23.986}
{"ts":1656037860000,"o":21122.5,"h":21132.5,"l":21122.5,"c":21132,"v":85.732}
{"ts":1656037920000,"o":21132,"h":21185,"l":21132,"c":21175,"v":172.433}
{"ts":1656037980000,"o":21175,"h":21175.5,"l":21161,"c":21173.5,"v":143.737}
{"ts":1656038040000,"o":21173.5,"h":21174,"l":21152,"c":21154,"v":70.388}
{"ts":1656038100000,"o":21154,"h":21173.5,"l":21154,"c":21173.5,"v":70.204}
{"ts":1656038160000,"o":21173.5,"h":21346.5,"l":21173,"c":21274.5,"v":2563.997}
{"ts":1656038220000,"o":21274.5,"h":21372,"l":21264,"c":21304.5,"v":1100.616}
{"ts":1656038280000,"o":21304.5,"h":21314,"l":21265.5,"c":21284.5,"v":289.058}
{"ts":1656038340000,"o":21284.5,"h":21291,"l":21241,"c":21248,"v":435.132}
{"ts":1656038400000,"o":21248,"h":21266.5,"l":21248,"c":21256,"v":118.235}
{"ts":1656038460000,"o":21256,"h":21290.5,"l":21255,"c":21290,"v":181.179}
{"ts":1656038520000,"o":21290,"h":21290,"l":21258.5,"c":21274.5,"v":178.717}
{"ts":1656038580000,"o":21274.5,"h":21275,"l":21231,"c":21264.5,"v":141.146}
{"ts":1656038640000,"o":21264.5,"h":21265,"l":21238.5,"c":21251,"v":134.133}
{"ts":1656038700000,"o":21251,"h":21275,"l":21242,"c":21262,"v":133.142}
{"ts":1656038760000,"o":21262,"h":21284.5,"l":21262,"c":21273,"v":125.934}
{"ts":1656038820000,"o":21273,"h":21285,"l":21260.5,"c":21279,"v":153.926}
{"ts":1656038880000,"o":21279,"h":21285,"l":21260,"c":21260,"v":89.753}
{"ts":1656038940000,"o":21260,"h":21289.5,"l":21260,"c":21265.5,"v":118.192}
{"ts":1656039000000,"o":21265.5,"h":21277.5,"l":21260,"c":21265,"v":51.086}
{"ts":1656039060000,"o":21265,"h":21265.5,"l":21247.5,"c":21260.5,"v":154.261}
{"ts":1656039120000,"o":21260.5,"h":21260.5,"l":21242,"c":21248.5,"v":84.909}
{"ts":1656039180000,"o":21248.5,"h":21249,"l":21242,"c":21243.5,"v":40.085}
{"ts":1656039240000,"o":21243.5,"h":21244,"l":21215.5,"c":21228.5,"v":260.669}
{"ts":1656039300000,"o":21228.5,"h":21229,"l":21197.5,"c":21207,"v":144.496}
{"ts":1656039360000,"o":21207,"h":21210,"l":21186,"c":21190,"v":153.385}
{"ts":1656039420000,"o":21190,"h":21201,"l":21161,"c":21166,"v":317.744}
{"ts":1656039480000,"o":21166,"h":21181,"l":21165.5,"c":21173.5,"v":129.391}
{"ts":1656039540000,"o":21173.5,"h":21183,"l":21164,"c":21168,"v":99.277}
{"ts":1656039600000,"o":21168,"h":21189,"l":21161,"c":21175,"v":229.866}
{"ts":1656039660000,"o":21175,"h":21184,"l":21175,"c":21175,"v":44.156}
{"ts":1656039720000,"o":21175,"h":21175.5,"l":21143.5,"c":21174,"v":265.235}
{"ts":1656039780000,"o":21174,"h":21176.5,"l":21155.5,"c":21173,"v":132.892}
{"ts":1656039840000,"o":21173,"h":21173,"l":21146,"c":21147,"v":91.355}
{"ts":1656039900000,"o":21147,"h":21152.5,"l":21136,"c":21152,"v":128.41}
{"ts":1656039960000,"o":21152,"h":21193,"l":21150,"c":21184,"v":269.267}
{"ts":1656040020000,"o":21184,"h":21222.5,"l":21179.5,"c":21206.5,"v":408.592}
{"ts":1656040080000,"o":21206.5,"h":21217.5,"l":21197,"c":21197.5,"v":111.267}
{"ts":1656040140000,"o":21197.5,"h":21200,"l":21168,"c":21168.5,"v":131.028}
{"ts":1656040200000,"o":21168.5,"h":21180,"l":21167,"c":21180,"v":58.785}
{"ts":1656040260000,"o":21180,"h":21200,"l":21179.5,"c":21193.5,"v":74.533}
{"ts":1656040320000,"o":21193.5,"h":21238.5,"l":21193,"c":21238.5,"v":144.966}
{"ts":1656040380000,"o":21238.5,"h":21249,"l":21232,"c":21244.5,"v":151.185}
{"ts":1656040440000,"o":21244.5,"h":21245,"l":21230,"c":21230.5,"v":115.614}
{"ts":1656040500000,"o":21230.5,"h":21258.5,"l":21230,"c":21238,"v":78.821}
{"ts":1656040560000,"o":21238,"h":21258,"l":21238,"c":21238,"v":150.306}
{"ts":1656040620000,"o":21238,"h":21240,"l":21211,"c":21211,"v":136.189}
{"ts":1656040680000,"o":21211,"h":21214.5,"l":21199.5,"c":21204,"v":125.595}
{"ts":1656040740000,"o":21204,"h":21214.5,"l":21203.5,"c":21214.5,"v":61.722}
{"ts":1656040800000,"o":21214.5,"h":21214.5,"l":21195,"c":21195.5,"v":72.144}
{"ts":1656040860000,"o":21195.5,"h":21200.5,"l":21195,"c":21200.5,"v":35.108}
{"ts":1656040920000,"o":21200.5,"h":21200.5,"l":21200,"c":21200,"v":20.861}
{"ts":1656040980000,"o":21200,"h":21200.5,"l":21186,"c":21186,"v":76.332}
{"ts":1656041040000,"o":21186,"h":21192,"l":21180,"c":21184,"v":85.311}
{"ts":1656041100000,"o":21184,"h":21220,"l":21183,"c":21212,"v":163.487}
{"ts":1656041160000,"o":21212,"h":21212,"l":21167.5,"c":21168,"v":241.847}
{"ts":1656041220000,"o":21168,"h":21177.5,"l":21165,"c":21165,"v":144.655}
{"ts":1656041280000,"o":21165,"h":21174,"l":21150,"c":21154.5,"v":201.831}
{"ts":1656041340000,"o":21154.5,"h":21156,"l":21145.5,"c":21154,"v":80.497}
{"ts":1656041400000,"o":21154,"h":21161.5,"l":21148,"c":21161.5,"v":50.826}
{"ts":1656041460000,"o":21161.5,"h":21161.5,"l":21139,"c":21140.5,"v":164.376}
{"ts":1656041520000,"o":21140.5,"h":21162,"l":21140.5,"c":21145,"v":108.074}
{"ts":1656041580000,"o":21145,"h":21145,"l":21083,"c":21098,"v":572.673}
{"ts":1656041640000,"o":21098,"h":21129.5,"l":21090,"c":21097,"v":249.654}
{"ts":1656041700000,"o":21097,"h":21101.5,"l":21091,"c":21099.5,"v":116.287}
{"ts":1656041760000,"o":21099.5,"h":21107,"l":21091,"c":21091,"v":73.936}
{"ts":1656041820000,"o":21091,"h":21091.5,"l":21077.5,"c":21085,"v":145.7}
{"ts":1656041880000,"o":21085,"h":21098,"l":21082,"c":21098,"v":53.016}
{"ts":1656041940000,"o":21098,"h":21104,"l":21091,"c":21100.5,"v":63.558}
{"ts":1656042000000,"o":21100.5,"h":21110.5,"l":21100,"c":21100,"v":64.921}
{"ts":1656042060000,"o":21100,"h":21106,"l":21095,"c":21100,"v":54.798}
{"ts":1656042120000,"o":21100,"h":21100,"l":21094,"c":21094,"v":39.973}
{"ts":1656042180000,"o":21094,"h":21095,"l":21085,"c":21092.5,"v":61.291}
{"ts":1656042240000,"o":21092.5,"h":21096,"l":21090,"c":21090.5,"v":23.616}
{"ts":1656042300000,"o":21090.5,"h":21092.5,"l":21090,"c":21091.5,"v":47.691}
{"ts":1656042360000,"o":21091.5,"h":21095,"l":21081,"c":21084.5,"v":65.363}
{"ts":1656042420000,"o":21084.5,"h":21095,"l":21084.5,"c":21092,"v":60.242}
{"ts":1656042480000,"o":21092,"h":21097,"l":21083,"c":21083.5,"v":146.885}
{"ts":1656042540000,"o":21083.5,"h":21093,"l":21083,"c":21083,"v":52.629}
{"ts":1656042600000,"o":21083,"h":21084.5,"l":21064,"c":21070.5,"v":124.206}
{"ts":1656042660000,"o":21070.5,"h":21071,"l":21046.5,"c":21052.5,"v":280.581}
{"ts":1656042720000,"o":21052.5,"h":21061,"l":21017,"c":21053.5,"v":259.881}
{"ts":1656042780000,"o":21053.5,"h":21055,"l":21031,"c":21048,"v":198.319}
{"ts":1656042840000,"o":21048,"h":21048,"l":21040,"c":21042,"v":63.979}
{"ts":1656042900000,"o":21042,"h":21057,"l":21038,"c":21057,"v":92.266}
{"ts":1656042960000,"o":21057,"h":21057,"l":21039.5,"c":21042,"v":89.856}
{"ts":1656043020000,"o":21042,"h":21066,"l":21041.5,"c":21054,"v":119.555}
{"ts":1656043080000,"o":21054,"h":21056,"l":21051,"c":21056,"v":69.876}
{"ts":1656043140000,"o":21056,"h":21070,"l":21055.5,"c":21066.5,"v":57.628}
{"ts":1656043200000,"o":21066.5,"h":21074,"l":21058,"c":21059,"v":130.493}
{"ts":1656043260000,"o":21059,"h":21075,"l":21059,"c":21070.5,"v":70.566}
{"ts":1656043320000,"o":21070.5,"h":21071,"l":21065,"c":21065.5,"v":38.098}
{"ts":1656043380000,"o":21065.5,"h":21076.5,"l":21065,"c":21076,"v":36.632}
{"ts":1656043440000,"o":21076,"h":21096.5,"l":21073.5,"c":21089,"v":140.592}
{"ts":1656043500000,"o":21089,"h":21120,"l":21087.5,"c":21117,"v":364.02}
{"ts":1656043560000,"o":21117,"h":21117.5,"l":21106,"c":21107.5,"v":150.625}
{"ts":1656043620000,"o":21107.5,"h":21124.5,"l":21103,"c":21124.5,"v":65.077}
{"ts":1656043680000,"o":21124.5,"h":21133,"l":21105.5,"c":21105.5,"v":93.922}
{"ts":1656043740000,"o":21105.5,"h":21106,"l":21092,"c":21092,"v":42.498}
{"ts":1656043800000,"o":21092,"h":21092,"l":21082,"c":21082,"v":68.011}
{"ts":1656043860000,"o":21082,"h":21089.5,"l":21082,"c":21089.5,"v":35.805}
{"ts":1656043920000,"o":21089.5,"h":21106,"l":21086.5,"c":21098.5,"v":28.499}
{"ts":1656043980000,"o":21098.5,"h":21104.5,"l":21098,"c":21101.5,"v":22.95}
{"ts":1656044040000,"o":21101.5,"h":21102.5,"l":21101,"c":21101.5,"v":36.848}
{"ts":1656044100000,"o":21101.5,"h":21108.5,"l":21101.5,"c":21107,"v":26.601}
{"ts":1656044160000,"o":21107,"h":21130,"l":21106.5,"c":21123.5,"v":81.51}
{"ts":1656044220000,"o":21123.5,"h":21135.5,"l":21110,"c":21128.5,"v":148.774}
{"ts":1656044280000,"o":21128.5,"h":21128.5,"l":21114.5,"c":21114.5,"v":40.617}
{"ts":1656044340000,"o":21114.5,"h":21120,"l":21114.5,"c":21119.5,"v":14.703}
{"ts":1656044400000,"o":21119.5,"h":21138.5,"l":21119.5,"c":21137.5,"v":54.433}
{"ts":1656044460000,"o":21137.5,"h":21137.5,"l":21120,"c":21120,"v":66.518}
{"ts":1656044520000,"o":21120,"h":21120.5,"l":21100,"c":21100,"v":42.482}
{"ts":1656044580000,"o":21100,"h":21130,"l":21095.5,"c":21129.5,"v":30.066}
{"ts":1656044640000,"o":21129.5,"h":21139,"l":21113.5,"c":21117,"v":49.556}
{"ts":1656044700000,"o":21117,"h":21117.5,"l":21077.5,"c":21090,"v":145.64}
{"ts":1656044760000,"o":21090,"h":21090,"l":21072,"c":21087,"v":152.929}
{"ts":1656044820000,"o":21087,"h":21100,"l":21086.5,"c":21099.5,"v":56.178}
{"ts":1656044880000,"o":21099.5,"h":21105,"l":21097.5,"c":21097.5,"v":36.156}
{"ts":1656044940000,"o":21097.5,"h":21098,"l":21083,"c":21083,"v":24.663}
{"ts":1656045000000,"o":21083,"h":21083.5,"l":21068,"c":21076.5,"v":70.234}
{"ts":1656045060000,"o":21076.5,"h":21076.5,"l":21025,"c":21033.5,"v":204.498}
{"ts":1656045120000,"o":21033.5,"h":21047,"l":21028.5,"c":21031.5,"v":148.377}
{"ts":1656045180000,"o":21031.5,"h":21038,"l":21030.5,"c":21031.5,"v":62.873}
{"ts":1656045240000,"o":21031.5,"h":21032,"l":20962,"c":20995,"v":520.54}
{"ts":1656045300000,"o":20995,"h":21021.5,"l":20972,"c":20982.5,"v":157.958}
{"ts":1656045360000,"o":20982.5,"h":20994.5,"l":20978.5,"c":20992.5,"v":95.63}
{"ts":1656045420000,"o":20992.5,"h":21018,"l":20992,"c":21007,"v":93.237}
{"ts":1656045480000,"o":21007,"h":21020,"l":21001,"c":21013.5,"v":87.88}
{"ts":1656045540000,"o":21013.5,"h":21018.5,"l":21000,"c":21000,"v":134.129}
{"ts":1656045600000,"o":21000,"h":21015,"l":21000,"c":21014.5,"v":64.75}
{"ts":1656045660000,"o":21014.5,"h":21018,"l":21002.5,"c":21008.5,"v":69.762}
{"ts":1656045720000,"o":21008.5,"h":21009,"l":21003.5,"c":21003.5,"v":31.771}
{"ts":1656045780000,"o":21003.5,"h":21003.5,"l":20983.5,"c":20992.5,"v":168.95}
{"ts":1656045840000,"o":20992.5,"h":21003.5,"l":20989,"c":21000.5,"v":70.577}
{"ts":1656045900000,"o":21000.5,"h":21006.5,"l":21000.5,"c":21005,"v":54.101}
{"ts":1656045960000,"o":21005,"h":21021,"l":21004.5,"c":21006,"v":60.9}
{"ts":1656046020000,"o":21006,"h":21015,"l":21006,"c":21015,"v":39.21}
{"ts":1656046080000,"o":21015,"h":21015,"l":21005,"c":21014.5,"v":52.486}
{"ts":1656046140000,"o":21014.5,"h":21022,"l":21014,"c":21018,"v":33.013}
{"ts":1656046200000,"o":21018,"h":21018,"l":21014,"c":21017.5,"v":37.652}
{"ts":1656046260000,"o":21017.5,"h":21028,"l":21017.5,"c":21020.5,"v":84.949}
{"ts":1656046320000,"o":21020.5,"h":21048,"l":21020,"c":21037.5,"v":102.509}
{"ts":1656046380000,"o":21037.5,"h":21037.5,"l":21037,"c":21037,"v":20.629}
{"ts":1656046440000,"o":21037,"h":21052,"l":21037,"c":21052,"v":106.432}
{"ts":1656046500000,"o":21052,"h":21056,"l":21050,"c":21056,"v":69.442}
{"ts":1656046560000,"o":21056,"h":21063,"l":21056,"c":21057.5,"v":117.281}
{"ts":1656046620000,"o":21057.5,"h":21057.5,"l":21043.5,"c":21043.5,"v":68.862}
{"ts":1656046680000,"o":21043.5,"h":21045.5,"l":21033,"c":21033,"v":31.324}
{"ts":1656046740000,"o":21033,"h":21043.5,"l":21033,"c":21036,"v":33.766}
{"ts":1656046800000,"o":21036,"h":21042.5,"l":21036,"c":21042,"v":26.268}
{"ts":1656046860000,"o":21042,"h":21042.5,"l":21019.5,"c":21019.5,"v":97.355}
{"ts":1656046920000,"o":21019.5,"h":21033.5,"l":21019,"c":21024,"v":86.836}
{"ts":1656046980000,"o":21024,"h":21030,"l":21018.5,"c":21019,"v":31.206}
{"ts":1656047040000,"o":21019,"h":21019.5,"l":21017.5,"c":21017.5,"v":20.947}
{"ts":1656047100000,"o":21017.5,"h":21028,"l":21017.5,"c":21027.5,"v":25.818}
{"ts":1656047160000,"o":21027.5,"h":21050,"l":21027.5,"c":21045,"v":78.206}
{"ts":1656047220000,"o":21045,"h":21045.5,"l":21028,"c":21032,"v":33.549}
{"ts":1656047280000,"o":21032,"h":21032.5,"l":21014,"c":21028,"v":49.572}
{"ts":1656047340000,"o":21028,"h":21066.5,"l":21028,"c":21038,"v":125.973}
{"ts":1656047400000,"o":21038,"h":21050,"l":21025.5,"c":21027,"v":76.095}
{"ts":1656047460000,"o":21027,"h":21044,"l":21025.5,"c":21036,"v":67.276}
{"ts":1656047520000,"o":21036,"h":21048,"l":21035.5,"c":21044.5,"v":16.66}
{"ts":1656047580000,"o":21044.5,"h":21044.5,"l":21039,"c":21039,"v":18.361}
{"ts":1656047640000,"o":21039,"h":21040,"l":21030.5,"c":21030.5,"v":41.667}
{"ts":1656047700000,"o":21030.5,"h":21044,"l":21026.5,"c":21042.5,"v":41.715}
{"ts":1656047760000,"o":21042.5,"h":21053,"l":21042,"c":21053,"v":30.653}
{"ts":1656047820000,"o":21053,"h":21070,"l":21052.5,"c":21055,"v":58.022}
{"ts":1656047880000,"o":21055,"h":21062.5,"l":21048,"c":21062.5,"v":56.497}
{"ts":1656047940000,"o":21062.5,"h":21062.5,"l":21052.5,"c":21058,"v":67.394}
{"ts":1656048000000,"o":21058,"h":21061,"l":21053.5,"c":21054,"v":31.611}
{"ts":1656048060000,"o":21054,"h":21056,"l":21053.5,"c":21056,"v":15.813}
{"ts":1656048120000,"o":21056,"h":21056,"l":21052,"c":21055,"v":22.835}
{"ts":1656048180000,"o":21055,"h":21055.5,"l":21049,"c":21049,"v":29.49}
{"ts":1656048240000,"o":21049,"h":21049.5,"l":21031,"c":21037.5,"v":31.978}
{"ts":1656048300000,"o":21037.5,"h":21049.5,"l":21011.5,"c":21011.5,"v":65.371}
{"ts":1656048360000,"o":21011.5,"h":21070,"l":20987.5,"c":21063.5,"v":222.179}
{"ts":1656048420000,"o":21063.5,"h":21112.5,"l":21063.5,"c":21067.5,"v":309.001}
{"ts":1656048480000,"o":21067.5,"h":21083.5,"l":21056.5,"c":21071.5,"v":86.365}
{"ts":1656048540000,"o":21071.5,"h":21091.5,"l":21071.5,"c":21091,"v":80.605}
{"ts":1656048600000,"o":21091,"h":21111,"l":21082,"c":21111,"v":147.718}
{"ts":1656048660000,"o":21111,"h":21117,"l":21101.5,"c":21101.5,"v":112.189}
{"ts":1656048720000,"o":21101.5,"h":21103,"l":21097.5,"c":21102.5,"v":56.601}
{"ts":1656048780000,"o":21102.5,"h":21110,"l":21102.5,"c":21104.5,"v":53.072}
{"ts":1656048840000,"o":21104.5,"h":21105,"l":21099.5,"c":21100,"v":36.745}
{"ts":1656048900000,"o":21100,"h":21100,"l":21082,"c":21085,"v":28.259}
{"ts":1656048960000,"o":21085,"h":21090,"l":21080,"c":21085,"v":47.378}
{"ts":1656049020000,"o":21085,"h":21095.5,"l":21084.5,"c":21093.5,"v":25.474}
{"ts":1656049080000,"o":21093.5,"h":21113,"l":21093.5,"c":21105,"v":72.385}
{"ts":1656049140000,"o":21105,"h":21111,"l":21104.5,"c":21111,"v":58.154}
{"ts":1656049200000,"o":21111,"h":21113,"l":21104.5,"c":21110,"v":37.513}
{"ts":1656049260000,"o":21110,"h":21152,"l":21109.5,"c":21140,"v":312.45}
{"ts":1656049320000,"o":21140,"h":21148,"l":21130.5,"c":21138.5,"v":136.485}
{"ts":1656049380000,"o":21138.5,"h":21160,"l":21133.5,"c":21133.5,"v":172.077}
{"ts":1656049440000,"o":21133.5,"h":21134,"l":21133,"c":21133,"v":21.409}
{"ts":1656049500000,"o":21133,"h":21136,"l":21124.5,"c":21126.5,"v":71.148}
{"ts":1656049560000,"o":21126.5,"h":21127.5,"l":21124,"c":21124,"v":38.06}
{"ts":1656049620000,"o":21124,"h":21160,"l":21124,"c":21147,"v":98.565}
{"ts":1656049680000,"o":21147,"h":21151,"l":21136,"c":21136.5,"v":38.204}
{"ts":1656049740000,"o":21136.5,"h":21136.5,"l":21132,"c":21132,"v":20.389}
{"ts":1656049800000,"o":21132,"h":21145,"l":21132,"c":21144.5,"v":95.476}
{"ts":1656049860000,"o":21144.5,"h":21145,"l":21118.5,"c":21125,"v":129.884}
{"ts":1656049920000,"o":21125,"h":21125.5,"l":21102,"c":21110,"v":214.163}
{"ts":1656049980000,"o":21110,"h":21126.5,"l":21092,"c":21099.5,"v":227.996}
{"ts":1656050040000,"o":21099.5,"h":21100,"l":21085,"c":21087,"v":83.112}
{"ts":1656050100000,"o":21087,"h":21096.5,"l":21062.5,"c":21075,"v":137.534}
{"ts":1656050160000,"o":21075,"h":21083,"l":21054.5,"c":21055,"v":365.637}
{"ts":1656050220000,"o":21055,"h":21055,"l":21018,"c":21018.5,"v":213.685}
{"ts":1656050280000,"o":21018.5,"h":21018.5,"l":20840,"c":20880,"v":1733.247}
{"ts":1656050340000,"o":20880,"h":20915,"l":20856,"c":20909,"v":704.435}
{"ts":1656050400000,"o":20909,"h":20910,"l":20858.5,"c":20859,"v":423.153}
{"ts":1656050460000,"o":20859,"h":20864,"l":20829,"c":20853,"v":541.912}
{"ts":1656050520000,"o":20853,"h":20890,"l":20844.5,"c":20873,"v":317.599}
{"ts":1656050580000,"o":20873,"h":20900,"l":20873,"c":20887.5,"v":198.249}
{"ts":1656050640000,"o":20887.5,"h":20910,"l":20885.5,"c":20900.5,"v":125.381}
{"ts":1656050700000,"o":20900.5,"h":20930,"l":20882.5,"c":20929.5,"v":386.045}
{"ts":1656050760000,"o":20929.5,"h":20930,"l":20915,"c":20926,"v":138.068}
{"ts":1656050820000,"o":20926,"h":20929,"l":20913,"c":20913,"v":103.114}
{"ts":1656050880000,"o":20913,"h":20920,"l":20902,"c":20916,"v":98.106}
{"ts":1656050940000,"o":20916,"h":20926,"l":20912.5,"c":20919.5,"v":106.13}
{"ts":1656051000000,"o":20919.5,"h":20926,"l":20914,"c":20919,"v":39.888}
{"ts":1656051060000,"o":20919,"h":20920.5,"l":20869,"c":20869,"v":151.276}
{"ts":1656051120000,"o":20869,"h":20896,"l":20864.5,"c":20880,"v":151.555}
{"ts":1656051180000,"o":20880,"h":20913,"l":20879.5,"c":20905.5,"v":81.233}
{"ts":1656051240000,"o":20905.5,"h":20909.5,"l":20890,"c":20893.5,"v":93.332}
{"ts":1656051300000,"o":20893.5,"h":20909.5,"l":20886,"c":20886,"v":60.967}
{"ts":1656051360000,"o":20886,"h":20890.5,"l":20875,"c":20875.5,"v":65.251}
{"ts":1656051420000,"o":20875.5,"h":20883.5,"l":20875.5,"c":20881.5,"v":26.211}
{"ts":1656051480000,"o":20881.5,"h":20900,"l":20881.5,"c":20897.5,"v":79.24}
{"ts":1656051540000,"o":20897.5,"h":20908.5,"l":20892,"c":20906,"v":80.455}
{"ts":1656051600000,"o":20906,"h":20908,"l":20898,"c":20899.5,"v":49.502}
{"ts":1656051660000,"o":20899.5,"h":20912.5,"l":20899.5,"c":20912,"v":37.404}
{"ts":1656051720000,"o":20912,"h":20920.5,"l":20912,"c":20920.5,"v":84.697}
{"ts":1656051780000,"o":20920.5,"h":20930,"l":20920,"c":20929.5,"v":94.513}
{"ts":1656051840000,"o":20929.5,"h":20939,"l":20923.5,"c":20927,"v":135.765}
{"ts":1656051900000,"o":20927,"h":20928,"l":20918,"c":20922.5,"v":63.214}
{"ts":1656051960000,"o":20922.5,"h":20922.5,"l":20905.5,"c":20912.5,"v":107.972}
{"ts":1656052020000,"o":20912.5,"h":20922.5,"l":20904,"c":20922.5,"v":88.864}
{"ts":1656052080000,"o":20922.5,"h":20922.5,"l":20913.5,"c":20922.5,"v":38.053}
{"ts":1656052140000,"o":20922.5,"h":20930,"l":20920,"c":20930,"v":105.522}
{"ts":1656052200000,"o":20930,"h":20937,"l":20929.5,"c":20931.5,"v":60.102}
{"ts":1656052260000,"o":20931.5,"h":20935,"l":20931.5,"c":20935,"v":47.646}
{"ts":1656052320000,"o":20935,"h":20957.5,"l":20935,"c":20956,"v":131.696}
{"ts":1656052380000,"o":20956,"h":20956,"l":20937.5,"c":20938,"v":142.171}
{"ts":1656052440000,"o":20938,"h":20939.5,"l":20935,"c":20938.5,"v":72.843}
{"ts":1656052500000,"o":20938.5,"h":20939,"l":20926.5,"c":20926.5,"v":36.332}
{"ts":1656052560000,"o":20926.5,"h":20927.5,"l":20909.5,"c":20910,"v":60.181}
{"ts":1656052620000,"o":20910,"h":20910,"l":20854.5,"c":20895,"v":337.112}
{"ts":1656052680000,"o":20895,"h":20896.5,"l":20882,"c":20882.5,"v":79.033}
{"ts":1656052740000,"o":20882.5,"h":20890,"l":20870.5,"c":20890,"v":100.845}
{"ts":1656052800000,"o":20890,"h":20897,"l":20889.5,"c":20894,"v":32.052}
{"ts":1656052860000,"o":20894,"h":20894.5,"l":20884.5,"c":20884.5,"v":42.991}
{"ts":1656052920000,"o":20884.5,"h":20885,"l":20870,"c":20873,"v":74.155}
{"ts":1656052980000,"o":20873,"h":20873.5,"l":20852.5,"c":20860.5,"v":181.479}
{"ts":1656053040000,"o":20860.5,"h":20868,"l":20855.5,"c":20855.5,"v":84.415}
{"ts":1656053100000,"o":20855.5,"h":20860,"l":20804.5,"c":20818.5,"v":431.408}
{"ts":1656053160000,"o":20818.5,"h":20830.5,"l":20804.5,"c":20821.5,"v":296.485}
{"ts":1656053220000,"o":20821.5,"h":20828,"l":20778,"c":20787.5,"v":494.715}
{"ts":1656053280000,"o":20787.5,"h":20805.5,"l":20779,"c":20805.5,"v":218.027}
{"ts":1656053340000,"o":20805.5,"h":20823.5,"l":20786,"c":20792.5,"v":181.634}
{"ts":1656053400000,"o":20792.5,"h":20800,"l":20791,"c":20799.5,"v":80.039}
{"ts":1656053460000,"o":20799.5,"h":20811,"l":20794,"c":20801.5,"v":160.433}
{"ts":1656053520000,"o":20801.5,"h":20805.5,"l":20776,"c":20781,"v":264.261}
{"ts":1656053580000,"o":20781,"h":20783.5,"l":20775,"c":20777,"v":61.941}
{"ts":1656053640000,"o":20777,"h":20789,"l":20777,"c":20785,"v":92.999}
{"ts":1656053700000,"o":20785,"h":20820,"l":20785,"c":20819.5,"v":193.923}
{"ts":1656053760000,"o":20819.5,"h":20828,"l":20815,"c":20815,"v":148.899}
{"ts":1656053820000,"o":20815,"h":20825,"l":20813.5,"c":20823,"v":72.608}
{"ts":1656053880000,"o":20823,"h":20835.5,"l":20816,"c":20831,"v":63.848}
{"ts":1656053940000,"o":20831,"h":20849,"l":20830.5,"c":20839,"v":110.65}
{"ts":1656054000000,"o":20839,"h":20847.5,"l":20828.5,"c":20829.5,"v":122.724}
{"ts":1656054060000,"o":20829.5,"h":20830,"l":20815,"c":20815,"v":52.179}
{"ts":1656054120000,"o":20815,"h":20820,"l":20805.5,"c":20806,"v":64.723}
{"ts":1656054180000,"o":20806,"h":20829,"l":20805.5,"c":20811,"v":134.657}
{"ts":1656054240000,"o":20811,"h":20812.5,"l":20809,"c":20810.5,"v":50.163}
{"ts":1656054300000,"o":20810.5,"h":20811,"l":20800.5,"c":20810.5,"v":69.609}
{"ts":1656054360000,"o":20810.5,"h":20825,"l":20810.5,"c":20818,"v":58.471}
{"ts":1656054420000,"o":20818,"h":20829.5,"l":20817.5,"c":20824.5,"v":68.865}
{"ts":1656054480000,"o":20824.5,"h":20830,"l":20809,"c":20809,"v":50.354}
{"ts":1656054540000,"o":20809,"h":20815,"l":20804.5,"c":20804.5,"v":57.175}
{"ts":1656054600000,"o":20804.5,"h":20812,"l":20796.5,"c":20799,"v":95.346}
{"ts":1656054660000,"o":20799,"h":20811,"l":20799,"c":20801.5,"v":37.443}
{"ts":1656054720000,"o":20801.5,"h":20805.5,"l":20801.5,"c":20802,"v":24.478}
{"ts":1656054780000,"o":20802,"h":20802,"l":20783.5,"c":20795,"v":76.136}
{"ts":1656054840000,"o":20795,"h":20795,"l":20754,"c":20754,"v":418.096}
{"ts":1656054900000,"o":20754,"h":20789,"l":20754,"c":20783.5,"v":182.157}
{"ts":1656054960000,"o":20783.5,"h":20794.5,"l":20778,"c":20783.5,"v":127.139}
{"ts":1656055020000,"o":20783.5,"h":20795,"l":20775,"c":20775.5,"v":128.226}
{"ts":1656055080000,"o":20775.5,"h":20775.5,"l":20728.5,"c":20760,"v":325.551}
{"ts":1656055140000,"o":20760,"h":20818.5,"l":20755,"c":20806.5,"v":285.837}
{"ts":1656055200000,"o":20806.5,"h":20825.5,"l":20791,"c":20791,"v":185.938}
{"ts":1656055260000,"o":20791,"h":20791.5,"l":20765.5,"c":20789,"v":84.243}
{"ts":1656055320000,"o":20789,"h":20809,"l":20789,"c":20799.5,"v":51.874}
{"ts":1656055380000,"o":20799.5,"h":20800,"l":20791.5,"c":20795,"v":100.268}
{"ts":1656055440000,"o":20795,"h":20809,"l":20794.5,"c":20805.5,"v":295.433}
{"ts":1656055500000,"o":20805.5,"h":20809,"l":20803.5,"c":20808,"v":45.364}
{"ts":1656055560000,"o":20808,"h":20817,"l":20807.5,"c":20817,"v":57.444}
{"ts":1656055620000,"o":20817,"h":20820,"l":20808,"c":20811.5,"v":60.685}
{"ts":1656055680000,"o":20811.5,"h":20883,"l":20811,"c":20876.5,"v":426.032}
{"ts":1656055740000,"o":20876.5,"h":20897,"l":20853.5,"c":20863,"v":433.406}
{"ts":1656055800000,"o":20863,"h":20922,"l":20857,"c":20900.5,"v":420.112}
{"ts":1656055860000,"o":20900.5,"h":20927.5,"l":20890.5,"c":20900.5,"v":290.375}
{"ts":1656055920000,"o":20900.5,"h":20905,"l":20884,"c":20903.5,"v":108.654}
{"ts":1656055980000,"o":20903.5,"h":20903.5,"l":20880.5,"c":20896.5,"v":147.236}
{"ts":1656056040000,"o":20896.5,"h":20936.5,"l":20896,"c":20924,"v":238.729}
{"ts":1656056100000,"o":20924,"h":20925,"l":20902.5,"c":20911.5,"v":104.141}
{"ts":1656056160000,"o":20911.5,"h":20911.5,"l":20887,"c":20899.5,"v":87.426}
{"ts":1656056220000,"o":20899.5,"h":20909,"l":20893,"c":20905,"v":106.236}
{"ts":1656056280000,"o":20905,"h":20905,"l":20892,"c":20900.5,"v":45.992}
{"ts":1656056340000,"o":20900.5,"h":20907,"l":20893,"c":20903.5,"v":98.253}
{"ts":1656056400000,"o":20903.5,"h":20923.5,"l":20893.5,"c":20923,"v":162.231}
{"ts":1656056460000,"o":20923,"h":20936.5,"l":20917,"c":20936.5,"v":71.854}
{"ts":1656056520000,"o":20936.5,"h":20972.5,"l":20924,"c":20944.5,"v":513.095}
{"ts":1656056580000,"o":20944.5,"h":20945,"l":20923.5,"c":20928.5,"v":80.839}
{"ts":1656056640000,"o":20928.5,"h":20928.5,"l":20919,"c":20923.5,"v":77.388}
{"ts":1656056700000,"o":20923.5,"h":20939,"l":20916,"c":20917.5,"v":162.03}
{"ts":1656056760000,"o":20917.5,"h":20929,"l":20917,"c":20926.5,"v":66.968}
{"ts":1656056820000,"o":20926.5,"h":20940,"l":20926.5,"c":20939.5,"v":37.393}
{"ts":1656056880000,"o":20939.5,"h":20944,"l":20922.5,"c":20922.5,"v":64.958}
{"ts":1656056940000,"o":20922.5,"h":20933.5,"l":20918.5,"c":20924,"v":63.304}
{"ts":1656057000000,"o":20924,"h":20924,"l":20917.5,"c":20917.5,"v":37.658}
{"ts":1656057060000,"o":20917.5,"h":20917.5,"l":20901,"c":20901,"v":77.927}
{"ts":1656057120000,"o":20901,"h":20901.5,"l":20880,"c":20885,"v":107.241}
{"ts":1656057180000,"o":20885,"h":20885.5,"l":20866,"c":20880.5,"v":151.163}
{"ts":1656057240000,"o":20880.5,"h":20885,"l":20852.5,"c":20856,"v":187.933}
{"ts":1656057300000,"o":20856,"h":20874,"l":20836.5,"c":20873.5,"v":399.114}
{"ts":1656057360000,"o":20873.5,"h":20906.5,"l":20870,"c":20902.5,"v":79.383}
{"ts":1656057420000,"o":20902.5,"h":20978.5,"l":20899,"c":20948.5,"v":409.093}
{"ts":1656057480000,"o":20948.5,"h":20948.5,"l":20915.5,"c":20921.5,"v":237.183}
{"ts":1656057540000,"o":20921.5,"h":20926.5,"l":20896,"c":20896,"v":166.562}
{"ts":1656057600000,"o":20896,"h":20896.5,"l":20889,"c":20890,"v":116.721}
{"ts":1656057660000,"o":20890,"h":20925,"l":20890,"c":20925,"v":82.617}
{"ts":1656057720000,"o":20925,"h":20973,"l":20922,"c":20957,"v":205.966}
{"ts":1656057780000,"o":20957,"h":20963,"l":20946,"c":20957.5,"v":175.983}
{"ts":1656057840000,"o":20957.5,"h":20958,"l":20920.5,"c":20921,"v":108.022}
{"ts":1656057900000,"o":20921,"h":20927.5,"l":20915,"c":20915.5,"v":47.278}
{"ts":1656057960000,"o":20915.5,"h":20927.5,"l":20914.5,"c":20920.5,"v":61.764}
{"ts":1656058020000,"o":20920.5,"h":20934,"l":20920,"c":20934,"v":63.811}
{"ts":1656058080000,"o":20934,"h":20957.5,"l":20932,"c":20932,"v":177.302}
{"ts":1656058140000,"o":20932,"h":20949,"l":20927,"c":20937.5,"v":105.373}
{"ts":1656058200000,"o":20937.5,"h":20950,"l":20937,"c":20940,"v":53.081}
{"ts":1656058260000,"o":20940,"h":20940.5,"l":20908,"c":20926.5,"v":189.041}
{"ts":1656058320000,"o":20926.5,"h":20933.5,"l":20921.5,"c":20925.5,"v":56.792}
{"ts":1656058380000,"o":20925.5,"h":20933.5,"l":20923,"c":20933.5,"v":49.675}
{"ts":1656058440000,"o":20933.5,"h":20933.5,"l":20930,"c":20930.5,"v":48.73}
{"ts":1656058500000,"o":20930.5,"h":20982,"l":20923,"c":20956.5,"v":249.569}
{"ts":1656058560000,"o":20956.5,"h":20956.5,"l":20951,"c":20951.5,"v":40.463}
{"ts":1656058620000,"o":20951.5,"h":21003.5,"l":20951,"c":20989.5,"v":437.585}
{"ts":1656058680000,"o":20989.5,"h":21002.5,"l":20965.5,"c":20970,"v":241.467}
{"ts":1656058740000,"o":20970,"h":20982.5,"l":20965.5,"c":20970,"v":113.499}
{"ts":1656058800000,"o":20970,"h":20973,"l":20966,"c":20971.5,"v":96.002}
{"ts":1656058860000,"o":20971.5,"h":20971.5,"l":20955,"c":20960.5,"v":106.793}
{"ts":1656058920000,"o":20960.5,"h":20966,"l":20917,"c":20920,"v":250.103}
{"ts":1656058980000,"o":20920,"h":20923,"l":20899,"c":20910.5,"v":183.944}
{"ts":1656059040000,"o":20910.5,"h":20910.5,"l":20893,"c":20899.5,"v":124.434}
{"ts":1656059100000,"o":20899.5,"h":20904.5,"l":20897,"c":20904.5,"v":67.544}
{"ts":1656059160000,"o":20904.5,"h":20912,"l":20904,"c":20912,"v":66.1}
{"ts":1656059220000,"o":20912,"h":20933.5,"l":20911.5,"c":20922.5,"v":58.178}
{"ts":1656059280000,"o":20922.5,"h":20948.5,"l":20922.5,"c":20930.5,"v":132.713}
{"ts":1656059340000,"o":20930.5,"h":20936.5,"l":20922.5,"c":20935,"v":95.443}
{"ts":1656059400000,"o":20935,"h":20938,"l":20915.5,"c":20918,"v":97.568}
{"ts":1656059460000,"o":20918,"h":20936.5,"l":20916.5,"c":20936,"v":44.844}
{"ts":1656059520000,"o":20936,"h":20950,"l":20925.5,"c":20939,"v":87.853}
{"ts":1656059580000,"o":20939,"h":20960,"l":20938.5,"c":20955,"v":95.005}
{"ts":1656059640000,"o":20955,"h":20990,"l":20954,"c":20990,"v":194.214}
{"ts":1656059700000,"o":20990,"h":21077.5,"l":20990,"c":21000.5,"v":857.161}
{"ts":1656059760000,"o":21000.5,"h":21023,"l":21000,"c":21016,"v":116.367}
{"ts":1656059820000,"o":21016,"h":21025,"l":20995.5,"c":20995.5,"v":170.409}
{"ts":1656059880000,"o":20995.5,"h":21014,"l":20994,"c":20994.5,"v":120.6}
{"ts":1656059940000,"o":20994.5,"h":21030,"l":20994,"c":21013,"v":140.627}
{"ts":1656060000000,"o":21013,"h":21023,"l":21006,"c":21006,"v":98.535}
{"ts":1656060060000,"o":21006,"h":21006.5,"l":20991,"c":20991,"v":56.887}
{"ts":1656060120000,"o":20991,"h":21006,"l":20991,"c":21006,"v":44.663}
{"ts":1656060180000,"o":21006,"h":21013.5,"l":21005.5,"c":21008,"v":63.108}
{"ts":1656060240000,"o":21008,"h":21014,"l":20989,"c":20999.5,"v":156.082}
{"ts":1656060300000,"o":20999.5,"h":21005.5,"l":20993.5,"c":20999.5,"v":53.656}
{"ts":1656060360000,"o":20999.5,"h":21033,"l":20993,"c":21024,"v":171.867}
{"ts":1656060420000,"o":21024,"h":21049,"l":21023.5,"c":21046,"v":211.87}
{"ts":1656060480000,"o":21046,"h":21058,"l":21031.5,"c":21031.5,"v":96.974}
{"ts":1656060540000,"o":21031.5,"h":21031.5,"l":21023.5,"c":21024,"v":90.067}
{"ts":1656060600000,"o":21024,"h":21030,"l":21015,"c":21024.5,"v":141.521}
{"ts":1656060660000,"o":21024.5,"h":21024.5,"l":21000.5,"c":21012.5,"v":161.669}
{"ts":1656060720000,"o":21012.5,"h":21020.5,"l":21008.5,"c":21020.5,"v":71.071}
{"ts":1656060780000,"o":21020.5,"h":21045,"l":21020.5,"c":21042,"v":129.226}
{"ts":1656060840000,"o":21042,"h":21046,"l":21041.5,"c":21041.5,"v":54.931}
{"ts":1656060900000,"o":21041.5,"h":21045.5,"l":21036,"c":21045.5,"v":76.464}
{"ts":1656060960000,"o":21045.5,"h":21062.5,"l":21045,"c":21055.5,"v":139.874}
{"ts":1656061020000,"o":21055.5,"h":21088,"l":21048,"c":21056.5,"v":206.481}
{"ts":1656061080000,"o":21056.5,"h":21057,"l":21033.5,"c":21033.5,"v":76.952}
{"ts":1656061140000,"o":21033.5,"h":21040,"l":21030,"c":21039.5,"v":81.251}
{"ts":1656061200000,"o":21039.5,"h":21047,"l":21033,"c":21043,"v":93.293}
{"ts":1656061260000,"o":21043,"h":21062,"l":21038.5,"c":21061.5,"v":157.255}
{"ts":1656061320000,"o":21061.5,"h":21064.5,"l":21055,"c":21061.5,"v":53.644}
{"ts":1656061380000,"o":21061.5,"h":21064.5,"l":21056,"c":21062.5,"v":97.793}
{"ts":1656061440000,"o":21062.5,"h":21063,"l":21050,"c":21053,"v":92.769}
{"ts":1656061500000,"o":21053,"h":21053,"l":21017.5,"c":21021.5,"v":182.349}
{"ts":1656061560000,"o":21021.5,"h":21031.5,"l":21021.5,"c":21023,"v":86.707}
{"ts":1656061620000,"o":21023,"h":21041.5,"l":21023,"c":21039.5,"v":73.867}
{"ts":1656061680000,"o":21039.5,"h":21040,"l":21027,"c":21030.5,"v":37.902}
{"ts":1656061740000,"o":21030.5,"h":21040,"l":21030.5,"c":21039.5,"v":22.967}
{"ts":1656061800000,"o":21039.5,"h":21048.5,"l":21039.5,"c":21039.5,"v":35.464}
{"ts":1656061860000,"o":21039.5,"h":21040,"l":21019,"c":21019,"v":35.23}
{"ts":1656061920000,"o":21019,"h":21024,"l":21010,"c":21024,"v":67.637}
{"ts":1656061980000,"o":21024,"h":21030,"l":21020,"c":21030,"v":56.778}
{"ts":1656062040000,"o":21030,"h":21031,"l":21021.5,"c":21021.5,"v":42.923}
{"ts":1656062100000,"o":21021.5,"h":21022,"l":20982.5,"c":20995,"v":242.398}
{"ts":1656062160000,"o":20995,"h":20995,"l":20975,"c":20982.5,"v":149.56}
{"ts":1656062220000,"o":20982.5,"h":21000,"l":20982,"c":20990,"v":102.895}
{"ts":1656062280000,"o":20990,"h":20993,"l":20957.5,"c":20969.5,"v":248.027}
{"ts":1656062340000,"o":20969.5,"h":20977,"l":20969,"c":20973.5,"v":82.99}
{"ts":1656062400000,"o":20973.5,"h":20977,"l":20969.5,"c":20973.5,"v":66.289}
{"ts":1656062460000,"o":20973.5,"h":20973.5,"l":20961.5,"c":20964.5,"v":44.603}
{"ts":1656062520000,"o":20964.5,"h":20985.5,"l":20964.5,"c":20982,"v":92.266}
{"ts":1656062580000,"o":20982,"h":20982.5,"l":20976,"c":20977.5,"v":85.262}
{"ts":1656062640000,"o":20977.5,"h":20978,"l":20972,"c":20972,"v":39.044}
{"ts":1656062700000,"o":20972,"h":20973,"l":20930.5,"c":20940.5,"v":170.141}
{"ts":1656062760000,"o":20940.5,"h":20955.5,"l":20940.5,"c":20943,"v":108.226}
{"ts":1656062820000,"o":20943,"h":20950,"l":20931,"c":20931,"v":70.611}
{"ts":1656062880000,"o":20931,"h":20931,"l":20917,"c":20917,"v":193.199}
{"ts":1656062940000,"o":20917,"h":20917.5,"l":20916,"c":20916,"v":63.061}
{"ts":1656063000000,"o":20916,"h":20916,"l":20877,"c":20890,"v":329.887}
{"ts":1656063060000,"o":20890,"h":20921,"l":20890,"c":20909,"v":249.391}
{"ts":1656063120000,"o":20909,"h":20932.5,"l":20908.5,"c":20928,"v":177.98}
{"ts":1656063180000,"o":20928,"h":20937.5,"l":20915,"c":20915,"v":88.257}
{"ts":1656063240000,"o":20915,"h":20927.5,"l":20900,"c":20909,"v":150.892}
{"ts":1656063300000,"o":20909,"h":20909.5,"l":20900,"c":20904.5,"v":75.504}
{"ts":1656063360000,"o":20904.5,"h":20926,"l":20898,"c":20898,"v":132.965}
{"ts":1656063420000,"o":20898,"h":20898.5,"l":20867,"c":20872.5,"v":212.82}
{"ts":1656063480000,"o":20872.5,"h":20890,"l":20872.5,"c":20887,"v":72.54}
{"ts":1656063540000,"o":20887,"h":20906.5,"l":20874,"c":20876,"v":123.935}
{"ts":1656063600000,"o":20876,"h":20904.5,"l":20870,"c":20895.5,"v":139.034}
{"ts":1656063660000,"o":20895.5,"h":20908,"l":20895.5,"c":20900,"v":145.88}
{"ts":1656063720000,"o":20900,"h":20908,"l":20880,"c":20880,"v":161.515}
{"ts":1656063780000,"o":20880,"h":20884.5,"l":20871.5,"c":20875.5,"v":89.258}
{"ts":1656063840000,"o":20875.5,"h":20879,"l":20874,"c":20874.5,"v":124.766}
{"ts":1656063900000,"o":20874.5,"h":20890,"l":20856.5,"c":20858,"v":145.578}
{"ts":1656063960000,"o":20858,"h":20874,"l":20858,"c":20860.5,"v":94.814}
{"ts":1656064020000,"o":20860.5,"h":20868,"l":20860.5,"c":20866,"v":59.479}
{"ts":1656064080000,"o":20866,"h":20866,"l":20812,"c":20818,"v":414.23}
{"ts":1656064140000,"o":20818,"h":20829.5,"l":20817.5,"c":20819,"v":159.105}
{"ts":1656064200000,"o":20819,"h":20843,"l":20819,"c":20833,"v":128.144}
{"ts":1656064260000,"o":20833,"h":20833.5,"l":20794,"c":20800,"v":220.535}
{"ts":1656064320000,"o":20800,"h":20822.5,"l":20796.5,"c":20800.5,"v":169.871}
{"ts":1656064380000,"o":20800.5,"h":20800.5,"l":20778.5,"c":20779,"v":148.792}
{"ts":1656064440000,"o":20779,"h":20779,"l":20750,"c":20754.5,"v":334.852}
{"ts":1656064500000,"o":20754.5,"h":20781.5,"l":20745,"c":20772,"v":473.804}
{"ts":1656064560000,"o":20772,"h":20779,"l":20771,"c":20779,"v":122.235}
{"ts":1656064620000,"o":20779,"h":20795,"l":20777.5,"c":20792.5,"v":243.038}
{"ts":1656064680000,"o":20792.5,"h":20814,"l":20792,"c":20810.5,"v":240.329}
{"ts":1656064740000,"o":20810.5,"h":20829,"l":20802.5,"c":20820.5,"v":272.143}
{"ts":1656064800000,"o":20820.5,"h":20827,"l":20816,"c":20822.5,"v":106.028}
{"ts":1656064860000,"o":20822.5,"h":20828,"l":20809,"c":20824.5,"v":104.17}
{"ts":1656064920000,"o":20824.5,"h":20824.5,"l":20803.5,"c":20806,"v":74.327}
{"ts":1656064980000,"o":20806,"h":20809.5,"l":20783,"c":20786,"v":144.355}
{"ts":1656065040000,"o":20786,"h":20822.5,"l":20786,"c":20822.5,"v":143.205}
{"ts":1656065100000,"o":20822.5,"h":20847.5,"l":20822,"c":20843.5,"v":186.21}
{"ts":1656065160000,"o":20843.5,"h":20843.5,"l":20825.5,"c":20837.5,"v":78.238}
{"ts":1656065220000,"o":20837.5,"h":20849,"l":20837.5,"c":20842,"v":96.603}
{"ts":1656065280000,"o":20842,"h":20844,"l":20827.5,"c":20836.5,"v":92.136}
{"ts":1656065340000,"o":20836.5,"h":20836.5,"l":20827,"c":20828.5,"v":93.048}
{"ts":1656065400000,"o":20828.5,"h":20828.5,"l":20813,"c":20813,"v":104}
{"ts":1656065460000,"o":20813,"h":20827.5,"l":20813,"c":20827.5,"v":67.397}
{"ts":1656065520000,"o":20827.5,"h":20827.5,"l":20817.5,"c":20825,"v":34.092}
{"ts":1656065580000,"o":20825,"h":20830,"l":20819,"c":20825,"v":55.969}
{"ts":1656065640000,"o":20825,"h":20825,"l":20824.5,"c":20825,"v":13.945}
{"ts":1656065700000,"o":20825,"h":20826.5,"l":20820,"c":20826,"v":46.567}
{"ts":1656065760000,"o":20826,"h":20877,"l":20826,"c":20865.5,"v":212.819}
{"ts":1656065820000,"o":20865.5,"h":20883,"l":20861.5,"c":20879,"v":139.577}
{"ts":1656065880000,"o":20879,"h":20891.5,"l":20878.5,"c":20882,"v":125}
{"ts":1656065940000,"o":20882,"h":20889.5,"l":20882,"c":20888,"v":90.566}
{"ts":1656066000000,"o":20888,"h":20912,"l":20888,"c":20908.5,"v":267.678}
{"ts":1656066060000,"o":20908.5,"h":20909.5,"l":20897,"c":20900.5,"v":134.868}
{"ts":1656066120000,"o":20900.5,"h":20901,"l":20883.5,"c":20892.5,"v":85.65}
{"ts":1656066180000,"o":20892.5,"h":20892.5,"l":20885,"c":20887.5,"v":48.094}
{"ts":1656066240000,"o":20887.5,"h":20887.5,"l":20881,"c":20881,"v":30.609}
{"ts":1656066300000,"o":20881,"h":20917,"l":20881,"c":20909,"v":107.126}
{"ts":1656066360000,"o":20909,"h":20909,"l":20890,"c":20890,"v":56.864}
{"ts":1656066420000,"o":20890,"h":20890.5,"l":20886,"c":20886,"v":33.635}
{"ts":1656066480000,"o":20886,"h":20890,"l":20886,"c":20890,"v":47.293}
{"ts":1656066540000,"o":20890,"h":20924,"l":20882,"c":20904,"v":120.741}
{"ts":1656066600000,"o":20904,"h":20919.5,"l":20900,"c":20919.5,"v":44.11}
{"ts":1656066660000,"o":20919.5,"h":20929,"l":20903.5,"c":20903.5,"v":79.902}
{"ts":1656066720000,"o":20903.5,"h":20910,"l":20894,"c":20899,"v":105.586}
{"ts":1656066780000,"o":20899,"h":20904.5,"l":20898.5,"c":20904,"v":19.489}
{"ts":1656066840000,"o":20904,"h":20915,"l":20903.5,"c":20913.5,"v":54.105}
{"ts":1656066900000,"o":20913.5,"h":20913.5,"l":20891,"c":20891,"v":155.422}
{"ts":1656066960000,"o":20891,"h":20891.5,"l":20887,"c":20891,"v":97.177}
{"ts":1656067020000,"o":20891,"h":20894.5,"l":20890,"c":20890.5,"v":39.704}
{"ts":1656067080000,"o":20890.5,"h":20909.5,"l":20890,"c":20899,"v":34.775}
{"ts":1656067140000,"o":20899,"h":20946,"l":20899,"c":20946,"v":195.919}
{"ts":1656067200000,"o":20946,"h":20946,"l":20929.5,"c":20930,"v":98.394}
{"ts":1656067260000,"o":20930,"h":20930.5,"l":20906.5,"c":20918.5,"v":77.28}
{"ts":1656067320000,"o":20918.5,"h":20920.5,"l":20905,"c":20909,"v":43.141}
{"ts":1656067380000,"o":20909,"h":20925,"l":20909,"c":20921.5,"v":51.752}
{"ts":1656067440000,"o":20921.5,"h":20924,"l":20902,"c":20903,"v":74.057}
{"ts":1656067500000,"o":20903,"h":20905,"l":20896,"c":20896,"v":64.173}
{"ts":1656067560000,"o":20896,"h":20900.5,"l":20890,"c":20890.5,"v":94.42}
{"ts":1656067620000,"o":20890.5,"h":20893.5,"l":20883.5,"c":20893.5,"v":58.265}
{"ts":1656067680000,"o":20893.5,"h":20895,"l":20885.5,"c":20885.5,"v":23.373}
{"ts":1656067740000,"o":20885.5,"h":20902,"l":20885.5,"c":20901.5,"v":84.412}
{"ts":1656067800000,"o":20901.5,"h":20963.5,"l":20901.5,"c":20957.5,"v":160.002}
{"ts":1656067860000,"o":20957.5,"h":20968,"l":20949,"c":20968,"v":224.034}
{"ts":1656067920000,"o":20968,"h":20986.5,"l":20958,"c":20966.5,"v":201.326}
{"ts":1656067980000,"o":20966.5,"h":20968,"l":20942.5,"c":20945.5,"v":178.115}
{"ts":1656068040000,"o":20945.5,"h":20971.5,"l":20945,"c":20971.5,"v":101.142}
{"ts":1656068100000,"o":20971.5,"h":20972.5,"l":20946,"c":20954,"v":94.516}
{"ts":1656068160000,"o":20954,"h":20960,"l":20953.5,"c":20960,"v":34.116}
{"ts":1656068220000,"o":20960,"h":20962,"l":20936.5,"c":20959.5,"v":156.169}
{"ts":1656068280000,"o":20959.5,"h":20991.5,"l":20959,"c":20981.5,"v":117.863}
{"ts":1656068340000,"o":20981.5,"h":20986,"l":20970,"c":20985.5,"v":106.64}
{"ts":1656068400000,"o":20985.5,"h":20995,"l":20974.5,"c":20980,"v":277.051}
{"ts":1656068460000,"o":20980,"h":20980,"l":20972,"c":20974,"v":65.838}
{"ts":1656068520000,"o":20974,"h":21016,"l":20974,"c":20997.5,"v":388.476}
{"ts":1656068580000,"o":20997.5,"h":20998,"l":20975.5,"c":20975.5,"v":98.593}
{"ts":1656068640000,"o":20975.5,"h":20982.5,"l":20971,"c":20981,"v":116.745}
{"ts":1656068700000,"o":20981,"h":20981.5,"l":20969,"c":20969,"v":71.746}
{"ts":1656068760000,"o":20969,"h":20992,"l":20969,"c":20987.5,"v":40.407}
{"ts":1656068820000,"o":20987.5,"h":20988,"l":20980,"c":20980,"v":42.859}
{"ts":1656068880000,"o":20980,"h":21011,"l":20980,"c":21004,"v":159.521}
{"ts":1656068940000,"o":21004,"h":21145,"l":21004,"c":21076,"v":1370.218}
{"ts":1656069000000,"o":21076,"h":21083.5,"l":21055.5,"c":21064,"v":380.354}
{"ts":1656069060000,"o":21064,"h":21064.5,"l":21040.5,"c":21041,"v":137.155}
{"ts":1656069120000,"o":21041,"h":21057.5,"l":21019.5,"c":21039.5,"v":241.721}
{"ts":1656069180000,"o":21039.5,"h":21051,"l":21011,"c":21016,"v":431.566}
{"ts":1656069240000,"o":21016,"h":21048,"l":21011,"c":21048,"v":391.476}
{"ts":1656069300000,"o":21048,"h":21050,"l":21014,"c":21049,"v":203.798}
{"ts":1656069360000,"o":21049,"h":21087,"l":21049,"c":21075.5,"v":224.369}
{"ts":1656069420000,"o":21075.5,"h":21130,"l":21075.5,"c":21104,"v":475.847}
{"ts":1656069480000,"o":21104,"h":21240,"l":21103.5,"c":21206,"v":1570.979}
{"ts":1656069540000,"o":21206,"h":21209,"l":21156.5,"c":21190.5,"v":653.649}
{"ts":1656069600000,"o":21190.5,"h":21190.5,"l":21150,"c":21173,"v":312.852}
{"ts":1656069660000,"o":21173,"h":21180,"l":21133,"c":21147.5,"v":270.531}
{"ts":1656069720000,"o":21147.5,"h":21157.5,"l":21140,"c":21147,"v":185.304}
{"ts":1656069780000,"o":21147,"h":21160,"l":21123,"c":21123.5,"v":148.106}
{"ts":1656069840000,"o":21123.5,"h":21136.5,"l":21114.5,"c":21117,"v":296.127}
{"ts":1656069900000,"o":21117,"h":21127,"l":21106,"c":21110,"v":211.834}
{"ts":1656069960000,"o":21110,"h":21153.5,"l":21102,"c":21126,"v":466.815}
{"ts":1656070020000,"o":21126,"h":21135,"l":21126,"c":21134.5,"v":74.623}
{"ts":1656070080000,"o":21134.5,"h":21135,"l":21116.5,"c":21125,"v":133.183}
{"ts":1656070140000,"o":21125,"h":21150,"l":21120.5,"c":21148,"v":163.826}
{"ts":1656070200000,"o":21148,"h":21160,"l":21145.5,"c":21155.5,"v":191.089}
{"ts":1656070260000,"o":21155.5,"h":21201,"l":21155.5,"c":21200,"v":895.543}
{"ts":1656070320000,"o":21200,"h":21319.5,"l":21192,"c":21200.5,"v":1611.966}
{"ts":1656070380000,"o":21200.5,"h":21303.5,"l":21195.5,"c":21272.5,"v":693.807}
{"ts":1656070440000,"o":21272.5,"h":21295,"l":21242,"c":21248.5,"v":689.751}
{"ts":1656070500000,"o":21248.5,"h":21272.5,"l":21225,"c":21225,"v":388.386}
{"ts":1656070560000,"o":21225,"h":21255,"l":21225,"c":21232.5,"v":348.357}
{"ts":1656070620000,"o":21232.5,"h":21239.5,"l":21230,"c":21231,"v":180.762}
{"ts":1656070680000,"o":21231,"h":21242.5,"l":21210.5,"c":21231,"v":291.497}
{"ts":1656070740000,"o":21231,"h":21248,"l":21225,"c":21225.5,"v":151.285}
{"ts":1656070800000,"o":21225.5,"h":21240,"l":21217.5,"c":21240,"v":192.104}
{"ts":1656070860000,"o":21240,"h":21255,"l":21234,"c":21255,"v":151.859}
{"ts":1656070920000,"o":21255,"h":21318.5,"l":21254.5,"c":21288.5,"v":629.004}
{"ts":1656070980000,"o":21288.5,"h":21297,"l":21265.5,"c":21266,"v":246.249}
{"ts":1656071040000,"o":21266,"h":21266,"l":21235.5,"c":21247.5,"v":161.29}
{"ts":1656071100000,"o":21247.5,"h":21256.5,"l":21228,"c":21228,"v":266.243}
{"ts":1656071160000,"o":21228,"h":21230.5,"l":21202,"c":21219.5,"v":309.762}
{"ts":1656071220000,"o":21219.5,"h":21220,"l":21203,"c":21203,"v":182.843}
{"ts":1656071280000,"o":21203,"h":21210,"l":21203,"c":21209,"v":119.812}
{"ts":1656071340000,"o":21209,"h":21233.5,"l":21205,"c":21221.5,"v":143.339}
{"ts":1656071400000,"o":21221.5,"h":21222,"l":21193.5,"c":21198.5,"v":260.227}
{"ts":1656071460000,"o":21198.5,"h":21199,"l":21150.5,"c":21172,"v":514.549}
{"ts":1656071520000,"o":21172,"h":21172,"l":21153.5,"c":21155.5,"v":188.258}
{"ts":1656071580000,"o":21155.5,"h":21178.5,"l":21155.5,"c":21164.5,"v":185.647}
{"ts":1656071640000,"o":21164.5,"h":21177,"l":21160,"c":21169,"v":148.731}
{"ts":1656071700000,"o":21169,"h":21173,"l":21159,"c":21164,"v":191.989}
{"ts":1656071760000,"o":21164,"h":21164.5,"l":21145,"c":21149,"v":144.593}
{"ts":1656071820000,"o":21149,"h":21162.5,"l":21148.5,"c":21151.5,"v":82.844}
{"ts":1656071880000,"o":21151.5,"h":21186,"l":21151,"c":21180,"v":142.526}
{"ts":1656071940000,"o":21180,"h":21180.5,"l":21154,"c":21159,"v":107.851}
{"ts":1656072000000,"o":21159,"h":21161,"l":21151,"c":21151.5,"v":127.288}
{"ts":1656072060000,"o":21151.5,"h":21152,"l":21145,"c":21145.5,"v":108.989}
{"ts":1656072120000,"o":21145.5,"h":21150,"l":21143.5,"c":21143.5,"v":77.78}
{"ts":1656072180000,"o":21143.5,"h":21152,"l":21143,"c":21152,"v":71.035}
{"ts":1656072240000,"o":21152,"h":21152,"l":21116,"c":21117.5,"v":203.034}
{"ts":1656072300000,"o":21117.5,"h":21121.5,"l":21100,"c":21100.5,"v":230.705}
{"ts":1656072360000,"o":21100.5,"h":21100.5,"l":21066,"c":21078.5,"v":340.578}
{"ts":1656072420000,"o":21078.5,"h":21101.5,"l":21078.5,"c":21101.5,"v":139.136}
{"ts":1656072480000,"o":21101.5,"h":21139.5,"l":21101,"c":21130,"v":186.439}
{"ts":1656072540000,"o":21130,"h":21144,"l":21127.5,"c":21139,"v":128.974}
{"ts":1656072600000,"o":21139,"h":21275,"l":21139,"c":21212.5,"v":1080.901}
{"ts":1656072660000,"o":21212.5,"h":21267.5,"l":21209,"c":21229.5,"v":712.767}
{"ts":1656072720000,"o":21229.5,"h":21237.5,"l":21196.5,"c":21220,"v":293.615}
{"ts":1656072780000,"o":21220,"h":21270,"l":21215,"c":21264.5,"v":183.601}
{"ts":1656072840000,"o":21264.5,"h":21299.5,"l":21254.5,"c":21255.5,"v":456.769}
{"ts":1656072900000,"o":21255.5,"h":21262.5,"l":21218,"c":21235,"v":245.703}
{"ts":1656072960000,"o":21235,"h":21289,"l":21234.5,"c":21275.5,"v":143.059}
{"ts":1656073020000,"o":21275.5,"h":21342.5,"l":21275,"c":21315.5,"v":744.193}
{"ts":1656073080000,"o":21315.5,"h":21315.5,"l":21283.5,"c":21292.5,"v":240.046}
{"ts":1656073140000,"o":21292.5,"h":21298,"l":21256,"c":21259,"v":210.439}
{"ts":1656073200000,"o":21259,"h":21300,"l":21259,"c":21286,"v":208.923}
{"ts":1656073260000,"o":21286,"h":21315,"l":21286,"c":21315,"v":172.562}
{"ts":1656073320000,"o":21315,"h":21338,"l":21312,"c":21335,"v":223.93}
{"ts":1656073380000,"o":21335,"h":21338,"l":21282.5,"c":21282.5,"v":296.031}
{"ts":1656073440000,"o":21282.5,"h":21319.5,"l":21282.5,"c":21307.5,"v":219.682}
{"ts":1656073500000,"o":21307.5,"h":21315,"l":21300,"c":21305,"v":167.078}
{"ts":1656073560000,"o":21305,"h":21310,"l":21294,"c":21307.5,"v":96.428}
{"ts":1656073620000,"o":21307.5,"h":21472,"l":21307.5,"c":21344,"v":2313.45}
{"ts":1656073680000,"o":21344,"h":21378.5,"l":21327,"c":21360,"v":588.21}
{"ts":1656073740000,"o":21360,"h":21380,"l":21353,"c":21376,"v":334.063}
{"ts":1656073800000,"o":21376,"h":21393,"l":21334,"c":21334,"v":580.546}
{"ts":1656073860000,"o":21334,"h":21338,"l":21289,"c":21289,"v":424.714}
{"ts":1656073920000,"o":21289,"h":21318,"l":21289,"c":21307.5,"v":164.27}
{"ts":1656073980000,"o":21307.5,"h":21314.5,"l":21299.5,"c":21300.5,"v":201.682}
{"ts":1656074040000,"o":21300.5,"h":21300.5,"l":21276.5,"c":21285.5,"v":139.938}
{"ts":1656074100000,"o":21285.5,"h":21295,"l":21280,"c":21290,"v":191.3}
{"ts":1656074160000,"o":21290,"h":21293,"l":21287,"c":21292.5,"v":55.557}
{"ts":1656074220000,"o":21292.5,"h":21305.5,"l":21280,"c":21280,"v":203.608}
{"ts":1656074280000,"o":21280,"h":21300,"l":21278,"c":21285,"v":82.473}
{"ts":1656074340000,"o":21285,"h":21290,"l":21275.5,"c":21275.5,"v":65.536}
{"ts":1656074400000,"o":21275.5,"h":21297,"l":21275.5,"c":21296.5,"v":86.86}
{"ts":1656074460000,"o":21296.5,"h":21312,"l":21290,"c":21290.5,"v":113.524}
{"ts":1656074520000,"o":21290.5,"h":21302,"l":21282,"c":21290.5,"v":169.105}
{"ts":1656074580000,"o":21290.5,"h":21295,"l":21278,"c":21278.5,"v":184.5}
{"ts":1656074640000,"o":21278.5,"h":21288,"l":21278,"c":21288,"v":49.108}
{"ts":1656074700000,"o":21288,"h":21288,"l":21231.5,"c":21235,"v":216.526}
{"ts":1656074760000,"o":21235,"h":21280,"l":21235,"c":21270.5,"v":126.418}
{"ts":1656074820000,"o":21270.5,"h":21295,"l":21270,"c":21279.5,"v":138.3}
{"ts":1656074880000,"o":21279.5,"h":21280,"l":21268,"c":21273.5,"v":53.24}
{"ts":1656074940000,"o":21273.5,"h":21284,"l":21250,"c":21250,"v":113.186}
{"ts":1656075000000,"o":21250,"h":21256,"l":21242,"c":21249,"v":130.706}
{"ts":1656075060000,"o":21249,"h":21249,"l":21233.5,"c":21234,"v":87.449}
{"ts":1656075120000,"o":21234,"h":21243,"l":21225,"c":21227,"v":115.071}
{"ts":1656075180000,"o":21227,"h":21230,"l":21193,"c":21193,"v":210.102}
{"ts":1656075240000,"o":21193,"h":21194.5,"l":21130,"c":21148.5,"v":800.203}
{"ts":1656075300000,"o":21148.5,"h":21166,"l":21145.5,"c":21152.5,"v":224.002}
{"ts":1656075360000,"o":21152.5,"h":21190.5,"l":21152.5,"c":21189.5,"v":160.167}
{"ts":1656075420000,"o":21189.5,"h":21191,"l":21173,"c":21190.5,"v":164.774}
{"ts":1656075480000,"o":21190.5,"h":21214.5,"l":21190.5,"c":21214.5,"v":226.633}
{"ts":1656075540000,"o":21214.5,"h":21225,"l":21200,"c":21211,"v":120.923}
{"ts":1656075600000,"o":21211,"h":21224,"l":21210.5,"c":21220,"v":78.333}
{"ts":1656075660000,"o":21220,"h":21224,"l":21220,"c":21223.5,"v":82.258}
{"ts":1656075720000,"o":21223.5,"h":21231,"l":21221,"c":21231,"v":120.165}
{"ts":1656075780000,"o":21231,"h":21236.5,"l":21220,"c":21220.5,"v":191.957}
{"ts":1656075840000,"o":21220.5,"h":21225,"l":21214.5,"c":21217,"v":108.551}
{"ts":1656075900000,"o":21217,"h":21218,"l":21170,"c":21170,"v":194.159}
{"ts":1656075960000,"o":21170,"h":21196,"l":21170,"c":21195.5,"v":150.776}
{"ts":1656076020000,"o":21195.5,"h":21340.5,"l":21190.5,"c":21287.5,"v":563.4}
{"ts":1656076080000,"o":21287.5,"h":21288,"l":21232,"c":21265.5,"v":243.466}
{"ts":1656076140000,"o":21265.5,"h":21268.5,"l":21253.5,"c":21268,"v":89.258}
{"ts":1656076200000,"o":21268,"h":21278.5,"l":21255,"c":21268.5,"v":110.478}
{"ts":1656076260000,"o":21268.5,"h":21284,"l":21265,"c":21270.5,"v":156.605}
{"ts":1656076320000,"o":21270.5,"h":21274.5,"l":21253,"c":21257,"v":95.033}
{"ts":1656076380000,"o":21257,"h":21258.5,"l":21222.5,"c":21232.5,"v":114.515}
{"ts":1656076440000,"o":21232.5,"h":21233,"l":21211,"c":21214.5,"v":71.57}
{"ts":1656076500000,"o":21214.5,"h":21235.5,"l":21210,"c":21230.5,"v":94.473}
{"ts":1656076560000,"o":21230.5,"h":21230.5,"l":21203.5,"c":21204,"v":112.492}
{"ts":1656076620000,"o":21204,"h":21204,"l":21176.5,"c":21177,"v":194.087}
{"ts":1656076680000,"o":21177,"h":21179.5,"l":21128.5,"c":21151,"v":522.921}
{"ts":1656076740000,"o":21151,"h":21195,"l":21145,"c":21191,"v":220.554}
{"ts":1656076800000,"o":21191,"h":21257.5,"l":21180,"c":21243.5,"v":414.642}
{"ts":1656076860000,"o":21243.5,"h":21252.5,"l":21229,"c":21229,"v":97.319}
{"ts":1656076920000,"o":21229,"h":21231.5,"l":21225.5,"c":21230,"v":66.116}
{"ts":1656076980000,"o":21230,"h":21243.5,"l":21223,"c":21238.5,"v":133.709}
{"ts":1656077040000,"o":21238.5,"h":21259,"l":21238.5,"c":21245,"v":151.068}
{"ts":1656077100000,"o":21245,"h":21248.5,"l":21242,"c":21242,"v":59.798}
{"ts":1656077160000,"o":21242,"h":21243,"l":21230,"c":21243,"v":60.498}
{"ts":1656077220000,"o":21243,"h":21259.5,"l":21237.5,"c":21257,"v":67.62}
{"ts":1656077280000,"o":21257,"h":21259,"l":21238.5,"c":21239,"v":79.954}
{"ts":1656077340000,"o":21239,"h":21246.5,"l":21231.5,"c":21246.5,"v":55.866}
{"ts":1656077400000,"o":21246.5,"h":21274,"l":21192,"c":21202,"v":325.734}
{"ts":1656077460000,"o":21202,"h":21250,"l":21190.5,"c":21249.5,"v":166.595}
{"ts":1656077520000,"o":21249.5,"h":21308,"l":21249.5,"c":21308,"v":369.303}
{"ts":1656077580000,"o":21308,"h":21318,"l":21285,"c":21293,"v":211.186}
{"ts":1656077640000,"o":21293,"h":21296,"l":21266.5,"c":21295,"v":131.356}
{"ts":1656077700000,"o":21295,"h":21307.5,"l":21280,"c":21299.5,"v":181.992}
{"ts":1656077760000,"o":21299.5,"h":21311,"l":21299.5,"c":21310.5,"v":89.827}
{"ts":1656077820000,"o":21310.5,"h":21327.5,"l":21307,"c":21307.5,"v":162.98}
{"ts":1656077880000,"o":21307.5,"h":21313.5,"l":21259,"c":21294,"v":290.248}
{"ts":1656077940000,"o":21294,"h":21309.5,"l":21274,"c":21274,"v":78.531}
{"ts":1656078000000,"o":21274,"h":21285,"l":21256.5,"c":21278.5,"v":87.327}
{"ts":1656078060000,"o":21278.5,"h":21301.5,"l":21270,"c":21294,"v":199.147}
{"ts":1656078120000,"o":21294,"h":21294,"l":21258.5,"c":21271.5,"v":135.24}
{"ts":1656078180000,"o":21271.5,"h":21276.5,"l":21250,"c":21256.5,"v":135.921}
{"ts":1656078240000,"o":21256.5,"h":21284,"l":21255,"c":21265.5,"v":244.498}
{"ts":1656078300000,"o":21265.5,"h":21274,"l":21260,"c":21260,"v":66.869}
{"ts":1656078360000,"o":21260,"h":21260.5,"l":21230,"c":21249.5,"v":254.034}
{"ts":1656078420000,"o":21249.5,"h":21253.5,"l":21234.5,"c":21243.5,"v":108.041}
{"ts":1656078480000,"o":21243.5,"h":21257,"l":21241,"c":21250,"v":93.597}
{"ts":1656078540000,"o":21250,"h":21270,"l":21249.5,"c":21261.5,"v":117.74}
{"ts":1656078600000,"o":21261.5,"h":21270,"l":21251,"c":21251,"v":43.95}
{"ts":1656078660000,"o":21251,"h":21260.5,"l":21251,"c":21255.5,"v":74.666}
{"ts":1656078720000,"o":21255.5,"h":21280,"l":21255.5,"c":21279.5,"v":85.352}
{"ts":1656078780000,"o":21279.5,"h":21317.5,"l":21277.5,"c":21315.5,"v":289.172}
{"ts":1656078840000,"o":21315.5,"h":21379.5,"l":21308.5,"c":21356.5,"v":674.821}
{"ts":1656078900000,"o":21356.5,"h":21356.5,"l":21320,"c":21323.5,"v":193.16}
{"ts":1656078960000,"o":21323.5,"h":21324.5,"l":21285,"c":21295,"v":180.937}
{"ts":1656079020000,"o":21295,"h":21295.5,"l":21278,"c":21278,"v":234.392}
{"ts":1656079080000,"o":21278,"h":21285.5,"l":21216.5,"c":21243,"v":301.399}
{"ts":1656079140000,"o":21243,"h":21243.5,"l":21178.5,"c":21188,"v":400.801}
{"ts":1656079200000,"o":21188,"h":21251,"l":21188,"c":21239,"v":353.105}
{"ts":1656079260000,"o":21239,"h":21268.5,"l":21233,"c":21235.5,"v":333.868}
{"ts":1656079320000,"o":21235.5,"h":21312,"l":21235,"c":21298.5,"v":278.001}
{"ts":1656079380000,"o":21298.5,"h":21329,"l":21295.5,"c":21309,"v":257.55}
{"ts":1656079440000,"o":21309,"h":21318,"l":21275,"c":21290,"v":172.744}
{"ts":1656079500000,"o":21290,"h":21312,"l":21285,"c":21303.5,"v":105.003}
{"ts":1656079560000,"o":21303.5,"h":21320,"l":21297.5,"c":21301.5,"v":114.473}
{"ts":1656079620000,"o":21301.5,"h":21307,"l":21288.5,"c":21290.5,"v":208.413}
{"ts":1656079680000,"o":21290.5,"h":21296,"l":21265.5,"c":21294,"v":119.853}
{"ts":1656079740000,"o":21294,"h":21310,"l":21284,"c":21307.5,"v":102.024}
{"ts":1656079800000,"o":21307.5,"h":21326,"l":21300,"c":21324,"v":106.604}
{"ts":1656079860000,"o":21324,"h":21330,"l":21279,"c":21284.5,"v":223.948}
{"ts":1656079920000,"o":21284.5,"h":21333.5,"l":21284,"c":21327,"v":97.909}
{"ts":1656079980000,"o":21327,"h":21329.5,"l":21310,"c":21310.5,"v":71.657}
{"ts":1656080040000,"o":21310.5,"h":21322.5,"l":21308.5,"c":21318,"v":115.897}
{"ts":1656080100000,"o":21318,"h":21368,"l":21313,"c":21362.5,"v":174.252}
{"ts":1656080160000,"o":21362.5,"h":21363,"l":21341,"c":21341.5,"v":103.305}
{"ts":1656080220000,"o":21341.5,"h":21352,"l":21331.5,"c":21332.5,"v":121.367}
{"ts":1656080280000,"o":21332.5,"h":21340,"l":21332,"c":21333,"v":60.752}
{"ts":1656080340000,"o":21333,"h":21336.5,"l":21306.5,"c":21307,"v":184.467}
{"ts":1656080400000,"o":21307,"h":21312,"l":21281,"c":21284.5,"v":117.84}
{"ts":1656080460000,"o":21284.5,"h":21289,"l":21284.5,"c":21287.5,"v":62.339}
{"ts":1656080520000,"o":21287.5,"h":21294.5,"l":21287,"c":21291.5,"v":39.178}
{"ts":1656080580000,"o":21291.5,"h":21328,"l":21287,"c":21328,"v":110.752}
{"ts":1656080640000,"o":21328,"h":21328,"l":21303,"c":21303,"v":58.219}
{"ts":1656080700000,"o":21303,"h":21309.5,"l":21298.5,"c":21298.5,"v":50.037}
{"ts":1656080760000,"o":21298.5,"h":21299,"l":21269.5,"c":21273.5,"v":135.341}
{"ts":1656080820000,"o":21273.5,"h":21275.5,"l":21248,"c":21250,"v":152.873}
{"ts":1656080880000,"o":21250,"h":21265.5,"l":21249.5,"c":21255,"v":120.261}
{"ts":1656080940000,"o":21255,"h":21270.5,"l":21250.5,"c":21250.5,"v":94.765}
{"ts":1656081000000,"o":21250.5,"h":21255.5,"l":21237.5,"c":21238,"v":163.85}
{"ts":1656081060000,"o":21238,"h":21238.5,"l":21223,"c":21223,"v":95.782}
{"ts":1656081120000,"o":21223,"h":21223.5,"l":21204,"c":21212.5,"v":250.759}
{"ts":1656081180000,"o":21212.5,"h":21227.5,"l":21191,"c":21226.5,"v":291.763}
{"ts":1656081240000,"o":21226.5,"h":21251.5,"l":21226,"c":21240,"v":118.897}
{"ts":1656081300000,"o":21240,"h":21240.5,"l":21233,"c":21233.5,"v":43.506}
{"ts":1656081360000,"o":21233.5,"h":21235,"l":21191,"c":21191.5,"v":140.695}
{"ts":1656081420000,"o":21191.5,"h":21219.5,"l":21191,"c":21212,"v":116.393}
{"ts":1656081480000,"o":21212,"h":21213,"l":21198.5,"c":21205,"v":113.946}
{"ts":1656081540000,"o":21205,"h":21207,"l":21194,"c":21199.5,"v":109.144}
{"ts":1656081600000,"o":21199.5,"h":21201,"l":21192,"c":21192,"v":61.762}
{"ts":1656081660000,"o":21192,"h":21192.5,"l":21150.5,"c":21155,"v":416.217}
{"ts":1656081720000,"o":21155,"h":21155,"l":21114,"c":21121.5,"v":544.382}
{"ts":1656081780000,"o":21121.5,"h":21134,"l":21121.5,"c":21125,"v":180.61}
{"ts":1656081840000,"o":21125,"h":21135,"l":21104,"c":21107,"v":329.893}
{"ts":1656081900000,"o":21107,"h":21121.5,"l":21045.5,"c":21091,"v":809.54}
{"ts":1656081960000,"o":21091,"h":21147.5,"l":21072,"c":21130,"v":383.129}
{"ts":1656082020000,"o":21130,"h":21153,"l":21121.5,"c":21122,"v":343.789}
{"ts":1656082080000,"o":21122,"h":21140,"l":21119,"c":21135,"v":98.462}
{"ts":1656082140000,"o":21135,"h":21143,"l":21121,"c":21128,"v":128.066}
{"ts":1656082200000,"o":21128,"h":21141,"l":21109,"c":21109,"v":150.461}
{"ts":1656082260000,"o":21109,"h":21109,"l":21060,"c":21075.5,"v":323.816}
{"ts":1656082320000,"o":21075.5,"h":21097,"l":21075,"c":21084.5,"v":217.951}
{"ts":1656082380000,"o":21084.5,"h":21109,"l":21084.5,"c":21109,"v":183.886}
{"ts":1656082440000,"o":21109,"h":21122,"l":21100,"c":21115,"v":93.711}
{"ts":1656082500000,"o":21115,"h":21115,"l":21085,"c":21085.5,"v":129.435}
{"ts":1656082560000,"o":21085.5,"h":21110,"l":21085,"c":21109.5,"v":134.59}
{"ts":1656082620000,"o":21109.5,"h":21124.5,"l":21100,"c":21121.5,"v":195.946}
{"ts":1656082680000,"o":21121.5,"h":21122.5,"l":21106,"c":21106.5,"v":81.38}
{"ts":1656082740000,"o":21106.5,"h":21120,"l":21104.5,"c":21119.5,"v":150.131}
{"ts":1656082800000,"o":21119.5,"h":21120,"l":21103,"c":21106,"v":133.793}
{"ts":1656082860000,"o":21106,"h":21120,"l":21105.5,"c":21109,"v":89.576}
{"ts":1656082920000,"o":21109,"h":21112.5,"l":21098.5,"c":21098.5,"v":69.238}
{"ts":1656082980000,"o":21098.5,"h":21099,"l":21093,"c":21098,"v":53.411}
{"ts":1656083040000,"o":21098,"h":21100,"l":21088,"c":21099.5,"v":162.05}
{"ts":1656083100000,"o":21099.5,"h":21100,"l":21086,"c":21086,"v":47.967}
{"ts":1656083160000,"o":21086,"h":21086.5,"l":21063,"c":21064.5,"v":102.587}
{"ts":1656083220000,"o":21064.5,"h":21080,"l":21062,"c":21080,"v":126.281}
{"ts":1656083280000,"o":21080,"h":21087.5,"l":21070,"c":21070.5,"v":96.621}
{"ts":1656083340000,"o":21070.5,"h":21078,"l":21067.5,"c":21068,"v":61.63}
{"ts":1656083400000,"o":21068,"h":21068.5,"l":21006,"c":21010,"v":680.04}
{"ts":1656083460000,"o":21010,"h":21048,"l":20970.5,"c":21000.5,"v":964.599}
{"ts":1656083520000,"o":21000.5,"h":21034.5,"l":20998.5,"c":21027.5,"v":365.346}
{"ts":1656083580000,"o":21027.5,"h":21030,"l":21008.5,"c":21024.5,"v":126.241}
{"ts":1656083640000,"o":21024.5,"h":21036.5,"l":21009.5,"c":21010,"v":97.015}
{"ts":1656083700000,"o":21010,"h":21010,"l":21001.5,"c":21004.5,"v":157.814}
{"ts":1656083760000,"o":21004.5,"h":21004.5,"l":20951.5,"c":20970,"v":415.566}
{"ts":1656083820000,"o":20970,"h":20970,"l":20950,"c":20963.5,"v":343.065}
{"ts":1656083880000,"o":20963.5,"h":21010,"l":20962,"c":20981,"v":368.726}
{"ts":1656083940000,"o":20981,"h":20981.5,"l":20859,"c":20883.5,"v":944.715}
{"ts":1656084000000,"o":20883.5,"h":20954.5,"l":20883.5,"c":20909,"v":851.26}
{"ts":1656084060000,"o":20909,"h":20949,"l":20905,"c":20948.5,"v":352.943}
{"ts":1656084120000,"o":20948.5,"h":20952.5,"l":20937,"c":20942.5,"v":127.877}
{"ts":1656084180000,"o":20942.5,"h":20949.5,"l":20932.5,"c":20944.5,"v":144.749}
{"ts":1656084240000,"o":20944.5,"h":20945,"l":20915,"c":20935,"v":200.532}
{"ts":1656084300000,"o":20935,"h":20950,"l":20934.5,"c":20950,"v":122.413}
{"ts":1656084360000,"o":20950,"h":20950,"l":20940.5,"c":20941,"v":116.274}
{"ts":1656084420000,"o":20941,"h":20953.5,"l":20938.5,"c":20943.5,"v":141.344}
{"ts":1656084480000,"o":20943.5,"h":20977,"l":20943,"c":20977,"v":86.087}
{"ts":1656084540000,"o":20977,"h":20997,"l":20974.5,"c":20986,"v":330.413}
{"ts":1656084600000,"o":20986,"h":21006.5,"l":20978,"c":20985,"v":446.519}
{"ts":1656084660000,"o":20985,"h":20985.5,"l":20974.5,"c":20979,"v":147.658}
{"ts":1656084720000,"o":20979,"h":20980,"l":20938.5,"c":20955,"v":199.226}
{"ts":1656084780000,"o":20955,"h":20955,"l":20938,"c":20943,"v":126.12}
{"ts":1656084840000,"o":20943,"h":20975,"l":20941.5,"c":20964.5,"v":166.838}
{"ts":1656084900000,"o":20964.5,"h":20964.5,"l":20939.5,"c":20950,"v":236.559}
{"ts":1656084960000,"o":20950,"h":20952,"l":20911.5,"c":20912,"v":340.867}
{"ts":1656085020000,"o":20912,"h":20920.5,"l":20823.5,"c":20865.5,"v":844.217}
{"ts":1656085080000,"o":20865.5,"h":20883,"l":20808.5,"c":20829,"v":814.094}
{"ts":1656085140000,"o":20829,"h":20878,"l":20829,"c":20872,"v":243.397}
{"ts":1656085200000,"o":20872,"h":20896.5,"l":20860,"c":20896,"v":188.497}
{"ts":1656085260000,"o":20896,"h":20896,"l":20874,"c":20881.5,"v":145.845}
{"ts":1656085320000,"o":20881.5,"h":20882,"l":20872.5,"c":20878.5,"v":83.233}
{"ts":1656085380000,"o":20878.5,"h":20885,"l":20871,"c":20880,"v":78.465}
{"ts":1656085440000,"o":20880,"h":20880,"l":20859.5,"c":20861,"v":302.699}
{"ts":1656085500000,"o":20861,"h":20861.5,"l":20830,"c":20840,"v":223.856}
{"ts":1656085560000,"o":20840,"h":20890.5,"l":20834,"c":20890.5,"v":270.381}
{"ts":1656085620000,"o":20890.5,"h":20906,"l":20878.5,"c":20878.5,"v":334.902}
{"ts":1656085680000,"o":20878.5,"h":20908.5,"l":20878.5,"c":20900.5,"v":233.535}
{"ts":1656085740000,"o":20900.5,"h":20929.5,"l":20900,"c":20905,"v":283.614}
{"ts":1656085800000,"o":20905,"h":20906,"l":20887.5,"c":20891,"v":217.88}
{"ts":1656085860000,"o":20891,"h":20894,"l":20875.5,"c":20882.5,"v":123.099}
{"ts":1656085920000,"o":20882.5,"h":20897,"l":20863,"c":20897,"v":247.573}
{"ts":1656085980000,"o":20897,"h":20900,"l":20886,"c":20900,"v":99.631}
{"ts":1656086040000,"o":20900,"h":20900,"l":20880.5,"c":20900,"v":104.987}
{"ts":1656086100000,"o":20900,"h":20900.5,"l":20849,"c":20854.5,"v":155.725}
{"ts":1656086160000,"o":20854.5,"h":20870,"l":20846,"c":20867,"v":233.927}
{"ts":1656086220000,"o":20867,"h":20879,"l":20865,"c":20865,"v":98.539}
{"ts":1656086280000,"o":20865,"h":20895,"l":20864.5,"c":20895,"v":55.488}
{"ts":1656086340000,"o":20895,"h":20895,"l":20881.5,"c":20882,"v":58.36}
{"ts":1656086400000,"o":20882,"h":20890.5,"l":20860,"c":20864,"v":250.718}
{"ts":1656086460000,"o":20864,"h":20888,"l":20850,"c":20850,"v":153.443}
{"ts":1656086520000,"o":20850,"h":20881,"l":20850,"c":20880.5,"v":181.217}
{"ts":1656086580000,"o":20880.5,"h":20911,"l":20872,"c":20908.5,"v":179.304}
{"ts":1656086640000,"o":20908.5,"h":20938,"l":20908.5,"c":20927,"v":276.377}
{"ts":1656086700000,"o":20927,"h":20927,"l":20900,"c":20905,"v":147.465}
{"ts":1656086760000,"o":20905,"h":20924,"l":20905,"c":20924,"v":115.507}
{"ts":1656086820000,"o":20924,"h":20924,"l":20910,"c":20910.5,"v":78.488}
{"ts":1656086880000,"o":20910.5,"h":20910.5,"l":20906,"c":20907.5,"v":57.539}
{"ts":1656086940000,"o":20907.5,"h":20915,"l":20905.5,"c":20910.5,"v":60.326}
{"ts":1656087000000,"o":20910.5,"h":20911,"l":20902.5,"c":20902.5,"v":50.5}
{"ts":1656087060000,"o":20902.5,"h":20903,"l":20902.5,"c":20903,"v":27.542}
{"ts":1656087120000,"o":20903,"h":20903,"l":20862,"c":20869.5,"v":230.135}
{"ts":1656087180000,"o":20869.5,"h":20869.5,"l":20852.5,"c":20855.5,"v":101.268}
{"ts":1656087240000,"o":20855.5,"h":20864.5,"l":20855,"c":20859.5,"v":60.236}
{"ts":1656087300000,"o":20859.5,"h":20883.5,"l":20859.5,"c":20879.5,"v":169.028}
{"ts":1656087360000,"o":20879.5,"h":20879.5,"l":20863,"c":20870,"v":56.119}
{"ts":1656087420000,"o":20870,"h":20870,"l":20860,"c":20860.5,"v":47.868}
{"ts":1656087480000,"o":20860.5,"h":20879.5,"l":20857.5,"c":20860,"v":67.285}
{"ts":1656087540000,"o":20860,"h":20879.5,"l":20860,"c":20874,"v":36.779}
{"ts":1656087600000,"o":20874,"h":20897,"l":20874,"c":20891,"v":102.954}
{"ts":1656087660000,"o":20891,"h":20891,"l":20860.5,"c":20870,"v":134.242}
{"ts":1656087720000,"o":20870,"h":20878,"l":20870,"c":20878,"v":14.465}
{"ts":1656087780000,"o":20878,"h":20910.5,"l":20877.5,"c":20910,"v":106.034}
{"ts":1656087840000,"o":20910,"h":20920,"l":20902,"c":20920,"v":63.269}
{"ts":1656087900000,"o":20920,"h":20926,"l":20902,"c":20902.5,"v":82.421}
{"ts":1656087960000,"o":20902.5,"h":20910.5,"l":20892,"c":20892.5,"v":57.148}
{"ts":1656088020000,"o":20892.5,"h":20892.5,"l":20877,"c":20879,"v":51.886}
{"ts":1656088080000,"o":20879,"h":20901,"l":20878.5,"c":20884,"v":135.026}
{"ts":1656088140000,"o":20884,"h":20892.5,"l":20880,"c":20880.5,"v":50.666}
{"ts":1656088200000,"o":20880.5,"h":20900,"l":20880.5,"c":20900,"v":101.725}
{"ts":1656088260000,"o":20900,"h":20905.5,"l":20880,"c":20888.5,"v":121.532}
{"ts":1656088320000,"o":20888.5,"h":20889,"l":20857.5,"c":20879,"v":172.027}
{"ts":1656088380000,"o":20879,"h":20879.5,"l":20839,"c":20845.5,"v":178.519}
{"ts":1656088440000,"o":20845.5,"h":20874.5,"l":20845,"c":20865,"v":260.627}
{"ts":1656088500000,"o":20865,"h":20878,"l":20833.5,"c":20833.5,"v":194.192}
{"ts":1656088560000,"o":20833.5,"h":20846.5,"l":20815.5,"c":20826,"v":249.396}
{"ts":1656088620000,"o":20826,"h":20837.5,"l":20782.5,"c":20834.5,"v":495.295}
{"ts":1656088680000,"o":20834.5,"h":20886.5,"l":20831.5,"c":20862,"v":210.94}
{"ts":1656088740000,"o":20862,"h":20878.5,"l":20861.5,"c":20873,"v":48.962}
{"ts":1656088800000,"o":20873,"h":20921,"l":20860,"c":20915,"v":265.709}
{"ts":1656088860000,"o":20915,"h":20925,"l":20902,"c":20911,"v":199.911}
{"ts":1656088920000,"o":20911,"h":20938.5,"l":20911,"c":20928,"v":209.68}
{"ts":1656088980000,"o":20928,"h":20962,"l":20928,"c":20951,"v":205.558}
{"ts":1656089040000,"o":20951,"h":20965,"l":20950,"c":20950,"v":144.316}
{"ts":1656089100000,"o":20950,"h":20967.5,"l":20946,"c":20953,"v":125.374}
{"ts":1656089160000,"o":20953,"h":20983,"l":20953,"c":20976.5,"v":216.481}
{"ts":1656089220000,"o":20976.5,"h":20977,"l":20952.5,"c":20963.5,"v":95.627}
{"ts":1656089280000,"o":20963.5,"h":20978,"l":20956.5,"c":20977.5,"v":137.447}
{"ts":1656089340000,"o":20977.5,"h":20987.5,"l":20969,"c":20987,"v":103.77}
{"ts":1656089400000,"o":20987,"h":21057.5,"l":20987,"c":21057.5,"v":1475.926}
{"ts":1656089460000,"o":21057.5,"h":21057.5,"l":21014.5,"c":21015.5,"v":675.237}
{"ts":1656089520000,"o":21015.5,"h":21027,"l":21008.5,"c":21008.5,"v":140.827}
{"ts":1656089580000,"o":21008.5,"h":21009,"l":20990,"c":20993,"v":126.308}
{"ts":1656089640000,"o":20993,"h":20993,"l":20959,"c":20971.5,"v":176.999}
{"ts":1656089700000,"o":20971.5,"h":20996,"l":20960,"c":20996,"v":117.416}
{"ts":1656089760000,"o":20996,"h":20996,"l":20970.5,"c":20970.5,"v":85.261}
{"ts":1656089820000,"o":20970.5,"h":20980,"l":20960.5,"c":20978,"v":94.075}
{"ts":1656089880000,"o":20978,"h":21022,"l":20977.5,"c":21020,"v":153.009}
{"ts":1656089940000,"o":21020,"h":21049.5,"l":21020,"c":21038,"v":186.335}
{"ts":1656090000000,"o":21038,"h":21068,"l":21021,"c":21064,"v":256.859}
{"ts":1656090060000,"o":21064,"h":21149,"l":21059,"c":21148,"v":1034.38}
{"ts":1656090120000,"o":21148,"h":21148,"l":21111,"c":21114,"v":259.684}
{"ts":1656090180000,"o":21114,"h":21138.5,"l":21110,"c":21123,"v":173.054}
{"ts":1656090240000,"o":21123,"h":21127,"l":21112,"c":21122,"v":122.238}
{"ts":1656090300000,"o":21122,"h":21144.5,"l":21087,"c":21094.5,"v":212.164}
{"ts":1656090360000,"o":21094.5,"h":21141.5,"l":21087,"c":21140.5,"v":228.919}
{"ts":1656090420000,"o":21140.5,"h":21185,"l":21121.5,"c":21179,"v":344.991}
{"ts":1656090480000,"o":21179,"h":21179,"l":21156.5,"c":21156.5,"v":123.362}
{"ts":1656090540000,"o":21156.5,"h":21195,"l":21156.5,"c":21181,"v":202.055}
{"ts":1656090600000,"o":21181,"h":21197.5,"l":21175,"c":21191.5,"v":225.908}
{"ts":1656090660000,"o":21191.5,"h":21191.5,"l":21177.5,"c":21178,"v":81.364}
{"ts":1656090720000,"o":21178,"h":21182,"l":21122.5,"c":21135.5,"v":492.6}
{"ts":1656090780000,"o":21135.5,"h":21161.5,"l":21135.5,"c":21159,"v":199.945}
{"ts":1656090840000,"o":21159,"h":21187,"l":21156,"c":21187,"v":80.323}
{"ts":1656090900000,"o":21187,"h":21189.5,"l":21170,"c":21170.5,"v":115.066}
{"ts":1656090960000,"o":21170.5,"h":21170.5,"l":21162.5,"c":21163,"v":77.087}
{"ts":1656091020000,"o":21163,"h":21163,"l":21124.5,"c":21124.5,"v":289.339}
{"ts":1656091080000,"o":21124.5,"h":21165,"l":21124.5,"c":21160,"v":196.915}
{"ts":1656091140000,"o":21160,"h":21163,"l":21141,"c":21145,"v":63.301}
{"ts":1656091200000,"o":21145,"h":21158,"l":21137.5,"c":21138,"v":65.215}
{"ts":1656091260000,"o":21138,"h":21173.5,"l":21136.5,"c":21162.5,"v":85.65}
{"ts":1656091320000,"o":21162.5,"h":21191.5,"l":21162.5,"c":21189.5,"v":224.914}
{"ts":1656091380000,"o":21189.5,"h":21226,"l":21165,"c":21165.5,"v":465.869}
{"ts":1656091440000,"o":21165.5,"h":21185,"l":21161,"c":21184.5,"v":112.043}
{"ts":1656091500000,"o":21184.5,"h":21206.5,"l":21179,"c":21180,"v":135.415}
{"ts":1656091560000,"o":21180,"h":21185,"l":21160,"c":21166,"v":126.281}
{"ts":1656091620000,"o":21166,"h":21187,"l":21166,"c":21166,"v":90.611}
{"ts":1656091680000,"o":21166,"h":21166.5,"l":21153.5,"c":21153.5,"v":76.964}
{"ts":1656091740000,"o":21153.5,"h":21154,"l":21121.5,"c":21141.5,"v":232.849}
{"ts":1656091800000,"o":21141.5,"h":21163,"l":21140,"c":21159,"v":104.475}
{"ts":1656091860000,"o":21159,"h":21181,"l":21157,"c":21169,"v":51.136}
{"ts":1656091920000,"o":21169,"h":21176.5,"l":21160.5,"c":21165.5,"v":67.487}
{"ts":1656091980000,"o":21165.5,"h":21167,"l":21142,"c":21142,"v":118.71}
{"ts":1656092040000,"o":21142,"h":21158.5,"l":21142,"c":21144.5,"v":40.544}
{"ts":1656092100000,"o":21144.5,"h":21144.5,"l":21126,"c":21126,"v":82.137}
{"ts":1656092160000,"o":21126,"h":21130,"l":21064,"c":21080.5,"v":462.407}
{"ts":1656092220000,"o":21080.5,"h":21096,"l":21058,"c":21077,"v":355.163}
{"ts":1656092280000,"o":21077,"h":21086,"l":21069,"c":21082.5,"v":112.631}
{"ts":1656092340000,"o":21082.5,"h":21099,"l":21075,"c":21084,"v":73.708}
{"ts":1656092400000,"o":21084,"h":21084.5,"l":21021.5,"c":21032,"v":321.235}
{"ts":1656092460000,"o":21032,"h":21059,"l":21029.5,"c":21043,"v":196.287}
{"ts":1656092520000,"o":21043,"h":21075,"l":21043,"c":21074.5,"v":204.757}
{"ts":1656092580000,"o":21074.5,"h":21077.5,"l":21055.5,"c":21055.5,"v":72.772}
{"ts":1656092640000,"o":21055.5,"h":21063,"l":21040,"c":21050,"v":86.954}
{"ts":1656092700000,"o":21050,"h":21050.5,"l":21030,"c":21039.5,"v":151.371}
{"ts":1656092760000,"o":21039.5,"h":21077.5,"l":21037,"c":21067.5,"v":241.419}
{"ts":1656092820000,"o":21067.5,"h":21067.5,"l":21042.5,"c":21046.5,"v":62.081}
{"ts":1656092880000,"o":21046.5,"h":21060,"l":21021.5,"c":21023,"v":186.326}
{"ts":1656092940000,"o":21023,"h":21031.5,"l":20996,"c":20996,"v":403.414}
{"ts":1656093000000,"o":20996,"h":21017.5,"l":20993,"c":21007.5,"v":273.543}
{"ts":1656093060000,"o":21007.5,"h":21028.5,"l":21004.5,"c":21028.5,"v":183.179}
{"ts":1656093120000,"o":21028.5,"h":21029,"l":21010.5,"c":21014,"v":110.867}
{"ts":1656093180000,"o":21014,"h":21014.5,"l":20931,"c":20945.5,"v":479.317}
{"ts":1656093240000,"o":20945.5,"h":20964,"l":20910,"c":20960.5,"v":471.425}
{"ts":1656093300000,"o":20960.5,"h":20961,"l":20940.5,"c":20953,"v":249.879}
{"ts":1656093360000,"o":20953,"h":20979.5,"l":20953,"c":20974.5,"v":128.482}
{"ts":1656093420000,"o":20974.5,"h":20979.5,"l":20966,"c":20967.5,"v":98.421}
{"ts":1656093480000,"o":20967.5,"h":20980,"l":20967.5,"c":20970.5,"v":86.405}
{"ts":1656093540000,"o":20970.5,"h":20980,"l":20955,"c":20962.5,"v":100.021}
{"ts":1656093600000,"o":20962.5,"h":20975,"l":20962,"c":20974.5,"v":150.489}
{"ts":1656093660000,"o":20974.5,"h":20975,"l":20950,"c":20969.5,"v":107.467}
{"ts":1656093720000,"o":20969.5,"h":20985,"l":20965,"c":20977,"v":72.495}
{"ts":1656093780000,"o":20977,"h":20979,"l":20964.5,"c":20969,"v":60.97}
{"ts":1656093840000,"o":20969,"h":20970,"l":20962,"c":20962.5,"v":47.264}
{"ts":1656093900000,"o":20962.5,"h":20962.5,"l":20935.5,"c":20942,"v":130.451}
{"ts":1656093960000,"o":20942,"h":20942,"l":20896,"c":20901.5,"v":230.295}
{"ts":1656094020000,"o":20901.5,"h":20912.5,"l":20888.5,"c":20910.5,"v":299.256}
{"ts":1656094080000,"o":20910.5,"h":20940,"l":20906.5,"c":20926.5,"v":186.484}
{"ts":1656094140000,"o":20926.5,"h":20936.5,"l":20924.5,"c":20929.5,"v":97.276}
{"ts":1656094200000,"o":20929.5,"h":20939,"l":20925,"c":20939,"v":48.009}
{"ts":1656094260000,"o":20939,"h":20954.5,"l":20933.5,"c":20954.5,"v":61.745}
{"ts":1656094320000,"o":20954.5,"h":21004.5,"l":20954.5,"c":21002.5,"v":380.826}
{"ts":1656094380000,"o":21002.5,"h":21002.5,"l":20970,"c":20979.5,"v":102.011}
{"ts":1656094440000,"o":20979.5,"h":20984,"l":20979.5,"c":20982,"v":14.848}
{"ts":1656094500000,"o":20982,"h":21018.5,"l":20982,"c":21018,"v":251.584}
{"ts":1656094560000,"o":21018,"h":21027.5,"l":21017.5,"c":21020.5,"v":86.13}
{"ts":1656094620000,"o":21020.5,"h":21020.5,"l":20996.5,"c":20999.5,"v":88.257}
{"ts":1656094680000,"o":20999.5,"h":21010.5,"l":20997.5,"c":21000.5,"v":47.172}
{"ts":1656094740000,"o":21000.5,"h":21002.5,"l":20993.5,"c":21002.5,"v":50.022}
{"ts":1656094800000,"o":21002.5,"h":21002.5,"l":20935.5,"c":20937,"v":177.52}
{"ts":1656094860000,"o":20937,"h":20943,"l":20916,"c":20916,"v":136.692}
{"ts":1656094920000,"o":20916,"h":20952.5,"l":20916,"c":20939.5,"v":77.72}
{"ts":1656094980000,"o":20939.5,"h":20971,"l":20939,"c":20958.5,"v":80.055}
{"ts":1656095040000,"o":20958.5,"h":20963.5,"l":20955.5,"c":20961,"v":24.707}
{"ts":1656095100000,"o":20961,"h":20963,"l":20958.5,"c":20959.5,"v":13.507}
{"ts":1656095160000,"o":20959.5,"h":20963,"l":20942,"c":20963,"v":41.126}
{"ts":1656095220000,"o":20963,"h":20963,"l":20962.5,"c":20963,"v":17.438}
{"ts":1656095280000,"o":20963,"h":20983,"l":20962.5,"c":20983,"v":143.751}
{"ts":1656095340000,"o":20983,"h":21001.5,"l":20965.5,"c":20968,"v":227.023}
{"ts":1656095400000,"o":20968,"h":20980,"l":20956.5,"c":20979.5,"v":47.532}
{"ts":1656095460000,"o":20979.5,"h":21002.5,"l":20975.5,"c":20978.5,"v":141.838}
{"ts":1656095520000,"o":20978.5,"h":20993.5,"l":20971.5,"c":20993.5,"v":60.037}
{"ts":1656095580000,"o":20993.5,"h":21021,"l":20987.5,"c":21017.5,"v":129.788}
{"ts":1656095640000,"o":21017.5,"h":21065.5,"l":21008,"c":21065.5,"v":198.948}
{"ts":1656095700000,"o":21065.5,"h":21065.5,"l":21029,"c":21029,"v":196.465}
{"ts":1656095760000,"o":21029,"h":21043.5,"l":21029,"c":21040.5,"v":51.254}
{"ts":1656095820000,"o":21040.5,"h":21046.5,"l":21009.5,"c":21010.5,"v":63.752}
{"ts":1656095880000,"o":21010.5,"h":21029.5,"l":21010,"c":21010,"v":67.976}
{"ts":1656095940000,"o":21010,"h":21010.5,"l":20992,"c":21000,"v":75.807}
{"ts":1656096000000,"o":21000,"h":21000,"l":20981.5,"c":20998.5,"v":63.214}
{"ts":1656096060000,"o":20998.5,"h":21010,"l":20992.5,"c":21000,"v":32.731}
{"ts":1656096120000,"o":21000,"h":21010,"l":20995,"c":21009.5,"v":40.366}
{"ts":1656096180000,"o":21009.5,"h":21016.5,"l":21003.5,"c":21016,"v":44.006}
{"ts":1656096240000,"o":21016,"h":21062,"l":21016,"c":21045,"v":124.191}
{"ts":1656096300000,"o":21045,"h":21070,"l":21034.5,"c":21070,"v":166.864}
{"ts":1656096360000,"o":21070,"h":21099,"l":21063,"c":21090,"v":194.169}
{"ts":1656096420000,"o":21090,"h":21090,"l":21068,"c":21084.5,"v":225.018}
{"ts":1656096480000,"o":21084.5,"h":21123.5,"l":21050,"c":21118,"v":317.59}
{"ts":1656096540000,"o":21118,"h":21118,"l":21090.5,"c":21098,"v":111.501}
{"ts":1656096600000,"o":21098,"h":21101,"l":21063.5,"c":21075.5,"v":130.523}
{"ts":1656096660000,"o":21075.5,"h":21083.5,"l":21067,"c":21083,"v":57.265}
{"ts":1656096720000,"o":21083,"h":21085.5,"l":21065,"c":21065.5,"v":49.438}
{"ts":1656096780000,"o":21065.5,"h":21104,"l":21065,"c":21096,"v":97.864}
{"ts":1656096840000,"o":21096,"h":21096,"l":21080,"c":21088.5,"v":36.402}
{"ts":1656096900000,"o":21088.5,"h":21089,"l":21074,"c":21074,"v":30.193}
{"ts":1656096960000,"o":21074,"h":21096,"l":21074,"c":21095.5,"v":53.784}
{"ts":1656097020000,"o":21095.5,"h":21120,"l":21094,"c":21110,"v":93.943}
{"ts":1656097080000,"o":21110,"h":21110.5,"l":21102.5,"c":21103,"v":25.889}
{"ts":1656097140000,"o":21103,"h":21127,"l":21102.5,"c":21120,"v":86.767}
{"ts":1656097200000,"o":21120,"h":21120.5,"l":21103,"c":21106.5,"v":62.706}
{"ts":1656097260000,"o":21106.5,"h":21110,"l":21101.5,"c":21101.5,"v":33.747}
{"ts":1656097320000,"o":21101.5,"h":21105.5,"l":21096.5,"c":21097,"v":47.163}
{"ts":1656097380000,"o":21097,"h":21127,"l":21097,"c":21126.5,"v":43.986}
{"ts":1656097440000,"o":21126.5,"h":21144,"l":21122,"c":21139,"v":161.695}
{"ts":1656097500000,"o":21139,"h":21140,"l":21103.5,"c":21103.5,"v":81.289}
{"ts":1656097560000,"o":21103.5,"h":21107,"l":21093.5,"c":21096.5,"v":62.434}
{"ts":1656097620000,"o":21096.5,"h":21110.5,"l":21096,"c":21104.5,"v":30.974}
{"ts":1656097680000,"o":21104.5,"h":21129,"l":21102.5,"c":21122.5,"v":47.114}
{"ts":1656097740000,"o":21122.5,"h":21126.5,"l":21091,"c":21091.5,"v":52.341}
{"ts":1656097800000,"o":21091.5,"h":21097.5,"l":21084,"c":21088,"v":61.226}
{"ts":1656097860000,"o":21088,"h":21100.5,"l":21067,"c":21067.5,"v":139.427}
{"ts":1656097920000,"o":21067.5,"h":21072.5,"l":21057,"c":21072,"v":88.755}
{"ts":1656097980000,"o":21072,"h":21072,"l":21013.5,"c":21029.5,"v":414.71}
{"ts":1656098040000,"o":21029.5,"h":21042.5,"l":21018.5,"c":21040,"v":195.45}
{"ts":1656098100000,"o":21040,"h":21040,"l":21014,"c":21031.5,"v":80.372}
{"ts":1656098160000,"o":21031.5,"h":21063,"l":21031,"c":21060,"v":165.365}
{"ts":1656098220000,"o":21060,"h":21073,"l":21052,"c":21060.5,"v":154.279}
{"ts":1656098280000,"o":21060.5,"h":21081,"l":21060,"c":21079.5,"v":36.749}
{"ts":1656098340000,"o":21079.5,"h":21080,"l":21060.5,"c":21068,"v":36.595}
{"ts":1656098400000,"o":21068,"h":21076,"l":21068,"c":21075.5,"v":15.974}
{"ts":1656098460000,"o":21075.5,"h":21121,"l":21075.5,"c":21095,"v":226.556}
{"ts":1656098520000,"o":21095,"h":21103.5,"l":21089,"c":21089,"v":56.812}
{"ts":1656098580000,"o":21089,"h":21110.5,"l":21085.5,"c":21107.5,"v":78.372}
{"ts":1656098640000,"o":21107.5,"h":21182,"l":21107.5,"c":21180,"v":1002.566}
{"ts":1656098700000,"o":21180,"h":21184,"l":21153.5,"c":21153.5,"v":166.515}
{"ts":1656098760000,"o":21153.5,"h":21165,"l":21151.5,"c":21156.5,"v":51.454}
{"ts":1656098820000,"o":21156.5,"h":21179.5,"l":21150,"c":21170.5,"v":107.702}
{"ts":1656098880000,"o":21170.5,"h":21171,"l":21164,"c":21166,"v":17.718}
{"ts":1656098940000,"o":21166,"h":21174.5,"l":21149.5,"c":21167.5,"v":109.306}
{"ts":1656099000000,"o":21167.5,"h":21167.5,"l":21144.5,"c":21150,"v":109.099}
{"ts":1656099060000,"o":21150,"h":21166,"l":21149.5,"c":21157.5,"v":28.416}
{"ts":1656099120000,"o":21157.5,"h":21161.5,"l":21156.5,"c":21161.5,"v":61.127}
{"ts":1656099180000,"o":21161.5,"h":21161.5,"l":21127,"c":21140.5,"v":126.403}
{"ts":1656099240000,"o":21140.5,"h":21148,"l":21133.5,"c":21133.5,"v":75.707}
{"ts":1656099300000,"o":21133.5,"h":21133.5,"l":21125.5,"c":21125.5,"v":64.651}
{"ts":1656099360000,"o":21125.5,"h":21140,"l":21125.5,"c":21137,"v":47.381}
{"ts":1656099420000,"o":21137,"h":21156,"l":21136.5,"c":21150,"v":32.4}
{"ts":1656099480000,"o":21150,"h":21197,"l":21146,"c":21188,"v":130.454}
{"ts":1656099540000,"o":21188,"h":21188.5,"l":21162,"c":21165,"v":42.232}
{"ts":1656099600000,"o":21165,"h":21190,"l":21162,"c":21189.5,"v":54.427}
{"ts":1656099660000,"o":21189.5,"h":21213,"l":21174,"c":21200,"v":409.819}
{"ts":1656099720000,"o":21200,"h":21255,"l":21199.5,"c":21208,"v":500.547}
{"ts":1656099780000,"o":21208,"h":21222,"l":21162,"c":21164.5,"v":142.035}
{"ts":1656099840000,"o":21164.5,"h":21171.5,"l":21163,"c":21163.5,"v":62.202}
{"ts":1656099900000,"o":21163.5,"h":21185,"l":21160.5,"c":21184.5,"v":57.741}
{"ts":1656099960000,"o":21184.5,"h":21196.5,"l":21147.5,"c":21147.5,"v":109.242}
{"ts":1656100020000,"o":21147.5,"h":21148,"l":21123,"c":21129.5,"v":93.644}
{"ts":1656100080000,"o":21129.5,"h":21142,"l":21125,"c":21132,"v":111.704}
{"ts":1656100140000,"o":21132,"h":21157,"l":21131.5,"c":21148,"v":80.6}
{"ts":1656100200000,"o":21148,"h":21178,"l":21148,"c":21163,"v":62.937}
{"ts":1656100260000,"o":21163,"h":21182,"l":21162.5,"c":21180.5,"v":116.791}
{"ts":1656100320000,"o":21180.5,"h":21196,"l":21160,"c":21181.5,"v":167.783}
{"ts":1656100380000,"o":21181.5,"h":21186,"l":21164.5,"c":21186,"v":55.818}
{"ts":1656100440000,"o":21186,"h":21199,"l":21186,"c":21193,"v":64.243}
{"ts":1656100500000,"o":21193,"h":21212,"l":21185,"c":21212,"v":91.2}
{"ts":1656100560000,"o":21212,"h":21214.5,"l":21185.5,"c":21187.5,"v":87.189}
{"ts":1656100620000,"o":21187.5,"h":21214,"l":21187.5,"c":21213.5,"v":31.5}
{"ts":1656100680000,"o":21213.5,"h":21237.5,"l":21213.5,"c":21225,"v":104.866}
{"ts":1656100740000,"o":21225,"h":21240,"l":21223.5,"c":21239.5,"v":38.933}
{"ts":1656100800000,"o":21239.5,"h":21256,"l":21222.5,"c":21231,"v":222.077}
{"ts":1656100860000,"o":21231,"h":21231.5,"l":21201.5,"c":21201.5,"v":119.947}
{"ts":1656100920000,"o":21201.5,"h":21238,"l":21201.5,"c":21238,"v":81.612}
{"ts":1656100980000,"o":21238,"h":21299,"l":21237.5,"c":21282.5,"v":616.377}
{"ts":1656101040000,"o":21282.5,"h":21295,"l":21261.5,"c":21290.5,"v":169.238}
{"ts":1656101100000,"o":21290.5,"h":21330,"l":21276.5,"c":21308,"v":569.01}
{"ts":1656101160000,"o":21308,"h":21323.5,"l":21302.5,"c":21312,"v":145.868}
{"ts":1656101220000,"o":21312,"h":21322,"l":21301,"c":21303.5,"v":85.171}
{"ts":1656101280000,"o":21303.5,"h":21303.5,"l":21262.5,"c":21295,"v":112.354}
{"ts":1656101340000,"o":21295,"h":21308.5,"l":21283,"c":21307.5,"v":92.242}
{"ts":1656101400000,"o":21307.5,"h":21311.5,"l":21252,"c":21254,"v":246.165}
{"ts":1656101460000,"o":21254,"h":21272,"l":21240,"c":21249.5,"v":225.603}
{"ts":1656101520000,"o":21249.5,"h":21249.5,"l":21215.5,"c":21231.5,"v":174.167}
{"ts":1656101580000,"o":21231.5,"h":21257,"l":21226,"c":21254.5,"v":135.055}
{"ts":1656101640000,"o":21254.5,"h":21254.5,"l":21229,"c":21235.5,"v":149.822}
{"ts":1656101700000,"o":21235.5,"h":21247,"l":21221.5,"c":21247,"v":97.628}
{"ts":1656101760000,"o":21247,"h":21253,"l":21243,"c":21253,"v":32.38}
{"ts":1656101820000,"o":21253,"h":21253,"l":21218,"c":21221,"v":60.424}
{"ts":1656101880000,"o":21221,"h":21235,"l":21194.5,"c":21209.5,"v":186.371}
{"ts":1656101940000,"o":21209.5,"h":21210,"l":21201,"c":21201,"v":36.581}
{"ts":1656102000000,"o":21201,"h":21213,"l":21197.5,"c":21211.5,"v":53.054}
{"ts":1656102060000,"o":21211.5,"h":21213,"l":21205,"c":21205,"v":18.522}
{"ts":1656102120000,"o":21205,"h":21209.5,"l":21201,"c":21209,"v":40.208}
{"ts":1656102180000,"o":21209,"h":21215,"l":21194,"c":21204,"v":94.101}
{"ts":1656102240000,"o":21204,"h":21207.5,"l":21201,"c":21204,"v":14.063}
{"ts":1656102300000,"o":21204,"h":21204,"l":21195.5,"c":21195.5,"v":64.014}
{"ts":1656102360000,"o":21195.5,"h":21203,"l":21195,"c":21195,"v":53.656}
{"ts":1656102420000,"o":21195,"h":21205,"l":21195,"c":21195.5,"v":54.499}
{"ts":1656102480000,"o":21195.5,"h":21201,"l":21189.5,"c":21189.5,"v":64.062}
{"ts":1656102540000,"o":21189.5,"h":21189.5,"l":21174,"c":21174,"v":77.021}
{"ts":1656102600000,"o":21174,"h":21178,"l":21173,"c":21173.5,"v":44.06}
{"ts":1656102660000,"o":21173.5,"h":21173.5,"l":21138.5,"c":21150.5,"v":163.753}
{"ts":1656102720000,"o":21150.5,"h":21168.5,"l":21150,"c":21165,"v":67.69}
{"ts":1656102780000,"o":21165,"h":21227,"l":21165,"c":21216.5,"v":198.669}
{"ts":1656102840000,"o":21216.5,"h":21222,"l":21200,"c":21205,"v":61.918}
{"ts":1656102900000,"o":21205,"h":21221,"l":21204.5,"c":21221,"v":55.547}
{"ts":1656102960000,"o":21221,"h":21221,"l":21182,"c":21191.5,"v":132.908}
{"ts":1656103020000,"o":21191.5,"h":21222,"l":21191.5,"c":21210.5,"v":51.363}
{"ts":1656103080000,"o":21210.5,"h":21210.5,"l":21208,"c":21208,"v":23.151}
{"ts":1656103140000,"o":21208,"h":21208,"l":21201,"c":21201,"v":16.04}
{"ts":1656103200000,"o":21201,"h":21219,"l":21201,"c":21204,"v":70.859}
{"ts":1656103260000,"o":21204,"h":21205,"l":21165,"c":21170,"v":73.892}
{"ts":1656103320000,"o":21170,"h":21181,"l":21160.5,"c":21175.5,"v":57.439}
{"ts":1656103380000,"o":21175.5,"h":21187,"l":21170,"c":21177,"v":34.387}
{"ts":1656103440000,"o":21177,"h":21197,"l":21177,"c":21185.5,"v":26.571}
{"ts":1656103500000,"o":21185.5,"h":21191,"l":21165.5,"c":21166.5,"v":46.603}
{"ts":1656103560000,"o":21166.5,"h":21188,"l":21165,"c":21188,"v":64.95}
{"ts":1656103620000,"o":21188,"h":21188,"l":21152.5,"c":21152.5,"v":184.002}
{"ts":1656103680000,"o":21152.5,"h":21165,"l":21152.5,"c":21155.5,"v":29.429}
{"ts":1656103740000,"o":21155.5,"h":21188,"l":21155,"c":21188,"v":147.074}
{"ts":1656103800000,"o":21188,"h":21213,"l":21187.5,"c":21212.5,"v":78.153}
{"ts":1656103860000,"o":21212.5,"h":21281.5,"l":21212.5,"c":21262.5,"v":276.55}
{"ts":1656103920000,"o":21262.5,"h":21300,"l":21252,"c":21262,"v":360.765}
{"ts":1656103980000,"o":21262,"h":21262.5,"l":21231,"c":21237,"v":238.378}
{"ts":1656104040000,"o":21237,"h":21265,"l":21237,"c":21242,"v":115.387}
{"ts":1656104100000,"o":21242,"h":21253.5,"l":21229,"c":21230.5,"v":62.898}
{"ts":1656104160000,"o":21230.5,"h":21249,"l":21230,"c":21249,"v":43.743}
{"ts":1656104220000,"o":21249,"h":21249,"l":21206,"c":21212.5,"v":149.761}
{"ts":1656104280000,"o":21212.5,"h":21222,"l":21130,"c":21145.5,"v":374.138}
{"ts":1656104340000,"o":21145.5,"h":21182.5,"l":21132.5,"c":21182,"v":291.354}
{"ts":1656104400000,"o":21182,"h":21194,"l":21168,"c":21181.5,"v":92.531}
{"ts":1656104460000,"o":21181.5,"h":21196,"l":21181.5,"c":21195.5,"v":31.099}
{"ts":1656104520000,"o":21195.5,"h":21207,"l":21190,"c":21201,"v":47.663}
{"ts":1656104580000,"o":21201,"h":21201.5,"l":21180,"c":21199.5,"v":53.592}
{"ts":1656104640000,"o":21199.5,"h":21229,"l":21199.5,"c":21223,"v":88.694}
{"ts":1656104700000,"o":21223,"h":21234,"l":21222.5,"c":21234,"v":31.284}
{"ts":1656104760000,"o":21234,"h":21260.5,"l":21225,"c":21250.5,"v":90.341}
{"ts":1656104820000,"o":21250.5,"h":21262,"l":21250.5,"c":21252.5,"v":48.073}
{"ts":1656104880000,"o":21252.5,"h":21262.5,"l":21247,"c":21254.5,"v":56.263}
{"ts":1656104940000,"o":21254.5,"h":21326,"l":21254.5,"c":21289,"v":544.608}
{"ts":1656105000000,"o":21289,"h":21309.5,"l":21289,"c":21304.5,"v":80.495}
{"ts":1656105060000,"o":21304.5,"h":21305,"l":21254.5,"c":21276,"v":127.566}
{"ts":1656105120000,"o":21276,"h":21276.5,"l":21265.5,"c":21274.5,"v":32.378}
{"ts":1656105180000,"o":21274.5,"h":21276.5,"l":21269.5,"c":21274.5,"v":44.882}
{"ts":1656105240000,"o":21274.5,"h":21291.5,"l":21274.5,"c":21287.5,"v":35.254}
{"ts":1656105300000,"o":21287.5,"h":21303,"l":21287,"c":21291.5,"v":39.326}
{"ts":1656105360000,"o":21291.5,"h":21303,"l":21264.5,"c":21268.5,"v":76.878}
{"ts":1656105420000,"o":21268.5,"h":21274,"l":21262,"c":21265.5,"v":70.618}
{"ts":1656105480000,"o":21265.5,"h":21294.5,"l":21265,"c":21294.5,"v":46.633}
{"ts":1656105540000,"o":21294.5,"h":21295,"l":21270.5,"c":21292.5,"v":66.245}
{"ts":1656105600000,"o":21292.5,"h":21292.5,"l":21270.5,"c":21270.5,"v":34.317}
{"ts":1656105660000,"o":21270.5,"h":21294.5,"l":21270.5,"c":21294.5,"v":78.925}
{"ts":1656105720000,"o":21294.5,"h":21325,"l":21294.5,"c":21320,"v":210.625}
{"ts":1656105780000,"o":21320,"h":21341,"l":21300,"c":21324,"v":214.709}
{"ts":1656105840000,"o":21324,"h":21349,"l":21319,"c":21339,"v":89.941}
{"ts":1656105900000,"o":21339,"h":21351.5,"l":21330,"c":21333,"v":111.366}
{"ts":1656105960000,"o":21333,"h":21340,"l":21333,"c":21339.5,"v":37.392}
{"ts":1656106020000,"o":21339.5,"h":21339.5,"l":21333,"c":21334.5,"v":80.905}
{"ts":1656106080000,"o":21334.5,"h":21352,"l":21331,"c":21348,"v":88.266}
{"ts":1656106140000,"o":21348,"h":21371,"l":21331,"c":21335,"v":240.505}
{"ts":1656106200000,"o":21335,"h":21354.5,"l":21334.5,"c":21347.5,"v":31.468}
{"ts":1656106260000,"o":21347.5,"h":21353,"l":21312.5,"c":21316,"v":68.071}
{"ts":1656106320000,"o":21316,"h":21316.5,"l":21288,"c":21292.5,"v":141.583}
{"ts":1656106380000,"o":21292.5,"h":21294,"l":21283,"c":21283,"v":49.984}
{"ts":1656106440000,"o":21283,"h":21300,"l":21273,"c":21297.5,"v":72.371}
{"ts":1656106500000,"o":21297.5,"h":21332,"l":21297.5,"c":21319.5,"v":264.281}
{"ts":1656106560000,"o":21319.5,"h":21330.5,"l":21309,"c":21309.5,"v":43.513}
{"ts":1656106620000,"o":21309.5,"h":21310.5,"l":21253.5,"c":21307.5,"v":193.41}
{"ts":1656106680000,"o":21307.5,"h":21330.5,"l":21307,"c":21330,"v":37.092}
{"ts":1656106740000,"o":21330,"h":21331,"l":21318,"c":21318,"v":33.68}
{"ts":1656106800000,"o":21318,"h":21318.5,"l":21310,"c":21310,"v":24.301}
{"ts":1656106860000,"o":21310,"h":21310,"l":21279,"c":21303.5,"v":83.411}
{"ts":1656106920000,"o":21303.5,"h":21330,"l":21303,"c":21330,"v":38.362}
{"ts":1656106980000,"o":21330,"h":21330,"l":21324,"c":21327,"v":15.068}
{"ts":1656107040000,"o":21327,"h":21327.5,"l":21326.5,"c":21327,"v":12.117}
{"ts":1656107100000,"o":21327,"h":21327.5,"l":21292,"c":21292.5,"v":39.33}
{"ts":1656107160000,"o":21292.5,"h":21349,"l":21291.5,"c":21340.5,"v":131.637}
{"ts":1656107220000,"o":21340.5,"h":21343.5,"l":21323,"c":21323,"v":33.772}
{"ts":1656107280000,"o":21323,"h":21323.5,"l":21323,"c":21323.5,"v":15.048}
{"ts":1656107340000,"o":21323.5,"h":21323.5,"l":21308,"c":21308.5,"v":27.756}
{"ts":1656107400000,"o":21308.5,"h":21318.5,"l":21308,"c":21317.5,"v":25.393}
{"ts":1656107460000,"o":21317.5,"h":21318,"l":21308,"c":21308,"v":21.916}
{"ts":1656107520000,"o":21308,"h":21308.5,"l":21308,"c":21308,"v":12.978}
{"ts":1656107580000,"o":21308,"h":21321.5,"l":21308,"c":21312,"v":40.72}
{"ts":1656107640000,"o":21312,"h":21318,"l":21312,"c":21313,"v":19.502}
{"ts":1656107700000,"o":21313,"h":21313,"l":21298,"c":21298,"v":102.481}
{"ts":1656107760000,"o":21298,"h":21298.5,"l":21290.5,"c":21290.5,"v":44.726}
{"ts":1656107820000,"o":21290.5,"h":21292.5,"l":21283,"c":21283,"v":78.983}
{"ts":1656107880000,"o":21283,"h":21290.5,"l":21283,"c":21290.5,"v":56.356}
{"ts":1656107940000,"o":21290.5,"h":21293,"l":21290,"c":21293,"v":45.138}
{"ts":1656108000000,"o":21293,"h":21321,"l":21285,"c":21315.5,"v":149.831}
{"ts":1656108060000,"o":21315.5,"h":21335,"l":21315,"c":21332.5,"v":86.175}
{"ts":1656108120000,"o":21332.5,"h":21377,"l":21331,"c":21376,"v":232.08}
{"ts":1656108180000,"o":21376,"h":21376,"l":21355.5,"c":21360,"v":76.582}
{"ts":1656108240000,"o":21360,"h":21418.5,"l":21359.5,"c":21412,"v":469.974}
{"ts":1656108300000,"o":21412,"h":21419,"l":21393,"c":21406,"v":211.917}
{"ts":1656108360000,"o":21406,"h":21435,"l":21406,"c":21427,"v":186.647}
{"ts":1656108420000,"o":21427,"h":21440.5,"l":21416,"c":21436,"v":151.902}
{"ts":1656108480000,"o":21436,"h":21511,"l":21435.5,"c":21457.5,"v":1038.158}
{"ts":1656108540000,"o":21457.5,"h":21458,"l":21433,"c":21438.5,"v":231.016}
{"ts":1656108600000,"o":21438.5,"h":21438.5,"l":21387.5,"c":21387.5,"v":193.931}
{"ts":1656108660000,"o":21387.5,"h":21400,"l":21373,"c":21373,"v":190.518}
{"ts":1656108720000,"o":21373,"h":21430,"l":21373,"c":21430,"v":217.318}
{"ts":1656108780000,"o":21430,"h":21430,"l":21376.5,"c":21382,"v":160.973}
{"ts":1656108840000,"o":21382,"h":21399.5,"l":21380.5,"c":21381,"v":147.612}
{"ts":1656108900000,"o":21381,"h":21415,"l":21369,"c":21415,"v":176.816}
{"ts":1656108960000,"o":21415,"h":21450,"l":21405.5,"c":21446,"v":157.723}
{"ts":1656109020000,"o":21446,"h":21479.5,"l":21445.5,"c":21453.5,"v":223.844}
{"ts":1656109080000,"o":21453.5,"h":21458.5,"l":21409,"c":21417,"v":91.054}
{"ts":1656109140000,"o":21417,"h":21447,"l":21400,"c":21438,"v":120.567}
{"ts":1656109200000,"o":21438,"h":21486,"l":21437.5,"c":21482.5,"v":309.816}
{"ts":1656109260000,"o":21482.5,"h":21556.5,"l":21377.5,"c":21380,"v":1158.043}
{"ts":1656109320000,"o":21380,"h":21405.5,"l":21365,"c":21387.5,"v":245.989}
{"ts":1656109380000,"o":21387.5,"h":21387.5,"l":21354,"c":21370,"v":295.079}
{"ts":1656109440000,"o":21370,"h":21376,"l":21360.5,"c":21362.5,"v":93.263}
{"ts":1656109500000,"o":21362.5,"h":21363,"l":21354,"c":21359,"v":123.401}
{"ts":1656109560000,"o":21359,"h":21359.5,"l":21292.5,"c":21312,"v":463.419}
{"ts":1656109620000,"o":21312,"h":21351,"l":21312,"c":21351,"v":167.125}
{"ts":1656109680000,"o":21351,"h":21351,"l":21325.5,"c":21341,"v":176.175}
{"ts":1656109740000,"o":21341,"h":21364.5,"l":21335.5,"c":21335.5,"v":71.388}
{"ts":1656109800000,"o":21335.5,"h":21345.5,"l":21289.5,"c":21290,"v":218.915}
{"ts":1656109860000,"o":21290,"h":21357.5,"l":21289.5,"c":21330,"v":286.177}
{"ts":1656109920000,"o":21330,"h":21352,"l":21327.5,"c":21346,"v":169.675}
{"ts":1656109980000,"o":21346,"h":21362.5,"l":21342.5,"c":21356.5,"v":90.642}
{"ts":1656110040000,"o":21356.5,"h":21377,"l":21356,"c":21375,"v":83.673}
{"ts":1656110100000,"o":21375,"h":21425,"l":21370.5,"c":21411,"v":219.529}
{"ts":1656110160000,"o":21411,"h":21421.5,"l":21389.5,"c":21393.5,"v":75.573}
{"ts":1656110220000,"o":21393.5,"h":21438,"l":21393.5,"c":21427.5,"v":87.431}
{"ts":1656110280000,"o":21427.5,"h":21431.5,"l":21343.5,"c":21351.5,"v":338.884}
{"ts":1656110340000,"o":21351.5,"h":21357.5,"l":21350,"c":21354,"v":91.813}
{"ts":1656110400000,"o":21354,"h":21356.5,"l":21347,"c":21354.5,"v":54.847}
{"ts":1656110460000,"o":21354.5,"h":21363,"l":21350,"c":21350.5,"v":49.537}
{"ts":1656110520000,"o":21350.5,"h":21355,"l":21327,"c":21329,"v":103.925}
{"ts":1656110580000,"o":21329,"h":21338,"l":21319,"c":21320.5,"v":160.504}
{"ts":1656110640000,"o":21320.5,"h":21337.5,"l":21320,"c":21323.5,"v":63.539}
{"ts":1656110700000,"o":21323.5,"h":21353.5,"l":21310.5,"c":21312.5,"v":187.741}
{"ts":1656110760000,"o":21312.5,"h":21312.5,"l":21305,"c":21305.5,"v":95.903}
{"ts":1656110820000,"o":21305.5,"h":21321,"l":21305.5,"c":21316.5,"v":50.444}
{"ts":1656110880000,"o":21316.5,"h":21322,"l":21315,"c":21322,"v":19.666}
{"ts":1656110940000,"o":21322,"h":21322,"l":21306.5,"c":21312.5,"v":45.744}
{"ts":1656111000000,"o":21312.5,"h":21329.5,"l":21312.5,"c":21313,"v":93.35}
{"ts":1656111060000,"o":21313,"h":21336,"l":21312,"c":21335.5,"v":85.87}
{"ts":1656111120000,"o":21335.5,"h":21336,"l":21327.5,"c":21329,"v":47.242}
{"ts":1656111180000,"o":21329,"h":21340,"l":21328.5,"c":21330.5,"v":49.102}
{"ts":1656111240000,"o":21330.5,"h":21331,"l":21306,"c":21306,"v":32.87}
{"ts":1656111300000,"o":21306,"h":21317,"l":21299.5,"c":21303,"v":42.136}
{"ts":1656111360000,"o":21303,"h":21348.5,"l":21301.5,"c":21340,"v":81.805}
{"ts":1656111420000,"o":21340,"h":21346,"l":21320,"c":21326,"v":60.967}
{"ts":1656111480000,"o":21326,"h":21340,"l":21325.5,"c":21328.5,"v":117.392}
{"ts":1656111540000,"o":21328.5,"h":21333,"l":21300.5,"c":21301,"v":32.315}
{"ts":1656111600000,"o":21301,"h":21318.5,"l":21300.5,"c":21309,"v":45.556}
{"ts":1656111660000,"o":21309,"h":21319,"l":21309,"c":21310.5,"v":22.297}
{"ts":1656111720000,"o":21310.5,"h":21316.5,"l":21309,"c":21315,"v":103.518}
{"ts":1656111780000,"o":21315,"h":21335,"l":21315,"c":21327,"v":92.397}
{"ts":1656111840000,"o":21327,"h":21330,"l":21315.5,"c":21315.5,"v":92.066}
{"ts":1656111900000,"o":21315.5,"h":21323,"l":21315,"c":21320.5,"v":7.947}
{"ts":1656111960000,"o":21320.5,"h":21320.5,"l":21227.5,"c":21266.5,"v":621.076}
{"ts":1656112020000,"o":21266.5,"h":21274,"l":21243.5,"c":21257,"v":121.154}
{"ts":1656112080000,"o":21257,"h":21290,"l":21257,"c":21290,"v":72.556}
{"ts":1656112140000,"o":21290,"h":21304,"l":21287,"c":21297.5,"v":81.583}
{"ts":1656112200000,"o":21297.5,"h":21297.5,"l":21263.5,"c":21277,"v":73.246}
{"ts":1656112260000,"o":21277,"h":21298,"l":21277,"c":21290.5,"v":89.195}
{"ts":1656112320000,"o":21290.5,"h":21294.5,"l":21290,"c":21294.5,"v":40.007}
{"ts":1656112380000,"o":21294.5,"h":21304,"l":21293,"c":21298.5,"v":86.233}
{"ts":1656112440000,"o":21298.5,"h":21305,"l":21295,"c":21295,"v":69.88}
{"ts":1656112500000,"o":21295,"h":21305,"l":21288,"c":21291.5,"v":83.902}
{"ts":1656112560000,"o":21291.5,"h":21294,"l":21288,"c":21288,"v":26.875}
{"ts":1656112620000,"o":21288,"h":21288.5,"l":21248.5,"c":21273,"v":104.226}
{"ts":1656112680000,"o":21273,"h":21286,"l":21247.5,"c":21264,"v":191.784}
{"ts":1656112740000,"o":21264,"h":21277.5,"l":21261.5,"c":21277.5,"v":47.805}
{"ts":1656112800000,"o":21277.5,"h":21290,"l":21277,"c":21282,"v":85.133}
{"ts":1656112860000,"o":21282,"h":21305,"l":21282,"c":21296.5,"v":91.816}
{"ts":1656112920000,"o":21296.5,"h":21300,"l":21289.5,"c":21290,"v":22.683}
{"ts":1656112980000,"o":21290,"h":21300.5,"l":21289.5,"c":21294.5,"v":18.175}
{"ts":1656113040000,"o":21294.5,"h":21332,"l":21294.5,"c":21320.5,"v":129.982}
{"ts":1656113100000,"o":21320.5,"h":21359,"l":21320.5,"c":21341,"v":111.922}
{"ts":1656113160000,"o":21341,"h":21341,"l":21315,"c":21320.5,"v":104.6}
{"ts":1656113220000,"o":21320.5,"h":21335,"l":21320,"c":21327,"v":54.193}
{"ts":1656113280000,"o":21327,"h":21343,"l":21320,"c":21334.5,"v":91.292}
{"ts":1656113340000,"o":21334.5,"h":21339.5,"l":21327,"c":21328,"v":31.749}
{"ts":1656113400000,"o":21328,"h":21343,"l":21328,"c":21341.5,"v":113.304}
{"ts":1656113460000,"o":21341.5,"h":21360,"l":21338,"c":21348,"v":92.425}
{"ts":1656113520000,"o":21348,"h":21359,"l":21347.5,"c":21350.5,"v":118.082}
{"ts":1656113580000,"o":21350.5,"h":21376,"l":21345.5,"c":21365.5,"v":128.708}
{"ts":1656113640000,"o":21365.5,"h":21371,"l":21351,"c":21365,"v":47.519}
{"ts":1656113700000,"o":21365,"h":21373,"l":21364,"c":21364,"v":56.812}
{"ts":1656113760000,"o":21364,"h":21369.5,"l":21357,"c":21358.5,"v":63.465}
{"ts":1656113820000,"o":21358.5,"h":21366,"l":21339,"c":21348.5,"v":48.54}
{"ts":1656113880000,"o":21348.5,"h":21370,"l":21344,"c":21361.5,"v":53.786}
{"ts":1656113940000,"o":21361.5,"h":21365.5,"l":21355.5,"c":21355.5,"v":31.677}
{"ts":1656114000000,"o":21355.5,"h":21357,"l":21346,"c":21346,"v":76.169}
{"ts":1656114060000,"o":21346,"h":21352.5,"l":21287,"c":21300.5,"v":217.467}
{"ts":1656114120000,"o":21300.5,"h":21314.5,"l":21296.5,"c":21314,"v":134.774}
{"ts":1656114180000,"o":21314,"h":21326.5,"l":21314,"c":21318.5,"v":66.503}
{"ts":1656114240000,"o":21318.5,"h":21345,"l":21318.5,"c":21340,"v":27.74}
{"ts":1656114300000,"o":21340,"h":21340,"l":21297,"c":21316,"v":116.76}
{"ts":1656114360000,"o":21316,"h":21327.5,"l":21312,"c":21327,"v":61.151}
{"ts":1656114420000,"o":21327,"h":21350,"l":21327,"c":21350,"v":155.568}
{"ts":1656114480000,"o":21350,"h":21356.5,"l":21349.5,"c":21356.5,"v":73.786}
{"ts":1656114540000,"o":21356.5,"h":21382,"l":21356,"c":21373,"v":81.054}
{"ts":1656114600000,"o":21373,"h":21373,"l":21363.5,"c":21370,"v":35.759}
{"ts":1656114660000,"o":21370,"h":21370,"l":21318.5,"c":21318.5,"v":127.612}
{"ts":1656114720000,"o":21318.5,"h":21324.5,"l":21299,"c":21299,"v":74.208}
{"ts":1656114780000,"o":21299,"h":21299.5,"l":21240,"c":21244,"v":284.133}
{"ts":1656114840000,"o":21244,"h":21267,"l":21209.5,"c":21209.5,"v":506.743}
{"ts":1656114900000,"o":21209.5,"h":21246.5,"l":21184,"c":21235.5,"v":436.252}
{"ts":1656114960000,"o":21235.5,"h":21235.5,"l":21211,"c":21219.5,"v":204.734}
{"ts":1656115020000,"o":21219.5,"h":21220,"l":21197,"c":21205.5,"v":131.959}
{"ts":1656115080000,"o":21205.5,"h":21207,"l":21190.5,"c":21205,"v":115.168}
{"ts":1656115140000,"o":21205,"h":21237,"l":21205,"c":21232,"v":229.046}
{"ts":1656115200000,"o":21232,"h":21245,"l":21216.5,"c":21218.5,"v":192.302}
{"ts":1656115260000,"o":21218.5,"h":21245,"l":21208,"c":21233.5,"v":131.913}
{"ts":1656115320000,"o":21233.5,"h":21246,"l":21232.5,"c":21244.5,"v":110.793}
{"ts":1656115380000,"o":21244.5,"h":21259,"l":21224.5,"c":21236.5,"v":318.823}
{"ts":1656115440000,"o":21236.5,"h":21239.5,"l":21207,"c":21207,"v":117.47}
{"ts":1656115500000,"o":21207,"h":21207.5,"l":21190,"c":21193.5,"v":118.691}
{"ts":1656115560000,"o":21193.5,"h":21194,"l":21164,"c":21176,"v":275.281}
{"ts":1656115620000,"o":21176,"h":21197,"l":21169,"c":21182.5,"v":133.211}
{"ts":1656115680000,"o":21182.5,"h":21182.5,"l":21168,"c":21177,"v":61.957}
{"ts":1656115740000,"o":21177,"h":21177,"l":21153,"c":21153,"v":127.932}
{"ts":1656115800000,"o":21153,"h":21176,"l":21107.5,"c":21145.5,"v":581.952}
{"ts":1656115860000,"o":21145.5,"h":21171,"l":21123,"c":21136.5,"v":227.602}
{"ts":1656115920000,"o":21136.5,"h":21154,"l":21135.5,"c":21154,"v":107.94}
{"ts":1656115980000,"o":21154,"h":21163.5,"l":21150,"c":21162,"v":77.031}
{"ts":1656116040000,"o":21162,"h":21227.5,"l":21162,"c":21197,"v":285.591}
{"ts":1656116100000,"o":21197,"h":21246,"l":21197,"c":21238.5,"v":146.574}
{"ts":1656116160000,"o":21238.5,"h":21286.5,"l":21236,"c":21271.5,"v":303.739}
{"ts":1656116220000,"o":21271.5,"h":21290,"l":21261,"c":21282,"v":166.545}
{"ts":1656116280000,"o":21282,"h":21282,"l":21260.5,"c":21261,"v":126.829}
{"ts":1656116340000,"o":21261,"h":21261,"l":21238.5,"c":21242.5,"v":77.766}
{"ts":1656116400000,"o":21242.5,"h":21242.5,"l":21179.5,"c":21182,"v":297.289}
{"ts":1656116460000,"o":21182,"h":21245,"l":21171.5,"c":21244.5,"v":232.648}
{"ts":1656116520000,"o":21244.5,"h":21288,"l":21235,"c":21271,"v":117.515}
{"ts":1656116580000,"o":21271,"h":21290,"l":21234.5,"c":21236,"v":152.089}
{"ts":1656116640000,"o":21236,"h":21236.5,"l":21203.5,"c":21218,"v":217.77}
{"ts":1656116700000,"o":21218,"h":21254,"l":21217.5,"c":21229,"v":153.671}
{"ts":1656116760000,"o":21229,"h":21277,"l":21229,"c":21266.5,"v":54.116}
{"ts":1656116820000,"o":21266.5,"h":21272.5,"l":21255.5,"c":21256,"v":94.331}
{"ts":1656116880000,"o":21256,"h":21263,"l":21231.5,"c":21246,"v":55.35}
{"ts":1656116940000,"o":21246,"h":21247.5,"l":21230,"c":21242,"v":44.01}
{"ts":1656117000000,"o":21242,"h":21269,"l":21240,"c":21269,"v":61.703}
{"ts":1656117060000,"o":21269,"h":21269,"l":21253.5,"c":21264,"v":33.142}
{"ts":1656117120000,"o":21264,"h":21265,"l":21246,"c":21246,"v":66.626}
{"ts":1656117180000,"o":21246,"h":21246.5,"l":21163.5,"c":21167.5,"v":359.548}
{"ts":1656117240000,"o":21167.5,"h":21175,"l":21151.5,"c":21158.5,"v":217.138}
{"ts":1656117300000,"o":21158.5,"h":21178,"l":21142.5,"c":21150,"v":166.329}
{"ts":1656117360000,"o":21150,"h":21150,"l":21116,"c":21125.5,"v":226.004}
{"ts":1656117420000,"o":21125.5,"h":21154,"l":21122.5,"c":21132.5,"v":166.361}
{"ts":1656117480000,"o":21132.5,"h":21190,"l":21131,"c":21150.5,"v":270.826}
{"ts":1656117540000,"o":21150.5,"h":21177,"l":21150.5,"c":21169.5,"v":121.145}
{"ts":1656117600000,"o":21169.5,"h":21193.5,"l":21167,"c":21183,"v":67.559}
{"ts":1656117660000,"o":21183,"h":21206,"l":21183,"c":21201,"v":75.04}
{"ts":1656117720000,"o":21201,"h":21234,"l":21197,"c":21234,"v":182.441}
{"ts":1656117780000,"o":21234,"h":21247,"l":21211.5,"c":21229.5,"v":114.835}
{"ts":1656117840000,"o":21229.5,"h":21257.5,"l":21229.5,"c":21256,"v":60.783}
{"ts":1656117900000,"o":21256,"h":21303,"l":21254,"c":21271.5,"v":324.259}
{"ts":1656117960000,"o":21271.5,"h":21284.5,"l":21261,"c":21281,"v":69.859}
{"ts":1656118020000,"o":21281,"h":21285.5,"l":21263,"c":21285.5,"v":106.266}
{"ts":1656118080000,"o":21285.5,"h":21285.5,"l":21250.5,"c":21250.5,"v":72.946}
{"ts":1656118140000,"o":21250.5,"h":21269,"l":21250.5,"c":21256.5,"v":46.813}
{"ts":1656118200000,"o":21256.5,"h":21286,"l":21239.5,"c":21280.5,"v":262.142}
{"ts":1656118260000,"o":21280.5,"h":21283,"l":21264,"c":21269,"v":85.063}
{"ts":1656118320000,"o":21269,"h":21269,"l":21238,"c":21250,"v":88.35}
{"ts":1656118380000,"o":21250,"h":21262.5,"l":21245.5,"c":21262,"v":49.104}
{"ts":1656118440000,"o":21262,"h":21262.5,"l":21223,"c":21223,"v":68.644}
{"ts":1656118500000,"o":21223,"h":21223.5,"l":21169.5,"c":21170.5,"v":318.968}
{"ts":1656118560000,"o":21170.5,"h":21203,"l":21170,"c":21181,"v":152.198}
{"ts":1656118620000,"o":21181,"h":21191,"l":21160,"c":21165.5,"v":173.403}
{"ts":1656118680000,"o":21165.5,"h":21166.5,"l":21146,"c":21160,"v":140.659}
{"ts":1656118740000,"o":21160,"h":21198,"l":21160,"c":21188,"v":124.839}
{"ts":1656118800000,"o":21188,"h":21188,"l":21170.5,"c":21174,"v":83.799}
{"ts":1656118860000,"o":21174,"h":21174,"l":21152.5,"c":21153,"v":212.996}
{"ts":1656118920000,"o":21153,"h":21165,"l":21140,"c":21150.5,"v":92.368}
{"ts":1656118980000,"o":21150.5,"h":21186,"l":21150,"c":21180,"v":277.62}
{"ts":1656119040000,"o":21180,"h":21197.5,"l":21160,"c":21163.5,"v":104.355}
{"ts":1656119100000,"o":21163.5,"h":21166.5,"l":21148,"c":21152,"v":87.922}
{"ts":1656119160000,"o":21152,"h":21192,"l":21152,"c":21175.5,"v":175.456}
{"ts":1656119220000,"o":21175.5,"h":21190.5,"l":21171,"c":21172,"v":106.405}
{"ts":1656119280000,"o":21172,"h":21198.5,"l":21172,"c":21194,"v":21.218}
{"ts":1656119340000,"o":21194,"h":21205,"l":21178,"c":21204.5,"v":192.836}
{"ts":1656119400000,"o":21204.5,"h":21246,"l":21196.5,"c":21239,"v":171.084}
{"ts":1656119460000,"o":21239,"h":21255,"l":21230,"c":21232.5,"v":105.187}
{"ts":1656119520000,"o":21232.5,"h":21255.5,"l":21212,"c":21243.5,"v":107.961}
{"ts":1656119580000,"o":21243.5,"h":21257.5,"l":21234.5,"c":21251.5,"v":205.891}
{"ts":1656119640000,"o":21251.5,"h":21251.5,"l":21230.5,"c":21241,"v":49.089}
{"ts":1656119700000,"o":21241,"h":21249,"l":21238,"c":21249,"v":63.674}
{"ts":1656119760000,"o":21249,"h":21263.5,"l":21245,"c":21257,"v":235.893}
{"ts":1656119820000,"o":21257,"h":21275,"l":21256.5,"c":21272,"v":101.286}
{"ts":1656119880000,"o":21272,"h":21272,"l":21240,"c":21250,"v":165.54}
{"ts":1656119940000,"o":21250,"h":21257,"l":21238,"c":21257,"v":136.659}
{"ts":1656120000000,"o":21257,"h":21257,"l":21230,"c":21230,"v":53.576}
{"ts":1656120060000,"o":21230,"h":21250,"l":21230,"c":21244,"v":47.065}
{"ts":1656120120000,"o":21244,"h":21251,"l":21244,"c":21251,"v":36.235}
{"ts":1656120180000,"o":21251,"h":21251,"l":21236,"c":21236,"v":17.117}
{"ts":1656120240000,"o":21236,"h":21244.5,"l":21236,"c":21244.5,"v":33.239}
{"ts":1656120300000,"o":21244.5,"h":21275.5,"l":21244.5,"c":21275.5,"v":74.772}
{"ts":1656120360000,"o":21275.5,"h":21321,"l":21273,"c":21274,"v":387.871}
{"ts":1656120420000,"o":21274,"h":21298,"l":21274,"c":21293,"v":111.781}
{"ts":1656120480000,"o":21293,"h":21299,"l":21284.5,"c":21284.5,"v":83.64}
{"ts":1656120540000,"o":21284.5,"h":21288,"l":21258,"c":21270,"v":150.562}
{"ts":1656120600000,"o":21270,"h":21288,"l":21262,"c":21288,"v":98.029}
{"ts":1656120660000,"o":21288,"h":21290,"l":21280.5,"c":21282,"v":70.901}
{"ts":1656120720000,"o":21282,"h":21293.5,"l":21276.5,"c":21293.5,"v":39.92}
{"ts":1656120780000,"o":21293.5,"h":21304,"l":21289,"c":21299.5,"v":65.227}
{"ts":1656120840000,"o":21299.5,"h":21309,"l":21295,"c":21300,"v":64.984}
{"ts":1656120900000,"o":21300,"h":21300.5,"l":21286.5,"c":21290.5,"v":40.519}
{"ts":1656120960000,"o":21290.5,"h":21297,"l":21281,"c":21281,"v":51.944}
{"ts":1656121020000,"o":21281,"h":21295,"l":21281,"c":21294.5,"v":84.134}
{"ts":1656121080000,"o":21294.5,"h":21295,"l":21291,"c":21291,"v":18.422}
{"ts":1656121140000,"o":21291,"h":21307,"l":21291,"c":21306.5,"v":91.212}
{"ts":1656121200000,"o":21306.5,"h":21306.5,"l":21297,"c":21306.5,"v":42.919}
{"ts":1656121260000,"o":21306.5,"h":21328,"l":21306,"c":21309,"v":147.502}
{"ts":1656121320000,"o":21309,"h":21325,"l":21307.5,"c":21308,"v":54.611}
{"ts":1656121380000,"o":21308,"h":21315.5,"l":21308,"c":21311,"v":58.705}
{"ts":1656121440000,"o":21311,"h":21311,"l":21303,"c":21304.5,"v":51.161}
{"ts":1656121500000,"o":21304.5,"h":21333.5,"l":21304,"c":21325.5,"v":173.868}
{"ts":1656121560000,"o":21325.5,"h":21327,"l":21311,"c":21311.5,"v":75.465}
{"ts":1656121620000,"o":21311.5,"h":21311.5,"l":21292,"c":21292,"v":78.618}
{"ts":1656121680000,"o":21292,"h":21292,"l":21272.5,"c":21281.5,"v":121.309}
{"ts":1656121740000,"o":21281.5,"h":21300.5,"l":21281.5,"c":21300.5,"v":65.948}
{"ts":1656121800000,"o":21300.5,"h":21305,"l":21266,"c":21271.5,"v":56.16}
{"ts":1656121860000,"o":21271.5,"h":21272,"l":21260.5,"c":21270,"v":51.963}
{"ts":1656121920000,"o":21270,"h":21297,"l":21269.5,"c":21292.5,"v":32.852}
{"ts":1656121980000,"o":21292.5,"h":21304.5,"l":21292.5,"c":21304.5,"v":51.05}
{"ts":1656122040000,"o":21304.5,"h":21304.5,"l":21292,"c":21292.5,"v":28.021}
{"ts":1656122100000,"o":21292.5,"h":21303,"l":21292,"c":21303,"v":11.9}
{"ts":1656122160000,"o":21303,"h":21303,"l":21283.5,"c":21299,"v":90.761}
{"ts":1656122220000,"o":21299,"h":21305,"l":21298.5,"c":21305,"v":29.418}
{"ts":1656122280000,"o":21305,"h":21308.5,"l":21300.5,"c":21300.5,"v":34.796}
{"ts":1656122340000,"o":21300.5,"h":21315.5,"l":21300.5,"c":21315.5,"v":39.304}
{"ts":1656122400000,"o":21315.5,"h":21327,"l":21309,"c":21327,"v":91.04}
{"ts":1656122460000,"o":21327,"h":21327,"l":21302.5,"c":21311,"v":137.396}
{"ts":1656122520000,"o":21311,"h":21311,"l":21296,"c":21296,"v":46.134}
{"ts":1656122580000,"o":21296,"h":21310.5,"l":21296,"c":21310,"v":31.625}
{"ts":1656122640000,"o":21310,"h":21310.5,"l":21288.5,"c":21289,"v":23.987}
{"ts":1656122700000,"o":21289,"h":21309,"l":21288.5,"c":21308.5,"v":72.098}
{"ts":1656122760000,"o":21308.5,"h":21340.5,"l":21308.5,"c":21340.5,"v":157.782}
{"ts":1656122820000,"o":21340.5,"h":21372,"l":21318,"c":21360.5,"v":230.16}
{"ts":1656122880000,"o":21360.5,"h":21361,"l":21336.5,"c":21336.5,"v":107.616}
{"ts":1656122940000,"o":21336.5,"h":21337,"l":21310.5,"c":21310.5,"v":104.797}
{"ts":1656123000000,"o":21310.5,"h":21312.5,"l":21310,"c":21310.5,"v":25.692}
{"ts":1656123060000,"o":21310.5,"h":21313,"l":21298.5,"c":21312.5,"v":85.788}
{"ts":1656123120000,"o":21312.5,"h":21312.5,"l":21296,"c":21296.5,"v":126.465}
{"ts":1656123180000,"o":21296.5,"h":21296.5,"l":21289,"c":21289,"v":25.993}
{"ts":1656123240000,"o":21289,"h":21300,"l":21289,"c":21300,"v":21.428}
{"ts":1656123300000,"o":21300,"h":21316,"l":21291.5,"c":21315.5,"v":35.008}
{"ts":1656123360000,"o":21315.5,"h":21328,"l":21312.5,"c":21327.5,"v":38.171}
{"ts":1656123420000,"o":21327.5,"h":21328,"l":21277,"c":21277,"v":40.14}
{"ts":1656123480000,"o":21277,"h":21284.5,"l":21255.5,"c":21257.5,"v":151.528}
{"ts":1656123540000,"o":21257.5,"h":21260,"l":21250.5,"c":21251,"v":202.543}
{"ts":1656123600000,"o":21251,"h":21251.5,"l":21216.5,"c":21227,"v":309.516}
{"ts":1656123660000,"o":21227,"h":21253,"l":21206,"c":21222.5,"v":401.623}
{"ts":1656123720000,"o":21222.5,"h":21244,"l":21222.5,"c":21231.5,"v":108.021}
{"ts":1656123780000,"o":21231.5,"h":21260,"l":21222.5,"c":21251,"v":60.426}
{"ts":1656123840000,"o":21251,"h":21257,"l":21236,"c":21247,"v":49.544}
{"ts":1656123900000,"o":21247,"h":21254,"l":21247,"c":21253.5,"v":13.466}
{"ts":1656123960000,"o":21253.5,"h":21264.5,"l":21230,"c":21230.5,"v":56.437}
{"ts":1656124020000,"o":21230.5,"h":21250.5,"l":21230,"c":21237,"v":53.648}
{"ts":1656124080000,"o":21237,"h":21237,"l":21226.5,"c":21226.5,"v":28.207}
{"ts":1656124140000,"o":21226.5,"h":21247,"l":21225.5,"c":21228,"v":29.291}
{"ts":1656124200000,"o":21228,"h":21243.5,"l":21228,"c":21243,"v":31.42}
{"ts":1656124260000,"o":21243,"h":21243.5,"l":21230,"c":21232.5,"v":40.874}
{"ts":1656124320000,"o":21232.5,"h":21248.5,"l":21230,"c":21230,"v":81.955}
{"ts":1656124380000,"o":21230,"h":21230.5,"l":21210,"c":21210.5,"v":82.02}
{"ts":1656124440000,"o":21210.5,"h":21216.5,"l":21210,"c":21216.5,"v":45.558}
{"ts":1656124500000,"o":21216.5,"h":21230,"l":21211.5,"c":21216,"v":91.576}
{"ts":1656124560000,"o":21216,"h":21216.5,"l":21207,"c":21212,"v":37.139}
{"ts":1656124620000,"o":21212,"h":21236,"l":21206,"c":21236,"v":100.388}
{"ts":1656124680000,"o":21236,"h":21239,"l":21233.5,"c":21238.5,"v":25.471}
{"ts":1656124740000,"o":21238.5,"h":21240,"l":21235,"c":21235.5,"v":24.517}
{"ts":1656124800000,"o":21235.5,"h":21235.5,"l":21198,"c":21210,"v":133.509}
{"ts":1656124860000,"o":21210,"h":21219.5,"l":21196.5,"c":21216.5,"v":40.46}
{"ts":1656124920000,"o":21216.5,"h":21216.5,"l":21208.5,"c":21209,"v":73.872}
{"ts":1656124980000,"o":21209,"h":21221.5,"l":21200,"c":21204,"v":56.361}
{"ts":1656125040000,"o":21204,"h":21204.5,"l":21196.5,"c":21204,"v":43.333}
{"ts":1656125100000,"o":21204,"h":21212,"l":21197.5,"c":21197.5,"v":63.052}
{"ts":1656125160000,"o":21197.5,"h":21205,"l":21197.5,"c":21205,"v":17.508}
{"ts":1656125220000,"o":21205,"h":21226,"l":21204.5,"c":21215.5,"v":90.984}
{"ts":1656125280000,"o":21215.5,"h":21229,"l":21212,"c":21229,"v":36.355}
{"ts":1656125340000,"o":21229,"h":21233,"l":21220.5,"c":21233,"v":77.64}
{"ts":1656125400000,"o":21233,"h":21233,"l":21230.5,"c":21231,"v":13.169}
{"ts":1656125460000,"o":21231,"h":21231,"l":21205.5,"c":21206,"v":57.903}
{"ts":1656125520000,"o":21206,"h":21206,"l":21181,"c":21181.5,"v":101.979}
{"ts":1656125580000,"o":21181.5,"h":21194,"l":21181.5,"c":21181.5,"v":62.522}
{"ts":1656125640000,"o":21181.5,"h":21182,"l":21157.5,"c":21168.5,"v":195.638}
{"ts":1656125700000,"o":21168.5,"h":21177.5,"l":21163.5,"c":21171,"v":54.836}
{"ts":1656125760000,"o":21171,"h":21181,"l":21162.5,"c":21172.5,"v":93.697}
{"ts":1656125820000,"o":21172.5,"h":21172.5,"l":21142,"c":21145,"v":178.944}
{"ts":1656125880000,"o":21145,"h":21185.5,"l":21145,"c":21178.5,"v":134.371}
{"ts":1656125940000,"o":21178.5,"h":21185,"l":21168.5,"c":21171.5,"v":35.253}
{"ts":1656126000000,"o":21171.5,"h":21175.5,"l":21157,"c":21157.5,"v":98.034}
{"ts":1656126060000,"o":21157.5,"h":21169.5,"l":21151,"c":21151,"v":53.227}
{"ts":1656126120000,"o":21151,"h":21163.5,"l":21151,"c":21155.5,"v":47.181}
{"ts":1656126180000,"o":21155.5,"h":21159,"l":21155,"c":21158,"v":34.987}
{"ts":1656126240000,"o":21158,"h":21173.5,"l":21157,"c":21158.5,"v":107.406}
{"ts":1656126300000,"o":21158.5,"h":21163,"l":21158.5,"c":21163,"v":64.953}
{"ts":1656126360000,"o":21163,"h":21185,"l":21162.5,"c":21180,"v":99.292}
{"ts":1656126420000,"o":21180,"h":21205,"l":21180,"c":21203.5,"v":102.163}
{"ts":1656126480000,"o":21203.5,"h":21216.5,"l":21203.5,"c":21216,"v":81.517}
{"ts":1656126540000,"o":21216,"h":21216.5,"l":21199.5,"c":21200,"v":63.98}
{"ts":1656126600000,"o":21200,"h":21212,"l":21199.5,"c":21210,"v":61.797}
{"ts":1656126660000,"o":21210,"h":21216.5,"l":21210,"c":21212.5,"v":67.535}
{"ts":1656126720000,"o":21212.5,"h":21216,"l":21210.5,"c":21215.5,"v":13.583}
{"ts":1656126780000,"o":21215.5,"h":21242,"l":21215.5,"c":21242,"v":88.52}
{"ts":1656126840000,"o":21242,"h":21271,"l":21224.5,"c":21270.5,"v":212.384}
{"ts":1656126900000,"o":21270.5,"h":21271,"l":21253,"c":21253.5,"v":100.911}
{"ts":1656126960000,"o":21253.5,"h":21283,"l":21247,"c":21282.5,"v":116.932}
{"ts":1656127020000,"o":21282.5,"h":21291.5,"l":21280.5,"c":21285.5,"v":146.404}
{"ts":1656127080000,"o":21285.5,"h":21286,"l":21264,"c":21270,"v":88.929}
{"ts":1656127140000,"o":21270,"h":21303,"l":21270,"c":21299,"v":204.898}
{"ts":1656127200000,"o":21299,"h":21299.5,"l":21274,"c":21286.5,"v":53.482}
{"ts":1656127260000,"o":21286.5,"h":21287,"l":21273.5,"c":21282.5,"v":53.98}
{"ts":1656127320000,"o":21282.5,"h":21282.5,"l":21260,"c":21260.5,"v":104.199}
{"ts":1656127380000,"o":21260.5,"h":21260.5,"l":21249.5,"c":21255.5,"v":57.681}
{"ts":1656127440000,"o":21255.5,"h":21256,"l":21252,"c":21256,"v":30.058}
{"ts":1656127500000,"o":21256,"h":21262,"l":21250,"c":21259.5,"v":48.861}
{"ts":1656127560000,"o":21259.5,"h":21274,"l":21256,"c":21273.5,"v":39.327}
{"ts":1656127620000,"o":21273.5,"h":21274,"l":21267,"c":21267,"v":51.234}
{"ts":1656127680000,"o":21267,"h":21267.5,"l":21261.5,"c":21261.5,"v":9.661}
{"ts":1656127740000,"o":21261.5,"h":21262,"l":21240,"c":21243.5,"v":58.237}
{"ts":1656127800000,"o":21243.5,"h":21244,"l":21220.5,"c":21220.5,"v":134.717}
{"ts":1656127860000,"o":21220.5,"h":21225,"l":21215,"c":21215.5,"v":102.706}
{"ts":1656127920000,"o":21215.5,"h":21215.5,"l":21193.5,"c":21196.5,"v":111.739}
{"ts":1656127980000,"o":21196.5,"h":21198,"l":21183,"c":21185,"v":91.5}
{"ts":1656128040000,"o":21185,"h":21206.5,"l":21184.5,"c":21197,"v":58.923}
{"ts":1656128100000,"o":21197,"h":21213.5,"l":21196.5,"c":21207.5,"v":59.79}
{"ts":1656128160000,"o":21207.5,"h":21208.5,"l":21194.5,"c":21199.5,"v":65.426}
{"ts":1656128220000,"o":21199.5,"h":21213.5,"l":21199.5,"c":21213.5,"v":19.495}
{"ts":1656128280000,"o":21213.5,"h":21248,"l":21213,"c":21243.5,"v":139.046}
{"ts":1656128340000,"o":21243.5,"h":21270,"l":21243.5,"c":21270,"v":66.823}
{"ts":1656128400000,"o":21270,"h":21285.5,"l":21255.5,"c":21282,"v":99.87}
{"ts":1656128460000,"o":21282,"h":21318.5,"l":21280.5,"c":21295,"v":249.53}
{"ts":1656128520000,"o":21295,"h":21295,"l":21259,"c":21272,"v":190.708}
{"ts":1656128580000,"o":21272,"h":21291,"l":21272,"c":21274,"v":70.621}
{"ts":1656128640000,"o":21274,"h":21285,"l":21274,"c":21284.5,"v":66.903}
{"ts":1656128700000,"o":21284.5,"h":21285,"l":21261,"c":21261.5,"v":67.654}
{"ts":1656128760000,"o":21261.5,"h":21294,"l":21248,"c":21294,"v":76.664}
{"ts":1656128820000,"o":21294,"h":21313.5,"l":21286,"c":21313,"v":89.455}
{"ts":1656128880000,"o":21313,"h":21337.5,"l":21313,"c":21313,"v":207.386}
{"ts":1656128940000,"o":21313,"h":21320,"l":21299.5,"c":21314.5,"v":62.239}
{"ts":1656129000000,"o":21314.5,"h":21315,"l":21303,"c":21307.5,"v":52.744}
{"ts":1656129060000,"o":21307.5,"h":21314,"l":21295,"c":21306,"v":106.438}
{"ts":1656129120000,"o":21306,"h":21314,"l":21305,"c":21310.5,"v":39.152}
{"ts":1656129180000,"o":21310.5,"h":21310.5,"l":21286.5,"c":21286.5,"v":59.7}
{"ts":1656129240000,"o":21286.5,"h":21301.5,"l":21286.5,"c":21301,"v":49.315}
{"ts":1656129300000,"o":21301,"h":21307,"l":21290.5,"c":21293,"v":49.882}
{"ts":1656129360000,"o":21293,"h":21295,"l":21275,"c":21275.5,"v":26.783}
{"ts":1656129420000,"o":21275.5,"h":21300,"l":21275,"c":21293,"v":19.327}
{"ts":1656129480000,"o":21293,"h":21293.5,"l":21285,"c":21291.5,"v":36.785}
{"ts":1656129540000,"o":21291.5,"h":21291.5,"l":21286.5,"c":21287,"v":12.792}
{"ts":1656129600000,"o":21287,"h":21288.5,"l":21275.5,"c":21276,"v":23.246}
{"ts":1656129660000,"o":21276,"h":21276,"l":21269,"c":21270,"v":70.528}
{"ts":1656129720000,"o":21270,"h":21278.5,"l":21270,"c":21274.5,"v":52.994}
{"ts":1656129780000,"o":21274.5,"h":21275,"l":21274.5,"c":21274.5,"v":7.527}
{"ts":1656129840000,"o":21274.5,"h":21274.5,"l":21262.5,"c":21272.5,"v":139.078}
{"ts":1656129900000,"o":21272.5,"h":21282.5,"l":21266,"c":21266,"v":41.718}
{"ts":1656129960000,"o":21266,"h":21266,"l":21263.5,"c":21263.5,"v":19.971}
{"ts":1656130020000,"o":21263.5,"h":21263.5,"l":21250,"c":21253,"v":92.853}
{"ts":1656130080000,"o":21253,"h":21253.5,"l":21245,"c":21248,"v":44.943}
{"ts":1656130140000,"o":21248,"h":21295,"l":21248,"c":21286.5,"v":173.45}
{"ts":1656130200000,"o":21286.5,"h":21295,"l":21251.5,"c":21258.5,"v":134.119}
{"ts":1656130260000,"o":21258.5,"h":21258.5,"l":21231.5,"c":21242.5,"v":174.369}
{"ts":1656130320000,"o":21242.5,"h":21290,"l":21242.5,"c":21277,"v":76.39}
{"ts":1656130380000,"o":21277,"h":21295,"l":21277,"c":21287.5,"v":27.484}
{"ts":1656130440000,"o":21287.5,"h":21291.5,"l":21267.5,"c":21271,"v":19.468}
{"ts":1656130500000,"o":21271,"h":21271.5,"l":21253,"c":21269,"v":56.192}
{"ts":1656130560000,"o":21269,"h":21269,"l":21260,"c":21260.5,"v":36.585}
{"ts":1656130620000,"o":21260.5,"h":21260.5,"l":21242,"c":21242.5,"v":51.977}
{"ts":1656130680000,"o":21242.5,"h":21246.5,"l":21220,"c":21224,"v":68.406}
{"ts":1656130740000,"o":21224,"h":21225.5,"l":21205,"c":21205.5,"v":196.738}
{"ts":1656130800000,"o":21205.5,"h":21232,"l":21200,"c":21228,"v":286.008}
{"ts":1656130860000,"o":21228,"h":21258.5,"l":21214.5,"c":21258.5,"v":134.145}
{"ts":1656130920000,"o":21258.5,"h":21258.5,"l":21215,"c":21215.5,"v":38.728}
{"ts":1656130980000,"o":21215.5,"h":21228,"l":21215,"c":21222,"v":30.449}
{"ts":1656131040000,"o":21222,"h":21224.5,"l":21221.5,"c":21222.5,"v":21.991}
{"ts":1656131100000,"o":21222.5,"h":21222.5,"l":21204,"c":21204,"v":67.391}
{"ts":1656131160000,"o":21204,"h":21214,"l":21204,"c":21210.5,"v":24.17}
{"ts":1656131220000,"o":21210.5,"h":21224,"l":21210,"c":21215.5,"v":43.889}
{"ts":1656131280000,"o":21215.5,"h":21216,"l":21210,"c":21211,"v":17.344}
{"ts":1656131340000,"o":21211,"h":21220.5,"l":21210.5,"c":21217.5,"v":52.354}
{"ts":1656131400000,"o":21217.5,"h":21218,"l":21210.5,"c":21216.5,"v":50.459}
{"ts":1656131460000,"o":21216.5,"h":21226.5,"l":21216,"c":21226.5,"v":28.844}
{"ts":1656131520000,"o":21226.5,"h":21226.5,"l":21216,"c":21216.5,"v":21.344}
{"ts":1656131580000,"o":21216.5,"h":21216.5,"l":21212.5,"c":21214.5,"v":14.8}
{"ts":1656131640000,"o":21214.5,"h":21215,"l":21213,"c":21213,"v":25.81}
{"ts":1656131700000,"o":21213,"h":21226.5,"l":21190,"c":21226,"v":194.81}
{"ts":1656131760000,"o":21226,"h":21226.5,"l":21212,"c":21212.5,"v":30.1}
{"ts":1656131820000,"o":21212.5,"h":21212.5,"l":21212,"c":21212.5,"v":21.488}
{"ts":1656131880000,"o":21212.5,"h":21233,"l":21212,"c":21223,"v":76.642}
{"ts":1656131940000,"o":21223,"h":21223.5,"l":21217.5,"c":21218,"v":26.398}
{"ts":1656132000000,"o":21218,"h":21228,"l":21213,"c":21228,"v":66.862}
{"ts":1656132060000,"o":21228,"h":21228,"l":21213.5,"c":21214,"v":66.273}
{"ts":1656132120000,"o":21214,"h":21218,"l":21213.5,"c":21218,"v":49.609}
{"ts":1656132180000,"o":21218,"h":21231.5,"l":21217.5,"c":21231,"v":37.345}
{"ts":1656132240000,"o":21231,"h":21255.5,"l":21230.5,"c":21255.5,"v":56.876}
{"ts":1656132300000,"o":21255.5,"h":21275,"l":21245,"c":21267.5,"v":74.296}
{"ts":1656132360000,"o":21267.5,"h":21271,"l":21260,"c":21271,"v":64.07}
{"ts":1656132420000,"o":21271,"h":21271,"l":21257.5,"c":21262,"v":51.366}
{"ts":1656132480000,"o":21262,"h":21275.5,"l":21262,"c":21275.5,"v":70.428}
{"ts":1656132540000,"o":21275.5,"h":21298.5,"l":21261.5,"c":21298,"v":244.385}
{"ts":1656132600000,"o":21298,"h":21299,"l":21278,"c":21285,"v":106.779}
{"ts":1656132660000,"o":21285,"h":21285.5,"l":21280,"c":21280,"v":25.039}
{"ts":1656132720000,"o":21280,"h":21284,"l":21280,"c":21284,"v":19.19}
{"ts":1656132780000,"o":21284,"h":21284.5,"l":21280,"c":21284.5,"v":39.597}
{"ts":1656132840000,"o":21284.5,"h":21284.5,"l":21240.5,"c":21248,"v":145.817}
{"ts":1656132900000,"o":21248,"h":21248,"l":21215,"c":21220.5,"v":149.697}
{"ts":1656132960000,"o":21220.5,"h":21244,"l":21220,"c":21243,"v":77.73}
{"ts":1656133020000,"o":21243,"h":21243,"l":21222,"c":21222.5,"v":19.428}
{"ts":1656133080000,"o":21222.5,"h":21239,"l":21222,"c":21230,"v":27.103}
{"ts":1656133140000,"o":21230,"h":21232,"l":21226,"c":21230,"v":23.908}
{"ts":1656133200000,"o":21230,"h":21239,"l":21226,"c":21239,"v":35.408}
{"ts":1656133260000,"o":21239,"h":21242,"l":21234.5,"c":21235,"v":18.379}
{"ts":1656133320000,"o":21235,"h":21235,"l":21223.5,"c":21223.5,"v":23.77}
{"ts":1656133380000,"o":21223.5,"h":21225,"l":21222.5,"c":21224.5,"v":18.65}
{"ts":1656133440000,"o":21224.5,"h":21242,"l":21224.5,"c":21241.5,"v":38.37}
{"ts":1656133500000,"o":21241.5,"h":21244,"l":21241.5,"c":21244,"v":27.292}
{"ts":1656133560000,"o":21244,"h":21244,"l":21220,"c":21220,"v":27.324}
{"ts":1656133620000,"o":21220,"h":21224.5,"l":21220,"c":21224.5,"v":44.772}
{"ts":1656133680000,"o":21224.5,"h":21229.5,"l":21220.5,"c":21229,"v":80.216}
{"ts":1656133740000,"o":21229,"h":21229.5,"l":21229,"c":21229,"v":9.881}
{"ts":1656133800000,"o":21229,"h":21233.5,"l":21226,"c":21233,"v":23.55}
{"ts":1656133860000,"o":21233,"h":21260,"l":21233,"c":21260,"v":32.474}
{"ts":1656133920000,"o":21260,"h":21285,"l":21260,"c":21279.5,"v":89.664}
{"ts":1656133980000,"o":21279.5,"h":21282,"l":21258,"c":21269.5,"v":152.683}
{"ts":1656134040000,"o":21269.5,"h":21276.5,"l":21269,"c":21271.5,"v":10.11}
{"ts":1656134100000,"o":21271.5,"h":21279.5,"l":21262,"c":21265.5,"v":30.316}
{"ts":1656134160000,"o":21265.5,"h":21277,"l":21265,"c":21270.5,"v":30.309}
{"ts":1656134220000,"o":21270.5,"h":21276.5,"l":21270.5,"c":21274.5,"v":17.353}
{"ts":1656134280000,"o":21274.5,"h":21282,"l":21258,"c":21281.5,"v":51.089}
{"ts":1656134340000,"o":21281.5,"h":21283,"l":21278.5,"c":21282.5,"v":54.955}
{"ts":1656134400000,"o":21282.5,"h":21283,"l":21282.5,"c":21282.5,"v":22.022}
{"ts":1656134460000,"o":21282.5,"h":21315,"l":21282.5,"c":21291.5,"v":210.765}
{"ts":1656134520000,"o":21291.5,"h":21308,"l":21291.5,"c":21299,"v":54.703}
{"ts":1656134580000,"o":21299,"h":21299.5,"l":21288,"c":21295,"v":38.468}
{"ts":1656134640000,"o":21295,"h":21304.5,"l":21280,"c":21280,"v":66.715}
{"ts":1656134700000,"o":21280,"h":21297,"l":21280,"c":21297,"v":15.446}
{"ts":1656134760000,"o":21297,"h":21297,"l":21289.5,"c":21290,"v":41.447}
{"ts":1656134820000,"o":21290,"h":21303.5,"l":21288.5,"c":21293.5,"v":228.631}
{"ts":1656134880000,"o":21293.5,"h":21293.5,"l":21266,"c":21278,"v":65.856}
{"ts":1656134940000,"o":21278,"h":21291.5,"l":21278,"c":21286,"v":22.385}
{"ts":1656135000000,"o":21286,"h":21288,"l":21280.5,"c":21288,"v":24.414}
{"ts":1656135060000,"o":21288,"h":21288,"l":21277,"c":21285.5,"v":30.328}
{"ts":1656135120000,"o":21285.5,"h":21305,"l":21285.5,"c":21305,"v":44.613}
{"ts":1656135180000,"o":21305,"h":21310,"l":21304.5,"c":21306,"v":55.866}
{"ts":1656135240000,"o":21306,"h":21306.5,"l":21287.5,"c":21293.5,"v":32.58}
{"ts":1656135300000,"o":21293.5,"h":21294,"l":21277,"c":21277.5,"v":32.068}
{"ts":1656135360000,"o":21277.5,"h":21296.5,"l":21275,"c":21296,"v":25.639}
{"ts":1656135420000,"o":21296,"h":21299.5,"l":21285.5,"c":21290.5,"v":17.666}
{"ts":1656135480000,"o":21290.5,"h":21296,"l":21282.5,"c":21282.5,"v":12.11}
{"ts":1656135540000,"o":21282.5,"h":21285,"l":21282.5,"c":21285,"v":33.351}
{"ts":1656135600000,"o":21285,"h":21285,"l":21257,"c":21263.5,"v":103.503}
{"ts":1656135660000,"o":21263.5,"h":21271.5,"l":21256,"c":21267.5,"v":42.418}
{"ts":1656135720000,"o":21267.5,"h":21267.5,"l":21256.5,"c":21266.5,"v":75.197}
{"ts":1656135780000,"o":21266.5,"h":21266.5,"l":21257,"c":21262,"v":11.019}
{"ts":1656135840000,"o":21262,"h":21268,"l":21261.5,"c":21267,"v":16.634}
{"ts":1656135900000,"o":21267,"h":21283.5,"l":21258,"c":21279.5,"v":26.385}
{"ts":1656135960000,"o":21279.5,"h":21280,"l":21277.5,"c":21279.5,"v":28.303}
{"ts":1656136020000,"o":21279.5,"h":21293,"l":21278.5,"c":21279,"v":23.946}
{"ts":1656136080000,"o":21279,"h":21288,"l":21278.5,"c":21288,"v":41.849}
{"ts":1656136140000,"o":21288,"h":21300.5,"l":21288,"c":21300.5,"v":28.25}
{"ts":1656136200000,"o":21300.5,"h":21300.5,"l":21300,"c":21300.5,"v":24.22}
{"ts":1656136260000,"o":21300.5,"h":21306,"l":21294,"c":21295.5,"v":72.25}
{"ts":1656136320000,"o":21295.5,"h":21296,"l":21282,"c":21288.5,"v":18.622}
{"ts":1656136380000,"o":21288.5,"h":21294,"l":21288.5,"c":21294,"v":15.949}
{"ts":1656136440000,"o":21294,"h":21297.5,"l":21293.5,"c":21293.5,"v":51.748}
{"ts":1656136500000,"o":21293.5,"h":21295,"l":21292,"c":21295,"v":15.285}
{"ts":1656136560000,"o":21295,"h":21295,"l":21287.5,"c":21288.5,"v":14.502}
{"ts":1656136620000,"o":21288.5,"h":21288.5,"l":21241,"c":21245,"v":134.827}
{"ts":1656136680000,"o":21245,"h":21247,"l":21240,"c":21240.5,"v":54.366}
{"ts":1656136740000,"o":21240.5,"h":21240.5,"l":21212,"c":21212,"v":141.654}
{"ts":1656136800000,"o":21212,"h":21222,"l":21197,"c":21197,"v":199.518}
{"ts":1656136860000,"o":21197,"h":21197.5,"l":21184,"c":21184.5,"v":121.032}
{"ts":1656136920000,"o":21184.5,"h":21192.5,"l":21177,"c":21177.5,"v":174.402}
{"ts":1656136980000,"o":21177.5,"h":21197,"l":21173.5,"c":21195,"v":164.39}
{"ts":1656137040000,"o":21195,"h":21217.5,"l":21189.5,"c":21211.5,"v":110.489}
{"ts":1656137100000,"o":21211.5,"h":21219,"l":21207,"c":21207.5,"v":89.873}
{"ts":1656137160000,"o":21207.5,"h":21220.5,"l":21207,"c":21218,"v":75.316}
{"ts":1656137220000,"o":21218,"h":21218,"l":21203,"c":21206,"v":63.091}
{"ts":1656137280000,"o":21206,"h":21206,"l":21194.5,"c":21200,"v":44.901}
{"ts":1656137340000,"o":21200,"h":21201,"l":21200,"c":21201,"v":28.555}
{"ts":1656137400000,"o":21201,"h":21205,"l":21197.5,"c":21197.5,"v":33.69}
{"ts":1656137460000,"o":21197.5,"h":21198,"l":21185.5,"c":21188.5,"v":43.854}
{"ts":1656137520000,"o":21188.5,"h":21200,"l":21188.5,"c":21197,"v":64.333}
{"ts":1656137580000,"o":21197,"h":21223.5,"l":21197,"c":21223,"v":67.29}
{"ts":1656137640000,"o":21223,"h":21240,"l":21221.5,"c":21239.5,"v":100.23}
{"ts":1656137700000,"o":21239.5,"h":21240,"l":21211.5,"c":21211.5,"v":95.778}
{"ts":1656137760000,"o":21211.5,"h":21222,"l":21204.5,"c":21213.5,"v":73.005}
{"ts":1656137820000,"o":21213.5,"h":21225.5,"l":21213,"c":21225,"v":41.904}
{"ts":1656137880000,"o":21225,"h":21246,"l":21225,"c":21244.5,"v":61.074}
{"ts":1656137940000,"o":21244.5,"h":21255,"l":21244,"c":21247.5,"v":52.733}
{"ts":1656138000000,"o":21247.5,"h":21254.5,"l":21247.5,"c":21254.5,"v":45.334}
{"ts":1656138060000,"o":21254.5,"h":21256,"l":21254,"c":21256,"v":21.626}
{"ts":1656138120000,"o":21256,"h":21256,"l":21241.5,"c":21247,"v":89.537}
{"ts":1656138180000,"o":21247,"h":21247,"l":21213,"c":21213.5,"v":49.954}
{"ts":1656138240000,"o":21213.5,"h":21229.5,"l":21209.5,"c":21227,"v":103.403}
{"ts":1656138300000,"o":21227,"h":21227.5,"l":21202,"c":21202,"v":35.888}
{"ts":1656138360000,"o":21202,"h":21210.5,"l":21190,"c":21192,"v":53.825}
{"ts":1656138420000,"o":21192,"h":21208,"l":21192,"c":21199.5,"v":47.902}
{"ts":1656138480000,"o":21199.5,"h":21226,"l":21197.5,"c":21222,"v":42.93}
{"ts":1656138540000,"o":21222,"h":21222,"l":21195,"c":21195,"v":45.447}
{"ts":1656138600000,"o":21195,"h":21237,"l":21195,"c":21236.5,"v":83.214}
{"ts":1656138660000,"o":21236.5,"h":21236.5,"l":21222,"c":21229.5,"v":27.456}
{"ts":1656138720000,"o":21229.5,"h":21230,"l":21221.5,"c":21222.5,"v":100.027}
{"ts":1656138780000,"o":21222.5,"h":21223,"l":21211.5,"c":21212,"v":25.973}
{"ts":1656138840000,"o":21212,"h":21230.5,"l":21212,"c":21230.5,"v":41.148}
{"ts":1656138900000,"o":21230.5,"h":21233,"l":21230,"c":21233,"v":18.009}
{"ts":1656138960000,"o":21233,"h":21235,"l":21230.5,"c":21235,"v":21.26}
{"ts":1656139020000,"o":21235,"h":21235,"l":21227,"c":21231,"v":32.528}
{"ts":1656139080000,"o":21231,"h":21239.5,"l":21222.5,"c":21239.5,"v":38.173}
{"ts":1656139140000,"o":21239.5,"h":21266,"l":21239.5,"c":21266,"v":114.439}
{"ts":1656139200000,"o":21266,"h":21275,"l":21265.5,"c":21274.5,"v":77.689}
{"ts":1656139260000,"o":21274.5,"h":21287,"l":21268.5,"c":21270,"v":155.052}
{"ts":1656139320000,"o":21270,"h":21275.5,"l":21270,"c":21273,"v":42.848}
{"ts":1656139380000,"o":21273,"h":21277.5,"l":21268.5,"c":21272.5,"v":62.179}
{"ts":1656139440000,"o":21272.5,"h":21283,"l":21265.5,"c":21278,"v":106.795}
{"ts":1656139500000,"o":21278,"h":21295,"l":21276.5,"c":21291,"v":144.833}
{"ts":1656139560000,"o":21291,"h":21291.5,"l":21284,"c":21288,"v":49.267}
{"ts":1656139620000,"o":21288,"h":21288,"l":21283,"c":21283.5,"v":39.342}
{"ts":1656139680000,"o":21283.5,"h":21283.5,"l":21250,"c":21250,"v":65.273}
{"ts":1656139740000,"o":21250,"h":21259,"l":21243,"c":21258.5,"v":75.217}
{"ts":1656139800000,"o":21258.5,"h":21277.5,"l":21258.5,"c":21272.5,"v":41.079}
{"ts":1656139860000,"o":21272.5,"h":21280,"l":21272,"c":21273.5,"v":34.81}
{"ts":1656139920000,"o":21273.5,"h":21280,"l":21273.5,"c":21278,"v":61.48}
{"ts":1656139980000,"o":21278,"h":21278,"l":21273.5,"c":21277,"v":23.993}
{"ts":1656140040000,"o":21277,"h":21278,"l":21275.5,"c":21278,"v":23.778}
{"ts":1656140100000,"o":21278,"h":21278,"l":21264.5,"c":21270,"v":31.021}
{"ts":1656140160000,"o":21270,"h":21274,"l":21269.5,"c":21273.5,"v":13.089}
{"ts":1656140220000,"o":21273.5,"h":21291.5,"l":21273.5,"c":21291.5,"v":66.491}
{"ts":1656140280000,"o":21291.5,"h":21300,"l":21286.5,"c":21299.5,"v":100.626}
{"ts":1656140340000,"o":21299.5,"h":21299.5,"l":21288,"c":21289,"v":75.081}
{"ts":1656140400000,"o":21289,"h":21308.5,"l":21289,"c":21299.5,"v":132.283}
{"ts":1656140460000,"o":21299.5,"h":21309,"l":21299,"c":21305.5,"v":105.364}
{"ts":1656140520000,"o":21305.5,"h":21356,"l":21302.5,"c":21330.5,"v":432.691}
{"ts":1656140580000,"o":21330.5,"h":21334.5,"l":21330,"c":21334.5,"v":79.433}
{"ts":1656140640000,"o":21334.5,"h":21334.5,"l":21321,"c":21321,"v":70.358}
{"ts":1656140700000,"o":21321,"h":21348,"l":21321,"c":21339.5,"v":123.809}
{"ts":1656140760000,"o":21339.5,"h":21424,"l":21335.5,"c":21387,"v":710.478}
{"ts":1656140820000,"o":21387,"h":21423.5,"l":21373.5,"c":21389.5,"v":400.356}
{"ts":1656140880000,"o":21389.5,"h":21430,"l":21389.5,"c":21428.5,"v":246.392}
{"ts":1656140940000,"o":21428.5,"h":21481.5,"l":21420,"c":21460,"v":616.404}
{"ts":1656141000000,"o":21460,"h":21477.5,"l":21438,"c":21456,"v":446.287}
{"ts":1656141060000,"o":21456,"h":21500,"l":21456,"c":21494.5,"v":480.682}
{"ts":1656141120000,"o":21494.5,"h":21511,"l":21443.5,"c":21443.5,"v":466.523}
{"ts":1656141180000,"o":21443.5,"h":21448.5,"l":21420.5,"c":21431.5,"v":263.076}
{"ts":1656141240000,"o":21431.5,"h":21465.5,"l":21431.5,"c":21451,"v":245.804}
{"ts":1656141300000,"o":21451,"h":21498,"l":21451,"c":21474.5,"v":324.664}
{"ts":1656141360000,"o":21474.5,"h":21474.5,"l":21440.5,"c":21445.5,"v":279.935}
{"ts":1656141420000,"o":21445.5,"h":21474.5,"l":21445.5,"c":21470,"v":113.177}
{"ts":1656141480000,"o":21470,"h":21519,"l":21470,"c":21505,"v":401.924}
{"ts":1656141540000,"o":21505,"h":21511,"l":21458,"c":21470,"v":235.181}
{"ts":1656141600000,"o":21470,"h":21480,"l":21465,"c":21473,"v":109.935}
{"ts":1656141660000,"o":21473,"h":21477,"l":21460,"c":21460,"v":215.158}
{"ts":1656141720000,"o":21460,"h":21498,"l":21455,"c":21495,"v":290.387}
{"ts":1656141780000,"o":21495,"h":21497.5,"l":21490,"c":21490.5,"v":61.064}
{"ts":1656141840000,"o":21490.5,"h":21508,"l":21485,"c":21485.5,"v":181.679}
{"ts":1656141900000,"o":21485.5,"h":21485.5,"l":21461,"c":21481,"v":185.218}
{"ts":1656141960000,"o":21481,"h":21498.5,"l":21478.5,"c":21487,"v":103.786}
{"ts":1656142020000,"o":21487,"h":21499,"l":21476,"c":21476,"v":191.656}
{"ts":1656142080000,"o":21476,"h":21499,"l":21476,"c":21483,"v":193.933}
{"ts":1656142140000,"o":21483,"h":21499,"l":21482.5,"c":21487,"v":84.951}
{"ts":1656142200000,"o":21487,"h":21503,"l":21482.5,"c":21503,"v":82.55}
{"ts":1656142260000,"o":21503,"h":21533,"l":21502,"c":21507,"v":269.736}
{"ts":1656142320000,"o":21507,"h":21507.5,"l":21455.5,"c":21475.5,"v":228.221}
{"ts":1656142380000,"o":21475.5,"h":21476,"l":21451,"c":21458.5,"v":137.728}
{"ts":1656142440000,"o":21458.5,"h":21518.5,"l":21458.5,"c":21497,"v":371.769}
{"ts":1656142500000,"o":21497,"h":21497.5,"l":21491.5,"c":21494.5,"v":69.987}
{"ts":1656142560000,"o":21494.5,"h":21630,"l":21494.5,"c":21511,"v":1930.74}
{"ts":1656142620000,"o":21511,"h":21516.5,"l":21451,"c":21456.5,"v":679.257}
{"ts":1656142680000,"o":21456.5,"h":21484.5,"l":21435.5,"c":21484.5,"v":417.459}
{"ts":1656142740000,"o":21484.5,"h":21487,"l":21465.5,"c":21487,"v":246.929}
{"ts":1656142800000,"o":21487,"h":21487,"l":21462,"c":21469.5,"v":100.264}
{"ts":1656142860000,"o":21469.5,"h":21480.5,"l":21462.5,"c":21471,"v":76.283}
{"ts":1656142920000,"o":21471,"h":21480,"l":21444.5,"c":21447.5,"v":279.761}
{"ts":1656142980000,"o":21447.5,"h":21457,"l":21430,"c":21439.5,"v":309.986}
{"ts":1656143040000,"o":21439.5,"h":21445.5,"l":21437.5,"c":21444.5,"v":194.113}
{"ts":1656143100000,"o":21444.5,"h":21445,"l":21394,"c":21424.5,"v":381.888}
{"ts":1656143160000,"o":21424.5,"h":21424.5,"l":21404.5,"c":21423.5,"v":150.791}
{"ts":1656143220000,"o":21423.5,"h":21446.5,"l":21413,"c":21421.5,"v":138.34}
{"ts":1656143280000,"o":21421.5,"h":21434,"l":21412.5,"c":21434,"v":206.039}
{"ts":1656143340000,"o":21434,"h":21474.5,"l":21434,"c":21463.5,"v":233.859}
{"ts":1656143400000,"o":21463.5,"h":21472.5,"l":21463.5,"c":21464,"v":76.001}
{"ts":1656143460000,"o":21464,"h":21484.5,"l":21454.5,"c":21462,"v":139.684}
{"ts":1656143520000,"o":21462,"h":21480,"l":21461.5,"c":21467,"v":50.875}
{"ts":1656143580000,"o":21467,"h":21476,"l":21464,"c":21468.5,"v":27.862}
{"ts":1656143640000,"o":21468.5,"h":21508,"l":21466.5,"c":21504.5,"v":344.416}
{"ts":1656143700000,"o":21504.5,"h":21508,"l":21482,"c":21500.5,"v":121.364}
{"ts":1656143760000,"o":21500.5,"h":21503.5,"l":21482,"c":21498.5,"v":82.063}
{"ts":1656143820000,"o":21498.5,"h":21503.5,"l":21489,"c":21495.5,"v":48.322}
{"ts":1656143880000,"o":21495.5,"h":21502.5,"l":21485,"c":21499.5,"v":46.289}
{"ts":1656143940000,"o":21499.5,"h":21500,"l":21491,"c":21494.5,"v":32.172}
{"ts":1656144000000,"o":21494.5,"h":21500,"l":21494.5,"c":21499.5,"v":65.475}
{"ts":1656144060000,"o":21499.5,"h":21518.5,"l":21499.5,"c":21512,"v":208.618}
{"ts":1656144120000,"o":21512,"h":21531,"l":21506,"c":21522.5,"v":138.148}
{"ts":1656144180000,"o":21522.5,"h":21527.5,"l":21515.5,"c":21517,"v":70.344}
{"ts":1656144240000,"o":21517,"h":21520,"l":21480,"c":21484,"v":379.049}
{"ts":1656144300000,"o":21484,"h":21540.5,"l":21483.5,"c":21525.5,"v":270.73}
{"ts":1656144360000,"o":21525.5,"h":21530,"l":21494,"c":21504,"v":192.076}
{"ts":1656144420000,"o":21504,"h":21504,"l":21473,"c":21476.5,"v":128.632}
{"ts":1656144480000,"o":21476.5,"h":21494.5,"l":21465,"c":21484.5,"v":140.414}
{"ts":1656144540000,"o":21484.5,"h":21484.5,"l":21464,"c":21473,"v":79.481}
{"ts":1656144600000,"o":21473,"h":21473.5,"l":21451,"c":21457.5,"v":91.355}
{"ts":1656144660000,"o":21457.5,"h":21480,"l":21457.5,"c":21480,"v":127.809}
{"ts":1656144720000,"o":21480,"h":21480,"l":21451,"c":21457,"v":62.909}
{"ts":1656144780000,"o":21457,"h":21460,"l":21451,"c":21451,"v":59.151}
{"ts":1656144840000,"o":21451,"h":21451,"l":21430,"c":21430,"v":120.275}
{"ts":1656144900000,"o":21430,"h":21455,"l":21429.5,"c":21438.5,"v":75.969}
{"ts":1656144960000,"o":21438.5,"h":21445.5,"l":21437,"c":21440,"v":34.617}
{"ts":1656145020000,"o":21440,"h":21452.5,"l":21427,"c":21440.5,"v":75.936}
{"ts":1656145080000,"o":21440.5,"h":21450,"l":21435,"c":21435.5,"v":61.089}
{"ts":1656145140000,"o":21435.5,"h":21450.5,"l":21435,"c":21446.5,"v":31.821}
{"ts":1656145200000,"o":21446.5,"h":21450.5,"l":21436,"c":21437.5,"v":93.181}
{"ts":1656145260000,"o":21437.5,"h":21438.5,"l":21430,"c":21435.5,"v":68.38}
{"ts":1656145320000,"o":21435.5,"h":21444,"l":21400,"c":21444,"v":320.37}
{"ts":1656145380000,"o":21444,"h":21463.5,"l":21439,"c":21450,"v":260.691}
{"ts":1656145440000,"o":21450,"h":21479,"l":21449.5,"c":21479,"v":143.404}
{"ts":1656145500000,"o":21479,"h":21479,"l":21461.5,"c":21472.5,"v":118.032}
{"ts":1656145560000,"o":21472.5,"h":21472.5,"l":21454,"c":21454,"v":116.656}
{"ts":1656145620000,"o":21454,"h":21454.5,"l":21421.5,"c":21442,"v":129.315}
{"ts":1656145680000,"o":21442,"h":21446,"l":21440,"c":21442.5,"v":24.876}
{"ts":1656145740000,"o":21442.5,"h":21453.5,"l":21442.5,"c":21453,"v":27.603}
{"ts":1656145800000,"o":21453,"h":21453.5,"l":21443.5,"c":21443.5,"v":17.971}
{"ts":1656145860000,"o":21443.5,"h":21444,"l":21430,"c":21430,"v":28.296}
{"ts":1656145920000,"o":21430,"h":21437,"l":21375.5,"c":21396.5,"v":376.476}
{"ts":1656145980000,"o":21396.5,"h":21405,"l":21360,"c":21383.5,"v":383.036}
{"ts":1656146040000,"o":21383.5,"h":21403.5,"l":21375.5,"c":21390.5,"v":201.545}
{"ts":1656146100000,"o":21390.5,"h":21410,"l":21390,"c":21396.5,"v":151.057}
{"ts":1656146160000,"o":21396.5,"h":21405.5,"l":21396,"c":21401,"v":29.179}
{"ts":1656146220000,"o":21401,"h":21405,"l":21396,"c":21397,"v":31.238}
{"ts":1656146280000,"o":21397,"h":21402,"l":21397,"c":21400,"v":32.587}
{"ts":1656146340000,"o":21400,"h":21405,"l":21399.5,"c":21405,"v":45.393}
{"ts":1656146400000,"o":21405,"h":21423.5,"l":21391.5,"c":21423.5,"v":142.362}
{"ts":1656146460000,"o":21423.5,"h":21444,"l":21382.5,"c":21393,"v":328.385}
{"ts":1656146520000,"o":21393,"h":21407,"l":21393,"c":21402.5,"v":60.797}
{"ts":1656146580000,"o":21402.5,"h":21405,"l":21398.5,"c":21399.5,"v":45.498}
{"ts":1656146640000,"o":21399.5,"h":21404,"l":21379,"c":21387,"v":138.739}
{"ts":1656146700000,"o":21387,"h":21393,"l":21387,"c":21392,"v":130.547}
{"ts":1656146760000,"o":21392,"h":21402,"l":21392,"c":21399,"v":47.556}
{"ts":1656146820000,"o":21399,"h":21409,"l":21398,"c":21398,"v":39.667}
{"ts":1656146880000,"o":21398,"h":21406,"l":21398,"c":21400,"v":52.194}
{"ts":1656146940000,"o":21400,"h":21400.5,"l":21399,"c":21399,"v":36.114}
{"ts":1656147000000,"o":21399,"h":21415,"l":21398,"c":21414,"v":52.214}
{"ts":1656147060000,"o":21414,"h":21421,"l":21414,"c":21417.5,"v":102.304}
{"ts":1656147120000,"o":21417.5,"h":21420,"l":21415,"c":21419,"v":21.705}
{"ts":1656147180000,"o":21419,"h":21420.5,"l":21418.5,"c":21420.5,"v":19.104}
{"ts":1656147240000,"o":21420.5,"h":21444.5,"l":21420.5,"c":21424,"v":112.42}
{"ts":1656147300000,"o":21424,"h":21432,"l":21423.5,"c":21430,"v":27.721}
{"ts":1656147360000,"o":21430,"h":21430.5,"l":21407.5,"c":21407.5,"v":63.523}
{"ts":1656147420000,"o":21407.5,"h":21410,"l":21406.5,"c":21410,"v":21.592}
{"ts":1656147480000,"o":21410,"h":21410,"l":21405,"c":21405,"v":9.804}
{"ts":1656147540000,"o":21405,"h":21405.5,"l":21388,"c":21389.5,"v":45.262}
{"ts":1656147600000,"o":21389.5,"h":21400,"l":21389.5,"c":21397.5,"v":52.213}
{"ts":1656147660000,"o":21397.5,"h":21398,"l":21387.5,"c":21395.5,"v":82.905}
{"ts":1656147720000,"o":21395.5,"h":21395.5,"l":21372,"c":21372.5,"v":81.996}
{"ts":1656147780000,"o":21372.5,"h":21401,"l":21371.5,"c":21400.5,"v":111.51}
{"ts":1656147840000,"o":21400.5,"h":21401,"l":21381.5,"c":21382,"v":27.233}
{"ts":1656147900000,"o":21382,"h":21382,"l":21351.5,"c":21373,"v":207.424}
{"ts":1656147960000,"o":21373,"h":21381.5,"l":21373,"c":21381.5,"v":49.191}
{"ts":1656148020000,"o":21381.5,"h":21385,"l":21381,"c":21385,"v":11.925}
{"ts":1656148080000,"o":21385,"h":21389,"l":21384.5,"c":21388.5,"v":12.076}
{"ts":1656148140000,"o":21388.5,"h":21389,"l":21388.5,"c":21388.5,"v":18.723}
{"ts":1656148200000,"o":21388.5,"h":21407,"l":21388.5,"c":21407,"v":72.065}
{"ts":1656148260000,"o":21407,"h":21407,"l":21402,"c":21402,"v":40.817}
{"ts":1656148320000,"o":21402,"h":21414,"l":21402,"c":21414,"v":75.317}
{"ts":1656148380000,"o":21414,"h":21426,"l":21413.5,"c":21422.5,"v":77.632}
{"ts":1656148440000,"o":21422.5,"h":21423,"l":21410,"c":21410.5,"v":52.998}
{"ts":1656148500000,"o":21410.5,"h":21423,"l":21407,"c":21420,"v":47.694}
{"ts":1656148560000,"o":21420,"h":21420,"l":21410.5,"c":21411,"v":21.77}
{"ts":1656148620000,"o":21411,"h":21411,"l":21395,"c":21407,"v":43.483}
{"ts":1656148680000,"o":21407,"h":21413,"l":21403.5,"c":21413,"v":24.951}
{"ts":1656148740000,"o":21413,"h":21413,"l":21400.5,"c":21400.5,"v":46.227}
{"ts":1656148800000,"o":21400.5,"h":21408,"l":21400,"c":21408,"v":14.766}
{"ts":1656148860000,"o":21408,"h":21418.5,"l":21407.5,"c":21418.5,"v":39.448}
{"ts":1656148920000,"o":21418.5,"h":21437.5,"l":21416,"c":21437.5,"v":87.873}
{"ts":1656148980000,"o":21437.5,"h":21467,"l":21437,"c":21454.5,"v":173.717}
{"ts":1656149040000,"o":21454.5,"h":21482.5,"l":21451,"c":21471,"v":164.827}
{"ts":1656149100000,"o":21471,"h":21471,"l":21456,"c":21456.5,"v":30.289}
{"ts":1656149160000,"o":21456.5,"h":21470,"l":21456.5,"c":21456.5,"v":79.139}
{"ts":1656149220000,"o":21456.5,"h":21465,"l":21456.5,"c":21461,"v":123.341}
{"ts":1656149280000,"o":21461,"h":21461,"l":21460.5,"c":21460.5,"v":28.51}
{"ts":1656149340000,"o":21460.5,"h":21461,"l":21444,"c":21444,"v":67.846}
{"ts":1656149400000,"o":21444,"h":21452,"l":21443,"c":21452,"v":19.817}
{"ts":1656149460000,"o":21452,"h":21456,"l":21451.5,"c":21456,"v":28.621}
{"ts":1656149520000,"o":21456,"h":21459,"l":21454.5,"c":21455,"v":39.941}
{"ts":1656149580000,"o":21455,"h":21468,"l":21454.5,"c":21467,"v":83.541}
{"ts":1656149640000,"o":21467,"h":21485,"l":21467,"c":21469,"v":153.226}
{"ts":1656149700000,"o":21469,"h":21469,"l":21450,"c":21458.5,"v":56.436}
{"ts":1656149760000,"o":21458.5,"h":21470,"l":21454.5,"c":21455,"v":39.483}
{"ts":1656149820000,"o":21455,"h":21475,"l":21455,"c":21470,"v":37.729}
{"ts":1656149880000,"o":21470,"h":21475,"l":21461.5,"c":21474.5,"v":52.369}
{"ts":1656149940000,"o":21474.5,"h":21475,"l":21465.5,"c":21469,"v":25.546}
{"ts":1656150000000,"o":21469,"h":21469,"l":21465,"c":21465,"v":18.249}
{"ts":1656150060000,"o":21465,"h":21485,"l":21465,"c":21476.5,"v":104.258}
{"ts":1656150120000,"o":21476.5,"h":21480,"l":21474,"c":21474.5,"v":17.904}
{"ts":1656150180000,"o":21474.5,"h":21475,"l":21469.5,"c":21475,"v":33.134}
{"ts":1656150240000,"o":21475,"h":21485,"l":21474.5,"c":21484.5,"v":29.123}
{"ts":1656150300000,"o":21484.5,"h":21485,"l":21454,"c":21454,"v":122.909}
{"ts":1656150360000,"o":21454,"h":21454.5,"l":21431,"c":21431.5,"v":71.551}
{"ts":1656150420000,"o":21431.5,"h":21431.5,"l":21392.5,"c":21400.5,"v":187.008}
{"ts":1656150480000,"o":21400.5,"h":21417,"l":21400,"c":21412,"v":94.817}
{"ts":1656150540000,"o":21412,"h":21413.5,"l":21408,"c":21411.5,"v":28.561}
{"ts":1656150600000,"o":21411.5,"h":21411.5,"l":21392.5,"c":21393,"v":126.685}
{"ts":1656150660000,"o":21393,"h":21400,"l":21392.5,"c":21400,"v":45.283}
{"ts":1656150720000,"o":21400,"h":21420,"l":21398,"c":21410,"v":150.733}
{"ts":1656150780000,"o":21410,"h":21422,"l":21404.5,"c":21405,"v":64.168}
{"ts":1656150840000,"o":21405,"h":21416.5,"l":21404.5,"c":21416.5,"v":44.448}
{"ts":1656150900000,"o":21416.5,"h":21416.5,"l":21416,"c":21416,"v":13.186}
{"ts":1656150960000,"o":21416,"h":21416,"l":21411.5,"c":21415.5,"v":43.746}
{"ts":1656151020000,"o":21415.5,"h":21421.5,"l":21405,"c":21405,"v":60.617}
{"ts":1656151080000,"o":21405,"h":21410,"l":21401,"c":21406.5,"v":63.272}
{"ts":1656151140000,"o":21406.5,"h":21434,"l":21406.5,"c":21426,"v":87.315}
{"ts":1656151200000,"o":21426,"h":21433,"l":21417.5,"c":21433,"v":37.489}
{"ts":1656151260000,"o":21433,"h":21433,"l":21426,"c":21426,"v":20.41}
{"ts":1656151320000,"o":21426,"h":21428.5,"l":21415,"c":21418.5,"v":38.357}
{"ts":1656151380000,"o":21418.5,"h":21421.5,"l":21417,"c":21421.5,"v":55.771}
{"ts":1656151440000,"o":21421.5,"h":21428,"l":21421,"c":21422.5,"v":36.615}
{"ts":1656151500000,"o":21422.5,"h":21423,"l":21415,"c":21415,"v":31.372}
{"ts":1656151560000,"o":21415,"h":21428,"l":21415,"c":21428,"v":38.458}
{"ts":1656151620000,"o":21428,"h":21441,"l":21427.5,"c":21439.5,"v":47.985}
{"ts":1656151680000,"o":21439.5,"h":21442,"l":21433,"c":21438,"v":49.468}
{"ts":1656151740000,"o":21438,"h":21450,"l":21438,"c":21442,"v":50.893}
{"ts":1656151800000,"o":21442,"h":21442.5,"l":21428,"c":21437,"v":45.257}
{"ts":1656151860000,"o":21437,"h":21450,"l":21436.5,"c":21444.5,"v":29.768}
{"ts":1656151920000,"o":21444.5,"h":21467,"l":21444,"c":21455.5,"v":55.705}
{"ts":1656151980000,"o":21455.5,"h":21471.5,"l":21455.5,"c":21467.5,"v":70.881}
{"ts":1656152040000,"o":21467.5,"h":21468,"l":21466,"c":21467,"v":29.177}
{"ts":1656152100000,"o":21467,"h":21479.5,"l":21466.5,"c":21470,"v":96.985}
{"ts":1656152160000,"o":21470,"h":21470.5,"l":21439,"c":21439,"v":115.277}
{"ts":1656152220000,"o":21439,"h":21451,"l":21439,"c":21448.5,"v":19.607}
{"ts":1656152280000,"o":21448.5,"h":21448.5,"l":21448,"c":21448,"v":9.165}
{"ts":1656152340000,"o":21448,"h":21450,"l":21448,"c":21450,"v":20.069}
{"ts":1656152400000,"o":21450,"h":21454,"l":21449.5,"c":21454,"v":30.112}
{"ts":1656152460000,"o":21454,"h":21454,"l":21425.5,"c":21426,"v":108.611}
{"ts":1656152520000,"o":21426,"h":21426,"l":21416,"c":21416.5,"v":47.964}
{"ts":1656152580000,"o":21416.5,"h":21416.5,"l":21400.5,"c":21401,"v":114.762}
{"ts":1656152640000,"o":21401,"h":21401.5,"l":21388.5,"c":21393.5,"v":106.22}
{"ts":1656152700000,"o":21393.5,"h":21400,"l":21391,"c":21391.5,"v":70.435}
{"ts":1656152760000,"o":21391.5,"h":21393,"l":21380,"c":21387.5,"v":177.79}
{"ts":1656152820000,"o":21387.5,"h":21405.5,"l":21387,"c":21395,"v":109.37}
{"ts":1656152880000,"o":21395,"h":21405.5,"l":21391,"c":21405.5,"v":115.549}
{"ts":1656152940000,"o":21405.5,"h":21407.5,"l":21405,"c":21407,"v":16.585}
{"ts":1656153000000,"o":21407,"h":21430,"l":21400.5,"c":21400.5,"v":70.795}
{"ts":1656153060000,"o":21400.5,"h":21401,"l":21390,"c":21390,"v":44.105}
{"ts":1656153120000,"o":21390,"h":21390.5,"l":21390,"c":21390,"v":36.491}
{"ts":1656153180000,"o":21390,"h":21405,"l":21390,"c":21392,"v":52.247}
{"ts":1656153240000,"o":21392,"h":21403.5,"l":21392,"c":21393,"v":33.875}
{"ts":1656153300000,"o":21393,"h":21400,"l":21392.5,"c":21392.5,"v":22.927}
{"ts":1656153360000,"o":21392.5,"h":21398.5,"l":21392.5,"c":21398.5,"v":27.516}
{"ts":1656153420000,"o":21398.5,"h":21405,"l":21393.5,"c":21393.5,"v":30.351}
{"ts":1656153480000,"o":21393.5,"h":21395,"l":21393.5,"c":21395,"v":22.702}
{"ts":1656153540000,"o":21395,"h":21395,"l":21393.5,"c":21394,"v":24.579}
{"ts":1656153600000,"o":21394,"h":21394,"l":21392,"c":21392,"v":33.09}
{"ts":1656153660000,"o":21392,"h":21397.5,"l":21392,"c":21396,"v":32.961}
{"ts":1656153720000,"o":21396,"h":21421.5,"l":21395.5,"c":21412.5,"v":65.16}
{"ts":1656153780000,"o":21412.5,"h":21423,"l":21412,"c":21423,"v":48.666}
{"ts":1656153840000,"o":21423,"h":21425,"l":21422.5,"c":21424,"v":20.354}
{"ts":1656153900000,"o":21424,"h":21432,"l":21419,"c":21419,"v":79.425}
{"ts":1656153960000,"o":21419,"h":21419.5,"l":21418,"c":21418,"v":6.993}
{"ts":1656154020000,"o":21418,"h":21418.5,"l":21418,"c":21418.5,"v":7.03}
{"ts":1656154080000,"o":21418.5,"h":21418.5,"l":21406,"c":21406.5,"v":74.681}
{"ts":1656154140000,"o":21406.5,"h":21406.5,"l":21406,"c":21406,"v":6.537}
{"ts":1656154200000,"o":21406,"h":21432,"l":21406,"c":21432,"v":43.23}
{"ts":1656154260000,"o":21432,"h":21449.5,"l":21431.5,"c":21445,"v":211.43}
{"ts":1656154320000,"o":21445,"h":21460.5,"l":21438.5,"c":21441,"v":171.416}
{"ts":1656154380000,"o":21441,"h":21441.5,"l":21408.5,"c":21429.5,"v":80.561}
{"ts":1656154440000,"o":21429.5,"h":21431.5,"l":21424,"c":21431.5,"v":32.292}
{"ts":1656154500000,"o":21431.5,"h":21439,"l":21431.5,"c":21435,"v":31.625}
{"ts":1656154560000,"o":21435,"h":21435.5,"l":21427,"c":21427,"v":19.264}
{"ts":1656154620000,"o":21427,"h":21435.5,"l":21427,"c":21430,"v":46.152}
{"ts":1656154680000,"o":21430,"h":21430,"l":21429.5,"c":21429.5,"v":21.613}
{"ts":1656154740000,"o":21429.5,"h":21430,"l":21425,"c":21425.5,"v":20.548}
{"ts":1656154800000,"o":21425.5,"h":21432,"l":21425,"c":21431.5,"v":48.839}
{"ts":1656154860000,"o":21431.5,"h":21436,"l":21419,"c":21419,"v":76.203}
{"ts":1656154920000,"o":21419,"h":21420,"l":21419,"c":21420,"v":21.358}
{"ts":1656154980000,"o":21420,"h":21420,"l":21413.5,"c":21414,"v":33.708}
{"ts":1656155040000,"o":21414,"h":21419,"l":21413.5,"c":21419,"v":13.03}
{"ts":1656155100000,"o":21419,"h":21420,"l":21418.5,"c":21419.5,"v":15.276}
{"ts":1656155160000,"o":21419.5,"h":21435,"l":21419.5,"c":21435,"v":41.934}
{"ts":1656155220000,"o":21435,"h":21436.5,"l":21418.5,"c":21423.5,"v":90.678}
{"ts":1656155280000,"o":21423.5,"h":21424.5,"l":21406,"c":21406.5,"v":57.735}
{"ts":1656155340000,"o":21406.5,"h":21424.5,"l":21406,"c":21424,"v":38.33}
{"ts":1656155400000,"o":21424,"h":21437.5,"l":21424,"c":21437,"v":27.264}
{"ts":1656155460000,"o":21437,"h":21448,"l":21437,"c":21448,"v":79.792}
{"ts":1656155520000,"o":21448,"h":21454.5,"l":21447.5,"c":21454.5,"v":63.972}
{"ts":1656155580000,"o":21454.5,"h":21459,"l":21454,"c":21455,"v":95.655}
{"ts":1656155640000,"o":21455,"h":21455,"l":21454.5,"c":21455,"v":27.764}
{"ts":1656155700000,"o":21455,"h":21462,"l":21450,"c":21459,"v":66.436}
{"ts":1656155760000,"o":21459,"h":21467,"l":21459,"c":21466.5,"v":53.478}
{"ts":1656155820000,"o":21466.5,"h":21466.5,"l":21457.5,"c":21457.5,"v":42.366}
{"ts":1656155880000,"o":21457.5,"h":21458,"l":21438.5,"c":21439,"v":51.882}
{"ts":1656155940000,"o":21439,"h":21439.5,"l":21439,"c":21439,"v":35.253}
{"ts":1656156000000,"o":21439,"h":21439,"l":21429,"c":21429.5,"v":24.51}
{"ts":1656156060000,"o":21429.5,"h":21429.5,"l":21429,"c":21429.5,"v":20.49}
{"ts":1656156120000,"o":21429.5,"h":21434,"l":21427,"c":21427,"v":36.485}
{"ts":1656156180000,"o":21427,"h":21427.5,"l":21414,"c":21427,"v":47.102}
{"ts":1656156240000,"o":21427,"h":21462,"l":21427,"c":21451.5,"v":49.365}
{"ts":1656156300000,"o":21451.5,"h":21458.5,"l":21435,"c":21436.5,"v":33.974}
{"ts":1656156360000,"o":21436.5,"h":21458.5,"l":21436,"c":21458,"v":20.519}
{"ts":1656156420000,"o":21458,"h":21458.5,"l":21450,"c":21453.5,"v":46.609}
{"ts":1656156480000,"o":21453.5,"h":21455,"l":21453,"c":21455,"v":8.691}
{"ts":1656156540000,"o":21455,"h":21455,"l":21454.5,"c":21454.5,"v":9.461}
{"ts":1656156600000,"o":21454.5,"h":21455,"l":21400,"c":21400.5,"v":159.656}
{"ts":1656156660000,"o":21400.5,"h":21402.5,"l":21391,"c":21391,"v":142.26}
{"ts":1656156720000,"o":21391,"h":21412,"l":21391,"c":21396,"v":119.001}
{"ts":1656156780000,"o":21396,"h":21405,"l":21394,"c":21394.5,"v":52.29}
{"ts":1656156840000,"o":21394.5,"h":21394.5,"l":21382,"c":21382.5,"v":163.651}
{"ts":1656156900000,"o":21382.5,"h":21382.5,"l":21352.5,"c":21361.5,"v":313.083}
{"ts":1656156960000,"o":21361.5,"h":21369.5,"l":21355,"c":21363.5,"v":278.65}
{"ts":1656157020000,"o":21363.5,"h":21373.5,"l":21363,"c":21372.5,"v":57.407}
{"ts":1656157080000,"o":21372.5,"h":21384.5,"l":21372.5,"c":21382,"v":157.415}
{"ts":1656157140000,"o":21382,"h":21382.5,"l":21366,"c":21380,"v":57.136}
{"ts":1656157200000,"o":21380,"h":21380,"l":21358,"c":21358,"v":68.33}
{"ts":1656157260000,"o":21358,"h":21378,"l":21358,"c":21371,"v":99.475}
{"ts":1656157320000,"o":21371,"h":21378.5,"l":21366,"c":21369,"v":81.189}
{"ts":1656157380000,"o":21369,"h":21381.5,"l":21369,"c":21381,"v":56.026}
{"ts":1656157440000,"o":21381,"h":21384,"l":21380,"c":21380.5,"v":48.559}
{"ts":1656157500000,"o":21380.5,"h":21383,"l":21325.5,"c":21351,"v":511.316}
{"ts":1656157560000,"o":21351,"h":21351,"l":21320,"c":21326,"v":325.44}
{"ts":1656157620000,"o":21326,"h":21343,"l":21324,"c":21335,"v":62.427}
{"ts":1656157680000,"o":21335,"h":21341.5,"l":21334.5,"c":21335,"v":71.11}
{"ts":1656157740000,"o":21335,"h":21342.5,"l":21335,"c":21337.5,"v":38.485}
{"ts":1656157800000,"o":21337.5,"h":21345,"l":21332.5,"c":21345,"v":66.926}
{"ts":1656157860000,"o":21345,"h":21345,"l":21331,"c":21331.5,"v":41.069}
{"ts":1656157920000,"o":21331.5,"h":21347,"l":21331,"c":21346.5,"v":38.566}
{"ts":1656157980000,"o":21346.5,"h":21346.5,"l":21320,"c":21326.5,"v":141.622}
{"ts":1656158040000,"o":21326.5,"h":21337,"l":21326,"c":21337,"v":36.16}
{"ts":1656158100000,"o":21337,"h":21337,"l":21336.5,"c":21337,"v":12.447}
{"ts":1656158160000,"o":21337,"h":21337,"l":21326.5,"c":21333.5,"v":46.707}
{"ts":1656158220000,"o":21333.5,"h":21337,"l":21310,"c":21337,"v":151.246}
{"ts":1656158280000,"o":21337,"h":21337,"l":21322,"c":21322,"v":38.319}
{"ts":1656158340000,"o":21322,"h":21336.5,"l":21313,"c":21328.5,"v":77.468}
{"ts":1656158400000,"o":21328.5,"h":21334,"l":21326,"c":21334,"v":56.812}
{"ts":1656158460000,"o":21334,"h":21340,"l":21333.5,"c":21340,"v":99.629}
{"ts":1656158520000,"o":21340,"h":21340,"l":21333.5,"c":21334,"v":46.168}
{"ts":1656158580000,"o":21334,"h":21339.5,"l":21333.5,"c":21339,"v":31.165}
{"ts":1656158640000,"o":21339,"h":21362,"l":21339,"c":21356.5,"v":122.676}
{"ts":1656158700000,"o":21356.5,"h":21358,"l":21356.5,"c":21357.5,"v":72.865}
{"ts":1656158760000,"o":21357.5,"h":21360.5,"l":21357.5,"c":21360.5,"v":68.233}
{"ts":1656158820000,"o":21360.5,"h":21368,"l":21356.5,"c":21356.5,"v":78.482}
{"ts":1656158880000,"o":21356.5,"h":21359,"l":21356,"c":21359,"v":22.049}
{"ts":1656158940000,"o":21359,"h":21359,"l":21350,"c":21357,"v":49.48}
{"ts":1656159000000,"o":21357,"h":21357,"l":21294.5,"c":21317,"v":377.73}
{"ts":1656159060000,"o":21317,"h":21317,"l":21249,"c":21262.5,"v":758.604}
{"ts":1656159120000,"o":21262.5,"h":21291.5,"l":21253.5,"c":21278,"v":216.972}
{"ts":1656159180000,"o":21278,"h":21287.5,"l":21271.5,"c":21282.5,"v":170.04}
{"ts":1656159240000,"o":21282.5,"h":21282.5,"l":21273.5,"c":21280,"v":67.015}
{"ts":1656159300000,"o":21280,"h":21287,"l":21270,"c":21270,"v":85.436}
{"ts":1656159360000,"o":21270,"h":21270.5,"l":21230,"c":21232,"v":205.813}
{"ts":1656159420000,"o":21232,"h":21250,"l":21232,"c":21244.5,"v":196.06}
{"ts":1656159480000,"o":21244.5,"h":21264.5,"l":21244.5,"c":21261,"v":125.675}
{"ts":1656159540000,"o":21261,"h":21261,"l":21221.5,"c":21240,"v":227.816}
{"ts":1656159600000,"o":21240,"h":21240,"l":21196,"c":21197.5,"v":528.435}
{"ts":1656159660000,"o":21197.5,"h":21206,"l":21160.5,"c":21170.5,"v":507.43}
{"ts":1656159720000,"o":21170.5,"h":21190,"l":21170,"c":21187,"v":193.201}
{"ts":1656159780000,"o":21187,"h":21216.5,"l":21187,"c":21210.5,"v":146.364}
{"ts":1656159840000,"o":21210.5,"h":21223.5,"l":21198,"c":21206,"v":128.521}
{"ts":1656159900000,"o":21206,"h":21206.5,"l":21175.5,"c":21183,"v":82.231}
{"ts":1656159960000,"o":21183,"h":21188,"l":21175,"c":21188,"v":125.508}
{"ts":1656160020000,"o":21188,"h":21190,"l":21173.5,"c":21173.5,"v":74.18}
{"ts":1656160080000,"o":21173.5,"h":21174,"l":21033,"c":21109.5,"v":2062.683}
{"ts":1656160140000,"o":21109.5,"h":21142,"l":21101,"c":21120,"v":323.496}
{"ts":1656160200000,"o":21120,"h":21120.5,"l":21045,"c":21057,"v":627.446}
{"ts":1656160260000,"o":21057,"h":21099,"l":21036.5,"c":21099,"v":494.316}
{"ts":1656160320000,"o":21099,"h":21099,"l":21071.5,"c":21090.5,"v":205.39}
{"ts":1656160380000,"o":21090.5,"h":21094,"l":21077.5,"c":21083,"v":181.231}
{"ts":1656160440000,"o":21083,"h":21089.5,"l":21050,"c":21050.5,"v":231.884}
{"ts":1656160500000,"o":21050.5,"h":21064,"l":21040,"c":21061.5,"v":304.385}
{"ts":1656160560000,"o":21061.5,"h":21111,"l":21061.5,"c":21104.5,"v":427.345}
{"ts":1656160620000,"o":21104.5,"h":21135.5,"l":21095.5,"c":21135.5,"v":296.406}
{"ts":1656160680000,"o":21135.5,"h":21149,"l":21127,"c":21143.5,"v":337.465}
{"ts":1656160740000,"o":21143.5,"h":21143.5,"l":21094,"c":21107.5,"v":220.512}
{"ts":1656160800000,"o":21107.5,"h":21136.5,"l":21107.5,"c":21132.5,"v":170.982}
{"ts":1656160860000,"o":21132.5,"h":21133,"l":21112.5,"c":21129.5,"v":97.19}
{"ts":1656160920000,"o":21129.5,"h":21144,"l":21129.5,"c":21143.5,"v":95.301}
{"ts":1656160980000,"o":21143.5,"h":21144.5,"l":21135,"c":21144,"v":67.404}
{"ts":1656161040000,"o":21144,"h":21164,"l":21134.5,"c":21155.5,"v":261.103}
{"ts":1656161100000,"o":21155.5,"h":21220.5,"l":21155.5,"c":21207,"v":792.674}
{"ts":1656161160000,"o":21207,"h":21207.5,"l":21184,"c":21187,"v":171.505}
{"ts":1656161220000,"o":21187,"h":21187,"l":21169,"c":21171,"v":200.094}
{"ts":1656161280000,"o":21171,"h":21171.5,"l":21130.5,"c":21133,"v":187.668}
{"ts":1656161340000,"o":21133,"h":21144,"l":21109.5,"c":21144,"v":281.477}
{"ts":1656161400000,"o":21144,"h":21161.5,"l":21089.5,"c":21105.5,"v":333.097}
{"ts":1656161460000,"o":21105.5,"h":21127,"l":21095.5,"c":21109,"v":223.737}
{"ts":1656161520000,"o":21109,"h":21148.5,"l":21106.5,"c":21110,"v":136.654}
{"ts":1656161580000,"o":21110,"h":21118,"l":21106.5,"c":21110.5,"v":60.456}
{"ts":1656161640000,"o":21110.5,"h":21120,"l":21110,"c":21119,"v":63.8}
{"ts":1656161700000,"o":21119,"h":21129.5,"l":21105,"c":21105,"v":158.806}
{"ts":1656161760000,"o":21105,"h":21120,"l":21105,"c":21112.5,"v":56.25}
{"ts":1656161820000,"o":21112.5,"h":21117.5,"l":21108,"c":21108.5,"v":39.769}
{"ts":1656161880000,"o":21108.5,"h":21109,"l":21103,"c":21103,"v":56.762}
{"ts":1656161940000,"o":21103,"h":21147.5,"l":21100,"c":21144,"v":200.621}
{"ts":1656162000000,"o":21144,"h":21144,"l":21124,"c":21124.5,"v":103.672}
{"ts":1656162060000,"o":21124.5,"h":21124.5,"l":21118,"c":21118,"v":40.219}
{"ts":1656162120000,"o":21118,"h":21125,"l":21110.5,"c":21110.5,"v":73.528}
{"ts":1656162180000,"o":21110.5,"h":21114.5,"l":21102,"c":21114.5,"v":65.393}
{"ts":1656162240000,"o":21114.5,"h":21114.5,"l":21065,"c":21065.5,"v":224.979}
{"ts":1656162300000,"o":21065.5,"h":21092.5,"l":21065,"c":21080,"v":105.32}
{"ts":1656162360000,"o":21080,"h":21108,"l":21080,"c":21097.5,"v":66.868}
{"ts":1656162420000,"o":21097.5,"h":21108,"l":21093.5,"c":21108,"v":58.012}
{"ts":1656162480000,"o":21108,"h":21134.5,"l":21108,"c":21127,"v":160.403}
{"ts":1656162540000,"o":21127,"h":21128.5,"l":21116.5,"c":21120.5,"v":58.589}
{"ts":1656162600000,"o":21120.5,"h":21155,"l":21118.5,"c":21155,"v":186.839}
{"ts":1656162660000,"o":21155,"h":21187,"l":21154.5,"c":21171.5,"v":342.377}
{"ts":1656162720000,"o":21171.5,"h":21172,"l":21155,"c":21167.5,"v":148.677}
{"ts":1656162780000,"o":21167.5,"h":21168,"l":21162,"c":21162.5,"v":84.116}
{"ts":1656162840000,"o":21162.5,"h":21164,"l":21140,"c":21157.5,"v":105.846}
{"ts":1656162900000,"o":21157.5,"h":21182.5,"l":21157,"c":21180.5,"v":118.242}
{"ts":1656162960000,"o":21180.5,"h":21181,"l":21146,"c":21149.5,"v":94.308}
{"ts":1656163020000,"o":21149.5,"h":21176.5,"l":21137,"c":21163.5,"v":128.107}
{"ts":1656163080000,"o":21163.5,"h":21174.5,"l":21150.5,"c":21174.5,"v":138.473}
{"ts":1656163140000,"o":21174.5,"h":21179.5,"l":21164,"c":21170,"v":95.258}
{"ts":1656163200000,"o":21170,"h":21174.5,"l":21153,"c":21153,"v":56.079}
{"ts":1656163260000,"o":21153,"h":21158,"l":21150.5,"c":21157.5,"v":115.913}
{"ts":1656163320000,"o":21157.5,"h":21158,"l":21150,"c":21150.5,"v":47.058}
{"ts":1656163380000,"o":21150.5,"h":21158,"l":21150,"c":21153.5,"v":51.472}
{"ts":1656163440000,"o":21153.5,"h":21157,"l":21138.5,"c":21142.5,"v":42.261}
{"ts":1656163500000,"o":21142.5,"h":21173.5,"l":21136,"c":21173.5,"v":129.406}
{"ts":1656163560000,"o":21173.5,"h":21173.5,"l":21156.5,"c":21160.5,"v":37.304}
{"ts":1656163620000,"o":21160.5,"h":21172,"l":21147,"c":21147.5,"v":54.251}
{"ts":1656163680000,"o":21147.5,"h":21178,"l":21144,"c":21177.5,"v":70.069}
{"ts":1656163740000,"o":21177.5,"h":21200,"l":21171,"c":21197,"v":195.898}
{"ts":1656163800000,"o":21197,"h":21215,"l":21190.5,"c":21195,"v":256.429}
{"ts":1656163860000,"o":21195,"h":21195,"l":21169,"c":21169,"v":93.521}
{"ts":1656163920000,"o":21169,"h":21170,"l":21163.5,"c":21168.5,"v":39.457}
{"ts":1656163980000,"o":21168.5,"h":21182,"l":21156,"c":21157.5,"v":82.714}
{"ts":1656164040000,"o":21157.5,"h":21186,"l":21157.5,"c":21178,"v":53.463}
{"ts":1656164100000,"o":21178,"h":21186,"l":21168,"c":21168.5,"v":77.084}
{"ts":1656164160000,"o":21168.5,"h":21178,"l":21168,"c":21174.5,"v":44.425}
{"ts":1656164220000,"o":21174.5,"h":21175,"l":21171,"c":21174,"v":32.889}
{"ts":1656164280000,"o":21174,"h":21217,"l":21174,"c":21216.5,"v":240.896}
{"ts":1656164340000,"o":21216.5,"h":21231,"l":21213,"c":21219.5,"v":322.534}
{"ts":1656164400000,"o":21219.5,"h":21235,"l":21213.5,"c":21221.5,"v":224.056}
{"ts":1656164460000,"o":21221.5,"h":21221.5,"l":21194.5,"c":21203.5,"v":232.766}
{"ts":1656164520000,"o":21203.5,"h":21204.5,"l":21191,"c":21200.5,"v":145.115}
{"ts":1656164580000,"o":21200.5,"h":21206.5,"l":21190,"c":21201.5,"v":86.626}
{"ts":1656164640000,"o":21201.5,"h":21210,"l":21197,"c":21209.5,"v":109.673}
{"ts":1656164700000,"o":21209.5,"h":21210,"l":21196,"c":21196,"v":58.47}
{"ts":1656164760000,"o":21196,"h":21211,"l":21193,"c":21211,"v":85.324}
{"ts":1656164820000,"o":21211,"h":21211,"l":21186,"c":21186,"v":67.821}
{"ts":1656164880000,"o":21186,"h":21195.5,"l":21185,"c":21192.5,"v":70.87}
{"ts":1656164940000,"o":21192.5,"h":21193,"l":21183.5,"c":21183.5,"v":41.674}
{"ts":1656165000000,"o":21183.5,"h":21184,"l":21182.5,"c":21183,"v":36.131}
{"ts":1656165060000,"o":21183,"h":21183,"l":21164,"c":21173,"v":135.398}
{"ts":1656165120000,"o":21173,"h":21200,"l":21173,"c":21189.5,"v":40.374}
{"ts":1656165180000,"o":21189.5,"h":21196,"l":21189,"c":21189,"v":57.174}
{"ts":1656165240000,"o":21189,"h":21189.5,"l":21175,"c":21183,"v":29.294}
{"ts":1656165300000,"o":21183,"h":21183,"l":21170,"c":21177,"v":52.558}
{"ts":1656165360000,"o":21177,"h":21177.5,"l":21105,"c":21130.5,"v":385.806}
{"ts":1656165420000,"o":21130.5,"h":21142,"l":21114.5,"c":21133.5,"v":123.375}
{"ts":1656165480000,"o":21133.5,"h":21151,"l":21122.5,"c":21150.5,"v":101.111}
{"ts":1656165540000,"o":21150.5,"h":21154.5,"l":21131,"c":21154.5,"v":56.698}
{"ts":1656165600000,"o":21154.5,"h":21155.5,"l":21137,"c":21138.5,"v":112.995}
{"ts":1656165660000,"o":21138.5,"h":21151.5,"l":21118,"c":21151.5,"v":137.532}
{"ts":1656165720000,"o":21151.5,"h":21169,"l":21146.5,"c":21146.5,"v":63.978}
{"ts":1656165780000,"o":21146.5,"h":21147,"l":21138,"c":21138,"v":24.578}
{"ts":1656165840000,"o":21138,"h":21177,"l":21138,"c":21170,"v":144.595}
{"ts":1656165900000,"o":21170,"h":21175,"l":21160,"c":21160,"v":76.003}
{"ts":1656165960000,"o":21160,"h":21160.5,"l":21148,"c":21148,"v":64.952}
{"ts":1656166020000,"o":21148,"h":21148,"l":21138,"c":21142.5,"v":73.635}
{"ts":1656166080000,"o":21142.5,"h":21153.5,"l":21142,"c":21145,"v":39.864}
{"ts":1656166140000,"o":21145,"h":21149,"l":21144.5,"c":21149,"v":21.843}
{"ts":1656166200000,"o":21149,"h":21151,"l":21121,"c":21123,"v":144.793}
{"ts":1656166260000,"o":21123,"h":21139.5,"l":21115.5,"c":21139.5,"v":94.991}
{"ts":1656166320000,"o":21139.5,"h":21163.5,"l":21133,"c":21163,"v":91.807}
{"ts":1656166380000,"o":21163,"h":21200,"l":21163,"c":21193,"v":233.704}
{"ts":1656166440000,"o":21193,"h":21208,"l":21187.5,"c":21195,"v":199.356}
{"ts":1656166500000,"o":21195,"h":21203,"l":21181.5,"c":21203,"v":62.458}
{"ts":1656166560000,"o":21203,"h":21218,"l":21180.5,"c":21180.5,"v":122.138}
{"ts":1656166620000,"o":21180.5,"h":21185.5,"l":21171.5,"c":21171.5,"v":65.058}
{"ts":1656166680000,"o":21171.5,"h":21190,"l":21161,"c":21185,"v":145.647}
{"ts":1656166740000,"o":21185,"h":21190,"l":21175.5,"c":21190,"v":19.215}
{"ts":1656166800000,"o":21190,"h":21196,"l":21177.5,"c":21185,"v":32.191}
{"ts":1656166860000,"o":21185,"h":21196,"l":21170,"c":21170.5,"v":58.794}
{"ts":1656166920000,"o":21170.5,"h":21173,"l":21163.5,"c":21173,"v":54.015}
{"ts":1656166980000,"o":21173,"h":21173,"l":21146,"c":21146,"v":92.036}
{"ts":1656167040000,"o":21146,"h":21151.5,"l":21134.5,"c":21134.5,"v":85.314}
{"ts":1656167100000,"o":21134.5,"h":21141,"l":21131,"c":21132.5,"v":95.372}
{"ts":1656167160000,"o":21132.5,"h":21145.5,"l":21090,"c":21117.5,"v":703.939}
{"ts":1656167220000,"o":21117.5,"h":21127,"l":21111.5,"c":21117,"v":99.418}
{"ts":1656167280000,"o":21117,"h":21117.5,"l":21094.5,"c":21103.5,"v":123.084}
{"ts":1656167340000,"o":21103.5,"h":21103.5,"l":21071,"c":21086,"v":257.608}
{"ts":1656167400000,"o":21086,"h":21105,"l":21081,"c":21100,"v":177.067}
{"ts":1656167460000,"o":21100,"h":21100.5,"l":21076.5,"c":21077,"v":69.146}
{"ts":1656167520000,"o":21077,"h":21100,"l":21076.5,"c":21089.5,"v":144.098}
{"ts":1656167580000,"o":21089.5,"h":21117,"l":21089.5,"c":21100.5,"v":105.221}
{"ts":1656167640000,"o":21100.5,"h":21105,"l":21083,"c":21090,"v":89.843}
{"ts":1656167700000,"o":21090,"h":21103.5,"l":21086,"c":21086.5,"v":48.004}
{"ts":1656167760000,"o":21086.5,"h":21097,"l":21086,"c":21095,"v":79.195}
{"ts":1656167820000,"o":21095,"h":21114,"l":21094.5,"c":21109,"v":138.719}
{"ts":1656167880000,"o":21109,"h":21141,"l":21108.5,"c":21141,"v":234.186}
{"ts":1656167940000,"o":21141,"h":21141,"l":21120,"c":21124.5,"v":76.475}
{"ts":1656168000000,"o":21124.5,"h":21133.5,"l":21113,"c":21133.5,"v":107.085}
{"ts":1656168060000,"o":21133.5,"h":21141.5,"l":21131.5,"c":21133.5,"v":52.155}
{"ts":1656168120000,"o":21133.5,"h":21141.5,"l":21133,"c":21135,"v":68.329}
{"ts":1656168180000,"o":21135,"h":21149.5,"l":21135,"c":21148,"v":56.111}
{"ts":1656168240000,"o":21148,"h":21148,"l":21103.5,"c":21110,"v":89.797}
{"ts":1656168300000,"o":21110,"h":21123.5,"l":21110,"c":21122,"v":40.929}
{"ts":1656168360000,"o":21122,"h":21160,"l":21119.5,"c":21152,"v":133.806}
{"ts":1656168420000,"o":21152,"h":21163,"l":21147,"c":21152.5,"v":109.846}
{"ts":1656168480000,"o":21152.5,"h":21158,"l":21152,"c":21154,"v":76.329}
{"ts":1656168540000,"o":21154,"h":21157,"l":21146.5,"c":21153.5,"v":56.403}
{"ts":1656168600000,"o":21153.5,"h":21156.5,"l":21132.5,"c":21132.5,"v":38.329}
{"ts":1656168660000,"o":21132.5,"h":21156.5,"l":21132.5,"c":21156.5,"v":56.8}
{"ts":1656168720000,"o":21156.5,"h":21156.5,"l":21149,"c":21149,"v":23.57}
{"ts":1656168780000,"o":21149,"h":21149.5,"l":21140.5,"c":21144.5,"v":22.396}
{"ts":1656168840000,"o":21144.5,"h":21145,"l":21136,"c":21136,"v":13.156}
{"ts":1656168900000,"o":21136,"h":21136.5,"l":21136,"c":21136.5,"v":11.499}
{"ts":1656168960000,"o":21136.5,"h":21145,"l":21136,"c":21139,"v":20.58}
{"ts":1656169020000,"o":21139,"h":21151,"l":21139,"c":21151,"v":23.167}
{"ts":1656169080000,"o":21151,"h":21151,"l":21105.5,"c":21116,"v":103.181}
{"ts":1656169140000,"o":21116,"h":21134,"l":21108.5,"c":21118,"v":54.795}
{"ts":1656169200000,"o":21118,"h":21120,"l":21111,"c":21111,"v":70.766}
{"ts":1656169260000,"o":21111,"h":21111.5,"l":21106,"c":21106.5,"v":60.202}
{"ts":1656169320000,"o":21106.5,"h":21106.5,"l":21099,"c":21104,"v":77.269}
{"ts":1656169380000,"o":21104,"h":21109,"l":21104,"c":21106.5,"v":65.904}
{"ts":1656169440000,"o":21106.5,"h":21106.5,"l":21102.5,"c":21102.5,"v":16.399}
{"ts":1656169500000,"o":21102.5,"h":21109.5,"l":21101.5,"c":21101.5,"v":75.494}
{"ts":1656169560000,"o":21101.5,"h":21102,"l":21080.5,"c":21080.5,"v":126.855}
{"ts":1656169620000,"o":21080.5,"h":21115,"l":21080.5,"c":21115,"v":104.198}
{"ts":1656169680000,"o":21115,"h":21139.5,"l":21113,"c":21124,"v":70.75}
{"ts":1656169740000,"o":21124,"h":21124,"l":21095.5,"c":21096,"v":46.623}
{"ts":1656169800000,"o":21096,"h":21106,"l":21085,"c":21090,"v":139.701}
{"ts":1656169860000,"o":21090,"h":21102.5,"l":21090,"c":21093.5,"v":28.397}
{"ts":1656169920000,"o":21093.5,"h":21115,"l":21093,"c":21097,"v":28.96}
{"ts":1656169980000,"o":21097,"h":21102,"l":21090,"c":21093,"v":33.679}
{"ts":1656170040000,"o":21093,"h":21120,"l":21092.5,"c":21119.5,"v":41.178}
{"ts":1656170100000,"o":21119.5,"h":21135,"l":21115.5,"c":21128.5,"v":80.484}
{"ts":1656170160000,"o":21128.5,"h":21138,"l":21128.5,"c":21131.5,"v":60.207}
{"ts":1656170220000,"o":21131.5,"h":21140,"l":21116,"c":21116,"v":66.657}
{"ts":1656170280000,"o":21116,"h":21123,"l":21116,"c":21122.5,"v":31.377}
{"ts":1656170340000,"o":21122.5,"h":21123,"l":21122.5,"c":21122.5,"v":6.046}
{"ts":1656170400000,"o":21122.5,"h":21123,"l":21109,"c":21109.5,"v":35.097}
{"ts":1656170460000,"o":21109.5,"h":21109.5,"l":21092.5,"c":21092.5,"v":32.23}
{"ts":1656170520000,"o":21092.5,"h":21093,"l":21080,"c":21082.5,"v":144.702}
{"ts":1656170580000,"o":21082.5,"h":21098,"l":21082.5,"c":21085,"v":44.268}
{"ts":1656170640000,"o":21085,"h":21106.5,"l":21085,"c":21098.5,"v":68.24}
{"ts":1656170700000,"o":21098.5,"h":21099,"l":21093,"c":21096.5,"v":18.152}
{"ts":1656170760000,"o":21096.5,"h":21110,"l":21093,"c":21109.5,"v":33.561}
{"ts":1656170820000,"o":21109.5,"h":21115,"l":21109.5,"c":21115,"v":40.778}
{"ts":1656170880000,"o":21115,"h":21123.5,"l":21114.5,"c":21123.5,"v":40.976}
{"ts":1656170940000,"o":21123.5,"h":21160,"l":21123,"c":21149,"v":306.509}
{"ts":1656171000000,"o":21149,"h":21154.5,"l":21149,"c":21154,"v":65.143}
{"ts":1656171060000,"o":21154,"h":21169,"l":21154,"c":21158.5,"v":213.108}
{"ts":1656171120000,"o":21158.5,"h":21165,"l":21156,"c":21159,"v":64.523}
{"ts":1656171180000,"o":21159,"h":21159,"l":21156,"c":21156,"v":68.7}
{"ts":1656171240000,"o":21156,"h":21163.5,"l":21156,"c":21157,"v":70.405}
{"ts":1656171300000,"o":21157,"h":21157,"l":21156.5,"c":21157,"v":26.146}
{"ts":1656171360000,"o":21157,"h":21157,"l":21153.5,"c":21157,"v":66.967}
{"ts":1656171420000,"o":21157,"h":21157.5,"l":21156,"c":21157.5,"v":42.558}
{"ts":1656171480000,"o":21157.5,"h":21159.5,"l":21155,"c":21155.5,"v":23.716}
{"ts":1656171540000,"o":21155.5,"h":21155.5,"l":21153.5,"c":21155,"v":34.807}
{"ts":1656171600000,"o":21155,"h":21165,"l":21154.5,"c":21165,"v":57.021}
{"ts":1656171660000,"o":21165,"h":21179,"l":21163,"c":21166,"v":85.544}
{"ts":1656171720000,"o":21166,"h":21166.5,"l":21145,"c":21153.5,"v":100.522}
{"ts":1656171780000,"o":21153.5,"h":21154,"l":21138,"c":21141.5,"v":129.766}
{"ts":1656171840000,"o":21141.5,"h":21142,"l":21124.5,"c":21128.5,"v":80.844}
{"ts":1656171900000,"o":21128.5,"h":21129,"l":21092,"c":21092,"v":116.594}
{"ts":1656171960000,"o":21092,"h":21096,"l":21088,"c":21088,"v":97.52}
{"ts":1656172020000,"o":21088,"h":21088.5,"l":21050,"c":21062.5,"v":467.673}
{"ts":1656172080000,"o":21062.5,"h":21099.5,"l":21056.5,"c":21078.5,"v":145.639}
{"ts":1656172140000,"o":21078.5,"h":21089.5,"l":21078.5,"c":21079.5,"v":46.012}
{"ts":1656172200000,"o":21079.5,"h":21089.5,"l":21062.5,"c":21063,"v":71.61}
{"ts":1656172260000,"o":21063,"h":21074,"l":20905.5,"c":20966,"v":1955.195}
{"ts":1656172320000,"o":20966,"h":20978.5,"l":20926.5,"c":20971,"v":398.899}
{"ts":1656172380000,"o":20971,"h":20999,"l":20954.5,"c":20955,"v":312.211}
{"ts":1656172440000,"o":20955,"h":20962.5,"l":20925,"c":20932,"v":343.192}
{"ts":1656172500000,"o":20932,"h":20964,"l":20900,"c":20945.5,"v":603.363}
{"ts":1656172560000,"o":20945.5,"h":20965,"l":20945,"c":20953,"v":232.6}
{"ts":1656172620000,"o":20953,"h":20961.5,"l":20953,"c":20961.5,"v":103.879}
{"ts":1656172680000,"o":20961.5,"h":20969,"l":20961,"c":20962.5,"v":166.586}
{"ts":1656172740000,"o":20962.5,"h":20980,"l":20959,"c":20959.5,"v":130.37}
{"ts":1656172800000,"o":20959.5,"h":20963,"l":20940.5,"c":20959.5,"v":224.596}
{"ts":1656172860000,"o":20959.5,"h":20960,"l":20955,"c":20959.5,"v":49.931}
{"ts":1656172920000,"o":20959.5,"h":20980.5,"l":20952.5,"c":20961,"v":211.762}
{"ts":1656172980000,"o":20961,"h":20961.5,"l":20903,"c":20934.5,"v":475.437}
{"ts":1656173040000,"o":20934.5,"h":20970,"l":20919,"c":20970,"v":309.693}
{"ts":1656173100000,"o":20970,"h":20977,"l":20940,"c":20947,"v":106.274}
{"ts":1656173160000,"o":20947,"h":20950,"l":20938.5,"c":20949.5,"v":79.155}
{"ts":1656173220000,"o":20949.5,"h":20970,"l":20949.5,"c":20969.5,"v":114.844}
{"ts":1656173280000,"o":20969.5,"h":20980,"l":20954,"c":20970,"v":228.311}
{"ts":1656173340000,"o":20970,"h":20990.5,"l":20969.5,"c":20989,"v":120.28}
{"ts":1656173400000,"o":20989,"h":21010.5,"l":20988,"c":20993.5,"v":168.398}
{"ts":1656173460000,"o":20993.5,"h":20996,"l":20977.5,"c":20983,"v":130.947}
{"ts":1656173520000,"o":20983,"h":21008,"l":20979.5,"c":21008,"v":183.302}
{"ts":1656173580000,"o":21008,"h":21024,"l":21000,"c":21023.5,"v":166.142}
{"ts":1656173640000,"o":21023.5,"h":21023.5,"l":21020,"c":21020.5,"v":55.588}
{"ts":1656173700000,"o":21020.5,"h":21038.5,"l":21015.5,"c":21033,"v":110.917}
{"ts":1656173760000,"o":21033,"h":21033,"l":21022.5,"c":21031.5,"v":74.364}
{"ts":1656173820000,"o":21031.5,"h":21032,"l":21020,"c":21021.5,"v":122.87}
{"ts":1656173880000,"o":21021.5,"h":21041.5,"l":21015.5,"c":21034.5,"v":182.273}
{"ts":1656173940000,"o":21034.5,"h":21038.5,"l":21034,"c":21038.5,"v":66.187}
{"ts":1656174000000,"o":21038.5,"h":21046.5,"l":21034.5,"c":21046.5,"v":84.931}
{"ts":1656174060000,"o":21046.5,"h":21055,"l":21016,"c":21019.5,"v":123.896}
{"ts":1656174120000,"o":21019.5,"h":21030,"l":21019.5,"c":21027,"v":56.899}
{"ts":1656174180000,"o":21027,"h":21046,"l":21026.5,"c":21043,"v":80.167}
{"ts":1656174240000,"o":21043,"h":21046,"l":21037.5,"c":21037.5,"v":46.377}
{"ts":1656174300000,"o":21037.5,"h":21038,"l":21017,"c":21019.5,"v":169.094}
{"ts":1656174360000,"o":21019.5,"h":21025,"l":21001.5,"c":21001.5,"v":104.502}
{"ts":1656174420000,"o":21001.5,"h":21005,"l":20980,"c":21005,"v":219.558}
{"ts":1656174480000,"o":21005,"h":21005,"l":20980,"c":20999,"v":91.621}
{"ts":1656174540000,"o":20999,"h":20999.5,"l":20970.5,"c":20983.5,"v":100.888}
{"ts":1656174600000,"o":20983.5,"h":21008,"l":20983.5,"c":21000,"v":74.639}
{"ts":1656174660000,"o":21000,"h":21015.5,"l":20999.5,"c":21015.5,"v":49.358}
{"ts":1656174720000,"o":21015.5,"h":21025,"l":21012,"c":21025,"v":35.037}
{"ts":1656174780000,"o":21025,"h":21038,"l":21019,"c":21038,"v":90.043}
{"ts":1656174840000,"o":21038,"h":21041,"l":21017,"c":21040.5,"v":137.905}
{"ts":1656174900000,"o":21040.5,"h":21054.5,"l":21020.5,"c":21036,"v":152.399}
{"ts":1656174960000,"o":21036,"h":21044.5,"l":21033.5,"c":21044,"v":50.536}
{"ts":1656175020000,"o":21044,"h":21056,"l":21044,"c":21056,"v":50.948}
{"ts":1656175080000,"o":21056,"h":21064.5,"l":21047.5,"c":21055.5,"v":96.613}
{"ts":1656175140000,"o":21055.5,"h":21056,"l":21039,"c":21049.5,"v":26.945}
{"ts":1656175200000,"o":21049.5,"h":21051,"l":21026.5,"c":21029.5,"v":50.147}
{"ts":1656175260000,"o":21029.5,"h":21044,"l":21029,"c":21037,"v":67.789}
{"ts":1656175320000,"o":21037,"h":21042,"l":21033.5,"c":21037,"v":25.918}
{"ts":1656175380000,"o":21037,"h":21037,"l":21031.5,"c":21032,"v":22.578}
{"ts":1656175440000,"o":21032,"h":21037,"l":21031.5,"c":21037,"v":16.738}
{"ts":1656175500000,"o":21037,"h":21043,"l":21020.5,"c":21037.5,"v":63.712}
{"ts":1656175560000,"o":21037.5,"h":21042.5,"l":21031.5,"c":21031.5,"v":22.405}
{"ts":1656175620000,"o":21031.5,"h":21040,"l":21031.5,"c":21040,"v":10.215}
{"ts":1656175680000,"o":21040,"h":21040,"l":21034.5,"c":21039.5,"v":15.304}
{"ts":1656175740000,"o":21039.5,"h":21048,"l":21035,"c":21045.5,"v":32.295}
{"ts":1656175800000,"o":21045.5,"h":21046.5,"l":21040.5,"c":21046,"v":26.211}
{"ts":1656175860000,"o":21046,"h":21046.5,"l":21041.5,"c":21041.5,"v":17.049}
{"ts":1656175920000,"o":21041.5,"h":21044.5,"l":21041.5,"c":21044,"v":14.501}
{"ts":1656175980000,"o":21044,"h":21044.5,"l":21044,"c":21044.5,"v":8.685}
{"ts":1656176040000,"o":21044.5,"h":21050.5,"l":21044,"c":21050.5,"v":30.387}
{"ts":1656176100000,"o":21050.5,"h":21052,"l":21050,"c":21050.5,"v":23.389}
{"ts":1656176160000,"o":21050.5,"h":21050.5,"l":21041.5,"c":21041.5,"v":35.702}
{"ts":1656176220000,"o":21041.5,"h":21045,"l":21041.5,"c":21044.5,"v":19.237}
{"ts":1656176280000,"o":21044.5,"h":21045,"l":21044.5,"c":21045,"v":14.759}
{"ts":1656176340000,"o":21045,"h":21045,"l":21040,"c":21040.5,"v":21.955}
{"ts":1656176400000,"o":21040.5,"h":21042,"l":21011.5,"c":21011.5,"v":182.229}
{"ts":1656176460000,"o":21011.5,"h":21020.5,"l":21011.5,"c":21020,"v":48.284}
{"ts":1656176520000,"o":21020,"h":21020.5,"l":21008,"c":21016.5,"v":98.76}
{"ts":1656176580000,"o":21016.5,"h":21034.5,"l":21016,"c":21028,"v":91.596}
{"ts":1656176640000,"o":21028,"h":21028.5,"l":21026,"c":21026.5,"v":24.105}
{"ts":1656176700000,"o":21026.5,"h":21026.5,"l":20999.5,"c":20999.5,"v":60.356}
{"ts":1656176760000,"o":20999.5,"h":21023.5,"l":20999.5,"c":21023,"v":68.228}
{"ts":1656176820000,"o":21023,"h":21028.5,"l":21023,"c":21028,"v":28.896}
{"ts":1656176880000,"o":21028,"h":21048.5,"l":21013.5,"c":21047,"v":164.394}
{"ts":1656176940000,"o":21047,"h":21075.5,"l":21046.5,"c":21064,"v":200.425}
{"ts":1656177000000,"o":21064,"h":21073,"l":21051,"c":21054.5,"v":99.367}
{"ts":1656177060000,"o":21054.5,"h":21060.5,"l":21050,"c":21050,"v":27.99}
{"ts":1656177120000,"o":21050,"h":21056,"l":21045,"c":21048.5,"v":83.998}
{"ts":1656177180000,"o":21048.5,"h":21059,"l":21045,"c":21059,"v":38.785}
{"ts":1656177240000,"o":21059,"h":21059,"l":21055.5,"c":21058.5,"v":16.901}
{"ts":1656177300000,"o":21058.5,"h":21069,"l":21058.5,"c":21069,"v":16.323}
{"ts":1656177360000,"o":21069,"h":21069,"l":21068,"c":21069,"v":16.665}
{"ts":1656177420000,"o":21069,"h":21069,"l":21059.5,"c":21068,"v":80.616}
{"ts":1656177480000,"o":21068,"h":21068,"l":21065,"c":21065.5,"v":27.755}
{"ts":1656177540000,"o":21065.5,"h":21065.5,"l":21061,"c":21061,"v":22.726}
{"ts":1656177600000,"o":21061,"h":21071,"l":21061,"c":21071,"v":39.014}
{"ts":1656177660000,"o":21071,"h":21071,"l":21066,"c":21066.5,"v":22.54}
{"ts":1656177720000,"o":21066.5,"h":21069,"l":21065,"c":21068.5,"v":16.204}
{"ts":1656177780000,"o":21068.5,"h":21069.5,"l":21065,"c":21065,"v":45.46}
{"ts":1656177840000,"o":21065,"h":21065.5,"l":21046,"c":21046,"v":56.473}
{"ts":1656177900000,"o":21046,"h":21071,"l":21038.5,"c":21070,"v":69.43}
{"ts":1656177960000,"o":21070,"h":21117.5,"l":21070,"c":21107.5,"v":436.041}
{"ts":1656178020000,"o":21107.5,"h":21145,"l":21107,"c":21115,"v":528.723}
{"ts":1656178080000,"o":21115,"h":21130,"l":21100,"c":21110.5,"v":190.774}
{"ts":1656178140000,"o":21110.5,"h":21116,"l":21110,"c":21112,"v":51.417}
{"ts":1656178200000,"o":21112,"h":21144.5,"l":21112,"c":21127,"v":211.42}
{"ts":1656178260000,"o":21127,"h":21149,"l":21126.5,"c":21140.5,"v":209.229}
{"ts":1656178320000,"o":21140.5,"h":21141,"l":21130,"c":21130,"v":74.404}
{"ts":1656178380000,"o":21130,"h":21136,"l":21130,"c":21130,"v":119.091}
{"ts":1656178440000,"o":21130,"h":21130,"l":21110,"c":21111.5,"v":107.952}
{"ts":1656178500000,"o":21111.5,"h":21140,"l":21111,"c":21138,"v":78.037}
{"ts":1656178560000,"o":21138,"h":21147,"l":21116,"c":21116,"v":55.179}
{"ts":1656178620000,"o":21116,"h":21122.5,"l":21114,"c":21114,"v":24.68}
{"ts":1656178680000,"o":21114,"h":21119.5,"l":21106.5,"c":21106.5,"v":127.839}
{"ts":1656178740000,"o":21106.5,"h":21110,"l":21092,"c":21092.5,"v":111.584}
{"ts":1656178800000,"o":21092.5,"h":21105,"l":21092,"c":21100.5,"v":37.666}
{"ts":1656178860000,"o":21100.5,"h":21107.5,"l":21096,"c":21101,"v":33.091}
{"ts":1656178920000,"o":21101,"h":21115,"l":21100,"c":21115,"v":20.91}
{"ts":1656178980000,"o":21115,"h":21115,"l":21100,"c":21110.5,"v":38.981}
{"ts":1656179040000,"o":21110.5,"h":21110.5,"l":21098.5,"c":21098.5,"v":12.719}
{"ts":1656179100000,"o":21098.5,"h":21099,"l":21084,"c":21088.5,"v":73.742}
{"ts":1656179160000,"o":21088.5,"h":21095.5,"l":21088,"c":21095,"v":49.593}
{"ts":1656179220000,"o":21095,"h":21106,"l":21095,"c":21098.5,"v":39.212}
{"ts":1656179280000,"o":21098.5,"h":21100,"l":21091.5,"c":21100,"v":61.166}
{"ts":1656179340000,"o":21100,"h":21100,"l":21099.5,"c":21099.5,"v":30.02}
{"ts":1656179400000,"o":21099.5,"h":21102.5,"l":21090,"c":21094,"v":63.701}
{"ts":1656179460000,"o":21094,"h":21101,"l":21094,"c":21096,"v":30.977}
{"ts":1656179520000,"o":21096,"h":21108,"l":21096,"c":21103.5,"v":61.199}
{"ts":1656179580000,"o":21103.5,"h":21104,"l":21101,"c":21104,"v":15.933}
{"ts":1656179640000,"o":21104,"h":21128,"l":21103.5,"c":21125,"v":80.634}
{"ts":1656179700000,"o":21125,"h":21125,"l":21092.5,"c":21098,"v":105.886}
{"ts":1656179760000,"o":21098,"h":21098,"l":21067,"c":21073.5,"v":177.942}
{"ts":1656179820000,"o":21073.5,"h":21099,"l":21073.5,"c":21092.5,"v":47.675}
{"ts":1656179880000,"o":21092.5,"h":21093,"l":21080,"c":21080,"v":49.931}
{"ts":1656179940000,"o":21080,"h":21085,"l":21080,"c":21085,"v":17.656}
{"ts":1656180000000,"o":21085,"h":21091,"l":21083.5,"c":21085,"v":56.093}
{"ts":1656180060000,"o":21085,"h":21090,"l":21073,"c":21075.5,"v":76.638}
{"ts":1656180120000,"o":21075.5,"h":21084.5,"l":21075.5,"c":21082.5,"v":23.643}
{"ts":1656180180000,"o":21082.5,"h":21087.5,"l":21081,"c":21087.5,"v":20.543}
{"ts":1656180240000,"o":21087.5,"h":21088,"l":21083.5,"c":21087.5,"v":26.159}
{"ts":1656180300000,"o":21087.5,"h":21095.5,"l":21080.5,"c":21081,"v":42.086}
{"ts":1656180360000,"o":21081,"h":21081,"l":21074,"c":21080,"v":36.679}
{"ts":1656180420000,"o":21080,"h":21080,"l":21069.5,"c":21075.5,"v":73.536}
{"ts":1656180480000,"o":21075.5,"h":21079,"l":21075,"c":21078.5,"v":16.974}
{"ts":1656180540000,"o":21078.5,"h":21090,"l":21078,"c":21089.5,"v":24.272}
{"ts":1656180600000,"o":21089.5,"h":21090,"l":21084,"c":21084.5,"v":22.122}
{"ts":1656180660000,"o":21084.5,"h":21088,"l":21075,"c":21075,"v":152.69}
{"ts":1656180720000,"o":21075,"h":21075.5,"l":21073.5,"c":21073.5,"v":53.54}
{"ts":1656180780000,"o":21073.5,"h":21074,"l":21053,"c":21061.5,"v":112.338}
{"ts":1656180840000,"o":21061.5,"h":21062,"l":21057.5,"c":21057.5,"v":24.387}
{"ts":1656180900000,"o":21057.5,"h":21058,"l":21046.5,"c":21050.5,"v":93.854}
{"ts":1656180960000,"o":21050.5,"h":21053.5,"l":21050,"c":21052.5,"v":38.967}
{"ts":1656181020000,"o":21052.5,"h":21054.5,"l":21027,"c":21047.5,"v":162.512}
{"ts":1656181080000,"o":21047.5,"h":21071,"l":21047,"c":21070,"v":56.967}
{"ts":1656181140000,"o":21070,"h":21084.5,"l":21069,"c":21078,"v":54.569}
{"ts":1656181200000,"o":21078,"h":21080,"l":21076,"c":21080,"v":32.552}
{"ts":1656181260000,"o":21080,"h":21098.5,"l":21079.5,"c":21096,"v":33.991}
{"ts":1656181320000,"o":21096,"h":21101,"l":21081,"c":21081,"v":191.508}
{"ts":1656181380000,"o":21081,"h":21081.5,"l":21061,"c":21069.5,"v":50.7}
{"ts":1656181440000,"o":21069.5,"h":21087,"l":21061,"c":21061.5,"v":69.504}
{"ts":1656181500000,"o":21061.5,"h":21075,"l":21061,"c":21074.5,"v":13.233}
{"ts":1656181560000,"o":21074.5,"h":21078.5,"l":21071.5,"c":21073.5,"v":18.195}
{"ts":1656181620000,"o":21073.5,"h":21080,"l":21065,"c":21065,"v":19.375}
{"ts":1656181680000,"o":21065,"h":21075,"l":21065,"c":21072.5,"v":18.574}
{"ts":1656181740000,"o":21072.5,"h":21072.5,"l":21072,"c":21072.5,"v":4.169}
{"ts":1656181800000,"o":21072.5,"h":21080,"l":21065,"c":21065,"v":19.145}
{"ts":1656181860000,"o":21065,"h":21068,"l":21053.5,"c":21057.5,"v":23.795}
{"ts":1656181920000,"o":21057.5,"h":21062,"l":21057.5,"c":21062,"v":11.197}
{"ts":1656181980000,"o":21062,"h":21063,"l":21061.5,"c":21062,"v":11.781}
{"ts":1656182040000,"o":21062,"h":21062,"l":21055.5,"c":21055.5,"v":16.147}
{"ts":1656182100000,"o":21055.5,"h":21060,"l":21055.5,"c":21059.5,"v":18.811}
{"ts":1656182160000,"o":21059.5,"h":21072,"l":21059.5,"c":21069,"v":33.768}
{"ts":1656182220000,"o":21069,"h":21069.5,"l":21069,"c":21069.5,"v":7.134}
{"ts":1656182280000,"o":21069.5,"h":21069.5,"l":21069,"c":21069.5,"v":4.624}
{"ts":1656182340000,"o":21069.5,"h":21081,"l":21069,"c":21081,"v":109.331}
{"ts":1656182400000,"o":21081,"h":21110,"l":21080.5,"c":21104,"v":93.356}
{"ts":1656182460000,"o":21104,"h":21104,"l":21098,"c":21104,"v":16.195}
{"ts":1656182520000,"o":21104,"h":21125,"l":21103.5,"c":21114.5,"v":68.176}
{"ts":1656182580000,"o":21114.5,"h":21136,"l":21114,"c":21127.5,"v":88.626}
{"ts":1656182640000,"o":21127.5,"h":21127.5,"l":21108.5,"c":21109,"v":77.981}
{"ts":1656182700000,"o":21109,"h":21115,"l":21098.5,"c":21103,"v":38.764}
{"ts":1656182760000,"o":21103,"h":21105,"l":21101,"c":21101,"v":13.144}
{"ts":1656182820000,"o":21101,"h":21115.5,"l":21100,"c":21113,"v":44.481}
{"ts":1656182880000,"o":21113,"h":21113,"l":21101,"c":21101,"v":51.463}
{"ts":1656182940000,"o":21101,"h":21101,"l":21094.5,"c":21094.5,"v":15.64}
{"ts":1656183000000,"o":21094.5,"h":21109.5,"l":21094.5,"c":21109.5,"v":11.088}
{"ts":1656183060000,"o":21109.5,"h":21110,"l":21105,"c":21110,"v":22.415}
{"ts":1656183120000,"o":21110,"h":21110,"l":21109.5,"c":21109.5,"v":9.858}
{"ts":1656183180000,"o":21109.5,"h":21123,"l":21109,"c":21122,"v":28.825}
{"ts":1656183240000,"o":21122,"h":21122,"l":21116,"c":21116,"v":21.539}
{"ts":1656183300000,"o":21116,"h":21277,"l":21116,"c":21196.5,"v":2048.127}
{"ts":1656183360000,"o":21196.5,"h":21235,"l":21189,"c":21207,"v":186.317}
{"ts":1656183420000,"o":21207,"h":21212,"l":21189,"c":21209,"v":142.738}
{"ts":1656183480000,"o":21209,"h":21229.5,"l":21209,"c":21224,"v":117.183}
{"ts":1656183540000,"o":21224,"h":21234.5,"l":21219,"c":21227.5,"v":91.107}
{"ts":1656183600000,"o":21227.5,"h":21244.5,"l":21209,"c":21209,"v":166.205}
{"ts":1656183660000,"o":21209,"h":21213,"l":21192,"c":21200.5,"v":90.802}
{"ts":1656183720000,"o":21200.5,"h":21203,"l":21190,"c":21190.5,"v":113.123}
{"ts":1656183780000,"o":21190.5,"h":21214,"l":21190,"c":21208.5,"v":117.515}
{"ts":1656183840000,"o":21208.5,"h":21209,"l":21188,"c":21188,"v":59.233}
{"ts":1656183900000,"o":21188,"h":21194,"l":21178,"c":21184.5,"v":142.218}
{"ts":1656183960000,"o":21184.5,"h":21185,"l":21178.5,"c":21179,"v":74.451}
{"ts":1656184020000,"o":21179,"h":21193,"l":21178.5,"c":21193,"v":114.932}
{"ts":1656184080000,"o":21193,"h":21208.5,"l":21192.5,"c":21200.5,"v":88.072}
{"ts":1656184140000,"o":21200.5,"h":21208,"l":21200.5,"c":21206,"v":20.007}
{"ts":1656184200000,"o":21206,"h":21218,"l":21205,"c":21217.5,"v":75.564}
{"ts":1656184260000,"o":21217.5,"h":21218,"l":21193.5,"c":21198,"v":78.646}
{"ts":1656184320000,"o":21198,"h":21213.5,"l":21198,"c":21213,"v":21.071}
{"ts":1656184380000,"o":21213,"h":21239,"l":21213,"c":21232,"v":169.428}
{"ts":1656184440000,"o":21232,"h":21236,"l":21224,"c":21226,"v":119.875}
{"ts":1656184500000,"o":21226,"h":21226,"l":21209,"c":21209.5,"v":67.582}
{"ts":1656184560000,"o":21209.5,"h":21224,"l":21208,"c":21208,"v":54.847}
{"ts":1656184620000,"o":21208,"h":21208.5,"l":21196.5,"c":21196.5,"v":47.7}
{"ts":1656184680000,"o":21196.5,"h":21197,"l":21183.5,"c":21187.5,"v":58.013}
{"ts":1656184740000,"o":21187.5,"h":21192.5,"l":21187,"c":21188.5,"v":13.303}
{"ts":1656184800000,"o":21188.5,"h":21196,"l":21181.5,"c":21191.5,"v":85.33}
{"ts":1656184860000,"o":21191.5,"h":21192,"l":21186.5,"c":21192,"v":20.339}
{"ts":1656184920000,"o":21192,"h":21192,"l":21190,"c":21190,"v":11.209}
{"ts":1656184980000,"o":21190,"h":21190.5,"l":21190,"c":21190,"v":8.275}
{"ts":1656185040000,"o":21190,"h":21190.5,"l":21190,"c":21190.5,"v":18.123}
{"ts":1656185100000,"o":21190.5,"h":21190.5,"l":21170,"c":21170.5,"v":59.043}
{"ts":1656185160000,"o":21170.5,"h":21170.5,"l":21157.5,"c":21164,"v":65.216}
{"ts":1656185220000,"o":21164,"h":21164,"l":21154.5,"c":21156,"v":65.808}
{"ts":1656185280000,"o":21156,"h":21172,"l":21156,"c":21171.5,"v":36.904}
{"ts":1656185340000,"o":21171.5,"h":21172,"l":21165.5,"c":21166,"v":27.043}
{"ts":1656185400000,"o":21166,"h":21171.5,"l":21165.5,"c":21168.5,"v":44.036}
{"ts":1656185460000,"o":21168.5,"h":21168.5,"l":21152,"c":21152,"v":27.49}
{"ts":1656185520000,"o":21152,"h":21160,"l":21152,"c":21156.5,"v":33.391}
{"ts":1656185580000,"o":21156.5,"h":21170,"l":21141.5,"c":21168,"v":209.778}
{"ts":1656185640000,"o":21168,"h":21168,"l":21165,"c":21165,"v":14.892}
{"ts":1656185700000,"o":21165,"h":21170,"l":21165,"c":21170,"v":23.799}
{"ts":1656185760000,"o":21170,"h":21184,"l":21169.5,"c":21184,"v":48.804}
{"ts":1656185820000,"o":21184,"h":21184,"l":21174,"c":21174.5,"v":30.584}
{"ts":1656185880000,"o":21174.5,"h":21183.5,"l":21171.5,"c":21182.5,"v":33.121}
{"ts":1656185940000,"o":21182.5,"h":21183,"l":21182,"c":21183,"v":7.022}
{"ts":1656186000000,"o":21183,"h":21183,"l":21180,"c":21180,"v":15.574}
{"ts":1656186060000,"o":21180,"h":21183,"l":21180,"c":21183,"v":8.642}
{"ts":1656186120000,"o":21183,"h":21183,"l":21175,"c":21177,"v":25.094}
{"ts":1656186180000,"o":21177,"h":21183,"l":21177,"c":21179,"v":20.052}
{"ts":1656186240000,"o":21179,"h":21182,"l":21179,"c":21182,"v":6.965}
{"ts":1656186300000,"o":21182,"h":21183,"l":21181.5,"c":21183,"v":7.422}
{"ts":1656186360000,"o":21183,"h":21183,"l":21182.5,"c":21183,"v":10.633}
{"ts":1656186420000,"o":21183,"h":21191,"l":21183,"c":21187,"v":42.525}
{"ts":1656186480000,"o":21187,"h":21187.5,"l":21187,"c":21187,"v":6.192}
{"ts":1656186540000,"o":21187,"h":21191,"l":21187,"c":21191,"v":16.688}
{"ts":1656186600000,"o":21191,"h":21191,"l":21188,"c":21188,"v":20.871}
{"ts":1656186660000,"o":21188,"h":21188,"l":21160.5,"c":21160.5,"v":27.337}
{"ts":1656186720000,"o":21160.5,"h":21176.5,"l":21156,"c":21176.5,"v":57.469}
{"ts":1656186780000,"o":21176.5,"h":21176.5,"l":21176,"c":21176,"v":5.259}
{"ts":1656186840000,"o":21176,"h":21183,"l":21176,"c":21182.5,"v":8.646}
{"ts":1656186900000,"o":21182.5,"h":21191,"l":21182.5,"c":21191,"v":7.512}
{"ts":1656186960000,"o":21191,"h":21210,"l":21190.5,"c":21201.5,"v":76.607}
{"ts":1656187020000,"o":21201.5,"h":21201.5,"l":21191.5,"c":21191.5,"v":7.994}
{"ts":1656187080000,"o":21191.5,"h":21196.5,"l":21190,"c":21196,"v":28.527}
{"ts":1656187140000,"o":21196,"h":21196.5,"l":21191,"c":21195,"v":27.641}
{"ts":1656187200000,"o":21195,"h":21202,"l":21195,"c":21202,"v":33.756}
{"ts":1656187260000,"o":21202,"h":21202,"l":21201.5,"c":21201.5,"v":12.286}
{"ts":1656187320000,"o":21201.5,"h":21207,"l":21201.5,"c":21204.5,"v":19.982}
{"ts":1656187380000,"o":21204.5,"h":21208.5,"l":21204,"c":21208,"v":42.978}
{"ts":1656187440000,"o":21208,"h":21208,"l":21179.5,"c":21185,"v":98.803}
{"ts":1656187500000,"o":21185,"h":21190,"l":21185,"c":21187,"v":19.516}
{"ts":1656187560000,"o":21187,"h":21209.5,"l":21186.5,"c":21209,"v":24.362}
{"ts":1656187620000,"o":21209,"h":21209.5,"l":21196,"c":21196,"v":17.12}
{"ts":1656187680000,"o":21196,"h":21196,"l":21163,"c":21163,"v":56.138}
{"ts":1656187740000,"o":21163,"h":21163.5,"l":21145,"c":21150,"v":96.803}
{"ts":1656187800000,"o":21150,"h":21158.5,"l":21130,"c":21153.5,"v":133.01}
{"ts":1656187860000,"o":21153.5,"h":21154,"l":21144,"c":21150,"v":49.946}
{"ts":1656187920000,"o":21150,"h":21161.5,"l":21149.5,"c":21161.5,"v":22.057}
{"ts":1656187980000,"o":21161.5,"h":21189,"l":21161,"c":21163,"v":137.693}
{"ts":1656188040000,"o":21163,"h":21183.5,"l":21162.5,"c":21182,"v":54.952}
{"ts":1656188100000,"o":21182,"h":21182.5,"l":21172,"c":21179.5,"v":30.605}
{"ts":1656188160000,"o":21179.5,"h":21182,"l":21162.5,"c":21165.5,"v":52.87}
{"ts":1656188220000,"o":21165.5,"h":21165.5,"l":21140.5,"c":21145,"v":91.448}
{"ts":1656188280000,"o":21145,"h":21157,"l":21144.5,"c":21156,"v":27.285}
{"ts":1656188340000,"o":21156,"h":21165.5,"l":21155.5,"c":21165.5,"v":10.635}
{"ts":1656188400000,"o":21165.5,"h":21167,"l":21164,"c":21164.5,"v":4.685}
{"ts":1656188460000,"o":21164.5,"h":21169.5,"l":21151,"c":21169.5,"v":55.426}
{"ts":1656188520000,"o":21169.5,"h":21169.5,"l":21169,"c":21169.5,"v":12.918}
{"ts":1656188580000,"o":21169.5,"h":21174,"l":21169,"c":21174,"v":15.661}
{"ts":1656188640000,"o":21174,"h":21185,"l":21174,"c":21179,"v":31.4}
{"ts":1656188700000,"o":21179,"h":21182,"l":21174,"c":21174.5,"v":16.691}
{"ts":1656188760000,"o":21174.5,"h":21183,"l":21172,"c":21183,"v":20.632}
{"ts":1656188820000,"o":21183,"h":21185,"l":21182,"c":21184,"v":15.395}
{"ts":1656188880000,"o":21184,"h":21185,"l":21176,"c":21176,"v":32.539}
{"ts":1656188940000,"o":21176,"h":21185.5,"l":21176,"c":21185.5,"v":9.25}
{"ts":1656189000000,"o":21185.5,"h":21185.5,"l":21177,"c":21177,"v":29.293}
{"ts":1656189060000,"o":21177,"h":21177.5,"l":21167.5,"c":21173.5,"v":19.236}
{"ts":1656189120000,"o":21173.5,"h":21184,"l":21173,"c":21183.5,"v":17.886}
{"ts":1656189180000,"o":21183.5,"h":21190,"l":21183.5,"c":21189,"v":16.604}
{"ts":1656189240000,"o":21189,"h":21189.5,"l":21185,"c":21185.5,"v":17.738}
{"ts":1656189300000,"o":21185.5,"h":21186,"l":21173,"c":21177,"v":16.54}
{"ts":1656189360000,"o":21177,"h":21177.5,"l":21177,"c":21177.5,"v":5.014}
{"ts":1656189420000,"o":21177.5,"h":21177.5,"l":21177,"c":21177,"v":4.335}
{"ts":1656189480000,"o":21177,"h":21177.5,"l":21174,"c":21174,"v":26.646}
{"ts":1656189540000,"o":21174,"h":21174.5,"l":21169,"c":21169,"v":9.164}
{"ts":1656189600000,"o":21169,"h":21185,"l":21169,"c":21184.5,"v":28.342}
{"ts":1656189660000,"o":21184.5,"h":21185,"l":21174.5,"c":21174.5,"v":19.304}
{"ts":1656189720000,"o":21174.5,"h":21174.5,"l":21154,"c":21161,"v":29.036}
{"ts":1656189780000,"o":21161,"h":21161,"l":21156.5,"c":21159.5,"v":11.742}
{"ts":1656189840000,"o":21159.5,"h":21188,"l":21159,"c":21185,"v":75.09}
{"ts":1656189900000,"o":21185,"h":21185.5,"l":21181,"c":21185,"v":21.455}
{"ts":1656189960000,"o":21185,"h":21213.5,"l":21184,"c":21210,"v":134.197}
{"ts":1656190020000,"o":21210,"h":21235,"l":21210,"c":21223,"v":129.025}
{"ts":1656190080000,"o":21223,"h":21225.5,"l":21218,"c":21225,"v":37.091}
{"ts":1656190140000,"o":21225,"h":21225.5,"l":21219,"c":21224.5,"v":27.355}
{"ts":1656190200000,"o":21224.5,"h":21237,"l":21222,"c":21222,"v":50.618}
{"ts":1656190260000,"o":21222,"h":21222,"l":21190,"c":21206,"v":63.863}
{"ts":1656190320000,"o":21206,"h":21211,"l":21201.5,"c":21203.5,"v":17.207}
{"ts":1656190380000,"o":21203.5,"h":21205.5,"l":21203,"c":21205.5,"v":11.519}
{"ts":1656190440000,"o":21205.5,"h":21208,"l":21203,"c":21203.5,"v":18.185}
{"ts":1656190500000,"o":21203.5,"h":21205.5,"l":21191.5,"c":21205.5,"v":41.856}
{"ts":1656190560000,"o":21205.5,"h":21205.5,"l":21183,"c":21188.5,"v":44.522}
{"ts":1656190620000,"o":21188.5,"h":21193.5,"l":21188,"c":21193,"v":22.655}
{"ts":1656190680000,"o":21193,"h":21204,"l":21189,"c":21201,"v":24.732}
{"ts":1656190740000,"o":21201,"h":21215.5,"l":21201,"c":21213.5,"v":16.919}
{"ts":1656190800000,"o":21213.5,"h":21217.5,"l":21207.5,"c":21217.5,"v":13.936}
{"ts":1656190860000,"o":21217.5,"h":21220,"l":21216,"c":21217,"v":11.811}
{"ts":1656190920000,"o":21217,"h":21224.5,"l":21215,"c":21216.5,"v":20.813}
{"ts":1656190980000,"o":21216.5,"h":21223,"l":21202,"c":21205,"v":80.143}
{"ts":1656191040000,"o":21205,"h":21205,"l":21199.5,"c":21199.5,"v":8.292}
{"ts":1656191100000,"o":21199.5,"h":21200,"l":21190.5,"c":21190.5,"v":48.525}
{"ts":1656191160000,"o":21190.5,"h":21217.5,"l":21190.5,"c":21217.5,"v":20.121}
{"ts":1656191220000,"o":21217.5,"h":21217.5,"l":21212,"c":21212,"v":15.82}
{"ts":1656191280000,"o":21212,"h":21214.5,"l":21212,"c":21214,"v":7.239}
{"ts":1656191340000,"o":21214,"h":21231,"l":21214,"c":21222.5,"v":82.968}
{"ts":1656191400000,"o":21222.5,"h":21365,"l":21222,"c":21337,"v":1357.411}
{"ts":1656191460000,"o":21337,"h":21365,"l":21298.5,"c":21317.5,"v":498.885}
{"ts":1656191520000,"o":21317.5,"h":21348.5,"l":21316,"c":21336,"v":293.262}
{"ts":1656191580000,"o":21336,"h":21350,"l":21336,"c":21346.5,"v":72.978}
{"ts":1656191640000,"o":21346.5,"h":21355,"l":21333,"c":21340.5,"v":161.076}
{"ts":1656191700000,"o":21340.5,"h":21358.5,"l":21340.5,"c":21348,"v":119.77}
{"ts":1656191760000,"o":21348,"h":21429,"l":21347.5,"c":21405,"v":802.82}
{"ts":1656191820000,"o":21405,"h":21459,"l":21405,"c":21413.5,"v":385.138}
{"ts":1656191880000,"o":21413.5,"h":21414,"l":21375,"c":21380.5,"v":190.661}
{"ts":1656191940000,"o":21380.5,"h":21385.5,"l":21365,"c":21377.5,"v":175.814}
{"ts":1656192000000,"o":21377.5,"h":21378,"l":21352,"c":21356.5,"v":55.055}
{"ts":1656192060000,"o":21356.5,"h":21357.5,"l":21334,"c":21355.5,"v":198.823}
{"ts":1656192120000,"o":21355.5,"h":21365,"l":21340,"c":21365,"v":54.637}
{"ts":1656192180000,"o":21365,"h":21379,"l":21359,"c":21369,"v":55.455}
{"ts":1656192240000,"o":21369,"h":21404,"l":21368.5,"c":21385.5,"v":203.641}
{"ts":1656192300000,"o":21385.5,"h":21391.5,"l":21381,"c":21385,"v":72.04}
{"ts":1656192360000,"o":21385,"h":21385.5,"l":21378,"c":21378,"v":33.575}
{"ts":1656192420000,"o":21378,"h":21379.5,"l":21375.5,"c":21375.5,"v":20.608}
{"ts":1656192480000,"o":21375.5,"h":21378,"l":21368.5,"c":21371.5,"v":71.838}
{"ts":1656192540000,"o":21371.5,"h":21371.5,"l":21360,"c":21361.5,"v":27.972}
{"ts":1656192600000,"o":21361.5,"h":21362,"l":21349.5,"c":21357,"v":67.104}
{"ts":1656192660000,"o":21357,"h":21385,"l":21356.5,"c":21375.5,"v":48.383}
{"ts":1656192720000,"o":21375.5,"h":21420,"l":21375,"c":21420,"v":96.525}
{"ts":1656192780000,"o":21420,"h":21430,"l":21409,"c":21409,"v":62.13}
{"ts":1656192840000,"o":21409,"h":21409.5,"l":21395,"c":21395.5,"v":43.644}
{"ts":1656192900000,"o":21395.5,"h":21396.5,"l":21386,"c":21396,"v":81.181}
{"ts":1656192960000,"o":21396,"h":21396.5,"l":21395,"c":21395,"v":9.484}
{"ts":1656193020000,"o":21395,"h":21395.5,"l":21395,"c":21395.5,"v":22.57}
{"ts":1656193080000,"o":21395.5,"h":21410,"l":21395,"c":21410,"v":43.365}
{"ts":1656193140000,"o":21410,"h":21504.5,"l":21409.5,"c":21457,"v":781.404}
{"ts":1656193200000,"o":21457,"h":21485,"l":21443.5,"c":21480,"v":107.207}
{"ts":1656193260000,"o":21480,"h":21525,"l":21428,"c":21461.5,"v":324.895}
{"ts":1656193320000,"o":21461.5,"h":21461.5,"l":21428,"c":21449.5,"v":92.655}
{"ts":1656193380000,"o":21449.5,"h":21475,"l":21448,"c":21457.5,"v":43.839}
{"ts":1656193440000,"o":21457.5,"h":21458,"l":21438,"c":21443.5,"v":53}
{"ts":1656193500000,"o":21443.5,"h":21453,"l":21443,"c":21447,"v":37.36}
{"ts":1656193560000,"o":21447,"h":21447.5,"l":21438,"c":21438,"v":45.127}
{"ts":1656193620000,"o":21438,"h":21468,"l":21436,"c":21467.5,"v":50.803}
{"ts":1656193680000,"o":21467.5,"h":21480,"l":21467.5,"c":21479.5,"v":54.349}
{"ts":1656193740000,"o":21479.5,"h":21480,"l":21461.5,"c":21470,"v":156.495}
{"ts":1656193800000,"o":21470,"h":21470,"l":21431,"c":21434.5,"v":87.86}
{"ts":1656193860000,"o":21434.5,"h":21434.5,"l":21427.5,"c":21430.5,"v":19.652}
{"ts":1656193920000,"o":21430.5,"h":21445,"l":21421,"c":21427.5,"v":89.977}
{"ts":1656193980000,"o":21427.5,"h":21472.5,"l":21427.5,"c":21472.5,"v":71.951}
{"ts":1656194040000,"o":21472.5,"h":21472.5,"l":21444,"c":21454,"v":113.2}
{"ts":1656194100000,"o":21454,"h":21472.5,"l":21447.5,"c":21472.5,"v":97.137}
{"ts":1656194160000,"o":21472.5,"h":21481,"l":21472,"c":21481,"v":58.197}
{"ts":1656194220000,"o":21481,"h":21510.5,"l":21481,"c":21502,"v":200.872}
{"ts":1656194280000,"o":21502,"h":21520,"l":21501.5,"c":21515,"v":159.914}
{"ts":1656194340000,"o":21515,"h":21515.5,"l":21497,"c":21515.5,"v":137.894}
{"ts":1656194400000,"o":21515.5,"h":21520.5,"l":21498.5,"c":21503,"v":208.837}
{"ts":1656194460000,"o":21503,"h":21516,"l":21494.5,"c":21508,"v":234.564}
{"ts":1656194520000,"o":21508,"h":21510,"l":21490,"c":21490,"v":42.382}
{"ts":1656194580000,"o":21490,"h":21507,"l":21490,"c":21502.5,"v":44.691}
{"ts":1656194640000,"o":21502.5,"h":21503,"l":21481.5,"c":21481.5,"v":64.403}
{"ts":1656194700000,"o":21481.5,"h":21500,"l":21466.5,"c":21468.5,"v":146.849}
{"ts":1656194760000,"o":21468.5,"h":21474.5,"l":21461,"c":21464,"v":75.898}
{"ts":1656194820000,"o":21464,"h":21481.5,"l":21464,"c":21481.5,"v":64.581}
{"ts":1656194880000,"o":21481.5,"h":21490.5,"l":21473,"c":21474.5,"v":77.444}
{"ts":1656194940000,"o":21474.5,"h":21474.5,"l":21442.5,"c":21442.5,"v":186.44}
{"ts":1656195000000,"o":21442.5,"h":21460.5,"l":21431,"c":21456.5,"v":148.168}
{"ts":1656195060000,"o":21456.5,"h":21469.5,"l":21455.5,"c":21464.5,"v":40.285}
{"ts":1656195120000,"o":21464.5,"h":21464.5,"l":21432.5,"c":21434.5,"v":88.391}
{"ts":1656195180000,"o":21434.5,"h":21453.5,"l":21434,"c":21439,"v":145.847}
{"ts":1656195240000,"o":21439,"h":21449,"l":21415,"c":21429.5,"v":182.93}
{"ts":1656195300000,"o":21429.5,"h":21432,"l":21411,"c":21411.5,"v":88.234}
{"ts":1656195360000,"o":21411.5,"h":21461,"l":21400.5,"c":21431,"v":206.91}
{"ts":1656195420000,"o":21431,"h":21445,"l":21431,"c":21432,"v":70.343}
{"ts":1656195480000,"o":21432,"h":21432.5,"l":21415,"c":21426.5,"v":40.038}
{"ts":1656195540000,"o":21426.5,"h":21436.5,"l":21426,"c":21431,"v":45.527}
{"ts":1656195600000,"o":21431,"h":21431,"l":21383,"c":21383,"v":198.314}
{"ts":1656195660000,"o":21383,"h":21412,"l":21383,"c":21407.5,"v":153.561}
{"ts":1656195720000,"o":21407.5,"h":21429.5,"l":21407,"c":21420.5,"v":43.575}
{"ts":1656195780000,"o":21420.5,"h":21420.5,"l":21407,"c":21407,"v":47.467}
{"ts":1656195840000,"o":21407,"h":21439,"l":21407,"c":21419.5,"v":107.76}
{"ts":1656195900000,"o":21419.5,"h":21424.5,"l":21408,"c":21408,"v":23.183}
{"ts":1656195960000,"o":21408,"h":21422.5,"l":21407.5,"c":21422.5,"v":23.083}
{"ts":1656196020000,"o":21422.5,"h":21425,"l":21415.5,"c":21421.5,"v":52.976}
{"ts":1656196080000,"o":21421.5,"h":21421.5,"l":21413,"c":21414,"v":38.354}
{"ts":1656196140000,"o":21414,"h":21432,"l":21414,"c":21423.5,"v":68.056}
{"ts":1656196200000,"o":21423.5,"h":21430,"l":21416,"c":21430,"v":21.653}
{"ts":1656196260000,"o":21430,"h":21445,"l":21429.5,"c":21443,"v":60.407}
{"ts":1656196320000,"o":21443,"h":21451.5,"l":21435.5,"c":21445.5,"v":69.31}
{"ts":1656196380000,"o":21445.5,"h":21453.5,"l":21445,"c":21446.5,"v":66.783}
{"ts":1656196440000,"o":21446.5,"h":21446.5,"l":21437.5,"c":21442,"v":55.849}
{"ts":1656196500000,"o":21442,"h":21465.5,"l":21442,"c":21465.5,"v":92.246}
{"ts":1656196560000,"o":21465.5,"h":21477,"l":21452,"c":21460,"v":152.005}
{"ts":1656196620000,"o":21460,"h":21460,"l":21445,"c":21451.5,"v":38.164}
{"ts":1656196680000,"o":21451.5,"h":21452,"l":21445,"c":21445.5,"v":17.709}
{"ts":1656196740000,"o":21445.5,"h":21455,"l":21445,"c":21451.5,"v":24.309}
{"ts":1656196800000,"o":21451.5,"h":21452,"l":21446.5,"c":21451,"v":22.836}
{"ts":1656196860000,"o":21451,"h":21451.5,"l":21432,"c":21444.5,"v":36.585}
{"ts":1656196920000,"o":21444.5,"h":21450,"l":21442.5,"c":21449.5,"v":9.728}
{"ts":1656196980000,"o":21449.5,"h":21450,"l":21437,"c":21437,"v":64.029}
{"ts":1656197040000,"o":21437,"h":21444,"l":21435,"c":21442.5,"v":27.966}
{"ts":1656197100000,"o":21442.5,"h":21443,"l":21435,"c":21437.5,"v":15.169}
{"ts":1656197160000,"o":21437.5,"h":21440,"l":21424.5,"c":21424.5,"v":46.78}
{"ts":1656197220000,"o":21424.5,"h":21425,"l":21413.5,"c":21413.5,"v":34.095}
{"ts":1656197280000,"o":21413.5,"h":21425.5,"l":21413.5,"c":21421,"v":41.709}
{"ts":1656197340000,"o":21421,"h":21421.5,"l":21410.5,"c":21411,"v":39.684}
{"ts":1656197400000,"o":21411,"h":21423,"l":21410.5,"c":21422.5,"v":39.375}
{"ts":1656197460000,"o":21422.5,"h":21430,"l":21422.5,"c":21427,"v":15.769}
{"ts":1656197520000,"o":21427,"h":21438,"l":21427,"c":21438,"v":13.431}
{"ts":1656197580000,"o":21438,"h":21438,"l":21433.5,"c":21434,"v":14.075}
{"ts":1656197640000,"o":21434,"h":21435,"l":21412.5,"c":21418.5,"v":84.696}
{"ts":1656197700000,"o":21418.5,"h":21418.5,"l":21402.5,"c":21404,"v":56.118}
{"ts":1656197760000,"o":21404,"h":21415.5,"l":21404,"c":21415.5,"v":35.232}
{"ts":1656197820000,"o":21415.5,"h":21424,"l":21415,"c":21424,"v":21.413}
{"ts":1656197880000,"o":21424,"h":21429,"l":21416.5,"c":21417,"v":29.106}
{"ts":1656197940000,"o":21417,"h":21417,"l":21416.5,"c":21416.5,"v":13.498}
{"ts":1656198000000,"o":21416.5,"h":21428.5,"l":21416.5,"c":21428,"v":55.338}
{"ts":1656198060000,"o":21428,"h":21428.5,"l":21419,"c":21419,"v":16.833}
{"ts":1656198120000,"o":21419,"h":21419.5,"l":21418,"c":21419.5,"v":50.23}
{"ts":1656198180000,"o":21419.5,"h":21430,"l":21419.5,"c":21429.5,"v":31.488}
{"ts":1656198240000,"o":21429.5,"h":21438,"l":21429.5,"c":21438,"v":20.982}
{"ts":1656198300000,"o":21438,"h":21448,"l":21438,"c":21438,"v":50.272}
{"ts":1656198360000,"o":21438,"h":21438,"l":21435,"c":21435.5,"v":20.791}
{"ts":1656198420000,"o":21435.5,"h":21438.5,"l":21433.5,"c":21438,"v":25.53}
{"ts":1656198480000,"o":21438,"h":21500,"l":21438,"c":21467,"v":365.29}
{"ts":1656198540000,"o":21467,"h":21474.5,"l":21467,"c":21468,"v":43.544}
{"ts":1656198600000,"o":21468,"h":21468.5,"l":21445,"c":21445,"v":59.369}
{"ts":1656198660000,"o":21445,"h":21452,"l":21439,"c":21440,"v":98.398}
{"ts":1656198720000,"o":21440,"h":21441.5,"l":21433.5,"c":21441,"v":18.998}
{"ts":1656198780000,"o":21441,"h":21468,"l":21441,"c":21467.5,"v":87.827}
{"ts":1656198840000,"o":21467.5,"h":21468,"l":21465.5,"c":21465.5,"v":30.484}
{"ts":1656198900000,"o":21465.5,"h":21466,"l":21457.5,"c":21457.5,"v":24.814}
{"ts":1656198960000,"o":21457.5,"h":21458,"l":21443,"c":21452,"v":76.148}
{"ts":1656199020000,"o":21452,"h":21455,"l":21451.5,"c":21455,"v":10.331}
{"ts":1656199080000,"o":21455,"h":21459.5,"l":21454.5,"c":21459.5,"v":8.761}
{"ts":1656199140000,"o":21459.5,"h":21459.5,"l":21451.5,"c":21451.5,"v":56.516}
{"ts":1656199200000,"o":21451.5,"h":21459.5,"l":21451.5,"c":21458.5,"v":20.843}
{"ts":1656199260000,"o":21458.5,"h":21459,"l":21455.5,"c":21455.5,"v":16.147}
{"ts":1656199320000,"o":21455.5,"h":21467,"l":21455.5,"c":21461.5,"v":40.095}
{"ts":1656199380000,"o":21461.5,"h":21493,"l":21461,"c":21482.5,"v":167.298}
{"ts":1656199440000,"o":21482.5,"h":21483,"l":21447.5,"c":21458.5,"v":138.907}
{"ts":1656199500000,"o":21458.5,"h":21458.5,"l":21431,"c":21433,"v":56.525}
{"ts":1656199560000,"o":21433,"h":21452,"l":21432.5,"c":21452,"v":73.019}
{"ts":1656199620000,"o":21452,"h":21474.5,"l":21452,"c":21467.5,"v":90.406}
{"ts":1656199680000,"o":21467.5,"h":21468,"l":21463.5,"c":21463.5,"v":20.522}
{"ts":1656199740000,"o":21463.5,"h":21468,"l":21463.5,"c":21467.5,"v":19.243}
{"ts":1656199800000,"o":21467.5,"h":21468,"l":21450,"c":21450,"v":23.976}
{"ts":1656199860000,"o":21450,"h":21467.5,"l":21450,"c":21467.5,"v":32.328}
{"ts":1656199920000,"o":21467.5,"h":21467.5,"l":21461.5,"c":21461.5,"v":20.025}
{"ts":1656199980000,"o":21461.5,"h":21465.5,"l":21461.5,"c":21465,"v":29.248}
{"ts":1656200040000,"o":21465,"h":21465,"l":21450.5,"c":21451,"v":44.638}
{"ts":1656200100000,"o":21451,"h":21451,"l":21448.5,"c":21448.5,"v":6.789}
{"ts":1656200160000,"o":21448.5,"h":21454.5,"l":21448.5,"c":21453,"v":29.652}
{"ts":1656200220000,"o":21453,"h":21453,"l":21439,"c":21439,"v":27.48}
{"ts":1656200280000,"o":21439,"h":21439.5,"l":21435.5,"c":21436,"v":52.835}
{"ts":1656200340000,"o":21436,"h":21437,"l":21432.5,"c":21433,"v":30.276}
{"ts":1656200400000,"o":21433,"h":21455,"l":21432.5,"c":21444.5,"v":75.089}
{"ts":1656200460000,"o":21444.5,"h":21447.5,"l":21444.5,"c":21447.5,"v":20.512}
{"ts":1656200520000,"o":21447.5,"h":21454,"l":21447,"c":21454,"v":10.699}
{"ts":1656200580000,"o":21454,"h":21459,"l":21453.5,"c":21459,"v":19.742}
{"ts":1656200640000,"o":21459,"h":21460,"l":21458.5,"c":21459.5,"v":3.877}
{"ts":1656200700000,"o":21459.5,"h":21466,"l":21458.5,"c":21463.5,"v":39.402}
{"ts":1656200760000,"o":21463.5,"h":21506,"l":21463,"c":21495,"v":226.491}
{"ts":1656200820000,"o":21495,"h":21505.5,"l":21475,"c":21475,"v":104.108}
{"ts":1656200880000,"o":21475,"h":21482.5,"l":21472,"c":21476.5,"v":14.433}
{"ts":1656200940000,"o":21476.5,"h":21476.5,"l":21438,"c":21444.5,"v":106.886}
{"ts":1656201000000,"o":21444.5,"h":21444.5,"l":21432,"c":21435,"v":57.201}
{"ts":1656201060000,"o":21435,"h":21471,"l":21430.5,"c":21467,"v":77.302}
{"ts":1656201120000,"o":21467,"h":21487,"l":21466.5,"c":21476.5,"v":42.814}
{"ts":1656201180000,"o":21476.5,"h":21488,"l":21471.5,"c":21487.5,"v":35.131}
{"ts":1656201240000,"o":21487.5,"h":21492.5,"l":21482.5,"c":21482.5,"v":33.833}
{"ts":1656201300000,"o":21482.5,"h":21503.5,"l":21482.5,"c":21503,"v":93.804}
{"ts":1656201360000,"o":21503,"h":21503,"l":21500,"c":21500,"v":54.107}
{"ts":1656201420000,"o":21500,"h":21580,"l":21500,"c":21521,"v":1193.724}
{"ts":1656201480000,"o":21521,"h":21521.5,"l":21456,"c":21465.5,"v":407.36}
{"ts":1656201540000,"o":21465.5,"h":21497.5,"l":21465.5,"c":21476,"v":85.168}
{"ts":1656201600000,"o":21476,"h":21500,"l":21471,"c":21474,"v":187.049}
{"ts":1656201660000,"o":21474,"h":21475,"l":21461.5,"c":21471,"v":107.78}
{"ts":1656201720000,"o":21471,"h":21471.5,"l":21459.5,"c":21471,"v":139.894}
{"ts":1656201780000,"o":21471,"h":21471.5,"l":21466,"c":21471.5,"v":28.748}
{"ts":1656201840000,"o":21471.5,"h":21491.5,"l":21471,"c":21491.5,"v":38.068}
{"ts":1656201900000,"o":21491.5,"h":21502.5,"l":21471,"c":21502,"v":60.465}
{"ts":1656201960000,"o":21502,"h":21504.5,"l":21491,"c":21504.5,"v":42.317}
{"ts":1656202020000,"o":21504.5,"h":21526.5,"l":21504,"c":21526,"v":92.607}
{"ts":1656202080000,"o":21526,"h":21538,"l":21504,"c":21504,"v":157.466}
{"ts":1656202140000,"o":21504,"h":21514,"l":21474,"c":21477,"v":119.621}
{"ts":1656202200000,"o":21477,"h":21478,"l":21460,"c":21460.5,"v":84.289}
{"ts":1656202260000,"o":21460.5,"h":21469.5,"l":21447.5,"c":21453,"v":230.87}
{"ts":1656202320000,"o":21453,"h":21460,"l":21422.5,"c":21423,"v":111.348}
{"ts":1656202380000,"o":21423,"h":21423,"l":21388,"c":21399.5,"v":272.633}
{"ts":1656202440000,"o":21399.5,"h":21411,"l":21389.5,"c":21389.5,"v":138.768}
{"ts":1656202500000,"o":21389.5,"h":21420,"l":21389,"c":21396.5,"v":116.672}
{"ts":1656202560000,"o":21396.5,"h":21401,"l":21391,"c":21391,"v":41.995}
{"ts":1656202620000,"o":21391,"h":21406.5,"l":21391,"c":21402,"v":39.174}
{"ts":1656202680000,"o":21402,"h":21402,"l":21395.5,"c":21396,"v":57.826}
{"ts":1656202740000,"o":21396,"h":21408,"l":21394,"c":21394,"v":94.428}
{"ts":1656202800000,"o":21394,"h":21439,"l":21394,"c":21433,"v":109.136}
{"ts":1656202860000,"o":21433,"h":21443.5,"l":21423.5,"c":21424.5,"v":86.199}
{"ts":1656202920000,"o":21424.5,"h":21425,"l":21412.5,"c":21413,"v":27.412}
{"ts":1656202980000,"o":21413,"h":21423.5,"l":21412.5,"c":21420.5,"v":27.586}
{"ts":1656203040000,"o":21420.5,"h":21448.5,"l":21420.5,"c":21438.5,"v":115.47}
{"ts":1656203100000,"o":21438.5,"h":21442.5,"l":21432,"c":21432.5,"v":55.467}
{"ts":1656203160000,"o":21432.5,"h":21432.5,"l":21417.5,"c":21419,"v":21.431}
{"ts":1656203220000,"o":21419,"h":21419.5,"l":21401.5,"c":21407,"v":99.687}
{"ts":1656203280000,"o":21407,"h":21423,"l":21406.5,"c":21416,"v":79.986}
{"ts":1656203340000,"o":21416,"h":21422,"l":21415.5,"c":21422,"v":15.336}
{"ts":1656203400000,"o":21422,"h":21431.5,"l":21400,"c":21402.5,"v":66.845}
{"ts":1656203460000,"o":21402.5,"h":21409.5,"l":21400,"c":21409.5,"v":51.185}
{"ts":1656203520000,"o":21409.5,"h":21411,"l":21409,"c":21410.5,"v":36.73}
{"ts":1656203580000,"o":21410.5,"h":21411,"l":21396,"c":21398.5,"v":70.155}
{"ts":1656203640000,"o":21398.5,"h":21400,"l":21394.5,"c":21396,"v":35.789}
{"ts":1656203700000,"o":21396,"h":21403.5,"l":21396,"c":21402.5,"v":36.495}
{"ts":1656203760000,"o":21402.5,"h":21409,"l":21397.5,"c":21397.5,"v":29.086}
{"ts":1656203820000,"o":21397.5,"h":21410,"l":21397.5,"c":21405,"v":22.359}
{"ts":1656203880000,"o":21405,"h":21420,"l":21403,"c":21403,"v":55.651}
{"ts":1656203940000,"o":21403,"h":21415,"l":21403,"c":21412,"v":30.49}
{"ts":1656204000000,"o":21412,"h":21449,"l":21412,"c":21437,"v":84.56}
{"ts":1656204060000,"o":21437,"h":21450,"l":21437,"c":21450,"v":117.364}
{"ts":1656204120000,"o":21450,"h":21461.5,"l":21426.5,"c":21455,"v":109.231}
{"ts":1656204180000,"o":21455,"h":21470.5,"l":21436,"c":21436.5,"v":81.397}
{"ts":1656204240000,"o":21436.5,"h":21449,"l":21436,"c":21446.5,"v":56.074}
{"ts":1656204300000,"o":21446.5,"h":21449.5,"l":21437.5,"c":21442,"v":104.096}
{"ts":1656204360000,"o":21442,"h":21450,"l":21442,"c":21448.5,"v":30.203}
{"ts":1656204420000,"o":21448.5,"h":21467,"l":21448,"c":21461.5,"v":82.576}
{"ts":1656204480000,"o":21461.5,"h":21466.5,"l":21461,"c":21466,"v":118.952}
{"ts":1656204540000,"o":21466,"h":21503.5,"l":21466,"c":21478,"v":387.303}
{"ts":1656204600000,"o":21478,"h":21494.5,"l":21478,"c":21492.5,"v":120.323}
{"ts":1656204660000,"o":21492.5,"h":21495.5,"l":21492.5,"c":21495.5,"v":90.057}
{"ts":1656204720000,"o":21495.5,"h":21496.5,"l":21478,"c":21488,"v":105.119}
{"ts":1656204780000,"o":21488,"h":21488.5,"l":21464.5,"c":21467.5,"v":59.404}
{"ts":1656204840000,"o":21467.5,"h":21476.5,"l":21457.5,"c":21476,"v":37.237}
{"ts":1656204900000,"o":21476,"h":21476.5,"l":21459,"c":21476,"v":47.919}
{"ts":1656204960000,"o":21476,"h":21476.5,"l":21452,"c":21454.5,"v":115.372}
{"ts":1656205020000,"o":21454.5,"h":21466,"l":21454.5,"c":21465.5,"v":18.303}
{"ts":1656205080000,"o":21465.5,"h":21475,"l":21465,"c":21465.5,"v":41.178}
{"ts":1656205140000,"o":21465.5,"h":21465.5,"l":21460.5,"c":21460.5,"v":23.51}
{"ts":1656205200000,"o":21460.5,"h":21474.5,"l":21460.5,"c":21474,"v":41.129}
{"ts":1656205260000,"o":21474,"h":21474.5,"l":21471,"c":21474.5,"v":22.285}
{"ts":1656205320000,"o":21474.5,"h":21477.5,"l":21474,"c":21477,"v":45.281}
{"ts":1656205380000,"o":21477,"h":21499,"l":21476.5,"c":21492.5,"v":72.318}
{"ts":1656205440000,"o":21492.5,"h":21515,"l":21492,"c":21502,"v":100.735}
{"ts":1656205500000,"o":21502,"h":21502.5,"l":21480,"c":21484,"v":60.027}
{"ts":1656205560000,"o":21484,"h":21493.5,"l":21484,"c":21489,"v":38.393}
{"ts":1656205620000,"o":21489,"h":21497,"l":21487,"c":21497,"v":15.857}
{"ts":1656205680000,"o":21497,"h":21497,"l":21489.5,"c":21489.5,"v":21.761}
{"ts":1656205740000,"o":21489.5,"h":21489.5,"l":21468.5,"c":21483.5,"v":71.101}
{"ts":1656205800000,"o":21483.5,"h":21510,"l":21483,"c":21507,"v":77.6}
{"ts":1656205860000,"o":21507,"h":21507,"l":21492,"c":21492,"v":31.611}
{"ts":1656205920000,"o":21492,"h":21510.5,"l":21492,"c":21510.5,"v":44.051}
{"ts":1656205980000,"o":21510.5,"h":21519.5,"l":21507,"c":21517.5,"v":100.871}
{"ts":1656206040000,"o":21517.5,"h":21539,"l":21513,"c":21527,"v":201.999}
{"ts":1656206100000,"o":21527,"h":21534.5,"l":21523,"c":21523.5,"v":111.691}
{"ts":1656206160000,"o":21523.5,"h":21524,"l":21512,"c":21513,"v":77.245}
{"ts":1656206220000,"o":21513,"h":21513.5,"l":21492.5,"c":21502,"v":120.735}
{"ts":1656206280000,"o":21502,"h":21502,"l":21492.5,"c":21492.5,"v":47.14}
{"ts":1656206340000,"o":21492.5,"h":21510,"l":21492.5,"c":21510,"v":33.155}
{"ts":1656206400000,"o":21510,"h":21510,"l":21504.5,"c":21509,"v":16.321}
{"ts":1656206460000,"o":21509,"h":21509.5,"l":21492.5,"c":21496.5,"v":66.82}
{"ts":1656206520000,"o":21496.5,"h":21502.5,"l":21496.5,"c":21502,"v":30.029}
{"ts":1656206580000,"o":21502,"h":21502.5,"l":21497,"c":21497,"v":24.89}
{"ts":1656206640000,"o":21497,"h":21497.5,"l":21486.5,"c":21487,"v":25.089}
{"ts":1656206700000,"o":21487,"h":21495,"l":21486.5,"c":21489,"v":29.597}
{"ts":1656206760000,"o":21489,"h":21489,"l":21466,"c":21466.5,"v":49.018}
{"ts":1656206820000,"o":21466.5,"h":21470.5,"l":21466,"c":21469.5,"v":59.758}
{"ts":1656206880000,"o":21469.5,"h":21469.5,"l":21453.5,"c":21457.5,"v":76.905}
{"ts":1656206940000,"o":21457.5,"h":21458,"l":21453,"c":21453,"v":40.839}
{"ts":1656207000000,"o":21453,"h":21453.5,"l":21413,"c":21417.5,"v":289.92}
{"ts":1656207060000,"o":21417.5,"h":21429.5,"l":21416,"c":21421.5,"v":85.541}
{"ts":1656207120000,"o":21421.5,"h":21428.5,"l":21421,"c":21427.5,"v":65.698}
{"ts":1656207180000,"o":21427.5,"h":21436,"l":21425.5,"c":21429.5,"v":53.446}
{"ts":1656207240000,"o":21429.5,"h":21430,"l":21362,"c":21362.5,"v":411.291}
{"ts":1656207300000,"o":21362.5,"h":21386.5,"l":21323,"c":21382.5,"v":542.878}
{"ts":1656207360000,"o":21382.5,"h":21393.5,"l":21352.5,"c":21364.5,"v":197.73}
{"ts":1656207420000,"o":21364.5,"h":21367.5,"l":21339.5,"c":21340.5,"v":124.644}
{"ts":1656207480000,"o":21340.5,"h":21365,"l":21339.5,"c":21358.5,"v":72.102}
{"ts":1656207540000,"o":21358.5,"h":21369,"l":21335,"c":21335,"v":238.299}
{"ts":1656207600000,"o":21335,"h":21360,"l":21330,"c":21355,"v":139.777}
{"ts":1656207660000,"o":21355,"h":21382,"l":21355,"c":21363.5,"v":117.546}
{"ts":1656207720000,"o":21363.5,"h":21373.5,"l":21363.5,"c":21370,"v":49.696}
{"ts":1656207780000,"o":21370,"h":21380,"l":21360,"c":21367.5,"v":169.467}
{"ts":1656207840000,"o":21367.5,"h":21368,"l":21360,"c":21362.5,"v":27.179}
{"ts":1656207900000,"o":21362.5,"h":21375,"l":21362.5,"c":21371,"v":45.529}
{"ts":1656207960000,"o":21371,"h":21389,"l":21370.5,"c":21388.5,"v":46.314}
{"ts":1656208020000,"o":21388.5,"h":21389,"l":21381,"c":21381,"v":57.974}
{"ts":1656208080000,"o":21381,"h":21399.5,"l":21377,"c":21386,"v":123.191}
{"ts":1656208140000,"o":21386,"h":21390,"l":21368,"c":21368.5,"v":35.948}
{"ts":1656208200000,"o":21368.5,"h":21375.5,"l":21342,"c":21375,"v":112.647}
{"ts":1656208260000,"o":21375,"h":21375.5,"l":21369,"c":21369,"v":40.513}
{"ts":1656208320000,"o":21369,"h":21369.5,"l":21367,"c":21367.5,"v":17.675}
{"ts":1656208380000,"o":21367.5,"h":21373.5,"l":21367,"c":21368.5,"v":26.905}
{"ts":1656208440000,"o":21368.5,"h":21378,"l":21368,"c":21377.5,"v":16.441}
{"ts":1656208500000,"o":21377.5,"h":21390,"l":21377.5,"c":21380.5,"v":27.319}
{"ts":1656208560000,"o":21380.5,"h":21380.5,"l":21380,"c":21380.5,"v":7.652}
{"ts":1656208620000,"o":21380.5,"h":21382.5,"l":21379.5,"c":21380,"v":19.308}
{"ts":1656208680000,"o":21380,"h":21390,"l":21379.5,"c":21390,"v":31.613}
{"ts":1656208740000,"o":21390,"h":21394.5,"l":21386.5,"c":21386.5,"v":44.749}
{"ts":1656208800000,"o":21386.5,"h":21400,"l":21386.5,"c":21400,"v":34.474}
{"ts":1656208860000,"o":21400,"h":21408,"l":21400,"c":21404,"v":64.454}
{"ts":1656208920000,"o":21404,"h":21404.5,"l":21394.5,"c":21394.5,"v":16.215}
{"ts":1656208980000,"o":21394.5,"h":21402,"l":21394.5,"c":21401.5,"v":34.611}
{"ts":1656209040000,"o":21401.5,"h":21402,"l":21395.5,"c":21395.5,"v":47.514}
{"ts":1656209100000,"o":21395.5,"h":21407.5,"l":21395,"c":21407,"v":21.007}
{"ts":1656209160000,"o":21407,"h":21411,"l":21406,"c":21406.5,"v":36.254}
{"ts":1656209220000,"o":21406.5,"h":21406.5,"l":21397,"c":21397,"v":14.653}
{"ts":1656209280000,"o":21397,"h":21397.5,"l":21395,"c":21395.5,"v":4.978}
{"ts":1656209340000,"o":21395.5,"h":21395.5,"l":21380,"c":21385.5,"v":76.466}
{"ts":1656209400000,"o":21385.5,"h":21394,"l":21385.5,"c":21393.5,"v":35.449}
{"ts":1656209460000,"o":21393.5,"h":21394,"l":21373,"c":21379,"v":30.311}
{"ts":1656209520000,"o":21379,"h":21379,"l":21357.5,"c":21364.5,"v":208.336}
{"ts":1656209580000,"o":21364.5,"h":21370,"l":21364.5,"c":21369.5,"v":17.155}
{"ts":1656209640000,"o":21369.5,"h":21370,"l":21361.5,"c":21361.5,"v":19.657}
{"ts":1656209700000,"o":21361.5,"h":21370.5,"l":21355,"c":21370.5,"v":35.573}
{"ts":1656209760000,"o":21370.5,"h":21372.5,"l":21366.5,"c":21372.5,"v":48.487}
{"ts":1656209820000,"o":21372.5,"h":21372.5,"l":21367,"c":21369,"v":18.044}
{"ts":1656209880000,"o":21369,"h":21369,"l":21368.5,"c":21369,"v":7.931}
{"ts":1656209940000,"o":21369,"h":21369,"l":21351,"c":21351,"v":93.226}
{"ts":1656210000000,"o":21351,"h":21357.5,"l":21351,"c":21357,"v":37.322}
{"ts":1656210060000,"o":21357,"h":21365,"l":21357,"c":21365,"v":29.123}
{"ts":1656210120000,"o":21365,"h":21365,"l":21364.5,"c":21365,"v":10.371}
{"ts":1656210180000,"o":21365,"h":21365,"l":21358,"c":21358.5,"v":15.463}
{"ts":1656210240000,"o":21358.5,"h":21358.5,"l":21348,"c":21348.5,"v":47.808}
{"ts":1656210300000,"o":21348.5,"h":21362.5,"l":21348,"c":21362,"v":78.529}
{"ts":1656210360000,"o":21362,"h":21369,"l":21361.5,"c":21361.5,"v":33.452}
{"ts":1656210420000,"o":21361.5,"h":21368,"l":21361.5,"c":21368,"v":27.407}
{"ts":1656210480000,"o":21368,"h":21368,"l":21362,"c":21362,"v":8.14}
{"ts":1656210540000,"o":21362,"h":21362.5,"l":21348,"c":21348,"v":43.634}
{"ts":1656210600000,"o":21348,"h":21351.5,"l":21348,"c":21351.5,"v":39.762}
{"ts":1656210660000,"o":21351.5,"h":21357,"l":21351,"c":21356.5,"v":30.937}
{"ts":1656210720000,"o":21356.5,"h":21357,"l":21345,"c":21345,"v":39.345}
{"ts":1656210780000,"o":21345,"h":21345.5,"l":21345,"c":21345.5,"v":16.25}
{"ts":1656210840000,"o":21345.5,"h":21350,"l":21345,"c":21345.5,"v":20.352}
{"ts":1656210900000,"o":21345.5,"h":21346,"l":21345.5,"c":21346,"v":10.105}
{"ts":1656210960000,"o":21346,"h":21353.5,"l":21345.5,"c":21350.5,"v":64.207}
{"ts":1656211020000,"o":21350.5,"h":21350.5,"l":21350,"c":21350.5,"v":13.569}
{"ts":1656211080000,"o":21350.5,"h":21350.5,"l":21350,"c":21350.5,"v":9.07}
{"ts":1656211140000,"o":21350.5,"h":21385.5,"l":21350,"c":21368.5,"v":72.691}
{"ts":1656211200000,"o":21368.5,"h":21380,"l":21363.5,"c":21379.5,"v":48.819}
{"ts":1656211260000,"o":21379.5,"h":21380,"l":21374.5,"c":21379,"v":21.989}
{"ts":1656211320000,"o":21379,"h":21379,"l":21378.5,"c":21379,"v":21.13}
{"ts":1656211380000,"o":21379,"h":21379,"l":21368,"c":21368,"v":47.674}
{"ts":1656211440000,"o":21368,"h":21376,"l":21368,"c":21376,"v":43.75}
{"ts":1656211500000,"o":21376,"h":21383.5,"l":21365.5,"c":21367,"v":45.485}
{"ts":1656211560000,"o":21367,"h":21367.5,"l":21345,"c":21345,"v":48.018}
{"ts":1656211620000,"o":21345,"h":21350,"l":21321.5,"c":21327.5,"v":150.421}
{"ts":1656211680000,"o":21327.5,"h":21329,"l":21241,"c":21283.5,"v":792.928}
{"ts":1656211740000,"o":21283.5,"h":21300,"l":21280.5,"c":21300,"v":99.596}
{"ts":1656211800000,"o":21300,"h":21325.5,"l":21300,"c":21318,"v":99.359}
{"ts":1656211860000,"o":21318,"h":21334.5,"l":21318,"c":21334,"v":56.023}
{"ts":1656211920000,"o":21334,"h":21335,"l":21331,"c":21334.5,"v":42.275}
{"ts":1656211980000,"o":21334.5,"h":21345.5,"l":21317,"c":21317,"v":76.12}
{"ts":1656212040000,"o":21317,"h":21345.5,"l":21317,"c":21336,"v":62.856}
{"ts":1656212100000,"o":21336,"h":21345,"l":21323,"c":21323.5,"v":29.304}
{"ts":1656212160000,"o":21323.5,"h":21333.5,"l":21323.5,"c":21333,"v":33.452}
{"ts":1656212220000,"o":21333,"h":21336,"l":21331,"c":21331,"v":17.674}
{"ts":1656212280000,"o":21331,"h":21336,"l":21329,"c":21329,"v":15.497}
{"ts":1656212340000,"o":21329,"h":21343.5,"l":21329,"c":21343,"v":63.61}
{"ts":1656212400000,"o":21343,"h":21352,"l":21334,"c":21334,"v":105.573}
{"ts":1656212460000,"o":21334,"h":21343.5,"l":21334,"c":21343,"v":25.475}
{"ts":1656212520000,"o":21343,"h":21343.5,"l":21335.5,"c":21338.5,"v":6.788}
{"ts":1656212580000,"o":21338.5,"h":21338.5,"l":21332,"c":21332.5,"v":14.061}
{"ts":1656212640000,"o":21332.5,"h":21332.5,"l":21324,"c":21332.5,"v":32.408}
{"ts":1656212700000,"o":21332.5,"h":21335.5,"l":21327,"c":21327,"v":44.295}
{"ts":1656212760000,"o":21327,"h":21335,"l":21327,"c":21335,"v":42.227}
{"ts":1656212820000,"o":21335,"h":21350.5,"l":21334.5,"c":21347.5,"v":59.73}
{"ts":1656212880000,"o":21347.5,"h":21347.5,"l":21343.5,"c":21344,"v":23.422}
{"ts":1656212940000,"o":21344,"h":21360.5,"l":21343.5,"c":21357.5,"v":73.677}
{"ts":1656213000000,"o":21357.5,"h":21366,"l":21357.5,"c":21360.5,"v":32.026}
{"ts":1656213060000,"o":21360.5,"h":21360.5,"l":21360,"c":21360,"v":25.609}
{"ts":1656213120000,"o":21360,"h":21365,"l":21360,"c":21365,"v":15.392}
{"ts":1656213180000,"o":21365,"h":21365,"l":21353,"c":21353,"v":22.22}
{"ts":1656213240000,"o":21353,"h":21360,"l":21353,"c":21360,"v":23.644}
{"ts":1656213300000,"o":21360,"h":21360,"l":21359.5,"c":21359.5,"v":22.036}
{"ts":1656213360000,"o":21359.5,"h":21361,"l":21357,"c":21357,"v":22.425}
{"ts":1656213420000,"o":21357,"h":21365,"l":21355,"c":21365,"v":15.447}
{"ts":1656213480000,"o":21365,"h":21365,"l":21356,"c":21356,"v":13.526}
{"ts":1656213540000,"o":21356,"h":21356.5,"l":21356,"c":21356.5,"v":9.739}
{"ts":1656213600000,"o":21356.5,"h":21356.5,"l":21356,"c":21356,"v":8.723}
{"ts":1656213660000,"o":21356,"h":21364,"l":21356,"c":21356.5,"v":17.878}
{"ts":1656213720000,"o":21356.5,"h":21357,"l":21356.5,"c":21357,"v":6.923}
{"ts":1656213780000,"o":21357,"h":21357,"l":21352,"c":21355,"v":30.53}
{"ts":1656213840000,"o":21355,"h":21380,"l":21354.5,"c":21379.5,"v":103.49}
{"ts":1656213900000,"o":21379.5,"h":21405,"l":21379.5,"c":21405,"v":222.063}
{"ts":1656213960000,"o":21405,"h":21405,"l":21390,"c":21390,"v":85.202}
{"ts":1656214020000,"o":21390,"h":21398.5,"l":21390,"c":21393,"v":181.328}
{"ts":1656214080000,"o":21393,"h":21393,"l":21392,"c":21393,"v":51.956}
{"ts":1656214140000,"o":21393,"h":21395,"l":21392,"c":21392.5,"v":18.588}
{"ts":1656214200000,"o":21392.5,"h":21392.5,"l":21380,"c":21385.5,"v":89.337}
{"ts":1656214260000,"o":21385.5,"h":21390,"l":21380,"c":21380,"v":27.641}
{"ts":1656214320000,"o":21380,"h":21384,"l":21380,"c":21384,"v":16.368}
{"ts":1656214380000,"o":21384,"h":21385,"l":21384,"c":21384.5,"v":16.815}
{"ts":1656214440000,"o":21384.5,"h":21385,"l":21370.5,"c":21371.5,"v":26.913}
{"ts":1656214500000,"o":21371.5,"h":21387,"l":21371.5,"c":21386.5,"v":17.063}
{"ts":1656214560000,"o":21386.5,"h":21387,"l":21376.5,"c":21377,"v":18.47}
{"ts":1656214620000,"o":21377,"h":21377,"l":21376.5,"c":21376.5,"v":8.922}
{"ts":1656214680000,"o":21376.5,"h":21380,"l":21376.5,"c":21380,"v":10.136}
{"ts":1656214740000,"o":21380,"h":21397,"l":21380,"c":21396.5,"v":113.139}
{"ts":1656214800000,"o":21396.5,"h":21400,"l":21396,"c":21400,"v":21.491}
{"ts":1656214860000,"o":21400,"h":21444.5,"l":21400,"c":21421,"v":383.825}
{"ts":1656214920000,"o":21421,"h":21422,"l":21419.5,"c":21419.5,"v":39.488}
{"ts":1656214980000,"o":21419.5,"h":21420,"l":21410.5,"c":21411,"v":28.579}
{"ts":1656215040000,"o":21411,"h":21413,"l":21410.5,"c":21413,"v":23.72}
{"ts":1656215100000,"o":21413,"h":21420,"l":21412.5,"c":21418,"v":56.925}
{"ts":1656215160000,"o":21418,"h":21418,"l":21417.5,"c":21417.5,"v":20.086}
{"ts":1656215220000,"o":21417.5,"h":21417.5,"l":21407.5,"c":21407.5,"v":21.499}
{"ts":1656215280000,"o":21407.5,"h":21410,"l":21407.5,"c":21410,"v":16.274}
{"ts":1656215340000,"o":21410,"h":21410,"l":21406.5,"c":21407,"v":30.221}
{"ts":1656215400000,"o":21407,"h":21417,"l":21406.5,"c":21416.5,"v":24.684}
{"ts":1656215460000,"o":21416.5,"h":21417,"l":21416.5,"c":21416.5,"v":9.463}
{"ts":1656215520000,"o":21416.5,"h":21417,"l":21411.5,"c":21411.5,"v":16.556}
{"ts":1656215580000,"o":21411.5,"h":21434,"l":21410,"c":21429.5,"v":73.475}
{"ts":1656215640000,"o":21429.5,"h":21466,"l":21416,"c":21445.5,"v":232.878}
{"ts":1656215700000,"o":21445.5,"h":21446,"l":21422,"c":21422,"v":40.414}
{"ts":1656215760000,"o":21422,"h":21431,"l":21422,"c":21431,"v":24.185}
{"ts":1656215820000,"o":21431,"h":21431,"l":21430.5,"c":21430.5,"v":18.746}
{"ts":1656215880000,"o":21430.5,"h":21431,"l":21430,"c":21431,"v":20.506}
{"ts":1656215940000,"o":21431,"h":21431,"l":21419,"c":21419,"v":30.92}
{"ts":1656216000000,"o":21419,"h":21422,"l":21418.5,"c":21418.5,"v":15.634}
{"ts":1656216060000,"o":21418.5,"h":21424,"l":21410.5,"c":21424,"v":72.133}
{"ts":1656216120000,"o":21424,"h":21424,"l":21423.5,"c":21423.5,"v":12.007}
{"ts":1656216180000,"o":21423.5,"h":21424,"l":21418,"c":21418,"v":30.999}
{"ts":1656216240000,"o":21418,"h":21427.5,"l":21418,"c":21427,"v":49.672}
{"ts":1656216300000,"o":21427,"h":21443,"l":21427,"c":21440.5,"v":40.772}
{"ts":1656216360000,"o":21440.5,"h":21441,"l":21432,"c":21432,"v":37.513}
{"ts":1656216420000,"o":21432,"h":21432,"l":21412,"c":21420.5,"v":32.99}
{"ts":1656216480000,"o":21420.5,"h":21420.5,"l":21411.5,"c":21414,"v":14.27}
{"ts":1656216540000,"o":21414,"h":21414,"l":21405,"c":21405,"v":66.234}
{"ts":1656216600000,"o":21405,"h":21405.5,"l":21399.5,"c":21400,"v":68.924}
{"ts":1656216660000,"o":21400,"h":21406.5,"l":21399.5,"c":21402.5,"v":22.205}
{"ts":1656216720000,"o":21402.5,"h":21403,"l":21389.5,"c":21389.5,"v":53.352}
{"ts":1656216780000,"o":21389.5,"h":21393,"l":21388,"c":21388,"v":55.072}
{"ts":1656216840000,"o":21388,"h":21388.5,"l":21384,"c":21387.5,"v":29.683}
{"ts":1656216900000,"o":21387.5,"h":21390.5,"l":21387.5,"c":21387.5,"v":15.996}
{"ts":1656216960000,"o":21387.5,"h":21396,"l":21387.5,"c":21393,"v":25.827}
{"ts":1656217020000,"o":21393,"h":21408,"l":21393,"c":21408,"v":33.302}
{"ts":1656217080000,"o":21408,"h":21408,"l":21403.5,"c":21404,"v":24.035}
{"ts":1656217140000,"o":21404,"h":21405,"l":21401,"c":21401,"v":13.182}
{"ts":1656217200000,"o":21401,"h":21401.5,"l":21401,"c":21401,"v":5.99}
{"ts":1656217260000,"o":21401,"h":21401.5,"l":21401,"c":21401.5,"v":12.62}
{"ts":1656217320000,"o":21401.5,"h":21408,"l":21401,"c":21405,"v":87.954}
{"ts":1656217380000,"o":21405,"h":21405.5,"l":21405,"c":21405.5,"v":6.225}
{"ts":1656217440000,"o":21405.5,"h":21410,"l":21405,"c":21410,"v":27.853}
{"ts":1656217500000,"o":21410,"h":21410,"l":21373.5,"c":21375.5,"v":71.7}
{"ts":1656217560000,"o":21375.5,"h":21377.5,"l":21352,"c":21354.5,"v":115.627}
{"ts":1656217620000,"o":21354.5,"h":21359,"l":21346,"c":21359,"v":208.361}
{"ts":1656217680000,"o":21359,"h":21369.5,"l":21358.5,"c":21365.5,"v":45.097}
{"ts":1656217740000,"o":21365.5,"h":21375.5,"l":21365,"c":21375,"v":103.281}
{"ts":1656217800000,"o":21375,"h":21384.5,"l":21370,"c":21380,"v":23.586}
{"ts":1656217860000,"o":21380,"h":21380,"l":21374.5,"c":21375,"v":31.506}
{"ts":1656217920000,"o":21375,"h":21375,"l":21370.5,"c":21374,"v":12.86}
{"ts":1656217980000,"o":21374,"h":21378.5,"l":21373.5,"c":21377.5,"v":37.548}
{"ts":1656218040000,"o":21377.5,"h":21430,"l":21377,"c":21426,"v":125.92}
{"ts":1656218100000,"o":21426,"h":21450,"l":21422.5,"c":21444,"v":410.076}
{"ts":1656218160000,"o":21444,"h":21444,"l":21420,"c":21423,"v":119.569}
{"ts":1656218220000,"o":21423,"h":21430,"l":21407.5,"c":21426,"v":75.306}
{"ts":1656218280000,"o":21426,"h":21432.5,"l":21424,"c":21427.5,"v":81.093}
{"ts":1656218340000,"o":21427.5,"h":21427.5,"l":21427,"c":21427,"v":18.295}
{"ts":1656218400000,"o":21427,"h":21427.5,"l":21420.5,"c":21421,"v":36.839}
{"ts":1656218460000,"o":21421,"h":21421,"l":21412,"c":21416.5,"v":22.448}
{"ts":1656218520000,"o":21416.5,"h":21431.5,"l":21416.5,"c":21431.5,"v":14.389}
{"ts":1656218580000,"o":21431.5,"h":21439.5,"l":21431.5,"c":21435.5,"v":26.534}
{"ts":1656218640000,"o":21435.5,"h":21435.5,"l":21430.5,"c":21433,"v":26.77}
{"ts":1656218700000,"o":21433,"h":21444.5,"l":21430.5,"c":21444.5,"v":89.385}
{"ts":1656218760000,"o":21444.5,"h":21444.5,"l":21435.5,"c":21438.5,"v":36.636}
{"ts":1656218820000,"o":21438.5,"h":21460,"l":21438.5,"c":21457,"v":143.226}
{"ts":1656218880000,"o":21457,"h":21461.5,"l":21457,"c":21461,"v":61.516}
{"ts":1656218940000,"o":21461,"h":21462,"l":21457.5,"c":21457.5,"v":40.749}
{"ts":1656219000000,"o":21457.5,"h":21481,"l":21457.5,"c":21472.5,"v":155.662}
{"ts":1656219060000,"o":21472.5,"h":21473,"l":21455,"c":21457.5,"v":48.344}
{"ts":1656219120000,"o":21457.5,"h":21458,"l":21440.5,"c":21445.5,"v":81.714}
{"ts":1656219180000,"o":21445.5,"h":21445.5,"l":21444,"c":21444,"v":16.224}
{"ts":1656219240000,"o":21444,"h":21444,"l":21438,"c":21438.5,"v":51.821}
{"ts":1656219300000,"o":21438.5,"h":21450,"l":21438,"c":21441,"v":29.537}
{"ts":1656219360000,"o":21441,"h":21441,"l":21440.5,"c":21440.5,"v":7.714}
{"ts":1656219420000,"o":21440.5,"h":21441,"l":21415,"c":21416.5,"v":58.665}
{"ts":1656219480000,"o":21416.5,"h":21418,"l":21416.5,"c":21418,"v":18.273}
{"ts":1656219540000,"o":21418,"h":21418,"l":21411.5,"c":21411.5,"v":9.429}
{"ts":1656219600000,"o":21411.5,"h":21418,"l":21411.5,"c":21413,"v":22.761}
{"ts":1656219660000,"o":21413,"h":21413.5,"l":21413,"c":21413,"v":9.104}
{"ts":1656219720000,"o":21413,"h":21413.5,"l":21413,"c":21413.5,"v":5.531}
{"ts":1656219780000,"o":21413.5,"h":21422,"l":21413,"c":21421.5,"v":35.906}
{"ts":1656219840000,"o":21421.5,"h":21422,"l":21417.5,"c":21418,"v":8.989}
{"ts":1656219900000,"o":21418,"h":21418.5,"l":21417,"c":21417,"v":2.509}
{"ts":1656219960000,"o":21417,"h":21423,"l":21417,"c":21422.5,"v":43.394}
{"ts":1656220020000,"o":21422.5,"h":21423,"l":21417,"c":21417.5,"v":19.898}
{"ts":1656220080000,"o":21417.5,"h":21417.5,"l":21417,"c":21417.5,"v":7.529}
{"ts":1656220140000,"o":21417.5,"h":21417.5,"l":21416,"c":21416,"v":18.543}
{"ts":1656220200000,"o":21416,"h":21422.5,"l":21416,"c":21422.5,"v":24.602}
{"ts":1656220260000,"o":21422.5,"h":21422.5,"l":21422,"c":21422,"v":2.477}
{"ts":1656220320000,"o":21422,"h":21424.5,"l":21422,"c":21424.5,"v":4.915}
{"ts":1656220380000,"o":21424.5,"h":21442.5,"l":21424.5,"c":21440.5,"v":50.772}
{"ts":1656220440000,"o":21440.5,"h":21456.5,"l":21440.5,"c":21455.5,"v":51.39}
{"ts":1656220500000,"o":21455.5,"h":21473,"l":21450,"c":21470.5,"v":81.166}
{"ts":1656220560000,"o":21470.5,"h":21470.5,"l":21445,"c":21445,"v":56.683}
{"ts":1656220620000,"o":21445,"h":21465,"l":21445,"c":21462.5,"v":29.913}
{"ts":1656220680000,"o":21462.5,"h":21462.5,"l":21451,"c":21451,"v":34.631}
{"ts":1656220740000,"o":21451,"h":21451.5,"l":21441.5,"c":21444.5,"v":17.197}
{"ts":1656220800000,"o":21444.5,"h":21445,"l":21444.5,"c":21445,"v":31.95}
{"ts":1656220860000,"o":21445,"h":21457,"l":21441.5,"c":21450,"v":32.533}
{"ts":1656220920000,"o":21450,"h":21450.5,"l":21450,"c":21450.5,"v":30.06}
{"ts":1656220980000,"o":21450.5,"h":21450.5,"l":21450,"c":21450,"v":4.921}
{"ts":1656221040000,"o":21450,"h":21453,"l":21438,"c":21438.5,"v":14.766}
{"ts":1656221100000,"o":21438.5,"h":21438.5,"l":21438,"c":21438.5,"v":5.96}
{"ts":1656221160000,"o":21438.5,"h":21443,"l":21438,"c":21443,"v":14.833}
{"ts":1656221220000,"o":21443,"h":21443,"l":21442.5,"c":21442.5,"v":17.211}
{"ts":1656221280000,"o":21442.5,"h":21443,"l":21438.5,"c":21438.5,"v":5.821}
{"ts":1656221340000,"o":21438.5,"h":21439,"l":21430,"c":21432,"v":16.745}
{"ts":1656221400000,"o":21432,"h":21441,"l":21430,"c":21440.5,"v":18.83}
{"ts":1656221460000,"o":21440.5,"h":21441,"l":21440.5,"c":21440.5,"v":11.843}
{"ts":1656221520000,"o":21440.5,"h":21441,"l":21433.5,"c":21433.5,"v":23.151}
{"ts":1656221580000,"o":21433.5,"h":21433.5,"l":21425.5,"c":21425.5,"v":44.503}
{"ts":1656221640000,"o":21425.5,"h":21430,"l":21425.5,"c":21429.5,"v":28.497}
{"ts":1656221700000,"o":21429.5,"h":21437.5,"l":21429.5,"c":21433,"v":33.968}
{"ts":1656221760000,"o":21433,"h":21433,"l":21432.5,"c":21433,"v":6.03}
{"ts":1656221820000,"o":21433,"h":21435.5,"l":21432.5,"c":21435,"v":15.448}
{"ts":1656221880000,"o":21435,"h":21440,"l":21431,"c":21431,"v":19.852}
{"ts":1656221940000,"o":21431,"h":21431.5,"l":21418.5,"c":21424,"v":150.619}
{"ts":1656222000000,"o":21424,"h":21424,"l":21415,"c":21418.5,"v":98.968}
{"ts":1656222060000,"o":21418.5,"h":21419,"l":21418.5,"c":21418.5,"v":18.119}
{"ts":1656222120000,"o":21418.5,"h":21419,"l":21415.5,"c":21415.5,"v":40.92}
{"ts":1656222180000,"o":21415.5,"h":21416,"l":21410.5,"c":21410.5,"v":22.696}
{"ts":1656222240000,"o":21410.5,"h":21411,"l":21378.5,"c":21378.5,"v":150.276}
{"ts":1656222300000,"o":21378.5,"h":21388.5,"l":21366.5,"c":21367,"v":234.748}
{"ts":1656222360000,"o":21367,"h":21378,"l":21366.5,"c":21372,"v":201.561}
{"ts":1656222420000,"o":21372,"h":21391,"l":21371.5,"c":21384.5,"v":83.135}
{"ts":1656222480000,"o":21384.5,"h":21387,"l":21376,"c":21376.5,"v":70.156}
{"ts":1656222540000,"o":21376.5,"h":21384,"l":21376,"c":21379,"v":52.626}
{"ts":1656222600000,"o":21379,"h":21387,"l":21379,"c":21386.5,"v":15.265}
{"ts":1656222660000,"o":21386.5,"h":21390,"l":21386.5,"c":21389.5,"v":51.673}
{"ts":1656222720000,"o":21389.5,"h":21390,"l":21389.5,"c":21390,"v":29.32}
{"ts":1656222780000,"o":21390,"h":21390,"l":21389.5,"c":21390,"v":12.851}
{"ts":1656222840000,"o":21390,"h":21408,"l":21389.5,"c":21406.5,"v":58.138}
{"ts":1656222900000,"o":21406.5,"h":21431.5,"l":21406.5,"c":21429.5,"v":94.617}
{"ts":1656222960000,"o":21429.5,"h":21440,"l":21429,"c":21435,"v":98.863}
{"ts":1656223020000,"o":21435,"h":21437,"l":21434.5,"c":21436.5,"v":12.29}
{"ts":1656223080000,"o":21436.5,"h":21437,"l":21431.5,"c":21432.5,"v":94.712}
{"ts":1656223140000,"o":21432.5,"h":21432.5,"l":21429,"c":21429.5,"v":8.342}
{"ts":1656223200000,"o":21429.5,"h":21436,"l":21429,"c":21431.5,"v":19.812}
{"ts":1656223260000,"o":21431.5,"h":21431.5,"l":21427,"c":21427.5,"v":17.71}
{"ts":1656223320000,"o":21427.5,"h":21431.5,"l":21423.5,"c":21431.5,"v":40.746}
{"ts":1656223380000,"o":21431.5,"h":21431.5,"l":21429.5,"c":21431,"v":59.326}
{"ts":1656223440000,"o":21431,"h":21431.5,"l":21416.5,"c":21419,"v":66.264}
{"ts":1656223500000,"o":21419,"h":21425,"l":21419,"c":21425,"v":13.783}
{"ts":1656223560000,"o":21425,"h":21429.5,"l":21424.5,"c":21429.5,"v":19.145}
{"ts":1656223620000,"o":21429.5,"h":21429.5,"l":21429,"c":21429.5,"v":30.28}
{"ts":1656223680000,"o":21429.5,"h":21429.5,"l":21429,"c":21429.5,"v":5.177}
{"ts":1656223740000,"o":21429.5,"h":21429.5,"l":21417,"c":21417.5,"v":24.653}
{"ts":1656223800000,"o":21417.5,"h":21417.5,"l":21415.5,"c":21416,"v":5.926}
{"ts":1656223860000,"o":21416,"h":21428,"l":21415.5,"c":21426.5,"v":18.053}
{"ts":1656223920000,"o":21426.5,"h":21426.5,"l":21426,"c":21426.5,"v":1.842}
{"ts":1656223980000,"o":21426.5,"h":21426.5,"l":21393,"c":21393,"v":102.83}
{"ts":1656224040000,"o":21393,"h":21393.5,"l":21386,"c":21386,"v":25.76}
{"ts":1656224100000,"o":21386,"h":21390,"l":21374,"c":21374,"v":69.723}
{"ts":1656224160000,"o":21374,"h":21374,"l":21320.5,"c":21335.5,"v":834.973}
{"ts":1656224220000,"o":21335.5,"h":21357,"l":21335,"c":21342,"v":93.306}
{"ts":1656224280000,"o":21342,"h":21343,"l":21336.5,"c":21337,"v":111.769}
{"ts":1656224340000,"o":21337,"h":21345,"l":21336.5,"c":21339.5,"v":66.071}
{"ts":1656224400000,"o":21339.5,"h":21340,"l":21334,"c":21336.5,"v":69.973}
{"ts":1656224460000,"o":21336.5,"h":21386.5,"l":21322.5,"c":21378,"v":366.285}
{"ts":1656224520000,"o":21378,"h":21378.5,"l":21346.5,"c":21351.5,"v":143.305}
{"ts":1656224580000,"o":21351.5,"h":21359,"l":21340,"c":21354.5,"v":155.673}
{"ts":1656224640000,"o":21354.5,"h":21360.5,"l":21354,"c":21360.5,"v":37.483}
{"ts":1656224700000,"o":21360.5,"h":21361,"l":21356,"c":21356,"v":39.837}
{"ts":1656224760000,"o":21356,"h":21381,"l":21356,"c":21381,"v":104.221}
{"ts":1656224820000,"o":21381,"h":21403.5,"l":21368.5,"c":21395.5,"v":265.922}
{"ts":1656224880000,"o":21395.5,"h":21395.5,"l":21392.5,"c":21394,"v":47.508}
{"ts":1656224940000,"o":21394,"h":21411,"l":21393.5,"c":21411,"v":37.651}
{"ts":1656225000000,"o":21411,"h":21425,"l":21404,"c":21419.5,"v":165.849}
{"ts":1656225060000,"o":21419.5,"h":21449,"l":21419.5,"c":21447.5,"v":180.591}
{"ts":1656225120000,"o":21447.5,"h":21473,"l":21447,"c":21458,"v":280.204}
{"ts":1656225180000,"o":21458,"h":21464.5,"l":21453,"c":21453,"v":172.071}
{"ts":1656225240000,"o":21453,"h":21461.5,"l":21453,"c":21456,"v":65.108}
{"ts":1656225300000,"o":21456,"h":21456.5,"l":21437.5,"c":21445,"v":262.031}
{"ts":1656225360000,"o":21445,"h":21454,"l":21442,"c":21454,"v":73.556}
{"ts":1656225420000,"o":21454,"h":21500,"l":21447,"c":21468.5,"v":486.195}
{"ts":1656225480000,"o":21468.5,"h":21510,"l":21468,"c":21500.5,"v":232.353}
{"ts":1656225540000,"o":21500.5,"h":21500.5,"l":21487,"c":21498,"v":147.721}
{"ts":1656225600000,"o":21498,"h":21506,"l":21483.5,"c":21484,"v":177.678}
{"ts":1656225660000,"o":21484,"h":21485,"l":21484,"c":21484.5,"v":22.793}
{"ts":1656225720000,"o":21484.5,"h":21490,"l":21458.5,"c":21461.5,"v":79.811}
{"ts":1656225780000,"o":21461.5,"h":21480,"l":21461,"c":21463.5,"v":78.966}
{"ts":1656225840000,"o":21463.5,"h":21501.5,"l":21462.5,"c":21482.5,"v":345.122}
{"ts":1656225900000,"o":21482.5,"h":21491.5,"l":21477,"c":21477,"v":63.071}
{"ts":1656225960000,"o":21477,"h":21477.5,"l":21477,"c":21477.5,"v":32.127}
{"ts":1656226020000,"o":21477.5,"h":21478.5,"l":21471.5,"c":21478.5,"v":31.345}
{"ts":1656226080000,"o":21478.5,"h":21478.5,"l":21470.5,"c":21471,"v":19.388}
{"ts":1656226140000,"o":21471,"h":21471,"l":21457.5,"c":21457.5,"v":37.476}
{"ts":1656226200000,"o":21457.5,"h":21465,"l":21457.5,"c":21465,"v":37.197}
{"ts":1656226260000,"o":21465,"h":21470,"l":21464.5,"c":21465,"v":42.434}
{"ts":1656226320000,"o":21465,"h":21465.5,"l":21451,"c":21452,"v":52.132}
{"ts":1656226380000,"o":21452,"h":21480,"l":21452,"c":21478,"v":95.728}
{"ts":1656226440000,"o":21478,"h":21478.5,"l":21466,"c":21466,"v":38.348}
{"ts":1656226500000,"o":21466,"h":21480,"l":21466,"c":21480,"v":30.445}
{"ts":1656226560000,"o":21480,"h":21484,"l":21472,"c":21472.5,"v":34.077}
{"ts":1656226620000,"o":21472.5,"h":21473.5,"l":21468,"c":21468.5,"v":40.486}
{"ts":1656226680000,"o":21468.5,"h":21468.5,"l":21462.5,"c":21464,"v":38.342}
{"ts":1656226740000,"o":21464,"h":21464,"l":21461.5,"c":21463,"v":21.721}
{"ts":1656226800000,"o":21463,"h":21464,"l":21462,"c":21463.5,"v":34.776}
{"ts":1656226860000,"o":21463.5,"h":21464,"l":21463.5,"c":21464,"v":5.353}
{"ts":1656226920000,"o":21464,"h":21470,"l":21463.5,"c":21470,"v":21.854}
{"ts":1656226980000,"o":21470,"h":21470,"l":21469.5,"c":21469.5,"v":14.075}
{"ts":1656227040000,"o":21469.5,"h":21470,"l":21453.5,"c":21453.5,"v":59.57}
{"ts":1656227100000,"o":21453.5,"h":21453.5,"l":21445,"c":21445,"v":47.548}
{"ts":1656227160000,"o":21445,"h":21445,"l":21441.5,"c":21443.5,"v":52.658}
{"ts":1656227220000,"o":21443.5,"h":21443.5,"l":21427.5,"c":21428,"v":91.902}
{"ts":1656227280000,"o":21428,"h":21428,"l":21407.5,"c":21411,"v":111.108}
{"ts":1656227340000,"o":21411,"h":21412,"l":21406.5,"c":21406.5,"v":60.662}
{"ts":1656227400000,"o":21406.5,"h":21428,"l":21406.5,"c":21420,"v":94.942}
{"ts":1656227460000,"o":21420,"h":21450,"l":21415.5,"c":21444,"v":103.759}
{"ts":1656227520000,"o":21444,"h":21444,"l":21422,"c":21422,"v":16.755}
{"ts":1656227580000,"o":21422,"h":21426,"l":21420,"c":21420.5,"v":16.445}
{"ts":1656227640000,"o":21420.5,"h":21420.5,"l":21406.5,"c":21412.5,"v":74.044}
{"ts":1656227700000,"o":21412.5,"h":21412.5,"l":21412,"c":21412.5,"v":22.437}
{"ts":1656227760000,"o":21412.5,"h":21431,"l":21412,"c":21424.5,"v":55.224}
{"ts":1656227820000,"o":21424.5,"h":21424.5,"l":21420,"c":21420,"v":22.71}
{"ts":1656227880000,"o":21420,"h":21422.5,"l":21417.5,"c":21417.5,"v":21.227}
{"ts":1656227940000,"o":21417.5,"h":21418,"l":21410,"c":21415,"v":31.515}
{"ts":1656228000000,"o":21415,"h":21417.5,"l":21412,"c":21412,"v":17.76}
{"ts":1656228060000,"o":21412,"h":21413,"l":21402,"c":21402.5,"v":26.678}
{"ts":1656228120000,"o":21402.5,"h":21405,"l":21402,"c":21404.5,"v":16.295}
{"ts":1656228180000,"o":21404.5,"h":21414,"l":21402,"c":21409.5,"v":100.523}
{"ts":1656228240000,"o":21409.5,"h":21409.5,"l":21409,"c":21409.5,"v":21.809}
{"ts":1656228300000,"o":21409.5,"h":21433,"l":21409,"c":21432.5,"v":30.806}
{"ts":1656228360000,"o":21432.5,"h":21435.5,"l":21428.5,"c":21428.5,"v":18.553}
{"ts":1656228420000,"o":21428.5,"h":21429,"l":21421,"c":21421.5,"v":26.108}
{"ts":1656228480000,"o":21421.5,"h":21421.5,"l":21417.5,"c":21417.5,"v":18.968}
{"ts":1656228540000,"o":21417.5,"h":21421.5,"l":21417.5,"c":21421.5,"v":7.075}
{"ts":1656228600000,"o":21421.5,"h":21429,"l":21421,"c":21422.5,"v":17.912}
{"ts":1656228660000,"o":21422.5,"h":21425,"l":21422,"c":21425,"v":13.603}
{"ts":1656228720000,"o":21425,"h":21425,"l":21413,"c":21418,"v":42.805}
{"ts":1656228780000,"o":21418,"h":21418,"l":21414,"c":21414.5,"v":33.889}
{"ts":1656228840000,"o":21414.5,"h":21414.5,"l":21411.5,"c":21411.5,"v":39.168}
{"ts":1656228900000,"o":21411.5,"h":21428,"l":21411.5,"c":21428,"v":48.547}
{"ts":1656228960000,"o":21428,"h":21446,"l":21427.5,"c":21442.5,"v":139.981}
{"ts":1656229020000,"o":21442.5,"h":21443,"l":21438,"c":21439.5,"v":77.521}
{"ts":1656229080000,"o":21439.5,"h":21439.5,"l":21425.5,"c":21428,"v":45.952}
{"ts":1656229140000,"o":21428,"h":21428.5,"l":21428,"c":21428.5,"v":4.489}
{"ts":1656229200000,"o":21428.5,"h":21432,"l":21428.5,"c":21431.5,"v":12.803}
{"ts":1656229260000,"o":21431.5,"h":21432,"l":21374.5,"c":21379.5,"v":258.796}
{"ts":1656229320000,"o":21379.5,"h":21385.5,"l":21371,"c":21377.5,"v":131.96}
{"ts":1656229380000,"o":21377.5,"h":21396,"l":21375,"c":21389.5,"v":123.564}
{"ts":1656229440000,"o":21389.5,"h":21399.5,"l":21389,"c":21399.5,"v":27.624}
{"ts":1656229500000,"o":21399.5,"h":21399.5,"l":21399,"c":21399.5,"v":12.498}
{"ts":1656229560000,"o":21399.5,"h":21399.5,"l":21399,"c":21399.5,"v":9.029}
{"ts":1656229620000,"o":21399.5,"h":21399.5,"l":21379,"c":21379,"v":75.523}
{"ts":1656229680000,"o":21379,"h":21399,"l":21379,"c":21395.5,"v":145.049}
{"ts":1656229740000,"o":21395.5,"h":21395.5,"l":21364,"c":21379.5,"v":118.093}
{"ts":1656229800000,"o":21379.5,"h":21381.5,"l":21377,"c":21377.5,"v":34.064}
{"ts":1656229860000,"o":21377.5,"h":21377.5,"l":21362.5,"c":21363,"v":31.456}
{"ts":1656229920000,"o":21363,"h":21374.5,"l":21359,"c":21374.5,"v":107.628}
{"ts":1656229980000,"o":21374.5,"h":21374.5,"l":21374,"c":21374.5,"v":33.34}
{"ts":1656230040000,"o":21374.5,"h":21384,"l":21374,"c":21384,"v":75.336}
{"ts":1656230100000,"o":21384,"h":21389,"l":21379.5,"c":21380,"v":64.229}
{"ts":1656230160000,"o":21380,"h":21389.5,"l":21379.5,"c":21389,"v":52.124}
{"ts":1656230220000,"o":21389,"h":21400,"l":21388.5,"c":21400,"v":61.172}
{"ts":1656230280000,"o":21400,"h":21400,"l":21385.5,"c":21385.5,"v":49.621}
{"ts":1656230340000,"o":21385.5,"h":21390,"l":21380,"c":21389.5,"v":23.037}
{"ts":1656230400000,"o":21389.5,"h":21402,"l":21389.5,"c":21394,"v":108.038}
{"ts":1656230460000,"o":21394,"h":21398.5,"l":21388,"c":21398.5,"v":72.404}
{"ts":1656230520000,"o":21398.5,"h":21414,"l":21398,"c":21408,"v":58.038}
{"ts":1656230580000,"o":21408,"h":21414.5,"l":21407.5,"c":21408,"v":25.693}
{"ts":1656230640000,"o":21408,"h":21415,"l":21407.5,"c":21415,"v":25.399}
{"ts":1656230700000,"o":21415,"h":21416,"l":21412,"c":21415.5,"v":57.289}
{"ts":1656230760000,"o":21415.5,"h":21415.5,"l":21409,"c":21409,"v":40.004}
{"ts":1656230820000,"o":21409,"h":21409.5,"l":21395,"c":21395,"v":26.233}
{"ts":1656230880000,"o":21395,"h":21395,"l":21380,"c":21380,"v":21.413}
{"ts":1656230940000,"o":21380,"h":21380.5,"l":21380,"c":21380,"v":16.781}
{"ts":1656231000000,"o":21380,"h":21391.5,"l":21380,"c":21391.5,"v":14.508}
{"ts":1656231060000,"o":21391.5,"h":21412,"l":21391,"c":21412,"v":14.826}
{"ts":1656231120000,"o":21412,"h":21412,"l":21408,"c":21411.5,"v":13.983}
{"ts":1656231180000,"o":21411.5,"h":21412,"l":21411,"c":21411.5,"v":23.443}
{"ts":1656231240000,"o":21411.5,"h":21413,"l":21411.5,"c":21413,"v":16.038}
{"ts":1656231300000,"o":21413,"h":21428.5,"l":21412.5,"c":21425,"v":58.997}
{"ts":1656231360000,"o":21425,"h":21428.5,"l":21424.5,"c":21425.5,"v":32.748}
{"ts":1656231420000,"o":21425.5,"h":21429,"l":21425.5,"c":21429,"v":20.841}
{"ts":1656231480000,"o":21429,"h":21435.5,"l":21428.5,"c":21434,"v":39.7}
{"ts":1656231540000,"o":21434,"h":21434,"l":21427,"c":21427.5,"v":23.762}
{"ts":1656231600000,"o":21427.5,"h":21427.5,"l":21412.5,"c":21423,"v":58.938}
{"ts":1656231660000,"o":21423,"h":21434,"l":21423,"c":21432.5,"v":30.988}
{"ts":1656231720000,"o":21432.5,"h":21446,"l":21432,"c":21432,"v":231.153}
{"ts":1656231780000,"o":21432,"h":21432.5,"l":21428,"c":21428,"v":44.039}
{"ts":1656231840000,"o":21428,"h":21428.5,"l":21418,"c":21418,"v":42.061}
{"ts":1656231900000,"o":21418,"h":21428.5,"l":21418,"c":21423.5,"v":15.789}
{"ts":1656231960000,"o":21423.5,"h":21423.5,"l":21419.5,"c":21419.5,"v":16.719}
{"ts":1656232020000,"o":21419.5,"h":21419.5,"l":21410,"c":21410,"v":32.371}
{"ts":1656232080000,"o":21410,"h":21410.5,"l":21408,"c":21408.5,"v":8.028}
{"ts":1656232140000,"o":21408.5,"h":21408.5,"l":21408,"c":21408.5,"v":13.615}
{"ts":1656232200000,"o":21408.5,"h":21418.5,"l":21408,"c":21418,"v":29.14}
{"ts":1656232260000,"o":21418,"h":21418,"l":21411,"c":21413.5,"v":8.373}
{"ts":1656232320000,"o":21413.5,"h":21448.5,"l":21413.5,"c":21446.5,"v":58.109}
{"ts":1656232380000,"o":21446.5,"h":21460,"l":21445.5,"c":21456,"v":130.603}
{"ts":1656232440000,"o":21456,"h":21456,"l":21445,"c":21454,"v":55.454}
{"ts":1656232500000,"o":21454,"h":21456,"l":21436,"c":21436,"v":24.324}
{"ts":1656232560000,"o":21436,"h":21441.5,"l":21436,"c":21441.5,"v":26.015}
{"ts":1656232620000,"o":21441.5,"h":21443,"l":21440,"c":21440.5,"v":35.532}
{"ts":1656232680000,"o":21440.5,"h":21443,"l":21437.5,"c":21438,"v":27.427}
{"ts":1656232740000,"o":21438,"h":21438,"l":21437.5,"c":21438,"v":15.013}
{"ts":1656232800000,"o":21438,"h":21438,"l":21430,"c":21430,"v":28.373}
{"ts":1656232860000,"o":21430,"h":21430.5,"l":21411,"c":21411,"v":71.997}
{"ts":1656232920000,"o":21411,"h":21411.5,"l":21398.5,"c":21402,"v":103.085}
{"ts":1656232980000,"o":21402,"h":21402,"l":21382,"c":21383,"v":97.684}
{"ts":1656233040000,"o":21383,"h":21383,"l":21365.5,"c":21377,"v":147.637}
{"ts":1656233100000,"o":21377,"h":21413,"l":21377,"c":21409.5,"v":123.386}
{"ts":1656233160000,"o":21409.5,"h":21417,"l":21409,"c":21413.5,"v":56.638}
{"ts":1656233220000,"o":21413.5,"h":21431,"l":21413.5,"c":21431,"v":31.479}
{"ts":1656233280000,"o":21431,"h":21437.5,"l":21416,"c":21420,"v":66.267}
{"ts":1656233340000,"o":21420,"h":21441.5,"l":21420,"c":21441,"v":58.85}
{"ts":1656233400000,"o":21441,"h":21451.5,"l":21441,"c":21451.5,"v":149.577}
{"ts":1656233460000,"o":21451.5,"h":21463,"l":21443,"c":21454.5,"v":164.542}
{"ts":1656233520000,"o":21454.5,"h":21466,"l":21454.5,"c":21460,"v":188.174}
{"ts":1656233580000,"o":21460,"h":21460,"l":21459.5,"c":21459.5,"v":19.117}
{"ts":1656233640000,"o":21459.5,"h":21460,"l":21450.5,"c":21450.5,"v":24.396}
{"ts":1656233700000,"o":21450.5,"h":21453,"l":21434,"c":21434,"v":121.897}
{"ts":1656233760000,"o":21434,"h":21434.5,"l":21434,"c":21434,"v":16.001}
{"ts":1656233820000,"o":21434,"h":21435,"l":21434,"c":21435,"v":11.658}
{"ts":1656233880000,"o":21435,"h":21435,"l":21434.5,"c":21434.5,"v":22.71}
{"ts":1656233940000,"o":21434.5,"h":21452,"l":21434.5,"c":21451.5,"v":126.577}
{"ts":1656234000000,"o":21451.5,"h":21454,"l":21451.5,"c":21454,"v":9.001}
{"ts":1656234060000,"o":21454,"h":21454,"l":21453.5,"c":21454,"v":8.26}
{"ts":1656234120000,"o":21454,"h":21454,"l":21445,"c":21445,"v":34.448}
{"ts":1656234180000,"o":21445,"h":21445.5,"l":21435.5,"c":21436,"v":44.811}
{"ts":1656234240000,"o":21436,"h":21439.5,"l":21435.5,"c":21439.5,"v":18.573}
{"ts":1656234300000,"o":21439.5,"h":21439.5,"l":21439,"c":21439,"v":7.489}
{"ts":1656234360000,"o":21439,"h":21459,"l":21439,"c":21456.5,"v":61.308}
{"ts":1656234420000,"o":21456.5,"h":21460,"l":21456.5,"c":21460,"v":34.608}
{"ts":1656234480000,"o":21460,"h":21468,"l":21437,"c":21437,"v":109.499}
{"ts":1656234540000,"o":21437,"h":21460,"l":21436.5,"c":21457,"v":62.939}
{"ts":1656234600000,"o":21457,"h":21457,"l":21436.5,"c":21436.5,"v":31.344}
{"ts":1656234660000,"o":21436.5,"h":21437,"l":21417,"c":21417,"v":34.889}
{"ts":1656234720000,"o":21417,"h":21421.5,"l":21412,"c":21418,"v":30.73}
{"ts":1656234780000,"o":21418,"h":21418,"l":21404.5,"c":21404.5,"v":48.61}
{"ts":1656234840000,"o":21404.5,"h":21405,"l":21380,"c":21388.5,"v":242.247}
{"ts":1656234900000,"o":21388.5,"h":21404.5,"l":21381,"c":21381.5,"v":135.73}
{"ts":1656234960000,"o":21381.5,"h":21381.5,"l":21360,"c":21366.5,"v":223.401}
{"ts":1656235020000,"o":21366.5,"h":21370,"l":21366,"c":21366.5,"v":90.709}
{"ts":1656235080000,"o":21366.5,"h":21394,"l":21366,"c":21388,"v":113.664}
{"ts":1656235140000,"o":21388,"h":21388,"l":21377,"c":21384.5,"v":49.623}
{"ts":1656235200000,"o":21384.5,"h":21403,"l":21384,"c":21402.5,"v":33.407}
{"ts":1656235260000,"o":21402.5,"h":21429,"l":21402.5,"c":21426,"v":210.159}
{"ts":1656235320000,"o":21426,"h":21430,"l":21415,"c":21418,"v":38.47}
{"ts":1656235380000,"o":21418,"h":21418,"l":21402,"c":21402,"v":31.925}
{"ts":1656235440000,"o":21402,"h":21402.5,"l":21390,"c":21395,"v":67.694}
{"ts":1656235500000,"o":21395,"h":21400,"l":21394.5,"c":21399.5,"v":46.691}
{"ts":1656235560000,"o":21399.5,"h":21401,"l":21399.5,"c":21400.5,"v":11.744}
{"ts":1656235620000,"o":21400.5,"h":21412,"l":21400.5,"c":21406.5,"v":12.56}
{"ts":1656235680000,"o":21406.5,"h":21407,"l":21400,"c":21400,"v":14.475}
{"ts":1656235740000,"o":21400,"h":21400,"l":21390,"c":21394,"v":34.066}
{"ts":1656235800000,"o":21394,"h":21416.5,"l":21390.5,"c":21416.5,"v":33.883}
{"ts":1656235860000,"o":21416.5,"h":21416.5,"l":21401.5,"c":21402.5,"v":44.125}
{"ts":1656235920000,"o":21402.5,"h":21407.5,"l":21400,"c":21400,"v":36.634}
{"ts":1656235980000,"o":21400,"h":21403.5,"l":21400,"c":21402.5,"v":10.597}
{"ts":1656236040000,"o":21402.5,"h":21402.5,"l":21402,"c":21402.5,"v":11.367}
{"ts":1656236100000,"o":21402.5,"h":21420,"l":21402.5,"c":21413.5,"v":54.889}
{"ts":1656236160000,"o":21413.5,"h":21422,"l":21413.5,"c":21421.5,"v":24.605}
{"ts":1656236220000,"o":21421.5,"h":21428.5,"l":21421.5,"c":21428,"v":37.956}
{"ts":1656236280000,"o":21428,"h":21432,"l":21428,"c":21432,"v":39.501}
{"ts":1656236340000,"o":21432,"h":21432,"l":21426.5,"c":21426.5,"v":26.777}
{"ts":1656236400000,"o":21426.5,"h":21429,"l":21426.5,"c":21429,"v":19.8}
{"ts":1656236460000,"o":21429,"h":21429,"l":21400,"c":21400,"v":59.11}
{"ts":1656236520000,"o":21400,"h":21400.5,"l":21384,"c":21388.5,"v":90.621}
{"ts":1656236580000,"o":21388.5,"h":21421,"l":21386.5,"c":21405,"v":61.873}
{"ts":1656236640000,"o":21405,"h":21408,"l":21398,"c":21403,"v":23.838}
{"ts":1656236700000,"o":21403,"h":21403.5,"l":21390,"c":21402,"v":49.407}
{"ts":1656236760000,"o":21402,"h":21402,"l":21387,"c":21387,"v":71.654}
{"ts":1656236820000,"o":21387,"h":21387,"l":21363.5,"c":21371,"v":103.204}
{"ts":1656236880000,"o":21371,"h":21383.5,"l":21371,"c":21378,"v":33.58}
{"ts":1656236940000,"o":21378,"h":21378.5,"l":21378,"c":21378.5,"v":17.467}
{"ts":1656237000000,"o":21378.5,"h":21382.5,"l":21367.5,"c":21382.5,"v":88.778}
{"ts":1656237060000,"o":21382.5,"h":21382.5,"l":21376.5,"c":21377,"v":41.313}
{"ts":1656237120000,"o":21377,"h":21377,"l":21371,"c":21375,"v":36.201}
{"ts":1656237180000,"o":21375,"h":21388.5,"l":21374.5,"c":21388,"v":75.423}
{"ts":1656237240000,"o":21388,"h":21411,"l":21388,"c":21411,"v":52.504}
{"ts":1656237300000,"o":21411,"h":21415,"l":21411,"c":21413,"v":68.625}
{"ts":1656237360000,"o":21413,"h":21413.5,"l":21407,"c":21408,"v":25.708}
{"ts":1656237420000,"o":21408,"h":21408.5,"l":21408,"c":21408,"v":16.903}
{"ts":1656237480000,"o":21408,"h":21408.5,"l":21400.5,"c":21404,"v":68.788}
{"ts":1656237540000,"o":21404,"h":21408.5,"l":21404,"c":21408,"v":17.875}
{"ts":1656237600000,"o":21408,"h":21408.5,"l":21408,"c":21408.5,"v":20.478}
{"ts":1656237660000,"o":21408.5,"h":21417,"l":21408.5,"c":21417,"v":37.96}
{"ts":1656237720000,"o":21417,"h":21417,"l":21414.5,"c":21415,"v":45.104}
{"ts":1656237780000,"o":21415,"h":21415,"l":21380,"c":21394,"v":163.098}
{"ts":1656237840000,"o":21394,"h":21396,"l":21389,"c":21389.5,"v":26.859}
{"ts":1656237900000,"o":21389.5,"h":21389.5,"l":21382.5,"c":21382.5,"v":50.375}
{"ts":1656237960000,"o":21382.5,"h":21388,"l":21382.5,"c":21384.5,"v":20.755}
{"ts":1656238020000,"o":21384.5,"h":21387.5,"l":21384.5,"c":21387.5,"v":40.254}
{"ts":1656238080000,"o":21387.5,"h":21412.5,"l":21387,"c":21408,"v":47.861}
{"ts":1656238140000,"o":21408,"h":21432,"l":21408,"c":21426,"v":130.685}
{"ts":1656238200000,"o":21426,"h":21456,"l":21426,"c":21431.5,"v":232.626}
{"ts":1656238260000,"o":21431.5,"h":21432,"l":21422,"c":21427,"v":43.935}
{"ts":1656238320000,"o":21427,"h":21427,"l":21397,"c":21399.5,"v":51.383}
{"ts":1656238380000,"o":21399.5,"h":21417,"l":21398,"c":21417,"v":56.431}
{"ts":1656238440000,"o":21417,"h":21417,"l":21405,"c":21405.5,"v":17.083}
{"ts":1656238500000,"o":21405.5,"h":21423.5,"l":21385,"c":21423.5,"v":167.114}
{"ts":1656238560000,"o":21423.5,"h":21429.5,"l":21423,"c":21427,"v":27.321}
{"ts":1656238620000,"o":21427,"h":21427,"l":21421.5,"c":21421.5,"v":32.046}
{"ts":1656238680000,"o":21421.5,"h":21427,"l":21421.5,"c":21426,"v":20.853}
{"ts":1656238740000,"o":21426,"h":21432,"l":21422.5,"c":21425,"v":29.556}
{"ts":1656238800000,"o":21425,"h":21431.5,"l":21425,"c":21430,"v":24.25}
{"ts":1656238860000,"o":21430,"h":21430,"l":21411,"c":21414.5,"v":32.949}
{"ts":1656238920000,"o":21414.5,"h":21420,"l":21414.5,"c":21420,"v":18.758}
{"ts":1656238980000,"o":21420,"h":21431,"l":21419.5,"c":21430.5,"v":34.712}
{"ts":1656239040000,"o":21430.5,"h":21431,"l":21415,"c":21415.5,"v":23.274}
{"ts":1656239100000,"o":21415.5,"h":21422.5,"l":21415,"c":21418.5,"v":16.958}
{"ts":1656239160000,"o":21418.5,"h":21428.5,"l":21418.5,"c":21428.5,"v":16.071}
{"ts":1656239220000,"o":21428.5,"h":21428.5,"l":21417,"c":21417,"v":14.637}
{"ts":1656239280000,"o":21417,"h":21422.5,"l":21401,"c":21404.5,"v":60.004}
{"ts":1656239340000,"o":21404.5,"h":21405,"l":21394,"c":21396.5,"v":63.148}
{"ts":1656239400000,"o":21396.5,"h":21397,"l":21396.5,"c":21396.5,"v":20.28}
{"ts":1656239460000,"o":21396.5,"h":21397,"l":21379,"c":21379.5,"v":142.56}
{"ts":1656239520000,"o":21379.5,"h":21379.5,"l":21374.5,"c":21375,"v":88.984}
{"ts":1656239580000,"o":21375,"h":21394,"l":21375,"c":21377,"v":110.603}
{"ts":1656239640000,"o":21377,"h":21409,"l":21376.5,"c":21408.5,"v":104.021}
{"ts":1656239700000,"o":21408.5,"h":21409,"l":21386.5,"c":21387,"v":43.374}
{"ts":1656239760000,"o":21387,"h":21387,"l":21386.5,"c":21387,"v":23.203}
{"ts":1656239820000,"o":21387,"h":21392.5,"l":21386.5,"c":21387.5,"v":56.38}
{"ts":1656239880000,"o":21387.5,"h":21400,"l":21387.5,"c":21400,"v":69.673}
{"ts":1656239940000,"o":21400,"h":21400,"l":21399.5,"c":21400,"v":9.695}
{"ts":1656240000000,"o":21400,"h":21400,"l":21391,"c":21391,"v":22.995}
{"ts":1656240060000,"o":21391,"h":21391.5,"l":21391,"c":21391.5,"v":12.254}
{"ts":1656240120000,"o":21391.5,"h":21391.5,"l":21391,"c":21391,"v":24.262}
{"ts":1656240180000,"o":21391,"h":21391.5,"l":21387,"c":21387.5,"v":31.385}
{"ts":1656240240000,"o":21387.5,"h":21387.5,"l":21384.5,"c":21384.5,"v":20.524}
{"ts":1656240300000,"o":21384.5,"h":21385,"l":21370,"c":21370.5,"v":94.96}
{"ts":1656240360000,"o":21370.5,"h":21378,"l":21370,"c":21377.5,"v":25.855}
{"ts":1656240420000,"o":21377.5,"h":21384.5,"l":21377.5,"c":21383.5,"v":55.504}
{"ts":1656240480000,"o":21383.5,"h":21383.5,"l":21383,"c":21383,"v":21.048}
{"ts":1656240540000,"o":21383,"h":21397,"l":21383,"c":21397,"v":37.843}
{"ts":1656240600000,"o":21397,"h":21402.5,"l":21397,"c":21402,"v":100.722}
{"ts":1656240660000,"o":21402,"h":21402.5,"l":21398.5,"c":21398.5,"v":18.68}
{"ts":1656240720000,"o":21398.5,"h":21403,"l":21398.5,"c":21402.5,"v":59}
{"ts":1656240780000,"o":21402.5,"h":21403,"l":21402.5,"c":21403,"v":12.795}
{"ts":1656240840000,"o":21403,"h":21421.5,"l":21395,"c":21421.5,"v":90.81}
{"ts":1656240900000,"o":21421.5,"h":21425.5,"l":21413.5,"c":21414,"v":62.458}
{"ts":1656240960000,"o":21414,"h":21418,"l":21413.5,"c":21417.5,"v":29.809}
{"ts":1656241020000,"o":21417.5,"h":21418,"l":21407.5,"c":21407.5,"v":24.222}
{"ts":1656241080000,"o":21407.5,"h":21408,"l":21407.5,"c":21408,"v":9.895}
{"ts":1656241140000,"o":21408,"h":21408,"l":21407.5,"c":21408,"v":9.086}
{"ts":1656241200000,"o":21408,"h":21408,"l":21407.5,"c":21407.5,"v":5.938}
{"ts":1656241260000,"o":21407.5,"h":21415,"l":21407.5,"c":21414.5,"v":25.978}
{"ts":1656241320000,"o":21414.5,"h":21417,"l":21414.5,"c":21416.5,"v":13.21}
{"ts":1656241380000,"o":21416.5,"h":21417,"l":21410.5,"c":21410.5,"v":24.838}
{"ts":1656241440000,"o":21410.5,"h":21412.5,"l":21410.5,"c":21412.5,"v":9.005}
{"ts":1656241500000,"o":21412.5,"h":21412.5,"l":21403,"c":21403,"v":56.122}
{"ts":1656241560000,"o":21403,"h":21412.5,"l":21403,"c":21410,"v":10.706}
{"ts":1656241620000,"o":21410,"h":21415.5,"l":21398.5,"c":21398.5,"v":68.199}
{"ts":1656241680000,"o":21398.5,"h":21398.5,"l":21392,"c":21392,"v":23.487}
{"ts":1656241740000,"o":21392,"h":21400,"l":21392,"c":21400,"v":12.494}
{"ts":1656241800000,"o":21400,"h":21400,"l":21398,"c":21398.5,"v":24.08}
{"ts":1656241860000,"o":21398.5,"h":21398.5,"l":21398,"c":21398.5,"v":14.128}
{"ts":1656241920000,"o":21398.5,"h":21398.5,"l":21398,"c":21398.5,"v":15.021}
{"ts":1656241980000,"o":21398.5,"h":21423,"l":21398,"c":21423,"v":58.947}
{"ts":1656242040000,"o":21423,"h":21423,"l":21416.5,"c":21419.5,"v":26.161}
{"ts":1656242100000,"o":21419.5,"h":21423,"l":21414,"c":21414,"v":32.103}
{"ts":1656242160000,"o":21414,"h":21417.5,"l":21414,"c":21417.5,"v":9.52}
{"ts":1656242220000,"o":21417.5,"h":21417.5,"l":21417,"c":21417,"v":6.229}
{"ts":1656242280000,"o":21417,"h":21417.5,"l":21408,"c":21408,"v":29.423}
{"ts":1656242340000,"o":21408,"h":21408.5,"l":21408,"c":21408.5,"v":8.167}
{"ts":1656242400000,"o":21408.5,"h":21412.5,"l":21408,"c":21412.5,"v":11.009}
{"ts":1656242460000,"o":21412.5,"h":21416,"l":21412,"c":21416,"v":28.302}
{"ts":1656242520000,"o":21416,"h":21418,"l":21416,"c":21417.5,"v":29.846}
{"ts":1656242580000,"o":21417.5,"h":21418,"l":21417.5,"c":21417.5,"v":4.689}
{"ts":1656242640000,"o":21417.5,"h":21418,"l":21414,"c":21414.5,"v":4.392}
{"ts":1656242700000,"o":21414.5,"h":21421.5,"l":21414,"c":21421.5,"v":12.136}
{"ts":1656242760000,"o":21421.5,"h":21431,"l":21421,"c":21431,"v":42.987}
{"ts":1656242820000,"o":21431,"h":21431,"l":21418.5,"c":21419,"v":29.104}
{"ts":1656242880000,"o":21419,"h":21419,"l":21418.5,"c":21418.5,"v":20.367}
{"ts":1656242940000,"o":21418.5,"h":21419,"l":21407.5,"c":21407.5,"v":38.696}
{"ts":1656243000000,"o":21407.5,"h":21407.5,"l":21389,"c":21389.5,"v":70.382}
{"ts":1656243060000,"o":21389.5,"h":21389.5,"l":21389,"c":21389,"v":21.655}
{"ts":1656243120000,"o":21389,"h":21407,"l":21389,"c":21407,"v":29.763}
{"ts":1656243180000,"o":21407,"h":21470.5,"l":21407,"c":21448.5,"v":225.736}
{"ts":1656243240000,"o":21448.5,"h":21464,"l":21429,"c":21439.5,"v":188.822}
{"ts":1656243300000,"o":21439.5,"h":21479,"l":21432.5,"c":21478.5,"v":189.824}
{"ts":1656243360000,"o":21478.5,"h":21481.5,"l":21466,"c":21466,"v":282.94}
{"ts":1656243420000,"o":21466,"h":21468,"l":21461,"c":21466,"v":50.39}
{"ts":1656243480000,"o":21466,"h":21466,"l":21463,"c":21463.5,"v":51.531}
{"ts":1656243540000,"o":21463.5,"h":21465,"l":21463,"c":21464.5,"v":51.001}
{"ts":1656243600000,"o":21464.5,"h":21506.5,"l":21464.5,"c":21481.5,"v":545.835}
{"ts":1656243660000,"o":21481.5,"h":21530,"l":21472.5,"c":21508,"v":390.073}
{"ts":1656243720000,"o":21508,"h":21516,"l":21488.5,"c":21509,"v":202.588}
{"ts":1656243780000,"o":21509,"h":21545,"l":21504,"c":21545,"v":215.974}
{"ts":1656243840000,"o":21545,"h":21560.5,"l":21508.5,"c":21518,"v":418.323}
{"ts":1656243900000,"o":21518,"h":21518.5,"l":21491,"c":21497,"v":212.837}
{"ts":1656243960000,"o":21497,"h":21497.5,"l":21487.5,"c":21494.5,"v":83.344}
{"ts":1656244020000,"o":21494.5,"h":21515,"l":21494.5,"c":21504,"v":161.74}
{"ts":1656244080000,"o":21504,"h":21505.5,"l":21493,"c":21499,"v":50.182}
{"ts":1656244140000,"o":21499,"h":21506,"l":21498.5,"c":21499,"v":41.772}
{"ts":1656244200000,"o":21499,"h":21517,"l":21498,"c":21513.5,"v":77.313}
{"ts":1656244260000,"o":21513.5,"h":21555,"l":21513.5,"c":21542,"v":358.044}
{"ts":1656244320000,"o":21542,"h":21543,"l":21508,"c":21515,"v":273.159}
{"ts":1656244380000,"o":21515,"h":21523.5,"l":21512,"c":21523,"v":73.636}
{"ts":1656244440000,"o":21523,"h":21700,"l":21523,"c":21634.5,"v":2234.987}
{"ts":1656244500000,"o":21634.5,"h":21800,"l":21633,"c":21708.5,"v":3590.467}
{"ts":1656244560000,"o":21708.5,"h":21759,"l":21687,"c":21717,"v":819.343}
{"ts":1656244620000,"o":21717,"h":21717.5,"l":21666.5,"c":21698,"v":405.102}
{"ts":1656244680000,"o":21698,"h":21715,"l":21684,"c":21684,"v":297.751}
{"ts":1656244740000,"o":21684,"h":21699.5,"l":21680,"c":21696,"v":239.834}
{"ts":1656244800000,"o":21696,"h":21720,"l":21693,"c":21713,"v":391.361}
{"ts":1656244860000,"o":21713,"h":21713,"l":21677,"c":21677,"v":331.327}
{"ts":1656244920000,"o":21677,"h":21684,"l":21640,"c":21640.5,"v":627.639}
{"ts":1656244980000,"o":21640.5,"h":21680,"l":21640,"c":21662,"v":379.65}
{"ts":1656245040000,"o":21662,"h":21674,"l":21660,"c":21673.5,"v":109.719}
{"ts":1656245100000,"o":21673.5,"h":21728,"l":21673.5,"c":21727.5,"v":285.202}
{"ts":1656245160000,"o":21727.5,"h":21728.5,"l":21703.5,"c":21703.5,"v":228.686}
{"ts":1656245220000,"o":21703.5,"h":21728,"l":21699.5,"c":21721.5,"v":182.297}
{"ts":1656245280000,"o":21721.5,"h":21762,"l":21713.5,"c":21749.5,"v":389.6}
{"ts":1656245340000,"o":21749.5,"h":21749.5,"l":21720.5,"c":21728,"v":239.605}
{"ts":1656245400000,"o":21728,"h":21761,"l":21727,"c":21758,"v":181.146}
{"ts":1656245460000,"o":21758,"h":21776.5,"l":21753,"c":21776,"v":185.137}
{"ts":1656245520000,"o":21776,"h":21880,"l":21769.5,"c":21793,"v":2420.95}
{"ts":1656245580000,"o":21793,"h":21826,"l":21783.5,"c":21820.5,"v":373.162}
{"ts":1656245640000,"o":21820.5,"h":21835.5,"l":21776,"c":21782.5,"v":517.316}
{"ts":1656245700000,"o":21782.5,"h":21817.5,"l":21779,"c":21796,"v":242.145}
{"ts":1656245760000,"o":21796,"h":21802,"l":21757.5,"c":21757.5,"v":251.35}
{"ts":1656245820000,"o":21757.5,"h":21758,"l":21736.5,"c":21738.5,"v":302.943}
{"ts":1656245880000,"o":21738.5,"h":21743,"l":21726,"c":21731.5,"v":220.265}
{"ts":1656245940000,"o":21731.5,"h":21743,"l":21703.5,"c":21704,"v":363.686}
{"ts":1656246000000,"o":21704,"h":21724,"l":21652,"c":21660,"v":959.809}
{"ts":1656246060000,"o":21660,"h":21690,"l":21660,"c":21687,"v":254.562}
{"ts":1656246120000,"o":21687,"h":21692,"l":21663,"c":21666,"v":176.748}
{"ts":1656246180000,"o":21666,"h":21681.5,"l":21665,"c":21680,"v":91.192}
{"ts":1656246240000,"o":21680,"h":21680,"l":21641.5,"c":21641.5,"v":284.411}
{"ts":1656246300000,"o":21641.5,"h":21658.5,"l":21632,"c":21639,"v":338.536}
{"ts":1656246360000,"o":21639,"h":21642,"l":21630,"c":21637,"v":221.031}
{"ts":1656246420000,"o":21637,"h":21638.5,"l":21633.5,"c":21637.5,"v":108.824}
{"ts":1656246480000,"o":21637.5,"h":21639,"l":21601.5,"c":21632.5,"v":392.996}
{"ts":1656246540000,"o":21632.5,"h":21633,"l":21580,"c":21586,"v":510.534}
{"ts":1656246600000,"o":21586,"h":21613,"l":21585.5,"c":21606,"v":272.207}
{"ts":1656246660000,"o":21606,"h":21686.5,"l":21602,"c":21657.5,"v":570.457}
{"ts":1656246720000,"o":21657.5,"h":21675.5,"l":21591,"c":21600,"v":326.094}
{"ts":1656246780000,"o":21600,"h":21626.5,"l":21599.5,"c":21624,"v":123.001}
{"ts":1656246840000,"o":21624,"h":21635,"l":21623.5,"c":21631,"v":80.476}
{"ts":1656246900000,"o":21631,"h":21631,"l":21618.5,"c":21626.5,"v":96.847}
{"ts":1656246960000,"o":21626.5,"h":21650,"l":21626,"c":21645.5,"v":76.756}
{"ts":1656247020000,"o":21645.5,"h":21645.5,"l":21636.5,"c":21639,"v":64.656}
{"ts":1656247080000,"o":21639,"h":21639.5,"l":21625.5,"c":21625.5,"v":126.681}
{"ts":1656247140000,"o":21625.5,"h":21631,"l":21625.5,"c":21630.5,"v":186.253}
{"ts":1656247200000,"o":21630.5,"h":21631,"l":21630.5,"c":21630.5,"v":27.274}
{"ts":1656247260000,"o":21630.5,"h":21631,"l":21602.5,"c":21611,"v":115.408}
{"ts":1656247320000,"o":21611,"h":21613,"l":21600.5,"c":21610,"v":182.313}
{"ts":1656247380000,"o":21610,"h":21630,"l":21606,"c":21627.5,"v":128.365}
{"ts":1656247440000,"o":21627.5,"h":21635,"l":21624.5,"c":21624.5,"v":139.048}
{"ts":1656247500000,"o":21624.5,"h":21626.5,"l":21610,"c":21624.5,"v":37.437}
{"ts":1656247560000,"o":21624.5,"h":21639.5,"l":21624,"c":21639.5,"v":65.975}
{"ts":1656247620000,"o":21639.5,"h":21656,"l":21636,"c":21654.5,"v":96.637}
{"ts":1656247680000,"o":21654.5,"h":21654.5,"l":21634,"c":21645,"v":46.323}
{"ts":1656247740000,"o":21645,"h":21645,"l":21644.5,"c":21645,"v":28.578}
{"ts":1656247800000,"o":21645,"h":21654.5,"l":21644.5,"c":21654,"v":53.403}
{"ts":1656247860000,"o":21654,"h":21654.5,"l":21654,"c":21654,"v":26.505}
{"ts":1656247920000,"o":21654,"h":21657.5,"l":21647,"c":21657.5,"v":41.952}
{"ts":1656247980000,"o":21657.5,"h":21659.5,"l":21650,"c":21650.5,"v":62.283}
{"ts":1656248040000,"o":21650.5,"h":21650.5,"l":21588.5,"c":21590,"v":242.969}
{"ts":1656248100000,"o":21590,"h":21590.5,"l":21420,"c":21509.5,"v":2276.297}
{"ts":1656248160000,"o":21509.5,"h":21519,"l":21434,"c":21435,"v":749.2}
{"ts":1656248220000,"o":21435,"h":21491,"l":21432,"c":21473.5,"v":775.473}
{"ts":1656248280000,"o":21473.5,"h":21473.5,"l":21401,"c":21416.5,"v":600.643}
{"ts":1656248340000,"o":21416.5,"h":21460,"l":21414,"c":21454,"v":463.935}
{"ts":1656248400000,"o":21454,"h":21485.5,"l":21424,"c":21424,"v":496.105}
{"ts":1656248460000,"o":21424,"h":21451.5,"l":21424,"c":21437,"v":353.881}
{"ts":1656248520000,"o":21437,"h":21464,"l":21436.5,"c":21463,"v":169.672}
{"ts":1656248580000,"o":21463,"h":21463,"l":21439.5,"c":21444,"v":319.265}
{"ts":1656248640000,"o":21444,"h":21448,"l":21442.5,"c":21447.5,"v":145.466}
{"ts":1656248700000,"o":21447.5,"h":21447.5,"l":21363.5,"c":21398.5,"v":871.013}
{"ts":1656248760000,"o":21398.5,"h":21405,"l":21265,"c":21324,"v":1653.184}
{"ts":1656248820000,"o":21324,"h":21374.5,"l":21318.5,"c":21363.5,"v":541.258}
{"ts":1656248880000,"o":21363.5,"h":21388.5,"l":21338,"c":21384,"v":328.088}
{"ts":1656248940000,"o":21384,"h":21384.5,"l":21345,"c":21357.5,"v":266.094}
{"ts":1656249000000,"o":21357.5,"h":21373.5,"l":21340.5,"c":21373.5,"v":225.009}
{"ts":1656249060000,"o":21373.5,"h":21385,"l":21351,"c":21358,"v":236.96}
{"ts":1656249120000,"o":21358,"h":21360,"l":21344,"c":21353,"v":180.414}
{"ts":1656249180000,"o":21353,"h":21387,"l":21352.5,"c":21369,"v":385.3}
{"ts":1656249240000,"o":21369,"h":21380.5,"l":21368.5,"c":21380,"v":151.546}
{"ts":1656249300000,"o":21380,"h":21430,"l":21380,"c":21404,"v":456.469}
{"ts":1656249360000,"o":21404,"h":21410,"l":21352,"c":21352,"v":217.799}
{"ts":1656249420000,"o":21352,"h":21378.5,"l":21335,"c":21370,"v":212.193}
{"ts":1656249480000,"o":21370,"h":21404,"l":21369.5,"c":21382.5,"v":169.691}
{"ts":1656249540000,"o":21382.5,"h":21382.5,"l":21360,"c":21372,"v":92.132}
{"ts":1656249600000,"o":21372,"h":21401.5,"l":21372,"c":21401.5,"v":147.88}
{"ts":1656249660000,"o":21401.5,"h":21401.5,"l":21375.5,"c":21379,"v":137.441}
{"ts":1656249720000,"o":21379,"h":21384,"l":21377,"c":21380,"v":68.073}
{"ts":1656249780000,"o":21380,"h":21398.5,"l":21379.5,"c":21390,"v":77.282}
{"ts":1656249840000,"o":21390,"h":21395.5,"l":21367.5,"c":21375.5,"v":95.742}
{"ts":1656249900000,"o":21375.5,"h":21376,"l":21354.5,"c":21361,"v":133.878}
{"ts":1656249960000,"o":21361,"h":21372,"l":21354,"c":21354,"v":112.512}
{"ts":1656250020000,"o":21354,"h":21368,"l":21354,"c":21363,"v":60.671}
{"ts":1656250080000,"o":21363,"h":21363,"l":21357.5,"c":21359.5,"v":66.157}
{"ts":1656250140000,"o":21359.5,"h":21380.5,"l":21351,"c":21375,"v":96.749}
{"ts":1656250200000,"o":21375,"h":21395.5,"l":21365,"c":21370,"v":185.497}
{"ts":1656250260000,"o":21370,"h":21402,"l":21366,"c":21398.5,"v":136.756}
{"ts":1656250320000,"o":21398.5,"h":21406.5,"l":21398.5,"c":21400.5,"v":71.557}
{"ts":1656250380000,"o":21400.5,"h":21414,"l":21400.5,"c":21414,"v":106.137}
{"ts":1656250440000,"o":21414,"h":21414,"l":21390,"c":21390.5,"v":66.97}
{"ts":1656250500000,"o":21390.5,"h":21396,"l":21385,"c":21385.5,"v":55.004}
{"ts":1656250560000,"o":21385.5,"h":21394.5,"l":21385,"c":21394.5,"v":44.036}
{"ts":1656250620000,"o":21394.5,"h":21394.5,"l":21387,"c":21387,"v":63.265}
{"ts":1656250680000,"o":21387,"h":21407.5,"l":21387,"c":21394,"v":91.849}
{"ts":1656250740000,"o":21394,"h":21394,"l":21307,"c":21350,"v":514.278}
{"ts":1656250800000,"o":21350,"h":21373.5,"l":21325,"c":21369,"v":183.418}
{"ts":1656250860000,"o":21369,"h":21369.5,"l":21356,"c":21360.5,"v":46.046}
{"ts":1656250920000,"o":21360.5,"h":21360.5,"l":21327.5,"c":21327.5,"v":167.247}
{"ts":1656250980000,"o":21327.5,"h":21347,"l":21327.5,"c":21337,"v":51.756}
{"ts":1656251040000,"o":21337,"h":21349.5,"l":21337,"c":21349.5,"v":56.888}
{"ts":1656251100000,"o":21349.5,"h":21365,"l":21349,"c":21352.5,"v":91.718}
{"ts":1656251160000,"o":21352.5,"h":21364,"l":21345,"c":21345,"v":96.259}
{"ts":1656251220000,"o":21345,"h":21377,"l":21345,"c":21359,"v":358.042}
{"ts":1656251280000,"o":21359,"h":21367,"l":21358.5,"c":21364,"v":33.646}
{"ts":1656251340000,"o":21364,"h":21379,"l":21342,"c":21364,"v":247.389}
{"ts":1656251400000,"o":21364,"h":21386.5,"l":21341.5,"c":21341.5,"v":218.358}
{"ts":1656251460000,"o":21341.5,"h":21344.5,"l":21335,"c":21335,"v":59.359}
{"ts":1656251520000,"o":21335,"h":21352,"l":21335,"c":21339,"v":127.352}
{"ts":1656251580000,"o":21339,"h":21355,"l":21337.5,"c":21355,"v":109.229}
{"ts":1656251640000,"o":21355,"h":21355,"l":21343,"c":21343.5,"v":108.427}
{"ts":1656251700000,"o":21343.5,"h":21365,"l":21343,"c":21365,"v":63.925}
{"ts":1656251760000,"o":21365,"h":21385,"l":21361,"c":21378,"v":115.773}
{"ts":1656251820000,"o":21378,"h":21400,"l":21378,"c":21395.5,"v":131.062}
{"ts":1656251880000,"o":21395.5,"h":21395.5,"l":21383.5,"c":21395,"v":110.884}
{"ts":1656251940000,"o":21395,"h":21401,"l":21389.5,"c":21397.5,"v":117.852}
{"ts":1656252000000,"o":21397.5,"h":21397.5,"l":21380.5,"c":21389.5,"v":136.124}
{"ts":1656252060000,"o":21389.5,"h":21390,"l":21381,"c":21389.5,"v":91.916}
{"ts":1656252120000,"o":21389.5,"h":21407.5,"l":21389,"c":21402.5,"v":76.537}
{"ts":1656252180000,"o":21402.5,"h":21414,"l":21402.5,"c":21410.5,"v":66.161}
{"ts":1656252240000,"o":21410.5,"h":21410.5,"l":21401,"c":21401,"v":32.59}
{"ts":1656252300000,"o":21401,"h":21410,"l":21401,"c":21410,"v":57.259}
{"ts":1656252360000,"o":21410,"h":21427,"l":21409.5,"c":21426.5,"v":91.734}
{"ts":1656252420000,"o":21426.5,"h":21445,"l":21426.5,"c":21442.5,"v":215.342}
{"ts":1656252480000,"o":21442.5,"h":21445,"l":21442,"c":21442.5,"v":90.266}
{"ts":1656252540000,"o":21442.5,"h":21445,"l":21440.5,"c":21443,"v":104.77}
{"ts":1656252600000,"o":21443,"h":21443,"l":21419,"c":21419,"v":153.522}
{"ts":1656252660000,"o":21419,"h":21423.5,"l":21419,"c":21423.5,"v":46.923}
{"ts":1656252720000,"o":21423.5,"h":21423.5,"l":21413,"c":21413,"v":64.898}
{"ts":1656252780000,"o":21413,"h":21420,"l":21413,"c":21418.5,"v":51.882}
{"ts":1656252840000,"o":21418.5,"h":21418.5,"l":21392,"c":21394.5,"v":134.477}
{"ts":1656252900000,"o":21394.5,"h":21395,"l":21385,"c":21388.5,"v":61.964}
{"ts":1656252960000,"o":21388.5,"h":21409.5,"l":21388,"c":21409,"v":49.999}
{"ts":1656253020000,"o":21409,"h":21412.5,"l":21400,"c":21400,"v":29.39}
{"ts":1656253080000,"o":21400,"h":21411.5,"l":21400,"c":21407.5,"v":44.861}
{"ts":1656253140000,"o":21407.5,"h":21415,"l":21407,"c":21412.5,"v":48.397}
{"ts":1656253200000,"o":21412.5,"h":21412.5,"l":21407,"c":21410,"v":21.333}
{"ts":1656253260000,"o":21410,"h":21410,"l":21400,"c":21406,"v":45.166}
{"ts":1656253320000,"o":21406,"h":21410,"l":21405.5,"c":21409.5,"v":14.864}
{"ts":1656253380000,"o":21409.5,"h":21420,"l":21409.5,"c":21418,"v":36.083}
{"ts":1656253440000,"o":21418,"h":21426.5,"l":21418,"c":21423,"v":45.81}
{"ts":1656253500000,"o":21423,"h":21428.5,"l":21422.5,"c":21428.5,"v":31.817}
{"ts":1656253560000,"o":21428.5,"h":21491.5,"l":21428.5,"c":21458,"v":655.429}
{"ts":1656253620000,"o":21458,"h":21458.5,"l":21430,"c":21443.5,"v":272.878}
{"ts":1656253680000,"o":21443.5,"h":21448.5,"l":21443.5,"c":21445.5,"v":69.678}
{"ts":1656253740000,"o":21445.5,"h":21460.5,"l":21445,"c":21460,"v":98.522}
{"ts":1656253800000,"o":21460,"h":21473.5,"l":21442,"c":21469,"v":133.361}
{"ts":1656253860000,"o":21469,"h":21477,"l":21454,"c":21454,"v":78.201}
{"ts":1656253920000,"o":21454,"h":21454.5,"l":21437.5,"c":21437.5,"v":90.603}
{"ts":1656253980000,"o":21437.5,"h":21437.5,"l":21433.5,"c":21434.5,"v":40.386}
{"ts":1656254040000,"o":21434.5,"h":21435,"l":21423,"c":21426,"v":48.461}
{"ts":1656254100000,"o":21426,"h":21426,"l":21411,"c":21424.5,"v":65.273}
{"ts":1656254160000,"o":21424.5,"h":21435,"l":21410,"c":21435,"v":61.525}
{"ts":1656254220000,"o":21435,"h":21435,"l":21405.5,"c":21405.5,"v":144.974}
{"ts":1656254280000,"o":21405.5,"h":21420,"l":21403,"c":21414.5,"v":90.25}
{"ts":1656254340000,"o":21414.5,"h":21433.5,"l":21414.5,"c":21419,"v":37.404}
{"ts":1656254400000,"o":21419,"h":21430.5,"l":21418.5,"c":21423,"v":69.788}
{"ts":1656254460000,"o":21423,"h":21435,"l":21423,"c":21430,"v":33.032}
{"ts":1656254520000,"o":21430,"h":21432.5,"l":21427,"c":21427.5,"v":31.662}
{"ts":1656254580000,"o":21427.5,"h":21433.5,"l":21427,"c":21433,"v":6.689}
{"ts":1656254640000,"o":21433,"h":21433.5,"l":21425,"c":21425.5,"v":44.266}
{"ts":1656254700000,"o":21425.5,"h":21435,"l":21420,"c":21434.5,"v":52.874}
{"ts":1656254760000,"o":21434.5,"h":21435,"l":21420,"c":21420,"v":19.111}
{"ts":1656254820000,"o":21420,"h":21422,"l":21416.5,"c":21416.5,"v":37.101}
{"ts":1656254880000,"o":21416.5,"h":21419.5,"l":21416.5,"c":21419,"v":22.097}
{"ts":1656254940000,"o":21419,"h":21419.5,"l":21419,"c":21419,"v":5.424}
{"ts":1656255000000,"o":21419,"h":21419.5,"l":21419,"c":21419,"v":4.962}
{"ts":1656255060000,"o":21419,"h":21419.5,"l":21401,"c":21401,"v":50.523}
{"ts":1656255120000,"o":21401,"h":21401.5,"l":21401,"c":21401,"v":23.271}
{"ts":1656255180000,"o":21401,"h":21410.5,"l":21401,"c":21404,"v":61.086}
{"ts":1656255240000,"o":21404,"h":21404.5,"l":21389,"c":21392.5,"v":84.902}
{"ts":1656255300000,"o":21392.5,"h":21409.5,"l":21392,"c":21409,"v":41.738}
{"ts":1656255360000,"o":21409,"h":21409.5,"l":21409,"c":21409.5,"v":25.189}
{"ts":1656255420000,"o":21409.5,"h":21409.5,"l":21401.5,"c":21403.5,"v":22.681}
{"ts":1656255480000,"o":21403.5,"h":21405,"l":21403.5,"c":21405,"v":16.225}
{"ts":1656255540000,"o":21405,"h":21405,"l":21398,"c":21398.5,"v":20.778}
{"ts":1656255600000,"o":21398.5,"h":21402.5,"l":21398,"c":21402,"v":27.496}
{"ts":1656255660000,"o":21402,"h":21402.5,"l":21390,"c":21390,"v":31.376}
{"ts":1656255720000,"o":21390,"h":21390,"l":21355,"c":21355.5,"v":236.181}
{"ts":1656255780000,"o":21355.5,"h":21370,"l":21355.5,"c":21360.5,"v":137.834}
{"ts":1656255840000,"o":21360.5,"h":21364,"l":21338.5,"c":21338.5,"v":202.132}
{"ts":1656255900000,"o":21338.5,"h":21339,"l":21315,"c":21326,"v":307.662}
{"ts":1656255960000,"o":21326,"h":21326,"l":21177.5,"c":21267,"v":2050.334}
{"ts":1656256020000,"o":21267,"h":21267.5,"l":21234.5,"c":21246,"v":388.286}
{"ts":1656256080000,"o":21246,"h":21252.5,"l":21212,"c":21252.5,"v":359.759}
{"ts":1656256140000,"o":21252.5,"h":21256,"l":21195,"c":21203.5,"v":720.285}
{"ts":1656256200000,"o":21203.5,"h":21268.5,"l":21203.5,"c":21251.5,"v":381.359}
{"ts":1656256260000,"o":21251.5,"h":21285,"l":21251.5,"c":21257,"v":273.545}
{"ts":1656256320000,"o":21257,"h":21272.5,"l":21255,"c":21269.5,"v":156.467}
{"ts":1656256380000,"o":21269.5,"h":21269.5,"l":21258,"c":21264,"v":99.484}
{"ts":1656256440000,"o":21264,"h":21285,"l":21263,"c":21266.5,"v":173.925}
{"ts":1656256500000,"o":21266.5,"h":21272,"l":21246,"c":21254.5,"v":227.32}
{"ts":1656256560000,"o":21254.5,"h":21268.5,"l":21254,"c":21268,"v":59.467}
{"ts":1656256620000,"o":21268,"h":21268.5,"l":21252,"c":21252,"v":79.323}
{"ts":1656256680000,"o":21252,"h":21252.5,"l":21245,"c":21245.5,"v":85.362}
{"ts":1656256740000,"o":21245.5,"h":21258,"l":21245,"c":21257,"v":100.155}
{"ts":1656256800000,"o":21257,"h":21258,"l":21257,"c":21258,"v":70.395}
{"ts":1656256860000,"o":21258,"h":21258,"l":21228,"c":21237.5,"v":107.489}
{"ts":1656256920000,"o":21237.5,"h":21257,"l":21237,"c":21239.5,"v":119.349}
{"ts":1656256980000,"o":21239.5,"h":21245,"l":21225,"c":21233.5,"v":98.579}
{"ts":1656257040000,"o":21233.5,"h":21243,"l":21224,"c":21242.5,"v":85.672}
{"ts":1656257100000,"o":21242.5,"h":21243,"l":21230,"c":21230,"v":48.171}
{"ts":1656257160000,"o":21230,"h":21237,"l":21230,"c":21233,"v":66.597}
{"ts":1656257220000,"o":21233,"h":21236.5,"l":21218.5,"c":21218.5,"v":86.669}
{"ts":1656257280000,"o":21218.5,"h":21226.5,"l":21188,"c":21200,"v":339.822}
{"ts":1656257340000,"o":21200,"h":21274,"l":21199.5,"c":21274,"v":350.616}
{"ts":1656257400000,"o":21274,"h":21274,"l":21250.5,"c":21259.5,"v":157.653}
{"ts":1656257460000,"o":21259.5,"h":21259.5,"l":21250,"c":21254.5,"v":85.94}
{"ts":1656257520000,"o":21254.5,"h":21264.5,"l":21254.5,"c":21262,"v":90.282}
{"ts":1656257580000,"o":21262,"h":21262.5,"l":21232,"c":21255,"v":234.891}
{"ts":1656257640000,"o":21255,"h":21260,"l":21255,"c":21256.5,"v":122.972}
{"ts":1656257700000,"o":21256.5,"h":21260,"l":21247.5,"c":21252,"v":85.552}
{"ts":1656257760000,"o":21252,"h":21257,"l":21251.5,"c":21257,"v":25.698}
{"ts":1656257820000,"o":21257,"h":21312.5,"l":21256.5,"c":21305.5,"v":429.117}
{"ts":1656257880000,"o":21305.5,"h":21325,"l":21288,"c":21288,"v":382.876}
{"ts":1656257940000,"o":21288,"h":21300,"l":21282,"c":21299.5,"v":108.841}
{"ts":1656258000000,"o":21299.5,"h":21300,"l":21290.5,"c":21294,"v":76.993}
{"ts":1656258060000,"o":21294,"h":21300,"l":21290,"c":21290.5,"v":83.544}
{"ts":1656258120000,"o":21290.5,"h":21312,"l":21290,"c":21299.5,"v":94.222}
{"ts":1656258180000,"o":21299.5,"h":21306.5,"l":21299.5,"c":21300.5,"v":140.782}
{"ts":1656258240000,"o":21300.5,"h":21304,"l":21300,"c":21303,"v":17.468}
{"ts":1656258300000,"o":21303,"h":21303,"l":21293.5,"c":21294.5,"v":62.724}
{"ts":1656258360000,"o":21294.5,"h":21314.5,"l":21294.5,"c":21310.5,"v":114.286}
{"ts":1656258420000,"o":21310.5,"h":21332.5,"l":21310,"c":21330,"v":131.856}
{"ts":1656258480000,"o":21330,"h":21330,"l":21315,"c":21315.5,"v":31.375}
{"ts":1656258540000,"o":21315.5,"h":21319,"l":21315.5,"c":21316.5,"v":24.527}
{"ts":1656258600000,"o":21316.5,"h":21325.5,"l":21307,"c":21325,"v":96.377}
{"ts":1656258660000,"o":21325,"h":21325.5,"l":21325,"c":21325,"v":43.226}
{"ts":1656258720000,"o":21325,"h":21325.5,"l":21315.5,"c":21315.5,"v":47.242}
{"ts":1656258780000,"o":21315.5,"h":21315.5,"l":21302,"c":21311.5,"v":107.285}
{"ts":1656258840000,"o":21311.5,"h":21314.5,"l":21311.5,"c":21314.5,"v":37.845}
{"ts":1656258900000,"o":21314.5,"h":21315,"l":21313.5,"c":21314,"v":44.698}
{"ts":1656258960000,"o":21314,"h":21314,"l":21305.5,"c":21306,"v":71.687}
{"ts":1656259020000,"o":21306,"h":21314,"l":21305.5,"c":21314,"v":54.449}
{"ts":1656259080000,"o":21314,"h":21315,"l":21313.5,"c":21315,"v":38.263}
{"ts":1656259140000,"o":21315,"h":21324,"l":21310.5,"c":21310.5,"v":61.461}
{"ts":1656259200000,"o":21310.5,"h":21312,"l":21285.5,"c":21303,"v":218.481}
{"ts":1656259260000,"o":21303,"h":21303,"l":21282.5,"c":21289,"v":132.274}
{"ts":1656259320000,"o":21289,"h":21310,"l":21288.5,"c":21310,"v":60.147}
{"ts":1656259380000,"o":21310,"h":21332,"l":21305,"c":21305.5,"v":160.07}
{"ts":1656259440000,"o":21305.5,"h":21323,"l":21305,"c":21319,"v":52.681}
{"ts":1656259500000,"o":21319,"h":21324,"l":21315,"c":21315,"v":130.323}
{"ts":1656259560000,"o":21315,"h":21316.5,"l":21301,"c":21301,"v":36.656}
{"ts":1656259620000,"o":21301,"h":21306.5,"l":21301,"c":21306,"v":44.625}
{"ts":1656259680000,"o":21306,"h":21306.5,"l":21299,"c":21299.5,"v":34.799}
{"ts":1656259740000,"o":21299.5,"h":21300,"l":21298.5,"c":21298.5,"v":27.312}
{"ts":1656259800000,"o":21298.5,"h":21308.5,"l":21265,"c":21265,"v":119.891}
{"ts":1656259860000,"o":21265,"h":21280.5,"l":21257.5,"c":21280,"v":188.025}
{"ts":1656259920000,"o":21280,"h":21284.5,"l":21280,"c":21280.5,"v":53.364}
{"ts":1656259980000,"o":21280.5,"h":21280.5,"l":21265.5,"c":21277.5,"v":94.012}
{"ts":1656260040000,"o":21277.5,"h":21281.5,"l":21274,"c":21275,"v":43.763}
{"ts":1656260100000,"o":21275,"h":21280,"l":21259.5,"c":21279.5,"v":146.428}
{"ts":1656260160000,"o":21279.5,"h":21299,"l":21279.5,"c":21287.5,"v":76.128}
{"ts":1656260220000,"o":21287.5,"h":21291.5,"l":21284,"c":21284.5,"v":37.66}
{"ts":1656260280000,"o":21284.5,"h":21297.5,"l":21284,"c":21297.5,"v":44.418}
{"ts":1656260340000,"o":21297.5,"h":21297.5,"l":21291.5,"c":21292,"v":32.928}
{"ts":1656260400000,"o":21292,"h":21354,"l":21291.5,"c":21353,"v":414.366}
{"ts":1656260460000,"o":21353,"h":21353.5,"l":21330.5,"c":21338.5,"v":121.248}
{"ts":1656260520000,"o":21338.5,"h":21338.5,"l":21338,"c":21338,"v":46.36}
{"ts":1656260580000,"o":21338,"h":21363.5,"l":21338,"c":21346,"v":226.541}
{"ts":1656260640000,"o":21346,"h":21346.5,"l":21343.5,"c":21346,"v":48.968}
{"ts":1656260700000,"o":21346,"h":21346.5,"l":21334,"c":21339.5,"v":74.327}
{"ts":1656260760000,"o":21339.5,"h":21358,"l":21339.5,"c":21353,"v":162.748}
{"ts":1656260820000,"o":21353,"h":21367.5,"l":21353,"c":21367.5,"v":49.813}
{"ts":1656260880000,"o":21367.5,"h":21367.5,"l":21348.5,"c":21349,"v":64.507}
{"ts":1656260940000,"o":21349,"h":21357,"l":21348,"c":21351,"v":59.997}
{"ts":1656261000000,"o":21351,"h":21351.5,"l":21338,"c":21349,"v":49.588}
{"ts":1656261060000,"o":21349,"h":21350,"l":21345,"c":21348.5,"v":21.325}
{"ts":1656261120000,"o":21348.5,"h":21353.5,"l":21342,"c":21353.5,"v":39.792}
{"ts":1656261180000,"o":21353.5,"h":21353.5,"l":21350.5,"c":21350.5,"v":36.353}
{"ts":1656261240000,"o":21350.5,"h":21362,"l":21350.5,"c":21362,"v":28.182}
{"ts":1656261300000,"o":21362,"h":21362,"l":21354.5,"c":21357.5,"v":50.194}
{"ts":1656261360000,"o":21357.5,"h":21369.5,"l":21357.5,"c":21358.5,"v":81.303}
{"ts":1656261420000,"o":21358.5,"h":21383,"l":21358.5,"c":21375,"v":149.836}
{"ts":1656261480000,"o":21375,"h":21432.5,"l":21372.5,"c":21398,"v":581.952}
{"ts":1656261540000,"o":21398,"h":21398,"l":21371,"c":21378.5,"v":126.821}
{"ts":1656261600000,"o":21378.5,"h":21378.5,"l":21372,"c":21378.5,"v":54.472}
{"ts":1656261660000,"o":21378.5,"h":21378.5,"l":21371,"c":21374,"v":41.495}
{"ts":1656261720000,"o":21374,"h":21379,"l":21373,"c":21373,"v":27.627}
{"ts":1656261780000,"o":21373,"h":21375.5,"l":21373,"c":21373,"v":29.767}
{"ts":1656261840000,"o":21373,"h":21377,"l":21373,"c":21376.5,"v":39.284}
{"ts":1656261900000,"o":21376.5,"h":21394.5,"l":21373,"c":21394.5,"v":51.863}
{"ts":1656261960000,"o":21394.5,"h":21394.5,"l":21374,"c":21374,"v":44.709}
{"ts":1656262020000,"o":21374,"h":21374.5,"l":21357,"c":21357.5,"v":130.513}
{"ts":1656262080000,"o":21357.5,"h":21357.5,"l":21345,"c":21345.5,"v":57.109}
{"ts":1656262140000,"o":21345.5,"h":21362,"l":21345,"c":21362,"v":23.46}
{"ts":1656262200000,"o":21362,"h":21365,"l":21361.5,"c":21365,"v":18.03}
{"ts":1656262260000,"o":21365,"h":21371.5,"l":21364.5,"c":21366,"v":37.087}
{"ts":1656262320000,"o":21366,"h":21366,"l":21365.5,"c":21366,"v":32.744}
{"ts":1656262380000,"o":21366,"h":21375.5,"l":21365.5,"c":21374,"v":24.851}
{"ts":1656262440000,"o":21374,"h":21374,"l":21373.5,"c":21373.5,"v":8.964}
{"ts":1656262500000,"o":21373.5,"h":21382,"l":21360,"c":21360.5,"v":67.084}
{"ts":1656262560000,"o":21360.5,"h":21365,"l":21360.5,"c":21365,"v":26.031}
{"ts":1656262620000,"o":21365,"h":21365,"l":21364.5,"c":21365,"v":9.164}
{"ts":1656262680000,"o":21365,"h":21365,"l":21348,"c":21348,"v":22.908}
{"ts":1656262740000,"o":21348,"h":21348.5,"l":21312.5,"c":21336,"v":190.13}
{"ts":1656262800000,"o":21336,"h":21337.5,"l":21275,"c":21300,"v":618.235}
{"ts":1656262860000,"o":21300,"h":21320,"l":21299.5,"c":21320,"v":68.894}
{"ts":1656262920000,"o":21320,"h":21327.5,"l":21310,"c":21317.5,"v":91.508}
{"ts":1656262980000,"o":21317.5,"h":21333,"l":21317.5,"c":21333,"v":33.915}
{"ts":1656263040000,"o":21333,"h":21338,"l":21332.5,"c":21337.5,"v":31.069}
{"ts":1656263100000,"o":21337.5,"h":21348.5,"l":21337.5,"c":21348.5,"v":41.25}
{"ts":1656263160000,"o":21348.5,"h":21348.5,"l":21332.5,"c":21332.5,"v":45.082}
{"ts":1656263220000,"o":21332.5,"h":21346,"l":21332.5,"c":21338.5,"v":33.519}
{"ts":1656263280000,"o":21338.5,"h":21344,"l":21338.5,"c":21342.5,"v":13.57}
{"ts":1656263340000,"o":21342.5,"h":21345,"l":21342,"c":21344.5,"v":13.241}
{"ts":1656263400000,"o":21344.5,"h":21350,"l":21341.5,"c":21341.5,"v":28.532}
{"ts":1656263460000,"o":21341.5,"h":21341.5,"l":21318.5,"c":21326,"v":41.115}
{"ts":1656263520000,"o":21326,"h":21326,"l":21315,"c":21315,"v":44.122}
{"ts":1656263580000,"o":21315,"h":21315.5,"l":21294.5,"c":21313.5,"v":79.483}
{"ts":1656263640000,"o":21313.5,"h":21314,"l":21310,"c":21310.5,"v":17.257}
{"ts":1656263700000,"o":21310.5,"h":21315.5,"l":21307,"c":21307.5,"v":42.429}
{"ts":1656263760000,"o":21307.5,"h":21325,"l":21307,"c":21323,"v":121.978}
{"ts":1656263820000,"o":21323,"h":21323,"l":21316,"c":21316,"v":16.874}
{"ts":1656263880000,"o":21316,"h":21316,"l":21297.5,"c":21297.5,"v":130.214}
{"ts":1656263940000,"o":21297.5,"h":21298,"l":21288.5,"c":21293.5,"v":38.683}
{"ts":1656264000000,"o":21293.5,"h":21299,"l":21275.5,"c":21279,"v":122.219}
{"ts":1656264060000,"o":21279,"h":21287,"l":21278.5,"c":21286.5,"v":75.225}
{"ts":1656264120000,"o":21286.5,"h":21289,"l":21286.5,"c":21287,"v":20.524}
{"ts":1656264180000,"o":21287,"h":21287,"l":21209.5,"c":21221,"v":392.603}
{"ts":1656264240000,"o":21221,"h":21242,"l":21206,"c":21232,"v":196.544}
{"ts":1656264300000,"o":21232,"h":21242.5,"l":21217,"c":21217,"v":99.795}
{"ts":1656264360000,"o":21217,"h":21218,"l":21188,"c":21207,"v":402.239}
{"ts":1656264420000,"o":21207,"h":21207.5,"l":21180,"c":21190.5,"v":164.728}
{"ts":1656264480000,"o":21190.5,"h":21190.5,"l":21124.5,"c":21185,"v":1378.16}
{"ts":1656264540000,"o":21185,"h":21209,"l":21177.5,"c":21198.5,"v":98.711}
{"ts":1656264600000,"o":21198.5,"h":21213,"l":21156.5,"c":21209.5,"v":294.529}
{"ts":1656264660000,"o":21209.5,"h":21231,"l":21207,"c":21208,"v":141.443}
{"ts":1656264720000,"o":21208,"h":21221.5,"l":21183,"c":21183,"v":137.109}
{"ts":1656264780000,"o":21183,"h":21213.5,"l":21183,"c":21194,"v":213.522}
{"ts":1656264840000,"o":21194,"h":21194.5,"l":21188,"c":21194,"v":25.835}
{"ts":1656264900000,"o":21194,"h":21199.5,"l":21181,"c":21181,"v":84.983}
{"ts":1656264960000,"o":21181,"h":21183.5,"l":21163,"c":21175,"v":192.18}
{"ts":1656265020000,"o":21175,"h":21175.5,"l":21174.5,"c":21175.5,"v":16.123}
{"ts":1656265080000,"o":21175.5,"h":21175.5,"l":21155,"c":21156,"v":63.861}
{"ts":1656265140000,"o":21156,"h":21169.5,"l":21140,"c":21155.5,"v":163.968}
{"ts":1656265200000,"o":21155.5,"h":21183.5,"l":21155.5,"c":21177.5,"v":96.927}
{"ts":1656265260000,"o":21177.5,"h":21215,"l":21177,"c":21212,"v":105.441}
{"ts":1656265320000,"o":21212,"h":21212,"l":21189.5,"c":21195,"v":74.031}
{"ts":1656265380000,"o":21195,"h":21211.5,"l":21189,"c":21208.5,"v":81.308}
{"ts":1656265440000,"o":21208.5,"h":21229.5,"l":21200.5,"c":21225,"v":127.893}
{"ts":1656265500000,"o":21225,"h":21227.5,"l":21212,"c":21225.5,"v":120.471}
{"ts":1656265560000,"o":21225.5,"h":21225.5,"l":21223.5,"c":21224.5,"v":56.439}
{"ts":1656265620000,"o":21224.5,"h":21224.5,"l":21212.5,"c":21218.5,"v":75.696}
{"ts":1656265680000,"o":21218.5,"h":21243,"l":21217,"c":21242.5,"v":103.861}
{"ts":1656265740000,"o":21242.5,"h":21268,"l":21237,"c":21266,"v":207.916}
{"ts":1656265800000,"o":21266,"h":21266.5,"l":21244,"c":21255.5,"v":112.692}
{"ts":1656265860000,"o":21255.5,"h":21267.5,"l":21239.5,"c":21264,"v":97.784}
{"ts":1656265920000,"o":21264,"h":21264,"l":21239,"c":21249.5,"v":73.655}
{"ts":1656265980000,"o":21249.5,"h":21260,"l":21249,"c":21252,"v":48.527}
{"ts":1656266040000,"o":21252,"h":21260,"l":21252,"c":21253.5,"v":22.627}
{"ts":1656266100000,"o":21253.5,"h":21260,"l":21253.5,"c":21255,"v":18.46}
{"ts":1656266160000,"o":21255,"h":21256,"l":21255,"c":21256,"v":13.781}
{"ts":1656266220000,"o":21256,"h":21269.5,"l":21255.5,"c":21259.5,"v":45.63}
{"ts":1656266280000,"o":21259.5,"h":21269,"l":21244.5,"c":21251,"v":136.917}
{"ts":1656266340000,"o":21251,"h":21257.5,"l":21247,"c":21250,"v":51.067}
{"ts":1656266400000,"o":21250,"h":21256,"l":21241,"c":21255.5,"v":117.055}
{"ts":1656266460000,"o":21255.5,"h":21256,"l":21201,"c":21207.5,"v":408.937}
{"ts":1656266520000,"o":21207.5,"h":21222.5,"l":21204,"c":21222.5,"v":124.596}
{"ts":1656266580000,"o":21222.5,"h":21222.5,"l":21215,"c":21217.5,"v":40.677}
{"ts":1656266640000,"o":21217.5,"h":21227.5,"l":21215.5,"c":21218.5,"v":47.387}
{"ts":1656266700000,"o":21218.5,"h":21219,"l":21216.5,"c":21217,"v":90.525}
{"ts":1656266760000,"o":21217,"h":21217,"l":21189,"c":21200.5,"v":218.882}
{"ts":1656266820000,"o":21200.5,"h":21200.5,"l":21186,"c":21195,"v":66.756}
{"ts":1656266880000,"o":21195,"h":21202.5,"l":21195,"c":21202.5,"v":32.069}
{"ts":1656266940000,"o":21202.5,"h":21208.5,"l":21177,"c":21181.5,"v":168.214}
{"ts":1656267000000,"o":21181.5,"h":21186,"l":21175,"c":21179,"v":47.725}
{"ts":1656267060000,"o":21179,"h":21182.5,"l":21165,"c":21182.5,"v":74.522}
{"ts":1656267120000,"o":21182.5,"h":21200,"l":21180,"c":21200,"v":78.362}
{"ts":1656267180000,"o":21200,"h":21200,"l":21181,"c":21186.5,"v":21.779}
{"ts":1656267240000,"o":21186.5,"h":21186.5,"l":21155,"c":21160,"v":93.22}
{"ts":1656267300000,"o":21160,"h":21165.5,"l":21160,"c":21165.5,"v":29.027}
{"ts":1656267360000,"o":21165.5,"h":21179,"l":21165,"c":21170,"v":124.072}
{"ts":1656267420000,"o":21170,"h":21170,"l":21155,"c":21160,"v":68.83}
{"ts":1656267480000,"o":21160,"h":21171.5,"l":21155,"c":21159,"v":74.567}
{"ts":1656267540000,"o":21159,"h":21168.5,"l":21128.5,"c":21168,"v":148.872}
{"ts":1656267600000,"o":21168,"h":21168.5,"l":21158,"c":21160.5,"v":44.67}
{"ts":1656267660000,"o":21160.5,"h":21161,"l":21151,"c":21152.5,"v":80.981}
{"ts":1656267720000,"o":21152.5,"h":21196,"l":21124,"c":21196,"v":419.302}
{"ts":1656267780000,"o":21196,"h":21200,"l":21186.5,"c":21190.5,"v":186.259}
{"ts":1656267840000,"o":21190.5,"h":21198,"l":21180,"c":21180.5,"v":86.451}
{"ts":1656267900000,"o":21180.5,"h":21185,"l":21174.5,"c":21182,"v":128.763}
{"ts":1656267960000,"o":21182,"h":21182,"l":21158,"c":21165.5,"v":54.909}
{"ts":1656268020000,"o":21165.5,"h":21165.5,"l":21147.5,"c":21156.5,"v":40.28}
{"ts":1656268080000,"o":21156.5,"h":21179.5,"l":21156,"c":21179.5,"v":71.764}
{"ts":1656268140000,"o":21179.5,"h":21196.5,"l":21179.5,"c":21185.5,"v":80.375}
{"ts":1656268200000,"o":21185.5,"h":21195,"l":21178.5,"c":21179,"v":42.251}
{"ts":1656268260000,"o":21179,"h":21179,"l":21151,"c":21151.5,"v":44.894}
{"ts":1656268320000,"o":21151.5,"h":21186,"l":21151,"c":21186,"v":83.241}
{"ts":1656268380000,"o":21186,"h":21212,"l":21185.5,"c":21197.5,"v":196.266}
{"ts":1656268440000,"o":21197.5,"h":21210.5,"l":21196,"c":21196.5,"v":28.703}
{"ts":1656268500000,"o":21196.5,"h":21196.5,"l":21168,"c":21182.5,"v":81.496}
{"ts":1656268560000,"o":21182.5,"h":21195,"l":21182.5,"c":21194.5,"v":26.846}
{"ts":1656268620000,"o":21194.5,"h":21203,"l":21194.5,"c":21198.5,"v":49.425}
{"ts":1656268680000,"o":21198.5,"h":21198.5,"l":21190,"c":21195.5,"v":29.023}
{"ts":1656268740000,"o":21195.5,"h":21196,"l":21190,"c":21190,"v":24.123}
{"ts":1656268800000,"o":21190,"h":21198,"l":21190,"c":21198,"v":30.386}
{"ts":1656268860000,"o":21198,"h":21200,"l":21182.5,"c":21182.5,"v":47.39}
{"ts":1656268920000,"o":21182.5,"h":21194,"l":21178.5,"c":21186,"v":19.107}
{"ts":1656268980000,"o":21186,"h":21212,"l":21186,"c":21212,"v":94.105}
{"ts":1656269040000,"o":21212,"h":21212,"l":21204,"c":21206,"v":65.512}
{"ts":1656269100000,"o":21206,"h":21210,"l":21183,"c":21210,"v":206.806}
{"ts":1656269160000,"o":21210,"h":21210,"l":21202.5,"c":21202.5,"v":26.381}
{"ts":1656269220000,"o":21202.5,"h":21203,"l":21201.5,"c":21202,"v":6.216}
{"ts":1656269280000,"o":21202,"h":21213.5,"l":21201.5,"c":21202.5,"v":46.076}
{"ts":1656269340000,"o":21202.5,"h":21203,"l":21202.5,"c":21202.5,"v":6.313}
{"ts":1656269400000,"o":21202.5,"h":21203.5,"l":21197.5,"c":21203,"v":29.16}
{"ts":1656269460000,"o":21203,"h":21203.5,"l":21195.5,"c":21199.5,"v":44.487}
{"ts":1656269520000,"o":21199.5,"h":21206,"l":21199,"c":21206,"v":13.968}
{"ts":1656269580000,"o":21206,"h":21206.5,"l":21196,"c":21206.5,"v":53.83}
{"ts":1656269640000,"o":21206.5,"h":21228.5,"l":21206.5,"c":21213.5,"v":141.955}
{"ts":1656269700000,"o":21213.5,"h":21213.5,"l":21198.5,"c":21203.5,"v":54.317}
{"ts":1656269760000,"o":21203.5,"h":21206.5,"l":21195,"c":21205,"v":37.046}
{"ts":1656269820000,"o":21205,"h":21220.5,"l":21204.5,"c":21212,"v":43.86}
{"ts":1656269880000,"o":21212,"h":21214,"l":21202.5,"c":21203,"v":28.595}
{"ts":1656269940000,"o":21203,"h":21210.5,"l":21171.5,"c":21183.5,"v":220.967}
{"ts":1656270000000,"o":21183.5,"h":21188,"l":21173.5,"c":21188,"v":58.425}
{"ts":1656270060000,"o":21188,"h":21192,"l":21183,"c":21183.5,"v":19.124}
{"ts":1656270120000,"o":21183.5,"h":21200,"l":21180,"c":21188,"v":63.792}
{"ts":1656270180000,"o":21188,"h":21190,"l":21188,"c":21190,"v":9.568}
{"ts":1656270240000,"o":21190,"h":21200,"l":21189.5,"c":21195,"v":23.426}
{"ts":1656270300000,"o":21195,"h":21206.5,"l":21195,"c":21205,"v":27.909}
{"ts":1656270360000,"o":21205,"h":21218.5,"l":21204.5,"c":21218.5,"v":23.937}
{"ts":1656270420000,"o":21218.5,"h":21218.5,"l":21210.5,"c":21214,"v":9.029}
{"ts":1656270480000,"o":21214,"h":21270,"l":21214,"c":21247.5,"v":514.22}
{"ts":1656270540000,"o":21247.5,"h":21248.5,"l":21235,"c":21240,"v":106.754}
{"ts":1656270600000,"o":21240,"h":21258,"l":21239.5,"c":21257.5,"v":57.713}
{"ts":1656270660000,"o":21257.5,"h":21265,"l":21254.5,"c":21262,"v":74.539}
{"ts":1656270720000,"o":21262,"h":21264,"l":21226.5,"c":21237,"v":87.778}
{"ts":1656270780000,"o":21237,"h":21240,"l":21229,"c":21240,"v":15.43}
{"ts":1656270840000,"o":21240,"h":21245.5,"l":21240,"c":21245.5,"v":14.12}
{"ts":1656270900000,"o":21245.5,"h":21250,"l":21245,"c":21250,"v":14.346}
{"ts":1656270960000,"o":21250,"h":21250,"l":21249.5,"c":21250,"v":7.516}
{"ts":1656271020000,"o":21250,"h":21250,"l":21249.5,"c":21250,"v":14.476}
{"ts":1656271080000,"o":21250,"h":21250,"l":21249.5,"c":21250,"v":17.199}
{"ts":1656271140000,"o":21250,"h":21260.5,"l":21249.5,"c":21260,"v":35.136}
{"ts":1656271200000,"o":21260,"h":21260.5,"l":21258,"c":21258,"v":15.86}
{"ts":1656271260000,"o":21258,"h":21258,"l":21245.5,"c":21245.5,"v":61.366}
{"ts":1656271320000,"o":21245.5,"h":21250,"l":21245.5,"c":21249.5,"v":19.662}
{"ts":1656271380000,"o":21249.5,"h":21251,"l":21249.5,"c":21250.5,"v":16.394}
{"ts":1656271440000,"o":21250.5,"h":21255,"l":21250.5,"c":21255,"v":6.125}
{"ts":1656271500000,"o":21255,"h":21261,"l":21254.5,"c":21260.5,"v":25.66}
{"ts":1656271560000,"o":21260.5,"h":21289,"l":21260.5,"c":21272,"v":172.246}
{"ts":1656271620000,"o":21272,"h":21272.5,"l":21266,"c":21266,"v":12.548}
{"ts":1656271680000,"o":21266,"h":21266.5,"l":21260,"c":21260.5,"v":15.241}
{"ts":1656271740000,"o":21260.5,"h":21260.5,"l":21260,"c":21260.5,"v":12.691}
{"ts":1656271800000,"o":21260.5,"h":21260.5,"l":21260,"c":21260,"v":16.598}
{"ts":1656271860000,"o":21260,"h":21275.5,"l":21260,"c":21266.5,"v":37.557}
{"ts":1656271920000,"o":21266.5,"h":21267,"l":21248,"c":21249.5,"v":69.582}
{"ts":1656271980000,"o":21249.5,"h":21249.5,"l":21248.5,"c":21249,"v":13.585}
{"ts":1656272040000,"o":21249,"h":21249,"l":21245.5,"c":21245.5,"v":20.142}
{"ts":1656272100000,"o":21245.5,"h":21246,"l":21245.5,"c":21245.5,"v":10.159}
{"ts":1656272160000,"o":21245.5,"h":21250,"l":21245.5,"c":21250,"v":18.946}
{"ts":1656272220000,"o":21250,"h":21250,"l":21249,"c":21249.5,"v":6.308}
{"ts":1656272280000,"o":21249.5,"h":21254,"l":21249,"c":21252,"v":6.624}
{"ts":1656272340000,"o":21252,"h":21257.5,"l":21252,"c":21257.5,"v":18.932}
{"ts":1656272400000,"o":21257.5,"h":21260,"l":21257,"c":21260,"v":13.028}
{"ts":1656272460000,"o":21260,"h":21260,"l":21259.5,"c":21259.5,"v":8.479}
{"ts":1656272520000,"o":21259.5,"h":21260,"l":21259.5,"c":21260,"v":7.687}
{"ts":1656272580000,"o":21260,"h":21260,"l":21245,"c":21245.5,"v":29.979}
{"ts":1656272640000,"o":21245.5,"h":21245.5,"l":21222.5,"c":21222.5,"v":165.174}
{"ts":1656272700000,"o":21222.5,"h":21233.5,"l":21222,"c":21228,"v":153.911}
{"ts":1656272760000,"o":21228,"h":21244,"l":21228,"c":21244,"v":28.807}
{"ts":1656272820000,"o":21244,"h":21253.5,"l":21243.5,"c":21247.5,"v":18.176}
{"ts":1656272880000,"o":21247.5,"h":21260.5,"l":21247,"c":21253.5,"v":28.209}
{"ts":1656272940000,"o":21253.5,"h":21254,"l":21249.5,"c":21249.5,"v":15.733}
{"ts":1656273000000,"o":21249.5,"h":21270,"l":21244,"c":21270,"v":85.388}
{"ts":1656273060000,"o":21270,"h":21299,"l":21269.5,"c":21286,"v":111.59}
{"ts":1656273120000,"o":21286,"h":21286.5,"l":21272.5,"c":21275.5,"v":62.545}
{"ts":1656273180000,"o":21275.5,"h":21280,"l":21275.5,"c":21280,"v":21.159}
{"ts":1656273240000,"o":21280,"h":21280,"l":21273,"c":21273,"v":25.696}
{"ts":1656273300000,"o":21273,"h":21278.5,"l":21272.5,"c":21278,"v":12.199}
{"ts":1656273360000,"o":21278,"h":21278.5,"l":21272,"c":21272.5,"v":40.192}
{"ts":1656273420000,"o":21272.5,"h":21280,"l":21272,"c":21280,"v":30.296}
{"ts":1656273480000,"o":21280,"h":21286.5,"l":21276.5,"c":21286.5,"v":41.241}
{"ts":1656273540000,"o":21286.5,"h":21286.5,"l":21275,"c":21275,"v":18.058}
{"ts":1656273600000,"o":21275,"h":21275.5,"l":21270.5,"c":21275.5,"v":25.139}
{"ts":1656273660000,"o":21275.5,"h":21283,"l":21275,"c":21282.5,"v":20.675}
{"ts":1656273720000,"o":21282.5,"h":21283,"l":21275,"c":21275.5,"v":18.271}
{"ts":1656273780000,"o":21275.5,"h":21281,"l":21272.5,"c":21273,"v":20.177}
{"ts":1656273840000,"o":21273,"h":21279,"l":21272.5,"c":21276,"v":16.422}
{"ts":1656273900000,"o":21276,"h":21276,"l":21275,"c":21275,"v":48.18}
{"ts":1656273960000,"o":21275,"h":21295,"l":21275,"c":21287,"v":33.944}
{"ts":1656274020000,"o":21287,"h":21287,"l":21286.5,"c":21287,"v":12.245}
{"ts":1656274080000,"o":21287,"h":21287,"l":21280,"c":21280.5,"v":29.157}
{"ts":1656274140000,"o":21280.5,"h":21285.5,"l":21280,"c":21281.5,"v":22.976}
{"ts":1656274200000,"o":21281.5,"h":21281.5,"l":21281,"c":21281.5,"v":6.129}
{"ts":1656274260000,"o":21281.5,"h":21287,"l":21281,"c":21283.5,"v":30.969}
{"ts":1656274320000,"o":21283.5,"h":21284,"l":21278,"c":21278,"v":5.232}
{"ts":1656274380000,"o":21278,"h":21278.5,"l":21278,"c":21278.5,"v":17.594}
{"ts":1656274440000,"o":21278.5,"h":21278.5,"l":21275.5,"c":21276,"v":5.171}
{"ts":1656274500000,"o":21276,"h":21278,"l":21275,"c":21275,"v":14.124}
{"ts":1656274560000,"o":21275,"h":21275.5,"l":21251,"c":21251,"v":72.927}
{"ts":1656274620000,"o":21251,"h":21251,"l":21224,"c":21234.5,"v":73.448}
{"ts":1656274680000,"o":21234.5,"h":21245,"l":21234,"c":21239,"v":57.116}
{"ts":1656274740000,"o":21239,"h":21243,"l":21238.5,"c":21242.5,"v":34.473}
{"ts":1656274800000,"o":21242.5,"h":21243,"l":21230,"c":21230,"v":30.594}
{"ts":1656274860000,"o":21230,"h":21240,"l":21230,"c":21240,"v":23.148}
{"ts":1656274920000,"o":21240,"h":21252.5,"l":21239.5,"c":21252.5,"v":19.564}
{"ts":1656274980000,"o":21252.5,"h":21252.5,"l":21252,"c":21252,"v":6.206}
{"ts":1656275040000,"o":21252,"h":21252.5,"l":21244,"c":21249,"v":17.549}
{"ts":1656275100000,"o":21249,"h":21249,"l":21245,"c":21245,"v":10.415}
{"ts":1656275160000,"o":21245,"h":21255.5,"l":21245,"c":21255,"v":14.675}
{"ts":1656275220000,"o":21255,"h":21255.5,"l":21255,"c":21255.5,"v":13.092}
{"ts":1656275280000,"o":21255.5,"h":21255.5,"l":21248,"c":21248,"v":28.22}
{"ts":1656275340000,"o":21248,"h":21248.5,"l":21245,"c":21245,"v":5.303}
{"ts":1656275400000,"o":21245,"h":21245.5,"l":21240,"c":21241,"v":28.887}
{"ts":1656275460000,"o":21241,"h":21253.5,"l":21241,"c":21246,"v":27.111}
{"ts":1656275520000,"o":21246,"h":21275,"l":21245.5,"c":21273,"v":30.07}
{"ts":1656275580000,"o":21273,"h":21316,"l":21272.5,"c":21310,"v":139.791}
{"ts":1656275640000,"o":21310,"h":21315,"l":21302.5,"c":21308.5,"v":82.514}
{"ts":1656275700000,"o":21308.5,"h":21309,"l":21301.5,"c":21301.5,"v":34.761}
{"ts":1656275760000,"o":21301.5,"h":21308,"l":21298.5,"c":21302.5,"v":26.525}
{"ts":1656275820000,"o":21302.5,"h":21305,"l":21302,"c":21304.5,"v":30.208}
{"ts":1656275880000,"o":21304.5,"h":21304.5,"l":21293.5,"c":21293.5,"v":26.486}
{"ts":1656275940000,"o":21293.5,"h":21295,"l":21290,"c":21290,"v":12.509}
{"ts":1656276000000,"o":21290,"h":21293.5,"l":21290,"c":21293.5,"v":11.832}
{"ts":1656276060000,"o":21293.5,"h":21293.5,"l":21281,"c":21281,"v":45.51}
{"ts":1656276120000,"o":21281,"h":21287.5,"l":21281,"c":21286,"v":10.2}
{"ts":1656276180000,"o":21286,"h":21294,"l":21286,"c":21294,"v":27.276}
{"ts":1656276240000,"o":21294,"h":21294,"l":21293.5,"c":21293.5,"v":9.017}
{"ts":1656276300000,"o":21293.5,"h":21340,"l":21293.5,"c":21312,"v":194.74}
{"ts":1656276360000,"o":21312,"h":21312.5,"l":21309,"c":21309.5,"v":27.582}
{"ts":1656276420000,"o":21309.5,"h":21323.5,"l":21308.5,"c":21323,"v":47.494}
{"ts":1656276480000,"o":21323,"h":21371,"l":21323,"c":21352.5,"v":463.014}
{"ts":1656276540000,"o":21352.5,"h":21393,"l":21340,"c":21340.5,"v":232.869}
{"ts":1656276600000,"o":21340.5,"h":21376,"l":21340.5,"c":21355,"v":99.397}
{"ts":1656276660000,"o":21355,"h":21360,"l":21351,"c":21351,"v":44.594}
{"ts":1656276720000,"o":21351,"h":21379,"l":21351,"c":21359,"v":84.406}
{"ts":1656276780000,"o":21359,"h":21359.5,"l":21349,"c":21349,"v":23.953}
{"ts":1656276840000,"o":21349,"h":21370,"l":21349,"c":21365.5,"v":53.3}
{"ts":1656276900000,"o":21365.5,"h":21365.5,"l":21355.5,"c":21356,"v":45.807}
{"ts":1656276960000,"o":21356,"h":21384,"l":21355.5,"c":21381.5,"v":71.741}
{"ts":1656277020000,"o":21381.5,"h":21395,"l":21379,"c":21382.5,"v":227.538}
{"ts":1656277080000,"o":21382.5,"h":21415,"l":21382,"c":21402.5,"v":217.699}
{"ts":1656277140000,"o":21402.5,"h":21402.5,"l":21382,"c":21393,"v":69.149}
{"ts":1656277200000,"o":21393,"h":21402,"l":21380,"c":21380,"v":49.885}
{"ts":1656277260000,"o":21380,"h":21380.5,"l":21372.5,"c":21374.5,"v":46.124}
{"ts":1656277320000,"o":21374.5,"h":21395,"l":21374.5,"c":21395,"v":41.819}
{"ts":1656277380000,"o":21395,"h":21410,"l":21380,"c":21380.5,"v":86.694}
{"ts":1656277440000,"o":21380.5,"h":21380.5,"l":21365.5,"c":21368,"v":79.568}
{"ts":1656277500000,"o":21368,"h":21376,"l":21367,"c":21376,"v":28.541}
{"ts":1656277560000,"o":21376,"h":21376,"l":21351,"c":21351,"v":66.308}
{"ts":1656277620000,"o":21351,"h":21358,"l":21351,"c":21355.5,"v":21.95}
{"ts":1656277680000,"o":21355.5,"h":21383,"l":21355.5,"c":21374,"v":84.045}
{"ts":1656277740000,"o":21374,"h":21374,"l":21344,"c":21355,"v":91.549}
{"ts":1656277800000,"o":21355,"h":21355,"l":21333,"c":21333.5,"v":45.348}
{"ts":1656277860000,"o":21333.5,"h":21350.5,"l":21328,"c":21350,"v":67.917}
{"ts":1656277920000,"o":21350,"h":21350.5,"l":21342.5,"c":21346.5,"v":23.054}
{"ts":1656277980000,"o":21346.5,"h":21380,"l":21346,"c":21374,"v":56.115}
{"ts":1656278040000,"o":21374,"h":21374,"l":21362.5,"c":21363,"v":16.318}
{"ts":1656278100000,"o":21363,"h":21364,"l":21360.5,"c":21360.5,"v":12.503}
{"ts":1656278160000,"o":21360.5,"h":21366,"l":21360.5,"c":21361,"v":13.003}
{"ts":1656278220000,"o":21361,"h":21368,"l":21351.5,"c":21352,"v":35.517}
{"ts":1656278280000,"o":21352,"h":21352,"l":21334,"c":21338.5,"v":55.959}
{"ts":1656278340000,"o":21338.5,"h":21345.5,"l":21338.5,"c":21344.5,"v":8.448}
{"ts":1656278400000,"o":21344.5,"h":21344.5,"l":21338.5,"c":21338.5,"v":22.712}
{"ts":1656278460000,"o":21338.5,"h":21338.5,"l":21333,"c":21333.5,"v":16.884}
{"ts":1656278520000,"o":21333.5,"h":21335,"l":21333,"c":21334.5,"v":18.996}
{"ts":1656278580000,"o":21334.5,"h":21334.5,"l":21321,"c":21321,"v":59.386}
{"ts":1656278640000,"o":21321,"h":21322.5,"l":21318,"c":21319.5,"v":35.915}
{"ts":1656278700000,"o":21319.5,"h":21323.5,"l":21318,"c":21318,"v":15.453}
{"ts":1656278760000,"o":21318,"h":21318.5,"l":21316.5,"c":21318,"v":20.934}
{"ts":1656278820000,"o":21318,"h":21326.5,"l":21318,"c":21326,"v":22.2}
{"ts":1656278880000,"o":21326,"h":21348,"l":21320,"c":21343.5,"v":123.391}
{"ts":1656278940000,"o":21343.5,"h":21348,"l":21341.5,"c":21342,"v":18.325}
{"ts":1656279000000,"o":21342,"h":21345,"l":21329,"c":21333,"v":30.819}
{"ts":1656279060000,"o":21333,"h":21333,"l":21330.5,"c":21330.5,"v":12.978}
{"ts":1656279120000,"o":21330.5,"h":21331,"l":21329.5,"c":21330.5,"v":12.052}
{"ts":1656279180000,"o":21330.5,"h":21332.5,"l":21330,"c":21332.5,"v":13.339}
{"ts":1656279240000,"o":21332.5,"h":21334,"l":21329.5,"c":21333.5,"v":11.062}
{"ts":1656279300000,"o":21333.5,"h":21366,"l":21333,"c":21357,"v":98.007}
{"ts":1656279360000,"o":21357,"h":21397.5,"l":21357,"c":21380,"v":67.697}
{"ts":1656279420000,"o":21380,"h":21385,"l":21375,"c":21382,"v":72.549}
{"ts":1656279480000,"o":21382,"h":21389,"l":21375.5,"c":21385,"v":53.311}
{"ts":1656279540000,"o":21385,"h":21388,"l":21385,"c":21385,"v":40.95}
{"ts":1656279600000,"o":21385,"h":21385.5,"l":21374.5,"c":21374.5,"v":53.72}
{"ts":1656279660000,"o":21374.5,"h":21404.5,"l":21374.5,"c":21391.5,"v":119.682}
{"ts":1656279720000,"o":21391.5,"h":21391.5,"l":21367,"c":21388.5,"v":107.424}
{"ts":1656279780000,"o":21388.5,"h":21389,"l":21385.5,"c":21387,"v":33.181}
{"ts":1656279840000,"o":21387,"h":21387,"l":21385.5,"c":21386,"v":40.577}
{"ts":1656279900000,"o":21386,"h":21398.5,"l":21385.5,"c":21398,"v":27.103}
{"ts":1656279960000,"o":21398,"h":21419.5,"l":21398,"c":21401,"v":267.91}
{"ts":1656280020000,"o":21401,"h":21401.5,"l":21387,"c":21387.5,"v":113.212}
{"ts":1656280080000,"o":21387.5,"h":21387.5,"l":21358,"c":21358.5,"v":51.367}
{"ts":1656280140000,"o":21358.5,"h":21385,"l":21358,"c":21371,"v":68.764}
{"ts":1656280200000,"o":21371,"h":21371.5,"l":21371,"c":21371,"v":12.015}
{"ts":1656280260000,"o":21371,"h":21371.5,"l":21363,"c":21363,"v":14.933}
{"ts":1656280320000,"o":21363,"h":21374,"l":21363,"c":21367.5,"v":52.995}
{"ts":1656280380000,"o":21367.5,"h":21374,"l":21367.5,"c":21374,"v":14.649}
{"ts":1656280440000,"o":21374,"h":21374,"l":21366,"c":21366,"v":19.458}
{"ts":1656280500000,"o":21366,"h":21371,"l":21366,"c":21370.5,"v":30.892}
{"ts":1656280560000,"o":21370.5,"h":21385,"l":21370.5,"c":21384.5,"v":37.429}
{"ts":1656280620000,"o":21384.5,"h":21385,"l":21378,"c":21378,"v":15.1}
{"ts":1656280680000,"o":21378,"h":21378.5,"l":21378,"c":21378,"v":13.543}
{"ts":1656280740000,"o":21378,"h":21378.5,"l":21378,"c":21378,"v":9.033}
{"ts":1656280800000,"o":21378,"h":21395,"l":21331,"c":21342,"v":116.492}
{"ts":1656280860000,"o":21342,"h":21342,"l":21311,"c":21322,"v":109.218}
{"ts":1656280920000,"o":21322,"h":21340,"l":21305,"c":21320.5,"v":98.876}
{"ts":1656280980000,"o":21320.5,"h":21355.5,"l":21320.5,"c":21355,"v":165.385}
{"ts":1656281040000,"o":21355,"h":21363.5,"l":21340,"c":21358,"v":66.294}
{"ts":1656281100000,"o":21358,"h":21358,"l":21345.5,"c":21349.5,"v":40.088}
{"ts":1656281160000,"o":21349.5,"h":21355,"l":21325,"c":21329,"v":67.872}
{"ts":1656281220000,"o":21329,"h":21336,"l":21324,"c":21336,"v":52.757}
{"ts":1656281280000,"o":21336,"h":21336.5,"l":21335,"c":21336,"v":23.226}
{"ts":1656281340000,"o":21336,"h":21336,"l":21329.5,"c":21330,"v":38.292}
{"ts":1656281400000,"o":21330,"h":21332.5,"l":21314,"c":21320,"v":55.328}
{"ts":1656281460000,"o":21320,"h":21320.5,"l":21275,"c":21297,"v":194.031}
{"ts":1656281520000,"o":21297,"h":21303.5,"l":21274,"c":21277.5,"v":132.26}
{"ts":1656281580000,"o":21277.5,"h":21277.5,"l":21270,"c":21277.5,"v":144.485}
{"ts":1656281640000,"o":21277.5,"h":21293.5,"l":21272.5,"c":21293.5,"v":172.99}
{"ts":1656281700000,"o":21293.5,"h":21293.5,"l":21257,"c":21257.5,"v":163.018}
{"ts":1656281760000,"o":21257.5,"h":21266.5,"l":21257,"c":21266.5,"v":52.888}
{"ts":1656281820000,"o":21266.5,"h":21274.5,"l":21266,"c":21268.5,"v":59.392}
{"ts":1656281880000,"o":21268.5,"h":21272.5,"l":21182.5,"c":21210,"v":642.45}
{"ts":1656281940000,"o":21210,"h":21225,"l":21161.5,"c":21193.5,"v":588.835}
{"ts":1656282000000,"o":21193.5,"h":21217,"l":21180,"c":21209,"v":147.523}
{"ts":1656282060000,"o":21209,"h":21209,"l":21172,"c":21176.5,"v":199.81}
{"ts":1656282120000,"o":21176.5,"h":21184.5,"l":21165,"c":21166,"v":209.349}
{"ts":1656282180000,"o":21166,"h":21175.5,"l":21150.5,"c":21151.5,"v":176.697}
{"ts":1656282240000,"o":21151.5,"h":21173,"l":21151.5,"c":21157,"v":125.769}
{"ts":1656282300000,"o":21157,"h":21174,"l":21143.5,"c":21156,"v":316.932}
{"ts":1656282360000,"o":21156,"h":21156,"l":21070,"c":21070,"v":988.319}
{"ts":1656282420000,"o":21070,"h":21099.5,"l":21060,"c":21099.5,"v":436.458}
{"ts":1656282480000,"o":21099.5,"h":21105.5,"l":21066.5,"c":21074.5,"v":258.699}
{"ts":1656282540000,"o":21074.5,"h":21093.5,"l":21071,"c":21081,"v":199.486}
{"ts":1656282600000,"o":21081,"h":21093.5,"l":21006,"c":21012.5,"v":700.916}
{"ts":1656282660000,"o":21012.5,"h":21042.5,"l":21012,"c":21030.5,"v":285.695}
{"ts":1656282720000,"o":21030.5,"h":21057,"l":21030,"c":21047.5,"v":236.646}
{"ts":1656282780000,"o":21047.5,"h":21058,"l":21033,"c":21042.5,"v":90.865}
{"ts":1656282840000,"o":21042.5,"h":21054.5,"l":21034.5,"c":21037,"v":164.461}
{"ts":1656282900000,"o":21037,"h":21037.5,"l":20958.5,"c":21032,"v":863.576}
{"ts":1656282960000,"o":21032,"h":21085.5,"l":21022.5,"c":21074.5,"v":342.928}
{"ts":1656283020000,"o":21074.5,"h":21074.5,"l":21025,"c":21025.5,"v":225.995}
{"ts":1656283080000,"o":21025.5,"h":21025.5,"l":21000,"c":21019.5,"v":240.407}
{"ts":1656283140000,"o":21019.5,"h":21019.5,"l":20970,"c":21005.5,"v":213.224}
{"ts":1656283200000,"o":21005.5,"h":21030,"l":21000,"c":21030,"v":229.902}
{"ts":1656283260000,"o":21030,"h":21030,"l":21019.5,"c":21029,"v":84.335}
{"ts":1656283320000,"o":21029,"h":21029.5,"l":21015,"c":21015.5,"v":62.847}
{"ts":1656283380000,"o":21015.5,"h":21015.5,"l":20996,"c":21000,"v":81.177}
{"ts":1656283440000,"o":21000,"h":21021.5,"l":20997,"c":21021,"v":157.362}
{"ts":1656283500000,"o":21021,"h":21021,"l":20995.5,"c":20998.5,"v":91.655}
{"ts":1656283560000,"o":20998.5,"h":21023.5,"l":20997,"c":21012,"v":158.11}
{"ts":1656283620000,"o":21012,"h":21015.5,"l":21004,"c":21010.5,"v":74.866}
{"ts":1656283680000,"o":21010.5,"h":21018,"l":21007,"c":21008,"v":146.984}
{"ts":1656283740000,"o":21008,"h":21018.5,"l":20999,"c":21018,"v":108.181}
{"ts":1656283800000,"o":21018,"h":21029.5,"l":21016.5,"c":21020,"v":83.001}
{"ts":1656283860000,"o":21020,"h":21020.5,"l":21003.5,"c":21006,"v":47.426}
{"ts":1656283920000,"o":21006,"h":21044,"l":21003.5,"c":21044,"v":83.113}
{"ts":1656283980000,"o":21044,"h":21098,"l":21043.5,"c":21084,"v":425.616}
{"ts":1656284040000,"o":21084,"h":21124.5,"l":21084,"c":21105.5,"v":203.787}
{"ts":1656284100000,"o":21105.5,"h":21106,"l":21066,"c":21104,"v":130.517}
{"ts":1656284160000,"o":21104,"h":21104,"l":21085.5,"c":21094,"v":136.157}
{"ts":1656284220000,"o":21094,"h":21094.5,"l":21089.5,"c":21089.5,"v":70.783}
{"ts":1656284280000,"o":21089.5,"h":21114,"l":21082.5,"c":21113.5,"v":136.058}
{"ts":1656284340000,"o":21113.5,"h":21145.5,"l":21113.5,"c":21134.5,"v":299.133}
{"ts":1656284400000,"o":21134.5,"h":21134.5,"l":21114.5,"c":21115,"v":153.854}
{"ts":1656284460000,"o":21115,"h":21147,"l":21115,"c":21146.5,"v":101.44}
{"ts":1656284520000,"o":21146.5,"h":21147,"l":21137,"c":21140.5,"v":140.346}
{"ts":1656284580000,"o":21140.5,"h":21160.5,"l":21140,"c":21160,"v":95.423}
{"ts":1656284640000,"o":21160,"h":21205,"l":21160,"c":21198,"v":237.988}
{"ts":1656284700000,"o":21198,"h":21228,"l":21189.5,"c":21189.5,"v":355.408}
{"ts":1656284760000,"o":21189.5,"h":21189.5,"l":21150,"c":21167.5,"v":232.631}
{"ts":1656284820000,"o":21167.5,"h":21168,"l":21152,"c":21156,"v":85.188}
{"ts":1656284880000,"o":21156,"h":21165.5,"l":21123.5,"c":21124,"v":215.99}
{"ts":1656284940000,"o":21124,"h":21124,"l":21096.5,"c":21110.5,"v":152.371}
{"ts":1656285000000,"o":21110.5,"h":21147.5,"l":21110.5,"c":21147.5,"v":91.688}
{"ts":1656285060000,"o":21147.5,"h":21150,"l":21134,"c":21134,"v":27.895}
{"ts":1656285120000,"o":21134,"h":21173.5,"l":21130,"c":21168,"v":104.825}
{"ts":1656285180000,"o":21168,"h":21168,"l":21132,"c":21150,"v":98.581}
{"ts":1656285240000,"o":21150,"h":21150,"l":21140,"c":21147,"v":32.261}
{"ts":1656285300000,"o":21147,"h":21150,"l":21141.5,"c":21142,"v":68.961}
{"ts":1656285360000,"o":21142,"h":21145.5,"l":21139,"c":21145.5,"v":52.793}
{"ts":1656285420000,"o":21145.5,"h":21145.5,"l":21104.5,"c":21105,"v":235.825}
{"ts":1656285480000,"o":21105,"h":21115,"l":21104.5,"c":21110,"v":51.454}
{"ts":1656285540000,"o":21110,"h":21130,"l":21110,"c":21115.5,"v":137.542}
{"ts":1656285600000,"o":21115.5,"h":21143,"l":21115,"c":21122,"v":106.477}
{"ts":1656285660000,"o":21122,"h":21135.5,"l":21122,"c":21125,"v":52.615}
{"ts":1656285720000,"o":21125,"h":21126,"l":21122.5,"c":21123,"v":43.536}
{"ts":1656285780000,"o":21123,"h":21123,"l":21114,"c":21114.5,"v":49.899}
{"ts":1656285840000,"o":21114.5,"h":21127,"l":21114.5,"c":21125.5,"v":43.94}
{"ts":1656285900000,"o":21125.5,"h":21141.5,"l":21112.5,"c":21141.5,"v":103.242}
{"ts":1656285960000,"o":21141.5,"h":21142,"l":21101.5,"c":21101.5,"v":41.831}
{"ts":1656286020000,"o":21101.5,"h":21129.5,"l":21090.5,"c":21129.5,"v":167.441}
{"ts":1656286080000,"o":21129.5,"h":21141.5,"l":21127.5,"c":21133.5,"v":60.069}
{"ts":1656286140000,"o":21133.5,"h":21158,"l":21133.5,"c":21142,"v":73.625}
{"ts":1656286200000,"o":21142,"h":21156.5,"l":21135,"c":21152,"v":38.746}
{"ts":1656286260000,"o":21152,"h":21152.5,"l":21140,"c":21140,"v":57.699}
{"ts":1656286320000,"o":21140,"h":21149,"l":21139,"c":21149,"v":13.85}
{"ts":1656286380000,"o":21149,"h":21150,"l":21142,"c":21148,"v":29.248}
{"ts":1656286440000,"o":21148,"h":21159.5,"l":21127,"c":21132.5,"v":148.423}
{"ts":1656286500000,"o":21132.5,"h":21133,"l":21100,"c":21122.5,"v":113.472}
{"ts":1656286560000,"o":21122.5,"h":21137,"l":21122.5,"c":21129.5,"v":82.947}
{"ts":1656286620000,"o":21129.5,"h":21130,"l":21075.5,"c":21080,"v":168.715}
{"ts":1656286680000,"o":21080,"h":21106,"l":21078,"c":21103.5,"v":88.139}
{"ts":1656286740000,"o":21103.5,"h":21104,"l":21093.5,"c":21099,"v":74.26}
{"ts":1656286800000,"o":21099,"h":21099.5,"l":21070,"c":21074,"v":54.661}
{"ts":1656286860000,"o":21074,"h":21090,"l":21067.5,"c":21072.5,"v":93.693}
{"ts":1656286920000,"o":21072.5,"h":21072.5,"l":21019,"c":21046.5,"v":294.363}
{"ts":1656286980000,"o":21046.5,"h":21047,"l":20976.5,"c":21002,"v":405.16}
{"ts":1656287040000,"o":21002,"h":21029.5,"l":20991,"c":20995.5,"v":263.488}
{"ts":1656287100000,"o":20995.5,"h":21030,"l":20986,"c":21024,"v":252.663}
{"ts":1656287160000,"o":21024,"h":21032,"l":21020,"c":21031.5,"v":69.81}
{"ts":1656287220000,"o":21031.5,"h":21045,"l":21025,"c":21029.5,"v":66.935}
{"ts":1656287280000,"o":21029.5,"h":21065.5,"l":21024.5,"c":21064,"v":151.526}
{"ts":1656287340000,"o":21064,"h":21066,"l":21046,"c":21063.5,"v":68.505}
{"ts":1656287400000,"o":21063.5,"h":21066,"l":21046,"c":21046,"v":71.935}
{"ts":1656287460000,"o":21046,"h":21046,"l":21035,"c":21035,"v":19.535}
{"ts":1656287520000,"o":21035,"h":21038.5,"l":21010,"c":21010,"v":74.886}
{"ts":1656287580000,"o":21010,"h":21032,"l":20995.5,"c":21025,"v":136.15}
{"ts":1656287640000,"o":21025,"h":21025,"l":21014,"c":21014.5,"v":24.831}
{"ts":1656287700000,"o":21014.5,"h":21019,"l":21005,"c":21016.5,"v":45.445}
{"ts":1656287760000,"o":21016.5,"h":21017,"l":20990,"c":21017,"v":72.8}
{"ts":1656287820000,"o":21017,"h":21050,"l":20999,"c":21049.5,"v":147.576}
{"ts":1656287880000,"o":21049.5,"h":21050,"l":21031.5,"c":21037.5,"v":45.969}
{"ts":1656287940000,"o":21037.5,"h":21044,"l":21025.5,"c":21032,"v":63.075}
{"ts":1656288000000,"o":21032,"h":21034,"l":21017,"c":21024,"v":132.957}
{"ts":1656288060000,"o":21024,"h":21063,"l":21024,"c":21055.5,"v":88.126}
{"ts":1656288120000,"o":21055.5,"h":21055.5,"l":21009.5,"c":21010,"v":100.34}
{"ts":1656288180000,"o":21010,"h":21010,"l":20982,"c":21000.5,"v":228.375}
{"ts":1656288240000,"o":21000.5,"h":21026.5,"l":21000.5,"c":21018,"v":86.784}
{"ts":1656288300000,"o":21018,"h":21083,"l":21018,"c":21083,"v":177.361}
{"ts":1656288360000,"o":21083,"h":21083,"l":21060,"c":21060.5,"v":92.816}
{"ts":1656288420000,"o":21060.5,"h":21071.5,"l":21053.5,"c":21071.5,"v":55.155}
{"ts":1656288480000,"o":21071.5,"h":21071.5,"l":21064,"c":21068,"v":28.486}
{"ts":1656288540000,"o":21068,"h":21068.5,"l":21058.5,"c":21067.5,"v":51.767}
{"ts":1656288600000,"o":21067.5,"h":21068.5,"l":21042.5,"c":21043,"v":66.394}
{"ts":1656288660000,"o":21043,"h":21044.5,"l":21031,"c":21044.5,"v":56.219}
{"ts":1656288720000,"o":21044.5,"h":21048,"l":20999,"c":20999.5,"v":57.593}
{"ts":1656288780000,"o":20999.5,"h":21034.5,"l":20962,"c":21018.5,"v":313.372}
{"ts":1656288840000,"o":21018.5,"h":21020,"l":21005,"c":21007.5,"v":77.606}
{"ts":1656288900000,"o":21007.5,"h":21014.5,"l":20984,"c":21009.5,"v":76.358}
{"ts":1656288960000,"o":21009.5,"h":21024.5,"l":21004,"c":21023,"v":50.095}
{"ts":1656289020000,"o":21023,"h":21023,"l":21005.5,"c":21005.5,"v":55.818}
{"ts":1656289080000,"o":21005.5,"h":21015,"l":20990,"c":21010.5,"v":50.144}
{"ts":1656289140000,"o":21010.5,"h":21024,"l":21006,"c":21010,"v":82.263}
{"ts":1656289200000,"o":21010,"h":21020,"l":21006,"c":21020,"v":41.593}
{"ts":1656289260000,"o":21020,"h":21039,"l":21019,"c":21038.5,"v":95.874}
{"ts":1656289320000,"o":21038.5,"h":21064,"l":21038.5,"c":21063.5,"v":125.181}
{"ts":1656289380000,"o":21063.5,"h":21111,"l":21063.5,"c":21093,"v":289.759}
{"ts":1656289440000,"o":21093,"h":21093.5,"l":21081,"c":21088.5,"v":55.258}
{"ts":1656289500000,"o":21088.5,"h":21096,"l":21067,"c":21071,"v":66.954}
{"ts":1656289560000,"o":21071,"h":21071.5,"l":21051.5,"c":21057,"v":54.12}
{"ts":1656289620000,"o":21057,"h":21060,"l":21053,"c":21060,"v":37.607}
{"ts":1656289680000,"o":21060,"h":21069.5,"l":21059,"c":21069.5,"v":23.249}
{"ts":1656289740000,"o":21069.5,"h":21088.5,"l":21063.5,"c":21064,"v":65.725}
{"ts":1656289800000,"o":21064,"h":21085,"l":21055,"c":21085,"v":33.264}
{"ts":1656289860000,"o":21085,"h":21085,"l":21079,"c":21079,"v":19.546}
{"ts":1656289920000,"o":21079,"h":21079.5,"l":21063,"c":21076,"v":22.146}
{"ts":1656289980000,"o":21076,"h":21113.5,"l":21071.5,"c":21097.5,"v":72.29}
{"ts":1656290040000,"o":21097.5,"h":21101,"l":21072,"c":21072,"v":127.363}
{"ts":1656290100000,"o":21072,"h":21100,"l":21072,"c":21095,"v":31.19}
{"ts":1656290160000,"o":21095,"h":21095,"l":21079.5,"c":21086,"v":31.612}
{"ts":1656290220000,"o":21086,"h":21095.5,"l":21081,"c":21086,"v":53.436}
{"ts":1656290280000,"o":21086,"h":21086.5,"l":21034.5,"c":21035,"v":49.649}
{"ts":1656290340000,"o":21035,"h":21040,"l":21030,"c":21035.5,"v":85.957}
{"ts":1656290400000,"o":21035.5,"h":21046,"l":21025,"c":21046,"v":68.177}
{"ts":1656290460000,"o":21046,"h":21078.5,"l":21045.5,"c":21065.5,"v":40.743}
{"ts":1656290520000,"o":21065.5,"h":21070,"l":21056,"c":21062.5,"v":44.658}
{"ts":1656290580000,"o":21062.5,"h":21062.5,"l":21046.5,"c":21052,"v":20.928}
{"ts":1656290640000,"o":21052,"h":21065,"l":21050,"c":21065,"v":76.995}
{"ts":1656290700000,"o":21065,"h":21076.5,"l":21055,"c":21076,"v":19.684}
{"ts":1656290760000,"o":21076,"h":21083.5,"l":21073,"c":21073,"v":40.119}
{"ts":1656290820000,"o":21073,"h":21073.5,"l":21066,"c":21066.5,"v":6.193}
{"ts":1656290880000,"o":21066.5,"h":21069,"l":21030,"c":21030.5,"v":34.982}
{"ts":1656290940000,"o":21030.5,"h":21030.5,"l":21000,"c":21009,"v":153.175}
{"ts":1656291000000,"o":21009,"h":21059,"l":21005,"c":21053,"v":117.021}
{"ts":1656291060000,"o":21053,"h":21065,"l":21053,"c":21055,"v":65.148}
{"ts":1656291120000,"o":21055,"h":21065,"l":21033.5,"c":21034,"v":59.309}
{"ts":1656291180000,"o":21034,"h":21034,"l":21000.5,"c":21000.5,"v":85.776}
{"ts":1656291240000,"o":21000.5,"h":21007.5,"l":20990,"c":21003,"v":153.317}
{"ts":1656291300000,"o":21003,"h":21009,"l":20993,"c":20993,"v":87.838}
{"ts":1656291360000,"o":20993,"h":21047.5,"l":20980,"c":21047.5,"v":273.515}
{"ts":1656291420000,"o":21047.5,"h":21053,"l":21003.5,"c":21003.5,"v":154.91}
{"ts":1656291480000,"o":21003.5,"h":21038,"l":21001,"c":21031.5,"v":81.334}
{"ts":1656291540000,"o":21031.5,"h":21082,"l":21031,"c":21043.5,"v":163.17}
{"ts":1656291600000,"o":21043.5,"h":21050,"l":21021,"c":21023,"v":48.912}
{"ts":1656291660000,"o":21023,"h":21025.5,"l":21013,"c":21025.5,"v":31.751}
{"ts":1656291720000,"o":21025.5,"h":21025.5,"l":21006,"c":21012.5,"v":77.407}
{"ts":1656291780000,"o":21012.5,"h":21012.5,"l":20998,"c":20998,"v":51.387}
{"ts":1656291840000,"o":20998,"h":21027,"l":20998,"c":21026.5,"v":48.9}
{"ts":1656291900000,"o":21026.5,"h":21040,"l":21009,"c":21019,"v":45.96}
{"ts":1656291960000,"o":21019,"h":21019,"l":21003.5,"c":21016.5,"v":78.152}
{"ts":1656292020000,"o":21016.5,"h":21034.5,"l":21016.5,"c":21026,"v":92.303}
{"ts":1656292080000,"o":21026,"h":21033.5,"l":21020,"c":21020,"v":55.006}
{"ts":1656292140000,"o":21020,"h":21020,"l":20967,"c":20990.5,"v":403.636}
{"ts":1656292200000,"o":20990.5,"h":20998,"l":20980,"c":20993.5,"v":86.863}
{"ts":1656292260000,"o":20993.5,"h":21003.5,"l":20993,"c":21001,"v":75.351}
{"ts":1656292320000,"o":21001,"h":21005.5,"l":20989,"c":20991,"v":128.868}
{"ts":1656292380000,"o":20991,"h":20992,"l":20919,"c":20929,"v":671.834}
{"ts":1656292440000,"o":20929,"h":20963,"l":20920.5,"c":20947.5,"v":257.052}
{"ts":1656292500000,"o":20947.5,"h":20975,"l":20933,"c":20973.5,"v":262.525}
{"ts":1656292560000,"o":20973.5,"h":20987.5,"l":20960,"c":20962.5,"v":113.275}
{"ts":1656292620000,"o":20962.5,"h":20978.5,"l":20959.5,"c":20976,"v":57.012}
{"ts":1656292680000,"o":20976,"h":21064,"l":20976,"c":21051,"v":586.763}
{"ts":1656292740000,"o":21051,"h":21058.5,"l":21035.5,"c":21039.5,"v":174.481}
{"ts":1656292800000,"o":21039.5,"h":21066,"l":21039,"c":21062,"v":160.696}
{"ts":1656292860000,"o":21062,"h":21070.5,"l":21051,"c":21064,"v":113.703}
{"ts":1656292920000,"o":21064,"h":21093,"l":21063.5,"c":21092.5,"v":243.085}
{"ts":1656292980000,"o":21092.5,"h":21134,"l":21088,"c":21088.5,"v":301.943}
{"ts":1656293040000,"o":21088.5,"h":21109,"l":21086.5,"c":21102,"v":85.637}
{"ts":1656293100000,"o":21102,"h":21102.5,"l":21064,"c":21080.5,"v":284.749}
{"ts":1656293160000,"o":21080.5,"h":21097.5,"l":21072.5,"c":21093,"v":113.891}
{"ts":1656293220000,"o":21093,"h":21109,"l":21081.5,"c":21109,"v":158.83}
{"ts":1656293280000,"o":21109,"h":21109,"l":21096,"c":21103.5,"v":33.252}
{"ts":1656293340000,"o":21103.5,"h":21106,"l":21096.5,"c":21097,"v":109.565}
{"ts":1656293400000,"o":21097,"h":21115,"l":21052,"c":21057,"v":135.681}
{"ts":1656293460000,"o":21057,"h":21085.5,"l":21057,"c":21073,"v":59.301}
{"ts":1656293520000,"o":21073,"h":21080,"l":21068,"c":21076,"v":29.202}
{"ts":1656293580000,"o":21076,"h":21088.5,"l":21072.5,"c":21073.5,"v":29.333}
{"ts":1656293640000,"o":21073.5,"h":21089.5,"l":21063,"c":21063,"v":106.712}
{"ts":1656293700000,"o":21063,"h":21067,"l":21045,"c":21061.5,"v":116.513}
{"ts":1656293760000,"o":21061.5,"h":21077.5,"l":21061,"c":21077.5,"v":14.461}
{"ts":1656293820000,"o":21077.5,"h":21077.5,"l":21062.5,"c":21062.5,"v":46.334}
{"ts":1656293880000,"o":21062.5,"h":21077,"l":21062.5,"c":21071.5,"v":16.294}
{"ts":1656293940000,"o":21071.5,"h":21078,"l":21071.5,"c":21073.5,"v":8.511}
{"ts":1656294000000,"o":21073.5,"h":21074,"l":21060,"c":21065,"v":15.961}
{"ts":1656294060000,"o":21065,"h":21065,"l":21044.5,"c":21044.5,"v":106.921}
{"ts":1656294120000,"o":21044.5,"h":21064.5,"l":21044.5,"c":21054.5,"v":26.717}
{"ts":1656294180000,"o":21054.5,"h":21055,"l":21052.5,"c":21052.5,"v":19.39}
{"ts":1656294240000,"o":21052.5,"h":21057,"l":21048,"c":21048.5,"v":24.423}
{"ts":1656294300000,"o":21048.5,"h":21054,"l":21048,"c":21048,"v":30.275}
{"ts":1656294360000,"o":21048,"h":21069.5,"l":21048,"c":21069,"v":33.182}
{"ts":1656294420000,"o":21069,"h":21069.5,"l":21048.5,"c":21055,"v":33.215}
{"ts":1656294480000,"o":21055,"h":21070.5,"l":21042,"c":21070,"v":81.371}
{"ts":1656294540000,"o":21070,"h":21072.5,"l":21060.5,"c":21072,"v":31.253}
{"ts":1656294600000,"o":21072,"h":21072,"l":21054,"c":21054.5,"v":13.094}
{"ts":1656294660000,"o":21054.5,"h":21071,"l":21054.5,"c":21070.5,"v":37.369}
{"ts":1656294720000,"o":21070.5,"h":21070.5,"l":21068,"c":21068.5,"v":12.988}
{"ts":1656294780000,"o":21068.5,"h":21094.5,"l":21068,"c":21087.5,"v":78.24}
{"ts":1656294840000,"o":21087.5,"h":21110,"l":21082.5,"c":21109.5,"v":122.388}
{"ts":1656294900000,"o":21109.5,"h":21110,"l":21076.5,"c":21077,"v":76.124}
{"ts":1656294960000,"o":21077,"h":21084,"l":21073.5,"c":21078,"v":25.043}
{"ts":1656295020000,"o":21078,"h":21078.5,"l":21078,"c":21078,"v":19.472}
{"ts":1656295080000,"o":21078,"h":21080,"l":21075,"c":21078,"v":9.415}
{"ts":1656295140000,"o":21078,"h":21083.5,"l":21077.5,"c":21083.5,"v":14.333}
{"ts":1656295200000,"o":21083.5,"h":21092.5,"l":21083,"c":21092.5,"v":25.341}
{"ts":1656295260000,"o":21092.5,"h":21092.5,"l":21085.5,"c":21086,"v":32.159}
{"ts":1656295320000,"o":21086,"h":21105.5,"l":21086,"c":21105.5,"v":87.107}
{"ts":1656295380000,"o":21105.5,"h":21105.5,"l":21077,"c":21081,"v":51.608}
{"ts":1656295440000,"o":21081,"h":21089,"l":21081,"c":21088.5,"v":24.224}
{"ts":1656295500000,"o":21088.5,"h":21089,"l":21082,"c":21082,"v":38.156}
{"ts":1656295560000,"o":21082,"h":21082.5,"l":21082,"c":21082,"v":4.491}
{"ts":1656295620000,"o":21082,"h":21100,"l":21082,"c":21093.5,"v":31.738}
{"ts":1656295680000,"o":21093.5,"h":21093.5,"l":21085,"c":21085.5,"v":18.498}
{"ts":1656295740000,"o":21085.5,"h":21085.5,"l":21077,"c":21077.5,"v":17.978}
{"ts":1656295800000,"o":21077.5,"h":21087.5,"l":21077,"c":21084,"v":32.358}
{"ts":1656295860000,"o":21084,"h":21084,"l":21062,"c":21079.5,"v":97.752}
{"ts":1656295920000,"o":21079.5,"h":21079.5,"l":21067.5,"c":21067.5,"v":7.839}
{"ts":1656295980000,"o":21067.5,"h":21068,"l":21045,"c":21048.5,"v":45.504}
{"ts":1656296040000,"o":21048.5,"h":21049,"l":21034,"c":21043.5,"v":73.047}
{"ts":1656296100000,"o":21043.5,"h":21085,"l":21043,"c":21083.5,"v":81.192}
{"ts":1656296160000,"o":21083.5,"h":21084,"l":21071,"c":21071.5,"v":20.919}
{"ts":1656296220000,"o":21071.5,"h":21078.5,"l":21071,"c":21076.5,"v":15.194}
{"ts":1656296280000,"o":21076.5,"h":21077,"l":21076.5,"c":21077,"v":5.654}
{"ts":1656296340000,"o":21077,"h":21077,"l":21071.5,"c":21072,"v":10.656}
{"ts":1656296400000,"o":21072,"h":21085.5,"l":21071.5,"c":21085.5,"v":13.633}
{"ts":1656296460000,"o":21085.5,"h":21085.5,"l":21064.5,"c":21072,"v":32.537}
{"ts":1656296520000,"o":21072,"h":21074,"l":21072,"c":21073.5,"v":5.399}
{"ts":1656296580000,"o":21073.5,"h":21076,"l":21068,"c":21071,"v":26.563}
{"ts":1656296640000,"o":21071,"h":21080,"l":21070.5,"c":21080,"v":16.923}
{"ts":1656296700000,"o":21080,"h":21080,"l":21075,"c":21075.5,"v":10.528}
{"ts":1656296760000,"o":21075.5,"h":21075.5,"l":21053.5,"c":21056.5,"v":101.906}
{"ts":1656296820000,"o":21056.5,"h":21058.5,"l":21056,"c":21058.5,"v":12.007}
{"ts":1656296880000,"o":21058.5,"h":21062.5,"l":21058,"c":21059.5,"v":9.352}
{"ts":1656296940000,"o":21059.5,"h":21061.5,"l":21059.5,"c":21061,"v":7.626}
{"ts":1656297000000,"o":21061,"h":21072,"l":21061,"c":21070.5,"v":23.486}
{"ts":1656297060000,"o":21070.5,"h":21110,"l":21070.5,"c":21107,"v":148.983}
{"ts":1656297120000,"o":21107,"h":21147.5,"l":21100,"c":21129.5,"v":315.796}
{"ts":1656297180000,"o":21129.5,"h":21180,"l":21129.5,"c":21169,"v":414.649}
{"ts":1656297240000,"o":21169,"h":21170,"l":21122,"c":21122,"v":153.196}
{"ts":1656297300000,"o":21122,"h":21148,"l":21122,"c":21141,"v":94.856}
{"ts":1656297360000,"o":21141,"h":21143,"l":21116.5,"c":21136.5,"v":87.627}
{"ts":1656297420000,"o":21136.5,"h":21139,"l":21123,"c":21137.5,"v":46.395}
{"ts":1656297480000,"o":21137.5,"h":21144.5,"l":21137.5,"c":21142.5,"v":12.572}
{"ts":1656297540000,"o":21142.5,"h":21145,"l":21140,"c":21145,"v":28.32}
{"ts":1656297600000,"o":21145,"h":21151,"l":21140,"c":21147.5,"v":49.282}
{"ts":1656297660000,"o":21147.5,"h":21154.5,"l":21141,"c":21142.5,"v":66.184}
{"ts":1656297720000,"o":21142.5,"h":21145,"l":21135,"c":21135,"v":45.255}
{"ts":1656297780000,"o":21135,"h":21140,"l":21127,"c":21132.5,"v":43.608}
{"ts":1656297840000,"o":21132.5,"h":21136,"l":21132.5,"c":21134.5,"v":30.021}
{"ts":1656297900000,"o":21134.5,"h":21156.5,"l":21134.5,"c":21156.5,"v":80.877}
{"ts":1656297960000,"o":21156.5,"h":21159,"l":21151.5,"c":21152,"v":56.129}
{"ts":1656298020000,"o":21152,"h":21166,"l":21151.5,"c":21157,"v":54.18}
{"ts":1656298080000,"o":21157,"h":21157,"l":21135,"c":21140,"v":71.739}
{"ts":1656298140000,"o":21140,"h":21143,"l":21119,"c":21119.5,"v":23.946}
{"ts":1656298200000,"o":21119.5,"h":21128,"l":21119,"c":21127.5,"v":53.093}
{"ts":1656298260000,"o":21127.5,"h":21128,"l":21127.5,"c":21128,"v":15.106}
{"ts":1656298320000,"o":21128,"h":21128,"l":21111.5,"c":21113,"v":49.407}
{"ts":1656298380000,"o":21113,"h":21113,"l":21110,"c":21110.5,"v":13.593}
{"ts":1656298440000,"o":21110.5,"h":21110.5,"l":21107.5,"c":21107.5,"v":35.751}
{"ts":1656298500000,"o":21107.5,"h":21118,"l":21106,"c":21117.5,"v":54.597}
{"ts":1656298560000,"o":21117.5,"h":21122,"l":21111.5,"c":21111.5,"v":19.051}
{"ts":1656298620000,"o":21111.5,"h":21120.5,"l":21111.5,"c":21120,"v":20.83}
{"ts":1656298680000,"o":21120,"h":21125,"l":21120,"c":21122,"v":13.792}
{"ts":1656298740000,"o":21122,"h":21124.5,"l":21122,"c":21122,"v":9.127}
{"ts":1656298800000,"o":21122,"h":21127,"l":21119,"c":21122,"v":38.774}
{"ts":1656298860000,"o":21122,"h":21122.5,"l":21122,"c":21122.5,"v":14.413}
{"ts":1656298920000,"o":21122.5,"h":21127.5,"l":21113.5,"c":21118,"v":37.169}
{"ts":1656298980000,"o":21118,"h":21122.5,"l":21117,"c":21117.5,"v":19.873}
{"ts":1656299040000,"o":21117.5,"h":21130,"l":21117,"c":21130,"v":24.375}
{"ts":1656299100000,"o":21130,"h":21130,"l":21124,"c":21124.5,"v":8.28}
{"ts":1656299160000,"o":21124.5,"h":21125,"l":21121,"c":21125,"v":26.619}
{"ts":1656299220000,"o":21125,"h":21125,"l":21120,"c":21120.5,"v":30.287}
{"ts":1656299280000,"o":21120.5,"h":21120.5,"l":21111,"c":21114,"v":30.658}
{"ts":1656299340000,"o":21114,"h":21114.5,"l":21110.5,"c":21111,"v":35.654}
{"ts":1656299400000,"o":21111,"h":21113,"l":21110.5,"c":21112.5,"v":8.962}
{"ts":1656299460000,"o":21112.5,"h":21113,"l":21112.5,"c":21112.5,"v":5.533}
{"ts":1656299520000,"o":21112.5,"h":21137,"l":21110.5,"c":21137,"v":74.254}
{"ts":1656299580000,"o":21137,"h":21152,"l":21137,"c":21152,"v":75.136}
{"ts":1656299640000,"o":21152,"h":21175,"l":21145,"c":21153,"v":119.186}
{"ts":1656299700000,"o":21153,"h":21157.5,"l":21146.5,"c":21152.5,"v":58.837}
{"ts":1656299760000,"o":21152.5,"h":21153.5,"l":21149,"c":21149,"v":33.602}
{"ts":1656299820000,"o":21149,"h":21149.5,"l":21146.5,"c":21146.5,"v":22.531}
{"ts":1656299880000,"o":21146.5,"h":21170,"l":21146.5,"c":21165.5,"v":83.802}
{"ts":1656299940000,"o":21165.5,"h":21165.5,"l":21146.5,"c":21148.5,"v":33.868}
{"ts":1656300000000,"o":21148.5,"h":21153.5,"l":21146,"c":21152,"v":50.082}
{"ts":1656300060000,"o":21152,"h":21155,"l":21135,"c":21144,"v":59.415}
{"ts":1656300120000,"o":21144,"h":21144,"l":21141,"c":21141,"v":7.907}
{"ts":1656300180000,"o":21141,"h":21141.5,"l":21131,"c":21131.5,"v":27.532}
{"ts":1656300240000,"o":21131.5,"h":21137,"l":21131,"c":21136.5,"v":13.821}
{"ts":1656300300000,"o":21136.5,"h":21136.5,"l":21130.5,"c":21130.5,"v":21.76}
{"ts":1656300360000,"o":21130.5,"h":21136,"l":21130.5,"c":21135.5,"v":16.231}
{"ts":1656300420000,"o":21135.5,"h":21136,"l":21135.5,"c":21135.5,"v":37.494}
{"ts":1656300480000,"o":21135.5,"h":21142,"l":21131.5,"c":21131.5,"v":29.149}
{"ts":1656300540000,"o":21131.5,"h":21132,"l":21114.5,"c":21117.5,"v":157.047}
{"ts":1656300600000,"o":21117.5,"h":21136,"l":21114.5,"c":21136,"v":44.727}
{"ts":1656300660000,"o":21136,"h":21136,"l":21126.5,"c":21132,"v":20.977}
{"ts":1656300720000,"o":21132,"h":21136,"l":21131.5,"c":21136,"v":20.039}
{"ts":1656300780000,"o":21136,"h":21143,"l":21135.5,"c":21140,"v":14.041}
{"ts":1656300840000,"o":21140,"h":21140.5,"l":21133.5,"c":21133.5,"v":14.617}
{"ts":1656300900000,"o":21133.5,"h":21134,"l":21133.5,"c":21134,"v":9.564}
{"ts":1656300960000,"o":21134,"h":21139,"l":21133.5,"c":21138.5,"v":7.365}
{"ts":1656301020000,"o":21138.5,"h":21139,"l":21138.5,"c":21138.5,"v":10.462}
{"ts":1656301080000,"o":21138.5,"h":21139,"l":21138.5,"c":21139,"v":3.201}
{"ts":1656301140000,"o":21139,"h":21139,"l":21138.5,"c":21139,"v":3.028}
{"ts":1656301200000,"o":21139,"h":21144.5,"l":21138.5,"c":21144,"v":17.96}
{"ts":1656301260000,"o":21144,"h":21144.5,"l":21140.5,"c":21141,"v":22.809}
{"ts":1656301320000,"o":21141,"h":21141,"l":21120.5,"c":21120.5,"v":65.58}
{"ts":1656301380000,"o":21120.5,"h":21121,"l":21115.5,"c":21115.5,"v":37.361}
{"ts":1656301440000,"o":21115.5,"h":21121.5,"l":21115.5,"c":21121.5,"v":23.683}
{"ts":1656301500000,"o":21121.5,"h":21125,"l":21121,"c":21124.5,"v":6.735}
{"ts":1656301560000,"o":21124.5,"h":21124.5,"l":21124,"c":21124.5,"v":4.313}
{"ts":1656301620000,"o":21124.5,"h":21124.5,"l":21111,"c":21120,"v":31.718}
{"ts":1656301680000,"o":21120,"h":21120,"l":21119.5,"c":21120,"v":7.402}
{"ts":1656301740000,"o":21120,"h":21120,"l":21116,"c":21120,"v":13.322}
{"ts":1656301800000,"o":21120,"h":21120,"l":21116,"c":21118.5,"v":68.698}
{"ts":1656301860000,"o":21118.5,"h":21136.5,"l":21118.5,"c":21136.5,"v":45.8}
{"ts":1656301920000,"o":21136.5,"h":21142.5,"l":21136,"c":21142.5,"v":36.238}
{"ts":1656301980000,"o":21142.5,"h":21143.5,"l":21132.5,"c":21132.5,"v":28.716}
{"ts":1656302040000,"o":21132.5,"h":21138.5,"l":21132.5,"c":21136.5,"v":12.459}
{"ts":1656302100000,"o":21136.5,"h":21166,"l":21136,"c":21166,"v":34.726}
{"ts":1656302160000,"o":21166,"h":21169.5,"l":21165.5,"c":21169,"v":70.7}
{"ts":1656302220000,"o":21169,"h":21169,"l":21161.5,"c":21161.5,"v":80.989}
{"ts":1656302280000,"o":21161.5,"h":21162,"l":21161.5,"c":21161.5,"v":23.643}
{"ts":1656302340000,"o":21161.5,"h":21162,"l":21161.5,"c":21162,"v":6.275}
{"ts":1656302400000,"o":21162,"h":21164.5,"l":21161.5,"c":21164.5,"v":19.411}
{"ts":1656302460000,"o":21164.5,"h":21164.5,"l":21148.5,"c":21149,"v":47.051}
{"ts":1656302520000,"o":21149,"h":21160,"l":21148.5,"c":21160,"v":33.281}
{"ts":1656302580000,"o":21160,"h":21160,"l":21153.5,"c":21153.5,"v":56.805}
{"ts":1656302640000,"o":21153.5,"h":21159,"l":21153,"c":21153.5,"v":30.08}
{"ts":1656302700000,"o":21153.5,"h":21154.5,"l":21137.5,"c":21154.5,"v":111.823}
{"ts":1656302760000,"o":21154.5,"h":21160,"l":21154,"c":21154,"v":7.208}
{"ts":1656302820000,"o":21154,"h":21156.5,"l":21150,"c":21150,"v":30.271}
{"ts":1656302880000,"o":21150,"h":21151,"l":21146,"c":21150.5,"v":34.973}
{"ts":1656302940000,"o":21150.5,"h":21156.5,"l":21150.5,"c":21156.5,"v":6.813}
{"ts":1656303000000,"o":21156.5,"h":21156.5,"l":21154,"c":21154.5,"v":14.667}
{"ts":1656303060000,"o":21154.5,"h":21154.5,"l":21154,"c":21154,"v":13.305}
{"ts":1656303120000,"o":21154,"h":21156.5,"l":21154,"c":21156.5,"v":10.045}
{"ts":1656303180000,"o":21156.5,"h":21160,"l":21156,"c":21160,"v":23.752}
{"ts":1656303240000,"o":21160,"h":21160,"l":21159.5,"c":21160,"v":20.935}
{"ts":1656303300000,"o":21160,"h":21160,"l":21138.5,"c":21139.5,"v":64.979}
{"ts":1656303360000,"o":21139.5,"h":21144,"l":21139,"c":21143.5,"v":27.948}
{"ts":1656303420000,"o":21143.5,"h":21144.5,"l":21143.5,"c":21144,"v":17.357}
{"ts":1656303480000,"o":21144,"h":21153.5,"l":21144,"c":21153.5,"v":30.127}
{"ts":1656303540000,"o":21153.5,"h":21179,"l":21153,"c":21169.5,"v":59.627}
{"ts":1656303600000,"o":21169.5,"h":21170,"l":21164,"c":21164,"v":14.396}
{"ts":1656303660000,"o":21164,"h":21318,"l":21164,"c":21253,"v":1691.106}
{"ts":1656303720000,"o":21253,"h":21253,"l":21229.5,"c":21238.5,"v":199.782}
{"ts":1656303780000,"o":21238.5,"h":21262,"l":21212.5,"c":21260,"v":234.223}
{"ts":1656303840000,"o":21260,"h":21260.5,"l":21241,"c":21242,"v":64.096}
{"ts":1656303900000,"o":21242,"h":21245.5,"l":21236,"c":21236,"v":89.543}
{"ts":1656303960000,"o":21236,"h":21236,"l":21201,"c":21202,"v":233.113}
{"ts":1656304020000,"o":21202,"h":21202.5,"l":21193,"c":21196,"v":98.079}
{"ts":1656304080000,"o":21196,"h":21217,"l":21195.5,"c":21213,"v":75.4}
{"ts":1656304140000,"o":21213,"h":21213.5,"l":21201,"c":21207,"v":67.131}
{"ts":1656304200000,"o":21207,"h":21208.5,"l":21202,"c":21202,"v":43.325}
{"ts":1656304260000,"o":21202,"h":21204.5,"l":21202,"c":21204,"v":52.751}
{"ts":1656304320000,"o":21204,"h":21209,"l":21204,"c":21209,"v":37.471}
{"ts":1656304380000,"o":21209,"h":21214,"l":21206.5,"c":21214,"v":32.192}
{"ts":1656304440000,"o":21214,"h":21219,"l":21212.5,"c":21218.5,"v":29.863}
{"ts":1656304500000,"o":21218.5,"h":21218.5,"l":21200.5,"c":21201,"v":31.318}
{"ts":1656304560000,"o":21201,"h":21205,"l":21200.5,"c":21204.5,"v":19.789}
{"ts":1656304620000,"o":21204.5,"h":21212,"l":21204,"c":21212,"v":17.565}
{"ts":1656304680000,"o":21212,"h":21212,"l":21211,"c":21211.5,"v":18.343}
{"ts":1656304740000,"o":21211.5,"h":21250,"l":21210,"c":21243,"v":271.998}
{"ts":1656304800000,"o":21243,"h":21244,"l":21222,"c":21238.5,"v":135.106}
{"ts":1656304860000,"o":21238.5,"h":21244,"l":21223,"c":21234,"v":74.725}
{"ts":1656304920000,"o":21234,"h":21238.5,"l":21233.5,"c":21238.5,"v":22.446}
{"ts":1656304980000,"o":21238.5,"h":21238.5,"l":21226,"c":21232.5,"v":40.776}
{"ts":1656305040000,"o":21232.5,"h":21240.5,"l":21232.5,"c":21240.5,"v":13.312}
{"ts":1656305100000,"o":21240.5,"h":21243,"l":21229.5,"c":21229.5,"v":43.516}
{"ts":1656305160000,"o":21229.5,"h":21229.5,"l":21219,"c":21226,"v":19.66}
{"ts":1656305220000,"o":21226,"h":21245.5,"l":21226,"c":21242.5,"v":37.823}
{"ts":1656305280000,"o":21242.5,"h":21242.5,"l":21230,"c":21230,"v":34.948}
{"ts":1656305340000,"o":21230,"h":21230.5,"l":21230,"c":21230.5,"v":14.432}
{"ts":1656305400000,"o":21230.5,"h":21240,"l":21230.5,"c":21235.5,"v":22.576}
{"ts":1656305460000,"o":21235.5,"h":21235.5,"l":21219.5,"c":21225,"v":23.342}
{"ts":1656305520000,"o":21225,"h":21225,"l":21224.5,"c":21225,"v":11.611}
{"ts":1656305580000,"o":21225,"h":21225,"l":21217,"c":21217,"v":11.798}
{"ts":1656305640000,"o":21217,"h":21225,"l":21217,"c":21224.5,"v":24.565}
{"ts":1656305700000,"o":21224.5,"h":21225,"l":21224.5,"c":21225,"v":8.318}
{"ts":1656305760000,"o":21225,"h":21225,"l":21213,"c":21213,"v":26.57}
{"ts":1656305820000,"o":21213,"h":21217,"l":21213,"c":21217,"v":13.989}
{"ts":1656305880000,"o":21217,"h":21220,"l":21210.5,"c":21220,"v":37.728}
{"ts":1656305940000,"o":21220,"h":21227.5,"l":21219.5,"c":21227.5,"v":24.678}
{"ts":1656306000000,"o":21227.5,"h":21229.5,"l":21220.5,"c":21220.5,"v":21.089}
{"ts":1656306060000,"o":21220.5,"h":21221,"l":21220.5,"c":21220.5,"v":13.331}
{"ts":1656306120000,"o":21220.5,"h":21221,"l":21218,"c":21218,"v":15.612}
{"ts":1656306180000,"o":21218,"h":21218.5,"l":21217.5,"c":21217.5,"v":9.715}
{"ts":1656306240000,"o":21217.5,"h":21222.5,"l":21217.5,"c":21222.5,"v":35.572}
{"ts":1656306300000,"o":21222.5,"h":21242,"l":21222,"c":21233,"v":56.292}
{"ts":1656306360000,"o":21233,"h":21233,"l":21230,"c":21230,"v":15.938}
{"ts":1656306420000,"o":21230,"h":21233,"l":21230,"c":21232,"v":27.539}
{"ts":1656306480000,"o":21232,"h":21235,"l":21232,"c":21234.5,"v":28.376}
{"ts":1656306540000,"o":21234.5,"h":21236.5,"l":21234.5,"c":21235,"v":36.802}
{"ts":1656306600000,"o":21235,"h":21254,"l":21235,"c":21241.5,"v":81.17}
{"ts":1656306660000,"o":21241.5,"h":21241.5,"l":21226,"c":21226,"v":61.277}
{"ts":1656306720000,"o":21226,"h":21226.5,"l":21226,"c":21226,"v":5.996}
{"ts":1656306780000,"o":21226,"h":21226.5,"l":21215.5,"c":21215.5,"v":33.619}
{"ts":1656306840000,"o":21215.5,"h":21220,"l":21212.5,"c":21219.5,"v":30.381}
{"ts":1656306900000,"o":21219.5,"h":21220,"l":21204,"c":21206,"v":112.631}
{"ts":1656306960000,"o":21206,"h":21206,"l":21196.5,"c":21196.5,"v":65.912}
{"ts":1656307020000,"o":21196.5,"h":21196.5,"l":21138.5,"c":21160,"v":420.895}
{"ts":1656307080000,"o":21160,"h":21177.5,"l":21155,"c":21163,"v":214.99}
{"ts":1656307140000,"o":21163,"h":21168.5,"l":21150,"c":21166.5,"v":92.653}
{"ts":1656307200000,"o":21166.5,"h":21175.5,"l":21156.5,"c":21171,"v":61.911}
{"ts":1656307260000,"o":21171,"h":21185,"l":21170,"c":21170,"v":157.908}
{"ts":1656307320000,"o":21170,"h":21188.5,"l":21170,"c":21188.5,"v":41.821}
{"ts":1656307380000,"o":21188.5,"h":21188.5,"l":21167.5,"c":21174.5,"v":114.399}
{"ts":1656307440000,"o":21174.5,"h":21180.5,"l":21155,"c":21157.5,"v":81.487}
{"ts":1656307500000,"o":21157.5,"h":21171.5,"l":21157.5,"c":21158,"v":43.249}
{"ts":1656307560000,"o":21158,"h":21170.5,"l":21156,"c":21156.5,"v":29.795}
{"ts":1656307620000,"o":21156.5,"h":21156.5,"l":21123,"c":21142.5,"v":159.522}
{"ts":1656307680000,"o":21142.5,"h":21143,"l":21131.5,"c":21135.5,"v":48.178}
{"ts":1656307740000,"o":21135.5,"h":21146,"l":21132,"c":21146,"v":69.538}
{"ts":1656307800000,"o":21146,"h":21156,"l":21141.5,"c":21155.5,"v":26.384}
{"ts":1656307860000,"o":21155.5,"h":21162,"l":21146,"c":21154,"v":91.155}
{"ts":1656307920000,"o":21154,"h":21159,"l":21153.5,"c":21158,"v":59.28}
{"ts":1656307980000,"o":21158,"h":21168.5,"l":21158,"c":21168.5,"v":66.973}
{"ts":1656308040000,"o":21168.5,"h":21169,"l":21165.5,"c":21165.5,"v":16.111}
{"ts":1656308100000,"o":21165.5,"h":21176,"l":21165.5,"c":21172.5,"v":88.748}
{"ts":1656308160000,"o":21172.5,"h":21176.5,"l":21170,"c":21170.5,"v":43.006}
{"ts":1656308220000,"o":21170.5,"h":21184,"l":21170.5,"c":21178.5,"v":64.411}
{"ts":1656308280000,"o":21178.5,"h":21178.5,"l":21173,"c":21174.5,"v":19.488}
{"ts":1656308340000,"o":21174.5,"h":21175,"l":21174.5,"c":21174.5,"v":10.239}
{"ts":1656308400000,"o":21174.5,"h":21180,"l":21174.5,"c":21175.5,"v":18.975}
{"ts":1656308460000,"o":21175.5,"h":21189.5,"l":21175.5,"c":21183,"v":39.713}
{"ts":1656308520000,"o":21183,"h":21190,"l":21176,"c":21176,"v":74.585}
{"ts":1656308580000,"o":21176,"h":21185.5,"l":21175.5,"c":21185.5,"v":12.632}
{"ts":1656308640000,"o":21185.5,"h":21185.5,"l":21174.5,"c":21177,"v":55.237}
{"ts":1656308700000,"o":21177,"h":21184,"l":21176.5,"c":21183.5,"v":8.105}
{"ts":1656308760000,"o":21183.5,"h":21193,"l":21183.5,"c":21193,"v":30.047}
{"ts":1656308820000,"o":21193,"h":21194,"l":21187,"c":21191,"v":29.272}
{"ts":1656308880000,"o":21191,"h":21191.5,"l":21190,"c":21190,"v":10.036}
{"ts":1656308940000,"o":21190,"h":21204,"l":21190,"c":21204,"v":39.421}
{"ts":1656309000000,"o":21204,"h":21204,"l":21178,"c":21178,"v":48.575}
{"ts":1656309060000,"o":21178,"h":21178,"l":21162.5,"c":21169.5,"v":76.223}
{"ts":1656309120000,"o":21169.5,"h":21192.5,"l":21169.5,"c":21182.5,"v":25.634}
{"ts":1656309180000,"o":21182.5,"h":21182.5,"l":21173.5,"c":21173.5,"v":97.414}
{"ts":1656309240000,"o":21173.5,"h":21174,"l":21163.5,"c":21164,"v":56.917}
{"ts":1656309300000,"o":21164,"h":21167.5,"l":21162,"c":21167.5,"v":62.353}
{"ts":1656309360000,"o":21167.5,"h":21177.5,"l":21167,"c":21174,"v":56.687}
{"ts":1656309420000,"o":21174,"h":21174.5,"l":21162.5,"c":21162.5,"v":38.49}
{"ts":1656309480000,"o":21162.5,"h":21168.5,"l":21162.5,"c":21164,"v":31.585}
{"ts":1656309540000,"o":21164,"h":21165,"l":21160,"c":21163,"v":30.341}
{"ts":1656309600000,"o":21163,"h":21173,"l":21163,"c":21172.5,"v":52.307}
{"ts":1656309660000,"o":21172.5,"h":21173,"l":21161.5,"c":21162,"v":55.757}
{"ts":1656309720000,"o":21162,"h":21162,"l":21153,"c":21156,"v":48.075}
{"ts":1656309780000,"o":21156,"h":21156.5,"l":21154,"c":21154.5,"v":26.742}
{"ts":1656309840000,"o":21154.5,"h":21157.5,"l":21154,"c":21155.5,"v":34.67}
{"ts":1656309900000,"o":21155.5,"h":21167.5,"l":21153.5,"c":21167.5,"v":71.111}
{"ts":1656309960000,"o":21167.5,"h":21167.5,"l":21158.5,"c":21158.5,"v":21.27}
{"ts":1656310020000,"o":21158.5,"h":21158.5,"l":21152,"c":21152.5,"v":30.169}
{"ts":1656310080000,"o":21152.5,"h":21163.5,"l":21152,"c":21159.5,"v":54.884}
{"ts":1656310140000,"o":21159.5,"h":21165,"l":21159,"c":21160.5,"v":23.243}
{"ts":1656310200000,"o":21160.5,"h":21171,"l":21160,"c":21168,"v":25.232}
{"ts":1656310260000,"o":21168,"h":21180,"l":21167.5,"c":21175.5,"v":27.786}
{"ts":1656310320000,"o":21175.5,"h":21181,"l":21172.5,"c":21181,"v":39.057}
{"ts":1656310380000,"o":21181,"h":21194.5,"l":21180.5,"c":21190.5,"v":83.795}
{"ts":1656310440000,"o":21190.5,"h":21190.5,"l":21181,"c":21181.5,"v":28.188}
{"ts":1656310500000,"o":21181.5,"h":21186.5,"l":21181,"c":21183.5,"v":33.559}
{"ts":1656310560000,"o":21183.5,"h":21233.5,"l":21183.5,"c":21218,"v":140.207}
{"ts":1656310620000,"o":21218,"h":21218,"l":21206.5,"c":21209.5,"v":94.248}
{"ts":1656310680000,"o":21209.5,"h":21210,"l":21196,"c":21196.5,"v":52.705}
{"ts":1656310740000,"o":21196.5,"h":21197,"l":21190,"c":21190.5,"v":25.702}
{"ts":1656310800000,"o":21190.5,"h":21190.5,"l":21189,"c":21189.5,"v":38.305}
{"ts":1656310860000,"o":21189.5,"h":21198,"l":21189,"c":21198,"v":43.85}
{"ts":1656310920000,"o":21198,"h":21198,"l":21197.5,"c":21198,"v":19.618}
{"ts":1656310980000,"o":21198,"h":21198,"l":21186.5,"c":21186.5,"v":36.033}
{"ts":1656311040000,"o":21186.5,"h":21187,"l":21175.5,"c":21180,"v":49.184}
{"ts":1656311100000,"o":21180,"h":21180,"l":21170,"c":21170.5,"v":54.316}
{"ts":1656311160000,"o":21170.5,"h":21170.5,"l":21170,"c":21170,"v":39.98}
{"ts":1656311220000,"o":21170,"h":21182.5,"l":21170,"c":21182.5,"v":28.344}
{"ts":1656311280000,"o":21182.5,"h":21199.5,"l":21182,"c":21195,"v":36.628}
{"ts":1656311340000,"o":21195,"h":21195,"l":21178,"c":21178,"v":37.625}
{"ts":1656311400000,"o":21178,"h":21191,"l":21175.5,"c":21190.5,"v":15.991}
{"ts":1656311460000,"o":21190.5,"h":21200,"l":21190.5,"c":21199.5,"v":20.474}
{"ts":1656311520000,"o":21199.5,"h":21221.5,"l":21196.5,"c":21221.5,"v":118.274}
{"ts":1656311580000,"o":21221.5,"h":21221.5,"l":21197,"c":21202.5,"v":131.202}
{"ts":1656311640000,"o":21202.5,"h":21206.5,"l":21200,"c":21206.5,"v":64.517}
{"ts":1656311700000,"o":21206.5,"h":21215,"l":21200,"c":21215,"v":29.526}
{"ts":1656311760000,"o":21215,"h":21215,"l":21209,"c":21209,"v":14.646}
{"ts":1656311820000,"o":21209,"h":21212,"l":21209,"c":21209,"v":18.167}
{"ts":1656311880000,"o":21209,"h":21209.5,"l":21209,"c":21209.5,"v":17.636}
{"ts":1656311940000,"o":21209.5,"h":21209.5,"l":21209,"c":21209,"v":10.779}
{"ts":1656312000000,"o":21209,"h":21215,"l":21208,"c":21212,"v":46.677}
{"ts":1656312060000,"o":21212,"h":21212.5,"l":21195,"c":21195.5,"v":27.053}
{"ts":1656312120000,"o":21195.5,"h":21195.5,"l":21192,"c":21192,"v":26.159}
{"ts":1656312180000,"o":21192,"h":21199.5,"l":21192,"c":21199.5,"v":67.296}
{"ts":1656312240000,"o":21199.5,"h":21205,"l":21199,"c":21205,"v":22.396}
{"ts":1656312300000,"o":21205,"h":21219,"l":21205,"c":21212.5,"v":25.488}
{"ts":1656312360000,"o":21212.5,"h":21213,"l":21212.5,"c":21212.5,"v":8.827}
{"ts":1656312420000,"o":21212.5,"h":21213,"l":21206,"c":21206,"v":14.085}
{"ts":1656312480000,"o":21206,"h":21213,"l":21206,"c":21213,"v":13.231}
{"ts":1656312540000,"o":21213,"h":21213,"l":21193,"c":21193,"v":33.391}
{"ts":1656312600000,"o":21193,"h":21205.5,"l":21193,"c":21205.5,"v":20.309}
{"ts":1656312660000,"o":21205.5,"h":21205.5,"l":21200,"c":21200,"v":17.924}
{"ts":1656312720000,"o":21200,"h":21245.5,"l":21200,"c":21239.5,"v":206.979}
{"ts":1656312780000,"o":21239.5,"h":21269,"l":21226.5,"c":21257.5,"v":236.378}
{"ts":1656312840000,"o":21257.5,"h":21258,"l":21235.5,"c":21243.5,"v":93.336}
{"ts":1656312900000,"o":21243.5,"h":21247,"l":21232.5,"c":21243.5,"v":48.936}
{"ts":1656312960000,"o":21243.5,"h":21259,"l":21243,"c":21250.5,"v":103.371}
{"ts":1656313020000,"o":21250.5,"h":21256,"l":21245.5,"c":21255,"v":65.766}
{"ts":1656313080000,"o":21255,"h":21255,"l":21245.5,"c":21254.5,"v":29.628}
{"ts":1656313140000,"o":21254.5,"h":21254.5,"l":21248,"c":21248.5,"v":52.334}
{"ts":1656313200000,"o":21248.5,"h":21265,"l":21245.5,"c":21263.5,"v":74.704}
{"ts":1656313260000,"o":21263.5,"h":21263.5,"l":21251,"c":21251.5,"v":49.041}
{"ts":1656313320000,"o":21251.5,"h":21276,"l":21251,"c":21275,"v":137.072}
{"ts":1656313380000,"o":21275,"h":21296.5,"l":21259,"c":21266,"v":329.148}
{"ts":1656313440000,"o":21266,"h":21289.5,"l":21262,"c":21282,"v":159.36}
{"ts":1656313500000,"o":21282,"h":21282,"l":21262.5,"c":21272,"v":67.957}
{"ts":1656313560000,"o":21272,"h":21289.5,"l":21266,"c":21289,"v":59.476}
{"ts":1656313620000,"o":21289,"h":21343,"l":21289,"c":21318.5,"v":494.331}
{"ts":1656313680000,"o":21318.5,"h":21330,"l":21307.5,"c":21328,"v":139.775}
{"ts":1656313740000,"o":21328,"h":21334,"l":21311.5,"c":21312,"v":162.24}
{"ts":1656313800000,"o":21312,"h":21325,"l":21305.5,"c":21306,"v":71.667}
{"ts":1656313860000,"o":21306,"h":21319,"l":21300,"c":21311.5,"v":222.143}
{"ts":1656313920000,"o":21311.5,"h":21315,"l":21303,"c":21306.5,"v":135.468}
{"ts":1656313980000,"o":21306.5,"h":21312,"l":21304,"c":21306,"v":49.22}
{"ts":1656314040000,"o":21306,"h":21312,"l":21306,"c":21310,"v":60.403}
{"ts":1656314100000,"o":21310,"h":21331,"l":21309.5,"c":21330.5,"v":132.151}
{"ts":1656314160000,"o":21330.5,"h":21352,"l":21323,"c":21344,"v":383.128}
{"ts":1656314220000,"o":21344,"h":21344.5,"l":21324,"c":21324,"v":105.069}
{"ts":1656314280000,"o":21324,"h":21327,"l":21312,"c":21322.5,"v":80.22}
{"ts":1656314340000,"o":21322.5,"h":21325,"l":21316,"c":21316,"v":55.494}
{"ts":1656314400000,"o":21316,"h":21334.5,"l":21310.5,"c":21330.5,"v":98.571}
{"ts":1656314460000,"o":21330.5,"h":21332.5,"l":21321,"c":21321,"v":65.554}
{"ts":1656314520000,"o":21321,"h":21334.5,"l":21321,"c":21324,"v":94.763}
{"ts":1656314580000,"o":21324,"h":21325,"l":21323.5,"c":21324.5,"v":20.448}
{"ts":1656314640000,"o":21324.5,"h":21359,"l":21320,"c":21342,"v":144.971}
{"ts":1656314700000,"o":21342,"h":21370,"l":21342,"c":21363.5,"v":206.58}
{"ts":1656314760000,"o":21363.5,"h":21368.5,"l":21353,"c":21353,"v":92.052}
{"ts":1656314820000,"o":21353,"h":21364.5,"l":21340,"c":21364.5,"v":261.925}
{"ts":1656314880000,"o":21364.5,"h":21364.5,"l":21345,"c":21359,"v":78.473}
{"ts":1656314940000,"o":21359,"h":21377,"l":21352.5,"c":21365.5,"v":243.247}
{"ts":1656315000000,"o":21365.5,"h":21375,"l":21356.5,"c":21361.5,"v":98.804}
{"ts":1656315060000,"o":21361.5,"h":21362,"l":21327.5,"c":21327.5,"v":128.47}
{"ts":1656315120000,"o":21327.5,"h":21333,"l":21327.5,"c":21333,"v":112.482}
{"ts":1656315180000,"o":21333,"h":21345.5,"l":21333,"c":21337.5,"v":62.346}
{"ts":1656315240000,"o":21337.5,"h":21343,"l":21330.5,"c":21343,"v":43.177}
{"ts":1656315300000,"o":21343,"h":21343,"l":21325.5,"c":21329.5,"v":61.572}
{"ts":1656315360000,"o":21329.5,"h":21333.5,"l":21329.5,"c":21333,"v":36.141}
{"ts":1656315420000,"o":21333,"h":21339,"l":21333,"c":21335,"v":69.448}
{"ts":1656315480000,"o":21335,"h":21337,"l":21332.5,"c":21334.5,"v":46.489}
{"ts":1656315540000,"o":21334.5,"h":21338,"l":21334,"c":21337,"v":32.283}
{"ts":1656315600000,"o":21337,"h":21344,"l":21336.5,"c":21344,"v":90.606}
{"ts":1656315660000,"o":21344,"h":21344,"l":21342.5,"c":21343,"v":40.444}
{"ts":1656315720000,"o":21343,"h":21356.5,"l":21342.5,"c":21356,"v":104.789}
{"ts":1656315780000,"o":21356,"h":21356.5,"l":21328.5,"c":21339,"v":245.224}
{"ts":1656315840000,"o":21339,"h":21339.5,"l":21320.5,"c":21323,"v":157.838}
{"ts":1656315900000,"o":21323,"h":21327.5,"l":21311.5,"c":21315,"v":122.298}
{"ts":1656315960000,"o":21315,"h":21323,"l":21314.5,"c":21323,"v":33.59}
{"ts":1656316020000,"o":21323,"h":21325,"l":21314.5,"c":21325,"v":46.778}
{"ts":1656316080000,"o":21325,"h":21325,"l":21308.5,"c":21313,"v":64.623}
{"ts":1656316140000,"o":21313,"h":21313.5,"l":21311.5,"c":21312.5,"v":48.719}
{"ts":1656316200000,"o":21312.5,"h":21324.5,"l":21301,"c":21303,"v":81.993}
{"ts":1656316260000,"o":21303,"h":21316.5,"l":21302.5,"c":21316.5,"v":157.539}
{"ts":1656316320000,"o":21316.5,"h":21320,"l":21316,"c":21320,"v":17.454}
{"ts":1656316380000,"o":21320,"h":21328.5,"l":21313,"c":21313.5,"v":120.003}
{"ts":1656316440000,"o":21313.5,"h":21320,"l":21313,"c":21317,"v":31.027}
{"ts":1656316500000,"o":21317,"h":21327.5,"l":21317,"c":21327.5,"v":29.219}
{"ts":1656316560000,"o":21327.5,"h":21342.5,"l":21327,"c":21342.5,"v":125.965}
{"ts":1656316620000,"o":21342.5,"h":21351.5,"l":21342,"c":21351.5,"v":112.749}
{"ts":1656316680000,"o":21351.5,"h":21351.5,"l":21347.5,"c":21348,"v":36.55}
{"ts":1656316740000,"o":21348,"h":21358,"l":21347.5,"c":21358,"v":93.184}
{"ts":1656316800000,"o":21358,"h":21384.5,"l":21358,"c":21381.5,"v":442.047}
{"ts":1656316860000,"o":21381.5,"h":21381.5,"l":21375.5,"c":21376,"v":80.534}
{"ts":1656316920000,"o":21376,"h":21393.5,"l":21376,"c":21388,"v":191.447}
{"ts":1656316980000,"o":21388,"h":21390.5,"l":21368.5,"c":21381.5,"v":223.141}
{"ts":1656317040000,"o":21381.5,"h":21385,"l":21375,"c":21384.5,"v":65.307}
{"ts":1656317100000,"o":21384.5,"h":21399,"l":21382,"c":21382,"v":143.344}
{"ts":1656317160000,"o":21382,"h":21382.5,"l":21367,"c":21372,"v":173.239}
{"ts":1656317220000,"o":21372,"h":21378,"l":21369,"c":21371,"v":60.59}
{"ts":1656317280000,"o":21371,"h":21371.5,"l":21368.5,"c":21370.5,"v":22.352}
{"ts":1656317340000,"o":21370.5,"h":21370.5,"l":21366,"c":21368,"v":38.581}
{"ts":1656317400000,"o":21368,"h":21378,"l":21367.5,"c":21372,"v":65.555}
{"ts":1656317460000,"o":21372,"h":21383,"l":21372,"c":21379.5,"v":70.278}
{"ts":1656317520000,"o":21379.5,"h":21380,"l":21370,"c":21372.5,"v":24.741}
{"ts":1656317580000,"o":21372.5,"h":21379.5,"l":21372.5,"c":21379.5,"v":18.073}
{"ts":1656317640000,"o":21379.5,"h":21380,"l":21379,"c":21380,"v":16.22}
{"ts":1656317700000,"o":21380,"h":21391,"l":21379.5,"c":21383,"v":58.976}
{"ts":1656317760000,"o":21383,"h":21383.5,"l":21366,"c":21369,"v":66.069}
{"ts":1656317820000,"o":21369,"h":21369.5,"l":21366,"c":21366,"v":40.734}
{"ts":1656317880000,"o":21366,"h":21377,"l":21366,"c":21374.5,"v":32.537}
{"ts":1656317940000,"o":21374.5,"h":21374.5,"l":21367.5,"c":21367.5,"v":31.669}
{"ts":1656318000000,"o":21367.5,"h":21371.5,"l":21367.5,"c":21371.5,"v":27.373}
{"ts":1656318060000,"o":21371.5,"h":21371.5,"l":21370,"c":21370,"v":23.957}
{"ts":1656318120000,"o":21370,"h":21370.5,"l":21370,"c":21370,"v":17.027}
{"ts":1656318180000,"o":21370,"h":21370.5,"l":21360.5,"c":21360.5,"v":22.556}
{"ts":1656318240000,"o":21360.5,"h":21364,"l":21360.5,"c":21364,"v":24.654}
{"ts":1656318300000,"o":21364,"h":21374.5,"l":21363.5,"c":21372.5,"v":58.896}
{"ts":1656318360000,"o":21372.5,"h":21373,"l":21372.5,"c":21372.5,"v":22.749}
{"ts":1656318420000,"o":21372.5,"h":21373,"l":21368.5,"c":21368.5,"v":28.399}
{"ts":1656318480000,"o":21368.5,"h":21369,"l":21368,"c":21368,"v":15.524}
{"ts":1656318540000,"o":21368,"h":21368.5,"l":21367.5,"c":21367.5,"v":39.16}
{"ts":1656318600000,"o":21367.5,"h":21371,"l":21360,"c":21360,"v":62.332}
{"ts":1656318660000,"o":21360,"h":21361.5,"l":21331,"c":21339,"v":867.273}
{"ts":1656318720000,"o":21339,"h":21347.5,"l":21331,"c":21331,"v":85.992}
{"ts":1656318780000,"o":21331,"h":21343,"l":21331,"c":21342.5,"v":102.734}
{"ts":1656318840000,"o":21342.5,"h":21359.5,"l":21342.5,"c":21359,"v":98.606}
{"ts":1656318900000,"o":21359,"h":21389.5,"l":21359,"c":21389.5,"v":101.173}
{"ts":1656318960000,"o":21389.5,"h":21396.5,"l":21388,"c":21388,"v":120.442}
{"ts":1656319020000,"o":21388,"h":21580,"l":21388,"c":21466.5,"v":2782.56}
{"ts":1656319080000,"o":21466.5,"h":21469,"l":21414,"c":21429.5,"v":362.092}
{"ts":1656319140000,"o":21429.5,"h":21430,"l":21401,"c":21408,"v":273.899}
{"ts":1656319200000,"o":21408,"h":21443,"l":21407.5,"c":21430,"v":134.787}
{"ts":1656319260000,"o":21430,"h":21430,"l":21414.5,"c":21425.5,"v":172.465}
{"ts":1656319320000,"o":21425.5,"h":21425.5,"l":21419.5,"c":21421,"v":49.154}
{"ts":1656319380000,"o":21421,"h":21425.5,"l":21397,"c":21397.5,"v":363.555}
{"ts":1656319440000,"o":21397.5,"h":21399.5,"l":21391,"c":21399,"v":136.779}
{"ts":1656319500000,"o":21399,"h":21399,"l":21386,"c":21392.5,"v":86.533}
{"ts":1656319560000,"o":21392.5,"h":21400,"l":21384,"c":21399.5,"v":77.731}
{"ts":1656319620000,"o":21399.5,"h":21400,"l":21389,"c":21389.5,"v":74.084}
{"ts":1656319680000,"o":21389.5,"h":21393,"l":21388.5,"c":21391,"v":60.57}
{"ts":1656319740000,"o":21391,"h":21391,"l":21381,"c":21388.5,"v":45.695}
{"ts":1656319800000,"o":21388.5,"h":21427.5,"l":21388.5,"c":21427,"v":245.143}
{"ts":1656319860000,"o":21427,"h":21433,"l":21422.5,"c":21423.5,"v":64.308}
{"ts":1656319920000,"o":21423.5,"h":21431,"l":21423,"c":21423,"v":96.386}
{"ts":1656319980000,"o":21423,"h":21426,"l":21422.5,"c":21426,"v":98.211}
{"ts":1656320040000,"o":21426,"h":21426.5,"l":21425.5,"c":21426,"v":40.556}
{"ts":1656320100000,"o":21426,"h":21429.5,"l":21426,"c":21429.5,"v":35.682}
{"ts":1656320160000,"o":21429.5,"h":21440.5,"l":21429,"c":21434,"v":116.267}
{"ts":1656320220000,"o":21434,"h":21458.5,"l":21434,"c":21450.5,"v":103.095}
{"ts":1656320280000,"o":21450.5,"h":21550,"l":21447.5,"c":21491,"v":1390.722}
{"ts":1656320340000,"o":21491,"h":21499.5,"l":21475.5,"c":21475.5,"v":150.95}
{"ts":1656320400000,"o":21475.5,"h":21488.5,"l":21462,"c":21462,"v":181.433}
{"ts":1656320460000,"o":21462,"h":21465,"l":21437.5,"c":21441,"v":214.852}
{"ts":1656320520000,"o":21441,"h":21450,"l":21440.5,"c":21450,"v":69.977}
{"ts":1656320580000,"o":21450,"h":21452,"l":21440,"c":21440,"v":80.539}
{"ts":1656320640000,"o":21440,"h":21440.5,"l":21431,"c":21434,"v":66.909}
{"ts":1656320700000,"o":21434,"h":21434.5,"l":21420,"c":21428.5,"v":155.128}
{"ts":1656320760000,"o":21428.5,"h":21428.5,"l":21408.5,"c":21421.5,"v":222.914}
{"ts":1656320820000,"o":21421.5,"h":21422.5,"l":21421,"c":21422.5,"v":67.434}
{"ts":1656320880000,"o":21422.5,"h":21443,"l":21422,"c":21441,"v":47.884}
{"ts":1656320940000,"o":21441,"h":21441,"l":21430,"c":21430.5,"v":44.51}
{"ts":1656321000000,"o":21430.5,"h":21430.5,"l":21411,"c":21416.5,"v":136.542}
{"ts":1656321060000,"o":21416.5,"h":21423,"l":21416.5,"c":21419,"v":38.162}
{"ts":1656321120000,"o":21419,"h":21435.5,"l":21419,"c":21435,"v":47.505}
{"ts":1656321180000,"o":21435,"h":21450,"l":21433,"c":21450,"v":179.015}
{"ts":1656321240000,"o":21450,"h":21470,"l":21449.5,"c":21465.5,"v":102.571}
{"ts":1656321300000,"o":21465.5,"h":21467,"l":21465.5,"c":21466.5,"v":73.453}
{"ts":1656321360000,"o":21466.5,"h":21466.5,"l":21461,"c":21461,"v":220.235}
{"ts":1656321420000,"o":21461,"h":21461.5,"l":21434,"c":21434,"v":159.914}
{"ts":1656321480000,"o":21434,"h":21444,"l":21434,"c":21442.5,"v":53.344}
{"ts":1656321540000,"o":21442.5,"h":21445,"l":21437.5,"c":21437.5,"v":29.624}
{"ts":1656321600000,"o":21437.5,"h":21444,"l":21425,"c":21443.5,"v":127.639}
{"ts":1656321660000,"o":21443.5,"h":21444,"l":21436.5,"c":21443,"v":48.093}
{"ts":1656321720000,"o":21443,"h":21443,"l":21429.5,"c":21429.5,"v":20.554}
{"ts":1656321780000,"o":21429.5,"h":21433,"l":21426,"c":21426,"v":30.232}
{"ts":1656321840000,"o":21426,"h":21445,"l":21426,"c":21437.5,"v":70.49}
{"ts":1656321900000,"o":21437.5,"h":21437.5,"l":21422.5,"c":21422.5,"v":56.483}
{"ts":1656321960000,"o":21422.5,"h":21425.5,"l":21416,"c":21425,"v":66.483}
{"ts":1656322020000,"o":21425,"h":21435,"l":21423,"c":21428.5,"v":40.699}
{"ts":1656322080000,"o":21428.5,"h":21429,"l":21420,"c":21420,"v":13.551}
{"ts":1656322140000,"o":21420,"h":21425.5,"l":21419,"c":21420.5,"v":43.579}
{"ts":1656322200000,"o":21420.5,"h":21425,"l":21420,"c":21425,"v":48.86}
{"ts":1656322260000,"o":21425,"h":21425,"l":21414,"c":21421.5,"v":105.834}
{"ts":1656322320000,"o":21421.5,"h":21425.5,"l":21421.5,"c":21424.5,"v":27.267}
{"ts":1656322380000,"o":21424.5,"h":21432.5,"l":21424.5,"c":21428,"v":40.196}
{"ts":1656322440000,"o":21428,"h":21434,"l":21426,"c":21429,"v":44.225}
{"ts":1656322500000,"o":21429,"h":21432,"l":21426.5,"c":21430,"v":32.929}
{"ts":1656322560000,"o":21430,"h":21432,"l":21429.5,"c":21431.5,"v":37.893}
{"ts":1656322620000,"o":21431.5,"h":21463,"l":21431.5,"c":21463,"v":94.904}
{"ts":1656322680000,"o":21463,"h":21463,"l":21440.5,"c":21454.5,"v":193.11}
{"ts":1656322740000,"o":21454.5,"h":21465,"l":21452.5,"c":21465,"v":49.599}
{"ts":1656322800000,"o":21465,"h":21483,"l":21465,"c":21467,"v":120.512}
{"ts":1656322860000,"o":21467,"h":21467,"l":21439.5,"c":21442.5,"v":89.224}
{"ts":1656322920000,"o":21442.5,"h":21446,"l":21440.5,"c":21440.5,"v":27.15}
{"ts":1656322980000,"o":21440.5,"h":21441,"l":21440.5,"c":21440.5,"v":9.81}
{"ts":1656323040000,"o":21440.5,"h":21441,"l":21438,"c":21438.5,"v":29.528}
{"ts":1656323100000,"o":21438.5,"h":21456.5,"l":21435,"c":21456.5,"v":54.464}
{"ts":1656323160000,"o":21456.5,"h":21459.5,"l":21453.5,"c":21453.5,"v":55.96}
{"ts":1656323220000,"o":21453.5,"h":21465,"l":21453.5,"c":21454.5,"v":85.64}
{"ts":1656323280000,"o":21454.5,"h":21458,"l":21453.5,"c":21457.5,"v":28.921}
{"ts":1656323340000,"o":21457.5,"h":21483,"l":21455.5,"c":21456,"v":108.698}
{"ts":1656323400000,"o":21456,"h":21456,"l":21455.5,"c":21456,"v":20.402}
{"ts":1656323460000,"o":21456,"h":21483.5,"l":21455.5,"c":21475.5,"v":128.585}
{"ts":1656323520000,"o":21475.5,"h":21476,"l":21462.5,"c":21470,"v":66.331}
{"ts":1656323580000,"o":21470,"h":21474,"l":21461,"c":21461,"v":101.063}
{"ts":1656323640000,"o":21461,"h":21465.5,"l":21453,"c":21455.5,"v":65.833}
{"ts":1656323700000,"o":21455.5,"h":21469.5,"l":21454,"c":21469,"v":38.116}
{"ts":1656323760000,"o":21469,"h":21469.5,"l":21462.5,"c":21463,"v":19.08}
{"ts":1656323820000,"o":21463,"h":21463,"l":21457,"c":21457,"v":28.935}
{"ts":1656323880000,"o":21457,"h":21457.5,"l":21451,"c":21453,"v":40.158}
{"ts":1656323940000,"o":21453,"h":21453.5,"l":21443,"c":21443,"v":53.065}
{"ts":1656324000000,"o":21443,"h":21457.5,"l":21443,"c":21450,"v":74.158}
{"ts":1656324060000,"o":21450,"h":21450.5,"l":21440.5,"c":21440.5,"v":52.251}
{"ts":1656324120000,"o":21440.5,"h":21441,"l":21434.5,"c":21434.5,"v":110.484}
{"ts":1656324180000,"o":21434.5,"h":21438,"l":21433.5,"c":21433.5,"v":92.712}
{"ts":1656324240000,"o":21433.5,"h":21435.5,"l":21433.5,"c":21435.5,"v":57.47}
{"ts":1656324300000,"o":21435.5,"h":21435.5,"l":21415,"c":21415,"v":151.863}
{"ts":1656324360000,"o":21415,"h":21418,"l":21413,"c":21417,"v":118.102}
{"ts":1656324420000,"o":21417,"h":21425,"l":21414,"c":21414,"v":123.28}
{"ts":1656324480000,"o":21414,"h":21414.5,"l":21393,"c":21393,"v":233.69}
{"ts":1656324540000,"o":21393,"h":21404,"l":21374,"c":21389,"v":386.771}
{"ts":1656324600000,"o":21389,"h":21413.5,"l":21388.5,"c":21407,"v":300.928}
{"ts":1656324660000,"o":21407,"h":21423.5,"l":21406.5,"c":21422,"v":148.813}
{"ts":1656324720000,"o":21422,"h":21422.5,"l":21398,"c":21405,"v":130.384}
{"ts":1656324780000,"o":21405,"h":21405.5,"l":21389,"c":21397,"v":90.003}
{"ts":1656324840000,"o":21397,"h":21404,"l":21393,"c":21403.5,"v":115.979}
{"ts":1656324900000,"o":21403.5,"h":21414.5,"l":21403.5,"c":21410,"v":65.979}
{"ts":1656324960000,"o":21410,"h":21411.5,"l":21406,"c":21406,"v":42.874}
{"ts":1656325020000,"o":21406,"h":21414.5,"l":21406,"c":21410.5,"v":36.491}
{"ts":1656325080000,"o":21410.5,"h":21428,"l":21410.5,"c":21428,"v":80.575}
{"ts":1656325140000,"o":21428,"h":21481,"l":21428,"c":21470.5,"v":242.23}
{"ts":1656325200000,"o":21470.5,"h":21471.5,"l":21450,"c":21455.5,"v":119.339}
{"ts":1656325260000,"o":21455.5,"h":21467,"l":21455.5,"c":21467,"v":63.568}
{"ts":1656325320000,"o":21467,"h":21467,"l":21451.5,"c":21451.5,"v":107.372}
{"ts":1656325380000,"o":21451.5,"h":21458.5,"l":21445,"c":21445.5,"v":94.83}
{"ts":1656325440000,"o":21445.5,"h":21445.5,"l":21429.5,"c":21430.5,"v":66.339}
{"ts":1656325500000,"o":21430.5,"h":21454.5,"l":21430.5,"c":21454,"v":79.106}
{"ts":1656325560000,"o":21454,"h":21455.5,"l":21448.5,"c":21455,"v":34.222}
{"ts":1656325620000,"o":21455,"h":21455.5,"l":21432,"c":21438,"v":34.42}
{"ts":1656325680000,"o":21438,"h":21440,"l":21431.5,"c":21433.5,"v":35.233}
{"ts":1656325740000,"o":21433.5,"h":21434,"l":21431,"c":21432.5,"v":172.155}
{"ts":1656325800000,"o":21432.5,"h":21432.5,"l":21411,"c":21419.5,"v":152.052}
{"ts":1656325860000,"o":21419.5,"h":21426,"l":21418.5,"c":21424.5,"v":43.662}
{"ts":1656325920000,"o":21424.5,"h":21451,"l":21420,"c":21451,"v":140.608}
{"ts":1656325980000,"o":21451,"h":21455.5,"l":21438.5,"c":21451,"v":71.732}
{"ts":1656326040000,"o":21451,"h":21460,"l":21450.5,"c":21452,"v":49.754}
{"ts":1656326100000,"o":21452,"h":21452.5,"l":21431.5,"c":21431.5,"v":44.442}
{"ts":1656326160000,"o":21431.5,"h":21443,"l":21430,"c":21442.5,"v":41.036}
{"ts":1656326220000,"o":21442.5,"h":21443,"l":21440,"c":21440,"v":12.892}
{"ts":1656326280000,"o":21440,"h":21440.5,"l":21427,"c":21427.5,"v":45.961}
{"ts":1656326340000,"o":21427.5,"h":21434.5,"l":21427,"c":21434,"v":23.41}
{"ts":1656326400000,"o":21434,"h":21434.5,"l":21426,"c":21426.5,"v":33.383}
{"ts":1656326460000,"o":21426.5,"h":21430,"l":21420,"c":21420,"v":30.947}
{"ts":1656326520000,"o":21420,"h":21437,"l":21419.5,"c":21433,"v":30.927}
{"ts":1656326580000,"o":21433,"h":21442.5,"l":21432,"c":21442.5,"v":44.905}
{"ts":1656326640000,"o":21442.5,"h":21442.5,"l":21435.5,"c":21435.5,"v":13.405}
{"ts":1656326700000,"o":21435.5,"h":21438.5,"l":21427,"c":21427,"v":72.2}
{"ts":1656326760000,"o":21427,"h":21427.5,"l":21426.5,"c":21426.5,"v":29.984}
{"ts":1656326820000,"o":21426.5,"h":21436,"l":21421,"c":21427,"v":63.28}
{"ts":1656326880000,"o":21427,"h":21430,"l":21419.5,"c":21419.5,"v":51.272}
{"ts":1656326940000,"o":21419.5,"h":21419.5,"l":21408,"c":21415.5,"v":96.089}
{"ts":1656327000000,"o":21415.5,"h":21421,"l":21409,"c":21409,"v":85.136}
{"ts":1656327060000,"o":21409,"h":21409.5,"l":21397.5,"c":21404.5,"v":155.318}
{"ts":1656327120000,"o":21404.5,"h":21410,"l":21404.5,"c":21410,"v":60.15}
{"ts":1656327180000,"o":21410,"h":21411,"l":21404.5,"c":21408.5,"v":48.862}
{"ts":1656327240000,"o":21408.5,"h":21420,"l":21408,"c":21418,"v":38.104}
{"ts":1656327300000,"o":21418,"h":21430,"l":21410,"c":21429.5,"v":47.303}
{"ts":1656327360000,"o":21429.5,"h":21430,"l":21421.5,"c":21422,"v":51.813}
{"ts":1656327420000,"o":21422,"h":21425.5,"l":21422,"c":21425,"v":27.2}
{"ts":1656327480000,"o":21425,"h":21439,"l":21425,"c":21427.5,"v":64.156}
{"ts":1656327540000,"o":21427.5,"h":21428,"l":21427,"c":21427,"v":16.881}
{"ts":1656327600000,"o":21427,"h":21430,"l":21416,"c":21421.5,"v":51.897}
{"ts":1656327660000,"o":21421.5,"h":21422,"l":21417.5,"c":21417.5,"v":16.46}
{"ts":1656327720000,"o":21417.5,"h":21418,"l":21414.5,"c":21414.5,"v":19.326}
{"ts":1656327780000,"o":21414.5,"h":21415,"l":21401,"c":21401,"v":101.234}
{"ts":1656327840000,"o":21401,"h":21401.5,"l":21385,"c":21391,"v":138.445}
{"ts":1656327900000,"o":21391,"h":21391.5,"l":21366,"c":21381.5,"v":211.786}
{"ts":1656327960000,"o":21381.5,"h":21387.5,"l":21375,"c":21375.5,"v":92.77}
{"ts":1656328020000,"o":21375.5,"h":21375.5,"l":21363.5,"c":21363.5,"v":156.907}
{"ts":1656328080000,"o":21363.5,"h":21381,"l":21363.5,"c":21371,"v":176.841}
{"ts":1656328140000,"o":21371,"h":21406,"l":21370.5,"c":21395,"v":198.142}
{"ts":1656328200000,"o":21395,"h":21407,"l":21392,"c":21406.5,"v":60.743}
{"ts":1656328260000,"o":21406.5,"h":21417.5,"l":21406.5,"c":21408.5,"v":65.776}
{"ts":1656328320000,"o":21408.5,"h":21417,"l":21408,"c":21417,"v":74.082}
{"ts":1656328380000,"o":21417,"h":21429,"l":21416.5,"c":21421.5,"v":124.592}
{"ts":1656328440000,"o":21421.5,"h":21422,"l":21415,"c":21415,"v":53.684}
{"ts":1656328500000,"o":21415,"h":21441.5,"l":21415,"c":21436,"v":171.393}
{"ts":1656328560000,"o":21436,"h":21436.5,"l":21427,"c":21430,"v":40.138}
{"ts":1656328620000,"o":21430,"h":21430,"l":21420,"c":21425.5,"v":219.606}
{"ts":1656328680000,"o":21425.5,"h":21433,"l":21425.5,"c":21426,"v":55.986}
{"ts":1656328740000,"o":21426,"h":21426.5,"l":21426,"c":21426,"v":25.617}
{"ts":1656328800000,"o":21426,"h":21426.5,"l":21400.5,"c":21401,"v":135.223}
{"ts":1656328860000,"o":21401,"h":21401,"l":21382,"c":21382.5,"v":171.767}
{"ts":1656328920000,"o":21382.5,"h":21382.5,"l":21352,"c":21371,"v":264.116}
{"ts":1656328980000,"o":21371,"h":21380,"l":21356.5,"c":21378.5,"v":168.881}
{"ts":1656329040000,"o":21378.5,"h":21379,"l":21370,"c":21379,"v":97.255}
{"ts":1656329100000,"o":21379,"h":21379,"l":21331.5,"c":21334,"v":264.837}
{"ts":1656329160000,"o":21334,"h":21362.5,"l":21334,"c":21360,"v":251.085}
{"ts":1656329220000,"o":21360,"h":21366,"l":21341,"c":21349.5,"v":184.612}
{"ts":1656329280000,"o":21349.5,"h":21369.5,"l":21349,"c":21367.5,"v":87.839}
{"ts":1656329340000,"o":21367.5,"h":21367.5,"l":21350,"c":21365,"v":71.501}
{"ts":1656329400000,"o":21365,"h":21378,"l":21365,"c":21377.5,"v":106.218}
{"ts":1656329460000,"o":21377.5,"h":21385,"l":21377,"c":21377,"v":70.416}
{"ts":1656329520000,"o":21377,"h":21377.5,"l":21310.5,"c":21324.5,"v":359.673}
{"ts":1656329580000,"o":21324.5,"h":21330,"l":21324,"c":21329,"v":72.166}
{"ts":1656329640000,"o":21329,"h":21350,"l":21329,"c":21341,"v":172.321}
{"ts":1656329700000,"o":21341,"h":21341.5,"l":21328,"c":21334.5,"v":150.778}
{"ts":1656329760000,"o":21334.5,"h":21350.5,"l":21334.5,"c":21350.5,"v":76.931}
{"ts":1656329820000,"o":21350.5,"h":21350.5,"l":21347,"c":21350,"v":75.112}
{"ts":1656329880000,"o":21350,"h":21350,"l":21345,"c":21345,"v":33.056}
{"ts":1656329940000,"o":21345,"h":21345.5,"l":21337.5,"c":21345,"v":51.862}
{"ts":1656330000000,"o":21345,"h":21345.5,"l":21345,"c":21345.5,"v":19.533}
{"ts":1656330060000,"o":21345.5,"h":21345.5,"l":21336,"c":21336,"v":35.13}
{"ts":1656330120000,"o":21336,"h":21336.5,"l":21326,"c":21326.5,"v":83.903}
{"ts":1656330180000,"o":21326.5,"h":21345.5,"l":21326,"c":21344.5,"v":168.614}
{"ts":1656330240000,"o":21344.5,"h":21365.5,"l":21340,"c":21360,"v":75.672}
{"ts":1656330300000,"o":21360,"h":21365,"l":21345,"c":21345,"v":86.089}
{"ts":1656330360000,"o":21345,"h":21360,"l":21345,"c":21359.5,"v":63.75}
{"ts":1656330420000,"o":21359.5,"h":21365,"l":21349.5,"c":21349.5,"v":48.864}
{"ts":1656330480000,"o":21349.5,"h":21350,"l":21339,"c":21339,"v":71.628}
{"ts":1656330540000,"o":21339,"h":21340,"l":21331.5,"c":21336.5,"v":60.042}
{"ts":1656330600000,"o":21336.5,"h":21337,"l":21315,"c":21321,"v":135.512}
{"ts":1656330660000,"o":21321,"h":21321.5,"l":21311,"c":21311,"v":66.157}
{"ts":1656330720000,"o":21311,"h":21325,"l":21311,"c":21317,"v":125.945}
{"ts":1656330780000,"o":21317,"h":21321.5,"l":21315.5,"c":21320,"v":27.254}
{"ts":1656330840000,"o":21320,"h":21320,"l":21282,"c":21300.5,"v":376.859}
{"ts":1656330900000,"o":21300.5,"h":21304,"l":21281.5,"c":21294.5,"v":249.702}
{"ts":1656330960000,"o":21294.5,"h":21295,"l":21279,"c":21289.5,"v":265.914}
{"ts":1656331020000,"o":21289.5,"h":21300,"l":21289.5,"c":21300,"v":111.317}
{"ts":1656331080000,"o":21300,"h":21300.5,"l":21287,"c":21287.5,"v":143.353}
{"ts":1656331140000,"o":21287.5,"h":21298.5,"l":21287,"c":21298.5,"v":145.077}
{"ts":1656331200000,"o":21298.5,"h":21304,"l":21298,"c":21301.5,"v":82.14}
{"ts":1656331260000,"o":21301.5,"h":21314,"l":21301,"c":21310.5,"v":175.692}
{"ts":1656331320000,"o":21310.5,"h":21319.5,"l":21310.5,"c":21319,"v":123.91}
{"ts":1656331380000,"o":21319,"h":21319.5,"l":21305.5,"c":21306,"v":114.069}
{"ts":1656331440000,"o":21306,"h":21306,"l":21303.5,"c":21304,"v":54.453}
{"ts":1656331500000,"o":21304,"h":21304,"l":21270,"c":21279.5,"v":176.597}
{"ts":1656331560000,"o":21279.5,"h":21303.5,"l":21264,"c":21300.5,"v":296.201}
{"ts":1656331620000,"o":21300.5,"h":21334,"l":21300,"c":21316,"v":320.47}
{"ts":1656331680000,"o":21316,"h":21321,"l":21310,"c":21315,"v":129.285}
{"ts":1656331740000,"o":21315,"h":21315.5,"l":21308,"c":21308,"v":84.071}
{"ts":1656331800000,"o":21308,"h":21314,"l":21300,"c":21306,"v":75.815}
{"ts":1656331860000,"o":21306,"h":21306.5,"l":21267,"c":21267.5,"v":166.752}
{"ts":1656331920000,"o":21267.5,"h":21270.5,"l":21257,"c":21268.5,"v":338.755}
{"ts":1656331980000,"o":21268.5,"h":21291.5,"l":21268,"c":21287.5,"v":217.414}
{"ts":1656332040000,"o":21287.5,"h":21300,"l":21278.5,"c":21300,"v":163.833}
{"ts":1656332100000,"o":21300,"h":21307,"l":21291.5,"c":21305.5,"v":88.142}
{"ts":1656332160000,"o":21305.5,"h":21306,"l":21266,"c":21273,"v":223.413}
{"ts":1656332220000,"o":21273,"h":21273,"l":21262.5,"c":21262.5,"v":55.871}
{"ts":1656332280000,"o":21262.5,"h":21277.5,"l":21262.5,"c":21266,"v":101.066}
{"ts":1656332340000,"o":21266,"h":21271.5,"l":21265.5,"c":21265.5,"v":80.417}
{"ts":1656332400000,"o":21265.5,"h":21265.5,"l":21235,"c":21237,"v":257.174}
{"ts":1656332460000,"o":21237,"h":21260,"l":21237,"c":21259.5,"v":225.915}
{"ts":1656332520000,"o":21259.5,"h":21270,"l":21259,"c":21270,"v":89.673}
{"ts":1656332580000,"o":21270,"h":21283,"l":21269.5,"c":21272.5,"v":59.402}
{"ts":1656332640000,"o":21272.5,"h":21273,"l":21256.5,"c":21257,"v":65.52}
{"ts":1656332700000,"o":21257,"h":21258.5,"l":21247,"c":21256,"v":147.63}
{"ts":1656332760000,"o":21256,"h":21256,"l":21253,"c":21253,"v":51.524}
{"ts":1656332820000,"o":21253,"h":21276.5,"l":21249,"c":21271,"v":152.242}
{"ts":1656332880000,"o":21271,"h":21271,"l":21224,"c":21230.5,"v":282.07}
{"ts":1656332940000,"o":21230.5,"h":21252.5,"l":21226.5,"c":21227,"v":363.099}
{"ts":1656333000000,"o":21227,"h":21233,"l":21200,"c":21210.5,"v":725.071}
{"ts":1656333060000,"o":21210.5,"h":21237,"l":21208.5,"c":21235.5,"v":155.505}
{"ts":1656333120000,"o":21235.5,"h":21235.5,"l":21220,"c":21231.5,"v":154.31}
{"ts":1656333180000,"o":21231.5,"h":21244.5,"l":21231.5,"c":21244.5,"v":69.858}
{"ts":1656333240000,"o":21244.5,"h":21244.5,"l":21234,"c":21234,"v":38.538}
{"ts":1656333300000,"o":21234,"h":21247.5,"l":21230,"c":21235,"v":112.483}
{"ts":1656333360000,"o":21235,"h":21235,"l":21225,"c":21227.5,"v":46.969}
{"ts":1656333420000,"o":21227.5,"h":21235.5,"l":21227.5,"c":21235.5,"v":72.75}
{"ts":1656333480000,"o":21235.5,"h":21235.5,"l":21232,"c":21232.5,"v":71.732}
{"ts":1656333540000,"o":21232.5,"h":21232.5,"l":21230,"c":21230.5,"v":46.29}
{"ts":1656333600000,"o":21230.5,"h":21248,"l":21210,"c":21210,"v":216.909}
{"ts":1656333660000,"o":21210,"h":21224.5,"l":21200,"c":21224,"v":207.229}
{"ts":1656333720000,"o":21224,"h":21242,"l":21224,"c":21241.5,"v":128.775}
{"ts":1656333780000,"o":21241.5,"h":21242,"l":21223.5,"c":21223.5,"v":160.781}
{"ts":1656333840000,"o":21223.5,"h":21227.5,"l":21205,"c":21205,"v":66.637}
{"ts":1656333900000,"o":21205,"h":21215,"l":21175,"c":21192.5,"v":365.367}
{"ts":1656333960000,"o":21192.5,"h":21193,"l":21180.5,"c":21187,"v":102.609}
{"ts":1656334020000,"o":21187,"h":21201.5,"l":21184.5,"c":21194,"v":171.93}
{"ts":1656334080000,"o":21194,"h":21197,"l":21180,"c":21196.5,"v":109.28}
{"ts":1656334140000,"o":21196.5,"h":21198.5,"l":21190,"c":21198,"v":72.225}
{"ts":1656334200000,"o":21198,"h":21203,"l":21197.5,"c":21200,"v":120.375}
{"ts":1656334260000,"o":21200,"h":21200,"l":21191,"c":21196,"v":62.996}
{"ts":1656334320000,"o":21196,"h":21196,"l":21181.5,"c":21186,"v":195.853}
{"ts":1656334380000,"o":21186,"h":21190,"l":21181,"c":21181,"v":74.712}
{"ts":1656334440000,"o":21181,"h":21189,"l":21175,"c":21177,"v":140.823}
{"ts":1656334500000,"o":21177,"h":21185.5,"l":21177,"c":21185,"v":50.691}
{"ts":1656334560000,"o":21185,"h":21185.5,"l":21174,"c":21174.5,"v":96.971}
{"ts":1656334620000,"o":21174.5,"h":21200,"l":21174,"c":21194.5,"v":88.47}
{"ts":1656334680000,"o":21194.5,"h":21201,"l":21187,"c":21201,"v":57.348}
{"ts":1656334740000,"o":21201,"h":21241.5,"l":21200.5,"c":21233.5,"v":294.972}
{"ts":1656334800000,"o":21233.5,"h":21236.5,"l":21225,"c":21235,"v":223.477}
{"ts":1656334860000,"o":21235,"h":21235,"l":21223,"c":21223,"v":69.36}
{"ts":1656334920000,"o":21223,"h":21230,"l":21207,"c":21215,"v":167.457}
{"ts":1656334980000,"o":21215,"h":21220.5,"l":21210.5,"c":21216,"v":52.219}
{"ts":1656335040000,"o":21216,"h":21216,"l":21200,"c":21200,"v":88.197}
{"ts":1656335100000,"o":21200,"h":21212.5,"l":21193,"c":21212,"v":59.586}
{"ts":1656335160000,"o":21212,"h":21233,"l":21211.5,"c":21232.5,"v":187.608}
{"ts":1656335220000,"o":21232.5,"h":21252,"l":21222,"c":21252,"v":169.78}
{"ts":1656335280000,"o":21252,"h":21278,"l":21246,"c":21270,"v":417.491}
{"ts":1656335340000,"o":21270,"h":21270,"l":21251.5,"c":21263.5,"v":134.624}
{"ts":1656335400000,"o":21263.5,"h":21273,"l":21258.5,"c":21270.5,"v":120.144}
{"ts":1656335460000,"o":21270.5,"h":21292,"l":21267,"c":21267,"v":356.602}
{"ts":1656335520000,"o":21267,"h":21267.5,"l":21214.5,"c":21224.5,"v":232.631}
{"ts":1656335580000,"o":21224.5,"h":21231,"l":21222.5,"c":21231,"v":132.49}
{"ts":1656335640000,"o":21231,"h":21245,"l":21230.5,"c":21235.5,"v":67.453}
{"ts":1656335700000,"o":21235.5,"h":21250,"l":21230,"c":21236,"v":100.377}
{"ts":1656335760000,"o":21236,"h":21242,"l":21236,"c":21242,"v":42.046}
{"ts":1656335820000,"o":21242,"h":21251,"l":21229,"c":21229,"v":77.195}
{"ts":1656335880000,"o":21229,"h":21229.5,"l":21219.5,"c":21229.5,"v":130.772}
{"ts":1656335940000,"o":21229.5,"h":21229.5,"l":21226,"c":21226,"v":33.926}
{"ts":1656336000000,"o":21226,"h":21226,"l":21200,"c":21212.5,"v":193.672}
{"ts":1656336060000,"o":21212.5,"h":21243.5,"l":21212,"c":21229,"v":201.448}
{"ts":1656336120000,"o":21229,"h":21235,"l":21218.5,"c":21223,"v":39.536}
{"ts":1656336180000,"o":21223,"h":21226,"l":21218.5,"c":21223,"v":35.342}
{"ts":1656336240000,"o":21223,"h":21228.5,"l":21222.5,"c":21223.5,"v":38.861}
{"ts":1656336300000,"o":21223.5,"h":21242.5,"l":21223,"c":21237.5,"v":77.289}
{"ts":1656336360000,"o":21237.5,"h":21245,"l":21237,"c":21244.5,"v":27.225}
{"ts":1656336420000,"o":21244.5,"h":21269,"l":21244.5,"c":21268.5,"v":118.414}
{"ts":1656336480000,"o":21268.5,"h":21269,"l":21245,"c":21245.5,"v":196.962}
{"ts":1656336540000,"o":21245.5,"h":21260,"l":21245,"c":21251.5,"v":122.655}
{"ts":1656336600000,"o":21251.5,"h":21272.5,"l":21225.5,"c":21268,"v":276.605}
{"ts":1656336660000,"o":21268,"h":21269,"l":21221,"c":21226.5,"v":171.961}
{"ts":1656336720000,"o":21226.5,"h":21229.5,"l":21154,"c":21160,"v":628.765}
{"ts":1656336780000,"o":21160,"h":21160,"l":20987.5,"c":21081.5,"v":2993.052}
{"ts":1656336840000,"o":21081.5,"h":21081.5,"l":21028,"c":21056.5,"v":832.549}
{"ts":1656336900000,"o":21056.5,"h":21096,"l":21006,"c":21077,"v":964.682}
{"ts":1656336960000,"o":21077,"h":21079,"l":21024.5,"c":21024.5,"v":501.969}
{"ts":1656337020000,"o":21024.5,"h":21049.5,"l":20982,"c":21049.5,"v":812.288}
{"ts":1656337080000,"o":21049.5,"h":21051,"l":21015.5,"c":21043,"v":692.014}
{"ts":1656337140000,"o":21043,"h":21069.5,"l":21033,"c":21050,"v":454.365}
{"ts":1656337200000,"o":21050,"h":21052,"l":20979,"c":20995.5,"v":834.165}
{"ts":1656337260000,"o":20995.5,"h":20995.5,"l":20937,"c":20955.5,"v":1214.325}
{"ts":1656337320000,"o":20955.5,"h":20975,"l":20937,"c":20943,"v":854.39}
{"ts":1656337380000,"o":20943,"h":20943.5,"l":20807,"c":20864,"v":3308.968}
{"ts":1656337440000,"o":20864,"h":20864,"l":20801,"c":20860.5,"v":1044.3}
{"ts":1656337500000,"o":20860.5,"h":20860.5,"l":20759,"c":20800.5,"v":1517.664}
{"ts":1656337560000,"o":20800.5,"h":20816.5,"l":20740,"c":20750,"v":1073.352}
{"ts":1656337620000,"o":20750,"h":20795,"l":20747,"c":20780.5,"v":728.553}
{"ts":1656337680000,"o":20780.5,"h":20821.5,"l":20772.5,"c":20776.5,"v":789.91}
{"ts":1656337740000,"o":20776.5,"h":20811,"l":20759,"c":20800.5,"v":648.728}
{"ts":1656337800000,"o":20800.5,"h":20808,"l":20780,"c":20800,"v":381.666}
{"ts":1656337860000,"o":20800,"h":20845.5,"l":20800,"c":20845.5,"v":474.198}
{"ts":1656337920000,"o":20845.5,"h":20867.5,"l":20811.5,"c":20816.5,"v":739.676}
{"ts":1656337980000,"o":20816.5,"h":20846.5,"l":20807,"c":20825,"v":551.732}
{"ts":1656338040000,"o":20825,"h":20845.5,"l":20822,"c":20838.5,"v":234.117}
{"ts":1656338100000,"o":20838.5,"h":20838.5,"l":20792,"c":20792,"v":443.381}
{"ts":1656338160000,"o":20792,"h":20830,"l":20792,"c":20819.5,"v":269.367}
{"ts":1656338220000,"o":20819.5,"h":20825.5,"l":20789.5,"c":20789.5,"v":221.356}
{"ts":1656338280000,"o":20789.5,"h":20790,"l":20755,"c":20758.5,"v":437.727}
{"ts":1656338340000,"o":20758.5,"h":20758.5,"l":20710.5,"c":20726.5,"v":927.012}
{"ts":1656338400000,"o":20726.5,"h":20728,"l":20620.5,"c":20673,"v":2412.075}
{"ts":1656338460000,"o":20673,"h":20679,"l":20590,"c":20597,"v":1846.489}
{"ts":1656338520000,"o":20597,"h":20690.5,"l":20581.5,"c":20690.5,"v":1332.085}
{"ts":1656338580000,"o":20690.5,"h":20725.5,"l":20666,"c":20719,"v":1494.108}
{"ts":1656338640000,"o":20719,"h":20758,"l":20710.5,"c":20727.5,"v":1258.444}
{"ts":1656338700000,"o":20727.5,"h":20744,"l":20666,"c":20713.5,"v":820.995}
{"ts":1656338760000,"o":20713.5,"h":20714,"l":20676.5,"c":20683.5,"v":409.015}
{"ts":1656338820000,"o":20683.5,"h":20706,"l":20661,"c":20705.5,"v":257.913}
{"ts":1656338880000,"o":20705.5,"h":20706,"l":20679,"c":20682,"v":286.36}
{"ts":1656338940000,"o":20682,"h":20682,"l":20617.5,"c":20675.5,"v":464.49}
{"ts":1656339000000,"o":20675.5,"h":20679,"l":20611.5,"c":20646,"v":556.409}
{"ts":1656339060000,"o":20646,"h":20650,"l":20625,"c":20627.5,"v":233.464}
{"ts":1656339120000,"o":20627.5,"h":20672.5,"l":20627.5,"c":20672.5,"v":544.497}
{"ts":1656339180000,"o":20672.5,"h":20702.5,"l":20672,"c":20690,"v":297.553}
{"ts":1656339240000,"o":20690,"h":20713.5,"l":20687.5,"c":20708.5,"v":256.539}
{"ts":1656339300000,"o":20708.5,"h":20715.5,"l":20670.5,"c":20683.5,"v":244.705}
{"ts":1656339360000,"o":20683.5,"h":20753,"l":20683,"c":20747.5,"v":333.005}
{"ts":1656339420000,"o":20747.5,"h":20748,"l":20690.5,"c":20696,"v":270.962}
{"ts":1656339480000,"o":20696,"h":20696,"l":20660,"c":20671.5,"v":257.606}
{"ts":1656339540000,"o":20671.5,"h":20718.5,"l":20671,"c":20712,"v":256.356}
{"ts":1656339600000,"o":20712,"h":20714,"l":20686.5,"c":20695.5,"v":203.99}
{"ts":1656339660000,"o":20695.5,"h":20729,"l":20693,"c":20723,"v":271.855}
{"ts":1656339720000,"o":20723,"h":20725,"l":20700.5,"c":20714.5,"v":149.159}
{"ts":1656339780000,"o":20714.5,"h":20714.5,"l":20677,"c":20677,"v":187.266}
{"ts":1656339840000,"o":20677,"h":20698.5,"l":20674,"c":20682,"v":191.535}
{"ts":1656339900000,"o":20682,"h":20686,"l":20656.5,"c":20658,"v":131.501}
{"ts":1656339960000,"o":20658,"h":20690,"l":20657.5,"c":20674.5,"v":230.466}
{"ts":1656340020000,"o":20674.5,"h":20689.5,"l":20674.5,"c":20689.5,"v":68.441}
{"ts":1656340080000,"o":20689.5,"h":20702,"l":20686.5,"c":20691,"v":151.676}
{"ts":1656340140000,"o":20691,"h":20693.5,"l":20672,"c":20674,"v":89.263}
{"ts":1656340200000,"o":20674,"h":20695,"l":20660,"c":20693.5,"v":142.95}
{"ts":1656340260000,"o":20693.5,"h":20700,"l":20693,"c":20700,"v":66.347}
{"ts":1656340320000,"o":20700,"h":20715,"l":20699.5,"c":20704,"v":167.04}
{"ts":1656340380000,"o":20704,"h":20725,"l":20681,"c":20725,"v":181.477}
{"ts":1656340440000,"o":20725,"h":20725,"l":20707.5,"c":20710.5,"v":99.226}
{"ts":1656340500000,"o":20710.5,"h":20719,"l":20707,"c":20707,"v":113.243}
{"ts":1656340560000,"o":20707,"h":20707,"l":20666.5,"c":20675,"v":360.785}
{"ts":1656340620000,"o":20675,"h":20694,"l":20675,"c":20683.5,"v":78.531}
{"ts":1656340680000,"o":20683.5,"h":20683.5,"l":20671,"c":20672,"v":65.883}
{"ts":1656340740000,"o":20672,"h":20691.5,"l":20665,"c":20673.5,"v":95.504}
{"ts":1656340800000,"o":20673.5,"h":20682.5,"l":20638,"c":20655.5,"v":328.1}
{"ts":1656340860000,"o":20655.5,"h":20663,"l":20625.5,"c":20645.5,"v":351.056}
{"ts":1656340920000,"o":20645.5,"h":20660.5,"l":20643.5,"c":20660.5,"v":97.527}
{"ts":1656340980000,"o":20660.5,"h":20668,"l":20651,"c":20655.5,"v":51.149}
{"ts":1656341040000,"o":20655.5,"h":20684,"l":20655,"c":20678,"v":157.616}
{"ts":1656341100000,"o":20678,"h":20699,"l":20661,"c":20698.5,"v":139.209}
{"ts":1656341160000,"o":20698.5,"h":20721,"l":20678.5,"c":20720.5,"v":373.11}
{"ts":1656341220000,"o":20720.5,"h":20749,"l":20717.5,"c":20736,"v":326.05}
{"ts":1656341280000,"o":20736,"h":20784,"l":20735.5,"c":20773,"v":756.712}
{"ts":1656341340000,"o":20773,"h":20792.5,"l":20770,"c":20780.5,"v":330.921}
{"ts":1656341400000,"o":20780.5,"h":20799,"l":20772,"c":20798,"v":318.179}
{"ts":1656341460000,"o":20798,"h":20799,"l":20765,"c":20769.5,"v":358.663}
{"ts":1656341520000,"o":20769.5,"h":20780,"l":20769.5,"c":20776,"v":272.527}
{"ts":1656341580000,"o":20776,"h":20776.5,"l":20747.5,"c":20760,"v":300.038}
{"ts":1656341640000,"o":20760,"h":20760,"l":20743,"c":20746.5,"v":209.091}
{"ts":1656341700000,"o":20746.5,"h":20785.5,"l":20746.5,"c":20783,"v":218.317}
{"ts":1656341760000,"o":20783,"h":20792,"l":20780,"c":20790,"v":177.285}
{"ts":1656341820000,"o":20790,"h":20832.5,"l":20789.5,"c":20820,"v":571.165}
{"ts":1656341880000,"o":20820,"h":20820.5,"l":20800,"c":20800,"v":270.436}
{"ts":1656341940000,"o":20800,"h":20810,"l":20800,"c":20805.5,"v":152.225}
{"ts":1656342000000,"o":20805.5,"h":20826.5,"l":20786.5,"c":20826.5,"v":324.474}
{"ts":1656342060000,"o":20826.5,"h":20828.5,"l":20800,"c":20800.5,"v":314.181}
{"ts":1656342120000,"o":20800.5,"h":20800.5,"l":20779.5,"c":20783,"v":277.242}
{"ts":1656342180000,"o":20783,"h":20783,"l":20765.5,"c":20765.5,"v":134.563}
{"ts":1656342240000,"o":20765.5,"h":20780,"l":20751.5,"c":20751.5,"v":160.538}
{"ts":1656342300000,"o":20751.5,"h":20752,"l":20681,"c":20709.5,"v":713.033}
{"ts":1656342360000,"o":20709.5,"h":20742.5,"l":20708,"c":20738.5,"v":261.667}
{"ts":1656342420000,"o":20738.5,"h":20749.5,"l":20726,"c":20749.5,"v":114.989}
{"ts":1656342480000,"o":20749.5,"h":20749.5,"l":20730.5,"c":20731,"v":66.657}
{"ts":1656342540000,"o":20731,"h":20736,"l":20718,"c":20719,"v":204.603}
{"ts":1656342600000,"o":20719,"h":20720,"l":20715,"c":20719,"v":138.621}
{"ts":1656342660000,"o":20719,"h":20741,"l":20715.5,"c":20722.5,"v":203.148}
{"ts":1656342720000,"o":20722.5,"h":20722.5,"l":20700,"c":20711,"v":185.873}
{"ts":1656342780000,"o":20711,"h":20715.5,"l":20704,"c":20714,"v":96.887}
{"ts":1656342840000,"o":20714,"h":20714,"l":20705,"c":20708.5,"v":44.518}
{"ts":1656342900000,"o":20708.5,"h":20728,"l":20703.5,"c":20728,"v":118.266}
{"ts":1656342960000,"o":20728,"h":20736.5,"l":20719.5,"c":20736.5,"v":115.317}
{"ts":1656343020000,"o":20736.5,"h":20736.5,"l":20702,"c":20708.5,"v":181.428}
{"ts":1656343080000,"o":20708.5,"h":20709,"l":20690,"c":20693.5,"v":152.867}
{"ts":1656343140000,"o":20693.5,"h":20700,"l":20662.5,"c":20700,"v":397.953}
{"ts":1656343200000,"o":20700,"h":20700,"l":20683.5,"c":20687.5,"v":53.155}
{"ts":1656343260000,"o":20687.5,"h":20710,"l":20670,"c":20710,"v":185.558}
{"ts":1656343320000,"o":20710,"h":20721,"l":20700,"c":20720.5,"v":105.17}
{"ts":1656343380000,"o":20720.5,"h":20721,"l":20701,"c":20716,"v":122.334}
{"ts":1656343440000,"o":20716,"h":20762.5,"l":20716,"c":20750,"v":263.053}
{"ts":1656343500000,"o":20750,"h":20773,"l":20749.5,"c":20770,"v":216.928}
{"ts":1656343560000,"o":20770,"h":20770,"l":20740.5,"c":20745,"v":93.973}
{"ts":1656343620000,"o":20745,"h":20763,"l":20742,"c":20755.5,"v":123.361}
{"ts":1656343680000,"o":20755.5,"h":20760,"l":20751.5,"c":20754.5,"v":53.741}
{"ts":1656343740000,"o":20754.5,"h":20763.5,"l":20750,"c":20750,"v":106.541}
{"ts":1656343800000,"o":20750,"h":20750.5,"l":20737.5,"c":20738.5,"v":136.346}
{"ts":1656343860000,"o":20738.5,"h":20764.5,"l":20738.5,"c":20764,"v":297.801}
{"ts":1656343920000,"o":20764,"h":20806,"l":20764,"c":20786.5,"v":452.57}
{"ts":1656343980000,"o":20786.5,"h":20804.5,"l":20781,"c":20801.5,"v":160.816}
{"ts":1656344040000,"o":20801.5,"h":20802,"l":20772,"c":20772.5,"v":155.86}
{"ts":1656344100000,"o":20772.5,"h":20783.5,"l":20766,"c":20783.5,"v":86.255}
{"ts":1656344160000,"o":20783.5,"h":20783.5,"l":20774.5,"c":20775.5,"v":47.323}
{"ts":1656344220000,"o":20775.5,"h":20776,"l":20762.5,"c":20763.5,"v":118.511}
{"ts":1656344280000,"o":20763.5,"h":20764,"l":20759,"c":20759,"v":79.27}
{"ts":1656344340000,"o":20759,"h":20766,"l":20758,"c":20766,"v":57.628}
{"ts":1656344400000,"o":20766,"h":20783,"l":20765.5,"c":20775.5,"v":86.766}
{"ts":1656344460000,"o":20775.5,"h":20795,"l":20775,"c":20776.5,"v":122.707}
{"ts":1656344520000,"o":20776.5,"h":20791,"l":20776,"c":20791,"v":90.757}
{"ts":1656344580000,"o":20791,"h":20797,"l":20778.5,"c":20782,"v":110.853}
{"ts":1656344640000,"o":20782,"h":20794.5,"l":20782,"c":20789,"v":98.186}
{"ts":1656344700000,"o":20789,"h":20820,"l":20789,"c":20819,"v":279.315}
{"ts":1656344760000,"o":20819,"h":20840,"l":20818.5,"c":20818.5,"v":419.958}
{"ts":1656344820000,"o":20818.5,"h":20818.5,"l":20782,"c":20782.5,"v":151.226}
{"ts":1656344880000,"o":20782.5,"h":20791.5,"l":20778,"c":20791,"v":72.123}
{"ts":1656344940000,"o":20791,"h":20799.5,"l":20781.5,"c":20781.5,"v":147.63}
{"ts":1656345000000,"o":20781.5,"h":20782,"l":20769.5,"c":20770,"v":72.496}
{"ts":1656345060000,"o":20770,"h":20771.5,"l":20758.5,"c":20765.5,"v":125.608}
{"ts":1656345120000,"o":20765.5,"h":20766,"l":20740,"c":20752.5,"v":267.025}
{"ts":1656345180000,"o":20752.5,"h":20772.5,"l":20750,"c":20772.5,"v":95.188}
{"ts":1656345240000,"o":20772.5,"h":20772.5,"l":20754.5,"c":20754.5,"v":71.696}
{"ts":1656345300000,"o":20754.5,"h":20768.5,"l":20726,"c":20733.5,"v":269.909}
{"ts":1656345360000,"o":20733.5,"h":20750,"l":20733.5,"c":20742.5,"v":115.507}
{"ts":1656345420000,"o":20742.5,"h":20743.5,"l":20735,"c":20738,"v":94.004}
{"ts":1656345480000,"o":20738,"h":20750,"l":20735,"c":20747.5,"v":75.675}
{"ts":1656345540000,"o":20747.5,"h":20750,"l":20737,"c":20745,"v":73.502}
{"ts":1656345600000,"o":20745,"h":20747.5,"l":20725,"c":20725,"v":128.655}
{"ts":1656345660000,"o":20725,"h":20733,"l":20720,"c":20726,"v":133.737}
{"ts":1656345720000,"o":20726,"h":20726.5,"l":20705,"c":20720,"v":209.626}
{"ts":1656345780000,"o":20720,"h":20749,"l":20719.5,"c":20730.5,"v":150.463}
{"ts":1656345840000,"o":20730.5,"h":20731,"l":20705,"c":20730,"v":238.745}
{"ts":1656345900000,"o":20730,"h":20730,"l":20718,"c":20721,"v":88.545}
{"ts":1656345960000,"o":20721,"h":20721.5,"l":20711,"c":20714.5,"v":69.047}
{"ts":1656346020000,"o":20714.5,"h":20724,"l":20714.5,"c":20720.5,"v":34.225}
{"ts":1656346080000,"o":20720.5,"h":20720.5,"l":20710,"c":20710.5,"v":79.767}
{"ts":1656346140000,"o":20710.5,"h":20710.5,"l":20700,"c":20700.5,"v":159.511}
{"ts":1656346200000,"o":20700.5,"h":20709.5,"l":20691,"c":20709.5,"v":121.114}
{"ts":1656346260000,"o":20709.5,"h":20709.5,"l":20695.5,"c":20705,"v":65.511}
{"ts":1656346320000,"o":20705,"h":20724,"l":20704.5,"c":20708,"v":185.596}
{"ts":1656346380000,"o":20708,"h":20712,"l":20702.5,"c":20705,"v":57.122}
{"ts":1656346440000,"o":20705,"h":20717.5,"l":20701.5,"c":20701.5,"v":95.413}
{"ts":1656346500000,"o":20701.5,"h":20701.5,"l":20680.5,"c":20681,"v":115.441}
{"ts":1656346560000,"o":20681,"h":20700.5,"l":20680.5,"c":20690.5,"v":122.867}
{"ts":1656346620000,"o":20690.5,"h":20698.5,"l":20682.5,"c":20698,"v":60.873}
{"ts":1656346680000,"o":20698,"h":20713.5,"l":20690,"c":20713.5,"v":96.637}
{"ts":1656346740000,"o":20713.5,"h":20718.5,"l":20712.5,"c":20717,"v":73.146}
{"ts":1656346800000,"o":20717,"h":20717.5,"l":20692.5,"c":20696,"v":171.442}
{"ts":1656346860000,"o":20696,"h":20702,"l":20695,"c":20696,"v":49.808}
{"ts":1656346920000,"o":20696,"h":20707,"l":20692.5,"c":20700,"v":71.154}
{"ts":1656346980000,"o":20700,"h":20715,"l":20699.5,"c":20707,"v":28.138}
{"ts":1656347040000,"o":20707,"h":20707.5,"l":20646.5,"c":20657.5,"v":452.849}
{"ts":1656347100000,"o":20657.5,"h":20683,"l":20657,"c":20683,"v":244.367}
{"ts":1656347160000,"o":20683,"h":20720.5,"l":20682.5,"c":20720.5,"v":143.799}
{"ts":1656347220000,"o":20720.5,"h":20720.5,"l":20695,"c":20700,"v":64.43}
{"ts":1656347280000,"o":20700,"h":20713,"l":20700,"c":20713,"v":36.595}
{"ts":1656347340000,"o":20713,"h":20718.5,"l":20705.5,"c":20718.5,"v":59.716}
{"ts":1656347400000,"o":20718.5,"h":20718.5,"l":20703.5,"c":20704.5,"v":46.85}
{"ts":1656347460000,"o":20704.5,"h":20765,"l":20690,"c":20761,"v":405.06}
{"ts":1656347520000,"o":20761,"h":20765,"l":20726,"c":20726,"v":149.575}
{"ts":1656347580000,"o":20726,"h":20726,"l":20707.5,"c":20707.5,"v":45.684}
{"ts":1656347640000,"o":20707.5,"h":20708,"l":20700,"c":20703.5,"v":40.174}
{"ts":1656347700000,"o":20703.5,"h":20724.5,"l":20698.5,"c":20718,"v":87.319}
{"ts":1656347760000,"o":20718,"h":20739,"l":20718,"c":20738.5,"v":73.015}
{"ts":1656347820000,"o":20738.5,"h":20760,"l":20738.5,"c":20760,"v":153.49}
{"ts":1656347880000,"o":20760,"h":20760,"l":20745,"c":20752,"v":128.84}
{"ts":1656347940000,"o":20752,"h":20760,"l":20751.5,"c":20760,"v":33.641}
{"ts":1656348000000,"o":20760,"h":20760,"l":20754,"c":20754,"v":45.716}
{"ts":1656348060000,"o":20754,"h":20754.5,"l":20733,"c":20740,"v":102.974}
{"ts":1656348120000,"o":20740,"h":20742.5,"l":20739.5,"c":20742,"v":22.086}
{"ts":1656348180000,"o":20742,"h":20742.5,"l":20742,"c":20742.5,"v":12.584}
{"ts":1656348240000,"o":20742.5,"h":20757.5,"l":20742.5,"c":20755,"v":59.613}
{"ts":1656348300000,"o":20755,"h":20760,"l":20734.5,"c":20735,"v":108.637}
{"ts":1656348360000,"o":20735,"h":20746.5,"l":20734.5,"c":20746.5,"v":46.309}
{"ts":1656348420000,"o":20746.5,"h":20780.5,"l":20746.5,"c":20770.5,"v":188.086}
{"ts":1656348480000,"o":20770.5,"h":20780,"l":20766,"c":20766,"v":95.047}
{"ts":1656348540000,"o":20766,"h":20766,"l":20760.5,"c":20760.5,"v":30.182}
{"ts":1656348600000,"o":20760.5,"h":20797.5,"l":20757,"c":20789.5,"v":161.362}
{"ts":1656348660000,"o":20789.5,"h":20789.5,"l":20771,"c":20781,"v":46.929}
{"ts":1656348720000,"o":20781,"h":20785,"l":20771.5,"c":20772,"v":31.866}
{"ts":1656348780000,"o":20772,"h":20775.5,"l":20771.5,"c":20775,"v":16.824}
{"ts":1656348840000,"o":20775,"h":20775.5,"l":20748,"c":20748,"v":208.477}
{"ts":1656348900000,"o":20748,"h":20748.5,"l":20743.5,"c":20745.5,"v":100.422}
{"ts":1656348960000,"o":20745.5,"h":20746,"l":20735,"c":20735,"v":81.426}
{"ts":1656349020000,"o":20735,"h":20746,"l":20729.5,"c":20730,"v":124.548}
{"ts":1656349080000,"o":20730,"h":20730,"l":20723.5,"c":20728,"v":154.581}
{"ts":1656349140000,"o":20728,"h":20741,"l":20688,"c":20740.5,"v":514.806}
{"ts":1656349200000,"o":20740.5,"h":20741,"l":20731,"c":20735,"v":42.36}
{"ts":1656349260000,"o":20735,"h":20736,"l":20731,"c":20736,"v":58.565}
{"ts":1656349320000,"o":20736,"h":20758.5,"l":20729.5,"c":20738.5,"v":90.707}
{"ts":1656349380000,"o":20738.5,"h":20738.5,"l":20726.5,"c":20726.5,"v":64.789}
{"ts":1656349440000,"o":20726.5,"h":20730,"l":20726,"c":20726.5,"v":18.691}
{"ts":1656349500000,"o":20726.5,"h":20727,"l":20711,"c":20711,"v":155.059}
{"ts":1656349560000,"o":20711,"h":20718.5,"l":20711,"c":20714.5,"v":128.262}
{"ts":1656349620000,"o":20714.5,"h":20729,"l":20713,"c":20720,"v":64.577}
{"ts":1656349680000,"o":20720,"h":20734.5,"l":20720,"c":20731.5,"v":32.948}
{"ts":1656349740000,"o":20731.5,"h":20757.5,"l":20731,"c":20753,"v":34.197}
{"ts":1656349800000,"o":20753,"h":20753.5,"l":20746,"c":20746,"v":57.323}
{"ts":1656349860000,"o":20746,"h":20750,"l":20746,"c":20750,"v":21.262}
{"ts":1656349920000,"o":20750,"h":20750,"l":20738,"c":20747.5,"v":27.575}
{"ts":1656349980000,"o":20747.5,"h":20753.5,"l":20747,"c":20750.5,"v":36.955}
{"ts":1656350040000,"o":20750.5,"h":20760,"l":20748,"c":20760,"v":29.413}
{"ts":1656350100000,"o":20760,"h":20760,"l":20745.5,"c":20758,"v":40.777}
{"ts":1656350160000,"o":20758,"h":20774,"l":20749.5,"c":20750,"v":141.539}
{"ts":1656350220000,"o":20750,"h":20750,"l":20720,"c":20731,"v":65.93}
{"ts":1656350280000,"o":20731,"h":20754,"l":20728.5,"c":20753.5,"v":44.316}
{"ts":1656350340000,"o":20753.5,"h":20759,"l":20753.5,"c":20759,"v":24.338}
{"ts":1656350400000,"o":20759,"h":20764,"l":20732,"c":20737,"v":50.05}
{"ts":1656350460000,"o":20737,"h":20755.5,"l":20733,"c":20748.5,"v":20.434}
{"ts":1656350520000,"o":20748.5,"h":20760.5,"l":20746,"c":20746,"v":35.741}
{"ts":1656350580000,"o":20746,"h":20760,"l":20746,"c":20760,"v":17.419}
{"ts":1656350640000,"o":20760,"h":20760,"l":20745,"c":20745.5,"v":40.796}
{"ts":1656350700000,"o":20745.5,"h":20745.5,"l":20733,"c":20738.5,"v":46.944}
{"ts":1656350760000,"o":20738.5,"h":20745.5,"l":20724.5,"c":20745,"v":40.966}
{"ts":1656350820000,"o":20745,"h":20745.5,"l":20709,"c":20713.5,"v":102.031}
{"ts":1656350880000,"o":20713.5,"h":20729,"l":20713,"c":20726,"v":35.624}
{"ts":1656350940000,"o":20726,"h":20726.5,"l":20719,"c":20719.5,"v":23.527}
{"ts":1656351000000,"o":20719.5,"h":20726.5,"l":20708,"c":20726.5,"v":129.547}
{"ts":1656351060000,"o":20726.5,"h":20738.5,"l":20726,"c":20738,"v":78.819}
{"ts":1656351120000,"o":20738,"h":20738.5,"l":20729,"c":20732,"v":44.285}
{"ts":1656351180000,"o":20732,"h":20732,"l":20716,"c":20716.5,"v":61.178}
{"ts":1656351240000,"o":20716.5,"h":20721,"l":20716,"c":20717.5,"v":17.307}
{"ts":1656351300000,"o":20717.5,"h":20717.5,"l":20717,"c":20717,"v":14.005}
{"ts":1656351360000,"o":20717,"h":20737,"l":20717,"c":20726,"v":50.518}
{"ts":1656351420000,"o":20726,"h":20726.5,"l":20689.5,"c":20698,"v":162.673}
{"ts":1656351480000,"o":20698,"h":20712,"l":20695.5,"c":20711.5,"v":71.817}
{"ts":1656351540000,"o":20711.5,"h":20717,"l":20711.5,"c":20717,"v":18.427}
{"ts":1656351600000,"o":20717,"h":20720,"l":20712,"c":20712,"v":21.778}
{"ts":1656351660000,"o":20712,"h":20712,"l":20697.5,"c":20699.5,"v":77.051}
{"ts":1656351720000,"o":20699.5,"h":20709.5,"l":20686.5,"c":20700,"v":146.361}
{"ts":1656351780000,"o":20700,"h":20700,"l":20697,"c":20700,"v":35.304}
{"ts":1656351840000,"o":20700,"h":20708,"l":20700,"c":20707.5,"v":49.741}
{"ts":1656351900000,"o":20707.5,"h":20708,"l":20690,"c":20690,"v":56.646}
{"ts":1656351960000,"o":20690,"h":20704,"l":20690,"c":20704,"v":33.081}
{"ts":1656352020000,"o":20704,"h":20705,"l":20703.5,"c":20703.5,"v":39.939}
{"ts":1656352080000,"o":20703.5,"h":20704,"l":20703,"c":20703.5,"v":11.756}
{"ts":1656352140000,"o":20703.5,"h":20703.5,"l":20703,"c":20703,"v":47.452}
{"ts":1656352200000,"o":20703,"h":20709,"l":20701.5,"c":20707.5,"v":39.307}
{"ts":1656352260000,"o":20707.5,"h":20709,"l":20703.5,"c":20703.5,"v":13.933}
{"ts":1656352320000,"o":20703.5,"h":20706.5,"l":20703,"c":20706.5,"v":18.504}
{"ts":1656352380000,"o":20706.5,"h":20720,"l":20706,"c":20712,"v":60.517}
{"ts":1656352440000,"o":20712,"h":20717,"l":20709.5,"c":20709.5,"v":13.717}
{"ts":1656352500000,"o":20709.5,"h":20717,"l":20709.5,"c":20717,"v":9.39}
{"ts":1656352560000,"o":20717,"h":20719,"l":20716.5,"c":20719,"v":14.075}
{"ts":1656352620000,"o":20719,"h":20744.5,"l":20718.5,"c":20743.5,"v":87.05}
{"ts":1656352680000,"o":20743.5,"h":20744,"l":20721,"c":20724.5,"v":46.598}
{"ts":1656352740000,"o":20724.5,"h":20724.5,"l":20716,"c":20716.5,"v":38.932}
{"ts":1656352800000,"o":20716.5,"h":20716.5,"l":20702.5,"c":20703,"v":83.557}
{"ts":1656352860000,"o":20703,"h":20719.5,"l":20701.5,"c":20708.5,"v":42.746}
{"ts":1656352920000,"o":20708.5,"h":20708.5,"l":20694.5,"c":20701,"v":43.549}
{"ts":1656352980000,"o":20701,"h":20732.5,"l":20701,"c":20732,"v":132.446}
{"ts":1656353040000,"o":20732,"h":20737,"l":20732,"c":20737,"v":39.424}
{"ts":1656353100000,"o":20737,"h":20737.5,"l":20724.5,"c":20724.5,"v":32.31}
{"ts":1656353160000,"o":20724.5,"h":20724.5,"l":20595.5,"c":20623,"v":818.797}
{"ts":1656353220000,"o":20623,"h":20623.5,"l":20526.5,"c":20595.5,"v":1480.708}
{"ts":1656353280000,"o":20595.5,"h":20596,"l":20500,"c":20587,"v":1478.173}
{"ts":1656353340000,"o":20587,"h":20646.5,"l":20582,"c":20606,"v":603.881}
{"ts":1656353400000,"o":20606,"h":20694,"l":20605.5,"c":20694,"v":504.319}
{"ts":1656353460000,"o":20694,"h":20759,"l":20673.5,"c":20716,"v":798.935}
{"ts":1656353520000,"o":20716,"h":20812,"l":20714,"c":20770,"v":1126.884}
{"ts":1656353580000,"o":20770,"h":20797.5,"l":20732,"c":20747,"v":289.533}
{"ts":1656353640000,"o":20747,"h":20751.5,"l":20730,"c":20730,"v":127.133}
{"ts":1656353700000,"o":20730,"h":20795,"l":20730,"c":20793.5,"v":280.904}
{"ts":1656353760000,"o":20793.5,"h":20932.5,"l":20792.5,"c":20874,"v":2379.585}
{"ts":1656353820000,"o":20874,"h":20875,"l":20807,"c":20828.5,"v":464.939}
{"ts":1656353880000,"o":20828.5,"h":20877,"l":20820,"c":20859.5,"v":323.407}
{"ts":1656353940000,"o":20859.5,"h":20885,"l":20834.5,"c":20875.5,"v":351.905}
{"ts":1656354000000,"o":20875.5,"h":20876,"l":20839.5,"c":20849.5,"v":161.744}
{"ts":1656354060000,"o":20849.5,"h":20860,"l":20827,"c":20846,"v":184.228}
{"ts":1656354120000,"o":20846,"h":20877.5,"l":20842.5,"c":20877,"v":259.414}
{"ts":1656354180000,"o":20877,"h":20877,"l":20840,"c":20857.5,"v":266.184}
{"ts":1656354240000,"o":20857.5,"h":20879.5,"l":20855,"c":20857.5,"v":183.258}
{"ts":1656354300000,"o":20857.5,"h":20887,"l":20854,"c":20881,"v":220.479}
{"ts":1656354360000,"o":20881,"h":20916.5,"l":20870,"c":20916.5,"v":228.848}
{"ts":1656354420000,"o":20916.5,"h":20917,"l":20885.5,"c":20892.5,"v":270.662}
{"ts":1656354480000,"o":20892.5,"h":20892.5,"l":20890,"c":20891.5,"v":107.09}
{"ts":1656354540000,"o":20891.5,"h":20892,"l":20867.5,"c":20869.5,"v":131.685}
{"ts":1656354600000,"o":20869.5,"h":20898.5,"l":20869.5,"c":20871.5,"v":118.834}
{"ts":1656354660000,"o":20871.5,"h":20905,"l":20871.5,"c":20895.5,"v":157.11}
{"ts":1656354720000,"o":20895.5,"h":20918,"l":20894.5,"c":20895,"v":197.827}
{"ts":1656354780000,"o":20895,"h":20908,"l":20881,"c":20891,"v":115.118}
{"ts":1656354840000,"o":20891,"h":20906.5,"l":20891,"c":20905,"v":69.927}
{"ts":1656354900000,"o":20905,"h":20905,"l":20880,"c":20880.5,"v":115.481}
{"ts":1656354960000,"o":20880.5,"h":20895.5,"l":20877,"c":20883.5,"v":77.981}
{"ts":1656355020000,"o":20883.5,"h":20889.5,"l":20875.5,"c":20886.5,"v":63.977}
{"ts":1656355080000,"o":20886.5,"h":20900,"l":20885.5,"c":20900,"v":69.065}
{"ts":1656355140000,"o":20900,"h":20900.5,"l":20886,"c":20891.5,"v":64.896}
{"ts":1656355200000,"o":20891.5,"h":20895.5,"l":20887.5,"c":20888,"v":57.971}
{"ts":1656355260000,"o":20888,"h":20898,"l":20887.5,"c":20893.5,"v":44.737}
{"ts":1656355320000,"o":20893.5,"h":20896.5,"l":20889,"c":20896.5,"v":57.002}
{"ts":1656355380000,"o":20896.5,"h":20896.5,"l":20885,"c":20885,"v":33.467}
{"ts":1656355440000,"o":20885,"h":20888,"l":20861,"c":20872.5,"v":123.39}
{"ts":1656355500000,"o":20872.5,"h":20873,"l":20826.5,"c":20834,"v":385.531}
{"ts":1656355560000,"o":20834,"h":20840.5,"l":20830,"c":20830.5,"v":167.563}
{"ts":1656355620000,"o":20830.5,"h":20835,"l":20830,"c":20831,"v":78.559}
{"ts":1656355680000,"o":20831,"h":20839,"l":20828.5,"c":20838.5,"v":149.156}
{"ts":1656355740000,"o":20838.5,"h":20840,"l":20824.5,"c":20833.5,"v":144.402}
{"ts":1656355800000,"o":20833.5,"h":20834,"l":20801,"c":20801,"v":171.952}
{"ts":1656355860000,"o":20801,"h":20801,"l":20766,"c":20768.5,"v":367.965}
{"ts":1656355920000,"o":20768.5,"h":20784.5,"l":20767.5,"c":20779.5,"v":204.615}
{"ts":1656355980000,"o":20779.5,"h":20782,"l":20774.5,"c":20777,"v":58.351}
{"ts":1656356040000,"o":20777,"h":20777.5,"l":20762.5,"c":20765,"v":128.899}
{"ts":1656356100000,"o":20765,"h":20800,"l":20757.5,"c":20799.5,"v":143.922}
{"ts":1656356160000,"o":20799.5,"h":20804.5,"l":20794,"c":20795.5,"v":65.439}
{"ts":1656356220000,"o":20795.5,"h":20810,"l":20788.5,"c":20809.5,"v":115.444}
{"ts":1656356280000,"o":20809.5,"h":20809.5,"l":20790.5,"c":20806.5,"v":65.431}
{"ts":1656356340000,"o":20806.5,"h":20809,"l":20806.5,"c":20809,"v":70.43}
{"ts":1656356400000,"o":20809,"h":20809.5,"l":20790.5,"c":20803,"v":163.591}
{"ts":1656356460000,"o":20803,"h":20805,"l":20781,"c":20781,"v":105.413}
{"ts":1656356520000,"o":20781,"h":20781.5,"l":20750,"c":20753.5,"v":146.096}
{"ts":1656356580000,"o":20753.5,"h":20754,"l":20713.5,"c":20742.5,"v":540.428}
{"ts":1656356640000,"o":20742.5,"h":20747.5,"l":20736,"c":20736.5,"v":53.162}
{"ts":1656356700000,"o":20736.5,"h":20762.5,"l":20736,"c":20745,"v":173.501}
{"ts":1656356760000,"o":20745,"h":20756,"l":20736,"c":20756,"v":95.916}
{"ts":1656356820000,"o":20756,"h":20766.5,"l":20752,"c":20761,"v":156.742}
{"ts":1656356880000,"o":20761,"h":20768.5,"l":20738,"c":20740.5,"v":102.021}
{"ts":1656356940000,"o":20740.5,"h":20777,"l":20737,"c":20756.5,"v":129.051}
{"ts":1656357000000,"o":20756.5,"h":20773.5,"l":20749.5,"c":20756,"v":75.354}
{"ts":1656357060000,"o":20756,"h":20786,"l":20755.5,"c":20783,"v":92.368}
{"ts":1656357120000,"o":20783,"h":20783.5,"l":20761.5,"c":20768.5,"v":61.375}
{"ts":1656357180000,"o":20768.5,"h":20776,"l":20763,"c":20775.5,"v":56.376}
{"ts":1656357240000,"o":20775.5,"h":20776,"l":20769,"c":20775.5,"v":104.294}
{"ts":1656357300000,"o":20775.5,"h":20776,"l":20761,"c":20766.5,"v":60.642}
{"ts":1656357360000,"o":20766.5,"h":20782.5,"l":20766.5,"c":20775,"v":45.681}
{"ts":1656357420000,"o":20775,"h":20782.5,"l":20771,"c":20782.5,"v":28.398}
{"ts":1656357480000,"o":20782.5,"h":20793.5,"l":20776.5,"c":20776.5,"v":137.691}
{"ts":1656357540000,"o":20776.5,"h":20793.5,"l":20776.5,"c":20793,"v":69.36}
{"ts":1656357600000,"o":20793,"h":20793.5,"l":20787,"c":20787.5,"v":60.138}
{"ts":1656357660000,"o":20787.5,"h":20790.5,"l":20787,"c":20790.5,"v":17.644}
{"ts":1656357720000,"o":20790.5,"h":20801,"l":20790,"c":20799,"v":127.806}
{"ts":1656357780000,"o":20799,"h":20799.5,"l":20782.5,"c":20782.5,"v":88.249}
{"ts":1656357840000,"o":20782.5,"h":20791,"l":20782.5,"c":20786.5,"v":14.826}
{"ts":1656357900000,"o":20786.5,"h":20838.5,"l":20781,"c":20835,"v":229.886}
{"ts":1656357960000,"o":20835,"h":20865.5,"l":20818.5,"c":20822.5,"v":263.746}
{"ts":1656358020000,"o":20822.5,"h":20822.5,"l":20811,"c":20817,"v":94.117}
{"ts":1656358080000,"o":20817,"h":20817.5,"l":20799.5,"c":20801,"v":74.233}
{"ts":1656358140000,"o":20801,"h":20850,"l":20797,"c":20846,"v":163.246}
{"ts":1656358200000,"o":20846,"h":20854.5,"l":20824,"c":20838,"v":256.756}
{"ts":1656358260000,"o":20838,"h":20838,"l":20829,"c":20829,"v":34.5}
{"ts":1656358320000,"o":20829,"h":20834,"l":20821.5,"c":20833.5,"v":17.499}
{"ts":1656358380000,"o":20833.5,"h":20834,"l":20821,"c":20830,"v":64.488}
{"ts":1656358440000,"o":20830,"h":20830,"l":20822.5,"c":20824,"v":24.492}
{"ts":1656358500000,"o":20824,"h":20825,"l":20821.5,"c":20822,"v":31.345}
{"ts":1656358560000,"o":20822,"h":20822,"l":20793,"c":20798.5,"v":137.294}
{"ts":1656358620000,"o":20798.5,"h":20810.5,"l":20793.5,"c":20805,"v":62.026}
{"ts":1656358680000,"o":20805,"h":20807.5,"l":20804.5,"c":20807,"v":20.15}
{"ts":1656358740000,"o":20807,"h":20820.5,"l":20807,"c":20819.5,"v":74.58}
{"ts":1656358800000,"o":20819.5,"h":20841,"l":20819.5,"c":20838,"v":46.301}
{"ts":1656358860000,"o":20838,"h":20848,"l":20833,"c":20843.5,"v":33.29}
{"ts":1656358920000,"o":20843.5,"h":20853,"l":20841,"c":20853,"v":130.392}
{"ts":1656358980000,"o":20853,"h":20885.5,"l":20852.5,"c":20852.5,"v":404.728}
{"ts":1656359040000,"o":20852.5,"h":20862,"l":20852.5,"c":20862,"v":57.387}
{"ts":1656359100000,"o":20862,"h":20880,"l":20854,"c":20864,"v":242.837}
{"ts":1656359160000,"o":20864,"h":20880,"l":20863.5,"c":20878,"v":104.12}
{"ts":1656359220000,"o":20878,"h":20883.5,"l":20867,"c":20870,"v":110.809}
{"ts":1656359280000,"o":20870,"h":20879,"l":20855,"c":20855.5,"v":110.521}
{"ts":1656359340000,"o":20855.5,"h":20879,"l":20851,"c":20879,"v":45.174}
{"ts":1656359400000,"o":20879,"h":20879,"l":20839,"c":20863.5,"v":141.534}
{"ts":1656359460000,"o":20863.5,"h":20876,"l":20859.5,"c":20862,"v":53.205}
{"ts":1656359520000,"o":20862,"h":20870.5,"l":20851,"c":20851,"v":66.691}
{"ts":1656359580000,"o":20851,"h":20860,"l":20840.5,"c":20860,"v":64.331}
{"ts":1656359640000,"o":20860,"h":20866.5,"l":20852.5,"c":20864.5,"v":26.632}
{"ts":1656359700000,"o":20864.5,"h":20864.5,"l":20852,"c":20856.5,"v":9.582}
{"ts":1656359760000,"o":20856.5,"h":20866.5,"l":20856.5,"c":20866.5,"v":7.796}
{"ts":1656359820000,"o":20866.5,"h":20872,"l":20862.5,"c":20862.5,"v":48.965}
{"ts":1656359880000,"o":20862.5,"h":20865,"l":20862.5,"c":20864.5,"v":21.13}
{"ts":1656359940000,"o":20864.5,"h":20865,"l":20846.5,"c":20847,"v":42.64}
{"ts":1656360000000,"o":20847,"h":20877,"l":20846.5,"c":20863.5,"v":102.857}
{"ts":1656360060000,"o":20863.5,"h":20873,"l":20863,"c":20872.5,"v":17.529}
{"ts":1656360120000,"o":20872.5,"h":20904.5,"l":20868.5,"c":20892.5,"v":179.449}
{"ts":1656360180000,"o":20892.5,"h":20893,"l":20872.5,"c":20873,"v":44.326}
{"ts":1656360240000,"o":20873,"h":20890,"l":20870.5,"c":20890,"v":76.45}
{"ts":1656360300000,"o":20890,"h":20890,"l":20878,"c":20878.5,"v":29.45}
{"ts":1656360360000,"o":20878.5,"h":20891,"l":20878,"c":20891,"v":29.774}
{"ts":1656360420000,"o":20891,"h":20917,"l":20891,"c":20904,"v":105.088}
{"ts":1656360480000,"o":20904,"h":20915,"l":20904,"c":20915,"v":43.066}
{"ts":1656360540000,"o":20915,"h":20917,"l":20912,"c":20914.5,"v":61.057}
{"ts":1656360600000,"o":20914.5,"h":20958,"l":20914.5,"c":20950,"v":372.758}
{"ts":1656360660000,"o":20950,"h":20950,"l":20930,"c":20932.5,"v":141.258}
{"ts":1656360720000,"o":20932.5,"h":20932.5,"l":20908,"c":20909.5,"v":140.678}
{"ts":1656360780000,"o":20909.5,"h":20918.5,"l":20909.5,"c":20911,"v":87.765}
{"ts":1656360840000,"o":20911,"h":20914,"l":20906.5,"c":20906.5,"v":41.698}
{"ts":1656360900000,"o":20906.5,"h":20920,"l":20906.5,"c":20919.5,"v":89.65}
{"ts":1656360960000,"o":20919.5,"h":20924,"l":20916,"c":20916.5,"v":40.501}
{"ts":1656361020000,"o":20916.5,"h":20916.5,"l":20910,"c":20910,"v":23.755}
{"ts":1656361080000,"o":20910,"h":20920,"l":20910,"c":20920,"v":40.524}
{"ts":1656361140000,"o":20920,"h":20921.5,"l":20916,"c":20921,"v":35.083}
{"ts":1656361200000,"o":20921,"h":20921.5,"l":20921,"c":20921,"v":31.207}
{"ts":1656361260000,"o":20921,"h":20921.5,"l":20916,"c":20919,"v":37.456}
{"ts":1656361320000,"o":20919,"h":20920,"l":20906.5,"c":20910.5,"v":69.667}
{"ts":1656361380000,"o":20910.5,"h":20911,"l":20910,"c":20911,"v":48.038}
{"ts":1656361440000,"o":20911,"h":20915,"l":20910.5,"c":20911.5,"v":16.985}
{"ts":1656361500000,"o":20911.5,"h":20915,"l":20911.5,"c":20914.5,"v":17.133}
{"ts":1656361560000,"o":20914.5,"h":20938,"l":20914.5,"c":20929.5,"v":69.264}
{"ts":1656361620000,"o":20929.5,"h":20929.5,"l":20919.5,"c":20919.5,"v":21.007}
{"ts":1656361680000,"o":20919.5,"h":20923,"l":20919.5,"c":20922.5,"v":73.997}
{"ts":1656361740000,"o":20922.5,"h":20943.5,"l":20922.5,"c":20925.5,"v":92.297}
{"ts":1656361800000,"o":20925.5,"h":20939,"l":20925,"c":20932,"v":123.32}
{"ts":1656361860000,"o":20932,"h":20934,"l":20931.5,"c":20933.5,"v":18.103}
{"ts":1656361920000,"o":20933.5,"h":20942,"l":20933.5,"c":20941.5,"v":78.844}
{"ts":1656361980000,"o":20941.5,"h":20946,"l":20924,"c":20924,"v":101.248}
{"ts":1656362040000,"o":20924,"h":20924,"l":20898,"c":20898,"v":119.734}
{"ts":1656362100000,"o":20898,"h":20898.5,"l":20845,"c":20873.5,"v":398.706}
{"ts":1656362160000,"o":20873.5,"h":20910,"l":20873.5,"c":20910,"v":97.514}
{"ts":1656362220000,"o":20910,"h":20914.5,"l":20909.5,"c":20914,"v":22.058}
{"ts":1656362280000,"o":20914,"h":20924.5,"l":20914,"c":20919,"v":86.01}
{"ts":1656362340000,"o":20919,"h":20919.5,"l":20909,"c":20909.5,"v":71.808}
{"ts":1656362400000,"o":20909.5,"h":20909.5,"l":20902,"c":20902,"v":33.556}
{"ts":1656362460000,"o":20902,"h":20911.5,"l":20902,"c":20909.5,"v":39.53}
{"ts":1656362520000,"o":20909.5,"h":20910,"l":20906,"c":20906.5,"v":16.506}
{"ts":1656362580000,"o":20906.5,"h":20912.5,"l":20906,"c":20912,"v":38.836}
{"ts":1656362640000,"o":20912,"h":20916.5,"l":20900,"c":20900,"v":22.987}
{"ts":1656362700000,"o":20900,"h":20900.5,"l":20893.5,"c":20900,"v":94.873}
{"ts":1656362760000,"o":20900,"h":20906,"l":20900,"c":20906,"v":28.137}
{"ts":1656362820000,"o":20906,"h":20906,"l":20905.5,"c":20906,"v":17.172}
{"ts":1656362880000,"o":20906,"h":20911.5,"l":20901,"c":20901,"v":68.543}
{"ts":1656362940000,"o":20901,"h":20904,"l":20901,"c":20901,"v":34.49}
{"ts":1656363000000,"o":20901,"h":20904,"l":20901,"c":20903.5,"v":14.865}
{"ts":1656363060000,"o":20903.5,"h":20904,"l":20903.5,"c":20904,"v":13.684}
{"ts":1656363120000,"o":20904,"h":20905,"l":20903,"c":20903.5,"v":31.571}
{"ts":1656363180000,"o":20903.5,"h":20907.5,"l":20903,"c":20907.5,"v":17.07}
{"ts":1656363240000,"o":20907.5,"h":20907.5,"l":20904.5,"c":20904.5,"v":12.52}
{"ts":1656363300000,"o":20904.5,"h":20905,"l":20885.5,"c":20892.5,"v":96.136}
{"ts":1656363360000,"o":20892.5,"h":20893,"l":20867,"c":20881,"v":138.832}
{"ts":1656363420000,"o":20881,"h":20900,"l":20880.5,"c":20900,"v":100.861}
{"ts":1656363480000,"o":20900,"h":20907.5,"l":20895.5,"c":20907,"v":19.721}
{"ts":1656363540000,"o":20907,"h":20907,"l":20901,"c":20901.5,"v":5.8}
{"ts":1656363600000,"o":20901.5,"h":20902,"l":20901,"c":20901,"v":18.386}
{"ts":1656363660000,"o":20901,"h":20901.5,"l":20898.5,"c":20900,"v":34.436}
{"ts":1656363720000,"o":20900,"h":20900,"l":20890,"c":20890.5,"v":54.473}
{"ts":1656363780000,"o":20890.5,"h":20899.5,"l":20890,"c":20899.5,"v":33.007}
{"ts":1656363840000,"o":20899.5,"h":20899.5,"l":20894,"c":20894,"v":36.051}
{"ts":1656363900000,"o":20894,"h":20894.5,"l":20894,"c":20894.5,"v":8.484}
{"ts":1656363960000,"o":20894.5,"h":20894.5,"l":20875,"c":20875,"v":64.229}
{"ts":1656364020000,"o":20875,"h":20875.5,"l":20873,"c":20873,"v":76.361}
{"ts":1656364080000,"o":20873,"h":20874,"l":20873,"c":20874,"v":24.135}
{"ts":1656364140000,"o":20874,"h":20880,"l":20872,"c":20872,"v":56.339}
{"ts":1656364200000,"o":20872,"h":20872.5,"l":20872,"c":20872.5,"v":8.783}
{"ts":1656364260000,"o":20872.5,"h":20878,"l":20872,"c":20873.5,"v":33.539}
{"ts":1656364320000,"o":20873.5,"h":20874,"l":20873,"c":20873,"v":6.053}
{"ts":1656364380000,"o":20873,"h":20886.5,"l":20873,"c":20886.5,"v":31.008}
{"ts":1656364440000,"o":20886.5,"h":20886.5,"l":20886,"c":20886.5,"v":12.576}
{"ts":1656364500000,"o":20886.5,"h":20886.5,"l":20874,"c":20874.5,"v":17.382}
{"ts":1656364560000,"o":20874.5,"h":20875,"l":20868,"c":20868,"v":23.169}
{"ts":1656364620000,"o":20868,"h":20869.5,"l":20867.5,"c":20867.5,"v":29.665}
{"ts":1656364680000,"o":20867.5,"h":20879,"l":20866,"c":20876,"v":50.911}
{"ts":1656364740000,"o":20876,"h":20876.5,"l":20873,"c":20873.5,"v":15.923}
{"ts":1656364800000,"o":20873.5,"h":20873.5,"l":20865,"c":20865,"v":13.362}
{"ts":1656364860000,"o":20865,"h":20865,"l":20825.5,"c":20844.5,"v":273.557}
{"ts":1656364920000,"o":20844.5,"h":20854.5,"l":20844,"c":20849,"v":25.006}
{"ts":1656364980000,"o":20849,"h":20850.5,"l":20848.5,"c":20850,"v":14.887}
{"ts":1656365040000,"o":20850,"h":20861,"l":20849,"c":20859.5,"v":37.208}
{"ts":1656365100000,"o":20859.5,"h":20860,"l":20851,"c":20851,"v":24.379}
{"ts":1656365160000,"o":20851,"h":20852.5,"l":20845.5,"c":20846,"v":32.483}
{"ts":1656365220000,"o":20846,"h":20846,"l":20843,"c":20843.5,"v":12.129}
{"ts":1656365280000,"o":20843.5,"h":20848.5,"l":20831,"c":20839.5,"v":87.933}
{"ts":1656365340000,"o":20839.5,"h":20850.5,"l":20839.5,"c":20848.5,"v":25.381}
{"ts":1656365400000,"o":20848.5,"h":20849,"l":20848.5,"c":20848.5,"v":17.343}
{"ts":1656365460000,"o":20848.5,"h":20864.5,"l":20846,"c":20863.5,"v":40.625}
{"ts":1656365520000,"o":20863.5,"h":20864,"l":20863,"c":20864,"v":29.861}
{"ts":1656365580000,"o":20864,"h":20871,"l":20863.5,"c":20868,"v":24.501}
{"ts":1656365640000,"o":20868,"h":20887,"l":20866,"c":20883,"v":81.344}
{"ts":1656365700000,"o":20883,"h":20883,"l":20856,"c":20856.5,"v":61.04}
{"ts":1656365760000,"o":20856.5,"h":20860.5,"l":20845,"c":20853.5,"v":84.075}
{"ts":1656365820000,"o":20853.5,"h":20853.5,"l":20851,"c":20851,"v":17.985}
{"ts":1656365880000,"o":20851,"h":20851.5,"l":20846,"c":20849,"v":29.386}
{"ts":1656365940000,"o":20849,"h":20849.5,"l":20841,"c":20845,"v":19.193}
{"ts":1656366000000,"o":20845,"h":20845.5,"l":20838,"c":20838,"v":29.362}
{"ts":1656366060000,"o":20838,"h":20838,"l":20819,"c":20829.5,"v":97.269}
{"ts":1656366120000,"o":20829.5,"h":20830,"l":20807,"c":20807,"v":113.612}
{"ts":1656366180000,"o":20807,"h":20822.5,"l":20804,"c":20819.5,"v":104.822}
{"ts":1656366240000,"o":20819.5,"h":20827,"l":20809,"c":20809,"v":40.35}
{"ts":1656366300000,"o":20809,"h":20813,"l":20782,"c":20782.5,"v":199.419}
{"ts":1656366360000,"o":20782.5,"h":20804,"l":20769,"c":20804,"v":200.937}
{"ts":1656366420000,"o":20804,"h":20847.5,"l":20798.5,"c":20824.5,"v":107.981}
{"ts":1656366480000,"o":20824.5,"h":20824.5,"l":20820,"c":20820,"v":15.367}
{"ts":1656366540000,"o":20820,"h":20842,"l":20820,"c":20841.5,"v":43.819}
{"ts":1656366600000,"o":20841.5,"h":20842,"l":20822.5,"c":20822.5,"v":22.398}
{"ts":1656366660000,"o":20822.5,"h":20829.5,"l":20822.5,"c":20829,"v":13.286}
{"ts":1656366720000,"o":20829,"h":20829,"l":20798.5,"c":20806,"v":98.037}
{"ts":1656366780000,"o":20806,"h":20806.5,"l":20780.5,"c":20798.5,"v":84.164}
{"ts":1656366840000,"o":20798.5,"h":20808.5,"l":20798.5,"c":20808.5,"v":28.276}
{"ts":1656366900000,"o":20808.5,"h":20808.5,"l":20796,"c":20796,"v":39.195}
{"ts":1656366960000,"o":20796,"h":20796.5,"l":20782.5,"c":20790,"v":31.094}
{"ts":1656367020000,"o":20790,"h":20800,"l":20790,"c":20799.5,"v":27.47}
{"ts":1656367080000,"o":20799.5,"h":20800,"l":20797,"c":20797.5,"v":15.098}
{"ts":1656367140000,"o":20797.5,"h":20797.5,"l":20788,"c":20788.5,"v":21.306}
{"ts":1656367200000,"o":20788.5,"h":20801.5,"l":20788.5,"c":20801,"v":45.587}
{"ts":1656367260000,"o":20801,"h":20801.5,"l":20777,"c":20778,"v":69.998}
{"ts":1656367320000,"o":20778,"h":20778.5,"l":20745,"c":20758,"v":225.929}
{"ts":1656367380000,"o":20758,"h":20802.5,"l":20756,"c":20792.5,"v":109.094}
{"ts":1656367440000,"o":20792.5,"h":20793,"l":20792.5,"c":20792.5,"v":27.218}
{"ts":1656367500000,"o":20792.5,"h":20800,"l":20787,"c":20787,"v":84.067}
{"ts":1656367560000,"o":20787,"h":20808,"l":20787,"c":20808,"v":46.345}
{"ts":1656367620000,"o":20808,"h":20808,"l":20807.5,"c":20807.5,"v":30.507}
{"ts":1656367680000,"o":20807.5,"h":20808,"l":20794.5,"c":20800,"v":33.484}
{"ts":1656367740000,"o":20800,"h":20808,"l":20799.5,"c":20808,"v":29.322}
{"ts":1656367800000,"o":20808,"h":20809.5,"l":20807.5,"c":20809.5,"v":30.348}
{"ts":1656367860000,"o":20809.5,"h":20810.5,"l":20809,"c":20810.5,"v":46.71}
{"ts":1656367920000,"o":20810.5,"h":20924.5,"l":20805,"c":20912.5,"v":926.124}
{"ts":1656367980000,"o":20912.5,"h":20941,"l":20881,"c":20881.5,"v":236.681}
{"ts":1656368040000,"o":20881.5,"h":20881.5,"l":20858.5,"c":20870,"v":109.65}
{"ts":1656368100000,"o":20870,"h":20936,"l":20870,"c":20894,"v":598.628}
{"ts":1656368160000,"o":20894,"h":20921,"l":20856.5,"c":20876.5,"v":577.353}
{"ts":1656368220000,"o":20876.5,"h":20903.5,"l":20858.5,"c":20863.5,"v":192.729}
{"ts":1656368280000,"o":20863.5,"h":20881.5,"l":20856.5,"c":20865,"v":152.353}
{"ts":1656368340000,"o":20865,"h":20865,"l":20820,"c":20826,"v":363.923}
{"ts":1656368400000,"o":20826,"h":20839,"l":20818,"c":20828,"v":156.437}
{"ts":1656368460000,"o":20828,"h":20850,"l":20828,"c":20831,"v":47.02}
{"ts":1656368520000,"o":20831,"h":20866,"l":20830,"c":20865.5,"v":139.051}
{"ts":1656368580000,"o":20865.5,"h":20866,"l":20848.5,"c":20848.5,"v":80.321}
{"ts":1656368640000,"o":20848.5,"h":20860.5,"l":20838,"c":20849,"v":119.59}
{"ts":1656368700000,"o":20849,"h":20849,"l":20783.5,"c":20798.5,"v":376.337}
{"ts":1656368760000,"o":20798.5,"h":20805,"l":20785,"c":20805,"v":131.62}
{"ts":1656368820000,"o":20805,"h":20805,"l":20787.5,"c":20788.5,"v":44.602}
{"ts":1656368880000,"o":20788.5,"h":20789,"l":20780,"c":20786,"v":86.971}
{"ts":1656368940000,"o":20786,"h":20786,"l":20777,"c":20781.5,"v":42.987}
{"ts":1656369000000,"o":20781.5,"h":20800,"l":20781.5,"c":20789,"v":86.88}
{"ts":1656369060000,"o":20789,"h":20802.5,"l":20788.5,"c":20795.5,"v":80.735}
{"ts":1656369120000,"o":20795.5,"h":20818,"l":20791.5,"c":20814.5,"v":84.252}
{"ts":1656369180000,"o":20814.5,"h":20824,"l":20802,"c":20802.5,"v":54.088}
{"ts":1656369240000,"o":20802.5,"h":20803,"l":20770.5,"c":20784,"v":140.342}
{"ts":1656369300000,"o":20784,"h":20805,"l":20780,"c":20805,"v":83.618}
{"ts":1656369360000,"o":20805,"h":20805,"l":20791,"c":20791,"v":34.198}
{"ts":1656369420000,"o":20791,"h":20798.5,"l":20786.5,"c":20795.5,"v":26.654}
{"ts":1656369480000,"o":20795.5,"h":20816,"l":20785.5,"c":20813.5,"v":117.368}
{"ts":1656369540000,"o":20813.5,"h":20827.5,"l":20798,"c":20826,"v":68.941}
{"ts":1656369600000,"o":20826,"h":20826.5,"l":20813,"c":20816.5,"v":97.184}
{"ts":1656369660000,"o":20816.5,"h":20816.5,"l":20816,"c":20816.5,"v":14.341}
{"ts":1656369720000,"o":20816.5,"h":20816.5,"l":20800,"c":20815.5,"v":63.331}
{"ts":1656369780000,"o":20815.5,"h":20829,"l":20815.5,"c":20828.5,"v":68.523}
{"ts":1656369840000,"o":20828.5,"h":20839.5,"l":20828.5,"c":20839,"v":43.889}
{"ts":1656369900000,"o":20839,"h":20839,"l":20838.5,"c":20838.5,"v":9.254}
{"ts":1656369960000,"o":20838.5,"h":20839,"l":20838.5,"c":20839,"v":12.22}
{"ts":1656370020000,"o":20839,"h":20856,"l":20838.5,"c":20845.5,"v":80.328}
{"ts":1656370080000,"o":20845.5,"h":20850.5,"l":20840.5,"c":20841.5,"v":40.252}
{"ts":1656370140000,"o":20841.5,"h":20841.5,"l":20819,"c":20827,"v":54.108}
{"ts":1656370200000,"o":20827,"h":20827.5,"l":20821.5,"c":20822,"v":13.762}
{"ts":1656370260000,"o":20822,"h":20825,"l":20822,"c":20822.5,"v":19.517}
{"ts":1656370320000,"o":20822.5,"h":20822.5,"l":20820,"c":20822,"v":40.636}
{"ts":1656370380000,"o":20822,"h":20822,"l":20818,"c":20818.5,"v":15.017}
{"ts":1656370440000,"o":20818.5,"h":20818.5,"l":20794,"c":20794,"v":101.623}
{"ts":1656370500000,"o":20794,"h":20807,"l":20793,"c":20807,"v":77.1}
{"ts":1656370560000,"o":20807,"h":20810.5,"l":20801,"c":20801.5,"v":31.806}
{"ts":1656370620000,"o":20801.5,"h":20807,"l":20801,"c":20807,"v":34.553}
{"ts":1656370680000,"o":20807,"h":20808,"l":20800,"c":20807.5,"v":40.207}
{"ts":1656370740000,"o":20807.5,"h":20808,"l":20800,"c":20800,"v":47.102}
{"ts":1656370800000,"o":20800,"h":20806,"l":20794,"c":20805.5,"v":58.179}
{"ts":1656370860000,"o":20805.5,"h":20808.5,"l":20801,"c":20805.5,"v":37.718}
{"ts":1656370920000,"o":20805.5,"h":20806,"l":20803.5,"c":20803.5,"v":34.661}
{"ts":1656370980000,"o":20803.5,"h":20804,"l":20803.5,"c":20803.5,"v":15.807}
{"ts":1656371040000,"o":20803.5,"h":20824.5,"l":20803.5,"c":20805.5,"v":54.322}
{"ts":1656371100000,"o":20805.5,"h":20816.5,"l":20804.5,"c":20816.5,"v":30.854}
{"ts":1656371160000,"o":20816.5,"h":20819,"l":20814.5,"c":20815,"v":45.111}
{"ts":1656371220000,"o":20815,"h":20828,"l":20814.5,"c":20827,"v":77.802}
{"ts":1656371280000,"o":20827,"h":20827.5,"l":20815.5,"c":20815.5,"v":41.035}
{"ts":1656371340000,"o":20815.5,"h":20827,"l":20815.5,"c":20826.5,"v":13.011}
{"ts":1656371400000,"o":20826.5,"h":20827,"l":20825,"c":20825.5,"v":70.448}
{"ts":1656371460000,"o":20825.5,"h":20847.5,"l":20825,"c":20836,"v":35.717}
{"ts":1656371520000,"o":20836,"h":20836,"l":20828.5,"c":20834,"v":16.395}
{"ts":1656371580000,"o":20834,"h":20836,"l":20833.5,"c":20836,"v":12.8}
{"ts":1656371640000,"o":20836,"h":20841.5,"l":20835.5,"c":20841.5,"v":14.334}
{"ts":1656371700000,"o":20841.5,"h":20850,"l":20841,"c":20841.5,"v":89.075}
{"ts":1656371760000,"o":20841.5,"h":20841.5,"l":20841,"c":20841.5,"v":16.631}
{"ts":1656371820000,"o":20841.5,"h":20845,"l":20841,"c":20844.5,"v":29.718}
{"ts":1656371880000,"o":20844.5,"h":20845,"l":20844.5,"c":20845,"v":13.658}
{"ts":1656371940000,"o":20845,"h":20845,"l":20844.5,"c":20844.5,"v":5.234}
{"ts":1656372000000,"o":20844.5,"h":20845,"l":20841,"c":20841.5,"v":17.418}
{"ts":1656372060000,"o":20841.5,"h":20844,"l":20841,"c":20843.5,"v":31.571}
{"ts":1656372120000,"o":20843.5,"h":20854.5,"l":20841.5,"c":20841.5,"v":103.386}
{"ts":1656372180000,"o":20841.5,"h":20842,"l":20815,"c":20815.5,"v":80.34}
{"ts":1656372240000,"o":20815.5,"h":20815.5,"l":20813,"c":20815.5,"v":29.709}
{"ts":1656372300000,"o":20815.5,"h":20834.5,"l":20815,"c":20834.5,"v":80.804}
{"ts":1656372360000,"o":20834.5,"h":20878,"l":20834,"c":20865.5,"v":133.747}
{"ts":1656372420000,"o":20865.5,"h":20866,"l":20851.5,"c":20852.5,"v":49.868}
{"ts":1656372480000,"o":20852.5,"h":20852.5,"l":20831.5,"c":20845,"v":94.88}
{"ts":1656372540000,"o":20845,"h":20845,"l":20837.5,"c":20841,"v":45.404}
{"ts":1656372600000,"o":20841,"h":20841.5,"l":20803,"c":20806,"v":81.899}
{"ts":1656372660000,"o":20806,"h":20806,"l":20780,"c":20781.5,"v":170.513}
{"ts":1656372720000,"o":20781.5,"h":20785.5,"l":20773,"c":20773,"v":100.619}
{"ts":1656372780000,"o":20773,"h":20773,"l":20731,"c":20765,"v":320.44}
{"ts":1656372840000,"o":20765,"h":20765,"l":20739,"c":20749.5,"v":133.105}
{"ts":1656372900000,"o":20749.5,"h":20764.5,"l":20749.5,"c":20763.5,"v":150.895}
{"ts":1656372960000,"o":20763.5,"h":20764,"l":20730,"c":20734,"v":205.868}
{"ts":1656373020000,"o":20734,"h":20734,"l":20729,"c":20732,"v":132.883}
{"ts":1656373080000,"o":20732,"h":20745,"l":20716.5,"c":20735,"v":296.601}
{"ts":1656373140000,"o":20735,"h":20738.5,"l":20730,"c":20734,"v":77.139}
{"ts":1656373200000,"o":20734,"h":20734,"l":20720.5,"c":20724.5,"v":69.501}
{"ts":1656373260000,"o":20724.5,"h":20746.5,"l":20724.5,"c":20741.5,"v":145.227}
{"ts":1656373320000,"o":20741.5,"h":20741.5,"l":20708,"c":20715.5,"v":220.232}
{"ts":1656373380000,"o":20715.5,"h":20720,"l":20711.5,"c":20714,"v":39.473}
{"ts":1656373440000,"o":20714,"h":20725.5,"l":20714,"c":20714,"v":68.9}
{"ts":1656373500000,"o":20714,"h":20730,"l":20714,"c":20723.5,"v":110.571}
{"ts":1656373560000,"o":20723.5,"h":20723.5,"l":20675,"c":20720,"v":385.717}
{"ts":1656373620000,"o":20720,"h":20720,"l":20719.5,"c":20719.5,"v":51.456}
{"ts":1656373680000,"o":20719.5,"h":20767.5,"l":20719.5,"c":20747,"v":350.368}
{"ts":1656373740000,"o":20747,"h":20754,"l":20737.5,"c":20737.5,"v":94.803}
{"ts":1656373800000,"o":20737.5,"h":20745.5,"l":20728,"c":20745,"v":63.092}
{"ts":1656373860000,"o":20745,"h":20745,"l":20720,"c":20730,"v":53.438}
{"ts":1656373920000,"o":20730,"h":20740,"l":20725,"c":20725,"v":96.227}
{"ts":1656373980000,"o":20725,"h":20725.5,"l":20709.5,"c":20721,"v":72.713}
{"ts":1656374040000,"o":20721,"h":20724.5,"l":20715.5,"c":20721.5,"v":37.322}
{"ts":1656374100000,"o":20721.5,"h":20724.5,"l":20713.5,"c":20724,"v":18.052}
{"ts":1656374160000,"o":20724,"h":20724,"l":20710,"c":20722,"v":93.983}
{"ts":1656374220000,"o":20722,"h":20722.5,"l":20712,"c":20716,"v":36.418}
{"ts":1656374280000,"o":20716,"h":20723.5,"l":20702,"c":20712.5,"v":104.175}
{"ts":1656374340000,"o":20712.5,"h":20730.5,"l":20702,"c":20730.5,"v":92.581}
{"ts":1656374400000,"o":20730.5,"h":20730.5,"l":20723,"c":20726,"v":97.158}
{"ts":1656374460000,"o":20726,"h":20729,"l":20720,"c":20723.5,"v":76.606}
{"ts":1656374520000,"o":20723.5,"h":20752,"l":20723.5,"c":20743,"v":221.925}
{"ts":1656374580000,"o":20743,"h":20748.5,"l":20734,"c":20745,"v":131.033}
{"ts":1656374640000,"o":20745,"h":20755,"l":20742.5,"c":20743,"v":149.093}
{"ts":1656374700000,"o":20743,"h":20762.5,"l":20742.5,"c":20762.5,"v":90.08}
{"ts":1656374760000,"o":20762.5,"h":20775,"l":20742.5,"c":20751,"v":121.179}
{"ts":1656374820000,"o":20751,"h":20786.5,"l":20745,"c":20783,"v":89.477}
{"ts":1656374880000,"o":20783,"h":20800,"l":20776.5,"c":20792.5,"v":120.65}
{"ts":1656374940000,"o":20792.5,"h":20793,"l":20782.5,"c":20783,"v":50.358}
{"ts":1656375000000,"o":20783,"h":20789.5,"l":20782.5,"c":20785,"v":44.391}
{"ts":1656375060000,"o":20785,"h":20785,"l":20778.5,"c":20784,"v":34.697}
{"ts":1656375120000,"o":20784,"h":20788,"l":20780,"c":20788,"v":40.562}
{"ts":1656375180000,"o":20788,"h":20810,"l":20775.5,"c":20780,"v":132.121}
{"ts":1656375240000,"o":20780,"h":20820,"l":20779.5,"c":20817.5,"v":194.514}
{"ts":1656375300000,"o":20817.5,"h":20817.5,"l":20817,"c":20817,"v":47.023}
{"ts":1656375360000,"o":20817,"h":20818.5,"l":20809,"c":20812,"v":59.615}
{"ts":1656375420000,"o":20812,"h":20815,"l":20812,"c":20814.5,"v":34.094}
{"ts":1656375480000,"o":20814.5,"h":20831,"l":20814,"c":20825,"v":98.953}
{"ts":1656375540000,"o":20825,"h":20835,"l":20822,"c":20829,"v":48.619}
{"ts":1656375600000,"o":20829,"h":20849.5,"l":20828.5,"c":20834.5,"v":184.727}
{"ts":1656375660000,"o":20834.5,"h":20834.5,"l":20820,"c":20820,"v":85.868}
{"ts":1656375720000,"o":20820,"h":20820.5,"l":20793.5,"c":20793.5,"v":97.892}
{"ts":1656375780000,"o":20793.5,"h":20805,"l":20788,"c":20805,"v":50.532}
{"ts":1656375840000,"o":20805,"h":20839.5,"l":20798,"c":20839.5,"v":155.32}
{"ts":1656375900000,"o":20839.5,"h":20859.5,"l":20839.5,"c":20852,"v":177.797}
{"ts":1656375960000,"o":20852,"h":20852.5,"l":20846.5,"c":20846.5,"v":39.925}
{"ts":1656376020000,"o":20846.5,"h":20847,"l":20834.5,"c":20834.5,"v":35.801}
{"ts":1656376080000,"o":20834.5,"h":20838,"l":20832.5,"c":20833,"v":49.362}
{"ts":1656376140000,"o":20833,"h":20833,"l":20825,"c":20829,"v":63.92}
{"ts":1656376200000,"o":20829,"h":20834,"l":20815,"c":20834,"v":130.058}
{"ts":1656376260000,"o":20834,"h":20840,"l":20820,"c":20832,"v":55.631}
{"ts":1656376320000,"o":20832,"h":20837,"l":20831.5,"c":20832,"v":24.316}
{"ts":1656376380000,"o":20832,"h":20834,"l":20814.5,"c":20814.5,"v":22.169}
{"ts":1656376440000,"o":20814.5,"h":20823.5,"l":20798.5,"c":20823.5,"v":141.07}
{"ts":1656376500000,"o":20823.5,"h":20823.5,"l":20819,"c":20819.5,"v":42.996}
{"ts":1656376560000,"o":20819.5,"h":20819.5,"l":20754,"c":20754,"v":172.023}
{"ts":1656376620000,"o":20754,"h":20786.5,"l":20754,"c":20772.5,"v":212.736}
{"ts":1656376680000,"o":20772.5,"h":20772.5,"l":20725,"c":20731.5,"v":243.578}
{"ts":1656376740000,"o":20731.5,"h":20731.5,"l":20711,"c":20723,"v":127.656}
{"ts":1656376800000,"o":20723,"h":20725.5,"l":20680,"c":20683.5,"v":245.459}
{"ts":1656376860000,"o":20683.5,"h":20704,"l":20677,"c":20677,"v":290.417}
{"ts":1656376920000,"o":20677,"h":20713,"l":20676.5,"c":20705,"v":151.839}
{"ts":1656376980000,"o":20705,"h":20705,"l":20689,"c":20689.5,"v":82.031}
{"ts":1656377040000,"o":20689.5,"h":20700,"l":20680.5,"c":20700,"v":166.567}
{"ts":1656377100000,"o":20700,"h":20736,"l":20690.5,"c":20726,"v":139.669}
{"ts":1656377160000,"o":20726,"h":20735,"l":20711,"c":20712.5,"v":62.637}
{"ts":1656377220000,"o":20712.5,"h":20730,"l":20712,"c":20730,"v":36.991}
{"ts":1656377280000,"o":20730,"h":20735,"l":20715.5,"c":20720,"v":69.369}
{"ts":1656377340000,"o":20720,"h":20720.5,"l":20715,"c":20715.5,"v":38.296}
{"ts":1656377400000,"o":20715.5,"h":20715.5,"l":20695.5,"c":20707,"v":94.677}
{"ts":1656377460000,"o":20707,"h":20720,"l":20700,"c":20720,"v":70.039}
{"ts":1656377520000,"o":20720,"h":20731,"l":20720,"c":20723,"v":50.589}
{"ts":1656377580000,"o":20723,"h":20733,"l":20710,"c":20733,"v":58.488}
{"ts":1656377640000,"o":20733,"h":20747.5,"l":20732.5,"c":20737.5,"v":39}
{"ts":1656377700000,"o":20737.5,"h":20743.5,"l":20732.5,"c":20743,"v":51.198}
{"ts":1656377760000,"o":20743,"h":20750,"l":20739.5,"c":20743,"v":30.81}
{"ts":1656377820000,"o":20743,"h":20754,"l":20743,"c":20753.5,"v":35.203}
{"ts":1656377880000,"o":20753.5,"h":20754,"l":20738,"c":20740.5,"v":17.785}
{"ts":1656377940000,"o":20740.5,"h":20760,"l":20740.5,"c":20760,"v":50.4}
{"ts":1656378000000,"o":20760,"h":20769,"l":20757,"c":20768.5,"v":29.976}
{"ts":1656378060000,"o":20768.5,"h":20780,"l":20768.5,"c":20777,"v":101.311}
{"ts":1656378120000,"o":20777,"h":20797.5,"l":20777,"c":20797,"v":134.367}
{"ts":1656378180000,"o":20797,"h":20798,"l":20786,"c":20793.5,"v":62.037}
{"ts":1656378240000,"o":20793.5,"h":20794,"l":20780,"c":20790,"v":71.616}
{"ts":1656378300000,"o":20790,"h":20790,"l":20756,"c":20760,"v":39.916}
{"ts":1656378360000,"o":20760,"h":20779,"l":20760,"c":20778.5,"v":40.762}
{"ts":1656378420000,"o":20778.5,"h":20787.5,"l":20778.5,"c":20785.5,"v":33.825}
{"ts":1656378480000,"o":20785.5,"h":20786,"l":20785.5,"c":20785.5,"v":6.153}
{"ts":1656378540000,"o":20785.5,"h":20786,"l":20773.5,"c":20774,"v":28.724}
{"ts":1656378600000,"o":20774,"h":20774,"l":20744,"c":20744,"v":46.42}
{"ts":1656378660000,"o":20744,"h":20771.5,"l":20744,"c":20764.5,"v":44.497}
{"ts":1656378720000,"o":20764.5,"h":20775,"l":20764.5,"c":20774.5,"v":25.97}
{"ts":1656378780000,"o":20774.5,"h":20791,"l":20774.5,"c":20790,"v":33.207}
{"ts":1656378840000,"o":20790,"h":20790.5,"l":20774,"c":20787.5,"v":14.102}
{"ts":1656378900000,"o":20787.5,"h":20787.5,"l":20770,"c":20770.5,"v":53.644}
{"ts":1656378960000,"o":20770.5,"h":20773,"l":20761,"c":20772.5,"v":22.987}
{"ts":1656379020000,"o":20772.5,"h":20773,"l":20757.5,"c":20760,"v":23.821}
{"ts":1656379080000,"o":20760,"h":20772.5,"l":20760,"c":20768.5,"v":34.558}
{"ts":1656379140000,"o":20768.5,"h":20769,"l":20758,"c":20758.5,"v":9.555}
{"ts":1656379200000,"o":20758.5,"h":20758.5,"l":20751,"c":20751.5,"v":19.156}
{"ts":1656379260000,"o":20751.5,"h":20753,"l":20750,"c":20753,"v":28.529}
{"ts":1656379320000,"o":20753,"h":20753,"l":20735.5,"c":20738,"v":36.396}
{"ts":1656379380000,"o":20738,"h":20738.5,"l":20705,"c":20715,"v":121.442}
{"ts":1656379440000,"o":20715,"h":20715,"l":20705,"c":20715,"v":65.338}
{"ts":1656379500000,"o":20715,"h":20718.5,"l":20714.5,"c":20718.5,"v":38.444}
{"ts":1656379560000,"o":20718.5,"h":20742.5,"l":20718,"c":20742.5,"v":41.829}
{"ts":1656379620000,"o":20742.5,"h":20742.5,"l":20678.5,"c":20680,"v":405.101}
{"ts":1656379680000,"o":20680,"h":20687,"l":20636.5,"c":20654,"v":405.756}
{"ts":1656379740000,"o":20654,"h":20676,"l":20652,"c":20659,"v":129.738}
{"ts":1656379800000,"o":20659,"h":20672.5,"l":20642.5,"c":20672.5,"v":174.257}
{"ts":1656379860000,"o":20672.5,"h":20674.5,"l":20659,"c":20674.5,"v":87.616}
{"ts":1656379920000,"o":20674.5,"h":20674.5,"l":20656,"c":20657.5,"v":91.264}
{"ts":1656379980000,"o":20657.5,"h":20662,"l":20637,"c":20637,"v":133.36}
{"ts":1656380040000,"o":20637,"h":20692,"l":20625.5,"c":20669,"v":392.168}
{"ts":1656380100000,"o":20669,"h":20701.5,"l":20669,"c":20690,"v":99.03}
{"ts":1656380160000,"o":20690,"h":20690.5,"l":20654.5,"c":20665.5,"v":73.58}
{"ts":1656380220000,"o":20665.5,"h":20690,"l":20659,"c":20666,"v":260.296}
{"ts":1656380280000,"o":20666,"h":20678.5,"l":20662,"c":20678.5,"v":69.126}
{"ts":1656380340000,"o":20678.5,"h":20678.5,"l":20656,"c":20656,"v":45.056}
{"ts":1656380400000,"o":20656,"h":20661,"l":20640.5,"c":20648.5,"v":121.463}
{"ts":1656380460000,"o":20648.5,"h":20683,"l":20648.5,"c":20672.5,"v":184.971}
{"ts":1656380520000,"o":20672.5,"h":20672.5,"l":20670,"c":20670,"v":23.473}
{"ts":1656380580000,"o":20670,"h":20688,"l":20668.5,"c":20680.5,"v":122.69}
{"ts":1656380640000,"o":20680.5,"h":20681,"l":20670,"c":20675,"v":46.16}
{"ts":1656380700000,"o":20675,"h":20681,"l":20667.5,"c":20668,"v":28.944}
{"ts":1656380760000,"o":20668,"h":20668,"l":20642.5,"c":20652.5,"v":75.111}
{"ts":1656380820000,"o":20652.5,"h":20655,"l":20651.5,"c":20654.5,"v":22.158}
{"ts":1656380880000,"o":20654.5,"h":20669.5,"l":20650,"c":20660.5,"v":78.585}
{"ts":1656380940000,"o":20660.5,"h":20673.5,"l":20656.5,"c":20656.5,"v":51.618}
{"ts":1656381000000,"o":20656.5,"h":20656.5,"l":20614,"c":20628,"v":268.566}
{"ts":1656381060000,"o":20628,"h":20657,"l":20592.5,"c":20656.5,"v":427.682}
{"ts":1656381120000,"o":20656.5,"h":20682,"l":20656.5,"c":20670,"v":158.42}
{"ts":1656381180000,"o":20670,"h":20673.5,"l":20665,"c":20666.5,"v":91.136}
{"ts":1656381240000,"o":20666.5,"h":20670,"l":20611.5,"c":20640,"v":175.614}
{"ts":1656381300000,"o":20640,"h":20641.5,"l":20635,"c":20640.5,"v":87.584}
{"ts":1656381360000,"o":20640.5,"h":20641.5,"l":20625,"c":20630,"v":78.344}
{"ts":1656381420000,"o":20630,"h":20636,"l":20601.5,"c":20609,"v":93.818}
{"ts":1656381480000,"o":20609,"h":20609,"l":20520,"c":20582.5,"v":814.66}
{"ts":1656381540000,"o":20582.5,"h":20617,"l":20582,"c":20615,"v":295.354}
{"ts":1656381600000,"o":20615,"h":20620,"l":20603.5,"c":20616,"v":185.072}
{"ts":1656381660000,"o":20616,"h":20641.5,"l":20616,"c":20641,"v":214.3}
{"ts":1656381720000,"o":20641,"h":20641.5,"l":20628,"c":20630.5,"v":111.222}
{"ts":1656381780000,"o":20630.5,"h":20649.5,"l":20627,"c":20638,"v":86.69}
{"ts":1656381840000,"o":20638,"h":20650,"l":20632,"c":20650,"v":66.067}
{"ts":1656381900000,"o":20650,"h":20665,"l":20649.5,"c":20658.5,"v":116.434}
{"ts":1656381960000,"o":20658.5,"h":20672.5,"l":20647.5,"c":20672.5,"v":95.432}
{"ts":1656382020000,"o":20672.5,"h":20672.5,"l":20650,"c":20654,"v":62.325}
{"ts":1656382080000,"o":20654,"h":20658,"l":20642,"c":20642,"v":43.759}
{"ts":1656382140000,"o":20642,"h":20642.5,"l":20616,"c":20620,"v":63.411}
{"ts":1656382200000,"o":20620,"h":20622,"l":20608,"c":20609,"v":90.948}
{"ts":1656382260000,"o":20609,"h":20609,"l":20590,"c":20594,"v":169.79}
{"ts":1656382320000,"o":20594,"h":20594.5,"l":20555,"c":20560,"v":373.237}
{"ts":1656382380000,"o":20560,"h":20575,"l":20559.5,"c":20559.5,"v":142.441}
{"ts":1656382440000,"o":20559.5,"h":20577,"l":20467.5,"c":20576.5,"v":1170.938}
{"ts":1656382500000,"o":20576.5,"h":20611,"l":20566,"c":20566,"v":418.01}
{"ts":1656382560000,"o":20566,"h":20576.5,"l":20552,"c":20568.5,"v":166.04}
{"ts":1656382620000,"o":20568.5,"h":20590.5,"l":20568,"c":20586.5,"v":108.553}
{"ts":1656382680000,"o":20586.5,"h":20601.5,"l":20586.5,"c":20599,"v":107.631}
{"ts":1656382740000,"o":20599,"h":20600,"l":20574.5,"c":20597,"v":145.89}
{"ts":1656382800000,"o":20597,"h":20610,"l":20596.5,"c":20609.5,"v":106.747}
{"ts":1656382860000,"o":20609.5,"h":20614,"l":20602,"c":20602,"v":111.756}
{"ts":1656382920000,"o":20602,"h":20602.5,"l":20583,"c":20592.5,"v":83.65}
{"ts":1656382980000,"o":20592.5,"h":20596,"l":20571,"c":20572,"v":92.013}
{"ts":1656383040000,"o":20572,"h":20597,"l":20564.5,"c":20596.5,"v":76.99}
{"ts":1656383100000,"o":20596.5,"h":20621.5,"l":20595,"c":20620.5,"v":195.353}
{"ts":1656383160000,"o":20620.5,"h":20635,"l":20596.5,"c":20596.5,"v":128.847}
{"ts":1656383220000,"o":20596.5,"h":20597,"l":20584,"c":20584.5,"v":89.581}
{"ts":1656383280000,"o":20584.5,"h":20589,"l":20567,"c":20579,"v":133.112}
{"ts":1656383340000,"o":20579,"h":20587.5,"l":20579,"c":20587.5,"v":23.184}
{"ts":1656383400000,"o":20587.5,"h":20594,"l":20556.5,"c":20565,"v":108.833}
{"ts":1656383460000,"o":20565,"h":20565,"l":20556,"c":20559.5,"v":78.616}
{"ts":1656383520000,"o":20559.5,"h":20579.5,"l":20557.5,"c":20577.5,"v":89.785}
{"ts":1656383580000,"o":20577.5,"h":20577.5,"l":20574,"c":20577.5,"v":85.441}
{"ts":1656383640000,"o":20577.5,"h":20595,"l":20577,"c":20595,"v":66.929}
{"ts":1656383700000,"o":20595,"h":20620.5,"l":20592.5,"c":20613,"v":113.609}
{"ts":1656383760000,"o":20613,"h":20616,"l":20601.5,"c":20611,"v":40.644}
{"ts":1656383820000,"o":20611,"h":20611.5,"l":20598.5,"c":20609.5,"v":82.38}
{"ts":1656383880000,"o":20609.5,"h":20609.5,"l":20593,"c":20599,"v":35.569}
{"ts":1656383940000,"o":20599,"h":20600,"l":20582.5,"c":20583.5,"v":82.944}
{"ts":1656384000000,"o":20583.5,"h":20593.5,"l":20555,"c":20555.5,"v":153.656}
{"ts":1656384060000,"o":20555.5,"h":20565,"l":20539.5,"c":20560.5,"v":148.841}
{"ts":1656384120000,"o":20560.5,"h":20560.5,"l":20531.5,"c":20536,"v":75.675}
{"ts":1656384180000,"o":20536,"h":20549,"l":20535.5,"c":20549,"v":150.576}
{"ts":1656384240000,"o":20549,"h":20577.5,"l":20548.5,"c":20577,"v":86.223}
{"ts":1656384300000,"o":20577,"h":20578,"l":20571,"c":20571,"v":44.962}
{"ts":1656384360000,"o":20571,"h":20571.5,"l":20543,"c":20543,"v":201.429}
{"ts":1656384420000,"o":20543,"h":20615.5,"l":20543,"c":20603.5,"v":222.708}
{"ts":1656384480000,"o":20603.5,"h":20615,"l":20603,"c":20608,"v":109.941}
{"ts":1656384540000,"o":20608,"h":20625,"l":20600,"c":20614.5,"v":179.744}
{"ts":1656384600000,"o":20614.5,"h":20622.5,"l":20605.5,"c":20617.5,"v":42.983}
{"ts":1656384660000,"o":20617.5,"h":20639,"l":20615,"c":20635,"v":103.694}
{"ts":1656384720000,"o":20635,"h":20635.5,"l":20628.5,"c":20633,"v":99.333}
{"ts":1656384780000,"o":20633,"h":20637,"l":20617.5,"c":20629.5,"v":76.338}
{"ts":1656384840000,"o":20629.5,"h":20636.5,"l":20612,"c":20636.5,"v":79.394}
{"ts":1656384900000,"o":20636.5,"h":20636.5,"l":20622.5,"c":20622.5,"v":75.928}
{"ts":1656384960000,"o":20622.5,"h":20629,"l":20622.5,"c":20629,"v":57.194}
{"ts":1656385020000,"o":20629,"h":20629,"l":20624.5,"c":20627,"v":17.761}
{"ts":1656385080000,"o":20627,"h":20638.5,"l":20612,"c":20638.5,"v":106.591}
{"ts":1656385140000,"o":20638.5,"h":20638.5,"l":20632.5,"c":20633,"v":27.982}
{"ts":1656385200000,"o":20633,"h":20640,"l":20620,"c":20640,"v":58.702}
{"ts":1656385260000,"o":20640,"h":20642,"l":20627.5,"c":20642,"v":49.924}
{"ts":1656385320000,"o":20642,"h":20645.5,"l":20631.5,"c":20635,"v":43.185}
{"ts":1656385380000,"o":20635,"h":20635,"l":20630,"c":20635,"v":17.05}
{"ts":1656385440000,"o":20635,"h":20637.5,"l":20634.5,"c":20637.5,"v":11.278}
{"ts":1656385500000,"o":20637.5,"h":20652.5,"l":20637,"c":20652.5,"v":80.835}
{"ts":1656385560000,"o":20652.5,"h":20695,"l":20650.5,"c":20684,"v":279.89}
{"ts":1656385620000,"o":20684,"h":20686.5,"l":20673,"c":20673.5,"v":193.076}
{"ts":1656385680000,"o":20673.5,"h":20675.5,"l":20660.5,"c":20672,"v":87.289}
{"ts":1656385740000,"o":20672,"h":20672,"l":20657.5,"c":20659,"v":28.722}
{"ts":1656385800000,"o":20659,"h":20659,"l":20644,"c":20656.5,"v":64.266}
{"ts":1656385860000,"o":20656.5,"h":20656.5,"l":20656,"c":20656,"v":27.715}
{"ts":1656385920000,"o":20656,"h":20672,"l":20656,"c":20672,"v":79.087}
{"ts":1656385980000,"o":20672,"h":20674.5,"l":20654.5,"c":20654.5,"v":113.653}
{"ts":1656386040000,"o":20654.5,"h":20665,"l":20654.5,"c":20665,"v":15.57}
{"ts":1656386100000,"o":20665,"h":20667.5,"l":20659,"c":20659,"v":110.154}
{"ts":1656386160000,"o":20659,"h":20666.5,"l":20659,"c":20666.5,"v":27.671}
{"ts":1656386220000,"o":20666.5,"h":20670,"l":20656.5,"c":20659.5,"v":66.103}
{"ts":1656386280000,"o":20659.5,"h":20664,"l":20652,"c":20659,"v":45.164}
{"ts":1656386340000,"o":20659,"h":20659,"l":20651,"c":20657.5,"v":35.15}
{"ts":1656386400000,"o":20657.5,"h":20658,"l":20632.5,"c":20632.5,"v":86.668}
{"ts":1656386460000,"o":20632.5,"h":20644,"l":20632.5,"c":20643.5,"v":48.68}
{"ts":1656386520000,"o":20643.5,"h":20650,"l":20643.5,"c":20649.5,"v":69.284}
{"ts":1656386580000,"o":20649.5,"h":20663.5,"l":20649.5,"c":20659.5,"v":26.195}
{"ts":1656386640000,"o":20659.5,"h":20660,"l":20652.5,"c":20656,"v":31.785}
{"ts":1656386700000,"o":20656,"h":20663.5,"l":20652,"c":20663.5,"v":28.189}
{"ts":1656386760000,"o":20663.5,"h":20668,"l":20653.5,"c":20653.5,"v":10.725}
{"ts":1656386820000,"o":20653.5,"h":20662.5,"l":20653.5,"c":20662,"v":19.73}
{"ts":1656386880000,"o":20662,"h":20680,"l":20662,"c":20680,"v":71.489}
{"ts":1656386940000,"o":20680,"h":20680,"l":20671,"c":20674,"v":25.545}
{"ts":1656387000000,"o":20674,"h":20680,"l":20666,"c":20666,"v":36.113}
{"ts":1656387060000,"o":20666,"h":20681,"l":20666,"c":20676.5,"v":34.737}
{"ts":1656387120000,"o":20676.5,"h":20682,"l":20674,"c":20675.5,"v":39.837}
{"ts":1656387180000,"o":20675.5,"h":20675.5,"l":20666.5,"c":20666.5,"v":26.97}
{"ts":1656387240000,"o":20666.5,"h":20675,"l":20666.5,"c":20675,"v":19.784}
{"ts":1656387300000,"o":20675,"h":20675,"l":20674.5,"c":20674.5,"v":20.44}
{"ts":1656387360000,"o":20674.5,"h":20675,"l":20669,"c":20669,"v":32.173}
{"ts":1656387420000,"o":20669,"h":20675,"l":20669,"c":20674.5,"v":17.967}
{"ts":1656387480000,"o":20674.5,"h":20744,"l":20674.5,"c":20707,"v":452.037}
{"ts":1656387540000,"o":20707,"h":20729,"l":20707,"c":20721,"v":101.2}
{"ts":1656387600000,"o":20721,"h":20724,"l":20709.5,"c":20710,"v":62.73}
{"ts":1656387660000,"o":20710,"h":20711,"l":20709,"c":20709.5,"v":36.034}
{"ts":1656387720000,"o":20709.5,"h":20717.5,"l":20703,"c":20717,"v":128.09}
{"ts":1656387780000,"o":20717,"h":20717.5,"l":20703,"c":20703,"v":52.705}
{"ts":1656387840000,"o":20703,"h":20717.5,"l":20703,"c":20712.5,"v":53.869}
{"ts":1656387900000,"o":20712.5,"h":20725,"l":20702,"c":20702,"v":90.108}
{"ts":1656387960000,"o":20702,"h":20704,"l":20702,"c":20704,"v":16.733}
{"ts":1656388020000,"o":20704,"h":20715,"l":20704,"c":20711,"v":32.678}
{"ts":1656388080000,"o":20711,"h":20711.5,"l":20704,"c":20704.5,"v":21.163}
{"ts":1656388140000,"o":20704.5,"h":20704.5,"l":20704,"c":20704,"v":63.658}
{"ts":1656388200000,"o":20704,"h":20704.5,"l":20704,"c":20704.5,"v":49.575}
{"ts":1656388260000,"o":20704.5,"h":20704.5,"l":20704,"c":20704.5,"v":21.473}
{"ts":1656388320000,"o":20704.5,"h":20718,"l":20704,"c":20705.5,"v":54.933}
{"ts":1656388380000,"o":20705.5,"h":20710,"l":20705.5,"c":20707.5,"v":25.113}
{"ts":1656388440000,"o":20707.5,"h":20720,"l":20700.5,"c":20712.5,"v":86.526}
{"ts":1656388500000,"o":20712.5,"h":20712.5,"l":20712,"c":20712.5,"v":17.611}
{"ts":1656388560000,"o":20712.5,"h":20713,"l":20712,"c":20712.5,"v":32.214}
{"ts":1656388620000,"o":20712.5,"h":20721,"l":20712.5,"c":20720.5,"v":106.932}
{"ts":1656388680000,"o":20720.5,"h":20738.5,"l":20720.5,"c":20738.5,"v":83.17}
{"ts":1656388740000,"o":20738.5,"h":20738.5,"l":20720,"c":20720,"v":102.181}
{"ts":1656388800000,"o":20720,"h":20721.5,"l":20720,"c":20721.5,"v":49.792}
{"ts":1656388860000,"o":20721.5,"h":20729,"l":20721,"c":20728.5,"v":75.748}
{"ts":1656388920000,"o":20728.5,"h":20729.5,"l":20728.5,"c":20729,"v":34.701}
{"ts":1656388980000,"o":20729,"h":20740,"l":20729,"c":20735,"v":135.403}
{"ts":1656389040000,"o":20735,"h":20736,"l":20721.5,"c":20721.5,"v":71.036}
{"ts":1656389100000,"o":20721.5,"h":20756.5,"l":20721.5,"c":20739.5,"v":234.53}
{"ts":1656389160000,"o":20739.5,"h":20740,"l":20707,"c":20707,"v":105.48}
{"ts":1656389220000,"o":20707,"h":20707,"l":20692,"c":20695,"v":108.587}
{"ts":1656389280000,"o":20695,"h":20699.5,"l":20684.5,"c":20699,"v":146.042}
{"ts":1656389340000,"o":20699,"h":20708.5,"l":20699,"c":20704.5,"v":61.921}
{"ts":1656389400000,"o":20704.5,"h":20720,"l":20702,"c":20719.5,"v":43.652}
{"ts":1656389460000,"o":20719.5,"h":20720,"l":20719.5,"c":20719.5,"v":24.24}
{"ts":1656389520000,"o":20719.5,"h":20720,"l":20719.5,"c":20720,"v":23.051}
{"ts":1656389580000,"o":20720,"h":20720,"l":20701,"c":20703.5,"v":55.643}
{"ts":1656389640000,"o":20703.5,"h":20704,"l":20703.5,"c":20703.5,"v":21.361}
{"ts":1656389700000,"o":20703.5,"h":20723,"l":20703.5,"c":20722.5,"v":60.767}
{"ts":1656389760000,"o":20722.5,"h":20723,"l":20701,"c":20708,"v":75.497}
{"ts":1656389820000,"o":20708,"h":20708.5,"l":20708,"c":20708,"v":25.75}
{"ts":1656389880000,"o":20708,"h":20717,"l":20708,"c":20717,"v":16.885}
{"ts":1656389940000,"o":20717,"h":20721,"l":20715,"c":20721,"v":46.193}
{"ts":1656390000000,"o":20721,"h":20724.5,"l":20720.5,"c":20724.5,"v":33.635}
{"ts":1656390060000,"o":20724.5,"h":20730,"l":20720.5,"c":20729.5,"v":28.321}
{"ts":1656390120000,"o":20729.5,"h":20730,"l":20729.5,"c":20729.5,"v":25.503}
{"ts":1656390180000,"o":20729.5,"h":20735.5,"l":20729.5,"c":20735.5,"v":34.035}
{"ts":1656390240000,"o":20735.5,"h":20756.5,"l":20732,"c":20755,"v":134.995}
{"ts":1656390300000,"o":20755,"h":20760,"l":20734,"c":20734.5,"v":107.561}
{"ts":1656390360000,"o":20734.5,"h":20734.5,"l":20729,"c":20729,"v":30.211}
{"ts":1656390420000,"o":20729,"h":20729.5,"l":20711,"c":20725,"v":55.955}
{"ts":1656390480000,"o":20725,"h":20725,"l":20724.5,"c":20724.5,"v":18.704}
{"ts":1656390540000,"o":20724.5,"h":20728,"l":20713,"c":20719.5,"v":75.151}
{"ts":1656390600000,"o":20719.5,"h":20732,"l":20719,"c":20732,"v":53.958}
{"ts":1656390660000,"o":20732,"h":20740,"l":20731.5,"c":20736,"v":15.424}
{"ts":1656390720000,"o":20736,"h":20736.5,"l":20728.5,"c":20731.5,"v":16.632}
{"ts":1656390780000,"o":20731.5,"h":20744.5,"l":20731,"c":20731,"v":24.889}
{"ts":1656390840000,"o":20731,"h":20739.5,"l":20730,"c":20739,"v":15.977}
{"ts":1656390900000,"o":20739,"h":20752,"l":20739,"c":20745,"v":45.976}
{"ts":1656390960000,"o":20745,"h":20747,"l":20744.5,"c":20747,"v":20.616}
{"ts":1656391020000,"o":20747,"h":20747,"l":20744.5,"c":20745,"v":27.027}
{"ts":1656391080000,"o":20745,"h":20745,"l":20744.5,"c":20745,"v":23.008}
{"ts":1656391140000,"o":20745,"h":20745.5,"l":20744.5,"c":20745.5,"v":25.262}
{"ts":1656391200000,"o":20745.5,"h":20759.5,"l":20745.5,"c":20759,"v":127.618}
{"ts":1656391260000,"o":20759,"h":20759.5,"l":20752.5,"c":20755.5,"v":59.371}
{"ts":1656391320000,"o":20755.5,"h":20756.5,"l":20747,"c":20756.5,"v":78.072}
{"ts":1656391380000,"o":20756.5,"h":20777,"l":20750,"c":20750.5,"v":231.291}
{"ts":1656391440000,"o":20750.5,"h":20757.5,"l":20748,"c":20750.5,"v":83.866}
{"ts":1656391500000,"o":20750.5,"h":20760,"l":20750,"c":20758,"v":74.997}
{"ts":1656391560000,"o":20758,"h":20760,"l":20751.5,"c":20751.5,"v":24.702}
{"ts":1656391620000,"o":20751.5,"h":20761.5,"l":20751.5,"c":20761,"v":55.155}
{"ts":1656391680000,"o":20761,"h":20765.5,"l":20761,"c":20761,"v":43.994}
{"ts":1656391740000,"o":20761,"h":20761.5,"l":20749,"c":20750,"v":85.754}
{"ts":1656391800000,"o":20750,"h":20761,"l":20750,"c":20756.5,"v":37.039}
{"ts":1656391860000,"o":20756.5,"h":20764.5,"l":20756.5,"c":20760,"v":57.629}
{"ts":1656391920000,"o":20760,"h":20760,"l":20755.5,"c":20756,"v":52.481}
{"ts":1656391980000,"o":20756,"h":20756.5,"l":20756,"c":20756.5,"v":11.433}
{"ts":1656392040000,"o":20756.5,"h":20765,"l":20756,"c":20764.5,"v":39.65}
{"ts":1656392100000,"o":20764.5,"h":20775.5,"l":20764.5,"c":20766.5,"v":59.888}
{"ts":1656392160000,"o":20766.5,"h":20767,"l":20759.5,"c":20760,"v":28.955}
{"ts":1656392220000,"o":20760,"h":20760,"l":20759.5,"c":20760,"v":14.717}
{"ts":1656392280000,"o":20760,"h":20764.5,"l":20759.5,"c":20760.5,"v":22.834}
{"ts":1656392340000,"o":20760.5,"h":20761,"l":20760.5,"c":20761,"v":26.992}
{"ts":1656392400000,"o":20761,"h":20762.5,"l":20759.5,"c":20759.5,"v":46.499}
{"ts":1656392460000,"o":20759.5,"h":20774,"l":20759.5,"c":20760,"v":58.476}
{"ts":1656392520000,"o":20760,"h":20760.5,"l":20751.5,"c":20751.5,"v":54.079}
{"ts":1656392580000,"o":20751.5,"h":20751.5,"l":20743,"c":20746,"v":78.235}
{"ts":1656392640000,"o":20746,"h":20752,"l":20746,"c":20748,"v":45.447}
{"ts":1656392700000,"o":20748,"h":20756.5,"l":20746.5,"c":20756.5,"v":43.275}
{"ts":1656392760000,"o":20756.5,"h":20756.5,"l":20756,"c":20756,"v":14.298}
{"ts":1656392820000,"o":20756,"h":20765,"l":20756,"c":20760,"v":61.857}
{"ts":1656392880000,"o":20760,"h":20765,"l":20760,"c":20764.5,"v":10.699}
{"ts":1656392940000,"o":20764.5,"h":20774,"l":20764.5,"c":20765.5,"v":57.25}
{"ts":1656393000000,"o":20765.5,"h":20765.5,"l":20765,"c":20765.5,"v":16.449}
{"ts":1656393060000,"o":20765.5,"h":20765.5,"l":20755.5,"c":20755.5,"v":35.213}
{"ts":1656393120000,"o":20755.5,"h":20759,"l":20754,"c":20754,"v":18.548}
{"ts":1656393180000,"o":20754,"h":20754,"l":20730.5,"c":20737.5,"v":154.318}
{"ts":1656393240000,"o":20737.5,"h":20737.5,"l":20728,"c":20735.5,"v":159.697}
{"ts":1656393300000,"o":20735.5,"h":20749.5,"l":20735,"c":20743,"v":62.392}
{"ts":1656393360000,"o":20743,"h":20750,"l":20742.5,"c":20748.5,"v":103.305}
{"ts":1656393420000,"o":20748.5,"h":20755,"l":20745.5,"c":20754,"v":38.775}
{"ts":1656393480000,"o":20754,"h":20755.5,"l":20751,"c":20751,"v":17.152}
{"ts":1656393540000,"o":20751,"h":20771.5,"l":20751,"c":20771,"v":85.631}
{"ts":1656393600000,"o":20771,"h":20820.5,"l":20766,"c":20779,"v":697.192}
{"ts":1656393660000,"o":20779,"h":20785.5,"l":20775,"c":20779,"v":126.316}
{"ts":1656393720000,"o":20779,"h":20784,"l":20770.5,"c":20783.5,"v":96.106}
{"ts":1656393780000,"o":20783.5,"h":20806,"l":20779.5,"c":20789,"v":147.184}
{"ts":1656393840000,"o":20789,"h":20791.5,"l":20789,"c":20791.5,"v":22.075}
{"ts":1656393900000,"o":20791.5,"h":20800,"l":20791,"c":20796,"v":103.27}
{"ts":1656393960000,"o":20796,"h":20808,"l":20796,"c":20797,"v":44.986}
{"ts":1656394020000,"o":20797,"h":20797.5,"l":20796.5,"c":20796.5,"v":16.293}
{"ts":1656394080000,"o":20796.5,"h":20797,"l":20773.5,"c":20774,"v":59.294}
{"ts":1656394140000,"o":20774,"h":20781.5,"l":20765,"c":20781.5,"v":73.75}
{"ts":1656394200000,"o":20781.5,"h":20785,"l":20772.5,"c":20779.5,"v":35.382}
{"ts":1656394260000,"o":20779.5,"h":20779.5,"l":20779,"c":20779.5,"v":13.026}
{"ts":1656394320000,"o":20779.5,"h":20790,"l":20779,"c":20790,"v":74.269}
{"ts":1656394380000,"o":20790,"h":20790,"l":20777.5,"c":20783.5,"v":75.234}
{"ts":1656394440000,"o":20783.5,"h":20783.5,"l":20753,"c":20761.5,"v":99.11}
{"ts":1656394500000,"o":20761.5,"h":20782,"l":20761,"c":20773,"v":51.89}
{"ts":1656394560000,"o":20773,"h":20777.5,"l":20772.5,"c":20777.5,"v":19.781}
{"ts":1656394620000,"o":20777.5,"h":20785,"l":20777,"c":20780.5,"v":40.891}
{"ts":1656394680000,"o":20780.5,"h":20781,"l":20761,"c":20761,"v":70.281}
{"ts":1656394740000,"o":20761,"h":20775,"l":20756,"c":20775,"v":81.45}
{"ts":1656394800000,"o":20775,"h":20775,"l":20774.5,"c":20775,"v":13.117}
{"ts":1656394860000,"o":20775,"h":20775,"l":20774.5,"c":20775,"v":11.128}
{"ts":1656394920000,"o":20775,"h":20775,"l":20774.5,"c":20775,"v":9.694}
{"ts":1656394980000,"o":20775,"h":20775,"l":20774.5,"c":20774.5,"v":23.533}
{"ts":1656395040000,"o":20774.5,"h":20775,"l":20770,"c":20774.5,"v":14.988}
{"ts":1656395100000,"o":20774.5,"h":20780.5,"l":20771,"c":20777,"v":38.073}
{"ts":1656395160000,"o":20777,"h":20777,"l":20770,"c":20770,"v":39.279}
{"ts":1656395220000,"o":20770,"h":20779.5,"l":20770,"c":20779.5,"v":24.844}
{"ts":1656395280000,"o":20779.5,"h":20779.5,"l":20773.5,"c":20773.5,"v":17.973}
{"ts":1656395340000,"o":20773.5,"h":20773.5,"l":20751,"c":20759.5,"v":120.522}
{"ts":1656395400000,"o":20759.5,"h":20759.5,"l":20751,"c":20753,"v":62.291}
{"ts":1656395460000,"o":20753,"h":20753,"l":20746,"c":20749,"v":119.439}
{"ts":1656395520000,"o":20749,"h":20760,"l":20749,"c":20757,"v":53.587}
{"ts":1656395580000,"o":20757,"h":20760,"l":20757,"c":20759,"v":15.085}
{"ts":1656395640000,"o":20759,"h":20759.5,"l":20748.5,"c":20749,"v":37.173}
{"ts":1656395700000,"o":20749,"h":20750,"l":20748.5,"c":20750,"v":47.213}
{"ts":1656395760000,"o":20750,"h":20755,"l":20749.5,"c":20754.5,"v":45.49}
{"ts":1656395820000,"o":20754.5,"h":20760,"l":20754,"c":20759.5,"v":29.193}
{"ts":1656395880000,"o":20759.5,"h":20760,"l":20725.5,"c":20726,"v":129.592}
{"ts":1656395940000,"o":20726,"h":20726,"l":20719.5,"c":20723,"v":129.301}
{"ts":1656396000000,"o":20723,"h":20746.5,"l":20723,"c":20746.5,"v":211.839}
{"ts":1656396060000,"o":20746.5,"h":20746.5,"l":20736,"c":20744,"v":51.094}
{"ts":1656396120000,"o":20744,"h":20746,"l":20743.5,"c":20746,"v":177.332}
{"ts":1656396180000,"o":20746,"h":20760.5,"l":20746,"c":20760.5,"v":85.99}
{"ts":1656396240000,"o":20760.5,"h":20788,"l":20760,"c":20784.5,"v":83.022}
{"ts":1656396300000,"o":20784.5,"h":20785,"l":20773,"c":20773,"v":88.607}
{"ts":1656396360000,"o":20773,"h":20773.5,"l":20773,"c":20773,"v":51.339}
{"ts":1656396420000,"o":20773,"h":20785.5,"l":20773,"c":20785,"v":25.275}
{"ts":1656396480000,"o":20785,"h":20798.5,"l":20781,"c":20789,"v":209.196}
{"ts":1656396540000,"o":20789,"h":20812,"l":20786.5,"c":20791,"v":244.748}
{"ts":1656396600000,"o":20791,"h":20805,"l":20788,"c":20799,"v":142.263}
{"ts":1656396660000,"o":20799,"h":20810,"l":20799,"c":20809.5,"v":55.917}
{"ts":1656396720000,"o":20809.5,"h":20839,"l":20809.5,"c":20817.5,"v":324.895}
{"ts":1656396780000,"o":20817.5,"h":20819,"l":20810,"c":20815.5,"v":87.488}
{"ts":1656396840000,"o":20815.5,"h":20815.5,"l":20810,"c":20810.5,"v":44.444}
{"ts":1656396900000,"o":20810.5,"h":20816.5,"l":20802.5,"c":20809.5,"v":98.648}
{"ts":1656396960000,"o":20809.5,"h":20835,"l":20809.5,"c":20832,"v":102.425}
{"ts":1656397020000,"o":20832,"h":20832,"l":20821,"c":20825.5,"v":40.196}
{"ts":1656397080000,"o":20825.5,"h":20826,"l":20810,"c":20810,"v":48.173}
{"ts":1656397140000,"o":20810,"h":20815,"l":20804,"c":20804,"v":34.98}
{"ts":1656397200000,"o":20804,"h":20817.5,"l":20800.5,"c":20812.5,"v":54.539}
{"ts":1656397260000,"o":20812.5,"h":20813,"l":20812.5,"c":20812.5,"v":13.565}
{"ts":1656397320000,"o":20812.5,"h":20822,"l":20812.5,"c":20822,"v":60.825}
{"ts":1656397380000,"o":20822,"h":20824.5,"l":20818,"c":20823.5,"v":72.813}
{"ts":1656397440000,"o":20823.5,"h":20824,"l":20821.5,"c":20822,"v":60.182}
{"ts":1656397500000,"o":20822,"h":20900,"l":20821.5,"c":20846.5,"v":940.665}
{"ts":1656397560000,"o":20846.5,"h":20866,"l":20838,"c":20844,"v":189.719}
{"ts":1656397620000,"o":20844,"h":20844.5,"l":20841.5,"c":20844,"v":55.663}
{"ts":1656397680000,"o":20844,"h":20864.5,"l":20841.5,"c":20856.5,"v":204.203}
{"ts":1656397740000,"o":20856.5,"h":20857,"l":20855,"c":20855.5,"v":55.76}
{"ts":1656397800000,"o":20855.5,"h":20855.5,"l":20849.5,"c":20850,"v":71.038}
{"ts":1656397860000,"o":20850,"h":20850,"l":20838.5,"c":20843.5,"v":137.911}
{"ts":1656397920000,"o":20843.5,"h":20844,"l":20838,"c":20838,"v":31.378}
{"ts":1656397980000,"o":20838,"h":20838.5,"l":20831.5,"c":20832,"v":38.541}
{"ts":1656398040000,"o":20832,"h":20832,"l":20831.5,"c":20831.5,"v":23.69}
{"ts":1656398100000,"o":20831.5,"h":20832,"l":20805.5,"c":20813.5,"v":116.43}
{"ts":1656398160000,"o":20813.5,"h":20822,"l":20810,"c":20810,"v":79.544}
{"ts":1656398220000,"o":20810,"h":20819,"l":20810,"c":20819,"v":92.094}
{"ts":1656398280000,"o":20819,"h":20832,"l":20818.5,"c":20832,"v":27.681}
{"ts":1656398340000,"o":20832,"h":20842,"l":20826.5,"c":20826.5,"v":124.43}
{"ts":1656398400000,"o":20826.5,"h":20832.5,"l":20826.5,"c":20832.5,"v":34.418}
{"ts":1656398460000,"o":20832.5,"h":20845,"l":20832,"c":20844.5,"v":65.371}
{"ts":1656398520000,"o":20844.5,"h":20845,"l":20844.5,"c":20844.5,"v":8.366}
{"ts":1656398580000,"o":20844.5,"h":20845,"l":20832,"c":20832,"v":158.603}
{"ts":1656398640000,"o":20832,"h":20832,"l":20825,"c":20825,"v":59.404}
{"ts":1656398700000,"o":20825,"h":20835,"l":20825,"c":20835,"v":29.369}
{"ts":1656398760000,"o":20835,"h":20840,"l":20834.5,"c":20840,"v":56.933}
{"ts":1656398820000,"o":20840,"h":20840,"l":20839.5,"c":20839.5,"v":30.241}
{"ts":1656398880000,"o":20839.5,"h":20840,"l":20839.5,"c":20840,"v":33.359}
{"ts":1656398940000,"o":20840,"h":20857.5,"l":20839.5,"c":20857.5,"v":97.502}
{"ts":1656399000000,"o":20857.5,"h":20864,"l":20857,"c":20861,"v":87.745}
{"ts":1656399060000,"o":20861,"h":20861,"l":20855,"c":20855.5,"v":65.217}
{"ts":1656399120000,"o":20855.5,"h":20855.5,"l":20855,"c":20855,"v":33.949}
{"ts":1656399180000,"o":20855,"h":20859.5,"l":20855,"c":20859.5,"v":37.582}
{"ts":1656399240000,"o":20859.5,"h":20860,"l":20844.5,"c":20844.5,"v":159.502}
{"ts":1656399300000,"o":20844.5,"h":20852,"l":20844.5,"c":20852,"v":40.515}
{"ts":1656399360000,"o":20852,"h":20873,"l":20850,"c":20873,"v":169.39}
{"ts":1656399420000,"o":20873,"h":20883,"l":20872.5,"c":20882.5,"v":95.26}
{"ts":1656399480000,"o":20882.5,"h":20883,"l":20858,"c":20858,"v":148.725}
{"ts":1656399540000,"o":20858,"h":20862,"l":20855.5,"c":20856,"v":38.121}
{"ts":1656399600000,"o":20856,"h":20865.5,"l":20855.5,"c":20865.5,"v":29.742}
{"ts":1656399660000,"o":20865.5,"h":20865.5,"l":20865,"c":20865,"v":16.069}
{"ts":1656399720000,"o":20865,"h":20893.5,"l":20865,"c":20884,"v":245.512}
{"ts":1656399780000,"o":20884,"h":20899.5,"l":20883.5,"c":20899,"v":158.224}
{"ts":1656399840000,"o":20899,"h":20919,"l":20899,"c":20905.5,"v":426.084}
{"ts":1656399900000,"o":20905.5,"h":20914,"l":20905,"c":20910,"v":147.179}
{"ts":1656399960000,"o":20910,"h":20910,"l":20875,"c":20886,"v":230.097}
{"ts":1656400020000,"o":20886,"h":20886.5,"l":20869,"c":20875,"v":112.752}
{"ts":1656400080000,"o":20875,"h":20884.5,"l":20874.5,"c":20878.5,"v":63.616}
{"ts":1656400140000,"o":20878.5,"h":20879,"l":20878.5,"c":20878.5,"v":80.057}
{"ts":1656400200000,"o":20878.5,"h":20879,"l":20871,"c":20871,"v":78.285}
{"ts":1656400260000,"o":20871,"h":20893,"l":20871,"c":20885.5,"v":81.979}
{"ts":1656400320000,"o":20885.5,"h":20908,"l":20883.5,"c":20907.5,"v":67.718}
{"ts":1656400380000,"o":20907.5,"h":20918,"l":20907.5,"c":20918,"v":133.771}
{"ts":1656400440000,"o":20918,"h":20918,"l":20907.5,"c":20907.5,"v":59.663}
{"ts":1656400500000,"o":20907.5,"h":20909,"l":20896.5,"c":20896.5,"v":50.961}
{"ts":1656400560000,"o":20896.5,"h":20903.5,"l":20896.5,"c":20903,"v":42.454}
{"ts":1656400620000,"o":20903,"h":20903.5,"l":20900,"c":20902,"v":81.253}
{"ts":1656400680000,"o":20902,"h":20902,"l":20894,"c":20894,"v":46.429}
{"ts":1656400740000,"o":20894,"h":20895,"l":20885,"c":20885,"v":68.908}
{"ts":1656400800000,"o":20885,"h":20885.5,"l":20885,"c":20885,"v":56.333}
{"ts":1656400860000,"o":20885,"h":20895,"l":20885,"c":20894.5,"v":74.064}
{"ts":1656400920000,"o":20894.5,"h":20895,"l":20894.5,"c":20895,"v":37.201}
{"ts":1656400980000,"o":20895,"h":20902,"l":20894.5,"c":20894.5,"v":106.292}
{"ts":1656401040000,"o":20894.5,"h":20895,"l":20888.5,"c":20889,"v":52.206}
{"ts":1656401100000,"o":20889,"h":20889,"l":20881,"c":20881,"v":49.026}
{"ts":1656401160000,"o":20881,"h":20889,"l":20881,"c":20888.5,"v":24.076}
{"ts":1656401220000,"o":20888.5,"h":20889,"l":20847,"c":20859,"v":249.536}
{"ts":1656401280000,"o":20859,"h":20859,"l":20848.5,"c":20855.5,"v":152.542}
{"ts":1656401340000,"o":20855.5,"h":20861,"l":20855,"c":20860.5,"v":34.645}
{"ts":1656401400000,"o":20860.5,"h":20865,"l":20860.5,"c":20865,"v":39.22}
{"ts":1656401460000,"o":20865,"h":20869.5,"l":20864.5,"c":20869.5,"v":44.142}
{"ts":1656401520000,"o":20869.5,"h":20869.5,"l":20869,"c":20869,"v":20.942}
{"ts":1656401580000,"o":20869,"h":20869.5,"l":20849.5,"c":20849.5,"v":43.399}
{"ts":1656401640000,"o":20849.5,"h":20867,"l":20845.5,"c":20867,"v":98.123}
{"ts":1656401700000,"o":20867,"h":20874,"l":20867,"c":20873.5,"v":120.465}
{"ts":1656401760000,"o":20873.5,"h":20874,"l":20873.5,"c":20873.5,"v":20.463}
{"ts":1656401820000,"o":20873.5,"h":20892,"l":20873.5,"c":20892,"v":103.317}
{"ts":1656401880000,"o":20892,"h":20897,"l":20873,"c":20873,"v":125.199}
{"ts":1656401940000,"o":20873,"h":20885,"l":20873,"c":20885,"v":29.765}
{"ts":1656402000000,"o":20885,"h":20885,"l":20884.5,"c":20885,"v":15.996}
{"ts":1656402060000,"o":20885,"h":20885,"l":20883,"c":20883,"v":64.006}
{"ts":1656402120000,"o":20883,"h":20883.5,"l":20872.5,"c":20873,"v":98.118}
{"ts":1656402180000,"o":20873,"h":20873,"l":20853.5,"c":20853.5,"v":123.625}
{"ts":1656402240000,"o":20853.5,"h":20858.5,"l":20851,"c":20851,"v":82.205}
{"ts":1656402300000,"o":20851,"h":20859,"l":20844,"c":20859,"v":126.78}
{"ts":1656402360000,"o":20859,"h":20859,"l":20853.5,"c":20853.5,"v":58.334}
{"ts":1656402420000,"o":20853.5,"h":20858,"l":20853.5,"c":20857.5,"v":28.915}
{"ts":1656402480000,"o":20857.5,"h":20858,"l":20836,"c":20836,"v":208.912}
{"ts":1656402540000,"o":20836,"h":20836.5,"l":20820,"c":20820,"v":192.524}
{"ts":1656402600000,"o":20820,"h":20831.5,"l":20820,"c":20820,"v":261.756}
{"ts":1656402660000,"o":20820,"h":20843.5,"l":20817,"c":20843,"v":155.235}
{"ts":1656402720000,"o":20843,"h":20849.5,"l":20839,"c":20849.5,"v":76.371}
{"ts":1656402780000,"o":20849.5,"h":20849.5,"l":20842,"c":20842.5,"v":102.488}
{"ts":1656402840000,"o":20842.5,"h":20849.5,"l":20842.5,"c":20849,"v":35.363}
{"ts":1656402900000,"o":20849,"h":20850,"l":20849,"c":20850,"v":53.085}
{"ts":1656402960000,"o":20850,"h":20852,"l":20849.5,"c":20852,"v":29.645}
{"ts":1656403020000,"o":20852,"h":20859,"l":20851.5,"c":20858.5,"v":31.14}
{"ts":1656403080000,"o":20858.5,"h":20859,"l":20853,"c":20859,"v":151.714}
{"ts":1656403140000,"o":20859,"h":20869.5,"l":20858.5,"c":20866,"v":92.742}
{"ts":1656403200000,"o":20866,"h":20879.5,"l":20866,"c":20879.5,"v":114.838}
{"ts":1656403260000,"o":20879.5,"h":20879.5,"l":20876,"c":20879,"v":66.177}
{"ts":1656403320000,"o":20879,"h":20898.5,"l":20879,"c":20898.5,"v":231.351}
{"ts":1656403380000,"o":20898.5,"h":20900,"l":20888.5,"c":20897.5,"v":155.025}
{"ts":1656403440000,"o":20897.5,"h":20898,"l":20882,"c":20885.5,"v":102.418}
{"ts":1656403500000,"o":20885.5,"h":20886,"l":20885.5,"c":20886,"v":25.272}
{"ts":1656403560000,"o":20886,"h":20895,"l":20870,"c":20870,"v":115.388}
{"ts":1656403620000,"o":20870,"h":20876,"l":20863,"c":20876,"v":66.109}
{"ts":1656403680000,"o":20876,"h":20876,"l":20873,"c":20873,"v":36.184}
{"ts":1656403740000,"o":20873,"h":20873.5,"l":20855,"c":20859.5,"v":111.431}
{"ts":1656403800000,"o":20859.5,"h":20885,"l":20859.5,"c":20885,"v":99.555}
{"ts":1656403860000,"o":20885,"h":20897,"l":20884.5,"c":20897,"v":96.855}
{"ts":1656403920000,"o":20897,"h":20897,"l":20896.5,"c":20897,"v":56.15}
{"ts":1656403980000,"o":20897,"h":20897,"l":20896,"c":20896,"v":48.435}
{"ts":1656404040000,"o":20896,"h":20934.5,"l":20896,"c":20896,"v":595.702}
{"ts":1656404100000,"o":20896,"h":20896.5,"l":20864.5,"c":20865,"v":184.827}
{"ts":1656404160000,"o":20865,"h":20865.5,"l":20861.5,"c":20862,"v":94.138}
{"ts":1656404220000,"o":20862,"h":20878.5,"l":20861.5,"c":20872,"v":74.44}
{"ts":1656404280000,"o":20872,"h":20875,"l":20856.5,"c":20874.5,"v":52.711}
{"ts":1656404340000,"o":20874.5,"h":20875.5,"l":20870.5,"c":20870.5,"v":57.587}
{"ts":1656404400000,"o":20870.5,"h":20880,"l":20870.5,"c":20879.5,"v":69.356}
{"ts":1656404460000,"o":20879.5,"h":20883.5,"l":20876.5,"c":20876.5,"v":169.387}
{"ts":1656404520000,"o":20876.5,"h":20894,"l":20876.5,"c":20889,"v":75.469}
{"ts":1656404580000,"o":20889,"h":20889.5,"l":20889,"c":20889,"v":14.459}
{"ts":1656404640000,"o":20889,"h":20889.5,"l":20877.5,"c":20878,"v":80.066}
{"ts":1656404700000,"o":20878,"h":20880,"l":20877.5,"c":20879.5,"v":17.235}
{"ts":1656404760000,"o":20879.5,"h":20880,"l":20872.5,"c":20873,"v":58.474}
{"ts":1656404820000,"o":20873,"h":20873,"l":20872.5,"c":20873,"v":24.729}
{"ts":1656404880000,"o":20873,"h":20873,"l":20872.5,"c":20873,"v":19.298}
{"ts":1656404940000,"o":20873,"h":20877.5,"l":20872.5,"c":20877.5,"v":75.939}
{"ts":1656405000000,"o":20877.5,"h":20881.5,"l":20877,"c":20881.5,"v":40.009}
{"ts":1656405060000,"o":20881.5,"h":20882,"l":20867,"c":20867.5,"v":123.597}
{"ts":1656405120000,"o":20867.5,"h":20874.5,"l":20867,"c":20869,"v":46.141}
{"ts":1656405180000,"o":20869,"h":20869,"l":20867,"c":20867.5,"v":40.202}
{"ts":1656405240000,"o":20867.5,"h":20867.5,"l":20861,"c":20862.5,"v":33.509}
{"ts":1656405300000,"o":20862.5,"h":20863,"l":20860,"c":20862.5,"v":55.437}
{"ts":1656405360000,"o":20862.5,"h":20868,"l":20862.5,"c":20868,"v":31.428}
{"ts":1656405420000,"o":20868,"h":20882,"l":20867.5,"c":20881.5,"v":37.945}
{"ts":1656405480000,"o":20881.5,"h":20919,"l":20881.5,"c":20903.5,"v":261.967}
{"ts":1656405540000,"o":20903.5,"h":20939,"l":20903.5,"c":20928.5,"v":279.25}
{"ts":1656405600000,"o":20928.5,"h":20928.5,"l":20906.5,"c":20906.5,"v":219.133}
{"ts":1656405660000,"o":20906.5,"h":20915,"l":20906.5,"c":20915,"v":72.559}
{"ts":1656405720000,"o":20915,"h":20925,"l":20914.5,"c":20924,"v":112.464}
{"ts":1656405780000,"o":20924,"h":20924.5,"l":20914,"c":20914,"v":65.981}
{"ts":1656405840000,"o":20914,"h":20923,"l":20910,"c":20923,"v":93.585}
{"ts":1656405900000,"o":20923,"h":21082,"l":20920.5,"c":20996,"v":2705.203}
{"ts":1656405960000,"o":20996,"h":21086.5,"l":20982,"c":20987,"v":1052.726}
{"ts":1656406020000,"o":20987,"h":21010.5,"l":20987,"c":20995,"v":278.045}
{"ts":1656406080000,"o":20995,"h":21033.5,"l":20995,"c":21025.5,"v":358.395}
{"ts":1656406140000,"o":21025.5,"h":21025.5,"l":21000,"c":21005,"v":405.041}
{"ts":1656406200000,"o":21005,"h":21046.5,"l":21005,"c":21046.5,"v":405.861}
{"ts":1656406260000,"o":21046.5,"h":21067,"l":21016,"c":21023,"v":537.654}
{"ts":1656406320000,"o":21023,"h":21045,"l":21023,"c":21032,"v":231.406}
{"ts":1656406380000,"o":21032,"h":21048,"l":21025,"c":21047.5,"v":198.889}
{"ts":1656406440000,"o":21047.5,"h":21062,"l":21047.5,"c":21054,"v":99.645}
{"ts":1656406500000,"o":21054,"h":21173,"l":21053.5,"c":21085,"v":2037.488}
{"ts":1656406560000,"o":21085,"h":21089,"l":21062.5,"c":21063.5,"v":394.719}
{"ts":1656406620000,"o":21063.5,"h":21135,"l":21057,"c":21107,"v":752.504}
{"ts":1656406680000,"o":21107,"h":21144,"l":21101,"c":21116.5,"v":360.965}
{"ts":1656406740000,"o":21116.5,"h":21120,"l":21100.5,"c":21105,"v":446.669}
{"ts":1656406800000,"o":21105,"h":21147.5,"l":21105,"c":21142,"v":383.945}
{"ts":1656406860000,"o":21142,"h":21179.5,"l":21106,"c":21154,"v":660.052}
{"ts":1656406920000,"o":21154,"h":21154.5,"l":21135,"c":21143.5,"v":358.252}
{"ts":1656406980000,"o":21143.5,"h":21150,"l":21132.5,"c":21142.5,"v":169.773}
{"ts":1656407040000,"o":21142.5,"h":21148,"l":21134,"c":21138.5,"v":158.668}
{"ts":1656407100000,"o":21138.5,"h":21175.5,"l":21138.5,"c":21163,"v":442.36}
{"ts":1656407160000,"o":21163,"h":21163,"l":21138,"c":21149.5,"v":231.251}
{"ts":1656407220000,"o":21149.5,"h":21197.5,"l":21149.5,"c":21197,"v":721.17}
{"ts":1656407280000,"o":21197,"h":21197,"l":21157.5,"c":21161.5,"v":208.214}
{"ts":1656407340000,"o":21161.5,"h":21175,"l":21161.5,"c":21172.5,"v":116.639}
{"ts":1656407400000,"o":21172.5,"h":21183,"l":21172,"c":21176,"v":149.833}
{"ts":1656407460000,"o":21176,"h":21176,"l":21155,"c":21155.5,"v":222.872}
{"ts":1656407520000,"o":21155.5,"h":21172.5,"l":21155,"c":21172.5,"v":152.283}
{"ts":1656407580000,"o":21172.5,"h":21182,"l":21147,"c":21147.5,"v":168.605}
{"ts":1656407640000,"o":21147.5,"h":21157,"l":21142,"c":21154.5,"v":151.6}
{"ts":1656407700000,"o":21154.5,"h":21165,"l":21154.5,"c":21164.5,"v":113.078}
{"ts":1656407760000,"o":21164.5,"h":21172.5,"l":21164.5,"c":21170.5,"v":109.792}
{"ts":1656407820000,"o":21170.5,"h":21170.5,"l":21136,"c":21140.5,"v":224.33}
{"ts":1656407880000,"o":21140.5,"h":21158,"l":21138,"c":21155.5,"v":158.436}
{"ts":1656407940000,"o":21155.5,"h":21157,"l":21145,"c":21146,"v":149.066}
{"ts":1656408000000,"o":21146,"h":21150,"l":21145.5,"c":21150,"v":49.799}
{"ts":1656408060000,"o":21150,"h":21166,"l":21149.5,"c":21155.5,"v":118.59}
{"ts":1656408120000,"o":21155.5,"h":21156,"l":21147,"c":21150,"v":71.734}
{"ts":1656408180000,"o":21150,"h":21170,"l":21147.5,"c":21147.5,"v":119.905}
{"ts":1656408240000,"o":21147.5,"h":21148,"l":21142,"c":21146.5,"v":101.659}
{"ts":1656408300000,"o":21146.5,"h":21147,"l":21141,"c":21143.5,"v":78.891}
{"ts":1656408360000,"o":21143.5,"h":21150.5,"l":21143,"c":21143.5,"v":94.937}
{"ts":1656408420000,"o":21143.5,"h":21143.5,"l":21115,"c":21115,"v":419.365}
{"ts":1656408480000,"o":21115,"h":21115.5,"l":21105.5,"c":21111.5,"v":191.593}
{"ts":1656408540000,"o":21111.5,"h":21128,"l":21111.5,"c":21125.5,"v":186.171}
{"ts":1656408600000,"o":21125.5,"h":21126,"l":21122,"c":21123,"v":76.96}
{"ts":1656408660000,"o":21123,"h":21123.5,"l":21105,"c":21105,"v":139.171}
{"ts":1656408720000,"o":21105,"h":21115.5,"l":21105,"c":21112,"v":132.054}
{"ts":1656408780000,"o":21112,"h":21138,"l":21112,"c":21137,"v":131.12}
{"ts":1656408840000,"o":21137,"h":21137,"l":21128.5,"c":21136.5,"v":61.324}
{"ts":1656408900000,"o":21136.5,"h":21138,"l":21130,"c":21130.5,"v":144.677}
{"ts":1656408960000,"o":21130.5,"h":21130.5,"l":21120,"c":21120,"v":69.545}
{"ts":1656409020000,"o":21120,"h":21120.5,"l":21111,"c":21111,"v":89.474}
{"ts":1656409080000,"o":21111,"h":21131,"l":21100.5,"c":21115.5,"v":121.335}
{"ts":1656409140000,"o":21115.5,"h":21126.5,"l":21110.5,"c":21118.5,"v":153.45}
{"ts":1656409200000,"o":21118.5,"h":21118.5,"l":21086,"c":21091.5,"v":274.227}
{"ts":1656409260000,"o":21091.5,"h":21095,"l":21091,"c":21092,"v":81.989}
{"ts":1656409320000,"o":21092,"h":21092,"l":21072,"c":21072,"v":191.994}
{"ts":1656409380000,"o":21072,"h":21072.5,"l":21054,"c":21054.5,"v":201.565}
{"ts":1656409440000,"o":21054.5,"h":21054.5,"l":21045.5,"c":21046,"v":151.847}
{"ts":1656409500000,"o":21046,"h":21048.5,"l":21032.5,"c":21048.5,"v":358.517}
{"ts":1656409560000,"o":21048.5,"h":21077,"l":21048,"c":21051.5,"v":327.752}
{"ts":1656409620000,"o":21051.5,"h":21074,"l":21051,"c":21067.5,"v":127.631}
{"ts":1656409680000,"o":21067.5,"h":21099,"l":21067.5,"c":21095,"v":169.83}
{"ts":1656409740000,"o":21095,"h":21100,"l":21088,"c":21088,"v":110.677}
{"ts":1656409800000,"o":21088,"h":21088.5,"l":21088,"c":21088.5,"v":53.698}
{"ts":1656409860000,"o":21088.5,"h":21088.5,"l":21080.5,"c":21081,"v":61.091}
{"ts":1656409920000,"o":21081,"h":21088,"l":21080.5,"c":21087.5,"v":53.804}
{"ts":1656409980000,"o":21087.5,"h":21090,"l":21072,"c":21072,"v":74.28}
{"ts":1656410040000,"o":21072,"h":21078,"l":21064,"c":21066,"v":29.409}
{"ts":1656410100000,"o":21066,"h":21068.5,"l":21066,"c":21068.5,"v":41.15}
{"ts":1656410160000,"o":21068.5,"h":21074.5,"l":21068,"c":21074,"v":133.435}
{"ts":1656410220000,"o":21074,"h":21074.5,"l":21071,"c":21071.5,"v":40.599}
{"ts":1656410280000,"o":21071.5,"h":21071.5,"l":21055.5,"c":21055.5,"v":59.845}
{"ts":1656410340000,"o":21055.5,"h":21056,"l":21055.5,"c":21055.5,"v":57.343}
{"ts":1656410400000,"o":21055.5,"h":21056,"l":21029.5,"c":21037,"v":183.808}
{"ts":1656410460000,"o":21037,"h":21045,"l":21037,"c":21045,"v":87.501}
{"ts":1656410520000,"o":21045,"h":21050,"l":21044.5,"c":21045,"v":47.059}
{"ts":1656410580000,"o":21045,"h":21049.5,"l":21044.5,"c":21045,"v":92.035}
{"ts":1656410640000,"o":21045,"h":21049.5,"l":21032.5,"c":21033,"v":94.076}
{"ts":1656410700000,"o":21033,"h":21040,"l":21032.5,"c":21039.5,"v":134.311}
{"ts":1656410760000,"o":21039.5,"h":21047,"l":21039.5,"c":21046.5,"v":53.598}
{"ts":1656410820000,"o":21046.5,"h":21047,"l":21046.5,"c":21046.5,"v":43.993}
{"ts":1656410880000,"o":21046.5,"h":21054,"l":21046.5,"c":21050.5,"v":74.884}
{"ts":1656410940000,"o":21050.5,"h":21054.5,"l":21044.5,"c":21044.5,"v":97.318}
{"ts":1656411000000,"o":21044.5,"h":21051,"l":21044,"c":21048.5,"v":22.897}
{"ts":1656411060000,"o":21048.5,"h":21051,"l":21048,"c":21051,"v":38.037}
{"ts":1656411120000,"o":21051,"h":21051,"l":21035.5,"c":21036,"v":194.727}
{"ts":1656411180000,"o":21036,"h":21043,"l":21036,"c":21036.5,"v":35.745}
{"ts":1656411240000,"o":21036.5,"h":21037,"l":21036,"c":21036,"v":33.468}
{"ts":1656411300000,"o":21036,"h":21036.5,"l":21023,"c":21023,"v":156.425}
{"ts":1656411360000,"o":21023,"h":21023.5,"l":21005.5,"c":21018,"v":227.925}
{"ts":1656411420000,"o":21018,"h":21018,"l":21002.5,"c":21007,"v":96.175}
{"ts":1656411480000,"o":21007,"h":21022,"l":21003,"c":21014.5,"v":203.235}
{"ts":1656411540000,"o":21014.5,"h":21037,"l":21014,"c":21037,"v":63.761}
{"ts":1656411600000,"o":21037,"h":21057,"l":21036.5,"c":21056,"v":110.614}
{"ts":1656411660000,"o":21056,"h":21056.5,"l":21030,"c":21030.5,"v":106.522}
{"ts":1656411720000,"o":21030.5,"h":21042,"l":21030,"c":21042,"v":77.463}
{"ts":1656411780000,"o":21042,"h":21066.5,"l":21042,"c":21064.5,"v":152.577}
{"ts":1656411840000,"o":21064.5,"h":21065,"l":21030,"c":21035,"v":144.21}
{"ts":1656411900000,"o":21035,"h":21035.5,"l":21033.5,"c":21034.5,"v":76.542}
{"ts":1656411960000,"o":21034.5,"h":21045.5,"l":21034.5,"c":21040,"v":29.615}
{"ts":1656412020000,"o":21040,"h":21050.5,"l":21039.5,"c":21050,"v":37.597}
{"ts":1656412080000,"o":21050,"h":21050.5,"l":21045.5,"c":21045.5,"v":46.699}
{"ts":1656412140000,"o":21045.5,"h":21052,"l":21045.5,"c":21052,"v":56.815}
{"ts":1656412200000,"o":21052,"h":21054,"l":21051.5,"c":21054,"v":31.82}
{"ts":1656412260000,"o":21054,"h":21078.5,"l":21053.5,"c":21069.5,"v":138.661}
{"ts":1656412320000,"o":21069.5,"h":21078,"l":21069,"c":21078,"v":112.195}
{"ts":1656412380000,"o":21078,"h":21079.5,"l":21073.5,"c":21079.5,"v":106.33}
{"ts":1656412440000,"o":21079.5,"h":21079.5,"l":21072.5,"c":21073,"v":78.146}
{"ts":1656412500000,"o":21073,"h":21077.5,"l":21072.5,"c":21073,"v":55.652}
{"ts":1656412560000,"o":21073,"h":21073,"l":21065,"c":21068.5,"v":65.739}
{"ts":1656412620000,"o":21068.5,"h":21070.5,"l":21068.5,"c":21070.5,"v":21.255}
{"ts":1656412680000,"o":21070.5,"h":21070.5,"l":21070,"c":21070.5,"v":28.966}
{"ts":1656412740000,"o":21070.5,"h":21070.5,"l":21041,"c":21041.5,"v":177.365}
{"ts":1656412800000,"o":21041.5,"h":21062,"l":21040,"c":21061.5,"v":112.643}
{"ts":1656412860000,"o":21061.5,"h":21062,"l":21043.5,"c":21047,"v":67.636}
{"ts":1656412920000,"o":21047,"h":21057,"l":21046.5,"c":21057,"v":54.153}
{"ts":1656412980000,"o":21057,"h":21057,"l":21049.5,"c":21049.5,"v":36.401}
{"ts":1656413040000,"o":21049.5,"h":21050,"l":20970,"c":20984.5,"v":551.043}
{"ts":1656413100000,"o":20984.5,"h":21018,"l":20966,"c":21015,"v":395.557}
{"ts":1656413160000,"o":21015,"h":21015.5,"l":21005,"c":21012.5,"v":121.835}
{"ts":1656413220000,"o":21012.5,"h":21023,"l":21000,"c":21000,"v":209.593}
{"ts":1656413280000,"o":21000,"h":21002.5,"l":20998,"c":21002.5,"v":168.901}
{"ts":1656413340000,"o":21002.5,"h":21018,"l":21002,"c":21017.5,"v":60.607}
{"ts":1656413400000,"o":21017.5,"h":21018,"l":20998,"c":21002,"v":133.728}
{"ts":1656413460000,"o":21002,"h":21013.5,"l":20993,"c":21009.5,"v":114.208}
{"ts":1656413520000,"o":21009.5,"h":21013.5,"l":21009.5,"c":21011,"v":41.045}
{"ts":1656413580000,"o":21011,"h":21017,"l":20995.5,"c":20995.5,"v":83.521}
{"ts":1656413640000,"o":20995.5,"h":21010.5,"l":20994,"c":21010,"v":121.345}
{"ts":1656413700000,"o":21010,"h":21010.5,"l":21007,"c":21007,"v":26.397}
{"ts":1656413760000,"o":21007,"h":21015.5,"l":21007,"c":21015.5,"v":48.822}
{"ts":1656413820000,"o":21015.5,"h":21027.5,"l":21012,"c":21012.5,"v":139.199}
{"ts":1656413880000,"o":21012.5,"h":21012.5,"l":21008,"c":21008,"v":59.323}
{"ts":1656413940000,"o":21008,"h":21013,"l":21008,"c":21012,"v":34.18}
{"ts":1656414000000,"o":21012,"h":21031.5,"l":21011.5,"c":21015.5,"v":344.812}
{"ts":1656414060000,"o":21015.5,"h":21018,"l":21012,"c":21014,"v":49.618}
{"ts":1656414120000,"o":21014,"h":21016,"l":21005.5,"c":21006,"v":37.827}
{"ts":1656414180000,"o":21006,"h":21006,"l":20972.5,"c":20972.5,"v":270.354}
{"ts":1656414240000,"o":20972.5,"h":20982.5,"l":20935.5,"c":20958,"v":731.706}
{"ts":1656414300000,"o":20958,"h":20972.5,"l":20958,"c":20967,"v":237.237}
{"ts":1656414360000,"o":20967,"h":20975.5,"l":20955.5,"c":20958,"v":187.49}
{"ts":1656414420000,"o":20958,"h":20958,"l":20905,"c":20953.5,"v":804.253}
{"ts":1656414480000,"o":20953.5,"h":20955,"l":20930,"c":20934.5,"v":123.825}
{"ts":1656414540000,"o":20934.5,"h":20953,"l":20934.5,"c":20953,"v":106.239}
{"ts":1656414600000,"o":20953,"h":20984,"l":20952,"c":20984,"v":187.035}
{"ts":1656414660000,"o":20984,"h":20984,"l":20972.5,"c":20973,"v":113.882}
{"ts":1656414720000,"o":20973,"h":20975,"l":20964,"c":20973,"v":118.514}
{"ts":1656414780000,"o":20973,"h":20984.5,"l":20972.5,"c":20980.5,"v":88.368}
{"ts":1656414840000,"o":20980.5,"h":20987.5,"l":20976,"c":20987.5,"v":63.147}
{"ts":1656414900000,"o":20987.5,"h":21005,"l":20975,"c":20975.5,"v":225.762}
{"ts":1656414960000,"o":20975.5,"h":20975.5,"l":20960,"c":20962.5,"v":80.121}
{"ts":1656415020000,"o":20962.5,"h":20962.5,"l":20957.5,"c":20959.5,"v":93.592}
{"ts":1656415080000,"o":20959.5,"h":20966,"l":20959.5,"c":20966,"v":43.231}
{"ts":1656415140000,"o":20966,"h":20967,"l":20959,"c":20963.5,"v":56.779}
{"ts":1656415200000,"o":20963.5,"h":20964,"l":20955,"c":20958.5,"v":48.213}
{"ts":1656415260000,"o":20958.5,"h":20974,"l":20950,"c":20971,"v":62.813}
{"ts":1656415320000,"o":20971,"h":20971.5,"l":20962.5,"c":20962.5,"v":25.949}
{"ts":1656415380000,"o":20962.5,"h":20975,"l":20962.5,"c":20974.5,"v":30.93}
{"ts":1656415440000,"o":20974.5,"h":20987.5,"l":20973.5,"c":20980,"v":90.701}
{"ts":1656415500000,"o":20980,"h":20990,"l":20978,"c":20990,"v":63.375}
{"ts":1656415560000,"o":20990,"h":21018,"l":20983,"c":21001.5,"v":296.968}
{"ts":1656415620000,"o":21001.5,"h":21002,"l":20997.5,"c":20998.5,"v":107.543}
{"ts":1656415680000,"o":20998.5,"h":20999.5,"l":20991.5,"c":20999.5,"v":45.993}
{"ts":1656415740000,"o":20999.5,"h":21048,"l":20999,"c":21025.5,"v":376.142}
{"ts":1656415800000,"o":21025.5,"h":21025.5,"l":21013.5,"c":21015.5,"v":106.153}
{"ts":1656415860000,"o":21015.5,"h":21028.5,"l":21010,"c":21028.5,"v":87.906}
{"ts":1656415920000,"o":21028.5,"h":21052,"l":21028,"c":21049.5,"v":281.492}
{"ts":1656415980000,"o":21049.5,"h":21079,"l":21049,"c":21062.5,"v":409.857}
{"ts":1656416040000,"o":21062.5,"h":21073,"l":21052,"c":21066,"v":145.972}
{"ts":1656416100000,"o":21066,"h":21066,"l":21045,"c":21046.5,"v":202.63}
{"ts":1656416160000,"o":21046.5,"h":21049,"l":21041.5,"c":21041.5,"v":87.778}
{"ts":1656416220000,"o":21041.5,"h":21041.5,"l":21032.5,"c":21040.5,"v":85.915}
{"ts":1656416280000,"o":21040.5,"h":21045.5,"l":21040,"c":21042.5,"v":46.661}
{"ts":1656416340000,"o":21042.5,"h":21051.5,"l":21035,"c":21038,"v":78.956}
{"ts":1656416400000,"o":21038,"h":21038.5,"l":21020,"c":21020.5,"v":114.094}
{"ts":1656416460000,"o":21020.5,"h":21030.5,"l":21020,"c":21020,"v":67.767}
{"ts":1656416520000,"o":21020,"h":21020.5,"l":21019,"c":21019.5,"v":54.348}
{"ts":1656416580000,"o":21019.5,"h":21030,"l":21019,"c":21029.5,"v":42.582}
{"ts":1656416640000,"o":21029.5,"h":21041,"l":21029.5,"c":21040.5,"v":76.218}
{"ts":1656416700000,"o":21040.5,"h":21041,"l":21033.5,"c":21034,"v":50.245}
{"ts":1656416760000,"o":21034,"h":21050,"l":21034,"c":21050,"v":69.931}
{"ts":1656416820000,"o":21050,"h":21053,"l":21049.5,"c":21053,"v":41.798}
{"ts":1656416880000,"o":21053,"h":21063,"l":21052,"c":21054,"v":87.414}
{"ts":1656416940000,"o":21054,"h":21059,"l":21053.5,"c":21059,"v":55.672}
{"ts":1656417000000,"o":21059,"h":21059,"l":21019.5,"c":21020,"v":139.95}
{"ts":1656417060000,"o":21020,"h":21026,"l":20999.5,"c":21009,"v":177.114}
{"ts":1656417120000,"o":21009,"h":21030,"l":21009,"c":21016,"v":77.658}
{"ts":1656417180000,"o":21016,"h":21023.5,"l":21015.5,"c":21023,"v":28.473}
{"ts":1656417240000,"o":21023,"h":21023.5,"l":21019,"c":21022,"v":39.521}
{"ts":1656417300000,"o":21022,"h":21022,"l":20990,"c":20994.5,"v":183.93}
{"ts":1656417360000,"o":20994.5,"h":20994.5,"l":20988,"c":20988.5,"v":84.928}
{"ts":1656417420000,"o":20988.5,"h":20990.5,"l":20988,"c":20990.5,"v":83.238}
{"ts":1656417480000,"o":20990.5,"h":21009.5,"l":20990,"c":20999.5,"v":77.955}
{"ts":1656417540000,"o":20999.5,"h":21000,"l":20989.5,"c":20989.5,"v":53.974}
{"ts":1656417600000,"o":20989.5,"h":20992.5,"l":20987.5,"c":20991.5,"v":58.458}
{"ts":1656417660000,"o":20991.5,"h":21019.5,"l":20987,"c":21004.5,"v":261.137}
{"ts":1656417720000,"o":21004.5,"h":21021.5,"l":21004,"c":21016,"v":111.372}
{"ts":1656417780000,"o":21016,"h":21016.5,"l":20999,"c":21009.5,"v":119.888}
{"ts":1656417840000,"o":21009.5,"h":21012,"l":21005,"c":21012,"v":45.458}
{"ts":1656417900000,"o":21012,"h":21019.5,"l":21012,"c":21017,"v":37.088}
{"ts":1656417960000,"o":21017,"h":21043,"l":21017,"c":21024,"v":135.365}
{"ts":1656418020000,"o":21024,"h":21039.5,"l":21022,"c":21032,"v":60.082}
{"ts":1656418080000,"o":21032,"h":21032,"l":21030,"c":21030,"v":37.675}
{"ts":1656418140000,"o":21030,"h":21038.5,"l":21030,"c":21031.5,"v":99.365}
{"ts":1656418200000,"o":21031.5,"h":21043.5,"l":21031.5,"c":21043.5,"v":65.459}
{"ts":1656418260000,"o":21043.5,"h":21043.5,"l":21031.5,"c":21031.5,"v":35.534}
{"ts":1656418320000,"o":21031.5,"h":21034,"l":21025,"c":21033.5,"v":51.631}
{"ts":1656418380000,"o":21033.5,"h":21041,"l":21033.5,"c":21036.5,"v":65.144}
{"ts":1656418440000,"o":21036.5,"h":21048.5,"l":21036.5,"c":21046,"v":106.84}
{"ts":1656418500000,"o":21046,"h":21068.5,"l":21046,"c":21068.5,"v":134.915}
{"ts":1656418560000,"o":21068.5,"h":21120,"l":21057,"c":21090,"v":629.394}
{"ts":1656418620000,"o":21090,"h":21093.5,"l":21084.5,"c":21086.5,"v":124.724}
{"ts":1656418680000,"o":21086.5,"h":21087,"l":21078.5,"c":21083,"v":121.477}
{"ts":1656418740000,"o":21083,"h":21089.5,"l":21082.5,"c":21089.5,"v":95.178}
{"ts":1656418800000,"o":21089.5,"h":21120,"l":21089,"c":21107,"v":359.562}
{"ts":1656418860000,"o":21107,"h":21107.5,"l":21082.5,"c":21082.5,"v":139.077}
{"ts":1656418920000,"o":21082.5,"h":21087,"l":21075,"c":21075,"v":91.469}
{"ts":1656418980000,"o":21075,"h":21075.5,"l":21028,"c":21043,"v":298.187}
{"ts":1656419040000,"o":21043,"h":21043,"l":21017,"c":21022.5,"v":250.102}
{"ts":1656419100000,"o":21022.5,"h":21022.5,"l":20974.5,"c":20987.5,"v":356.417}
{"ts":1656419160000,"o":20987.5,"h":20991,"l":20962,"c":20967.5,"v":495.428}
{"ts":1656419220000,"o":20967.5,"h":20993.5,"l":20961,"c":20993,"v":324.448}
{"ts":1656419280000,"o":20993,"h":20993.5,"l":20983.5,"c":20989.5,"v":81.373}
{"ts":1656419340000,"o":20989.5,"h":20992,"l":20976.5,"c":20976.5,"v":78.045}
{"ts":1656419400000,"o":20976.5,"h":20998,"l":20940,"c":20941,"v":406.866}
{"ts":1656419460000,"o":20941,"h":20963,"l":20933,"c":20953.5,"v":377.289}
{"ts":1656419520000,"o":20953.5,"h":20982,"l":20953.5,"c":20981.5,"v":218.97}
{"ts":1656419580000,"o":20981.5,"h":20997,"l":20973.5,"c":20992,"v":177.371}
{"ts":1656419640000,"o":20992,"h":20992.5,"l":20970,"c":20982.5,"v":97.926}
{"ts":1656419700000,"o":20982.5,"h":21009,"l":20971.5,"c":21005,"v":148.916}
{"ts":1656419760000,"o":21005,"h":21014.5,"l":20999,"c":21008,"v":98.734}
{"ts":1656419820000,"o":21008,"h":21011,"l":20990.5,"c":20998,"v":173.441}
{"ts":1656419880000,"o":20998,"h":20999.5,"l":20991.5,"c":20997,"v":60.527}
{"ts":1656419940000,"o":20997,"h":21004,"l":20996.5,"c":21004,"v":44.488}
{"ts":1656420000000,"o":21004,"h":21020,"l":21003.5,"c":21019.5,"v":67.607}
{"ts":1656420060000,"o":21019.5,"h":21033,"l":21019.5,"c":21025,"v":90.239}
{"ts":1656420120000,"o":21025,"h":21025,"l":21011,"c":21011,"v":112.392}
{"ts":1656420180000,"o":21011,"h":21014,"l":21001,"c":21001,"v":61.491}
{"ts":1656420240000,"o":21001,"h":21016,"l":21000,"c":21015.5,"v":54.197}
{"ts":1656420300000,"o":21015.5,"h":21020,"l":21005,"c":21005,"v":54.235}
{"ts":1656420360000,"o":21005,"h":21005,"l":20977.5,"c":21002.5,"v":128.84}
{"ts":1656420420000,"o":21002.5,"h":21003,"l":20983,"c":20983,"v":88.154}
{"ts":1656420480000,"o":20983,"h":20983.5,"l":20974,"c":20974,"v":37.7}
{"ts":1656420540000,"o":20974,"h":20974.5,"l":20959.5,"c":20967,"v":69.471}
{"ts":1656420600000,"o":20967,"h":20967.5,"l":20955.5,"c":20959,"v":92.95}
{"ts":1656420660000,"o":20959,"h":20969,"l":20959,"c":20960.5,"v":77.821}
{"ts":1656420720000,"o":20960.5,"h":20964.5,"l":20960.5,"c":20964,"v":70.648}
{"ts":1656420780000,"o":20964,"h":20969,"l":20964,"c":20969,"v":40.715}
{"ts":1656420840000,"o":20969,"h":20980,"l":20968.5,"c":20968.5,"v":62.692}
{"ts":1656420900000,"o":20968.5,"h":20988.5,"l":20968.5,"c":20988,"v":61.693}
{"ts":1656420960000,"o":20988,"h":20988,"l":20968.5,"c":20975,"v":38.425}
{"ts":1656421020000,"o":20975,"h":20980,"l":20975,"c":20978,"v":24.619}
{"ts":1656421080000,"o":20978,"h":20981.5,"l":20974,"c":20974.5,"v":92.427}
{"ts":1656421140000,"o":20974.5,"h":20974.5,"l":20947,"c":20947,"v":94.693}
{"ts":1656421200000,"o":20947,"h":20961,"l":20947,"c":20961,"v":83.5}
{"ts":1656421260000,"o":20961,"h":20965,"l":20960.5,"c":20964.5,"v":60.634}
{"ts":1656421320000,"o":20964.5,"h":20965,"l":20950,"c":20957,"v":42.978}
{"ts":1656421380000,"o":20957,"h":20959.5,"l":20953,"c":20953,"v":81.987}
{"ts":1656421440000,"o":20953,"h":20960,"l":20953,"c":20959.5,"v":41.556}
{"ts":1656421500000,"o":20959.5,"h":20968.5,"l":20929.5,"c":20929.5,"v":130.153}
{"ts":1656421560000,"o":20929.5,"h":20944.5,"l":20927,"c":20944,"v":125.024}
{"ts":1656421620000,"o":20944,"h":20952,"l":20939.5,"c":20940,"v":69.868}
{"ts":1656421680000,"o":20940,"h":20940.5,"l":20932,"c":20940.5,"v":79.968}
{"ts":1656421740000,"o":20940.5,"h":20952,"l":20940,"c":20941,"v":62.544}
{"ts":1656421800000,"o":20941,"h":20948.5,"l":20940,"c":20940,"v":112.597}
{"ts":1656421860000,"o":20940,"h":20940.5,"l":20850,"c":20893.5,"v":1046.478}
{"ts":1656421920000,"o":20893.5,"h":20956.5,"l":20893.5,"c":20946,"v":383.784}
{"ts":1656421980000,"o":20946,"h":20950,"l":20936,"c":20941.5,"v":169.794}
{"ts":1656422040000,"o":20941.5,"h":20975.5,"l":20941,"c":20966,"v":317.874}
{"ts":1656422100000,"o":20966,"h":21005,"l":20965.5,"c":20987.5,"v":405.82}
{"ts":1656422160000,"o":20987.5,"h":21002,"l":20987.5,"c":20991.5,"v":134.043}
{"ts":1656422220000,"o":20991.5,"h":20992,"l":20984,"c":20989,"v":141.292}
{"ts":1656422280000,"o":20989,"h":21012,"l":20989,"c":20996.5,"v":110.036}
{"ts":1656422340000,"o":20996.5,"h":20997,"l":20979,"c":20979,"v":110.143}
{"ts":1656422400000,"o":20979,"h":21012,"l":20979,"c":20998.5,"v":147.977}
{"ts":1656422460000,"o":20998.5,"h":20999,"l":20992.5,"c":20996,"v":47.843}
{"ts":1656422520000,"o":20996,"h":20998.5,"l":20990,"c":20990,"v":84.213}
{"ts":1656422580000,"o":20990,"h":20998,"l":20990,"c":20996.5,"v":59.631}
{"ts":1656422640000,"o":20996.5,"h":20996.5,"l":20982,"c":20988.5,"v":64.094}
{"ts":1656422700000,"o":20988.5,"h":21011.5,"l":20988.5,"c":21011.5,"v":84.748}
{"ts":1656422760000,"o":21011.5,"h":21025,"l":20997.5,"c":20998.5,"v":134.961}
{"ts":1656422820000,"o":20998.5,"h":21003,"l":20998,"c":21000,"v":59.675}
{"ts":1656422880000,"o":21000,"h":21008,"l":20992.5,"c":21003,"v":59.782}
{"ts":1656422940000,"o":21003,"h":21003.5,"l":20996,"c":20999,"v":51.266}
{"ts":1656423000000,"o":20999,"h":21048.5,"l":20977.5,"c":21043.5,"v":381.093}
{"ts":1656423060000,"o":21043.5,"h":21067.5,"l":21008,"c":21034,"v":347.371}
{"ts":1656423120000,"o":21034,"h":21120,"l":21034,"c":21073,"v":1186.642}
{"ts":1656423180000,"o":21073,"h":21115.5,"l":21066.5,"c":21067,"v":473.201}
{"ts":1656423240000,"o":21067,"h":21076,"l":21030.5,"c":21049,"v":244.941}
{"ts":1656423300000,"o":21049,"h":21080,"l":21042,"c":21071.5,"v":195.067}
{"ts":1656423360000,"o":21071.5,"h":21081.5,"l":21070.5,"c":21074.5,"v":132.44}
{"ts":1656423420000,"o":21074.5,"h":21074.5,"l":21022.5,"c":21039.5,"v":275.528}
{"ts":1656423480000,"o":21039.5,"h":21071,"l":21039.5,"c":21070.5,"v":151.435}
{"ts":1656423540000,"o":21070.5,"h":21088,"l":21065.5,"c":21070,"v":291.423}
{"ts":1656423600000,"o":21070,"h":21080.5,"l":21045,"c":21061,"v":86.513}
{"ts":1656423660000,"o":21061,"h":21070,"l":21060,"c":21062,"v":87.165}
{"ts":1656423720000,"o":21062,"h":21085,"l":21061.5,"c":21076,"v":122.335}
{"ts":1656423780000,"o":21076,"h":21077,"l":21054,"c":21054,"v":167.57}
{"ts":1656423840000,"o":21054,"h":21099,"l":21054,"c":21088,"v":319.839}
{"ts":1656423900000,"o":21088,"h":21100,"l":21045,"c":21055,"v":175.576}
{"ts":1656423960000,"o":21055,"h":21055,"l":21027.5,"c":21027.5,"v":172.403}
{"ts":1656424020000,"o":21027.5,"h":21035,"l":21014.5,"c":21032.5,"v":237.176}
{"ts":1656424080000,"o":21032.5,"h":21050,"l":21020,"c":21049.5,"v":80.036}
{"ts":1656424140000,"o":21049.5,"h":21076.5,"l":21041,"c":21076.5,"v":70.66}
{"ts":1656424200000,"o":21076.5,"h":21096,"l":21056.5,"c":21091,"v":146.489}
{"ts":1656424260000,"o":21091,"h":21101.5,"l":21081.5,"c":21101,"v":242.887}
{"ts":1656424320000,"o":21101,"h":21101.5,"l":21075.5,"c":21075.5,"v":166.747}
{"ts":1656424380000,"o":21075.5,"h":21086,"l":21075.5,"c":21085,"v":52.651}
{"ts":1656424440000,"o":21085,"h":21086,"l":21075.5,"c":21083.5,"v":45.949}
{"ts":1656424500000,"o":21083.5,"h":21084,"l":21056.5,"c":21060,"v":63.924}
{"ts":1656424560000,"o":21060,"h":21060.5,"l":21033,"c":21051.5,"v":126.039}
{"ts":1656424620000,"o":21051.5,"h":21060,"l":21042,"c":21059.5,"v":79.797}
{"ts":1656424680000,"o":21059.5,"h":21060,"l":21025,"c":21030.5,"v":99.465}
{"ts":1656424740000,"o":21030.5,"h":21047,"l":21030,"c":21044.5,"v":124.183}
{"ts":1656424800000,"o":21044.5,"h":21066.5,"l":21040,"c":21056,"v":148.326}
{"ts":1656424860000,"o":21056,"h":21074,"l":21052.5,"c":21070.5,"v":66.924}
{"ts":1656424920000,"o":21070.5,"h":21071,"l":21053.5,"c":21062.5,"v":249.833}
{"ts":1656424980000,"o":21062.5,"h":21062.5,"l":21017,"c":21018.5,"v":243.065}
{"ts":1656425040000,"o":21018.5,"h":21029,"l":21015,"c":21020,"v":254.111}
{"ts":1656425100000,"o":21020,"h":21020,"l":20965.5,"c":20975.5,"v":686.646}
{"ts":1656425160000,"o":20975.5,"h":20975.5,"l":20963,"c":20963,"v":228.165}
{"ts":1656425220000,"o":20963,"h":20963.5,"l":20927,"c":20940.5,"v":446.842}
{"ts":1656425280000,"o":20940.5,"h":20960,"l":20926,"c":20960,"v":326.405}
{"ts":1656425340000,"o":20960,"h":20971,"l":20952.5,"c":20965,"v":176.753}
{"ts":1656425400000,"o":20965,"h":20979.5,"l":20965,"c":20979,"v":140.936}
{"ts":1656425460000,"o":20979,"h":20988,"l":20979,"c":20988,"v":150.918}
{"ts":1656425520000,"o":20988,"h":20991,"l":20980,"c":20980,"v":196.227}
{"ts":1656425580000,"o":20980,"h":20980.5,"l":20950.5,"c":20956.5,"v":180.837}
{"ts":1656425640000,"o":20956.5,"h":20959.5,"l":20953.5,"c":20955,"v":51.005}
{"ts":1656425700000,"o":20955,"h":20955,"l":20936,"c":20948.5,"v":129.173}
{"ts":1656425760000,"o":20948.5,"h":20949,"l":20904.5,"c":20922.5,"v":340.377}
{"ts":1656425820000,"o":20922.5,"h":20923,"l":20907,"c":20910,"v":177.343}
{"ts":1656425880000,"o":20910,"h":20926.5,"l":20910,"c":20911.5,"v":119.904}
{"ts":1656425940000,"o":20911.5,"h":20935,"l":20890,"c":20909.5,"v":370.085}
{"ts":1656426000000,"o":20909.5,"h":20925,"l":20904,"c":20913.5,"v":130.553}
{"ts":1656426060000,"o":20913.5,"h":20913.5,"l":20891,"c":20891.5,"v":156.101}
{"ts":1656426120000,"o":20891.5,"h":20899,"l":20867.5,"c":20871.5,"v":396.971}
{"ts":1656426180000,"o":20871.5,"h":20889,"l":20824.5,"c":20854,"v":864.33}
{"ts":1656426240000,"o":20854,"h":20872,"l":20850,"c":20865.5,"v":294.53}
{"ts":1656426300000,"o":20865.5,"h":20897.5,"l":20865,"c":20889,"v":298.787}
{"ts":1656426360000,"o":20889,"h":20889,"l":20861.5,"c":20874.5,"v":219.946}
{"ts":1656426420000,"o":20874.5,"h":20874.5,"l":20860,"c":20865.5,"v":98.699}
{"ts":1656426480000,"o":20865.5,"h":20868,"l":20850,"c":20850,"v":115.988}
{"ts":1656426540000,"o":20850,"h":20862.5,"l":20837,"c":20837.5,"v":179.082}
{"ts":1656426600000,"o":20837.5,"h":20840.5,"l":20791,"c":20816.5,"v":834.669}
{"ts":1656426660000,"o":20816.5,"h":20828,"l":20795,"c":20804.5,"v":378.864}
{"ts":1656426720000,"o":20804.5,"h":20807.5,"l":20771,"c":20773,"v":583.401}
{"ts":1656426780000,"o":20773,"h":20783,"l":20749,"c":20779.5,"v":616.686}
{"ts":1656426840000,"o":20779.5,"h":20795.5,"l":20742,"c":20742,"v":481.878}
{"ts":1656426900000,"o":20742,"h":20767,"l":20719.5,"c":20765.5,"v":972.149}
{"ts":1656426960000,"o":20765.5,"h":20789.5,"l":20753,"c":20770.5,"v":420.702}
{"ts":1656427020000,"o":20770.5,"h":20783,"l":20751,"c":20752,"v":406.82}
{"ts":1656427080000,"o":20752,"h":20784,"l":20752,"c":20778,"v":238.529}
{"ts":1656427140000,"o":20778,"h":20789,"l":20767.5,"c":20771.5,"v":277.823}
{"ts":1656427200000,"o":20771.5,"h":20780,"l":20765,"c":20777.5,"v":129.053}
{"ts":1656427260000,"o":20777.5,"h":20795,"l":20773,"c":20777.5,"v":216.743}
{"ts":1656427320000,"o":20777.5,"h":20777.5,"l":20744.5,"c":20753.5,"v":274.878}
{"ts":1656427380000,"o":20753.5,"h":20797,"l":20748,"c":20785.5,"v":313.193}
{"ts":1656427440000,"o":20785.5,"h":20797.5,"l":20775.5,"c":20787.5,"v":159.974}
{"ts":1656427500000,"o":20787.5,"h":20787.5,"l":20780,"c":20780.5,"v":130.248}
{"ts":1656427560000,"o":20780.5,"h":20799,"l":20771,"c":20771,"v":314.1}
{"ts":1656427620000,"o":20771,"h":20771.5,"l":20750,"c":20754,"v":368.725}
{"ts":1656427680000,"o":20754,"h":20759.5,"l":20751,"c":20755,"v":118.363}
{"ts":1656427740000,"o":20755,"h":20779,"l":20755,"c":20763.5,"v":181.891}
{"ts":1656427800000,"o":20763.5,"h":20769.5,"l":20757.5,"c":20769.5,"v":118.144}
{"ts":1656427860000,"o":20769.5,"h":20771,"l":20764.5,"c":20767,"v":182.958}
{"ts":1656427920000,"o":20767,"h":20772,"l":20744.5,"c":20757.5,"v":234.09}
{"ts":1656427980000,"o":20757.5,"h":20760,"l":20746.5,"c":20755,"v":128.02}
{"ts":1656428040000,"o":20755,"h":20772.5,"l":20752,"c":20772.5,"v":93.001}
{"ts":1656428100000,"o":20772.5,"h":20777,"l":20771,"c":20776.5,"v":106.835}
{"ts":1656428160000,"o":20776.5,"h":20851,"l":20776,"c":20822.5,"v":846.847}
{"ts":1656428220000,"o":20822.5,"h":20835.5,"l":20806,"c":20811.5,"v":508.873}
{"ts":1656428280000,"o":20811.5,"h":20840,"l":20811.5,"c":20835,"v":230.508}
{"ts":1656428340000,"o":20835,"h":20852.5,"l":20831,"c":20845.5,"v":250.651}
{"ts":1656428400000,"o":20845.5,"h":20846,"l":20828,"c":20829,"v":201.553}
{"ts":1656428460000,"o":20829,"h":20833.5,"l":20817.5,"c":20817.5,"v":109.434}
{"ts":1656428520000,"o":20817.5,"h":20822.5,"l":20817.5,"c":20822.5,"v":81.682}
{"ts":1656428580000,"o":20822.5,"h":20822.5,"l":20800,"c":20803.5,"v":157.534}
{"ts":1656428640000,"o":20803.5,"h":20821,"l":20800,"c":20804.5,"v":178.711}
{"ts":1656428700000,"o":20804.5,"h":20820,"l":20804,"c":20805,"v":93.613}
{"ts":1656428760000,"o":20805,"h":20805.5,"l":20798,"c":20798.5,"v":94.493}
{"ts":1656428820000,"o":20798.5,"h":20798.5,"l":20775,"c":20777.5,"v":252.093}
{"ts":1656428880000,"o":20777.5,"h":20778,"l":20773,"c":20778,"v":108.014}
{"ts":1656428940000,"o":20778,"h":20778,"l":20762,"c":20766,"v":254.301}
{"ts":1656429000000,"o":20766,"h":20779.5,"l":20757.5,"c":20778,"v":148.086}
{"ts":1656429060000,"o":20778,"h":20805.5,"l":20777.5,"c":20796.5,"v":162.616}
{"ts":1656429120000,"o":20796.5,"h":20799.5,"l":20788,"c":20795.5,"v":85.312}
{"ts":1656429180000,"o":20795.5,"h":20807,"l":20790,"c":20806.5,"v":92.828}
{"ts":1656429240000,"o":20806.5,"h":20809,"l":20798,"c":20804.5,"v":85.199}
{"ts":1656429300000,"o":20804.5,"h":20804.5,"l":20774.5,"c":20785,"v":84.729}
{"ts":1656429360000,"o":20785,"h":20790,"l":20770,"c":20772,"v":97.115}
{"ts":1656429420000,"o":20772,"h":20774.5,"l":20765,"c":20765,"v":37.658}
{"ts":1656429480000,"o":20765,"h":20774,"l":20757.5,"c":20774,"v":134.033}
{"ts":1656429540000,"o":20774,"h":20774,"l":20729.5,"c":20734.5,"v":279.006}
{"ts":1656429600000,"o":20734.5,"h":20753,"l":20720,"c":20720.5,"v":329.389}
{"ts":1656429660000,"o":20720.5,"h":20731.5,"l":20704.5,"c":20715,"v":684.661}
{"ts":1656429720000,"o":20715,"h":20715.5,"l":20681.5,"c":20698.5,"v":799.846}
{"ts":1656429780000,"o":20698.5,"h":20699,"l":20667,"c":20684.5,"v":553.879}
{"ts":1656429840000,"o":20684.5,"h":20707.5,"l":20681.5,"c":20692.5,"v":316.573}
{"ts":1656429900000,"o":20692.5,"h":20725,"l":20692,"c":20710,"v":320.836}
{"ts":1656429960000,"o":20710,"h":20710.5,"l":20664,"c":20671,"v":367.071}
{"ts":1656430020000,"o":20671,"h":20689.5,"l":20640,"c":20689.5,"v":698.174}
{"ts":1656430080000,"o":20689.5,"h":20709.5,"l":20660.5,"c":20670.5,"v":504.102}
{"ts":1656430140000,"o":20670.5,"h":20695,"l":20669,"c":20678.5,"v":118.309}
{"ts":1656430200000,"o":20678.5,"h":20688,"l":20664,"c":20688,"v":260.353}
{"ts":1656430260000,"o":20688,"h":20706.5,"l":20681,"c":20691,"v":352.224}
{"ts":1656430320000,"o":20691,"h":20697,"l":20690.5,"c":20697,"v":71.119}
{"ts":1656430380000,"o":20697,"h":20700,"l":20680,"c":20696.5,"v":131.37}
{"ts":1656430440000,"o":20696.5,"h":20699,"l":20690,"c":20690.5,"v":95.083}
{"ts":1656430500000,"o":20690.5,"h":20695,"l":20675.5,"c":20689.5,"v":119.575}
{"ts":1656430560000,"o":20689.5,"h":20698,"l":20689.5,"c":20693.5,"v":117.591}
{"ts":1656430620000,"o":20693.5,"h":20704.5,"l":20690,"c":20704,"v":183.106}
{"ts":1656430680000,"o":20704,"h":20704.5,"l":20666,"c":20687.5,"v":186.523}
{"ts":1656430740000,"o":20687.5,"h":20687.5,"l":20675,"c":20678.5,"v":84.596}
{"ts":1656430800000,"o":20678.5,"h":20679.5,"l":20640,"c":20643.5,"v":277.239}
{"ts":1656430860000,"o":20643.5,"h":20653,"l":20643.5,"c":20652.5,"v":354.031}
{"ts":1656430920000,"o":20652.5,"h":20653,"l":20611.5,"c":20621.5,"v":570.016}
{"ts":1656430980000,"o":20621.5,"h":20637,"l":20618,"c":20628.5,"v":268.324}
{"ts":1656431040000,"o":20628.5,"h":20644,"l":20618.5,"c":20619.5,"v":250.391}
{"ts":1656431100000,"o":20619.5,"h":20641.5,"l":20601,"c":20637,"v":485.994}
{"ts":1656431160000,"o":20637,"h":20653.5,"l":20635,"c":20653.5,"v":153.029}
{"ts":1656431220000,"o":20653.5,"h":20665.5,"l":20639.5,"c":20655.5,"v":176.302}
{"ts":1656431280000,"o":20655.5,"h":20656,"l":20628,"c":20628.5,"v":138.772}
{"ts":1656431340000,"o":20628.5,"h":20653,"l":20625,"c":20653,"v":143.866}
{"ts":1656431400000,"o":20653,"h":20653,"l":20611,"c":20613,"v":158.194}
{"ts":1656431460000,"o":20613,"h":20627,"l":20586.5,"c":20623,"v":509.511}
{"ts":1656431520000,"o":20623,"h":20633.5,"l":20606.5,"c":20628,"v":141.415}
{"ts":1656431580000,"o":20628,"h":20633.5,"l":20605.5,"c":20610,"v":121.969}
{"ts":1656431640000,"o":20610,"h":20616,"l":20589,"c":20591.5,"v":142.883}
{"ts":1656431700000,"o":20591.5,"h":20612,"l":20578,"c":20605,"v":362.693}
{"ts":1656431760000,"o":20605,"h":20621,"l":20600,"c":20608.5,"v":144.242}
{"ts":1656431820000,"o":20608.5,"h":20627.5,"l":20608.5,"c":20627.5,"v":154.867}
{"ts":1656431880000,"o":20627.5,"h":20627.5,"l":20597,"c":20619,"v":253.729}
{"ts":1656431940000,"o":20619,"h":20619,"l":20601,"c":20601.5,"v":109.164}
{"ts":1656432000000,"o":20601.5,"h":20611,"l":20585,"c":20607.5,"v":207.368}
{"ts":1656432060000,"o":20607.5,"h":20617.5,"l":20601,"c":20605.5,"v":186.121}
{"ts":1656432120000,"o":20605.5,"h":20605.5,"l":20567.5,"c":20574.5,"v":344.959}
{"ts":1656432180000,"o":20574.5,"h":20605,"l":20574.5,"c":20605,"v":323.954}
{"ts":1656432240000,"o":20605,"h":20605,"l":20580,"c":20584.5,"v":175.853}
{"ts":1656432300000,"o":20584.5,"h":20599.5,"l":20551,"c":20557,"v":512.936}
{"ts":1656432360000,"o":20557,"h":20565.5,"l":20537.5,"c":20541.5,"v":565.68}
{"ts":1656432420000,"o":20541.5,"h":20586.5,"l":20541.5,"c":20586.5,"v":364.615}
{"ts":1656432480000,"o":20586.5,"h":20618.5,"l":20586,"c":20614.5,"v":558.525}
{"ts":1656432540000,"o":20614.5,"h":20646,"l":20614,"c":20631.5,"v":411.523}
{"ts":1656432600000,"o":20631.5,"h":20649,"l":20625,"c":20642.5,"v":393.087}
{"ts":1656432660000,"o":20642.5,"h":20655,"l":20634,"c":20650.5,"v":288.028}
{"ts":1656432720000,"o":20650.5,"h":20665.5,"l":20643.5,"c":20665.5,"v":214.692}
{"ts":1656432780000,"o":20665.5,"h":20735,"l":20665,"c":20696,"v":1170.528}
{"ts":1656432840000,"o":20696,"h":20696,"l":20632.5,"c":20644,"v":440.683}
{"ts":1656432900000,"o":20644,"h":20644,"l":20613.5,"c":20613.5,"v":244.67}
{"ts":1656432960000,"o":20613.5,"h":20655,"l":20613.5,"c":20650.5,"v":207.064}
{"ts":1656433020000,"o":20650.5,"h":20669.5,"l":20642,"c":20642.5,"v":366.566}
{"ts":1656433080000,"o":20642.5,"h":20660.5,"l":20642,"c":20660,"v":139.921}
{"ts":1656433140000,"o":20660,"h":20669.5,"l":20660,"c":20669.5,"v":105.887}
{"ts":1656433200000,"o":20669.5,"h":20669.5,"l":20667,"c":20668,"v":127.048}
{"ts":1656433260000,"o":20668,"h":20668,"l":20652,"c":20652,"v":123.809}
{"ts":1656433320000,"o":20652,"h":20668,"l":20651,"c":20668,"v":136.019}
{"ts":1656433380000,"o":20668,"h":20681,"l":20659,"c":20662,"v":292.159}
{"ts":1656433440000,"o":20662,"h":20667,"l":20653.5,"c":20654.5,"v":113.777}
{"ts":1656433500000,"o":20654.5,"h":20655,"l":20646,"c":20646,"v":73.075}
{"ts":1656433560000,"o":20646,"h":20670,"l":20646,"c":20655.5,"v":67.099}
{"ts":1656433620000,"o":20655.5,"h":20693.5,"l":20655.5,"c":20688,"v":323.17}
{"ts":1656433680000,"o":20688,"h":20710.5,"l":20681,"c":20691.5,"v":388.888}
{"ts":1656433740000,"o":20691.5,"h":20692,"l":20678.5,"c":20692,"v":114.185}
{"ts":1656433800000,"o":20692,"h":20692,"l":20672,"c":20673.5,"v":123.389}
{"ts":1656433860000,"o":20673.5,"h":20690.5,"l":20670,"c":20690,"v":113.419}
{"ts":1656433920000,"o":20690,"h":20695.5,"l":20672,"c":20695,"v":124.062}
{"ts":1656433980000,"o":20695,"h":20705.5,"l":20691.5,"c":20699.5,"v":166.307}
{"ts":1656434040000,"o":20699.5,"h":20699.5,"l":20681,"c":20681.5,"v":99.79}
{"ts":1656434100000,"o":20681.5,"h":20706,"l":20681.5,"c":20705.5,"v":66.631}
{"ts":1656434160000,"o":20705.5,"h":20724.5,"l":20705,"c":20724.5,"v":178.176}
{"ts":1656434220000,"o":20724.5,"h":20728.5,"l":20714,"c":20714,"v":129.361}
{"ts":1656434280000,"o":20714,"h":20714.5,"l":20708,"c":20712.5,"v":88.348}
{"ts":1656434340000,"o":20712.5,"h":20724,"l":20712,"c":20724,"v":61.597}
{"ts":1656434400000,"o":20724,"h":20755.5,"l":20723.5,"c":20745.5,"v":404.177}
{"ts":1656434460000,"o":20745.5,"h":20745.5,"l":20730,"c":20734,"v":205.278}
{"ts":1656434520000,"o":20734,"h":20743,"l":20733.5,"c":20738.5,"v":203.534}
{"ts":1656434580000,"o":20738.5,"h":20746.5,"l":20735,"c":20739.5,"v":96.056}
{"ts":1656434640000,"o":20739.5,"h":20739.5,"l":20732,"c":20735.5,"v":63.429}
{"ts":1656434700000,"o":20735.5,"h":20755.5,"l":20735.5,"c":20751.5,"v":133.089}
{"ts":1656434760000,"o":20751.5,"h":20751.5,"l":20717.5,"c":20730.5,"v":220.563}
{"ts":1656434820000,"o":20730.5,"h":20731,"l":20711.5,"c":20711.5,"v":104.237}
{"ts":1656434880000,"o":20711.5,"h":20712,"l":20687.5,"c":20689.5,"v":216.594}
{"ts":1656434940000,"o":20689.5,"h":20698.5,"l":20686.5,"c":20691,"v":151.507}
{"ts":1656435000000,"o":20691,"h":20698.5,"l":20690.5,"c":20694.5,"v":75.585}
{"ts":1656435060000,"o":20694.5,"h":20700,"l":20694,"c":20698.5,"v":56.425}
{"ts":1656435120000,"o":20698.5,"h":20704.5,"l":20686,"c":20695.5,"v":102.509}
{"ts":1656435180000,"o":20695.5,"h":20710.5,"l":20695.5,"c":20705.5,"v":163.881}
{"ts":1656435240000,"o":20705.5,"h":20705.5,"l":20672,"c":20677.5,"v":217.186}
{"ts":1656435300000,"o":20677.5,"h":20709.5,"l":20677,"c":20709,"v":232.883}
{"ts":1656435360000,"o":20709,"h":20724.5,"l":20709,"c":20709.5,"v":87.553}
{"ts":1656435420000,"o":20709.5,"h":20709.5,"l":20697,"c":20708.5,"v":53.008}
{"ts":1656435480000,"o":20708.5,"h":20708.5,"l":20684,"c":20700,"v":155.191}
{"ts":1656435540000,"o":20700,"h":20702.5,"l":20699.5,"c":20702.5,"v":34.92}
{"ts":1656435600000,"o":20702.5,"h":20702.5,"l":20680.5,"c":20698.5,"v":122.023}
{"ts":1656435660000,"o":20698.5,"h":20710,"l":20698.5,"c":20703,"v":38.278}
{"ts":1656435720000,"o":20703,"h":20703.5,"l":20680,"c":20699.5,"v":110.572}
{"ts":1656435780000,"o":20699.5,"h":20700,"l":20683.5,"c":20684.5,"v":75.643}
{"ts":1656435840000,"o":20684.5,"h":20706.5,"l":20684,"c":20704,"v":75.386}
{"ts":1656435900000,"o":20704,"h":20704.5,"l":20696.5,"c":20697,"v":41.89}
{"ts":1656435960000,"o":20697,"h":20704.5,"l":20696.5,"c":20697.5,"v":44.696}
{"ts":1656436020000,"o":20697.5,"h":20697.5,"l":20673.5,"c":20681,"v":119.883}
{"ts":1656436080000,"o":20681,"h":20681,"l":20655,"c":20655,"v":191.983}
{"ts":1656436140000,"o":20655,"h":20660.5,"l":20595,"c":20604,"v":706.727}
{"ts":1656436200000,"o":20604,"h":20632.5,"l":20604,"c":20630,"v":264.066}
{"ts":1656436260000,"o":20630,"h":20644,"l":20630,"c":20643.5,"v":130.73}
{"ts":1656436320000,"o":20643.5,"h":20644,"l":20620.5,"c":20622,"v":93.564}
{"ts":1656436380000,"o":20622,"h":20633.5,"l":20621.5,"c":20630.5,"v":111.592}
{"ts":1656436440000,"o":20630.5,"h":20630.5,"l":20580,"c":20592.5,"v":314.205}
{"ts":1656436500000,"o":20592.5,"h":20620,"l":20582.5,"c":20619,"v":199.794}
{"ts":1656436560000,"o":20619,"h":20625,"l":20619,"c":20625,"v":100.845}
{"ts":1656436620000,"o":20625,"h":20640.5,"l":20624.5,"c":20640.5,"v":115.758}
{"ts":1656436680000,"o":20640.5,"h":20651.5,"l":20637,"c":20648.5,"v":123.773}
{"ts":1656436740000,"o":20648.5,"h":20648.5,"l":20640.5,"c":20641.5,"v":62.001}
{"ts":1656436800000,"o":20641.5,"h":20641.5,"l":20617.5,"c":20617.5,"v":55.625}
{"ts":1656436860000,"o":20617.5,"h":20618,"l":20591.5,"c":20592,"v":128.746}
{"ts":1656436920000,"o":20592,"h":20608.5,"l":20591.5,"c":20608.5,"v":130.297}
{"ts":1656436980000,"o":20608.5,"h":20626.5,"l":20597,"c":20619,"v":210.881}
{"ts":1656437040000,"o":20619,"h":20640,"l":20615,"c":20635,"v":158.959}
{"ts":1656437100000,"o":20635,"h":20635,"l":20605,"c":20605,"v":73.877}
{"ts":1656437160000,"o":20605,"h":20649,"l":20605,"c":20644.5,"v":80.4}
{"ts":1656437220000,"o":20644.5,"h":20656.5,"l":20636.5,"c":20637,"v":95.637}
{"ts":1656437280000,"o":20637,"h":20637,"l":20600,"c":20624.5,"v":309.863}
{"ts":1656437340000,"o":20624.5,"h":20648.5,"l":20624,"c":20648.5,"v":71.545}
{"ts":1656437400000,"o":20648.5,"h":20674,"l":20643.5,"c":20673,"v":135.811}
{"ts":1656437460000,"o":20673,"h":20687,"l":20666.5,"c":20682,"v":266.311}
{"ts":1656437520000,"o":20682,"h":20682,"l":20665,"c":20670,"v":97.812}
{"ts":1656437580000,"o":20670,"h":20672,"l":20669,"c":20669,"v":36.54}
{"ts":1656437640000,"o":20669,"h":20669.5,"l":20660,"c":20661.5,"v":52.639}
{"ts":1656437700000,"o":20661.5,"h":20662,"l":20646.5,"c":20659,"v":230.553}
{"ts":1656437760000,"o":20659,"h":20659.5,"l":20606.5,"c":20622,"v":321.985}
{"ts":1656437820000,"o":20622,"h":20635.5,"l":20621.5,"c":20635.5,"v":56.533}
{"ts":1656437880000,"o":20635.5,"h":20636,"l":20622,"c":20622.5,"v":130.479}
{"ts":1656437940000,"o":20622.5,"h":20623.5,"l":20600,"c":20603,"v":340.304}
{"ts":1656438000000,"o":20603,"h":20618,"l":20600.5,"c":20616.5,"v":66.051}
{"ts":1656438060000,"o":20616.5,"h":20632,"l":20610,"c":20631.5,"v":129.195}
{"ts":1656438120000,"o":20631.5,"h":20633,"l":20629.5,"c":20631,"v":109.037}
{"ts":1656438180000,"o":20631,"h":20637,"l":20626.5,"c":20637,"v":24.779}
{"ts":1656438240000,"o":20637,"h":20637,"l":20632,"c":20632,"v":51.768}
{"ts":1656438300000,"o":20632,"h":20646.5,"l":20632,"c":20646.5,"v":60.871}
{"ts":1656438360000,"o":20646.5,"h":20646.5,"l":20612.5,"c":20614.5,"v":58.24}
{"ts":1656438420000,"o":20614.5,"h":20630.5,"l":20601.5,"c":20608,"v":210.007}
{"ts":1656438480000,"o":20608,"h":20634,"l":20607.5,"c":20632.5,"v":89.014}
{"ts":1656438540000,"o":20632.5,"h":20640,"l":20629,"c":20629.5,"v":56.205}
{"ts":1656438600000,"o":20629.5,"h":20639.5,"l":20629,"c":20633.5,"v":51.034}
{"ts":1656438660000,"o":20633.5,"h":20645.5,"l":20633.5,"c":20644,"v":30.51}
{"ts":1656438720000,"o":20644,"h":20644,"l":20635,"c":20642.5,"v":29.217}
{"ts":1656438780000,"o":20642.5,"h":20642.5,"l":20625,"c":20625,"v":38.315}
{"ts":1656438840000,"o":20625,"h":20625,"l":20613.5,"c":20622,"v":39.757}
{"ts":1656438900000,"o":20622,"h":20631,"l":20622,"c":20625,"v":25.367}
{"ts":1656438960000,"o":20625,"h":20625,"l":20610,"c":20612.5,"v":38.665}
{"ts":1656439020000,"o":20612.5,"h":20612.5,"l":20600,"c":20605,"v":150.94}
{"ts":1656439080000,"o":20605,"h":20607.5,"l":20582,"c":20607.5,"v":234.725}
{"ts":1656439140000,"o":20607.5,"h":20625,"l":20604.5,"c":20625,"v":76.394}
{"ts":1656439200000,"o":20625,"h":20626,"l":20609,"c":20610,"v":49.015}
{"ts":1656439260000,"o":20610,"h":20622.5,"l":20607.5,"c":20622,"v":53.486}
{"ts":1656439320000,"o":20622,"h":20630,"l":20607.5,"c":20607.5,"v":65.364}
{"ts":1656439380000,"o":20607.5,"h":20607.5,"l":20595.5,"c":20595.5,"v":42.037}
{"ts":1656439440000,"o":20595.5,"h":20599.5,"l":20595.5,"c":20599,"v":77.193}
{"ts":1656439500000,"o":20599,"h":20612,"l":20596,"c":20596,"v":59.485}
{"ts":1656439560000,"o":20596,"h":20596,"l":20555,"c":20555.5,"v":370.057}
{"ts":1656439620000,"o":20555.5,"h":20574,"l":20544,"c":20552.5,"v":253.021}
{"ts":1656439680000,"o":20552.5,"h":20552.5,"l":20523.5,"c":20543.5,"v":477.228}
{"ts":1656439740000,"o":20543.5,"h":20543.5,"l":20356,"c":20422,"v":3775.871}
{"ts":1656439800000,"o":20422,"h":20449,"l":20395.5,"c":20397,"v":552.424}
{"ts":1656439860000,"o":20397,"h":20426,"l":20390,"c":20390.5,"v":386.046}
{"ts":1656439920000,"o":20390.5,"h":20400,"l":20377,"c":20386,"v":314.244}
{"ts":1656439980000,"o":20386,"h":20386,"l":20333,"c":20361.5,"v":635.09}
{"ts":1656440040000,"o":20361.5,"h":20387,"l":20350,"c":20364,"v":268.327}
{"ts":1656440100000,"o":20364,"h":20372.5,"l":20302,"c":20335.5,"v":730.597}
{"ts":1656440160000,"o":20335.5,"h":20337.5,"l":20300,"c":20300.5,"v":473.616}
{"ts":1656440220000,"o":20300.5,"h":20327,"l":20275,"c":20284.5,"v":1098.671}
{"ts":1656440280000,"o":20284.5,"h":20290,"l":20260,"c":20263,"v":799.503}
{"ts":1656440340000,"o":20263,"h":20340,"l":20260,"c":20322.5,"v":779.371}
{"ts":1656440400000,"o":20322.5,"h":20338.5,"l":20287,"c":20299.5,"v":320.765}
{"ts":1656440460000,"o":20299.5,"h":20334.5,"l":20291,"c":20325,"v":381.431}
{"ts":1656440520000,"o":20325,"h":20327.5,"l":20300,"c":20300,"v":181.799}
{"ts":1656440580000,"o":20300,"h":20319,"l":20275,"c":20275,"v":194.544}
{"ts":1656440640000,"o":20275,"h":20313.5,"l":20275,"c":20295,"v":123.786}
{"ts":1656440700000,"o":20295,"h":20303.5,"l":20290,"c":20290.5,"v":183.914}
{"ts":1656440760000,"o":20290.5,"h":20319,"l":20290.5,"c":20309,"v":98.668}
{"ts":1656440820000,"o":20309,"h":20323.5,"l":20301,"c":20316.5,"v":255.286}
{"ts":1656440880000,"o":20316.5,"h":20333,"l":20301,"c":20330,"v":155.475}
{"ts":1656440940000,"o":20330,"h":20330.5,"l":20316.5,"c":20317.5,"v":221.067}
{"ts":1656441000000,"o":20317.5,"h":20318,"l":20294,"c":20303,"v":100.39}
{"ts":1656441060000,"o":20303,"h":20304.5,"l":20280,"c":20287.5,"v":178.138}
{"ts":1656441120000,"o":20287.5,"h":20288,"l":20238,"c":20264,"v":521.873}
{"ts":1656441180000,"o":20264,"h":20303,"l":20260.5,"c":20302.5,"v":301.625}
{"ts":1656441240000,"o":20302.5,"h":20303,"l":20286,"c":20298,"v":170.165}
{"ts":1656441300000,"o":20298,"h":20298,"l":20281.5,"c":20284.5,"v":87.038}
{"ts":1656441360000,"o":20284.5,"h":20305,"l":20284,"c":20291,"v":176.22}
{"ts":1656441420000,"o":20291,"h":20309,"l":20290.5,"c":20308.5,"v":49.619}
{"ts":1656441480000,"o":20308.5,"h":20334.5,"l":20293,"c":20325,"v":157.355}
{"ts":1656441540000,"o":20325,"h":20357.5,"l":20320,"c":20352.5,"v":435.423}
{"ts":1656441600000,"o":20352.5,"h":20353,"l":20320,"c":20321.5,"v":289.917}
{"ts":1656441660000,"o":20321.5,"h":20322,"l":20295.5,"c":20307.5,"v":140.257}
{"ts":1656441720000,"o":20307.5,"h":20324.5,"l":20307.5,"c":20323.5,"v":72.087}
{"ts":1656441780000,"o":20323.5,"h":20327,"l":20313.5,"c":20319,"v":76.323}
{"ts":1656441840000,"o":20319,"h":20371,"l":20319,"c":20357,"v":304.755}
{"ts":1656441900000,"o":20357,"h":20357.5,"l":20331,"c":20339.5,"v":147.428}
{"ts":1656441960000,"o":20339.5,"h":20360,"l":20337.5,"c":20360,"v":66.232}
{"ts":1656442020000,"o":20360,"h":20365.5,"l":20355,"c":20365.5,"v":150.236}
{"ts":1656442080000,"o":20365.5,"h":20394,"l":20359.5,"c":20375.5,"v":384.905}
{"ts":1656442140000,"o":20375.5,"h":20421,"l":20375.5,"c":20391,"v":433.657}
{"ts":1656442200000,"o":20391,"h":20391.5,"l":20360,"c":20360,"v":240.006}
{"ts":1656442260000,"o":20360,"h":20371.5,"l":20360,"c":20369,"v":121.596}
{"ts":1656442320000,"o":20369,"h":20379,"l":20368.5,"c":20374,"v":66.256}
{"ts":1656442380000,"o":20374,"h":20405,"l":20368.5,"c":20399.5,"v":176.517}
{"ts":1656442440000,"o":20399.5,"h":20400,"l":20380,"c":20389.5,"v":211.612}
{"ts":1656442500000,"o":20389.5,"h":20396.5,"l":20350,"c":20352,"v":149.59}
{"ts":1656442560000,"o":20352,"h":20358.5,"l":20337.5,"c":20349.5,"v":117.398}
{"ts":1656442620000,"o":20349.5,"h":20353,"l":20338,"c":20340,"v":120.384}
{"ts":1656442680000,"o":20340,"h":20355,"l":20336.5,"c":20353.5,"v":90.295}
{"ts":1656442740000,"o":20353.5,"h":20353.5,"l":20340,"c":20344,"v":77.005}
{"ts":1656442800000,"o":20344,"h":20344,"l":20328,"c":20338.5,"v":146.352}
{"ts":1656442860000,"o":20338.5,"h":20339,"l":20324,"c":20339,"v":120.353}
{"ts":1656442920000,"o":20339,"h":20339,"l":20322.5,"c":20323,"v":49.266}
{"ts":1656442980000,"o":20323,"h":20323,"l":20285,"c":20301.5,"v":477.609}
{"ts":1656443040000,"o":20301.5,"h":20312,"l":20301,"c":20311.5,"v":72.689}
{"ts":1656443100000,"o":20311.5,"h":20329.5,"l":20310,"c":20310,"v":171.423}
{"ts":1656443160000,"o":20310,"h":20334,"l":20304.5,"c":20331,"v":188.326}
{"ts":1656443220000,"o":20331,"h":20331,"l":20311.5,"c":20311.5,"v":34.755}
{"ts":1656443280000,"o":20311.5,"h":20312.5,"l":20311.5,"c":20312.5,"v":47.65}
{"ts":1656443340000,"o":20312.5,"h":20317,"l":20300,"c":20317,"v":98.056}
{"ts":1656443400000,"o":20317,"h":20332,"l":20316.5,"c":20321,"v":58.173}
{"ts":1656443460000,"o":20321,"h":20324.5,"l":20301,"c":20301.5,"v":59.109}
{"ts":1656443520000,"o":20301.5,"h":20315.5,"l":20299,"c":20307,"v":69.125}
{"ts":1656443580000,"o":20307,"h":20307,"l":20297,"c":20297,"v":41.434}
{"ts":1656443640000,"o":20297,"h":20312,"l":20297,"c":20311.5,"v":66.642}
{"ts":1656443700000,"o":20311.5,"h":20312,"l":20300.5,"c":20300.5,"v":20.285}
{"ts":1656443760000,"o":20300.5,"h":20314,"l":20300.5,"c":20310,"v":26.553}
{"ts":1656443820000,"o":20310,"h":20319.5,"l":20309.5,"c":20317.5,"v":56.239}
{"ts":1656443880000,"o":20317.5,"h":20317.5,"l":20275,"c":20289,"v":190.844}
{"ts":1656443940000,"o":20289,"h":20308.5,"l":20289,"c":20305,"v":59.388}
{"ts":1656444000000,"o":20305,"h":20305,"l":20266,"c":20287.5,"v":206.815}
{"ts":1656444060000,"o":20287.5,"h":20294.5,"l":20287.5,"c":20294,"v":31.435}
{"ts":1656444120000,"o":20294,"h":20294.5,"l":20290,"c":20294.5,"v":38.574}
{"ts":1656444180000,"o":20294.5,"h":20313.5,"l":20294,"c":20309.5,"v":89.73}
{"ts":1656444240000,"o":20309.5,"h":20315,"l":20305,"c":20308.5,"v":96.221}
{"ts":1656444300000,"o":20308.5,"h":20308.5,"l":20282.5,"c":20288,"v":143.777}
{"ts":1656444360000,"o":20288,"h":20330.5,"l":20287.5,"c":20309,"v":229.783}
{"ts":1656444420000,"o":20309,"h":20309,"l":20301.5,"c":20302,"v":36.924}
{"ts":1656444480000,"o":20302,"h":20309.5,"l":20291.5,"c":20309,"v":95.223}
{"ts":1656444540000,"o":20309,"h":20309.5,"l":20300,"c":20300,"v":37.719}
{"ts":1656444600000,"o":20300,"h":20318.5,"l":20300,"c":20318,"v":43.121}
{"ts":1656444660000,"o":20318,"h":20332,"l":20313.5,"c":20332,"v":73.112}
{"ts":1656444720000,"o":20332,"h":20359,"l":20331.5,"c":20350.5,"v":449.7}
{"ts":1656444780000,"o":20350.5,"h":20351,"l":20321.5,"c":20321.5,"v":104.726}
{"ts":1656444840000,"o":20321.5,"h":20343,"l":20321.5,"c":20322.5,"v":169.394}
{"ts":1656444900000,"o":20322.5,"h":20325,"l":20318.5,"c":20318.5,"v":57.638}
{"ts":1656444960000,"o":20318.5,"h":20325.5,"l":20305,"c":20305,"v":125.235}
{"ts":1656445020000,"o":20305,"h":20313,"l":20302,"c":20310.5,"v":25.766}
{"ts":1656445080000,"o":20310.5,"h":20314.5,"l":20308,"c":20310,"v":39.287}
{"ts":1656445140000,"o":20310,"h":20322,"l":20305,"c":20322,"v":64.073}
{"ts":1656445200000,"o":20322,"h":20324,"l":20300,"c":20304,"v":78.386}
{"ts":1656445260000,"o":20304,"h":20307,"l":20300.5,"c":20306.5,"v":36.753}
{"ts":1656445320000,"o":20306.5,"h":20307,"l":20300.5,"c":20300.5,"v":19.799}
{"ts":1656445380000,"o":20300.5,"h":20301.5,"l":20299.5,"c":20300,"v":43.95}
{"ts":1656445440000,"o":20300,"h":20300,"l":20280.5,"c":20289.5,"v":204.844}
{"ts":1656445500000,"o":20289.5,"h":20298.5,"l":20283,"c":20298,"v":116.456}
{"ts":1656445560000,"o":20298,"h":20311.5,"l":20249,"c":20253.5,"v":277.995}
{"ts":1656445620000,"o":20253.5,"h":20262,"l":20190,"c":20224.5,"v":1242.778}
{"ts":1656445680000,"o":20224.5,"h":20246.5,"l":20224.5,"c":20238,"v":150.202}
{"ts":1656445740000,"o":20238,"h":20259.5,"l":20237.5,"c":20251.5,"v":149.065}
{"ts":1656445800000,"o":20251.5,"h":20251.5,"l":20230.5,"c":20232.5,"v":157.332}
{"ts":1656445860000,"o":20232.5,"h":20258,"l":20230,"c":20258,"v":142.212}
{"ts":1656445920000,"o":20258,"h":20275,"l":20245,"c":20248,"v":109.891}
{"ts":1656445980000,"o":20248,"h":20268.5,"l":20248,"c":20263.5,"v":57.619}
{"ts":1656446040000,"o":20263.5,"h":20274,"l":20262.5,"c":20270,"v":68.167}
{"ts":1656446100000,"o":20270,"h":20271.5,"l":20248.5,"c":20248.5,"v":39.486}
{"ts":1656446160000,"o":20248.5,"h":20251,"l":20248.5,"c":20249,"v":106.006}
{"ts":1656446220000,"o":20249,"h":20257,"l":20249,"c":20252,"v":43.177}
{"ts":1656446280000,"o":20252,"h":20279.5,"l":20252,"c":20279.5,"v":402.585}
{"ts":1656446340000,"o":20279.5,"h":20279.5,"l":20253,"c":20253.5,"v":130.591}
{"ts":1656446400000,"o":20253.5,"h":20275,"l":20244,"c":20275,"v":174.215}
{"ts":1656446460000,"o":20275,"h":20275.5,"l":20260,"c":20260.5,"v":55.735}
{"ts":1656446520000,"o":20260.5,"h":20260.5,"l":20250,"c":20255.5,"v":51.595}
{"ts":1656446580000,"o":20255.5,"h":20256,"l":20243,"c":20245,"v":143.374}
{"ts":1656446640000,"o":20245,"h":20268.5,"l":20245,"c":20253.5,"v":68.445}
{"ts":1656446700000,"o":20253.5,"h":20254,"l":20224,"c":20225,"v":101.125}
{"ts":1656446760000,"o":20225,"h":20244,"l":20215,"c":20225,"v":216.831}
{"ts":1656446820000,"o":20225,"h":20234,"l":20218.5,"c":20220,"v":65.524}
{"ts":1656446880000,"o":20220,"h":20229,"l":20218,"c":20229,"v":71.25}
{"ts":1656446940000,"o":20229,"h":20239.5,"l":20228.5,"c":20236.5,"v":42.982}
{"ts":1656447000000,"o":20236.5,"h":20237,"l":20224.5,"c":20224.5,"v":41.975}
{"ts":1656447060000,"o":20224.5,"h":20234.5,"l":20213,"c":20234.5,"v":166.137}
{"ts":1656447120000,"o":20234.5,"h":20238,"l":20233,"c":20237.5,"v":27.837}
{"ts":1656447180000,"o":20237.5,"h":20262.5,"l":20237.5,"c":20248,"v":84.605}
{"ts":1656447240000,"o":20248,"h":20258,"l":20248,"c":20257.5,"v":36.056}
{"ts":1656447300000,"o":20257.5,"h":20264,"l":20257.5,"c":20264,"v":75.816}
{"ts":1656447360000,"o":20264,"h":20264,"l":20250,"c":20250.5,"v":96.696}
{"ts":1656447420000,"o":20250.5,"h":20250.5,"l":20250,"c":20250,"v":32.061}
{"ts":1656447480000,"o":20250,"h":20250.5,"l":20224.5,"c":20236.5,"v":188.205}
{"ts":1656447540000,"o":20236.5,"h":20256,"l":20229.5,"c":20256,"v":61.975}
{"ts":1656447600000,"o":20256,"h":20259.5,"l":20254.5,"c":20254.5,"v":45.545}
{"ts":1656447660000,"o":20254.5,"h":20255,"l":20225,"c":20226,"v":74.901}
{"ts":1656447720000,"o":20226,"h":20242,"l":20225.5,"c":20242,"v":31.315}
{"ts":1656447780000,"o":20242,"h":20248,"l":20241,"c":20248,"v":16.509}
{"ts":1656447840000,"o":20248,"h":20270,"l":20247.5,"c":20270,"v":187.219}
{"ts":1656447900000,"o":20270,"h":20270,"l":20260,"c":20260,"v":85.878}
{"ts":1656447960000,"o":20260,"h":20273,"l":20260,"c":20273,"v":261.317}
{"ts":1656448020000,"o":20273,"h":20278.5,"l":20272.5,"c":20278,"v":132.248}
{"ts":1656448080000,"o":20278,"h":20327,"l":20278,"c":20302.5,"v":503.696}
{"ts":1656448140000,"o":20302.5,"h":20303,"l":20286.5,"c":20291,"v":134.737}
{"ts":1656448200000,"o":20291,"h":20295.5,"l":20283,"c":20283,"v":210.22}
{"ts":1656448260000,"o":20283,"h":20283.5,"l":20248,"c":20251.5,"v":158.03}
{"ts":1656448320000,"o":20251.5,"h":20257.5,"l":20233.5,"c":20235,"v":102.516}
{"ts":1656448380000,"o":20235,"h":20235,"l":20194.5,"c":20200,"v":514.748}
{"ts":1656448440000,"o":20200,"h":20237.5,"l":20200,"c":20226,"v":252.695}
{"ts":1656448500000,"o":20226,"h":20226,"l":20210.5,"c":20213.5,"v":94.528}
{"ts":1656448560000,"o":20213.5,"h":20222,"l":20213,"c":20222,"v":236.591}
{"ts":1656448620000,"o":20222,"h":20222,"l":20221.5,"c":20222,"v":92.192}
{"ts":1656448680000,"o":20222,"h":20273.5,"l":20221.5,"c":20264,"v":263.643}
{"ts":1656448740000,"o":20264,"h":20285,"l":20264,"c":20282,"v":172.673}
{"ts":1656448800000,"o":20282,"h":20287.5,"l":20268,"c":20283.5,"v":104.756}
{"ts":1656448860000,"o":20283.5,"h":20295,"l":20283.5,"c":20294.5,"v":205.157}
{"ts":1656448920000,"o":20294.5,"h":20311.5,"l":20285.5,"c":20286,"v":124.532}
{"ts":1656448980000,"o":20286,"h":20288,"l":20285.5,"c":20288,"v":25.686}
{"ts":1656449040000,"o":20288,"h":20288,"l":20280,"c":20280.5,"v":16.624}
{"ts":1656449100000,"o":20280.5,"h":20289,"l":20258,"c":20285.5,"v":103.136}
{"ts":1656449160000,"o":20285.5,"h":20285.5,"l":20279.5,"c":20280,"v":21.612}
{"ts":1656449220000,"o":20280,"h":20280,"l":20259.5,"c":20263.5,"v":87.921}
{"ts":1656449280000,"o":20263.5,"h":20268,"l":20255.5,"c":20262.5,"v":54.695}
{"ts":1656449340000,"o":20262.5,"h":20266.5,"l":20262.5,"c":20266.5,"v":40.053}
{"ts":1656449400000,"o":20266.5,"h":20271.5,"l":20266,"c":20271.5,"v":44.71}
{"ts":1656449460000,"o":20271.5,"h":20300,"l":20271.5,"c":20300,"v":119.978}
{"ts":1656449520000,"o":20300,"h":20315,"l":20299.5,"c":20315,"v":104.874}
{"ts":1656449580000,"o":20315,"h":20315,"l":20303,"c":20306,"v":130.174}
{"ts":1656449640000,"o":20306,"h":20306.5,"l":20301,"c":20304,"v":38.49}
{"ts":1656449700000,"o":20304,"h":20304,"l":20283.5,"c":20287,"v":88.165}
{"ts":1656449760000,"o":20287,"h":20291,"l":20283,"c":20285.5,"v":85.748}
{"ts":1656449820000,"o":20285.5,"h":20286,"l":20273,"c":20278,"v":39.077}
{"ts":1656449880000,"o":20278,"h":20296.5,"l":20270,"c":20274.5,"v":69.054}
{"ts":1656449940000,"o":20274.5,"h":20280.5,"l":20273.5,"c":20273.5,"v":73.174}
{"ts":1656450000000,"o":20273.5,"h":20277,"l":20273.5,"c":20277,"v":40.279}
{"ts":1656450060000,"o":20277,"h":20306.5,"l":20276.5,"c":20296.5,"v":138.073}
{"ts":1656450120000,"o":20296.5,"h":20300,"l":20295,"c":20295,"v":47.749}
{"ts":1656450180000,"o":20295,"h":20304,"l":20295,"c":20304,"v":50.858}
{"ts":1656450240000,"o":20304,"h":20304,"l":20303.5,"c":20304,"v":28.406}
{"ts":1656450300000,"o":20304,"h":20304,"l":20303.5,"c":20304,"v":21.59}
{"ts":1656450360000,"o":20304,"h":20347,"l":20303.5,"c":20319.5,"v":234.029}
{"ts":1656450420000,"o":20319.5,"h":20319.5,"l":20289,"c":20289,"v":92.982}
{"ts":1656450480000,"o":20289,"h":20303.5,"l":20289,"c":20300,"v":47.269}
{"ts":1656450540000,"o":20300,"h":20308.5,"l":20300,"c":20308.5,"v":45.091}
{"ts":1656450600000,"o":20308.5,"h":20319.5,"l":20308.5,"c":20319.5,"v":52.884}
{"ts":1656450660000,"o":20319.5,"h":20358,"l":20319,"c":20338.5,"v":257.029}
{"ts":1656450720000,"o":20338.5,"h":20339,"l":20325.5,"c":20329.5,"v":47.344}
{"ts":1656450780000,"o":20329.5,"h":20332.5,"l":20328,"c":20331.5,"v":38.588}
{"ts":1656450840000,"o":20331.5,"h":20332,"l":20326,"c":20327.5,"v":31.278}
{"ts":1656450900000,"o":20327.5,"h":20331,"l":20327.5,"c":20330.5,"v":29.531}
{"ts":1656450960000,"o":20330.5,"h":20335,"l":20330,"c":20330.5,"v":55.431}
{"ts":1656451020000,"o":20330.5,"h":20330.5,"l":20300,"c":20309.5,"v":121.812}
{"ts":1656451080000,"o":20309.5,"h":20311.5,"l":20290,"c":20294,"v":84.085}
{"ts":1656451140000,"o":20294,"h":20304,"l":20294,"c":20300,"v":44.128}
{"ts":1656451200000,"o":20300,"h":20312,"l":20300,"c":20311,"v":60.947}
{"ts":1656451260000,"o":20311,"h":20328,"l":20310.5,"c":20320.5,"v":67.675}
{"ts":1656451320000,"o":20320.5,"h":20329,"l":20315,"c":20327.5,"v":38.372}
{"ts":1656451380000,"o":20327.5,"h":20327.5,"l":20320,"c":20324,"v":18.439}
{"ts":1656451440000,"o":20324,"h":20324.5,"l":20320,"c":20321.5,"v":19.204}
{"ts":1656451500000,"o":20321.5,"h":20342,"l":20321,"c":20340.5,"v":52.642}
{"ts":1656451560000,"o":20340.5,"h":20354.5,"l":20337.5,"c":20351.5,"v":44.265}
{"ts":1656451620000,"o":20351.5,"h":20352,"l":20346,"c":20346.5,"v":63.782}
{"ts":1656451680000,"o":20346.5,"h":20354.5,"l":20340,"c":20354,"v":69.726}
{"ts":1656451740000,"o":20354,"h":20354.5,"l":20344.5,"c":20350,"v":49.695}
{"ts":1656451800000,"o":20350,"h":20351.5,"l":20344,"c":20345,"v":36.506}
{"ts":1656451860000,"o":20345,"h":20382.5,"l":20344.5,"c":20369,"v":147.459}
{"ts":1656451920000,"o":20369,"h":20374.5,"l":20367.5,"c":20367.5,"v":46.433}
{"ts":1656451980000,"o":20367.5,"h":20368,"l":20355.5,"c":20357,"v":46.42}
{"ts":1656452040000,"o":20357,"h":20359,"l":20345.5,"c":20348.5,"v":46.902}
{"ts":1656452100000,"o":20348.5,"h":20349,"l":20348.5,"c":20348.5,"v":28.49}
{"ts":1656452160000,"o":20348.5,"h":20349,"l":20348.5,"c":20349,"v":23.497}
{"ts":1656452220000,"o":20349,"h":20356.5,"l":20348,"c":20356.5,"v":31.144}
{"ts":1656452280000,"o":20356.5,"h":20356.5,"l":20335.5,"c":20336,"v":68.102}
{"ts":1656452340000,"o":20336,"h":20336,"l":20323,"c":20323,"v":63.51}
{"ts":1656452400000,"o":20323,"h":20326.5,"l":20322.5,"c":20323,"v":33.014}
{"ts":1656452460000,"o":20323,"h":20335,"l":20315.5,"c":20335,"v":51.225}
{"ts":1656452520000,"o":20335,"h":20388,"l":20334.5,"c":20376.5,"v":113.126}
{"ts":1656452580000,"o":20376.5,"h":20376.5,"l":20358,"c":20358.5,"v":43.181}
{"ts":1656452640000,"o":20358.5,"h":20365.5,"l":20358,"c":20365.5,"v":31.108}
{"ts":1656452700000,"o":20365.5,"h":20366,"l":20365,"c":20366,"v":24.069}
{"ts":1656452760000,"o":20366,"h":20366,"l":20358,"c":20358,"v":24.971}
{"ts":1656452820000,"o":20358,"h":20359,"l":20342,"c":20359,"v":66.012}
{"ts":1656452880000,"o":20359,"h":20359,"l":20358.5,"c":20358.5,"v":14.176}
{"ts":1656452940000,"o":20358.5,"h":20359,"l":20358.5,"c":20358.5,"v":16.909}
{"ts":1656453000000,"o":20358.5,"h":20366.5,"l":20354,"c":20366.5,"v":38.855}
{"ts":1656453060000,"o":20366.5,"h":20369,"l":20366,"c":20369,"v":73.194}
{"ts":1656453120000,"o":20369,"h":20397,"l":20368.5,"c":20390,"v":108.031}
{"ts":1656453180000,"o":20390,"h":20390.5,"l":20386,"c":20389.5,"v":68.845}
{"ts":1656453240000,"o":20389.5,"h":20393.5,"l":20385,"c":20385,"v":97.318}
{"ts":1656453300000,"o":20385,"h":20385.5,"l":20379.5,"c":20379.5,"v":47.902}
{"ts":1656453360000,"o":20379.5,"h":20380,"l":20379.5,"c":20379.5,"v":15.175}
{"ts":1656453420000,"o":20379.5,"h":20383.5,"l":20379.5,"c":20383,"v":32.804}
{"ts":1656453480000,"o":20383,"h":20387,"l":20383,"c":20387,"v":22.764}
{"ts":1656453540000,"o":20387,"h":20394.5,"l":20387,"c":20394,"v":91.042}
{"ts":1656453600000,"o":20394,"h":20394,"l":20380,"c":20380,"v":57.465}
{"ts":1656453660000,"o":20380,"h":20380.5,"l":20374.5,"c":20379.5,"v":90.032}
{"ts":1656453720000,"o":20379.5,"h":20380,"l":20377,"c":20380,"v":43.736}
{"ts":1656453780000,"o":20380,"h":20380,"l":20373.5,"c":20373.5,"v":40.294}
{"ts":1656453840000,"o":20373.5,"h":20392.5,"l":20373.5,"c":20387,"v":79.46}
{"ts":1656453900000,"o":20387,"h":20419,"l":20375.5,"c":20408,"v":213.432}
{"ts":1656453960000,"o":20408,"h":20411,"l":20375.5,"c":20381.5,"v":48.4}
{"ts":1656454020000,"o":20381.5,"h":20381.5,"l":20330,"c":20330,"v":254.753}
{"ts":1656454080000,"o":20330,"h":20346.5,"l":20330,"c":20343.5,"v":85.645}
{"ts":1656454140000,"o":20343.5,"h":20370,"l":20343,"c":20368,"v":38.089}
{"ts":1656454200000,"o":20368,"h":20368,"l":20361.5,"c":20362,"v":26.907}
{"ts":1656454260000,"o":20362,"h":20365,"l":20361.5,"c":20365,"v":18.167}
{"ts":1656454320000,"o":20365,"h":20402.5,"l":20365,"c":20402.5,"v":96.889}
{"ts":1656454380000,"o":20402.5,"h":20418.5,"l":20391.5,"c":20407.5,"v":109.785}
{"ts":1656454440000,"o":20407.5,"h":20408,"l":20399.5,"c":20403,"v":78.927}
{"ts":1656454500000,"o":20403,"h":20403.5,"l":20385,"c":20394.5,"v":69.343}
{"ts":1656454560000,"o":20394.5,"h":20400,"l":20394,"c":20396.5,"v":18.477}
{"ts":1656454620000,"o":20396.5,"h":20396.5,"l":20394,"c":20394.5,"v":24.21}
{"ts":1656454680000,"o":20394.5,"h":20396.5,"l":20394,"c":20396,"v":26.217}
{"ts":1656454740000,"o":20396,"h":20401,"l":20384,"c":20400.5,"v":108.647}
{"ts":1656454800000,"o":20400.5,"h":20420,"l":20400.5,"c":20420,"v":118.01}
{"ts":1656454860000,"o":20420,"h":20454,"l":20420,"c":20424,"v":479.284}
{"ts":1656454920000,"o":20424,"h":20424.5,"l":20392,"c":20394,"v":123.461}
{"ts":1656454980000,"o":20394,"h":20394,"l":20390,"c":20394,"v":45.501}
{"ts":1656455040000,"o":20394,"h":20415.5,"l":20393.5,"c":20410.5,"v":52.297}
{"ts":1656455100000,"o":20410.5,"h":20411,"l":20396.5,"c":20399.5,"v":47.953}
{"ts":1656455160000,"o":20399.5,"h":20416,"l":20399,"c":20403.5,"v":47.53}
{"ts":1656455220000,"o":20403.5,"h":20403.5,"l":20391.5,"c":20392,"v":51.778}
{"ts":1656455280000,"o":20392,"h":20409,"l":20391.5,"c":20400,"v":77.131}
{"ts":1656455340000,"o":20400,"h":20400,"l":20380.5,"c":20391.5,"v":55.299}
{"ts":1656455400000,"o":20391.5,"h":20396,"l":20382.5,"c":20396,"v":56.812}
{"ts":1656455460000,"o":20396,"h":20400,"l":20359.5,"c":20359.5,"v":145.397}
{"ts":1656455520000,"o":20359.5,"h":20364.5,"l":20338,"c":20338.5,"v":134.616}
{"ts":1656455580000,"o":20338.5,"h":20338.5,"l":20260,"c":20309.5,"v":550.927}
{"ts":1656455640000,"o":20309.5,"h":20335.5,"l":20303,"c":20313,"v":117.45}
{"ts":1656455700000,"o":20313,"h":20345.5,"l":20313,"c":20331.5,"v":61.86}
{"ts":1656455760000,"o":20331.5,"h":20359.5,"l":20331.5,"c":20356,"v":61.767}
{"ts":1656455820000,"o":20356,"h":20358,"l":20350,"c":20351,"v":156.53}
{"ts":1656455880000,"o":20351,"h":20351,"l":20323.5,"c":20349,"v":86.857}
{"ts":1656455940000,"o":20349,"h":20364,"l":20348.5,"c":20360.5,"v":101.84}
{"ts":1656456000000,"o":20360.5,"h":20360.5,"l":20336.5,"c":20343.5,"v":39.389}
{"ts":1656456060000,"o":20343.5,"h":20353,"l":20340,"c":20340,"v":91.151}
{"ts":1656456120000,"o":20340,"h":20340.5,"l":20328,"c":20328,"v":99.692}
{"ts":1656456180000,"o":20328,"h":20328.5,"l":20301,"c":20319,"v":56.76}
{"ts":1656456240000,"o":20319,"h":20319,"l":20300,"c":20302.5,"v":67.338}
{"ts":1656456300000,"o":20302.5,"h":20314.5,"l":20289,"c":20314.5,"v":91.523}
{"ts":1656456360000,"o":20314.5,"h":20326.5,"l":20314.5,"c":20320.5,"v":58.217}
{"ts":1656456420000,"o":20320.5,"h":20321,"l":20296,"c":20298.5,"v":28.038}
{"ts":1656456480000,"o":20298.5,"h":20299,"l":20275.5,"c":20298,"v":84.228}
{"ts":1656456540000,"o":20298,"h":20330,"l":20297.5,"c":20314,"v":137.052}
{"ts":1656456600000,"o":20314,"h":20320.5,"l":20314,"c":20319.5,"v":30.425}
{"ts":1656456660000,"o":20319.5,"h":20333,"l":20319.5,"c":20326.5,"v":52.554}
{"ts":1656456720000,"o":20326.5,"h":20344.5,"l":20320.5,"c":20321,"v":25.157}
{"ts":1656456780000,"o":20321,"h":20330,"l":20320.5,"c":20329.5,"v":11.647}
{"ts":1656456840000,"o":20329.5,"h":20331,"l":20303.5,"c":20303.5,"v":39.554}
{"ts":1656456900000,"o":20303.5,"h":20323,"l":20299,"c":20305,"v":33.008}
{"ts":1656456960000,"o":20305,"h":20316.5,"l":20296.5,"c":20302,"v":93.86}
{"ts":1656457020000,"o":20302,"h":20316,"l":20294,"c":20294,"v":29.011}
{"ts":1656457080000,"o":20294,"h":20300.5,"l":20287.5,"c":20291,"v":48.956}
{"ts":1656457140000,"o":20291,"h":20298.5,"l":20290.5,"c":20298,"v":23.844}
{"ts":1656457200000,"o":20298,"h":20299.5,"l":20297.5,"c":20299.5,"v":22.803}
{"ts":1656457260000,"o":20299.5,"h":20300,"l":20285,"c":20285.5,"v":72.18}
{"ts":1656457320000,"o":20285.5,"h":20297.5,"l":20260.5,"c":20282.5,"v":301.951}
{"ts":1656457380000,"o":20282.5,"h":20288,"l":20270,"c":20277,"v":66.846}
{"ts":1656457440000,"o":20277,"h":20295.5,"l":20276.5,"c":20295.5,"v":42.537}
{"ts":1656457500000,"o":20295.5,"h":20309,"l":20295,"c":20304,"v":91.52}
{"ts":1656457560000,"o":20304,"h":20310,"l":20291.5,"c":20302.5,"v":31.429}
{"ts":1656457620000,"o":20302.5,"h":20333,"l":20300,"c":20300.5,"v":110.544}
{"ts":1656457680000,"o":20300.5,"h":20318,"l":20300.5,"c":20312,"v":47.994}
{"ts":1656457740000,"o":20312,"h":20316.5,"l":20295.5,"c":20299,"v":64.119}
{"ts":1656457800000,"o":20299,"h":20317,"l":20298,"c":20298,"v":76.693}
{"ts":1656457860000,"o":20298,"h":20326,"l":20298,"c":20323.5,"v":57.897}
{"ts":1656457920000,"o":20323.5,"h":20326.5,"l":20319,"c":20322,"v":37.214}
{"ts":1656457980000,"o":20322,"h":20325,"l":20322,"c":20324.5,"v":22.646}
{"ts":1656458040000,"o":20324.5,"h":20336,"l":20324.5,"c":20325.5,"v":62.256}
{"ts":1656458100000,"o":20325.5,"h":20325.5,"l":20316,"c":20316.5,"v":18.804}
{"ts":1656458160000,"o":20316.5,"h":20316.5,"l":20283,"c":20302.5,"v":54.322}
{"ts":1656458220000,"o":20302.5,"h":20304,"l":20285.5,"c":20286,"v":37.202}
{"ts":1656458280000,"o":20286,"h":20298,"l":20286,"c":20294.5,"v":64.711}
{"ts":1656458340000,"o":20294.5,"h":20305,"l":20294.5,"c":20304,"v":18.462}
{"ts":1656458400000,"o":20304,"h":20317,"l":20303.5,"c":20304,"v":28.623}
{"ts":1656458460000,"o":20304,"h":20319,"l":20303.5,"c":20319,"v":30.077}
{"ts":1656458520000,"o":20319,"h":20333,"l":20318.5,"c":20330,"v":90.917}
{"ts":1656458580000,"o":20330,"h":20345,"l":20330,"c":20345,"v":50.922}
{"ts":1656458640000,"o":20345,"h":20361.5,"l":20344.5,"c":20352,"v":117.06}
{"ts":1656458700000,"o":20352,"h":20352,"l":20333,"c":20338.5,"v":42.063}
{"ts":1656458760000,"o":20338.5,"h":20340,"l":20331,"c":20335,"v":44.287}
{"ts":1656458820000,"o":20335,"h":20346,"l":20335,"c":20344.5,"v":24.748}
{"ts":1656458880000,"o":20344.5,"h":20345,"l":20342.5,"c":20343,"v":28.493}
{"ts":1656458940000,"o":20343,"h":20343,"l":20330,"c":20330.5,"v":62.791}
{"ts":1656459000000,"o":20330.5,"h":20348,"l":20330,"c":20330,"v":59.325}
{"ts":1656459060000,"o":20330,"h":20330,"l":20317.5,"c":20318,"v":41.386}
{"ts":1656459120000,"o":20318,"h":20318,"l":20304.5,"c":20307,"v":45.496}
{"ts":1656459180000,"o":20307,"h":20310,"l":20307,"c":20309,"v":37.512}
{"ts":1656459240000,"o":20309,"h":20309,"l":20297.5,"c":20297.5,"v":56.588}
{"ts":1656459300000,"o":20297.5,"h":20308,"l":20297.5,"c":20304,"v":49.108}
{"ts":1656459360000,"o":20304,"h":20313.5,"l":20278,"c":20283,"v":128.072}
{"ts":1656459420000,"o":20283,"h":20283.5,"l":20191.5,"c":20250,"v":1028.038}
{"ts":1656459480000,"o":20250,"h":20261,"l":20247,"c":20253,"v":191.432}
{"ts":1656459540000,"o":20253,"h":20275,"l":20245,"c":20269,"v":110.092}
{"ts":1656459600000,"o":20269,"h":20276.5,"l":20253,"c":20276.5,"v":136.249}
{"ts":1656459660000,"o":20276.5,"h":20285,"l":20275,"c":20285,"v":99.295}
{"ts":1656459720000,"o":20285,"h":20299.5,"l":20284.5,"c":20289,"v":200.061}
{"ts":1656459780000,"o":20289,"h":20295,"l":20267.5,"c":20267.5,"v":69.273}
{"ts":1656459840000,"o":20267.5,"h":20268,"l":20245.5,"c":20246,"v":91.488}
{"ts":1656459900000,"o":20246,"h":20260,"l":20237,"c":20260,"v":119.565}
{"ts":1656459960000,"o":20260,"h":20262.5,"l":20256,"c":20260.5,"v":43.321}
{"ts":1656460020000,"o":20260.5,"h":20271.5,"l":20250,"c":20254.5,"v":71.901}
{"ts":1656460080000,"o":20254.5,"h":20260,"l":20249.5,"c":20257,"v":58.612}
{"ts":1656460140000,"o":20257,"h":20257,"l":20241,"c":20241,"v":78.467}
{"ts":1656460200000,"o":20241,"h":20241.5,"l":20200,"c":20233.5,"v":473.948}
{"ts":1656460260000,"o":20233.5,"h":20278.5,"l":20230.5,"c":20274,"v":311.95}
{"ts":1656460320000,"o":20274,"h":20282,"l":20265.5,"c":20280,"v":63.202}
{"ts":1656460380000,"o":20280,"h":20284,"l":20270.5,"c":20270.5,"v":70.805}
{"ts":1656460440000,"o":20270.5,"h":20289,"l":20265,"c":20288.5,"v":111.852}
{"ts":1656460500000,"o":20288.5,"h":20289,"l":20279.5,"c":20279.5,"v":48.082}
{"ts":1656460560000,"o":20279.5,"h":20284,"l":20266,"c":20270.5,"v":76.058}
{"ts":1656460620000,"o":20270.5,"h":20285,"l":20270,"c":20278.5,"v":63.713}
{"ts":1656460680000,"o":20278.5,"h":20279,"l":20278.5,"c":20278.5,"v":12.501}
{"ts":1656460740000,"o":20278.5,"h":20281,"l":20262.5,"c":20273.5,"v":47.55}
{"ts":1656460800000,"o":20273.5,"h":20280,"l":20268.5,"c":20276.5,"v":65.094}
{"ts":1656460860000,"o":20276.5,"h":20285,"l":20276,"c":20285,"v":32.327}
{"ts":1656460920000,"o":20285,"h":20295,"l":20276,"c":20295,"v":124.724}
{"ts":1656460980000,"o":20295,"h":20297.5,"l":20278,"c":20288.5,"v":105.926}
{"ts":1656461040000,"o":20288.5,"h":20308,"l":20270.5,"c":20270.5,"v":156.32}
{"ts":1656461100000,"o":20270.5,"h":20297,"l":20270.5,"c":20297,"v":99.761}
{"ts":1656461160000,"o":20297,"h":20299.5,"l":20295,"c":20299,"v":14.046}
{"ts":1656461220000,"o":20299,"h":20306.5,"l":20293,"c":20300,"v":166.674}
{"ts":1656461280000,"o":20300,"h":20300,"l":20294,"c":20299,"v":60.938}
{"ts":1656461340000,"o":20299,"h":20299.5,"l":20288.5,"c":20289,"v":37.396}
{"ts":1656461400000,"o":20289,"h":20289,"l":20241.5,"c":20241.5,"v":239.127}
{"ts":1656461460000,"o":20241.5,"h":20245,"l":20206,"c":20218.5,"v":234.782}
{"ts":1656461520000,"o":20218.5,"h":20218.5,"l":20143.5,"c":20180,"v":1364.741}
{"ts":1656461580000,"o":20180,"h":20241.5,"l":20161.5,"c":20241,"v":560.536}
{"ts":1656461640000,"o":20241,"h":20308.5,"l":20241,"c":20275,"v":678.906}
{"ts":1656461700000,"o":20275,"h":20290,"l":20254.5,"c":20275.5,"v":170.205}
{"ts":1656461760000,"o":20275.5,"h":20319,"l":20275,"c":20312.5,"v":287.322}
{"ts":1656461820000,"o":20312.5,"h":20314.5,"l":20311,"c":20312,"v":91.433}
{"ts":1656461880000,"o":20312,"h":20340,"l":20312,"c":20325.5,"v":242.267}
{"ts":1656461940000,"o":20325.5,"h":20344,"l":20323.5,"c":20323.5,"v":155.822}
{"ts":1656462000000,"o":20323.5,"h":20326,"l":20299,"c":20299,"v":118.349}
{"ts":1656462060000,"o":20299,"h":20304,"l":20294.5,"c":20304,"v":37.027}
{"ts":1656462120000,"o":20304,"h":20313.5,"l":20300.5,"c":20310.5,"v":178.233}
{"ts":1656462180000,"o":20310.5,"h":20311,"l":20280.5,"c":20284.5,"v":108.45}
{"ts":1656462240000,"o":20284.5,"h":20304.5,"l":20280,"c":20304,"v":109.312}
{"ts":1656462300000,"o":20304,"h":20308.5,"l":20300,"c":20307,"v":52.268}
{"ts":1656462360000,"o":20307,"h":20323.5,"l":20305,"c":20317,"v":126.06}
{"ts":1656462420000,"o":20317,"h":20337,"l":20316.5,"c":20330,"v":170.503}
{"ts":1656462480000,"o":20330,"h":20340,"l":20324,"c":20340,"v":89.763}
{"ts":1656462540000,"o":20340,"h":20354,"l":20331.5,"c":20354,"v":204.588}
{"ts":1656462600000,"o":20354,"h":20383.5,"l":20330,"c":20330.5,"v":448.222}
{"ts":1656462660000,"o":20330.5,"h":20340.5,"l":20330,"c":20337,"v":41.051}
{"ts":1656462720000,"o":20337,"h":20337,"l":20325,"c":20330,"v":65.55}
{"ts":1656462780000,"o":20330,"h":20330.5,"l":20319.5,"c":20319.5,"v":56.661}
{"ts":1656462840000,"o":20319.5,"h":20322.5,"l":20306,"c":20313.5,"v":49.535}
{"ts":1656462900000,"o":20313.5,"h":20329.5,"l":20313,"c":20329.5,"v":24.632}
{"ts":1656462960000,"o":20329.5,"h":20330,"l":20320,"c":20320.5,"v":34.78}
{"ts":1656463020000,"o":20320.5,"h":20320.5,"l":20302,"c":20302,"v":95.937}
{"ts":1656463080000,"o":20302,"h":20302.5,"l":20291.5,"c":20293,"v":76.993}
{"ts":1656463140000,"o":20293,"h":20293.5,"l":20275,"c":20282,"v":120.812}
{"ts":1656463200000,"o":20282,"h":20282.5,"l":20268,"c":20268.5,"v":198.777}
{"ts":1656463260000,"o":20268.5,"h":20300,"l":20268,"c":20296.5,"v":118.031}
{"ts":1656463320000,"o":20296.5,"h":20321.5,"l":20292,"c":20321.5,"v":68.712}
{"ts":1656463380000,"o":20321.5,"h":20321.5,"l":20295.5,"c":20295.5,"v":69.19}
{"ts":1656463440000,"o":20295.5,"h":20313,"l":20290,"c":20290,"v":111.917}
{"ts":1656463500000,"o":20290,"h":20301,"l":20267,"c":20294,"v":219.093}
{"ts":1656463560000,"o":20294,"h":20309.5,"l":20290.5,"c":20301.5,"v":126.202}
{"ts":1656463620000,"o":20301.5,"h":20302,"l":20294,"c":20301.5,"v":35.341}
{"ts":1656463680000,"o":20301.5,"h":20302,"l":20292,"c":20297,"v":46.436}
{"ts":1656463740000,"o":20297,"h":20313.5,"l":20292,"c":20313.5,"v":153.912}
{"ts":1656463800000,"o":20313.5,"h":20320,"l":20309,"c":20315.5,"v":35.583}
{"ts":1656463860000,"o":20315.5,"h":20315.5,"l":20292,"c":20292,"v":34.302}
{"ts":1656463920000,"o":20292,"h":20292,"l":20281,"c":20282.5,"v":73.223}
{"ts":1656463980000,"o":20282.5,"h":20282.5,"l":20232,"c":20245.5,"v":282.097}
{"ts":1656464040000,"o":20245.5,"h":20272,"l":20230.5,"c":20256,"v":99.848}
{"ts":1656464100000,"o":20256,"h":20265.5,"l":20233,"c":20237,"v":162.813}
{"ts":1656464160000,"o":20237,"h":20243.5,"l":20227.5,"c":20235.5,"v":101.155}
{"ts":1656464220000,"o":20235.5,"h":20257,"l":20232.5,"c":20251,"v":126.685}
{"ts":1656464280000,"o":20251,"h":20267,"l":20250.5,"c":20267,"v":69.208}
{"ts":1656464340000,"o":20267,"h":20295.5,"l":20267,"c":20282.5,"v":91.945}
{"ts":1656464400000,"o":20282.5,"h":20284,"l":20277,"c":20280,"v":46.613}
{"ts":1656464460000,"o":20280,"h":20280,"l":20261.5,"c":20276,"v":169.741}
{"ts":1656464520000,"o":20276,"h":20276,"l":20239.5,"c":20240,"v":71.884}
{"ts":1656464580000,"o":20240,"h":20262,"l":20240,"c":20244,"v":77.881}
{"ts":1656464640000,"o":20244,"h":20252.5,"l":20244,"c":20252.5,"v":44.718}
{"ts":1656464700000,"o":20252.5,"h":20252.5,"l":20235,"c":20235,"v":39.084}
{"ts":1656464760000,"o":20235,"h":20244.5,"l":20234,"c":20244,"v":53.472}
{"ts":1656464820000,"o":20244,"h":20267.5,"l":20244,"c":20267.5,"v":45.156}
{"ts":1656464880000,"o":20267.5,"h":20289.5,"l":20267.5,"c":20289,"v":76.972}
{"ts":1656464940000,"o":20289,"h":20292,"l":20285,"c":20291.5,"v":32.53}
{"ts":1656465000000,"o":20291.5,"h":20322,"l":20287.5,"c":20314.5,"v":187.359}
{"ts":1656465060000,"o":20314.5,"h":20314.5,"l":20292,"c":20292.5,"v":49.251}
{"ts":1656465120000,"o":20292.5,"h":20297,"l":20292,"c":20297,"v":46.671}
{"ts":1656465180000,"o":20297,"h":20304.5,"l":20297,"c":20304.5,"v":19.326}
{"ts":1656465240000,"o":20304.5,"h":20306.5,"l":20300.5,"c":20305.5,"v":29.803}
{"ts":1656465300000,"o":20305.5,"h":20316,"l":20300,"c":20315.5,"v":86.79}
{"ts":1656465360000,"o":20315.5,"h":20316,"l":20308.5,"c":20309,"v":18.613}
{"ts":1656465420000,"o":20309,"h":20360.5,"l":20308.5,"c":20331,"v":320.199}
{"ts":1656465480000,"o":20331,"h":20331.5,"l":20323,"c":20323.5,"v":47.999}
{"ts":1656465540000,"o":20323.5,"h":20323.5,"l":20320,"c":20320,"v":29.059}
{"ts":1656465600000,"o":20320,"h":20320,"l":20313.5,"c":20313.5,"v":95.554}
{"ts":1656465660000,"o":20313.5,"h":20314,"l":20302.5,"c":20303,"v":34}
{"ts":1656465720000,"o":20303,"h":20310,"l":20302.5,"c":20310,"v":44.929}
{"ts":1656465780000,"o":20310,"h":20310,"l":20306,"c":20306,"v":25.95}
{"ts":1656465840000,"o":20306,"h":20306.5,"l":20302.5,"c":20303,"v":61.579}
{"ts":1656465900000,"o":20303,"h":20303.5,"l":20293,"c":20293,"v":42.473}
{"ts":1656465960000,"o":20293,"h":20314.5,"l":20293,"c":20313.5,"v":57.945}
{"ts":1656466020000,"o":20313.5,"h":20332,"l":20307.5,"c":20331.5,"v":104.25}
{"ts":1656466080000,"o":20331.5,"h":20341.5,"l":20331.5,"c":20338,"v":74.44}
{"ts":1656466140000,"o":20338,"h":20338,"l":20333,"c":20337,"v":33.283}
{"ts":1656466200000,"o":20337,"h":20338,"l":20335,"c":20338,"v":19.747}
{"ts":1656466260000,"o":20338,"h":20338,"l":20316,"c":20324,"v":47.112}
{"ts":1656466320000,"o":20324,"h":20338,"l":20323.5,"c":20332,"v":64.262}
{"ts":1656466380000,"o":20332,"h":20342,"l":20332,"c":20339,"v":50.794}
{"ts":1656466440000,"o":20339,"h":20340,"l":20336.5,"c":20340,"v":17.898}
{"ts":1656466500000,"o":20340,"h":20344,"l":20339.5,"c":20343.5,"v":23.748}
{"ts":1656466560000,"o":20343.5,"h":20344,"l":20343.5,"c":20343.5,"v":37.634}
{"ts":1656466620000,"o":20343.5,"h":20344,"l":20340.5,"c":20340.5,"v":32.2}
{"ts":1656466680000,"o":20340.5,"h":20360,"l":20340.5,"c":20341.5,"v":80.73}
{"ts":1656466740000,"o":20341.5,"h":20342,"l":20326,"c":20332.5,"v":43.255}
{"ts":1656466800000,"o":20332.5,"h":20333,"l":20321.5,"c":20326.5,"v":73.779}
{"ts":1656466860000,"o":20326.5,"h":20330,"l":20316,"c":20316.5,"v":42.804}
{"ts":1656466920000,"o":20316.5,"h":20318.5,"l":20316,"c":20318,"v":30.356}
{"ts":1656466980000,"o":20318,"h":20328.5,"l":20318,"c":20324.5,"v":77.468}
{"ts":1656467040000,"o":20324.5,"h":20338.5,"l":20324.5,"c":20337.5,"v":50.049}
{"ts":1656467100000,"o":20337.5,"h":20339.5,"l":20315,"c":20315,"v":43.195}
{"ts":1656467160000,"o":20315,"h":20322,"l":20315,"c":20318.5,"v":10.849}
{"ts":1656467220000,"o":20318.5,"h":20338.5,"l":20316,"c":20336,"v":15.27}
{"ts":1656467280000,"o":20336,"h":20336,"l":20323.5,"c":20323.5,"v":10.873}
{"ts":1656467340000,"o":20323.5,"h":20328,"l":20320,"c":20328,"v":13.872}
{"ts":1656467400000,"o":20328,"h":20337.5,"l":20328,"c":20337,"v":26.806}
{"ts":1656467460000,"o":20337,"h":20348.5,"l":20333.5,"c":20348.5,"v":63.742}
{"ts":1656467520000,"o":20348.5,"h":20354,"l":20348,"c":20351,"v":68.714}
{"ts":1656467580000,"o":20351,"h":20351.5,"l":20342,"c":20350,"v":34.45}
{"ts":1656467640000,"o":20350,"h":20350,"l":20349.5,"c":20349.5,"v":26.915}
{"ts":1656467700000,"o":20349.5,"h":20373,"l":20349.5,"c":20362,"v":154.929}
{"ts":1656467760000,"o":20362,"h":20362,"l":20350,"c":20350,"v":34.849}
{"ts":1656467820000,"o":20350,"h":20350.5,"l":20346,"c":20346,"v":22.389}
{"ts":1656467880000,"o":20346,"h":20346.5,"l":20341.5,"c":20344,"v":71.076}
{"ts":1656467940000,"o":20344,"h":20346.5,"l":20344,"c":20345.5,"v":27.476}
{"ts":1656468000000,"o":20345.5,"h":20348.5,"l":20343,"c":20344.5,"v":30.117}
{"ts":1656468060000,"o":20344.5,"h":20352.5,"l":20342.5,"c":20348,"v":20.468}
{"ts":1656468120000,"o":20348,"h":20348.5,"l":20340,"c":20340,"v":24.537}
{"ts":1656468180000,"o":20340,"h":20340,"l":20323.5,"c":20324,"v":69.976}
{"ts":1656468240000,"o":20324,"h":20332,"l":20323.5,"c":20331.5,"v":20.744}
{"ts":1656468300000,"o":20331.5,"h":20333,"l":20331.5,"c":20332.5,"v":20.347}
{"ts":1656468360000,"o":20332.5,"h":20335.5,"l":20332.5,"c":20333.5,"v":40.484}
{"ts":1656468420000,"o":20333.5,"h":20334,"l":20333.5,"c":20333.5,"v":7.946}
{"ts":1656468480000,"o":20333.5,"h":20334,"l":20333.5,"c":20333.5,"v":4.984}
{"ts":1656468540000,"o":20333.5,"h":20338.5,"l":20333.5,"c":20338.5,"v":17.148}
{"ts":1656468600000,"o":20338.5,"h":20344,"l":20338,"c":20343.5,"v":22.964}
{"ts":1656468660000,"o":20343.5,"h":20350,"l":20343.5,"c":20350,"v":46.542}
{"ts":1656468720000,"o":20350,"h":20380,"l":20350,"c":20369.5,"v":138.545}
{"ts":1656468780000,"o":20369.5,"h":20370,"l":20355,"c":20355.5,"v":49.716}
{"ts":1656468840000,"o":20355.5,"h":20355.5,"l":20343,"c":20349.5,"v":32.691}
{"ts":1656468900000,"o":20349.5,"h":20360,"l":20345,"c":20359.5,"v":67.222}
{"ts":1656468960000,"o":20359.5,"h":20360,"l":20335.5,"c":20335.5,"v":20.552}
{"ts":1656469020000,"o":20335.5,"h":20335.5,"l":20325,"c":20333.5,"v":78.936}
{"ts":1656469080000,"o":20333.5,"h":20334,"l":20322.5,"c":20322.5,"v":125.488}
{"ts":1656469140000,"o":20322.5,"h":20325,"l":20318,"c":20324.5,"v":37.325}
{"ts":1656469200000,"o":20324.5,"h":20325,"l":20311.5,"c":20313.5,"v":64.745}
{"ts":1656469260000,"o":20313.5,"h":20314.5,"l":20286,"c":20286.5,"v":143.572}
{"ts":1656469320000,"o":20286.5,"h":20304,"l":20286,"c":20303.5,"v":45.502}
{"ts":1656469380000,"o":20303.5,"h":20312.5,"l":20301.5,"c":20302,"v":28.631}
{"ts":1656469440000,"o":20302,"h":20308,"l":20297,"c":20308,"v":72.176}
{"ts":1656469500000,"o":20308,"h":20308,"l":20300.5,"c":20305.5,"v":25.783}
{"ts":1656469560000,"o":20305.5,"h":20310,"l":20305,"c":20305,"v":69.395}
{"ts":1656469620000,"o":20305,"h":20308,"l":20287.5,"c":20288,"v":25.936}
{"ts":1656469680000,"o":20288,"h":20288,"l":20271,"c":20280.5,"v":194.935}
{"ts":1656469740000,"o":20280.5,"h":20291.5,"l":20280,"c":20289.5,"v":26.503}
{"ts":1656469800000,"o":20289.5,"h":20290,"l":20275,"c":20287.5,"v":56.388}
{"ts":1656469860000,"o":20287.5,"h":20303,"l":20287.5,"c":20303,"v":60.066}
{"ts":1656469920000,"o":20303,"h":20305.5,"l":20302.5,"c":20305.5,"v":50.2}
{"ts":1656469980000,"o":20305.5,"h":20310,"l":20305,"c":20306,"v":36.282}
{"ts":1656470040000,"o":20306,"h":20329.5,"l":20305,"c":20319,"v":73.012}
{"ts":1656470100000,"o":20319,"h":20325,"l":20316,"c":20316,"v":58.324}
{"ts":1656470160000,"o":20316,"h":20343.5,"l":20296,"c":20343.5,"v":70.38}
{"ts":1656470220000,"o":20343.5,"h":20343.5,"l":20321.5,"c":20334,"v":61.965}
{"ts":1656470280000,"o":20334,"h":20334,"l":20331,"c":20331,"v":24.986}
{"ts":1656470340000,"o":20331,"h":20331.5,"l":20331,"c":20331.5,"v":3.518}
{"ts":1656470400000,"o":20331.5,"h":20331.5,"l":20327.5,"c":20331.5,"v":7.075}
{"ts":1656470460000,"o":20331.5,"h":20331.5,"l":20328.5,"c":20328.5,"v":16.947}
{"ts":1656470520000,"o":20328.5,"h":20332.5,"l":20328.5,"c":20332.5,"v":13.605}
{"ts":1656470580000,"o":20332.5,"h":20333.5,"l":20330,"c":20333.5,"v":20.378}
{"ts":1656470640000,"o":20333.5,"h":20345.5,"l":20333.5,"c":20345.5,"v":34.423}
{"ts":1656470700000,"o":20345.5,"h":20345.5,"l":20334.5,"c":20344,"v":41.335}
{"ts":1656470760000,"o":20344,"h":20360,"l":20343.5,"c":20359.5,"v":63.832}
{"ts":1656470820000,"o":20359.5,"h":20366,"l":20359.5,"c":20365.5,"v":37.571}
{"ts":1656470880000,"o":20365.5,"h":20370,"l":20365.5,"c":20369.5,"v":89.192}
{"ts":1656470940000,"o":20369.5,"h":20370,"l":20354,"c":20354.5,"v":90.778}
{"ts":1656471000000,"o":20354.5,"h":20354.5,"l":20350,"c":20350,"v":24.762}
{"ts":1656471060000,"o":20350,"h":20350.5,"l":20342,"c":20342.5,"v":41.688}
{"ts":1656471120000,"o":20342.5,"h":20342.5,"l":20334.5,"c":20334.5,"v":32.313}
{"ts":1656471180000,"o":20334.5,"h":20355.5,"l":20334.5,"c":20347,"v":30.332}
{"ts":1656471240000,"o":20347,"h":20349.5,"l":20347,"c":20349,"v":7.146}
{"ts":1656471300000,"o":20349,"h":20354,"l":20349,"c":20350.5,"v":18.291}
{"ts":1656471360000,"o":20350.5,"h":20353,"l":20347,"c":20347,"v":39.541}
{"ts":1656471420000,"o":20347,"h":20353,"l":20347,"c":20350,"v":19.072}
{"ts":1656471480000,"o":20350,"h":20350,"l":20318.5,"c":20329.5,"v":88.009}
{"ts":1656471540000,"o":20329.5,"h":20336,"l":20328,"c":20330.5,"v":27.32}
{"ts":1656471600000,"o":20330.5,"h":20335,"l":20328.5,"c":20332.5,"v":54.804}
{"ts":1656471660000,"o":20332.5,"h":20339,"l":20324,"c":20324.5,"v":50.965}
{"ts":1656471720000,"o":20324.5,"h":20324.5,"l":20314,"c":20314.5,"v":76.146}
{"ts":1656471780000,"o":20314.5,"h":20314.5,"l":20314,"c":20314,"v":38.124}
{"ts":1656471840000,"o":20314,"h":20322.5,"l":20314,"c":20315,"v":76.293}
{"ts":1656471900000,"o":20315,"h":20334.5,"l":20310,"c":20334,"v":76.282}
{"ts":1656471960000,"o":20334,"h":20358.5,"l":20334,"c":20338,"v":80.714}
{"ts":1656472020000,"o":20338,"h":20338,"l":20337.5,"c":20338,"v":51.022}
{"ts":1656472080000,"o":20338,"h":20349,"l":20338,"c":20349,"v":55.056}
{"ts":1656472140000,"o":20349,"h":20358,"l":20348.5,"c":20357.5,"v":62.839}
{"ts":1656472200000,"o":20357.5,"h":20358,"l":20344.5,"c":20352.5,"v":136.168}
{"ts":1656472260000,"o":20352.5,"h":20359.5,"l":20344.5,"c":20359.5,"v":54.673}
{"ts":1656472320000,"o":20359.5,"h":20360,"l":20348.5,"c":20355.5,"v":50.661}
{"ts":1656472380000,"o":20355.5,"h":20356,"l":20352,"c":20352,"v":15.934}
{"ts":1656472440000,"o":20352,"h":20356.5,"l":20352,"c":20354.5,"v":21.117}
{"ts":1656472500000,"o":20354.5,"h":20360,"l":20354.5,"c":20360,"v":39.791}
{"ts":1656472560000,"o":20360,"h":20362,"l":20355,"c":20362,"v":42.62}
{"ts":1656472620000,"o":20362,"h":20362,"l":20311.5,"c":20312,"v":140.853}
{"ts":1656472680000,"o":20312,"h":20330.5,"l":20295.5,"c":20330.5,"v":231.691}
{"ts":1656472740000,"o":20330.5,"h":20357,"l":20322,"c":20357,"v":99.014}
{"ts":1656472800000,"o":20357,"h":20372,"l":20356.5,"c":20369.5,"v":169.454}
{"ts":1656472860000,"o":20369.5,"h":20370,"l":20354.5,"c":20354.5,"v":68.01}
{"ts":1656472920000,"o":20354.5,"h":20355,"l":20334,"c":20337.5,"v":44.793}
{"ts":1656472980000,"o":20337.5,"h":20337.5,"l":20315.5,"c":20326,"v":171.2}
{"ts":1656473040000,"o":20326,"h":20326,"l":20325,"c":20325.5,"v":61.957}
{"ts":1656473100000,"o":20325.5,"h":20350,"l":20325.5,"c":20344,"v":71.705}
{"ts":1656473160000,"o":20344,"h":20345,"l":20334.5,"c":20336,"v":42.095}
{"ts":1656473220000,"o":20336,"h":20353,"l":20335.5,"c":20353,"v":35.186}
{"ts":1656473280000,"o":20353,"h":20374,"l":20352.5,"c":20369.5,"v":170.778}
{"ts":1656473340000,"o":20369.5,"h":20369.5,"l":20366,"c":20369,"v":45.118}
{"ts":1656473400000,"o":20369,"h":20376,"l":20356,"c":20368,"v":66.513}
{"ts":1656473460000,"o":20368,"h":20368.5,"l":20364,"c":20365,"v":47.909}
{"ts":1656473520000,"o":20365,"h":20365,"l":20364.5,"c":20365,"v":22.399}
{"ts":1656473580000,"o":20365,"h":20365,"l":20355,"c":20355.5,"v":23.668}
{"ts":1656473640000,"o":20355.5,"h":20363.5,"l":20355,"c":20358,"v":31.578}
{"ts":1656473700000,"o":20358,"h":20358.5,"l":20345.5,"c":20345.5,"v":21.389}
{"ts":1656473760000,"o":20345.5,"h":20345.5,"l":20336,"c":20336.5,"v":53.08}
{"ts":1656473820000,"o":20336.5,"h":20336.5,"l":20316.5,"c":20317,"v":141.674}
{"ts":1656473880000,"o":20317,"h":20320,"l":20316.5,"c":20320,"v":65.95}
{"ts":1656473940000,"o":20320,"h":20332.5,"l":20319.5,"c":20332,"v":51.974}
{"ts":1656474000000,"o":20332,"h":20332.5,"l":20325.5,"c":20326,"v":7.972}
{"ts":1656474060000,"o":20326,"h":20347,"l":20325.5,"c":20346.5,"v":16.038}
{"ts":1656474120000,"o":20346.5,"h":20349.5,"l":20336.5,"c":20336.5,"v":34.851}
{"ts":1656474180000,"o":20336.5,"h":20337,"l":20335,"c":20335,"v":17.525}
{"ts":1656474240000,"o":20335,"h":20343.5,"l":20328,"c":20343.5,"v":33.98}
{"ts":1656474300000,"o":20343.5,"h":20368,"l":20300,"c":20311,"v":257.035}
{"ts":1656474360000,"o":20311,"h":20311,"l":20303.5,"c":20309,"v":70.295}
{"ts":1656474420000,"o":20309,"h":20328.5,"l":20308.5,"c":20310,"v":78.951}
{"ts":1656474480000,"o":20310,"h":20310,"l":20282,"c":20292,"v":133.442}
{"ts":1656474540000,"o":20292,"h":20292.5,"l":20254,"c":20257,"v":441.935}
{"ts":1656474600000,"o":20257,"h":20257.5,"l":20238.5,"c":20242,"v":337.949}
{"ts":1656474660000,"o":20242,"h":20259.5,"l":20242,"c":20244.5,"v":191.769}
{"ts":1656474720000,"o":20244.5,"h":20265,"l":20235,"c":20265,"v":191.166}
{"ts":1656474780000,"o":20265,"h":20284.5,"l":20264.5,"c":20270,"v":126.661}
{"ts":1656474840000,"o":20270,"h":20278.5,"l":20270,"c":20278,"v":73.717}
{"ts":1656474900000,"o":20278,"h":20289.5,"l":20278,"c":20289.5,"v":62.307}
{"ts":1656474960000,"o":20289.5,"h":20289.5,"l":20283,"c":20285,"v":101.432}
{"ts":1656475020000,"o":20285,"h":20289,"l":20280,"c":20289,"v":138.913}
{"ts":1656475080000,"o":20289,"h":20289,"l":20287.5,"c":20288,"v":15.647}
{"ts":1656475140000,"o":20288,"h":20288,"l":20277,"c":20277,"v":31.011}
{"ts":1656475200000,"o":20277,"h":20277.5,"l":20272.5,"c":20275,"v":55.028}
{"ts":1656475260000,"o":20275,"h":20287,"l":20274.5,"c":20287,"v":60.231}
{"ts":1656475320000,"o":20287,"h":20303,"l":20286.5,"c":20302.5,"v":101.39}
{"ts":1656475380000,"o":20302.5,"h":20303,"l":20289.5,"c":20290,"v":19.253}
{"ts":1656475440000,"o":20290,"h":20292,"l":20286.5,"c":20290,"v":41.678}
{"ts":1656475500000,"o":20290,"h":20299,"l":20289.5,"c":20295,"v":30.628}
{"ts":1656475560000,"o":20295,"h":20310,"l":20294.5,"c":20302,"v":57.052}
{"ts":1656475620000,"o":20302,"h":20305,"l":20290.5,"c":20290.5,"v":41.035}
{"ts":1656475680000,"o":20290.5,"h":20290.5,"l":20265.5,"c":20272.5,"v":70.896}
{"ts":1656475740000,"o":20272.5,"h":20315,"l":20272.5,"c":20308,"v":133.03}
{"ts":1656475800000,"o":20308,"h":20315,"l":20307.5,"c":20315,"v":33.981}
{"ts":1656475860000,"o":20315,"h":20315,"l":20309.5,"c":20309.5,"v":26.098}
{"ts":1656475920000,"o":20309.5,"h":20310,"l":20300,"c":20303.5,"v":16.493}
{"ts":1656475980000,"o":20303.5,"h":20346.5,"l":20300,"c":20324,"v":264.708}
{"ts":1656476040000,"o":20324,"h":20326,"l":20322,"c":20325.5,"v":65.265}
{"ts":1656476100000,"o":20325.5,"h":20328.5,"l":20317.5,"c":20322.5,"v":105.165}
{"ts":1656476160000,"o":20322.5,"h":20323.5,"l":20318.5,"c":20318.5,"v":35.648}
{"ts":1656476220000,"o":20318.5,"h":20321.5,"l":20317,"c":20317,"v":14.156}
{"ts":1656476280000,"o":20317,"h":20317.5,"l":20304.5,"c":20307.5,"v":25.272}
{"ts":1656476340000,"o":20307.5,"h":20307.5,"l":20307,"c":20307,"v":6.834}
{"ts":1656476400000,"o":20307,"h":20307.5,"l":20256.5,"c":20256.5,"v":280.354}
{"ts":1656476460000,"o":20256.5,"h":20275.5,"l":20256.5,"c":20275.5,"v":137.314}
{"ts":1656476520000,"o":20275.5,"h":20290.5,"l":20275.5,"c":20285.5,"v":41.841}
{"ts":1656476580000,"o":20285.5,"h":20285.5,"l":20265,"c":20265.5,"v":66.349}
{"ts":1656476640000,"o":20265.5,"h":20269.5,"l":20251,"c":20263,"v":94.179}
{"ts":1656476700000,"o":20263,"h":20274,"l":20255,"c":20273.5,"v":97.038}
{"ts":1656476760000,"o":20273.5,"h":20274,"l":20260,"c":20260,"v":103.551}
{"ts":1656476820000,"o":20260,"h":20282.5,"l":20254,"c":20282.5,"v":146.16}
{"ts":1656476880000,"o":20282.5,"h":20297.5,"l":20282,"c":20297.5,"v":63.611}
{"ts":1656476940000,"o":20297.5,"h":20312.5,"l":20297,"c":20312,"v":47.503}
{"ts":1656477000000,"o":20312,"h":20312.5,"l":20282,"c":20282,"v":87.704}
{"ts":1656477060000,"o":20282,"h":20346.5,"l":20282,"c":20346.5,"v":246.413}
{"ts":1656477120000,"o":20346.5,"h":20350,"l":20333,"c":20340,"v":148.317}
{"ts":1656477180000,"o":20340,"h":20340,"l":20325.5,"c":20330,"v":87.776}
{"ts":1656477240000,"o":20330,"h":20348,"l":20330,"c":20340,"v":74.285}
{"ts":1656477300000,"o":20340,"h":20340,"l":20331.5,"c":20332,"v":38.615}
{"ts":1656477360000,"o":20332,"h":20332,"l":20318,"c":20329.5,"v":51.848}
{"ts":1656477420000,"o":20329.5,"h":20330,"l":20318,"c":20318,"v":40.998}
{"ts":1656477480000,"o":20318,"h":20329,"l":20318,"c":20329,"v":11.535}
{"ts":1656477540000,"o":20329,"h":20329,"l":20319,"c":20320.5,"v":36.283}
{"ts":1656477600000,"o":20320.5,"h":20320.5,"l":20315,"c":20315,"v":16.138}
{"ts":1656477660000,"o":20315,"h":20315.5,"l":20310.5,"c":20312.5,"v":22.126}
{"ts":1656477720000,"o":20312.5,"h":20313,"l":20312.5,"c":20312.5,"v":14.455}
{"ts":1656477780000,"o":20312.5,"h":20315,"l":20312.5,"c":20312.5,"v":12.764}
{"ts":1656477840000,"o":20312.5,"h":20327.5,"l":20310,"c":20324.5,"v":46.84}
{"ts":1656477900000,"o":20324.5,"h":20325,"l":20319,"c":20319.5,"v":19.59}
{"ts":1656477960000,"o":20319.5,"h":20319.5,"l":20293.5,"c":20301.5,"v":61.148}
{"ts":1656478020000,"o":20301.5,"h":20301.5,"l":20297.5,"c":20298.5,"v":11.063}
{"ts":1656478080000,"o":20298.5,"h":20298.5,"l":20260,"c":20272.5,"v":324.909}
{"ts":1656478140000,"o":20272.5,"h":20328,"l":20251,"c":20328,"v":553.669}
{"ts":1656478200000,"o":20328,"h":20356,"l":20310,"c":20326,"v":381.884}
{"ts":1656478260000,"o":20326,"h":20335,"l":20326,"c":20334.5,"v":54.058}
{"ts":1656478320000,"o":20334.5,"h":20335,"l":20326.5,"c":20335,"v":91.712}
{"ts":1656478380000,"o":20335,"h":20337.5,"l":20334.5,"c":20335,"v":36.595}
{"ts":1656478440000,"o":20335,"h":20335,"l":20319,"c":20322,"v":62.014}
{"ts":1656478500000,"o":20322,"h":20324,"l":20321,"c":20324,"v":12.299}
{"ts":1656478560000,"o":20324,"h":20324,"l":20302.5,"c":20307,"v":58.532}
{"ts":1656478620000,"o":20307,"h":20307.5,"l":20297,"c":20297,"v":69.196}
{"ts":1656478680000,"o":20297,"h":20301.5,"l":20297,"c":20299,"v":22.454}
{"ts":1656478740000,"o":20299,"h":20299,"l":20290,"c":20294.5,"v":30.044}
{"ts":1656478800000,"o":20294.5,"h":20305,"l":20291.5,"c":20304.5,"v":45.675}
{"ts":1656478860000,"o":20304.5,"h":20305,"l":20282.5,"c":20289,"v":48.29}
{"ts":1656478920000,"o":20289,"h":20289,"l":20264,"c":20273,"v":238.329}
{"ts":1656478980000,"o":20273,"h":20283.5,"l":20272.5,"c":20283.5,"v":43.116}
{"ts":1656479040000,"o":20283.5,"h":20290,"l":20283,"c":20290,"v":33.976}
{"ts":1656479100000,"o":20290,"h":20293.5,"l":20284.5,"c":20288,"v":39.466}
{"ts":1656479160000,"o":20288,"h":20288,"l":20285.5,"c":20286,"v":17.571}
{"ts":1656479220000,"o":20286,"h":20289,"l":20285.5,"c":20286.5,"v":11.943}
{"ts":1656479280000,"o":20286.5,"h":20286.5,"l":20278,"c":20278.5,"v":23.043}
{"ts":1656479340000,"o":20278.5,"h":20278.5,"l":20277.5,"c":20277.5,"v":18.843}
{"ts":1656479400000,"o":20277.5,"h":20278,"l":20275,"c":20275,"v":29.614}
{"ts":1656479460000,"o":20275,"h":20293.5,"l":20266,"c":20286,"v":90.867}
{"ts":1656479520000,"o":20286,"h":20286,"l":20280,"c":20286,"v":8.31}
{"ts":1656479580000,"o":20286,"h":20286,"l":20280,"c":20280,"v":13.476}
{"ts":1656479640000,"o":20280,"h":20280,"l":20273,"c":20273.5,"v":18.36}
{"ts":1656479700000,"o":20273.5,"h":20277,"l":20251.5,"c":20273,"v":162.017}
{"ts":1656479760000,"o":20273,"h":20282.5,"l":20269.5,"c":20272.5,"v":47.613}
{"ts":1656479820000,"o":20272.5,"h":20283.5,"l":20272,"c":20283.5,"v":49.547}
{"ts":1656479880000,"o":20283.5,"h":20296.5,"l":20283,"c":20296.5,"v":26.508}
{"ts":1656479940000,"o":20296.5,"h":20297,"l":20284,"c":20284,"v":34.311}
{"ts":1656480000000,"o":20284,"h":20335,"l":20284,"c":20319.5,"v":158.214}
{"ts":1656480060000,"o":20319.5,"h":20346.5,"l":20319.5,"c":20327.5,"v":238.078}
{"ts":1656480120000,"o":20327.5,"h":20328,"l":20320.5,"c":20322.5,"v":29.507}
{"ts":1656480180000,"o":20322.5,"h":20322.5,"l":20315.5,"c":20315.5,"v":23.053}
{"ts":1656480240000,"o":20315.5,"h":20320,"l":20306.5,"c":20307,"v":73.829}
{"ts":1656480300000,"o":20307,"h":20307,"l":20306.5,"c":20307,"v":15.788}
{"ts":1656480360000,"o":20307,"h":20311,"l":20306.5,"c":20310.5,"v":5.91}
{"ts":1656480420000,"o":20310.5,"h":20311,"l":20300,"c":20300.5,"v":19.018}
{"ts":1656480480000,"o":20300.5,"h":20300.5,"l":20222,"c":20239.5,"v":709.336}
{"ts":1656480540000,"o":20239.5,"h":20267,"l":20239.5,"c":20260.5,"v":165.201}
{"ts":1656480600000,"o":20260.5,"h":20267,"l":20243,"c":20261.5,"v":130.119}
{"ts":1656480660000,"o":20261.5,"h":20265,"l":20254,"c":20262,"v":90.649}
{"ts":1656480720000,"o":20262,"h":20262.5,"l":20252.5,"c":20253,"v":50.7}
{"ts":1656480780000,"o":20253,"h":20253,"l":20237,"c":20243.5,"v":106.632}
{"ts":1656480840000,"o":20243.5,"h":20243.5,"l":20200,"c":20232.5,"v":497.905}
{"ts":1656480900000,"o":20232.5,"h":20242.5,"l":20214.5,"c":20225,"v":159.613}
{"ts":1656480960000,"o":20225,"h":20232,"l":20200,"c":20214.5,"v":248.703}
{"ts":1656481020000,"o":20214.5,"h":20218.5,"l":20200,"c":20207,"v":350.671}
{"ts":1656481080000,"o":20207,"h":20219,"l":20200,"c":20214.5,"v":277.851}
{"ts":1656481140000,"o":20214.5,"h":20214.5,"l":20203,"c":20206.5,"v":97.556}
{"ts":1656481200000,"o":20206.5,"h":20207,"l":20182.5,"c":20183.5,"v":268.65}
{"ts":1656481260000,"o":20183.5,"h":20208,"l":20182.5,"c":20196.5,"v":247.168}
{"ts":1656481320000,"o":20196.5,"h":20200.5,"l":20193.5,"c":20193.5,"v":74.981}
{"ts":1656481380000,"o":20193.5,"h":20200,"l":20193.5,"c":20197,"v":92.778}
{"ts":1656481440000,"o":20197,"h":20209.5,"l":20197,"c":20209.5,"v":84.239}
{"ts":1656481500000,"o":20209.5,"h":20209.5,"l":20188,"c":20195,"v":150.867}
{"ts":1656481560000,"o":20195,"h":20196.5,"l":20150,"c":20175,"v":588.129}
{"ts":1656481620000,"o":20175,"h":20187.5,"l":20166.5,"c":20185,"v":210.613}
{"ts":1656481680000,"o":20185,"h":20198,"l":20184.5,"c":20193,"v":76.528}
{"ts":1656481740000,"o":20193,"h":20193.5,"l":20050,"c":20118.5,"v":2219.238}
{"ts":1656481800000,"o":20118.5,"h":20118.5,"l":20066.5,"c":20066.5,"v":581.096}
{"ts":1656481860000,"o":20066.5,"h":20100.5,"l":20066.5,"c":20081.5,"v":408.981}
{"ts":1656481920000,"o":20081.5,"h":20110,"l":20075,"c":20092,"v":329.671}
{"ts":1656481980000,"o":20092,"h":20100,"l":20085,"c":20099.5,"v":178.556}
{"ts":1656482040000,"o":20099.5,"h":20139.5,"l":20099,"c":20134.5,"v":272.705}
{"ts":1656482100000,"o":20134.5,"h":20169,"l":20119,"c":20161,"v":362.299}
{"ts":1656482160000,"o":20161,"h":20166.5,"l":20143,"c":20157,"v":285.835}
{"ts":1656482220000,"o":20157,"h":20206,"l":20156.5,"c":20191.5,"v":461.917}
{"ts":1656482280000,"o":20191.5,"h":20241,"l":20190,"c":20208,"v":469.606}
{"ts":1656482340000,"o":20208,"h":20214.5,"l":20164.5,"c":20181.5,"v":426.094}
{"ts":1656482400000,"o":20181.5,"h":20188,"l":20162,"c":20162.5,"v":159.613}
{"ts":1656482460000,"o":20162.5,"h":20179,"l":20161.5,"c":20163.5,"v":74.579}
{"ts":1656482520000,"o":20163.5,"h":20176.5,"l":20162,"c":20162.5,"v":180.038}
{"ts":1656482580000,"o":20162.5,"h":20176.5,"l":20162,"c":20168.5,"v":138.776}
{"ts":1656482640000,"o":20168.5,"h":20169,"l":20166,"c":20166,"v":65.866}
{"ts":1656482700000,"o":20166,"h":20166.5,"l":20128.5,"c":20129,"v":211.898}
{"ts":1656482760000,"o":20129,"h":20140.5,"l":20080.5,"c":20089.5,"v":576.754}
{"ts":1656482820000,"o":20089.5,"h":20109,"l":20052.5,"c":20080,"v":778.548}
{"ts":1656482880000,"o":20080,"h":20111,"l":20074,"c":20105.5,"v":225.089}
{"ts":1656482940000,"o":20105.5,"h":20105.5,"l":20082,"c":20089,"v":105.108}
{"ts":1656483000000,"o":20089,"h":20115.5,"l":20086.5,"c":20115.5,"v":213.61}
{"ts":1656483060000,"o":20115.5,"h":20136.5,"l":20115.5,"c":20118.5,"v":202.82}
{"ts":1656483120000,"o":20118.5,"h":20133,"l":20114.5,"c":20115.5,"v":105.794}
{"ts":1656483180000,"o":20115.5,"h":20115.5,"l":20079,"c":20087,"v":377.704}
{"ts":1656483240000,"o":20087,"h":20113.5,"l":20086,"c":20113,"v":98.168}
{"ts":1656483300000,"o":20113,"h":20117.5,"l":20096.5,"c":20112,"v":72.184}
{"ts":1656483360000,"o":20112,"h":20113.5,"l":20111.5,"c":20113.5,"v":62.097}
{"ts":1656483420000,"o":20113.5,"h":20113.5,"l":20098,"c":20104.5,"v":169.45}
{"ts":1656483480000,"o":20104.5,"h":20105,"l":20099,"c":20099,"v":71.085}
{"ts":1656483540000,"o":20099,"h":20099.5,"l":20069,"c":20069,"v":147.967}
{"ts":1656483600000,"o":20069,"h":20099,"l":20069,"c":20084.5,"v":208.844}
{"ts":1656483660000,"o":20084.5,"h":20085,"l":20060,"c":20060,"v":182.667}
{"ts":1656483720000,"o":20060,"h":20087.5,"l":20019,"c":20082.5,"v":1089.363}
{"ts":1656483780000,"o":20082.5,"h":20149.5,"l":20069.5,"c":20123,"v":697.909}
{"ts":1656483840000,"o":20123,"h":20123.5,"l":20109.5,"c":20120,"v":171.552}
{"ts":1656483900000,"o":20120,"h":20134,"l":20120,"c":20130,"v":135.339}
{"ts":1656483960000,"o":20130,"h":20140,"l":20126,"c":20140,"v":68.515}
{"ts":1656484020000,"o":20140,"h":20140,"l":20133.5,"c":20133.5,"v":64.666}
{"ts":1656484080000,"o":20133.5,"h":20134,"l":20127,"c":20130,"v":59.227}
{"ts":1656484140000,"o":20130,"h":20176.5,"l":20130,"c":20159.5,"v":308.116}
{"ts":1656484200000,"o":20159.5,"h":20168,"l":20157,"c":20167,"v":141.319}
{"ts":1656484260000,"o":20167,"h":20193.5,"l":20166.5,"c":20183.5,"v":222.877}
{"ts":1656484320000,"o":20183.5,"h":20208.5,"l":20180,"c":20195,"v":253.903}
{"ts":1656484380000,"o":20195,"h":20195.5,"l":20152,"c":20156,"v":221.625}
{"ts":1656484440000,"o":20156,"h":20159,"l":20155.5,"c":20155.5,"v":134.959}
{"ts":1656484500000,"o":20155.5,"h":20156,"l":20131.5,"c":20132,"v":111.388}
{"ts":1656484560000,"o":20132,"h":20143,"l":20116,"c":20116,"v":183.631}
{"ts":1656484620000,"o":20116,"h":20129,"l":20112,"c":20129,"v":68.673}
{"ts":1656484680000,"o":20129,"h":20129,"l":20115.5,"c":20123,"v":54.184}
{"ts":1656484740000,"o":20123,"h":20123.5,"l":20101.5,"c":20110.5,"v":131.866}
{"ts":1656484800000,"o":20110.5,"h":20119,"l":20080,"c":20110.5,"v":253.57}
{"ts":1656484860000,"o":20110.5,"h":20120,"l":20087,"c":20099.5,"v":101.399}
{"ts":1656484920000,"o":20099.5,"h":20114.5,"l":20092.5,"c":20114.5,"v":85.455}
{"ts":1656484980000,"o":20114.5,"h":20114.5,"l":20107,"c":20109,"v":37.372}
{"ts":1656485040000,"o":20109,"h":20126,"l":20108.5,"c":20123,"v":85.764}
{"ts":1656485100000,"o":20123,"h":20140,"l":20115.5,"c":20133,"v":115.681}
{"ts":1656485160000,"o":20133,"h":20133.5,"l":20124,"c":20132.5,"v":48.039}
{"ts":1656485220000,"o":20132.5,"h":20145.5,"l":20131.5,"c":20132,"v":43.137}
{"ts":1656485280000,"o":20132,"h":20137.5,"l":20091.5,"c":20099,"v":242.432}
{"ts":1656485340000,"o":20099,"h":20100,"l":20084,"c":20093.5,"v":220.371}
{"ts":1656485400000,"o":20093.5,"h":20095,"l":20070,"c":20075,"v":214.861}
{"ts":1656485460000,"o":20075,"h":20075.5,"l":19965,"c":19978,"v":2566.768}
{"ts":1656485520000,"o":19978,"h":20019,"l":19965,"c":19967,"v":988.711}
{"ts":1656485580000,"o":19967,"h":20008,"l":19901,"c":20000,"v":1970.775}
{"ts":1656485640000,"o":20000,"h":20006,"l":19945.5,"c":19959.5,"v":447.183}
{"ts":1656485700000,"o":19959.5,"h":19960,"l":19925,"c":19931,"v":494.679}
{"ts":1656485760000,"o":19931,"h":19954,"l":19907,"c":19954,"v":507.065}
{"ts":1656485820000,"o":19954,"h":19972,"l":19936,"c":19948,"v":347.745}
{"ts":1656485880000,"o":19948,"h":19969,"l":19943,"c":19960.5,"v":175.72}
{"ts":1656485940000,"o":19960.5,"h":19969.5,"l":19941,"c":19941.5,"v":173.325}
{"ts":1656486000000,"o":19941.5,"h":19945,"l":19921,"c":19926,"v":226.58}
{"ts":1656486060000,"o":19926,"h":19930,"l":19900.5,"c":19901.5,"v":299.403}
{"ts":1656486120000,"o":19901.5,"h":19979,"l":19901,"c":19950,"v":897.439}
{"ts":1656486180000,"o":19950,"h":19980,"l":19950,"c":19955.5,"v":241.846}
{"ts":1656486240000,"o":19955.5,"h":20000,"l":19955.5,"c":20000,"v":255.762}
{"ts":1656486300000,"o":20000,"h":20008,"l":19971.5,"c":19997.5,"v":333.337}
{"ts":1656486360000,"o":19997.5,"h":19997.5,"l":19961,"c":19981.5,"v":226.032}
{"ts":1656486420000,"o":19981.5,"h":19982,"l":19965,"c":19965.5,"v":82.376}
{"ts":1656486480000,"o":19965.5,"h":19969,"l":19946.5,"c":19960,"v":242.059}
{"ts":1656486540000,"o":19960,"h":19960,"l":19936,"c":19936.5,"v":211.556}
{"ts":1656486600000,"o":19936.5,"h":19973.5,"l":19934,"c":19955.5,"v":207.018}
{"ts":1656486660000,"o":19955.5,"h":19962.5,"l":19949,"c":19949,"v":92.142}
{"ts":1656486720000,"o":19949,"h":19958.5,"l":19944.5,"c":19944.5,"v":129.573}
{"ts":1656486780000,"o":19944.5,"h":19958,"l":19942,"c":19942.5,"v":53.748}
{"ts":1656486840000,"o":19942.5,"h":19974,"l":19942,"c":19963,"v":102.226}
{"ts":1656486900000,"o":19963,"h":19994.5,"l":19961,"c":19994.5,"v":252.467}
{"ts":1656486960000,"o":19994.5,"h":20023,"l":19991,"c":20018.5,"v":363.253}
{"ts":1656487020000,"o":20018.5,"h":20045.5,"l":20006,"c":20009,"v":448.847}
{"ts":1656487080000,"o":20009,"h":20025,"l":20005,"c":20009.5,"v":225.328}
{"ts":1656487140000,"o":20009.5,"h":20012.5,"l":19986,"c":19987.5,"v":141.336}
{"ts":1656487200000,"o":19987.5,"h":20008.5,"l":19987,"c":20008,"v":130.229}
{"ts":1656487260000,"o":20008,"h":20025,"l":20006,"c":20021.5,"v":113.581}
{"ts":1656487320000,"o":20021.5,"h":20040,"l":20021,"c":20035.5,"v":171.349}
{"ts":1656487380000,"o":20035.5,"h":20057.5,"l":20031.5,"c":20043.5,"v":297.246}
{"ts":1656487440000,"o":20043.5,"h":20063,"l":20042,"c":20042,"v":257.389}
{"ts":1656487500000,"o":20042,"h":20051.5,"l":20033,"c":20051.5,"v":146.865}
{"ts":1656487560000,"o":20051.5,"h":20059.5,"l":20047,"c":20055.5,"v":76.457}
{"ts":1656487620000,"o":20055.5,"h":20055.5,"l":20024,"c":20029.5,"v":150.707}
{"ts":1656487680000,"o":20029.5,"h":20060,"l":20029.5,"c":20052.5,"v":95.118}
{"ts":1656487740000,"o":20052.5,"h":20052.5,"l":20051.5,"c":20052,"v":41.102}
{"ts":1656487800000,"o":20052,"h":20052,"l":20033,"c":20038,"v":97.913}
{"ts":1656487860000,"o":20038,"h":20038.5,"l":20027.5,"c":20038.5,"v":123.563}
{"ts":1656487920000,"o":20038.5,"h":20048.5,"l":20038,"c":20046,"v":44.844}
{"ts":1656487980000,"o":20046,"h":20104,"l":20045.5,"c":20084,"v":547.196}
{"ts":1656488040000,"o":20084,"h":20089,"l":20073.5,"c":20073.5,"v":181.055}
{"ts":1656488100000,"o":20073.5,"h":20074,"l":20052.5,"c":20052.5,"v":153.412}
{"ts":1656488160000,"o":20052.5,"h":20085,"l":20050,"c":20080.5,"v":94.276}
{"ts":1656488220000,"o":20080.5,"h":20080.5,"l":20071,"c":20073,"v":63.544}
{"ts":1656488280000,"o":20073,"h":20080,"l":20073,"c":20078.5,"v":114.371}
{"ts":1656488340000,"o":20078.5,"h":20081.5,"l":20064.5,"c":20065,"v":153.335}
{"ts":1656488400000,"o":20065,"h":20082,"l":20064.5,"c":20082,"v":117.626}
{"ts":1656488460000,"o":20082,"h":20082,"l":20070.5,"c":20070.5,"v":63.032}
{"ts":1656488520000,"o":20070.5,"h":20075,"l":20070.5,"c":20070.5,"v":28.335}
{"ts":1656488580000,"o":20070.5,"h":20074,"l":20051.5,"c":20051.5,"v":68.529}
{"ts":1656488640000,"o":20051.5,"h":20073.5,"l":20051.5,"c":20070.5,"v":90.37}
{"ts":1656488700000,"o":20070.5,"h":20122.5,"l":20056,"c":20122,"v":428.828}
{"ts":1656488760000,"o":20122,"h":20122.5,"l":20089.5,"c":20099,"v":115.939}
{"ts":1656488820000,"o":20099,"h":20099,"l":20081.5,"c":20082,"v":78.846}
{"ts":1656488880000,"o":20082,"h":20095,"l":20082,"c":20089.5,"v":33.093}
{"ts":1656488940000,"o":20089.5,"h":20105,"l":20089,"c":20101,"v":84.455}
{"ts":1656489000000,"o":20101,"h":20101.5,"l":20072.5,"c":20087,"v":109.602}
{"ts":1656489060000,"o":20087,"h":20091,"l":20080,"c":20080.5,"v":47.037}
{"ts":1656489120000,"o":20080.5,"h":20080.5,"l":20073,"c":20073,"v":60.37}
{"ts":1656489180000,"o":20073,"h":20078,"l":20070,"c":20072,"v":59.084}
{"ts":1656489240000,"o":20072,"h":20088.5,"l":20072,"c":20088.5,"v":51.502}
{"ts":1656489300000,"o":20088.5,"h":20089,"l":20079.5,"c":20085,"v":33.069}
{"ts":1656489360000,"o":20085,"h":20089,"l":20082,"c":20089,"v":35.036}
{"ts":1656489420000,"o":20089,"h":20108,"l":20088.5,"c":20107.5,"v":83.353}
{"ts":1656489480000,"o":20107.5,"h":20107.5,"l":20085.5,"c":20085.5,"v":61.081}
{"ts":1656489540000,"o":20085.5,"h":20086,"l":20077,"c":20080,"v":42.667}
{"ts":1656489600000,"o":20080,"h":20080.5,"l":20065,"c":20066,"v":130.599}
{"ts":1656489660000,"o":20066,"h":20066.5,"l":20060,"c":20060.5,"v":41.632}
{"ts":1656489720000,"o":20060.5,"h":20066.5,"l":20060,"c":20066,"v":40.146}
{"ts":1656489780000,"o":20066,"h":20110,"l":20066,"c":20098,"v":173.436}
{"ts":1656489840000,"o":20098,"h":20124.5,"l":20097.5,"c":20121.5,"v":272.217}
{"ts":1656489900000,"o":20121.5,"h":20121.5,"l":20097,"c":20108.5,"v":134.241}
{"ts":1656489960000,"o":20108.5,"h":20125.5,"l":20108,"c":20122.5,"v":117.961}
{"ts":1656490020000,"o":20122.5,"h":20140,"l":20101.5,"c":20103,"v":267.307}
{"ts":1656490080000,"o":20103,"h":20116,"l":20102.5,"c":20105.5,"v":65.074}
{"ts":1656490140000,"o":20105.5,"h":20106,"l":20085,"c":20092,"v":329.942}
{"ts":1656490200000,"o":20092,"h":20110.5,"l":20092,"c":20110,"v":62.557}
{"ts":1656490260000,"o":20110,"h":20110.5,"l":20105.5,"c":20105.5,"v":17.287}
{"ts":1656490320000,"o":20105.5,"h":20106,"l":20102.5,"c":20103,"v":16.755}
{"ts":1656490380000,"o":20103,"h":20103,"l":20095,"c":20100.5,"v":49.795}
{"ts":1656490440000,"o":20100.5,"h":20109.5,"l":20097.5,"c":20100.5,"v":109.584}
{"ts":1656490500000,"o":20100.5,"h":20114,"l":20094,"c":20114,"v":69.194}
{"ts":1656490560000,"o":20114,"h":20119.5,"l":20111,"c":20111,"v":49.185}
{"ts":1656490620000,"o":20111,"h":20111.5,"l":20100,"c":20108,"v":111.671}
{"ts":1656490680000,"o":20108,"h":20131.5,"l":20108,"c":20124.5,"v":59.917}
{"ts":1656490740000,"o":20124.5,"h":20125,"l":20103.5,"c":20103.5,"v":40.938}
{"ts":1656490800000,"o":20103.5,"h":20118.5,"l":20103.5,"c":20115.5,"v":66.002}
{"ts":1656490860000,"o":20115.5,"h":20116,"l":20105,"c":20105,"v":40.786}
{"ts":1656490920000,"o":20105,"h":20117,"l":20103.5,"c":20115,"v":59.468}
{"ts":1656490980000,"o":20115,"h":20115,"l":20095.5,"c":20095.5,"v":73.485}
{"ts":1656491040000,"o":20095.5,"h":20098.5,"l":20095.5,"c":20098,"v":39.688}
{"ts":1656491100000,"o":20098,"h":20098.5,"l":20079,"c":20079.5,"v":81.133}
{"ts":1656491160000,"o":20079.5,"h":20090,"l":20079,"c":20083,"v":69.593}
{"ts":1656491220000,"o":20083,"h":20083.5,"l":20048.5,"c":20048.5,"v":213.827}
{"ts":1656491280000,"o":20048.5,"h":20056,"l":20034,"c":20055.5,"v":273.734}
{"ts":1656491340000,"o":20055.5,"h":20067,"l":20055,"c":20061,"v":121.646}
{"ts":1656491400000,"o":20061,"h":20075.5,"l":20060.5,"c":20075.5,"v":54.927}
{"ts":1656491460000,"o":20075.5,"h":20085,"l":20073,"c":20082,"v":85.897}
{"ts":1656491520000,"o":20082,"h":20085,"l":20077,"c":20083.5,"v":62.815}
{"ts":1656491580000,"o":20083.5,"h":20090,"l":20081.5,"c":20090,"v":60.964}
{"ts":1656491640000,"o":20090,"h":20090,"l":20068.5,"c":20068.5,"v":68.588}
{"ts":1656491700000,"o":20068.5,"h":20074,"l":20068.5,"c":20072,"v":25.966}
{"ts":1656491760000,"o":20072,"h":20074,"l":20037,"c":20047.5,"v":126.257}
{"ts":1656491820000,"o":20047.5,"h":20071.5,"l":20044.5,"c":20071.5,"v":81.636}
{"ts":1656491880000,"o":20071.5,"h":20080,"l":20059,"c":20059,"v":89.207}
{"ts":1656491940000,"o":20059,"h":20065.5,"l":20058.5,"c":20065,"v":41.866}
{"ts":1656492000000,"o":20065,"h":20071.5,"l":20055.5,"c":20055.5,"v":58.621}
{"ts":1656492060000,"o":20055.5,"h":20055.5,"l":20001,"c":20013,"v":350.64}
{"ts":1656492120000,"o":20013,"h":20052,"l":20012.5,"c":20028.5,"v":217.521}
{"ts":1656492180000,"o":20028.5,"h":20032.5,"l":20024,"c":20030.5,"v":76.228}
{"ts":1656492240000,"o":20030.5,"h":20033,"l":20024.5,"c":20025,"v":79.562}
{"ts":1656492300000,"o":20025,"h":20027.5,"l":19994,"c":19994,"v":205.176}
{"ts":1656492360000,"o":19994,"h":20011,"l":19993,"c":20003.5,"v":215.672}
{"ts":1656492420000,"o":20003.5,"h":20017.5,"l":20003.5,"c":20017.5,"v":84.664}
{"ts":1656492480000,"o":20017.5,"h":20028.5,"l":20017,"c":20020,"v":80.703}
{"ts":1656492540000,"o":20020,"h":20040,"l":20019.5,"c":20040,"v":64.545}
{"ts":1656492600000,"o":20040,"h":20044.5,"l":20030.5,"c":20034.5,"v":70.245}
{"ts":1656492660000,"o":20034.5,"h":20035,"l":20020.5,"c":20020.5,"v":65.207}
{"ts":1656492720000,"o":20020.5,"h":20024.5,"l":20020.5,"c":20024,"v":56.978}
{"ts":1656492780000,"o":20024,"h":20030.5,"l":19995.5,"c":20000,"v":160.81}
{"ts":1656492840000,"o":20000,"h":20001,"l":19955,"c":19989.5,"v":658.117}
{"ts":1656492900000,"o":19989.5,"h":19995.5,"l":19989,"c":19995.5,"v":124.094}
{"ts":1656492960000,"o":19995.5,"h":20007,"l":19990,"c":19990.5,"v":90.501}
{"ts":1656493020000,"o":19990.5,"h":19993,"l":19984.5,"c":19984.5,"v":57.805}
{"ts":1656493080000,"o":19984.5,"h":19985,"l":19956,"c":19961.5,"v":176.398}
{"ts":1656493140000,"o":19961.5,"h":19984,"l":19961.5,"c":19983.5,"v":149.253}
{"ts":1656493200000,"o":19983.5,"h":20001,"l":19983.5,"c":20001,"v":114.752}
{"ts":1656493260000,"o":20001,"h":20002.5,"l":19994.5,"c":19995,"v":98.901}
{"ts":1656493320000,"o":19995,"h":19995,"l":19973,"c":19973,"v":72.491}
{"ts":1656493380000,"o":19973,"h":19986,"l":19967.5,"c":19967.5,"v":80.951}
{"ts":1656493440000,"o":19967.5,"h":19984.5,"l":19964,"c":19984,"v":153.321}
{"ts":1656493500000,"o":19984,"h":20004.5,"l":19984,"c":20004.5,"v":162.908}
{"ts":1656493560000,"o":20004.5,"h":20030,"l":20004,"c":20030,"v":133.272}
{"ts":1656493620000,"o":20030,"h":20079,"l":20029.5,"c":20048,"v":318.181}
{"ts":1656493680000,"o":20048,"h":20069,"l":20047.5,"c":20060,"v":104.807}
{"ts":1656493740000,"o":20060,"h":20087.5,"l":20059.5,"c":20068.5,"v":184.749}
{"ts":1656493800000,"o":20068.5,"h":20069,"l":20052,"c":20052,"v":128.544}
{"ts":1656493860000,"o":20052,"h":20100,"l":20052,"c":20100,"v":327.937}
{"ts":1656493920000,"o":20100,"h":20120.5,"l":20081.5,"c":20092.5,"v":321.744}
{"ts":1656493980000,"o":20092.5,"h":20098,"l":20085,"c":20093.5,"v":97.821}
{"ts":1656494040000,"o":20093.5,"h":20093.5,"l":20080.5,"c":20084,"v":82.064}
{"ts":1656494100000,"o":20084,"h":20116,"l":20083.5,"c":20115.5,"v":161.489}
{"ts":1656494160000,"o":20115.5,"h":20116,"l":20103,"c":20103.5,"v":174.553}
{"ts":1656494220000,"o":20103.5,"h":20122,"l":20103,"c":20108,"v":212.226}
{"ts":1656494280000,"o":20108,"h":20114,"l":20108,"c":20109.5,"v":40.835}
{"ts":1656494340000,"o":20109.5,"h":20123.5,"l":20103,"c":20103,"v":151.39}
{"ts":1656494400000,"o":20103,"h":20107,"l":20102.5,"c":20102.5,"v":47.617}
{"ts":1656494460000,"o":20102.5,"h":20126,"l":20101,"c":20117.5,"v":290.242}
{"ts":1656494520000,"o":20117.5,"h":20119,"l":20110,"c":20113,"v":78.25}
{"ts":1656494580000,"o":20113,"h":20120.5,"l":20107.5,"c":20120.5,"v":57.195}
{"ts":1656494640000,"o":20120.5,"h":20120.5,"l":20106.5,"c":20107,"v":68.044}
{"ts":1656494700000,"o":20107,"h":20120,"l":20106,"c":20119.5,"v":105.092}
{"ts":1656494760000,"o":20119.5,"h":20120.5,"l":20117,"c":20117,"v":51.287}
{"ts":1656494820000,"o":20117,"h":20128.5,"l":20117,"c":20126.5,"v":120.785}
{"ts":1656494880000,"o":20126.5,"h":20195,"l":20126.5,"c":20155.5,"v":990.979}
{"ts":1656494940000,"o":20155.5,"h":20195,"l":20155,"c":20169.5,"v":568.802}
{"ts":1656495000000,"o":20169.5,"h":20233,"l":20161.5,"c":20211.5,"v":979.927}
{"ts":1656495060000,"o":20211.5,"h":20218,"l":20160.5,"c":20161,"v":394.338}
{"ts":1656495120000,"o":20161,"h":20167.5,"l":20145,"c":20145,"v":362.339}
{"ts":1656495180000,"o":20145,"h":20167,"l":20136,"c":20154,"v":200.57}
{"ts":1656495240000,"o":20154,"h":20163,"l":20144.5,"c":20144.5,"v":86.744}
{"ts":1656495300000,"o":20144.5,"h":20145,"l":20100,"c":20114.5,"v":596.941}
{"ts":1656495360000,"o":20114.5,"h":20135,"l":20102.5,"c":20120.5,"v":233.301}
{"ts":1656495420000,"o":20120.5,"h":20120.5,"l":20106.5,"c":20113,"v":70.046}
{"ts":1656495480000,"o":20113,"h":20120.5,"l":20108,"c":20108,"v":75.929}
{"ts":1656495540000,"o":20108,"h":20124,"l":20108,"c":20116.5,"v":65.239}
{"ts":1656495600000,"o":20116.5,"h":20116.5,"l":20110,"c":20116.5,"v":56.737}
{"ts":1656495660000,"o":20116.5,"h":20122,"l":20102,"c":20102,"v":69.083}
{"ts":1656495720000,"o":20102,"h":20108.5,"l":20100,"c":20108.5,"v":66.403}
{"ts":1656495780000,"o":20108.5,"h":20108.5,"l":20104.5,"c":20108,"v":21.686}
{"ts":1656495840000,"o":20108,"h":20110.5,"l":20108,"c":20108.5,"v":21.422}
{"ts":1656495900000,"o":20108.5,"h":20108.5,"l":20084,"c":20089.5,"v":327.995}
{"ts":1656495960000,"o":20089.5,"h":20094,"l":20059,"c":20063,"v":264.733}
{"ts":1656496020000,"o":20063,"h":20066.5,"l":20035,"c":20063.5,"v":364.628}
{"ts":1656496080000,"o":20063.5,"h":20085,"l":20063,"c":20085,"v":176.002}
{"ts":1656496140000,"o":20085,"h":20095.5,"l":20084.5,"c":20084.5,"v":94.531}
{"ts":1656496200000,"o":20084.5,"h":20099,"l":20084,"c":20091,"v":72.823}
{"ts":1656496260000,"o":20091,"h":20091,"l":20074.5,"c":20076,"v":64.242}
{"ts":1656496320000,"o":20076,"h":20084,"l":20052.5,"c":20058.5,"v":215.116}
{"ts":1656496380000,"o":20058.5,"h":20086.5,"l":20058,"c":20075,"v":64.097}
{"ts":1656496440000,"o":20075,"h":20075.5,"l":20064,"c":20070.5,"v":23.203}
{"ts":1656496500000,"o":20070.5,"h":20070.5,"l":20068.5,"c":20069.5,"v":29.217}
{"ts":1656496560000,"o":20069.5,"h":20070,"l":20058.5,"c":20059,"v":125.192}
{"ts":1656496620000,"o":20059,"h":20059.5,"l":20048,"c":20048,"v":90.273}
{"ts":1656496680000,"o":20048,"h":20061.5,"l":20048,"c":20061,"v":112.64}
{"ts":1656496740000,"o":20061,"h":20077.5,"l":20061,"c":20064.5,"v":98.768}
{"ts":1656496800000,"o":20064.5,"h":20072,"l":20064.5,"c":20071.5,"v":62.259}
{"ts":1656496860000,"o":20071.5,"h":20073,"l":20071.5,"c":20071.5,"v":32.842}
{"ts":1656496920000,"o":20071.5,"h":20072,"l":20071.5,"c":20072,"v":33.044}
{"ts":1656496980000,"o":20072,"h":20077,"l":20071.5,"c":20075,"v":46.288}
{"ts":1656497040000,"o":20075,"h":20076,"l":20055,"c":20056.5,"v":116.686}
{"ts":1656497100000,"o":20056.5,"h":20080,"l":20050.5,"c":20080,"v":96.404}
{"ts":1656497160000,"o":20080,"h":20080,"l":20076.5,"c":20079.5,"v":48.644}
{"ts":1656497220000,"o":20079.5,"h":20121.5,"l":20079,"c":20095.5,"v":328.613}
{"ts":1656497280000,"o":20095.5,"h":20102,"l":20092.5,"c":20092.5,"v":57.335}
{"ts":1656497340000,"o":20092.5,"h":20104,"l":20082.5,"c":20101.5,"v":202.105}
{"ts":1656497400000,"o":20101.5,"h":20105,"l":20094.5,"c":20104.5,"v":60.041}
{"ts":1656497460000,"o":20104.5,"h":20107.5,"l":20104.5,"c":20107,"v":81.56}
{"ts":1656497520000,"o":20107,"h":20116.5,"l":20099,"c":20099.5,"v":182.481}
{"ts":1656497580000,"o":20099.5,"h":20110.5,"l":20086.5,"c":20104.5,"v":99.808}
{"ts":1656497640000,"o":20104.5,"h":20111,"l":20104.5,"c":20111,"v":80.499}
{"ts":1656497700000,"o":20111,"h":20129.5,"l":20110.5,"c":20123,"v":123.242}
{"ts":1656497760000,"o":20123,"h":20123.5,"l":20110.5,"c":20110.5,"v":69.179}
{"ts":1656497820000,"o":20110.5,"h":20111,"l":20089,"c":20092,"v":132.018}
{"ts":1656497880000,"o":20092,"h":20092,"l":20083.5,"c":20087.5,"v":48.723}
{"ts":1656497940000,"o":20087.5,"h":20089.5,"l":20080.5,"c":20087,"v":60.766}
{"ts":1656498000000,"o":20087,"h":20100,"l":20077,"c":20100,"v":101.328}
{"ts":1656498060000,"o":20100,"h":20102.5,"l":20099.5,"c":20102,"v":26.272}
{"ts":1656498120000,"o":20102,"h":20117,"l":20083.5,"c":20111.5,"v":46.337}
{"ts":1656498180000,"o":20111.5,"h":20112,"l":20104.5,"c":20112,"v":34.281}
{"ts":1656498240000,"o":20112,"h":20112,"l":20068,"c":20070.5,"v":65.847}
{"ts":1656498300000,"o":20070.5,"h":20089,"l":20070,"c":20081,"v":113.83}
{"ts":1656498360000,"o":20081,"h":20108,"l":20081,"c":20107.5,"v":25.336}
{"ts":1656498420000,"o":20107.5,"h":20110,"l":20104,"c":20106.5,"v":94.932}
{"ts":1656498480000,"o":20106.5,"h":20107,"l":20101.5,"c":20107,"v":71.506}
{"ts":1656498540000,"o":20107,"h":20107,"l":20083,"c":20083.5,"v":99.975}
{"ts":1656498600000,"o":20083.5,"h":20098,"l":20058,"c":20058,"v":99.026}
{"ts":1656498660000,"o":20058,"h":20062,"l":20043,"c":20055,"v":183.427}
{"ts":1656498720000,"o":20055,"h":20067,"l":20043.5,"c":20050.5,"v":122.808}
{"ts":1656498780000,"o":20050.5,"h":20069.5,"l":20050,"c":20069,"v":79.272}
{"ts":1656498840000,"o":20069,"h":20075,"l":20038,"c":20047.5,"v":176.784}
{"ts":1656498900000,"o":20047.5,"h":20058.5,"l":20047,"c":20055.5,"v":60.312}
{"ts":1656498960000,"o":20055.5,"h":20075,"l":20055.5,"c":20075,"v":80.7}
{"ts":1656499020000,"o":20075,"h":20075,"l":20066.5,"c":20066.5,"v":19.156}
{"ts":1656499080000,"o":20066.5,"h":20096.5,"l":20063.5,"c":20096,"v":78.292}
{"ts":1656499140000,"o":20096,"h":20096.5,"l":20073,"c":20073,"v":95.045}
{"ts":1656499200000,"o":20073,"h":20091,"l":20062,"c":20072,"v":94.333}
{"ts":1656499260000,"o":20072,"h":20084,"l":20060,"c":20080,"v":39.952}
{"ts":1656499320000,"o":20080,"h":20084,"l":20080,"c":20083.5,"v":11.344}
{"ts":1656499380000,"o":20083.5,"h":20103.5,"l":20072.5,"c":20072.5,"v":154.386}
{"ts":1656499440000,"o":20072.5,"h":20093.5,"l":20070,"c":20070,"v":67.311}
{"ts":1656499500000,"o":20070,"h":20089,"l":20065.5,"c":20089,"v":48.304}
{"ts":1656499560000,"o":20089,"h":20089,"l":20047.5,"c":20049,"v":190.241}
{"ts":1656499620000,"o":20049,"h":20049.5,"l":20021.5,"c":20035.5,"v":258.986}
{"ts":1656499680000,"o":20035.5,"h":20079.5,"l":20033.5,"c":20073.5,"v":177.564}
{"ts":1656499740000,"o":20073.5,"h":20150,"l":20073,"c":20119,"v":578.985}
{"ts":1656499800000,"o":20119,"h":20140,"l":20098,"c":20098.5,"v":178.371}
{"ts":1656499860000,"o":20098.5,"h":20112,"l":20088,"c":20088,"v":100.877}
{"ts":1656499920000,"o":20088,"h":20093,"l":20088,"c":20089,"v":39.239}
{"ts":1656499980000,"o":20089,"h":20107.5,"l":20088.5,"c":20099,"v":65.927}
{"ts":1656500040000,"o":20099,"h":20103,"l":20082,"c":20093.5,"v":79.938}
{"ts":1656500100000,"o":20093.5,"h":20096.5,"l":20083,"c":20087.5,"v":34.641}
{"ts":1656500160000,"o":20087.5,"h":20110,"l":20087,"c":20109.5,"v":69.807}
{"ts":1656500220000,"o":20109.5,"h":20111,"l":20096,"c":20103.5,"v":38.89}
{"ts":1656500280000,"o":20103.5,"h":20108,"l":20095.5,"c":20096,"v":72.371}
{"ts":1656500340000,"o":20096,"h":20096,"l":20091.5,"c":20092,"v":35.169}
{"ts":1656500400000,"o":20092,"h":20108,"l":20091.5,"c":20107.5,"v":134.848}
{"ts":1656500460000,"o":20107.5,"h":20107.5,"l":20094.5,"c":20103.5,"v":164.607}
{"ts":1656500520000,"o":20103.5,"h":20103.5,"l":20072,"c":20072.5,"v":118.747}
{"ts":1656500580000,"o":20072.5,"h":20078,"l":20072,"c":20073,"v":31.299}
{"ts":1656500640000,"o":20073,"h":20087.5,"l":20067.5,"c":20079,"v":82.06}
{"ts":1656500700000,"o":20079,"h":20079,"l":20042.5,"c":20055,"v":118.531}
{"ts":1656500760000,"o":20055,"h":20055,"l":20044.5,"c":20045.5,"v":131.359}
{"ts":1656500820000,"o":20045.5,"h":20048,"l":20032.5,"c":20033.5,"v":161.69}
{"ts":1656500880000,"o":20033.5,"h":20041.5,"l":19998,"c":20039.5,"v":524.56}
{"ts":1656500940000,"o":20039.5,"h":20040,"l":20018.5,"c":20018.5,"v":84.981}
{"ts":1656501000000,"o":20018.5,"h":20019,"l":19982,"c":20001.5,"v":487.152}
{"ts":1656501060000,"o":20001.5,"h":20021,"l":20000,"c":20005,"v":257.545}
{"ts":1656501120000,"o":20005,"h":20005.5,"l":19989,"c":20000,"v":176.59}
{"ts":1656501180000,"o":20000,"h":20000,"l":19984,"c":19990,"v":125.691}
{"ts":1656501240000,"o":19990,"h":19992,"l":19950.5,"c":19969.5,"v":578.534}
{"ts":1656501300000,"o":19969.5,"h":19969.5,"l":19950,"c":19959,"v":558.994}
{"ts":1656501360000,"o":19959,"h":19986.5,"l":19959,"c":19978,"v":238.643}
{"ts":1656501420000,"o":19978,"h":19999.5,"l":19922,"c":19941.5,"v":724.007}
{"ts":1656501480000,"o":19941.5,"h":19955,"l":19918.5,"c":19919,"v":559.256}
{"ts":1656501540000,"o":19919,"h":19927,"l":19908,"c":19908.5,"v":462.345}
{"ts":1656501600000,"o":19908.5,"h":19952,"l":19908,"c":19914.5,"v":289.243}
{"ts":1656501660000,"o":19914.5,"h":19944,"l":19914.5,"c":19930.5,"v":225.603}
{"ts":1656501720000,"o":19930.5,"h":19940.5,"l":19820,"c":19907.5,"v":2465.536}
{"ts":1656501780000,"o":19907.5,"h":19950,"l":19907,"c":19938.5,"v":489.585}
{"ts":1656501840000,"o":19938.5,"h":20000,"l":19925.5,"c":19991,"v":608.727}
{"ts":1656501900000,"o":19991,"h":20020.5,"l":19991,"c":20019.5,"v":642.782}
{"ts":1656501960000,"o":20019.5,"h":20024.5,"l":19978,"c":19980.5,"v":260.518}
{"ts":1656502020000,"o":19980.5,"h":20014.5,"l":19980.5,"c":20008,"v":234.294}
{"ts":1656502080000,"o":20008,"h":20010,"l":19991,"c":19991,"v":299.08}
{"ts":1656502140000,"o":19991,"h":20002,"l":19984,"c":19999.5,"v":71.489}
{"ts":1656502200000,"o":19999.5,"h":20054,"l":19994,"c":20039,"v":404.152}
{"ts":1656502260000,"o":20039,"h":20058,"l":20039,"c":20050,"v":334.246}
{"ts":1656502320000,"o":20050,"h":20070,"l":20049.5,"c":20058,"v":438.267}
{"ts":1656502380000,"o":20058,"h":20066,"l":20042,"c":20066,"v":163.21}
{"ts":1656502440000,"o":20066,"h":20108,"l":20065.5,"c":20084,"v":544.019}
{"ts":1656502500000,"o":20084,"h":20084,"l":20060,"c":20077,"v":282.097}
{"ts":1656502560000,"o":20077,"h":20077.5,"l":20056.5,"c":20063.5,"v":144.978}
{"ts":1656502620000,"o":20063.5,"h":20066.5,"l":20040,"c":20050,"v":197.143}
{"ts":1656502680000,"o":20050,"h":20056.5,"l":20041,"c":20056.5,"v":127.88}
{"ts":1656502740000,"o":20056.5,"h":20057,"l":20036,"c":20039.5,"v":274.442}
{"ts":1656502800000,"o":20039.5,"h":20045,"l":20036.5,"c":20045,"v":136.924}
{"ts":1656502860000,"o":20045,"h":20045,"l":20027,"c":20027.5,"v":136.033}
{"ts":1656502920000,"o":20027.5,"h":20053.5,"l":20014.5,"c":20050,"v":215.947}
{"ts":1656502980000,"o":20050,"h":20069,"l":20050,"c":20060,"v":59.132}
{"ts":1656503040000,"o":20060,"h":20060,"l":20048,"c":20048,"v":92.015}
{"ts":1656503100000,"o":20048,"h":20069.5,"l":20037,"c":20066.5,"v":119.657}
{"ts":1656503160000,"o":20066.5,"h":20079,"l":20066.5,"c":20078.5,"v":120.401}
{"ts":1656503220000,"o":20078.5,"h":20089,"l":20072.5,"c":20073,"v":168.234}
{"ts":1656503280000,"o":20073,"h":20087,"l":20072.5,"c":20074.5,"v":164.176}
{"ts":1656503340000,"o":20074.5,"h":20087,"l":20074.5,"c":20081.5,"v":44.296}
{"ts":1656503400000,"o":20081.5,"h":20081.5,"l":20066,"c":20067,"v":108.471}
{"ts":1656503460000,"o":20067,"h":20067.5,"l":20040,"c":20040,"v":129.195}
{"ts":1656503520000,"o":20040,"h":20040.5,"l":20003,"c":20011,"v":244.121}
{"ts":1656503580000,"o":20011,"h":20020,"l":19990.5,"c":20015.5,"v":276.591}
{"ts":1656503640000,"o":20015.5,"h":20028.5,"l":20003.5,"c":20004,"v":158.999}
{"ts":1656503700000,"o":20004,"h":20028,"l":20001.5,"c":20026,"v":78.549}
{"ts":1656503760000,"o":20026,"h":20029.5,"l":20025.5,"c":20029.5,"v":43.56}
{"ts":1656503820000,"o":20029.5,"h":20060,"l":20029,"c":20050,"v":265.194}
{"ts":1656503880000,"o":20050,"h":20117,"l":20050,"c":20087.5,"v":629.309}
{"ts":1656503940000,"o":20087.5,"h":20100,"l":20087.5,"c":20092.5,"v":168.352}
{"ts":1656504000000,"o":20092.5,"h":20124,"l":20088,"c":20114.5,"v":263.183}
{"ts":1656504060000,"o":20114.5,"h":20124,"l":20110,"c":20121,"v":356.507}
{"ts":1656504120000,"o":20121,"h":20121.5,"l":20114,"c":20120.5,"v":212.997}
{"ts":1656504180000,"o":20120.5,"h":20135,"l":20115,"c":20127.5,"v":188.173}
{"ts":1656504240000,"o":20127.5,"h":20128,"l":20115,"c":20122,"v":86.99}
{"ts":1656504300000,"o":20122,"h":20147,"l":20122,"c":20147,"v":261.428}
{"ts":1656504360000,"o":20147,"h":20147,"l":20120.5,"c":20133.5,"v":156.408}
{"ts":1656504420000,"o":20133.5,"h":20133.5,"l":20096.5,"c":20119,"v":181.653}
{"ts":1656504480000,"o":20119,"h":20121.5,"l":20104.5,"c":20121.5,"v":99.427}
{"ts":1656504540000,"o":20121.5,"h":20121.5,"l":20099,"c":20106,"v":66.835}
{"ts":1656504600000,"o":20106,"h":20115,"l":20094.5,"c":20099,"v":175.956}
{"ts":1656504660000,"o":20099,"h":20099.5,"l":20098,"c":20098,"v":38.728}
{"ts":1656504720000,"o":20098,"h":20111,"l":20093,"c":20111,"v":161.534}
{"ts":1656504780000,"o":20111,"h":20123.5,"l":20108,"c":20118.5,"v":77.707}
{"ts":1656504840000,"o":20118.5,"h":20118.5,"l":20100,"c":20100,"v":49.132}
{"ts":1656504900000,"o":20100,"h":20121.5,"l":20097,"c":20108.5,"v":296.452}
{"ts":1656504960000,"o":20108.5,"h":20124.5,"l":20108.5,"c":20119.5,"v":43.979}
{"ts":1656505020000,"o":20119.5,"h":20158,"l":20115,"c":20141,"v":287.991}
{"ts":1656505080000,"o":20141,"h":20141,"l":20120,"c":20122,"v":104.638}
{"ts":1656505140000,"o":20122,"h":20122,"l":20121.5,"c":20122,"v":88.064}
{"ts":1656505200000,"o":20122,"h":20131,"l":20121.5,"c":20130.5,"v":67.231}
{"ts":1656505260000,"o":20130.5,"h":20134,"l":20125,"c":20133.5,"v":76.873}
{"ts":1656505320000,"o":20133.5,"h":20178,"l":20113.5,"c":20114,"v":569.209}
{"ts":1656505380000,"o":20114,"h":20114,"l":20069.5,"c":20080.5,"v":341.578}
{"ts":1656505440000,"o":20080.5,"h":20094,"l":20080.5,"c":20081.5,"v":114.828}
{"ts":1656505500000,"o":20081.5,"h":20081.5,"l":20067.5,"c":20069.5,"v":125.569}
{"ts":1656505560000,"o":20069.5,"h":20069.5,"l":20037,"c":20050,"v":411.831}
{"ts":1656505620000,"o":20050,"h":20055.5,"l":20036.5,"c":20041,"v":165.864}
{"ts":1656505680000,"o":20041,"h":20052.5,"l":20040,"c":20040.5,"v":233.241}
{"ts":1656505740000,"o":20040.5,"h":20085,"l":20040,"c":20075,"v":199.512}
{"ts":1656505800000,"o":20075,"h":20095,"l":20041,"c":20053,"v":169.035}
{"ts":1656505860000,"o":20053,"h":20068,"l":20025,"c":20027,"v":148.265}
{"ts":1656505920000,"o":20027,"h":20038,"l":20003,"c":20010.5,"v":454.954}
{"ts":1656505980000,"o":20010.5,"h":20035,"l":20000,"c":20000.5,"v":325.054}
{"ts":1656506040000,"o":20000.5,"h":20075,"l":20000,"c":20056.5,"v":405.948}
{"ts":1656506100000,"o":20056.5,"h":20057,"l":20027,"c":20027,"v":104.051}
{"ts":1656506160000,"o":20027,"h":20035,"l":19974,"c":20014.5,"v":564.663}
{"ts":1656506220000,"o":20014.5,"h":20030,"l":19992,"c":19992,"v":236.699}
{"ts":1656506280000,"o":19992,"h":20000,"l":19984,"c":19986,"v":131.181}
{"ts":1656506340000,"o":19986,"h":20003.5,"l":19985.5,"c":19999,"v":195.434}
{"ts":1656506400000,"o":19999,"h":20006,"l":19998.5,"c":20002,"v":66.785}
{"ts":1656506460000,"o":20002,"h":20056,"l":20002,"c":20031.5,"v":388.933}
{"ts":1656506520000,"o":20031.5,"h":20050,"l":20030,"c":20042,"v":147.451}
{"ts":1656506580000,"o":20042,"h":20055,"l":20032,"c":20032,"v":155.966}
{"ts":1656506640000,"o":20032,"h":20045,"l":20022,"c":20027.5,"v":251.079}
{"ts":1656506700000,"o":20027.5,"h":20033,"l":20022,"c":20029.5,"v":54.77}
{"ts":1656506760000,"o":20029.5,"h":20064.5,"l":20029.5,"c":20063,"v":148.366}
{"ts":1656506820000,"o":20063,"h":20088,"l":20059,"c":20083,"v":230.255}
{"ts":1656506880000,"o":20083,"h":20083,"l":20050.5,"c":20051,"v":59.729}
{"ts":1656506940000,"o":20051,"h":20051,"l":20040,"c":20040,"v":49.146}
{"ts":1656507000000,"o":20040,"h":20044,"l":20013,"c":20022,"v":126.739}
{"ts":1656507060000,"o":20022,"h":20043,"l":20014,"c":20014,"v":183.3}
{"ts":1656507120000,"o":20014,"h":20031,"l":19995.5,"c":20009.5,"v":315.297}
{"ts":1656507180000,"o":20009.5,"h":20020,"l":20009.5,"c":20015,"v":52.372}
{"ts":1656507240000,"o":20015,"h":20031,"l":20014.5,"c":20023.5,"v":128.409}
{"ts":1656507300000,"o":20023.5,"h":20023.5,"l":20005,"c":20005.5,"v":103.797}
{"ts":1656507360000,"o":20005.5,"h":20009.5,"l":19991,"c":19991,"v":175.529}
{"ts":1656507420000,"o":19991,"h":20018.5,"l":19991,"c":20014.5,"v":101.165}
{"ts":1656507480000,"o":20014.5,"h":20023.5,"l":20006.5,"c":20007,"v":78.067}
{"ts":1656507540000,"o":20007,"h":20010.5,"l":20000.5,"c":20008,"v":84.093}
{"ts":1656507600000,"o":20008,"h":20050,"l":20007.5,"c":20034,"v":295.699}
{"ts":1656507660000,"o":20034,"h":20047.5,"l":20034,"c":20044.5,"v":87.421}
{"ts":1656507720000,"o":20044.5,"h":20048,"l":20042.5,"c":20045,"v":53.192}
{"ts":1656507780000,"o":20045,"h":20060,"l":20045,"c":20050,"v":107.113}
{"ts":1656507840000,"o":20050,"h":20065,"l":20050,"c":20064.5,"v":76.114}
{"ts":1656507900000,"o":20064.5,"h":20076,"l":20058,"c":20073,"v":93.978}
{"ts":1656507960000,"o":20073,"h":20076,"l":20058,"c":20064,"v":98.325}
{"ts":1656508020000,"o":20064,"h":20077,"l":20064,"c":20070.5,"v":82.429}
{"ts":1656508080000,"o":20070.5,"h":20087.5,"l":20070.5,"c":20082,"v":111.974}
{"ts":1656508140000,"o":20082,"h":20100,"l":20082,"c":20091.5,"v":134.862}
{"ts":1656508200000,"o":20091.5,"h":20092,"l":20066,"c":20067.5,"v":132.619}
{"ts":1656508260000,"o":20067.5,"h":20092,"l":20067,"c":20091.5,"v":64.159}
{"ts":1656508320000,"o":20091.5,"h":20110.5,"l":20090,"c":20092,"v":166.636}
{"ts":1656508380000,"o":20092,"h":20095.5,"l":20070,"c":20070,"v":74.926}
{"ts":1656508440000,"o":20070,"h":20090,"l":20070,"c":20089.5,"v":58.511}
{"ts":1656508500000,"o":20089.5,"h":20115,"l":20074,"c":20077.5,"v":222.087}
{"ts":1656508560000,"o":20077.5,"h":20110,"l":20077.5,"c":20089,"v":213.319}
{"ts":1656508620000,"o":20089,"h":20100,"l":20088.5,"c":20090.5,"v":47.281}
{"ts":1656508680000,"o":20090.5,"h":20100,"l":20085.5,"c":20096,"v":122.564}
{"ts":1656508740000,"o":20096,"h":20106.5,"l":20092,"c":20100,"v":115.113}
{"ts":1656508800000,"o":20100,"h":20108.5,"l":20095,"c":20108.5,"v":52.839}
{"ts":1656508860000,"o":20108.5,"h":20110,"l":20102.5,"c":20110,"v":113.797}
{"ts":1656508920000,"o":20110,"h":20128,"l":20108.5,"c":20108.5,"v":207.289}
{"ts":1656508980000,"o":20108.5,"h":20109,"l":20068,"c":20069,"v":328.139}
{"ts":1656509040000,"o":20069,"h":20071,"l":20058,"c":20067.5,"v":113.84}
{"ts":1656509100000,"o":20067.5,"h":20085,"l":20067.5,"c":20084.5,"v":47.455}
{"ts":1656509160000,"o":20084.5,"h":20085,"l":20058,"c":20058.5,"v":53.455}
{"ts":1656509220000,"o":20058.5,"h":20079,"l":20057,"c":20074,"v":149.622}
{"ts":1656509280000,"o":20074,"h":20084,"l":20064.5,"c":20083.5,"v":89.972}
{"ts":1656509340000,"o":20083.5,"h":20125,"l":20083.5,"c":20111.5,"v":243.304}
{"ts":1656509400000,"o":20111.5,"h":20130,"l":20070,"c":20076,"v":561.333}
{"ts":1656509460000,"o":20076,"h":20100,"l":20050,"c":20078,"v":506.116}
{"ts":1656509520000,"o":20078,"h":20078.5,"l":20034.5,"c":20070,"v":309.404}
{"ts":1656509580000,"o":20070,"h":20070,"l":20014,"c":20049,"v":531.031}
{"ts":1656509640000,"o":20049,"h":20049,"l":20015,"c":20015,"v":196.716}
{"ts":1656509700000,"o":20015,"h":20040,"l":20005,"c":20034,"v":410.121}
{"ts":1656509760000,"o":20034,"h":20036,"l":20016,"c":20033.5,"v":111.505}
{"ts":1656509820000,"o":20033.5,"h":20046,"l":20016,"c":20046,"v":164.388}
{"ts":1656509880000,"o":20046,"h":20059.5,"l":20036.5,"c":20036.5,"v":143.097}
{"ts":1656509940000,"o":20036.5,"h":20036.5,"l":20000.5,"c":20003,"v":242.896}
{"ts":1656510000000,"o":20003,"h":20005,"l":19990,"c":19994,"v":320.263}
{"ts":1656510060000,"o":19994,"h":19994.5,"l":19921,"c":19958,"v":1119.113}
{"ts":1656510120000,"o":19958,"h":19974,"l":19910,"c":19915,"v":574.743}
{"ts":1656510180000,"o":19915,"h":19945,"l":19915,"c":19936.5,"v":482.473}
{"ts":1656510240000,"o":19936.5,"h":19937.5,"l":19910,"c":19935,"v":515.607}
{"ts":1656510300000,"o":19935,"h":19935,"l":19885.5,"c":19918.5,"v":645.946}
{"ts":1656510360000,"o":19918.5,"h":19948,"l":19900,"c":19941,"v":253.819}
{"ts":1656510420000,"o":19941,"h":19986,"l":19940.5,"c":19962.5,"v":405.149}
{"ts":1656510480000,"o":19962.5,"h":19962.5,"l":19947.5,"c":19955.5,"v":122.173}
{"ts":1656510540000,"o":19955.5,"h":20006.5,"l":19955.5,"c":19987.5,"v":282.264}
{"ts":1656510600000,"o":19987.5,"h":20026,"l":19977.5,"c":20025.5,"v":346.709}
{"ts":1656510660000,"o":20025.5,"h":20099.5,"l":20025.5,"c":20094,"v":931.052}
{"ts":1656510720000,"o":20094,"h":20120,"l":20063,"c":20085,"v":764.864}
{"ts":1656510780000,"o":20085,"h":20120,"l":20068.5,"c":20105.5,"v":506.506}
{"ts":1656510840000,"o":20105.5,"h":20106,"l":20061.5,"c":20083.5,"v":299.089}
{"ts":1656510900000,"o":20083.5,"h":20084,"l":20051,"c":20058,"v":390.553}
{"ts":1656510960000,"o":20058,"h":20066.5,"l":20045,"c":20063.5,"v":169.44}
{"ts":1656511020000,"o":20063.5,"h":20083.5,"l":20063.5,"c":20072,"v":236.883}
{"ts":1656511080000,"o":20072,"h":20077,"l":20051,"c":20051.5,"v":192.578}
{"ts":1656511140000,"o":20051.5,"h":20075,"l":20051,"c":20075,"v":99.971}
{"ts":1656511200000,"o":20075,"h":20075,"l":20052.5,"c":20065,"v":97.808}
{"ts":1656511260000,"o":20065,"h":20091,"l":20057,"c":20091,"v":260.907}
{"ts":1656511320000,"o":20091,"h":20121,"l":20090.5,"c":20120,"v":398.192}
{"ts":1656511380000,"o":20120,"h":20145,"l":20103.5,"c":20117.5,"v":427.321}
{"ts":1656511440000,"o":20117.5,"h":20118,"l":20074.5,"c":20099,"v":273.367}
{"ts":1656511500000,"o":20099,"h":20108,"l":20080,"c":20107.5,"v":267.44}
{"ts":1656511560000,"o":20107.5,"h":20116,"l":20100,"c":20107.5,"v":92.025}
{"ts":1656511620000,"o":20107.5,"h":20116,"l":20097.5,"c":20115.5,"v":146.854}
{"ts":1656511680000,"o":20115.5,"h":20141.5,"l":20114,"c":20127.5,"v":398.408}
{"ts":1656511740000,"o":20127.5,"h":20127.5,"l":20111.5,"c":20123,"v":166.53}
{"ts":1656511800000,"o":20123,"h":20149.5,"l":20122.5,"c":20133,"v":252.074}
{"ts":1656511860000,"o":20133,"h":20157,"l":20133,"c":20147.5,"v":263.727}
{"ts":1656511920000,"o":20147.5,"h":20160.5,"l":20143,"c":20151.5,"v":86.642}
{"ts":1656511980000,"o":20151.5,"h":20152,"l":20120,"c":20120.5,"v":278.264}
{"ts":1656512040000,"o":20120.5,"h":20123,"l":20101,"c":20101.5,"v":225.968}
{"ts":1656512100000,"o":20101.5,"h":20121,"l":20100,"c":20114.5,"v":176.341}
{"ts":1656512160000,"o":20114.5,"h":20115,"l":20055.5,"c":20063,"v":357.943}
{"ts":1656512220000,"o":20063,"h":20071,"l":20055,"c":20055,"v":295.831}
{"ts":1656512280000,"o":20055,"h":20058,"l":20029,"c":20029.5,"v":318.914}
{"ts":1656512340000,"o":20029.5,"h":20034,"l":20022,"c":20028.5,"v":245.443}
{"ts":1656512400000,"o":20028.5,"h":20063.5,"l":20028.5,"c":20029,"v":286.303}
{"ts":1656512460000,"o":20029,"h":20053,"l":20028.5,"c":20046.5,"v":149.551}
{"ts":1656512520000,"o":20046.5,"h":20056,"l":20040,"c":20042.5,"v":60.8}
{"ts":1656512580000,"o":20042.5,"h":20044.5,"l":20027.5,"c":20032,"v":209.978}
{"ts":1656512640000,"o":20032,"h":20055,"l":20030,"c":20055,"v":106.79}
{"ts":1656512700000,"o":20055,"h":20107.5,"l":20044.5,"c":20104.5,"v":245.53}
{"ts":1656512760000,"o":20104.5,"h":20110,"l":20077.5,"c":20084.5,"v":164.659}
{"ts":1656512820000,"o":20084.5,"h":20088.5,"l":20084.5,"c":20084.5,"v":48.342}
{"ts":1656512880000,"o":20084.5,"h":20091.5,"l":20067,"c":20080,"v":88.827}
{"ts":1656512940000,"o":20080,"h":20109,"l":20074.5,"c":20103.5,"v":174.563}
{"ts":1656513000000,"o":20103.5,"h":20112,"l":20100.5,"c":20105,"v":112.062}
{"ts":1656513060000,"o":20105,"h":20115,"l":20093.5,"c":20093.5,"v":91.772}
{"ts":1656513120000,"o":20093.5,"h":20114.5,"l":20074,"c":20113,"v":79.08}
{"ts":1656513180000,"o":20113,"h":20132.5,"l":20095.5,"c":20096,"v":214.799}
{"ts":1656513240000,"o":20096,"h":20105.5,"l":20086,"c":20091,"v":80.608}
{"ts":1656513300000,"o":20091,"h":20097,"l":20077,"c":20082,"v":150.364}
{"ts":1656513360000,"o":20082,"h":20082.5,"l":20063,"c":20073,"v":80.102}
{"ts":1656513420000,"o":20073,"h":20073.5,"l":20055,"c":20055.5,"v":83.634}
{"ts":1656513480000,"o":20055.5,"h":20060,"l":20036.5,"c":20060,"v":173.8}
{"ts":1656513540000,"o":20060,"h":20083.5,"l":20057,"c":20083.5,"v":83.76}
{"ts":1656513600000,"o":20083.5,"h":20093,"l":20070,"c":20092.5,"v":38.037}
{"ts":1656513660000,"o":20092.5,"h":20098,"l":20086,"c":20098,"v":61.124}
{"ts":1656513720000,"o":20098,"h":20120,"l":20097.5,"c":20106.5,"v":252.29}
{"ts":1656513780000,"o":20106.5,"h":20115,"l":20106.5,"c":20112.5,"v":179.626}
{"ts":1656513840000,"o":20112.5,"h":20112.5,"l":20095,"c":20106.5,"v":68.861}
{"ts":1656513900000,"o":20106.5,"h":20159.5,"l":20097,"c":20140,"v":759.881}
{"ts":1656513960000,"o":20140,"h":20140,"l":20111,"c":20111,"v":152.904}
{"ts":1656514020000,"o":20111,"h":20145.5,"l":20111,"c":20126.5,"v":198.835}
{"ts":1656514080000,"o":20126.5,"h":20130,"l":20118,"c":20120.5,"v":136.931}
{"ts":1656514140000,"o":20120.5,"h":20139.5,"l":20120,"c":20139.5,"v":100.032}
{"ts":1656514200000,"o":20139.5,"h":20160,"l":20135,"c":20147,"v":314.751}
{"ts":1656514260000,"o":20147,"h":20155,"l":20120,"c":20155,"v":215.771}
{"ts":1656514320000,"o":20155,"h":20159.5,"l":20147,"c":20148.5,"v":185.253}
{"ts":1656514380000,"o":20148.5,"h":20148.5,"l":20126,"c":20126,"v":107.279}
{"ts":1656514440000,"o":20126,"h":20126.5,"l":20120.5,"c":20125,"v":115.602}
{"ts":1656514500000,"o":20125,"h":20133.5,"l":20124.5,"c":20130.5,"v":76.072}
{"ts":1656514560000,"o":20130.5,"h":20131,"l":20126.5,"c":20127,"v":30}
{"ts":1656514620000,"o":20127,"h":20128.5,"l":20113,"c":20125,"v":132.552}
{"ts":1656514680000,"o":20125,"h":20125.5,"l":20106,"c":20108.5,"v":60.457}
{"ts":1656514740000,"o":20108.5,"h":20119.5,"l":20108,"c":20110.5,"v":42.482}
{"ts":1656514800000,"o":20110.5,"h":20115,"l":20105.5,"c":20112.5,"v":73.43}
{"ts":1656514860000,"o":20112.5,"h":20119.5,"l":20109,"c":20119.5,"v":83.278}
{"ts":1656514920000,"o":20119.5,"h":20120,"l":20101,"c":20101,"v":73.982}
{"ts":1656514980000,"o":20101,"h":20105,"l":20083,"c":20086.5,"v":206.179}
{"ts":1656515040000,"o":20086.5,"h":20086.5,"l":20072,"c":20082,"v":137.059}
{"ts":1656515100000,"o":20082,"h":20083.5,"l":20070,"c":20070,"v":114.149}
{"ts":1656515160000,"o":20070,"h":20075,"l":20066,"c":20067.5,"v":115.789}
{"ts":1656515220000,"o":20067.5,"h":20070,"l":20060,"c":20069.5,"v":152.889}
{"ts":1656515280000,"o":20069.5,"h":20098.5,"l":20069.5,"c":20083.5,"v":115.15}
{"ts":1656515340000,"o":20083.5,"h":20086.5,"l":20079,"c":20079.5,"v":63.236}
{"ts":1656515400000,"o":20079.5,"h":20086,"l":20072,"c":20086,"v":29.586}
{"ts":1656515460000,"o":20086,"h":20095,"l":20085.5,"c":20086,"v":50.216}
{"ts":1656515520000,"o":20086,"h":20086,"l":20070,"c":20071,"v":94.849}
{"ts":1656515580000,"o":20071,"h":20071,"l":20037,"c":20046.5,"v":286.531}
{"ts":1656515640000,"o":20046.5,"h":20059.5,"l":20046,"c":20055,"v":89.087}
{"ts":1656515700000,"o":20055,"h":20070,"l":20035,"c":20040,"v":129.66}
{"ts":1656515760000,"o":20040,"h":20057,"l":20039.5,"c":20057,"v":40.853}
{"ts":1656515820000,"o":20057,"h":20060.5,"l":20048.5,"c":20048.5,"v":78.485}
{"ts":1656515880000,"o":20048.5,"h":20049,"l":20033,"c":20033.5,"v":78.274}
{"ts":1656515940000,"o":20033.5,"h":20033.5,"l":20033,"c":20033.5,"v":60.446}
{"ts":1656516000000,"o":20033.5,"h":20038.5,"l":20025,"c":20036,"v":256.218}
{"ts":1656516060000,"o":20036,"h":20036,"l":20023,"c":20023,"v":116.892}
{"ts":1656516120000,"o":20023,"h":20023,"l":20005,"c":20005.5,"v":152.678}
{"ts":1656516180000,"o":20005.5,"h":20017.5,"l":19968,"c":20017.5,"v":628.476}
{"ts":1656516240000,"o":20017.5,"h":20033,"l":20010.5,"c":20016.5,"v":165.108}
{"ts":1656516300000,"o":20016.5,"h":20066.5,"l":20014,"c":20029,"v":490.353}
{"ts":1656516360000,"o":20029,"h":20053.5,"l":20029,"c":20036,"v":110.221}
{"ts":1656516420000,"o":20036,"h":20050.5,"l":20035,"c":20045,"v":97.773}
{"ts":1656516480000,"o":20045,"h":20079,"l":20042,"c":20061,"v":124.231}
{"ts":1656516540000,"o":20061,"h":20061,"l":20052,"c":20055.5,"v":109.237}
{"ts":1656516600000,"o":20055.5,"h":20056,"l":20035,"c":20042.5,"v":87.811}
{"ts":1656516660000,"o":20042.5,"h":20043,"l":20029.5,"c":20041.5,"v":76.579}
{"ts":1656516720000,"o":20041.5,"h":20069,"l":20037.5,"c":20062.5,"v":100.308}
{"ts":1656516780000,"o":20062.5,"h":20068,"l":20041.5,"c":20044.5,"v":71.613}
{"ts":1656516840000,"o":20044.5,"h":20069,"l":20044.5,"c":20046.5,"v":113.211}
{"ts":1656516900000,"o":20046.5,"h":20065.5,"l":20046,"c":20059,"v":54.804}
{"ts":1656516960000,"o":20059,"h":20067,"l":20058.5,"c":20067,"v":78.338}
{"ts":1656517020000,"o":20067,"h":20067,"l":20057.5,"c":20058,"v":49.794}
{"ts":1656517080000,"o":20058,"h":20058.5,"l":20049,"c":20052,"v":46.584}
{"ts":1656517140000,"o":20052,"h":20052.5,"l":20040.5,"c":20041,"v":84.144}
{"ts":1656517200000,"o":20041,"h":20063,"l":20033.5,"c":20063,"v":23.88}
{"ts":1656517260000,"o":20063,"h":20068,"l":20052,"c":20052,"v":66.491}
{"ts":1656517320000,"o":20052,"h":20052,"l":20024,"c":20030,"v":90.46}
{"ts":1656517380000,"o":20030,"h":20059.5,"l":20020.5,"c":20054.5,"v":61.937}
{"ts":1656517440000,"o":20054.5,"h":20054.5,"l":20038,"c":20046,"v":37.66}
{"ts":1656517500000,"o":20046,"h":20053,"l":20038.5,"c":20053,"v":74.083}
{"ts":1656517560000,"o":20053,"h":20090,"l":20053,"c":20080.5,"v":152.159}
{"ts":1656517620000,"o":20080.5,"h":20089.5,"l":20080,"c":20086,"v":100.366}
{"ts":1656517680000,"o":20086,"h":20110.5,"l":20084.5,"c":20100.5,"v":274.255}
{"ts":1656517740000,"o":20100.5,"h":20100.5,"l":20083,"c":20083,"v":134.751}
{"ts":1656517800000,"o":20083,"h":20098.5,"l":20082,"c":20098,"v":49.644}
{"ts":1656517860000,"o":20098,"h":20100,"l":20098,"c":20099.5,"v":40.469}
{"ts":1656517920000,"o":20099.5,"h":20107,"l":20095,"c":20098.5,"v":62.728}
{"ts":1656517980000,"o":20098.5,"h":20099,"l":20089.5,"c":20098,"v":46.946}
{"ts":1656518040000,"o":20098,"h":20098.5,"l":20098,"c":20098,"v":22.716}
{"ts":1656518100000,"o":20098,"h":20098.5,"l":20088.5,"c":20089.5,"v":30.879}
{"ts":1656518160000,"o":20089.5,"h":20089.5,"l":20077,"c":20077,"v":79.633}
{"ts":1656518220000,"o":20077,"h":20083,"l":20071,"c":20077.5,"v":38.28}
{"ts":1656518280000,"o":20077.5,"h":20078,"l":20058.5,"c":20066.5,"v":44.967}
{"ts":1656518340000,"o":20066.5,"h":20075.5,"l":20059,"c":20075,"v":43.544}
{"ts":1656518400000,"o":20075,"h":20080,"l":20066.5,"c":20080,"v":75.293}
{"ts":1656518460000,"o":20080,"h":20080,"l":20054,"c":20054,"v":75.137}
{"ts":1656518520000,"o":20054,"h":20060,"l":20054,"c":20057,"v":47.902}
{"ts":1656518580000,"o":20057,"h":20073.5,"l":20057,"c":20063,"v":98.079}
{"ts":1656518640000,"o":20063,"h":20063,"l":20053.5,"c":20053.5,"v":11.521}
{"ts":1656518700000,"o":20053.5,"h":20054,"l":20016.5,"c":20025.5,"v":217.137}
{"ts":1656518760000,"o":20025.5,"h":20035,"l":20025,"c":20032.5,"v":86.161}
{"ts":1656518820000,"o":20032.5,"h":20046,"l":20030.5,"c":20045.5,"v":96.837}
{"ts":1656518880000,"o":20045.5,"h":20046,"l":20025.5,"c":20025.5,"v":60.516}
{"ts":1656518940000,"o":20025.5,"h":20050,"l":20025.5,"c":20035.5,"v":44.455}
{"ts":1656519000000,"o":20035.5,"h":20050,"l":20035,"c":20046.5,"v":70.081}
{"ts":1656519060000,"o":20046.5,"h":20064,"l":20046,"c":20063.5,"v":90.913}
{"ts":1656519120000,"o":20063.5,"h":20078,"l":20053,"c":20076,"v":90.275}
{"ts":1656519180000,"o":20076,"h":20076.5,"l":20055.5,"c":20057.5,"v":41.653}
{"ts":1656519240000,"o":20057.5,"h":20057.5,"l":20045,"c":20056,"v":32.274}
{"ts":1656519300000,"o":20056,"h":20058,"l":20048.5,"c":20053.5,"v":36.12}
{"ts":1656519360000,"o":20053.5,"h":20054,"l":20035,"c":20038.5,"v":48.473}
{"ts":1656519420000,"o":20038.5,"h":20049.5,"l":20035,"c":20049,"v":41.255}
{"ts":1656519480000,"o":20049,"h":20067.5,"l":20049,"c":20067.5,"v":40.129}
{"ts":1656519540000,"o":20067.5,"h":20078,"l":20050,"c":20056.5,"v":84.699}
{"ts":1656519600000,"o":20056.5,"h":20086,"l":20056.5,"c":20085,"v":96.963}
{"ts":1656519660000,"o":20085,"h":20087,"l":20068.5,"c":20068.5,"v":208.651}
{"ts":1656519720000,"o":20068.5,"h":20077.5,"l":20050,"c":20050,"v":61.981}
{"ts":1656519780000,"o":20050,"h":20053.5,"l":20000,"c":20000,"v":203.1}
{"ts":1656519840000,"o":20000,"h":20018.5,"l":19985.5,"c":20018.5,"v":292.383}
{"ts":1656519900000,"o":20018.5,"h":20020,"l":19994.5,"c":20008.5,"v":120.543}
{"ts":1656519960000,"o":20008.5,"h":20008.5,"l":19990,"c":19994,"v":103.17}
{"ts":1656520020000,"o":19994,"h":19999.5,"l":19975.5,"c":19990,"v":183.307}
{"ts":1656520080000,"o":19990,"h":20035.5,"l":19989.5,"c":20015,"v":293.337}
{"ts":1656520140000,"o":20015,"h":20016,"l":20004,"c":20006,"v":59.417}
{"ts":1656520200000,"o":20006,"h":20025,"l":20005.5,"c":20006,"v":83.393}
{"ts":1656520260000,"o":20006,"h":20016,"l":19993.5,"c":19999.5,"v":125.93}
{"ts":1656520320000,"o":19999.5,"h":19999.5,"l":19971,"c":19982,"v":259.165}
{"ts":1656520380000,"o":19982,"h":19993.5,"l":19980,"c":19990,"v":109.508}
{"ts":1656520440000,"o":19990,"h":19992,"l":19983.5,"c":19991,"v":58.514}
{"ts":1656520500000,"o":19991,"h":20005,"l":19984,"c":19984,"v":102.842}
{"ts":1656520560000,"o":19984,"h":20027,"l":19975,"c":20027,"v":243.955}
{"ts":1656520620000,"o":20027,"h":20027,"l":20000,"c":20000.5,"v":62.673}
{"ts":1656520680000,"o":20000.5,"h":20030,"l":20000,"c":20021,"v":96.914}
{"ts":1656520740000,"o":20021,"h":20022,"l":20018.5,"c":20021.5,"v":30.105}
{"ts":1656520800000,"o":20021.5,"h":20022,"l":20001.5,"c":20003,"v":85.674}
{"ts":1656520860000,"o":20003,"h":20022,"l":20000,"c":20020,"v":165.658}
{"ts":1656520920000,"o":20020,"h":20020,"l":20010,"c":20010.5,"v":110.699}
{"ts":1656520980000,"o":20010.5,"h":20010.5,"l":20001,"c":20006.5,"v":39.112}
{"ts":1656521040000,"o":20006.5,"h":20023,"l":20006.5,"c":20023,"v":49.3}
{"ts":1656521100000,"o":20023,"h":20034.5,"l":20013,"c":20013.5,"v":61.172}
{"ts":1656521160000,"o":20013.5,"h":20025.5,"l":20006.5,"c":20006.5,"v":60.729}
{"ts":1656521220000,"o":20006.5,"h":20026,"l":20006,"c":20026,"v":57.528}
{"ts":1656521280000,"o":20026,"h":20029,"l":20008.5,"c":20012.5,"v":47.642}
{"ts":1656521340000,"o":20012.5,"h":20023.5,"l":20012,"c":20013.5,"v":53.121}
{"ts":1656521400000,"o":20013.5,"h":20019,"l":19987,"c":20019,"v":167.464}
{"ts":1656521460000,"o":20019,"h":20036.5,"l":19972,"c":19977.5,"v":193.47}
{"ts":1656521520000,"o":19977.5,"h":19991.5,"l":19977,"c":19985.5,"v":232.065}
{"ts":1656521580000,"o":19985.5,"h":20000,"l":19974,"c":19989.5,"v":148.507}
{"ts":1656521640000,"o":19989.5,"h":19997,"l":19986,"c":19986,"v":70.527}
{"ts":1656521700000,"o":19986,"h":19997.5,"l":19980,"c":19980.5,"v":77.758}
{"ts":1656521760000,"o":19980.5,"h":20013,"l":19980.5,"c":20013,"v":65.135}
{"ts":1656521820000,"o":20013,"h":20013.5,"l":20002.5,"c":20003.5,"v":58.196}
{"ts":1656521880000,"o":20003.5,"h":20018.5,"l":20003,"c":20018,"v":66.452}
{"ts":1656521940000,"o":20018,"h":20018.5,"l":20009,"c":20009.5,"v":35.708}
{"ts":1656522000000,"o":20009.5,"h":20020,"l":20007,"c":20016.5,"v":64.011}
{"ts":1656522060000,"o":20016.5,"h":20024.5,"l":20005,"c":20019.5,"v":59.859}
{"ts":1656522120000,"o":20019.5,"h":20019.5,"l":20008.5,"c":20011,"v":39.559}
{"ts":1656522180000,"o":20011,"h":20011,"l":19997.5,"c":20006.5,"v":67.239}
{"ts":1656522240000,"o":20006.5,"h":20006.5,"l":19995,"c":19995,"v":41.957}
{"ts":1656522300000,"o":19995,"h":20006.5,"l":19995,"c":20000,"v":58.059}
{"ts":1656522360000,"o":20000,"h":20012,"l":19987.5,"c":19987.5,"v":71.66}
{"ts":1656522420000,"o":19987.5,"h":20003,"l":19987.5,"c":20003,"v":70.617}
{"ts":1656522480000,"o":20003,"h":20019.5,"l":20002.5,"c":20015,"v":45.536}
{"ts":1656522540000,"o":20015,"h":20035,"l":20015,"c":20028,"v":236.732}
{"ts":1656522600000,"o":20028,"h":20028,"l":20025,"c":20025.5,"v":43.511}
{"ts":1656522660000,"o":20025.5,"h":20027.5,"l":19995.5,"c":19995.5,"v":55.479}
{"ts":1656522720000,"o":19995.5,"h":19995.5,"l":19969.5,"c":19970.5,"v":130.08}
{"ts":1656522780000,"o":19970.5,"h":19970.5,"l":19936.5,"c":19951.5,"v":503.266}
{"ts":1656522840000,"o":19951.5,"h":19962.5,"l":19944.5,"c":19957.5,"v":171.008}
{"ts":1656522900000,"o":19957.5,"h":19960,"l":19946.5,"c":19951.5,"v":115.464}
{"ts":1656522960000,"o":19951.5,"h":19952,"l":19927,"c":19934,"v":233.672}
{"ts":1656523020000,"o":19934,"h":19944.5,"l":19927.5,"c":19937,"v":161.428}
{"ts":1656523080000,"o":19937,"h":19958,"l":19936.5,"c":19946,"v":146.474}
{"ts":1656523140000,"o":19946,"h":19960,"l":19934.5,"c":19954.5,"v":130.335}
{"ts":1656523200000,"o":19954.5,"h":19962.5,"l":19948,"c":19962,"v":177.936}
{"ts":1656523260000,"o":19962,"h":19980,"l":19955,"c":19979.5,"v":134.413}
{"ts":1656523320000,"o":19979.5,"h":20007.5,"l":19970,"c":20007.5,"v":212.078}
{"ts":1656523380000,"o":20007.5,"h":20007.5,"l":19981.5,"c":19986.5,"v":110.791}
{"ts":1656523440000,"o":19986.5,"h":19987,"l":19980,"c":19980,"v":49.973}
{"ts":1656523500000,"o":19980,"h":19980,"l":19977.5,"c":19979.5,"v":59.456}
{"ts":1656523560000,"o":19979.5,"h":19980,"l":19975.5,"c":19980,"v":19.886}
{"ts":1656523620000,"o":19980,"h":19988,"l":19951,"c":19951,"v":106.964}
{"ts":1656523680000,"o":19951,"h":19987,"l":19944,"c":19987,"v":257.223}
{"ts":1656523740000,"o":19987,"h":20005,"l":19987,"c":20003.5,"v":102.346}
{"ts":1656523800000,"o":20003.5,"h":20003.5,"l":19966.5,"c":19993.5,"v":145.624}
{"ts":1656523860000,"o":19993.5,"h":19994,"l":19971.5,"c":19972.5,"v":42.076}
{"ts":1656523920000,"o":19972.5,"h":19980.5,"l":19961,"c":19980,"v":47.781}
{"ts":1656523980000,"o":19980,"h":19987,"l":19977.5,"c":19980.5,"v":42.998}
{"ts":1656524040000,"o":19980.5,"h":19989.5,"l":19975.5,"c":19989.5,"v":25.611}
{"ts":1656524100000,"o":19989.5,"h":19995,"l":19967.5,"c":19968,"v":33.613}
{"ts":1656524160000,"o":19968,"h":19980,"l":19967.5,"c":19977.5,"v":31.343}
{"ts":1656524220000,"o":19977.5,"h":19980,"l":19970.5,"c":19974.5,"v":97.795}
{"ts":1656524280000,"o":19974.5,"h":19978,"l":19962,"c":19962.5,"v":30.146}
{"ts":1656524340000,"o":19962.5,"h":19980,"l":19955,"c":19972,"v":82.167}
{"ts":1656524400000,"o":19972,"h":19980,"l":19963,"c":19979.5,"v":67.059}
{"ts":1656524460000,"o":19979.5,"h":19993,"l":19975.5,"c":19992.5,"v":110.233}
{"ts":1656524520000,"o":19992.5,"h":20003,"l":19988.5,"c":20003,"v":119.537}
{"ts":1656524580000,"o":20003,"h":20025,"l":20003,"c":20020,"v":152.908}
{"ts":1656524640000,"o":20020,"h":20027,"l":20017.5,"c":20027,"v":81.941}
{"ts":1656524700000,"o":20027,"h":20032,"l":20006.5,"c":20006.5,"v":103.432}
{"ts":1656524760000,"o":20006.5,"h":20007,"l":20006,"c":20006,"v":34.761}
{"ts":1656524820000,"o":20006,"h":20017.5,"l":20006,"c":20014.5,"v":44.487}
{"ts":1656524880000,"o":20014.5,"h":20025.5,"l":20007,"c":20013.5,"v":72.556}
{"ts":1656524940000,"o":20013.5,"h":20013.5,"l":20006.5,"c":20007,"v":35.157}
{"ts":1656525000000,"o":20007,"h":20019,"l":20007,"c":20018.5,"v":39.1}
{"ts":1656525060000,"o":20018.5,"h":20030,"l":20018.5,"c":20030,"v":151.271}
{"ts":1656525120000,"o":20030,"h":20030,"l":20025.5,"c":20030,"v":29.029}
{"ts":1656525180000,"o":20030,"h":20030,"l":20022,"c":20022.5,"v":48.201}
{"ts":1656525240000,"o":20022.5,"h":20033,"l":20022.5,"c":20033,"v":114.226}
{"ts":1656525300000,"o":20033,"h":20055,"l":20030,"c":20030.5,"v":366.969}
{"ts":1656525360000,"o":20030.5,"h":20044.5,"l":20024.5,"c":20026.5,"v":115.816}
{"ts":1656525420000,"o":20026.5,"h":20036,"l":20026.5,"c":20035,"v":59.785}
{"ts":1656525480000,"o":20035,"h":20055,"l":20035,"c":20049,"v":42.934}
{"ts":1656525540000,"o":20049,"h":20073.5,"l":20049,"c":20069.5,"v":162.712}
{"ts":1656525600000,"o":20069.5,"h":20070,"l":20065,"c":20069.5,"v":111.781}
{"ts":1656525660000,"o":20069.5,"h":20080,"l":20069.5,"c":20078,"v":73.336}
{"ts":1656525720000,"o":20078,"h":20106,"l":20077.5,"c":20089,"v":642.342}
{"ts":1656525780000,"o":20089,"h":20104,"l":20088.5,"c":20090.5,"v":160.236}
{"ts":1656525840000,"o":20090.5,"h":20091,"l":20081,"c":20089,"v":123.141}
{"ts":1656525900000,"o":20089,"h":20090.5,"l":20078,"c":20078,"v":69.812}
{"ts":1656525960000,"o":20078,"h":20080,"l":20078,"c":20080,"v":57.323}
{"ts":1656526020000,"o":20080,"h":20092,"l":20078,"c":20080.5,"v":128.046}
{"ts":1656526080000,"o":20080.5,"h":20086,"l":20076,"c":20086,"v":74.321}
{"ts":1656526140000,"o":20086,"h":20086,"l":20079,"c":20079.5,"v":48.224}
{"ts":1656526200000,"o":20079.5,"h":20080,"l":20071,"c":20075.5,"v":62.52}
{"ts":1656526260000,"o":20075.5,"h":20076,"l":20070,"c":20074,"v":43.539}
{"ts":1656526320000,"o":20074,"h":20090,"l":20074,"c":20089.5,"v":80.457}
{"ts":1656526380000,"o":20089.5,"h":20100,"l":20089.5,"c":20095,"v":106.809}
{"ts":1656526440000,"o":20095,"h":20095.5,"l":20086.5,"c":20086.5,"v":65.703}
{"ts":1656526500000,"o":20086.5,"h":20102.5,"l":20085,"c":20102.5,"v":79.973}
{"ts":1656526560000,"o":20102.5,"h":20102.5,"l":20086.5,"c":20086.5,"v":108.701}
{"ts":1656526620000,"o":20086.5,"h":20089,"l":20073.5,"c":20073.5,"v":94.639}
{"ts":1656526680000,"o":20073.5,"h":20080,"l":20072,"c":20080,"v":34.301}
{"ts":1656526740000,"o":20080,"h":20080,"l":20075.5,"c":20075.5,"v":103.998}
{"ts":1656526800000,"o":20075.5,"h":20076,"l":20060.5,"c":20062.5,"v":110.939}
{"ts":1656526860000,"o":20062.5,"h":20063,"l":20055,"c":20055,"v":120.134}
{"ts":1656526920000,"o":20055,"h":20055.5,"l":20050,"c":20054.5,"v":149.998}
{"ts":1656526980000,"o":20054.5,"h":20055,"l":20045.5,"c":20048,"v":77.49}
{"ts":1656527040000,"o":20048,"h":20067,"l":20048,"c":20058.5,"v":149.467}
{"ts":1656527100000,"o":20058.5,"h":20075,"l":20058,"c":20075,"v":130.003}
{"ts":1656527160000,"o":20075,"h":20088,"l":20070,"c":20070.5,"v":135.554}
{"ts":1656527220000,"o":20070.5,"h":20070.5,"l":20065.5,"c":20070,"v":77.851}
{"ts":1656527280000,"o":20070,"h":20079.5,"l":20069.5,"c":20079,"v":68.73}
{"ts":1656527340000,"o":20079,"h":20093.5,"l":20078.5,"c":20093.5,"v":49.741}
{"ts":1656527400000,"o":20093.5,"h":20094.5,"l":20075,"c":20075,"v":133.259}
{"ts":1656527460000,"o":20075,"h":20075,"l":20061,"c":20065.5,"v":115.12}
{"ts":1656527520000,"o":20065.5,"h":20067.5,"l":20065.5,"c":20066.5,"v":11.237}
{"ts":1656527580000,"o":20066.5,"h":20068.5,"l":20057,"c":20068,"v":102.42}
{"ts":1656527640000,"o":20068,"h":20092,"l":20068,"c":20092,"v":47.276}
{"ts":1656527700000,"o":20092,"h":20092,"l":20055,"c":20055,"v":72.365}
{"ts":1656527760000,"o":20055,"h":20074,"l":20055,"c":20073.5,"v":36.67}
{"ts":1656527820000,"o":20073.5,"h":20074,"l":20073.5,"c":20073.5,"v":20.245}
{"ts":1656527880000,"o":20073.5,"h":20078.5,"l":20066.5,"c":20078.5,"v":12.985}
{"ts":1656527940000,"o":20078.5,"h":20078.5,"l":20060,"c":20060,"v":15.359}
{"ts":1656528000000,"o":20060,"h":20064,"l":20060,"c":20063.5,"v":57.985}
{"ts":1656528060000,"o":20063.5,"h":20063.5,"l":20052.5,"c":20055,"v":68.073}
{"ts":1656528120000,"o":20055,"h":20059.5,"l":20051,"c":20059,"v":28.713}
{"ts":1656528180000,"o":20059,"h":20063,"l":20058.5,"c":20062,"v":27.806}
{"ts":1656528240000,"o":20062,"h":20062,"l":20056,"c":20056,"v":10.872}
{"ts":1656528300000,"o":20056,"h":20060.5,"l":20035,"c":20037,"v":104.123}
{"ts":1656528360000,"o":20037,"h":20050,"l":20035.5,"c":20049.5,"v":62.12}
{"ts":1656528420000,"o":20049.5,"h":20049.5,"l":20021.5,"c":20032.5,"v":110.106}
{"ts":1656528480000,"o":20032.5,"h":20044.5,"l":20032,"c":20039,"v":46.845}
{"ts":1656528540000,"o":20039,"h":20044,"l":20038.5,"c":20043,"v":38.94}
{"ts":1656528600000,"o":20043,"h":20066.5,"l":20040.5,"c":20064.5,"v":49.603}
{"ts":1656528660000,"o":20064.5,"h":20077,"l":20064,"c":20071,"v":86.873}
{"ts":1656528720000,"o":20071,"h":20071,"l":20060,"c":20060,"v":35.537}
{"ts":1656528780000,"o":20060,"h":20060.5,"l":20045.5,"c":20051,"v":57.916}
{"ts":1656528840000,"o":20051,"h":20067,"l":20050.5,"c":20067,"v":19.417}
{"ts":1656528900000,"o":20067,"h":20074,"l":20062.5,"c":20064.5,"v":44.3}
{"ts":1656528960000,"o":20064.5,"h":20066.5,"l":20055.5,"c":20065,"v":12.982}
{"ts":1656529020000,"o":20065,"h":20065,"l":20064.5,"c":20064.5,"v":11.934}
{"ts":1656529080000,"o":20064.5,"h":20065,"l":20047.5,"c":20047.5,"v":23.452}
{"ts":1656529140000,"o":20047.5,"h":20051,"l":20041,"c":20041,"v":44.623}
{"ts":1656529200000,"o":20041,"h":20052.5,"l":20041,"c":20052,"v":25.312}
{"ts":1656529260000,"o":20052,"h":20052.5,"l":20030.5,"c":20039,"v":37.985}
{"ts":1656529320000,"o":20039,"h":20039,"l":20029,"c":20029.5,"v":84.071}
{"ts":1656529380000,"o":20029.5,"h":20034,"l":20023.5,"c":20034,"v":35.718}
{"ts":1656529440000,"o":20034,"h":20040,"l":20024.5,"c":20039.5,"v":51.355}
{"ts":1656529500000,"o":20039.5,"h":20047.5,"l":20033.5,"c":20033.5,"v":19.08}
{"ts":1656529560000,"o":20033.5,"h":20075,"l":20030.5,"c":20060.5,"v":146.315}
{"ts":1656529620000,"o":20060.5,"h":20086,"l":20060,"c":20073.5,"v":105.114}
{"ts":1656529680000,"o":20073.5,"h":20085,"l":20073.5,"c":20084.5,"v":47.384}
{"ts":1656529740000,"o":20084.5,"h":20086,"l":20080.5,"c":20085.5,"v":83.485}
{"ts":1656529800000,"o":20085.5,"h":20085.5,"l":20073.5,"c":20073.5,"v":63.936}
{"ts":1656529860000,"o":20073.5,"h":20074,"l":20058,"c":20058.5,"v":23.285}
{"ts":1656529920000,"o":20058.5,"h":20082.5,"l":20054.5,"c":20080.5,"v":25.932}
{"ts":1656529980000,"o":20080.5,"h":20085,"l":20080,"c":20085,"v":34.87}
{"ts":1656530040000,"o":20085,"h":20094,"l":20084.5,"c":20086.5,"v":214.551}
{"ts":1656530100000,"o":20086.5,"h":20100,"l":20086,"c":20094,"v":362.4}
{"ts":1656530160000,"o":20094,"h":20116.5,"l":20094,"c":20110.5,"v":161.317}
{"ts":1656530220000,"o":20110.5,"h":20126,"l":20110,"c":20125.5,"v":145.585}
{"ts":1656530280000,"o":20125.5,"h":20126,"l":20110,"c":20115,"v":215.64}
{"ts":1656530340000,"o":20115,"h":20115.5,"l":20095,"c":20097.5,"v":96.909}
{"ts":1656530400000,"o":20097.5,"h":20109.5,"l":20097,"c":20105,"v":110.908}
{"ts":1656530460000,"o":20105,"h":20110,"l":20105,"c":20109.5,"v":19.199}
{"ts":1656530520000,"o":20109.5,"h":20110,"l":20105,"c":20110,"v":26.907}
{"ts":1656530580000,"o":20110,"h":20111.5,"l":20109.5,"c":20111.5,"v":16.981}
{"ts":1656530640000,"o":20111.5,"h":20121,"l":20111,"c":20121,"v":30.401}
{"ts":1656530700000,"o":20121,"h":20130,"l":20119.5,"c":20125.5,"v":181.677}
{"ts":1656530760000,"o":20125.5,"h":20141,"l":20125,"c":20141,"v":151.585}
{"ts":1656530820000,"o":20141,"h":20146,"l":20136,"c":20136,"v":91.668}
{"ts":1656530880000,"o":20136,"h":20145,"l":20131,"c":20131.5,"v":123.007}
{"ts":1656530940000,"o":20131.5,"h":20131.5,"l":20116.5,"c":20130,"v":85.261}
{"ts":1656531000000,"o":20130,"h":20137.5,"l":20129.5,"c":20137.5,"v":84.272}
{"ts":1656531060000,"o":20137.5,"h":20137.5,"l":20127,"c":20127,"v":77.935}
{"ts":1656531120000,"o":20127,"h":20127.5,"l":20106,"c":20121,"v":272.585}
{"ts":1656531180000,"o":20121,"h":20126,"l":20108,"c":20109,"v":43.635}
{"ts":1656531240000,"o":20109,"h":20109.5,"l":20095,"c":20098.5,"v":108.201}
{"ts":1656531300000,"o":20098.5,"h":20118,"l":20098.5,"c":20114.5,"v":67.748}
{"ts":1656531360000,"o":20114.5,"h":20114.5,"l":20096,"c":20099,"v":24.729}
{"ts":1656531420000,"o":20099,"h":20109.5,"l":20098.5,"c":20109.5,"v":44.099}
{"ts":1656531480000,"o":20109.5,"h":20109.5,"l":20099,"c":20100.5,"v":14.869}
{"ts":1656531540000,"o":20100.5,"h":20104,"l":20100.5,"c":20104,"v":13.936}
{"ts":1656531600000,"o":20104,"h":20108,"l":20088,"c":20088,"v":30.857}
{"ts":1656531660000,"o":20088,"h":20097.5,"l":20088,"c":20089.5,"v":20.695}
{"ts":1656531720000,"o":20089.5,"h":20099.5,"l":20089,"c":20099,"v":20.474}
{"ts":1656531780000,"o":20099,"h":20110,"l":20099,"c":20110,"v":48.424}
{"ts":1656531840000,"o":20110,"h":20120,"l":20109.5,"c":20119.5,"v":98.762}
{"ts":1656531900000,"o":20119.5,"h":20125,"l":20119.5,"c":20125,"v":32.112}
{"ts":1656531960000,"o":20125,"h":20125,"l":20120.5,"c":20120.5,"v":62.284}
{"ts":1656532020000,"o":20120.5,"h":20120.5,"l":20090,"c":20098,"v":150.774}
{"ts":1656532080000,"o":20098,"h":20120,"l":20098,"c":20113.5,"v":42.858}
{"ts":1656532140000,"o":20113.5,"h":20113.5,"l":20102.5,"c":20107.5,"v":12.055}
{"ts":1656532200000,"o":20107.5,"h":20140,"l":20107.5,"c":20135,"v":173.302}
{"ts":1656532260000,"o":20135,"h":20287,"l":20135,"c":20207,"v":2325.002}
{"ts":1656532320000,"o":20207,"h":20208,"l":20179.5,"c":20186,"v":349.571}
{"ts":1656532380000,"o":20186,"h":20193.5,"l":20182.5,"c":20186,"v":156.228}
{"ts":1656532440000,"o":20186,"h":20189.5,"l":20176,"c":20189.5,"v":195.391}
{"ts":1656532500000,"o":20189.5,"h":20212.5,"l":20189.5,"c":20192,"v":174.56}
{"ts":1656532560000,"o":20192,"h":20223,"l":20191,"c":20222,"v":176.797}
{"ts":1656532620000,"o":20222,"h":20240,"l":20210.5,"c":20217,"v":510.694}
{"ts":1656532680000,"o":20217,"h":20217,"l":20197.5,"c":20209.5,"v":173.128}
{"ts":1656532740000,"o":20209.5,"h":20219,"l":20203.5,"c":20219,"v":93.314}
{"ts":1656532800000,"o":20219,"h":20318,"l":20213.5,"c":20298.5,"v":833.786}
{"ts":1656532860000,"o":20298.5,"h":20305.5,"l":20232,"c":20233,"v":652.138}
{"ts":1656532920000,"o":20233,"h":20273,"l":20231.5,"c":20256,"v":273.749}
{"ts":1656532980000,"o":20256,"h":20314.5,"l":20256,"c":20303.5,"v":254.315}
{"ts":1656533040000,"o":20303.5,"h":20328.5,"l":20289.5,"c":20328,"v":286.823}
{"ts":1656533100000,"o":20328,"h":20333,"l":20310.5,"c":20319,"v":416.41}
{"ts":1656533160000,"o":20319,"h":20433,"l":20319,"c":20407.5,"v":2129.613}
{"ts":1656533220000,"o":20407.5,"h":20411,"l":20346,"c":20350,"v":304.924}
{"ts":1656533280000,"o":20350,"h":20392,"l":20337.5,"c":20381,"v":427.26}
{"ts":1656533340000,"o":20381,"h":20381,"l":20359.5,"c":20359.5,"v":156.656}
{"ts":1656533400000,"o":20359.5,"h":20370,"l":20346,"c":20370,"v":141.353}
{"ts":1656533460000,"o":20370,"h":20380,"l":20362,"c":20362,"v":180.902}
{"ts":1656533520000,"o":20362,"h":20362,"l":20355,"c":20355,"v":64.649}
{"ts":1656533580000,"o":20355,"h":20355.5,"l":20311,"c":20324,"v":258.355}
{"ts":1656533640000,"o":20324,"h":20324.5,"l":20290,"c":20290.5,"v":396.36}
{"ts":1656533700000,"o":20290.5,"h":20308,"l":20290,"c":20303.5,"v":207.737}
{"ts":1656533760000,"o":20303.5,"h":20310,"l":20294.5,"c":20310,"v":323.98}
{"ts":1656533820000,"o":20310,"h":20325,"l":20309.5,"c":20325,"v":94.68}
{"ts":1656533880000,"o":20325,"h":20344,"l":20324.5,"c":20341.5,"v":79.415}
{"ts":1656533940000,"o":20341.5,"h":20350,"l":20326,"c":20332.5,"v":143.865}
{"ts":1656534000000,"o":20332.5,"h":20346.5,"l":20332.5,"c":20344.5,"v":31.552}
{"ts":1656534060000,"o":20344.5,"h":20344.5,"l":20331,"c":20332.5,"v":54.494}
{"ts":1656534120000,"o":20332.5,"h":20332.5,"l":20317.5,"c":20327,"v":45.991}
{"ts":1656534180000,"o":20327,"h":20327.5,"l":20265.5,"c":20270.5,"v":249.725}
{"ts":1656534240000,"o":20270.5,"h":20280,"l":20265,"c":20270,"v":90.489}
{"ts":1656534300000,"o":20270,"h":20274.5,"l":20261,"c":20274.5,"v":166.839}
{"ts":1656534360000,"o":20274.5,"h":20274.5,"l":20256.5,"c":20257,"v":65.33}
{"ts":1656534420000,"o":20257,"h":20261,"l":20256.5,"c":20260,"v":46.896}
{"ts":1656534480000,"o":20260,"h":20260.5,"l":20252,"c":20257.5,"v":105.715}
{"ts":1656534540000,"o":20257.5,"h":20265.5,"l":20257.5,"c":20257.5,"v":40.555}
{"ts":1656534600000,"o":20257.5,"h":20262.5,"l":20257.5,"c":20258,"v":68.369}
{"ts":1656534660000,"o":20258,"h":20258,"l":20235.5,"c":20235.5,"v":183.239}
{"ts":1656534720000,"o":20235.5,"h":20236,"l":20234,"c":20235,"v":65.187}
{"ts":1656534780000,"o":20235,"h":20235.5,"l":20198,"c":20200,"v":375.851}
{"ts":1656534840000,"o":20200,"h":20204,"l":20178,"c":20194.5,"v":194.913}
{"ts":1656534900000,"o":20194.5,"h":20212.5,"l":20184,"c":20202,"v":134.522}
{"ts":1656534960000,"o":20202,"h":20202.5,"l":20167,"c":20174.5,"v":159.07}
{"ts":1656535020000,"o":20174.5,"h":20179.5,"l":20122.5,"c":20137.5,"v":897.555}
{"ts":1656535080000,"o":20137.5,"h":20147,"l":20130,"c":20130.5,"v":106.176}
{"ts":1656535140000,"o":20130.5,"h":20130.5,"l":20120.5,"c":20121,"v":138.765}
{"ts":1656535200000,"o":20121,"h":20130,"l":20120.5,"c":20130,"v":113.394}
{"ts":1656535260000,"o":20130,"h":20159.5,"l":20128,"c":20128,"v":263.435}
{"ts":1656535320000,"o":20128,"h":20137.5,"l":20128,"c":20131.5,"v":140.008}
{"ts":1656535380000,"o":20131.5,"h":20147.5,"l":20131.5,"c":20147.5,"v":98.02}
{"ts":1656535440000,"o":20147.5,"h":20147.5,"l":20135.5,"c":20138.5,"v":64.575}
{"ts":1656535500000,"o":20138.5,"h":20156.5,"l":20138,"c":20156.5,"v":174.833}
{"ts":1656535560000,"o":20156.5,"h":20162.5,"l":20155,"c":20156.5,"v":78.01}
{"ts":1656535620000,"o":20156.5,"h":20162,"l":20145,"c":20149.5,"v":184.713}
{"ts":1656535680000,"o":20149.5,"h":20150.5,"l":20149,"c":20150.5,"v":54.197}
{"ts":1656535740000,"o":20150.5,"h":20167,"l":20150,"c":20167,"v":124.774}
{"ts":1656535800000,"o":20167,"h":20167,"l":20154,"c":20154,"v":61.239}
{"ts":1656535860000,"o":20154,"h":20154.5,"l":20145,"c":20145,"v":58.48}
{"ts":1656535920000,"o":20145,"h":20145.5,"l":20145,"c":20145,"v":17.771}
{"ts":1656535980000,"o":20145,"h":20147.5,"l":20140.5,"c":20140.5,"v":103.414}
{"ts":1656536040000,"o":20140.5,"h":20140.5,"l":20131.5,"c":20134.5,"v":95.553}
{"ts":1656536100000,"o":20134.5,"h":20154,"l":20134.5,"c":20152.5,"v":87.329}
{"ts":1656536160000,"o":20152.5,"h":20172,"l":20152,"c":20169.5,"v":112.285}
{"ts":1656536220000,"o":20169.5,"h":20209.5,"l":20169.5,"c":20199.5,"v":253.415}
{"ts":1656536280000,"o":20199.5,"h":20205,"l":20181.5,"c":20200,"v":92.128}
{"ts":1656536340000,"o":20200,"h":20220,"l":20200,"c":20219.5,"v":82.347}
{"ts":1656536400000,"o":20219.5,"h":20226,"l":20209,"c":20220.5,"v":143.418}
{"ts":1656536460000,"o":20220.5,"h":20221,"l":20210,"c":20219,"v":71.356}
{"ts":1656536520000,"o":20219,"h":20219.5,"l":20205,"c":20205,"v":48.832}
{"ts":1656536580000,"o":20205,"h":20205.5,"l":20190.5,"c":20199.5,"v":116.213}
{"ts":1656536640000,"o":20199.5,"h":20202,"l":20199.5,"c":20201.5,"v":36.895}
{"ts":1656536700000,"o":20201.5,"h":20202,"l":20201.5,"c":20201.5,"v":12.603}
{"ts":1656536760000,"o":20201.5,"h":20227.5,"l":20200,"c":20219.5,"v":88.716}
{"ts":1656536820000,"o":20219.5,"h":20229.5,"l":20219,"c":20229.5,"v":41.446}
{"ts":1656536880000,"o":20229.5,"h":20235.5,"l":20224,"c":20224.5,"v":131.316}
{"ts":1656536940000,"o":20224.5,"h":20247.5,"l":20224,"c":20247.5,"v":89.987}
{"ts":1656537000000,"o":20247.5,"h":20257.5,"l":20247,"c":20256,"v":84.27}
{"ts":1656537060000,"o":20256,"h":20256,"l":20248,"c":20252,"v":36.246}
{"ts":1656537120000,"o":20252,"h":20252.5,"l":20249.5,"c":20249.5,"v":28.363}
{"ts":1656537180000,"o":20249.5,"h":20280,"l":20241,"c":20276,"v":185.893}
{"ts":1656537240000,"o":20276,"h":20287,"l":20273.5,"c":20279,"v":161.505}
{"ts":1656537300000,"o":20279,"h":20284,"l":20245.5,"c":20249.5,"v":87.95}
{"ts":1656537360000,"o":20249.5,"h":20252,"l":20249,"c":20249,"v":25.642}
{"ts":1656537420000,"o":20249,"h":20252,"l":20239,"c":20239,"v":59.02}
{"ts":1656537480000,"o":20239,"h":20250,"l":20235.5,"c":20250,"v":93.247}
{"ts":1656537540000,"o":20250,"h":20250,"l":20249.5,"c":20250,"v":50.599}
{"ts":1656537600000,"o":20250,"h":20298,"l":20249.5,"c":20296,"v":75.043}
{"ts":1656537660000,"o":20296,"h":20300,"l":20281,"c":20286,"v":85.455}
{"ts":1656537720000,"o":20286,"h":20313,"l":20285.5,"c":20312.5,"v":133.684}
{"ts":1656537780000,"o":20312.5,"h":20340,"l":20294.5,"c":20294.5,"v":286.524}
{"ts":1656537840000,"o":20294.5,"h":20294.5,"l":20280.5,"c":20281.5,"v":67.043}
{"ts":1656537900000,"o":20281.5,"h":20290,"l":20281.5,"c":20282.5,"v":57.593}
{"ts":1656537960000,"o":20282.5,"h":20291.5,"l":20282.5,"c":20291,"v":58.28}
{"ts":1656538020000,"o":20291,"h":20297.5,"l":20290.5,"c":20292,"v":17.992}
{"ts":1656538080000,"o":20292,"h":20298,"l":20281,"c":20292.5,"v":106.868}
{"ts":1656538140000,"o":20292.5,"h":20293,"l":20290.5,"c":20291.5,"v":37.654}
{"ts":1656538200000,"o":20291.5,"h":20292.5,"l":20291,"c":20292,"v":22.846}
{"ts":1656538260000,"o":20292,"h":20292.5,"l":20291.5,"c":20292.5,"v":27.38}
{"ts":1656538320000,"o":20292.5,"h":20303,"l":20292,"c":20296.5,"v":61.831}
{"ts":1656538380000,"o":20296.5,"h":20297,"l":20280,"c":20280,"v":50.302}
{"ts":1656538440000,"o":20280,"h":20281,"l":20280,"c":20280.5,"v":64.098}
{"ts":1656538500000,"o":20280.5,"h":20299,"l":20280.5,"c":20297.5,"v":86.962}
{"ts":1656538560000,"o":20297.5,"h":20298,"l":20297,"c":20298,"v":11.178}
{"ts":1656538620000,"o":20298,"h":20301,"l":20297.5,"c":20301,"v":25.081}
{"ts":1656538680000,"o":20301,"h":20325,"l":20300.5,"c":20318.5,"v":119.156}
{"ts":1656538740000,"o":20318.5,"h":20318.5,"l":20306.5,"c":20307,"v":22.075}
{"ts":1656538800000,"o":20307,"h":20308,"l":20307,"c":20308,"v":10.718}
{"ts":1656538860000,"o":20308,"h":20325,"l":20307.5,"c":20322,"v":33.726}
{"ts":1656538920000,"o":20322,"h":20322.5,"l":20316.5,"c":20316.5,"v":24.415}
{"ts":1656538980000,"o":20316.5,"h":20318.5,"l":20316.5,"c":20318,"v":15.287}
{"ts":1656539040000,"o":20318,"h":20318.5,"l":20316.5,"c":20318.5,"v":22.485}
{"ts":1656539100000,"o":20318.5,"h":20318.5,"l":20316,"c":20316,"v":48.419}
{"ts":1656539160000,"o":20316,"h":20316.5,"l":20287.5,"c":20311.5,"v":120.409}
{"ts":1656539220000,"o":20311.5,"h":20311.5,"l":20283.5,"c":20283.5,"v":242.852}
{"ts":1656539280000,"o":20283.5,"h":20284,"l":20283.5,"c":20283.5,"v":32.994}
{"ts":1656539340000,"o":20283.5,"h":20284,"l":20283,"c":20283,"v":35.667}
{"ts":1656539400000,"o":20283,"h":20283.5,"l":20254,"c":20254,"v":107.715}
{"ts":1656539460000,"o":20254,"h":20271.5,"l":20254,"c":20271,"v":79.686}
{"ts":1656539520000,"o":20271,"h":20271.5,"l":20251,"c":20263.5,"v":88.109}
{"ts":1656539580000,"o":20263.5,"h":20264,"l":20263.5,"c":20264,"v":17.576}
{"ts":1656539640000,"o":20264,"h":20278.5,"l":20263.5,"c":20278.5,"v":78.027}
{"ts":1656539700000,"o":20278.5,"h":20303,"l":20278.5,"c":20303,"v":73.759}
{"ts":1656539760000,"o":20303,"h":20303,"l":20269.5,"c":20270,"v":47.301}
{"ts":1656539820000,"o":20270,"h":20287.5,"l":20270,"c":20287,"v":25.598}
{"ts":1656539880000,"o":20287,"h":20287.5,"l":20267.5,"c":20277.5,"v":45.132}
{"ts":1656539940000,"o":20277.5,"h":20278,"l":20277.5,"c":20277.5,"v":17.601}
{"ts":1656540000000,"o":20277.5,"h":20278,"l":20262.5,"c":20273,"v":91.274}
{"ts":1656540060000,"o":20273,"h":20279.5,"l":20267.5,"c":20279,"v":46.445}
{"ts":1656540120000,"o":20279,"h":20295,"l":20279,"c":20291.5,"v":105.187}
{"ts":1656540180000,"o":20291.5,"h":20292,"l":20279,"c":20279,"v":17.841}
{"ts":1656540240000,"o":20279,"h":20279.5,"l":20266.5,"c":20266.5,"v":48.198}
{"ts":1656540300000,"o":20266.5,"h":20266.5,"l":20258,"c":20258,"v":59.377}
{"ts":1656540360000,"o":20258,"h":20258.5,"l":20258,"c":20258,"v":19.636}
{"ts":1656540420000,"o":20258,"h":20258.5,"l":20258,"c":20258.5,"v":28.072}
{"ts":1656540480000,"o":20258.5,"h":20278,"l":20258,"c":20262,"v":40.005}
{"ts":1656540540000,"o":20262,"h":20280,"l":20261,"c":20279.5,"v":69.397}
{"ts":1656540600000,"o":20279.5,"h":20295.5,"l":20279.5,"c":20295,"v":128.445}
{"ts":1656540660000,"o":20295,"h":20295.5,"l":20290,"c":20290,"v":29.171}
{"ts":1656540720000,"o":20290,"h":20292,"l":20282.5,"c":20288.5,"v":43.933}
{"ts":1656540780000,"o":20288.5,"h":20295.5,"l":20288.5,"c":20295,"v":47.702}
{"ts":1656540840000,"o":20295,"h":20305,"l":20295,"c":20300.5,"v":79.981}
{"ts":1656540900000,"o":20300.5,"h":20307,"l":20300,"c":20300,"v":70.596}
{"ts":1656540960000,"o":20300,"h":20307.5,"l":20293,"c":20293,"v":39.396}
{"ts":1656541020000,"o":20293,"h":20293,"l":20225.5,"c":20242,"v":257.09}
{"ts":1656541080000,"o":20242,"h":20242.5,"l":20223.5,"c":20230,"v":127.218}
{"ts":1656541140000,"o":20230,"h":20239.5,"l":20223.5,"c":20239.5,"v":80.737}
{"ts":1656541200000,"o":20239.5,"h":20239.5,"l":20224.5,"c":20238,"v":52.029}
{"ts":1656541260000,"o":20238,"h":20239,"l":20237.5,"c":20238,"v":22.828}
{"ts":1656541320000,"o":20238,"h":20238.5,"l":20227.5,"c":20227.5,"v":52.013}
{"ts":1656541380000,"o":20227.5,"h":20234.5,"l":20210.5,"c":20212,"v":119.806}
{"ts":1656541440000,"o":20212,"h":20229.5,"l":20211.5,"c":20226.5,"v":92.904}
{"ts":1656541500000,"o":20226.5,"h":20227,"l":20225,"c":20225.5,"v":81.821}
{"ts":1656541560000,"o":20225.5,"h":20227,"l":20217.5,"c":20221,"v":75.331}
{"ts":1656541620000,"o":20221,"h":20221,"l":20195,"c":20195,"v":146.166}
{"ts":1656541680000,"o":20195,"h":20205,"l":20194,"c":20205,"v":115.873}
{"ts":1656541740000,"o":20205,"h":20206,"l":20191,"c":20193,"v":40.412}
{"ts":1656541800000,"o":20193,"h":20204,"l":20173,"c":20173.5,"v":174.368}
{"ts":1656541860000,"o":20173.5,"h":20173.5,"l":20151,"c":20164.5,"v":236.29}
{"ts":1656541920000,"o":20164.5,"h":20187.5,"l":20156,"c":20187.5,"v":96.294}
{"ts":1656541980000,"o":20187.5,"h":20187.5,"l":20180,"c":20187.5,"v":32.768}
{"ts":1656542040000,"o":20187.5,"h":20196.5,"l":20172.5,"c":20172.5,"v":62.8}
{"ts":1656542100000,"o":20172.5,"h":20172.5,"l":20162.5,"c":20162.5,"v":52.879}
{"ts":1656542160000,"o":20162.5,"h":20175.5,"l":20162.5,"c":20173.5,"v":41.493}
{"ts":1656542220000,"o":20173.5,"h":20173.5,"l":20165.5,"c":20166,"v":23.936}
{"ts":1656542280000,"o":20166,"h":20166,"l":20156,"c":20158.5,"v":52.467}
{"ts":1656542340000,"o":20158.5,"h":20163,"l":20145,"c":20145,"v":98.767}
{"ts":1656542400000,"o":20145,"h":20161.5,"l":20145,"c":20161.5,"v":94.738}
{"ts":1656542460000,"o":20161.5,"h":20190.5,"l":20161.5,"c":20174,"v":104.219}
{"ts":1656542520000,"o":20174,"h":20180,"l":20173.5,"c":20175.5,"v":49.994}
{"ts":1656542580000,"o":20175.5,"h":20190.5,"l":20175.5,"c":20181.5,"v":60.133}
{"ts":1656542640000,"o":20181.5,"h":20182,"l":20180,"c":20182,"v":42.49}
{"ts":1656542700000,"o":20182,"h":20188.5,"l":20180,"c":20188.5,"v":83.713}
{"ts":1656542760000,"o":20188.5,"h":20188.5,"l":20158,"c":20163.5,"v":77.835}
{"ts":1656542820000,"o":20163.5,"h":20163.5,"l":20152,"c":20152,"v":92.721}
{"ts":1656542880000,"o":20152,"h":20178,"l":20152,"c":20167.5,"v":107.224}
{"ts":1656542940000,"o":20167.5,"h":20179,"l":20167.5,"c":20178.5,"v":29.526}
{"ts":1656543000000,"o":20178.5,"h":20185,"l":20174,"c":20184,"v":41.436}
{"ts":1656543060000,"o":20184,"h":20204,"l":20184,"c":20197.5,"v":141.052}
{"ts":1656543120000,"o":20197.5,"h":20213.5,"l":20197,"c":20208,"v":128.958}
{"ts":1656543180000,"o":20208,"h":20214.5,"l":20207.5,"c":20213.5,"v":125.863}
{"ts":1656543240000,"o":20213.5,"h":20214,"l":20189.5,"c":20199,"v":113.092}
{"ts":1656543300000,"o":20199,"h":20204,"l":20190,"c":20204,"v":52.072}
{"ts":1656543360000,"o":20204,"h":20225,"l":20204,"c":20217,"v":98.725}
{"ts":1656543420000,"o":20217,"h":20217.5,"l":20209,"c":20209,"v":26.623}
{"ts":1656543480000,"o":20209,"h":20210.5,"l":20203,"c":20210.5,"v":24.117}
{"ts":1656543540000,"o":20210.5,"h":20218.5,"l":20205.5,"c":20205.5,"v":46.431}
{"ts":1656543600000,"o":20205.5,"h":20206,"l":20203,"c":20203.5,"v":13.613}
{"ts":1656543660000,"o":20203.5,"h":20203.5,"l":20187,"c":20198,"v":77.113}
{"ts":1656543720000,"o":20198,"h":20201,"l":20191.5,"c":20191.5,"v":33.591}
{"ts":1656543780000,"o":20191.5,"h":20197.5,"l":20191.5,"c":20197,"v":38.452}
{"ts":1656543840000,"o":20197,"h":20197.5,"l":20197,"c":20197,"v":7.823}
{"ts":1656543900000,"o":20197,"h":20197.5,"l":20188,"c":20188.5,"v":45.857}
{"ts":1656543960000,"o":20188.5,"h":20188.5,"l":20155,"c":20155.5,"v":219.594}
{"ts":1656544020000,"o":20155.5,"h":20155.5,"l":20107,"c":20123,"v":454.593}
{"ts":1656544080000,"o":20123,"h":20138.5,"l":20063.5,"c":20090.5,"v":573.071}
{"ts":1656544140000,"o":20090.5,"h":20121.5,"l":20089,"c":20111.5,"v":199.839}
{"ts":1656544200000,"o":20111.5,"h":20129.5,"l":20111,"c":20126,"v":118.216}
{"ts":1656544260000,"o":20126,"h":20133,"l":20117.5,"c":20133,"v":61.788}
{"ts":1656544320000,"o":20133,"h":20133,"l":20128.5,"c":20128.5,"v":53.053}
{"ts":1656544380000,"o":20128.5,"h":20134,"l":20101.5,"c":20111.5,"v":122.192}
{"ts":1656544440000,"o":20111.5,"h":20115,"l":20095.5,"c":20115,"v":113.538}
{"ts":1656544500000,"o":20115,"h":20115,"l":20101,"c":20101.5,"v":134.28}
{"ts":1656544560000,"o":20101.5,"h":20134,"l":20088.5,"c":20088.5,"v":222.369}
{"ts":1656544620000,"o":20088.5,"h":20092,"l":20070,"c":20070,"v":95.062}
{"ts":1656544680000,"o":20070,"h":20110,"l":20068,"c":20094.5,"v":168.681}
{"ts":1656544740000,"o":20094.5,"h":20095,"l":20090.5,"c":20094.5,"v":32.985}
{"ts":1656544800000,"o":20094.5,"h":20110,"l":20090.5,"c":20109.5,"v":85.941}
{"ts":1656544860000,"o":20109.5,"h":20110,"l":20090,"c":20090.5,"v":58.208}
{"ts":1656544920000,"o":20090.5,"h":20115,"l":20090,"c":20109.5,"v":122.989}
{"ts":1656544980000,"o":20109.5,"h":20110,"l":20109,"c":20109.5,"v":29.333}
{"ts":1656545040000,"o":20109.5,"h":20109.5,"l":20094.5,"c":20100.5,"v":51.331}
{"ts":1656545100000,"o":20100.5,"h":20100.5,"l":20072,"c":20076.5,"v":108.54}
{"ts":1656545160000,"o":20076.5,"h":20082,"l":20072,"c":20082,"v":88.093}
{"ts":1656545220000,"o":20082,"h":20088,"l":20077,"c":20087,"v":82.157}
{"ts":1656545280000,"o":20087,"h":20087,"l":20085.5,"c":20086,"v":11.649}
{"ts":1656545340000,"o":20086,"h":20087,"l":20080,"c":20082.5,"v":37.411}
{"ts":1656545400000,"o":20082.5,"h":20082.5,"l":20075,"c":20079,"v":71.007}
{"ts":1656545460000,"o":20079,"h":20095.5,"l":20078.5,"c":20095,"v":78.455}
{"ts":1656545520000,"o":20095,"h":20095,"l":20082,"c":20082.5,"v":76.931}
{"ts":1656545580000,"o":20082.5,"h":20082.5,"l":20078.5,"c":20082,"v":30.708}
{"ts":1656545640000,"o":20082,"h":20095,"l":20082,"c":20094.5,"v":22.898}
{"ts":1656545700000,"o":20094.5,"h":20120,"l":20094.5,"c":20120,"v":153.024}
{"ts":1656545760000,"o":20120,"h":20130,"l":20116.5,"c":20125.5,"v":52.176}
{"ts":1656545820000,"o":20125.5,"h":20125.5,"l":20090,"c":20090.5,"v":83.289}
{"ts":1656545880000,"o":20090.5,"h":20094,"l":20068.5,"c":20074.5,"v":61.659}
{"ts":1656545940000,"o":20074.5,"h":20082,"l":20074.5,"c":20081,"v":39.615}
{"ts":1656546000000,"o":20081,"h":20089,"l":20080.5,"c":20083,"v":44.147}
{"ts":1656546060000,"o":20083,"h":20083.5,"l":20083,"c":20083,"v":7.24}
{"ts":1656546120000,"o":20083,"h":20107,"l":20083,"c":20107,"v":65.457}
{"ts":1656546180000,"o":20107,"h":20107,"l":20092.5,"c":20094.5,"v":73.358}
{"ts":1656546240000,"o":20094.5,"h":20094.5,"l":20069.5,"c":20070.5,"v":134.922}
{"ts":1656546300000,"o":20070.5,"h":20094,"l":20070.5,"c":20078,"v":70.93}
{"ts":1656546360000,"o":20078,"h":20097.5,"l":20078,"c":20097,"v":53.717}
{"ts":1656546420000,"o":20097,"h":20100,"l":20096,"c":20096,"v":18.835}
{"ts":1656546480000,"o":20096,"h":20096.5,"l":20082.5,"c":20083,"v":75.61}
{"ts":1656546540000,"o":20083,"h":20093.5,"l":20083,"c":20093.5,"v":24.327}
{"ts":1656546600000,"o":20093.5,"h":20093.5,"l":20078.5,"c":20080.5,"v":58.728}
{"ts":1656546660000,"o":20080.5,"h":20094.5,"l":20080.5,"c":20084,"v":171.246}
{"ts":1656546720000,"o":20084,"h":20084,"l":20038.5,"c":20048.5,"v":343.896}
{"ts":1656546780000,"o":20048.5,"h":20061.5,"l":20038,"c":20061.5,"v":85.217}
{"ts":1656546840000,"o":20061.5,"h":20093.5,"l":20061.5,"c":20089.5,"v":57.749}
{"ts":1656546900000,"o":20089.5,"h":20093.5,"l":20085.5,"c":20093.5,"v":41.314}
{"ts":1656546960000,"o":20093.5,"h":20100,"l":20093.5,"c":20099.5,"v":125.801}
{"ts":1656547020000,"o":20099.5,"h":20100,"l":20084,"c":20094.5,"v":56.883}
{"ts":1656547080000,"o":20094.5,"h":20110,"l":20094.5,"c":20109.5,"v":56.396}
{"ts":1656547140000,"o":20109.5,"h":20114.5,"l":20101,"c":20104.5,"v":80.532}
{"ts":1656547200000,"o":20104.5,"h":20110,"l":20100,"c":20110,"v":128.959}
{"ts":1656547260000,"o":20110,"h":20110,"l":20095,"c":20095.5,"v":58.301}
{"ts":1656547320000,"o":20095.5,"h":20099,"l":20092,"c":20092.5,"v":81.539}
{"ts":1656547380000,"o":20092.5,"h":20135,"l":20091.5,"c":20114,"v":214.1}
{"ts":1656547440000,"o":20114,"h":20133,"l":20114,"c":20132.5,"v":65.044}
{"ts":1656547500000,"o":20132.5,"h":20133,"l":20100,"c":20103.5,"v":159.372}
{"ts":1656547560000,"o":20103.5,"h":20104,"l":20087.5,"c":20094.5,"v":101.564}
{"ts":1656547620000,"o":20094.5,"h":20095,"l":20070.5,"c":20071,"v":143.308}
{"ts":1656547680000,"o":20071,"h":20084,"l":20062,"c":20080.5,"v":63.215}
{"ts":1656547740000,"o":20080.5,"h":20115.5,"l":20080.5,"c":20100,"v":95.216}
{"ts":1656547800000,"o":20100,"h":20120,"l":20099,"c":20120,"v":156.002}
{"ts":1656547860000,"o":20120,"h":20156.5,"l":20119.5,"c":20132.5,"v":211.755}
{"ts":1656547920000,"o":20132.5,"h":20139,"l":20123,"c":20138.5,"v":160.383}
{"ts":1656547980000,"o":20138.5,"h":20139,"l":20130,"c":20131,"v":70.932}
{"ts":1656548040000,"o":20131,"h":20139,"l":20129,"c":20129,"v":52.362}
{"ts":1656548100000,"o":20129,"h":20130.5,"l":20106,"c":20106,"v":97.205}
{"ts":1656548160000,"o":20106,"h":20106.5,"l":20068.5,"c":20069,"v":173.088}
{"ts":1656548220000,"o":20069,"h":20069,"l":20031,"c":20031,"v":770.515}
{"ts":1656548280000,"o":20031,"h":20089.5,"l":20031,"c":20076.5,"v":354.333}
{"ts":1656548340000,"o":20076.5,"h":20105,"l":20068,"c":20105,"v":243.51}
{"ts":1656548400000,"o":20105,"h":20120,"l":20098.5,"c":20098.5,"v":83.302}
{"ts":1656548460000,"o":20098.5,"h":20110,"l":20098.5,"c":20110,"v":60.801}
{"ts":1656548520000,"o":20110,"h":20110,"l":20100.5,"c":20100.5,"v":44.086}
{"ts":1656548580000,"o":20100.5,"h":20102.5,"l":20075,"c":20084,"v":116.645}
{"ts":1656548640000,"o":20084,"h":20105,"l":20082,"c":20104.5,"v":41.546}
{"ts":1656548700000,"o":20104.5,"h":20104.5,"l":20069,"c":20069,"v":77.742}
{"ts":1656548760000,"o":20069,"h":20080.5,"l":20060,"c":20080,"v":89.958}
{"ts":1656548820000,"o":20080,"h":20080.5,"l":20076.5,"c":20077,"v":5.832}
{"ts":1656548880000,"o":20077,"h":20077.5,"l":20077,"c":20077,"v":53.498}
{"ts":1656548940000,"o":20077,"h":20077,"l":20060.5,"c":20060.5,"v":53.751}
{"ts":1656549000000,"o":20060.5,"h":20088.5,"l":20060,"c":20084,"v":108.962}
{"ts":1656549060000,"o":20084,"h":20102.5,"l":20084,"c":20099,"v":105.009}
{"ts":1656549120000,"o":20099,"h":20102.5,"l":20075,"c":20079,"v":111.73}
{"ts":1656549180000,"o":20079,"h":20080,"l":20049.5,"c":20050.5,"v":220.12}
{"ts":1656549240000,"o":20050.5,"h":20056,"l":20044.5,"c":20056,"v":124.036}
{"ts":1656549300000,"o":20056,"h":20062.5,"l":20054,"c":20054,"v":103.177}
{"ts":1656549360000,"o":20054,"h":20054,"l":20035,"c":20039,"v":142.011}
{"ts":1656549420000,"o":20039,"h":20039,"l":20035.5,"c":20036.5,"v":77.704}
{"ts":1656549480000,"o":20036.5,"h":20053.5,"l":20036,"c":20036.5,"v":38.826}
{"ts":1656549540000,"o":20036.5,"h":20036.5,"l":20026.5,"c":20033.5,"v":110.199}
{"ts":1656549600000,"o":20033.5,"h":20054.5,"l":20013.5,"c":20013.5,"v":236.708}
{"ts":1656549660000,"o":20013.5,"h":20029.5,"l":19979.5,"c":20021,"v":520.269}
{"ts":1656549720000,"o":20021,"h":20027.5,"l":20005,"c":20018.5,"v":161.496}
{"ts":1656549780000,"o":20018.5,"h":20029,"l":20018,"c":20028.5,"v":70.209}
{"ts":1656549840000,"o":20028.5,"h":20044,"l":20028.5,"c":20033.5,"v":79.326}
{"ts":1656549900000,"o":20033.5,"h":20061.5,"l":20028,"c":20059.5,"v":136.573}
{"ts":1656549960000,"o":20059.5,"h":20059.5,"l":20035.5,"c":20045.5,"v":42.076}
{"ts":1656550020000,"o":20045.5,"h":20056.5,"l":20045,"c":20056,"v":60.247}
{"ts":1656550080000,"o":20056,"h":20062,"l":20047,"c":20047,"v":54.101}
{"ts":1656550140000,"o":20047,"h":20058,"l":20047,"c":20058,"v":28.856}
{"ts":1656550200000,"o":20058,"h":20060,"l":20038.5,"c":20038.5,"v":62.792}
{"ts":1656550260000,"o":20038.5,"h":20050,"l":20020,"c":20050,"v":83.232}
{"ts":1656550320000,"o":20050,"h":20060,"l":20049.5,"c":20057,"v":96.529}
{"ts":1656550380000,"o":20057,"h":20057,"l":20049.5,"c":20053.5,"v":45.349}
{"ts":1656550440000,"o":20053.5,"h":20056.5,"l":20053.5,"c":20056,"v":12.901}
{"ts":1656550500000,"o":20056,"h":20056.5,"l":20056,"c":20056.5,"v":17.077}
{"ts":1656550560000,"o":20056.5,"h":20056.5,"l":20056,"c":20056.5,"v":23.673}
{"ts":1656550620000,"o":20056.5,"h":20060,"l":20043,"c":20043,"v":38.214}
{"ts":1656550680000,"o":20043,"h":20043.5,"l":20016.5,"c":20033,"v":71.269}
{"ts":1656550740000,"o":20033,"h":20034,"l":20021.5,"c":20022,"v":20.287}
{"ts":1656550800000,"o":20022,"h":20022,"l":20005,"c":20015.5,"v":113.557}
{"ts":1656550860000,"o":20015.5,"h":20016,"l":20005,"c":20009.5,"v":72.469}
{"ts":1656550920000,"o":20009.5,"h":20027.5,"l":20009.5,"c":20024,"v":25.747}
{"ts":1656550980000,"o":20024,"h":20048.5,"l":20023.5,"c":20048,"v":102.883}
{"ts":1656551040000,"o":20048,"h":20055,"l":20045,"c":20050.5,"v":92.904}
{"ts":1656551100000,"o":20050.5,"h":20066.5,"l":20050,"c":20066.5,"v":50.562}
{"ts":1656551160000,"o":20066.5,"h":20069,"l":20058.5,"c":20058.5,"v":49.64}
{"ts":1656551220000,"o":20058.5,"h":20060,"l":20039,"c":20060,"v":79.382}
{"ts":1656551280000,"o":20060,"h":20065,"l":20056,"c":20056,"v":33.03}
{"ts":1656551340000,"o":20056,"h":20056,"l":20041.5,"c":20055,"v":105.744}
{"ts":1656551400000,"o":20055,"h":20060,"l":20052.5,"c":20059.5,"v":22.569}
{"ts":1656551460000,"o":20059.5,"h":20060,"l":20055,"c":20055,"v":29.948}
{"ts":1656551520000,"o":20055,"h":20055.5,"l":20044,"c":20044.5,"v":20.728}
{"ts":1656551580000,"o":20044.5,"h":20059,"l":20033.5,"c":20058.5,"v":86.857}
{"ts":1656551640000,"o":20058.5,"h":20059,"l":20058.5,"c":20059,"v":15.636}
{"ts":1656551700000,"o":20059,"h":20064,"l":20050,"c":20054.5,"v":35.913}
{"ts":1656551760000,"o":20054.5,"h":20065,"l":20054.5,"c":20056,"v":34.236}
{"ts":1656551820000,"o":20056,"h":20060.5,"l":20025,"c":20030,"v":94.796}
{"ts":1656551880000,"o":20030,"h":20030,"l":19980,"c":19986.5,"v":344.581}
{"ts":1656551940000,"o":19986.5,"h":19993.5,"l":19970.5,"c":19990,"v":286.326}
{"ts":1656552000000,"o":19990,"h":19991,"l":19953,"c":19960.5,"v":191.703}
{"ts":1656552060000,"o":19960.5,"h":19967.5,"l":19942,"c":19963,"v":336.491}
{"ts":1656552120000,"o":19963,"h":19978.5,"l":19944.5,"c":19960.5,"v":194.33}
{"ts":1656552180000,"o":19960.5,"h":19975,"l":19955,"c":19975,"v":90.976}
{"ts":1656552240000,"o":19975,"h":19992,"l":19966.5,"c":19968,"v":189.919}
{"ts":1656552300000,"o":19968,"h":19983.5,"l":19963,"c":19983.5,"v":86.129}
{"ts":1656552360000,"o":19983.5,"h":19983.5,"l":19973,"c":19973.5,"v":109.846}
{"ts":1656552420000,"o":19973.5,"h":20000.5,"l":19973,"c":19993.5,"v":124.689}
{"ts":1656552480000,"o":19993.5,"h":19995,"l":19990.5,"c":19994.5,"v":51.748}
{"ts":1656552540000,"o":19994.5,"h":20025,"l":19994.5,"c":20015,"v":245.277}
{"ts":1656552600000,"o":20015,"h":20015,"l":20002,"c":20006.5,"v":47.108}
{"ts":1656552660000,"o":20006.5,"h":20006.5,"l":19975.5,"c":19982.5,"v":119.767}
{"ts":1656552720000,"o":19982.5,"h":19982.5,"l":19971,"c":19973.5,"v":50.027}
{"ts":1656552780000,"o":19973.5,"h":19980,"l":19966,"c":19966,"v":74.345}
{"ts":1656552840000,"o":19966,"h":19980,"l":19950,"c":19979.5,"v":118.978}
{"ts":1656552900000,"o":19979.5,"h":19987.5,"l":19979.5,"c":19987,"v":36.279}
{"ts":1656552960000,"o":19987,"h":20010,"l":19987,"c":20009.5,"v":47.913}
{"ts":1656553020000,"o":20009.5,"h":20023,"l":20009.5,"c":20010,"v":113.308}
{"ts":1656553080000,"o":20010,"h":20025.5,"l":20010,"c":20025,"v":131.278}
{"ts":1656553140000,"o":20025,"h":20036.5,"l":20025,"c":20032.5,"v":123.237}
{"ts":1656553200000,"o":20032.5,"h":20032.5,"l":20016.5,"c":20032,"v":99.043}
{"ts":1656553260000,"o":20032,"h":20035,"l":20031,"c":20031,"v":12.038}
{"ts":1656553320000,"o":20031,"h":20039,"l":20027,"c":20027.5,"v":44.61}
{"ts":1656553380000,"o":20027.5,"h":20028.5,"l":20013,"c":20019,"v":39.801}
{"ts":1656553440000,"o":20019,"h":20039.5,"l":20019,"c":20032,"v":54.048}
{"ts":1656553500000,"o":20032,"h":20045.5,"l":20032,"c":20037.5,"v":114.672}
{"ts":1656553560000,"o":20037.5,"h":20045,"l":20036,"c":20040,"v":63.3}
{"ts":1656553620000,"o":20040,"h":20054,"l":20040,"c":20048.5,"v":84.355}
{"ts":1656553680000,"o":20048.5,"h":20053.5,"l":20048.5,"c":20050,"v":41.836}
{"ts":1656553740000,"o":20050,"h":20050.5,"l":20043,"c":20048,"v":43.817}
{"ts":1656553800000,"o":20048,"h":20053.5,"l":20044,"c":20044,"v":47.035}
{"ts":1656553860000,"o":20044,"h":20052.5,"l":20044,"c":20052.5,"v":16.32}
{"ts":1656553920000,"o":20052.5,"h":20052.5,"l":20046.5,"c":20046.5,"v":20.624}
{"ts":1656553980000,"o":20046.5,"h":20047,"l":20035,"c":20039,"v":34.334}
{"ts":1656554040000,"o":20039,"h":20039,"l":20001.5,"c":20001.5,"v":183.357}
{"ts":1656554100000,"o":20001.5,"h":20015.5,"l":20001.5,"c":20015.5,"v":54.64}
{"ts":1656554160000,"o":20015.5,"h":20030,"l":20014.5,"c":20014.5,"v":106.117}
{"ts":1656554220000,"o":20014.5,"h":20015.5,"l":19996,"c":20015,"v":114.212}
{"ts":1656554280000,"o":20015,"h":20015,"l":20005.5,"c":20005.5,"v":23.337}
{"ts":1656554340000,"o":20005.5,"h":20013,"l":20005.5,"c":20011,"v":18.782}
{"ts":1656554400000,"o":20011,"h":20020,"l":20010.5,"c":20010.5,"v":80.382}
{"ts":1656554460000,"o":20010.5,"h":20010.5,"l":19992,"c":19997.5,"v":68.351}
{"ts":1656554520000,"o":19997.5,"h":20038,"l":19997,"c":20038,"v":135.238}
{"ts":1656554580000,"o":20038,"h":20038,"l":20021,"c":20026.5,"v":45.158}
{"ts":1656554640000,"o":20026.5,"h":20034.5,"l":20026,"c":20034.5,"v":40.393}
{"ts":1656554700000,"o":20034.5,"h":20035,"l":20030.5,"c":20031,"v":28.72}
{"ts":1656554760000,"o":20031,"h":20034,"l":20030.5,"c":20034,"v":20.463}
{"ts":1656554820000,"o":20034,"h":20043,"l":20033.5,"c":20039.5,"v":46.748}
{"ts":1656554880000,"o":20039.5,"h":20043,"l":20039.5,"c":20043,"v":33.834}
{"ts":1656554940000,"o":20043,"h":20045,"l":20042.5,"c":20044.5,"v":17.241}
{"ts":1656555000000,"o":20044.5,"h":20045,"l":20042.5,"c":20043,"v":16.218}
{"ts":1656555060000,"o":20043,"h":20052,"l":20042.5,"c":20052,"v":31.956}
{"ts":1656555120000,"o":20052,"h":20052,"l":20042,"c":20042,"v":27.028}
{"ts":1656555180000,"o":20042,"h":20042.5,"l":20040,"c":20040.5,"v":22.5}
{"ts":1656555240000,"o":20040.5,"h":20040.5,"l":20031,"c":20035.5,"v":51.359}
{"ts":1656555300000,"o":20035.5,"h":20043,"l":20035,"c":20043,"v":26.783}
{"ts":1656555360000,"o":20043,"h":20060.5,"l":20042.5,"c":20060,"v":80.13}
{"ts":1656555420000,"o":20060,"h":20060.5,"l":20056.5,"c":20057,"v":43.435}
{"ts":1656555480000,"o":20057,"h":20057,"l":20053.5,"c":20056,"v":29.274}
{"ts":1656555540000,"o":20056,"h":20065,"l":20055.5,"c":20062.5,"v":34.663}
{"ts":1656555600000,"o":20062.5,"h":20062.5,"l":20055,"c":20055,"v":11.091}
{"ts":1656555660000,"o":20055,"h":20055,"l":20050,"c":20053,"v":25.878}
{"ts":1656555720000,"o":20053,"h":20055.5,"l":20051,"c":20051,"v":12.948}
{"ts":1656555780000,"o":20051,"h":20051.5,"l":20051,"c":20051.5,"v":7.45}
{"ts":1656555840000,"o":20051.5,"h":20055,"l":20051,"c":20055,"v":7.249}
{"ts":1656555900000,"o":20055,"h":20055,"l":20054.5,"c":20055,"v":3.788}
{"ts":1656555960000,"o":20055,"h":20064.5,"l":20055,"c":20064,"v":49.483}
{"ts":1656556020000,"o":20064,"h":20075.5,"l":20060,"c":20075,"v":186.343}
{"ts":1656556080000,"o":20075,"h":20075.5,"l":20060,"c":20060.5,"v":62.177}
{"ts":1656556140000,"o":20060.5,"h":20065,"l":20060,"c":20065,"v":32.189}
{"ts":1656556200000,"o":20065,"h":20083,"l":20065,"c":20079,"v":89.784}
{"ts":1656556260000,"o":20079,"h":20079.5,"l":20076,"c":20076.5,"v":35.878}
{"ts":1656556320000,"o":20076.5,"h":20077,"l":20065.5,"c":20077,"v":29.109}
{"ts":1656556380000,"o":20077,"h":20077,"l":20076,"c":20076.5,"v":17.606}
{"ts":1656556440000,"o":20076.5,"h":20076.5,"l":20069.5,"c":20069.5,"v":42.018}
{"ts":1656556500000,"o":20069.5,"h":20076.5,"l":20069.5,"c":20076,"v":26.189}
{"ts":1656556560000,"o":20076,"h":20080.5,"l":20076,"c":20079,"v":43.713}
{"ts":1656556620000,"o":20079,"h":20079.5,"l":20079,"c":20079.5,"v":29.249}
{"ts":1656556680000,"o":20079.5,"h":20094.5,"l":20079.5,"c":20085,"v":93.243}
{"ts":1656556740000,"o":20085,"h":20095,"l":20083,"c":20094.5,"v":80.114}
{"ts":1656556800000,"o":20094.5,"h":20095,"l":20094,"c":20094.5,"v":42.053}
{"ts":1656556860000,"o":20094.5,"h":20106,"l":20094.5,"c":20095,"v":173.44}
{"ts":1656556920000,"o":20095,"h":20095,"l":20088,"c":20088,"v":50.081}
{"ts":1656556980000,"o":20088,"h":20088,"l":20081,"c":20081.5,"v":26.24}
{"ts":1656557040000,"o":20081.5,"h":20081.5,"l":20081,"c":20081,"v":15.117}
{"ts":1656557100000,"o":20081,"h":20081.5,"l":20070,"c":20070,"v":45.579}
{"ts":1656557160000,"o":20070,"h":20070.5,"l":20056,"c":20059.5,"v":133.027}
{"ts":1656557220000,"o":20059.5,"h":20065,"l":20059.5,"c":20064.5,"v":38.597}
{"ts":1656557280000,"o":20064.5,"h":20067.5,"l":20064.5,"c":20067.5,"v":26.46}
{"ts":1656557340000,"o":20067.5,"h":20067.5,"l":20067,"c":20067,"v":16.948}
{"ts":1656557400000,"o":20067,"h":20067.5,"l":20056,"c":20056.5,"v":67.358}
{"ts":1656557460000,"o":20056.5,"h":20056.5,"l":20056,"c":20056,"v":24.621}
{"ts":1656557520000,"o":20056,"h":20064,"l":20056,"c":20063.5,"v":28.314}
{"ts":1656557580000,"o":20063.5,"h":20064,"l":20056.5,"c":20056.5,"v":36.747}
{"ts":1656557640000,"o":20056.5,"h":20057,"l":20056,"c":20056.5,"v":43.706}
{"ts":1656557700000,"o":20056.5,"h":20065,"l":20056.5,"c":20064.5,"v":27.232}
{"ts":1656557760000,"o":20064.5,"h":20087,"l":20064.5,"c":20087,"v":73.366}
{"ts":1656557820000,"o":20087,"h":20087,"l":20077.5,"c":20079.5,"v":24.722}
{"ts":1656557880000,"o":20079.5,"h":20080,"l":20079.5,"c":20079.5,"v":9.027}
{"ts":1656557940000,"o":20079.5,"h":20080,"l":20062.5,"c":20068,"v":47.675}
{"ts":1656558000000,"o":20068,"h":20081,"l":20068,"c":20080.5,"v":19.738}
{"ts":1656558060000,"o":20080.5,"h":20081,"l":20080,"c":20081,"v":38.135}
{"ts":1656558120000,"o":20081,"h":20081,"l":20080.5,"c":20080.5,"v":19.148}
{"ts":1656558180000,"o":20080.5,"h":20081,"l":20063,"c":20070.5,"v":55.797}
{"ts":1656558240000,"o":20070.5,"h":20075.5,"l":20058.5,"c":20058.5,"v":59.877}
{"ts":1656558300000,"o":20058.5,"h":20059,"l":20048,"c":20048,"v":75.618}
{"ts":1656558360000,"o":20048,"h":20048.5,"l":20038,"c":20038,"v":83.278}
{"ts":1656558420000,"o":20038,"h":20054,"l":20037,"c":20050.5,"v":82.477}
{"ts":1656558480000,"o":20050.5,"h":20050.5,"l":20050,"c":20050,"v":24.921}
{"ts":1656558540000,"o":20050,"h":20050.5,"l":20050,"c":20050.5,"v":7.348}
{"ts":1656558600000,"o":20050.5,"h":20059,"l":20050,"c":20059,"v":27.558}
{"ts":1656558660000,"o":20059,"h":20061.5,"l":20055,"c":20061.5,"v":24.127}
{"ts":1656558720000,"o":20061.5,"h":20065,"l":20061.5,"c":20062.5,"v":38.65}
{"ts":1656558780000,"o":20062.5,"h":20062.5,"l":20050,"c":20058,"v":33.228}
{"ts":1656558840000,"o":20058,"h":20075,"l":20057.5,"c":20070,"v":42.225}
{"ts":1656558900000,"o":20070,"h":20070.5,"l":20050.5,"c":20051.5,"v":76.248}
{"ts":1656558960000,"o":20051.5,"h":20062.5,"l":20051,"c":20062.5,"v":20.224}
{"ts":1656559020000,"o":20062.5,"h":20067,"l":20062,"c":20067,"v":7.452}
{"ts":1656559080000,"o":20067,"h":20078.5,"l":20066.5,"c":20078,"v":22.754}
{"ts":1656559140000,"o":20078,"h":20078,"l":20066.5,"c":20067,"v":75.68}
{"ts":1656559200000,"o":20067,"h":20078.5,"l":20066.5,"c":20078.5,"v":26.83}
{"ts":1656559260000,"o":20078.5,"h":20078.5,"l":20057,"c":20057.5,"v":77.009}
{"ts":1656559320000,"o":20057.5,"h":20057.5,"l":20032.5,"c":20041.5,"v":88.191}
{"ts":1656559380000,"o":20041.5,"h":20066.5,"l":20041.5,"c":20061.5,"v":41.458}
{"ts":1656559440000,"o":20061.5,"h":20062,"l":20043.5,"c":20043.5,"v":42.254}
{"ts":1656559500000,"o":20043.5,"h":20061.5,"l":20043.5,"c":20061,"v":47.783}
{"ts":1656559560000,"o":20061,"h":20061.5,"l":20057,"c":20057.5,"v":63.447}
{"ts":1656559620000,"o":20057.5,"h":20060,"l":20057,"c":20060,"v":24.238}
{"ts":1656559680000,"o":20060,"h":20075,"l":20059.5,"c":20075,"v":37.195}
{"ts":1656559740000,"o":20075,"h":20078.5,"l":20074.5,"c":20078.5,"v":27.25}
{"ts":1656559800000,"o":20078.5,"h":20080,"l":20076,"c":20077.5,"v":35.282}
{"ts":1656559860000,"o":20077.5,"h":20080,"l":20077,"c":20080,"v":12.372}
{"ts":1656559920000,"o":20080,"h":20080,"l":20060,"c":20073,"v":46.371}
{"ts":1656559980000,"o":20073,"h":20077.5,"l":20063,"c":20063,"v":54.48}
{"ts":1656560040000,"o":20063,"h":20063.5,"l":20050.5,"c":20051,"v":32.439}
{"ts":1656560100000,"o":20051,"h":20051,"l":20046,"c":20046.5,"v":32.517}
{"ts":1656560160000,"o":20046.5,"h":20054,"l":20046.5,"c":20053.5,"v":27.408}
{"ts":1656560220000,"o":20053.5,"h":20054,"l":20050,"c":20050.5,"v":53.176}
{"ts":1656560280000,"o":20050.5,"h":20051,"l":20050,"c":20051,"v":9.449}
{"ts":1656560340000,"o":20051,"h":20051,"l":20046,"c":20046.5,"v":22.443}
{"ts":1656560400000,"o":20046.5,"h":20046.5,"l":20043.5,"c":20043.5,"v":19.196}
{"ts":1656560460000,"o":20043.5,"h":20055,"l":20043.5,"c":20055,"v":24.904}
{"ts":1656560520000,"o":20055,"h":20059.5,"l":20055,"c":20059,"v":26.095}
{"ts":1656560580000,"o":20059,"h":20064.5,"l":20059,"c":20060.5,"v":12.722}
{"ts":1656560640000,"o":20060.5,"h":20070,"l":20060.5,"c":20070,"v":18.396}
{"ts":1656560700000,"o":20070,"h":20070,"l":20049.5,"c":20058.5,"v":23.708}
{"ts":1656560760000,"o":20058.5,"h":20062.5,"l":20058,"c":20062,"v":7.479}
{"ts":1656560820000,"o":20062,"h":20062.5,"l":20062,"c":20062.5,"v":7.888}
{"ts":1656560880000,"o":20062.5,"h":20063,"l":20047,"c":20047,"v":21.592}
{"ts":1656560940000,"o":20047,"h":20047.5,"l":20040,"c":20040,"v":44.474}
{"ts":1656561000000,"o":20040,"h":20053.5,"l":20040,"c":20053,"v":32.822}
{"ts":1656561060000,"o":20053,"h":20053.5,"l":20053,"c":20053,"v":23.317}
{"ts":1656561120000,"o":20053,"h":20064,"l":20052,"c":20064,"v":32.178}
{"ts":1656561180000,"o":20064,"h":20064,"l":20063,"c":20063,"v":32.29}
{"ts":1656561240000,"o":20063,"h":20063,"l":20060,"c":20060,"v":4.059}
{"ts":1656561300000,"o":20060,"h":20074,"l":20060,"c":20074,"v":39.038}
{"ts":1656561360000,"o":20074,"h":20074,"l":20070,"c":20070.5,"v":29.799}
{"ts":1656561420000,"o":20070.5,"h":20070.5,"l":20070,"c":20070,"v":10.045}
{"ts":1656561480000,"o":20070,"h":20070,"l":20061.5,"c":20062,"v":10.432}
{"ts":1656561540000,"o":20062,"h":20064.5,"l":20061.5,"c":20064.5,"v":10.43}
{"ts":1656561600000,"o":20064.5,"h":20068,"l":20054,"c":20068,"v":38.371}
{"ts":1656561660000,"o":20068,"h":20074,"l":20068,"c":20074,"v":28.515}
{"ts":1656561720000,"o":20074,"h":20074,"l":20055.5,"c":20055.5,"v":22.59}
{"ts":1656561780000,"o":20055.5,"h":20056,"l":20041,"c":20041.5,"v":33.769}
{"ts":1656561840000,"o":20041.5,"h":20041.5,"l":20041,"c":20041,"v":19.039}
{"ts":1656561900000,"o":20041,"h":20050.5,"l":20041,"c":20041,"v":53.577}
{"ts":1656561960000,"o":20041,"h":20068,"l":20041,"c":20062,"v":63.966}
{"ts":1656562020000,"o":20062,"h":20068,"l":20062,"c":20068,"v":27.733}
{"ts":1656562080000,"o":20068,"h":20080,"l":20067.5,"c":20078,"v":85.918}
{"ts":1656562140000,"o":20078,"h":20080,"l":20068,"c":20073,"v":82.441}
{"ts":1656562200000,"o":20073,"h":20075,"l":20072.5,"c":20074.5,"v":24.895}
{"ts":1656562260000,"o":20074.5,"h":20075,"l":20062.5,"c":20063,"v":19.902}
{"ts":1656562320000,"o":20063,"h":20063,"l":20051.5,"c":20059,"v":54.502}
{"ts":1656562380000,"o":20059,"h":20059.5,"l":20059,"c":20059.5,"v":14.515}
{"ts":1656562440000,"o":20059.5,"h":20064,"l":20050,"c":20050,"v":69.689}
{"ts":1656562500000,"o":20050,"h":20050.5,"l":20044,"c":20044,"v":51.133}
{"ts":1656562560000,"o":20044,"h":20055.5,"l":20044,"c":20044,"v":56.796}
{"ts":1656562620000,"o":20044,"h":20044.5,"l":20043.5,"c":20043.5,"v":49.499}
{"ts":1656562680000,"o":20043.5,"h":20050,"l":20043.5,"c":20049,"v":42.278}
{"ts":1656562740000,"o":20049,"h":20064,"l":20046.5,"c":20064,"v":35.212}
{"ts":1656562800000,"o":20064,"h":20064,"l":20063.5,"c":20064,"v":15.536}
{"ts":1656562860000,"o":20064,"h":20071.5,"l":20063.5,"c":20071,"v":98.339}
{"ts":1656562920000,"o":20071,"h":20071.5,"l":20071,"c":20071,"v":15.578}
{"ts":1656562980000,"o":20071,"h":20071.5,"l":20046,"c":20051.5,"v":91.966}
{"ts":1656563040000,"o":20051.5,"h":20063,"l":20051,"c":20063,"v":20.972}
{"ts":1656563100000,"o":20063,"h":20063,"l":20045,"c":20045.5,"v":42.154}
{"ts":1656563160000,"o":20045.5,"h":20058,"l":20045,"c":20057,"v":22.057}
{"ts":1656563220000,"o":20057,"h":20057.5,"l":20049.5,"c":20050,"v":16.381}
{"ts":1656563280000,"o":20050,"h":20052.5,"l":20045,"c":20052,"v":46.234}
{"ts":1656563340000,"o":20052,"h":20052.5,"l":20052,"c":20052,"v":10.472}
{"ts":1656563400000,"o":20052,"h":20059.5,"l":20052,"c":20059,"v":11.811}
{"ts":1656563460000,"o":20059,"h":20059,"l":20058,"c":20058,"v":4.821}
{"ts":1656563520000,"o":20058,"h":20060,"l":20058,"c":20060,"v":43.812}
{"ts":1656563580000,"o":20060,"h":20060,"l":20047.5,"c":20047.5,"v":43.754}
{"ts":1656563640000,"o":20047.5,"h":20052,"l":20047.5,"c":20052,"v":5.341}
{"ts":1656563700000,"o":20052,"h":20052,"l":20051.5,"c":20052,"v":16.961}
{"ts":1656563760000,"o":20052,"h":20052,"l":20045,"c":20045,"v":15.212}
{"ts":1656563820000,"o":20045,"h":20045.5,"l":20045,"c":20045,"v":25.967}
{"ts":1656563880000,"o":20045,"h":20045.5,"l":20042,"c":20042,"v":97.35}
{"ts":1656563940000,"o":20042,"h":20054.5,"l":20042,"c":20054,"v":24.282}
{"ts":1656564000000,"o":20054,"h":20054.5,"l":20052.5,"c":20052.5,"v":19.696}
{"ts":1656564060000,"o":20052.5,"h":20053,"l":20052.5,"c":20052.5,"v":10.087}
{"ts":1656564120000,"o":20052.5,"h":20059.5,"l":20052.5,"c":20059,"v":21.918}
{"ts":1656564180000,"o":20059,"h":20059.5,"l":20059,"c":20059.5,"v":12.742}
{"ts":1656564240000,"o":20059.5,"h":20060,"l":20059,"c":20059.5,"v":47.795}
{"ts":1656564300000,"o":20059.5,"h":20071,"l":20059.5,"c":20070.5,"v":70.785}
{"ts":1656564360000,"o":20070.5,"h":20071,"l":20052.5,"c":20064,"v":32.091}
{"ts":1656564420000,"o":20064,"h":20064.5,"l":20046.5,"c":20055,"v":58.063}
{"ts":1656564480000,"o":20055,"h":20055,"l":20054.5,"c":20054.5,"v":27.824}
{"ts":1656564540000,"o":20054.5,"h":20055,"l":20051,"c":20051,"v":9.649}
{"ts":1656564600000,"o":20051,"h":20057.5,"l":20051,"c":20057.5,"v":16.723}
{"ts":1656564660000,"o":20057.5,"h":20064.5,"l":20046.5,"c":20047,"v":33.617}
{"ts":1656564720000,"o":20047,"h":20055.5,"l":20045,"c":20045,"v":151.532}
{"ts":1656564780000,"o":20045,"h":20056,"l":20042.5,"c":20043.5,"v":68.534}
{"ts":1656564840000,"o":20043.5,"h":20043.5,"l":20013.5,"c":20026,"v":233.277}
{"ts":1656564900000,"o":20026,"h":20026.5,"l":20012,"c":20020,"v":173.228}
{"ts":1656564960000,"o":20020,"h":20025,"l":20012,"c":20018.5,"v":137.89}
{"ts":1656565020000,"o":20018.5,"h":20018.5,"l":19998.5,"c":20013,"v":256.466}
{"ts":1656565080000,"o":20013,"h":20025.5,"l":20012.5,"c":20020.5,"v":51.253}
{"ts":1656565140000,"o":20020.5,"h":20040,"l":20016,"c":20039.5,"v":161.162}
{"ts":1656565200000,"o":20039.5,"h":20063,"l":20039.5,"c":20046,"v":162.829}
{"ts":1656565260000,"o":20046,"h":20053.5,"l":20043.5,"c":20050,"v":188.882}
{"ts":1656565320000,"o":20050,"h":20050.5,"l":20020.5,"c":20020.5,"v":255.291}
{"ts":1656565380000,"o":20020.5,"h":20037,"l":20020.5,"c":20029,"v":106.623}
{"ts":1656565440000,"o":20029,"h":20029,"l":20028.5,"c":20028.5,"v":14.612}
{"ts":1656565500000,"o":20028.5,"h":20029,"l":20020.5,"c":20020.5,"v":20.173}
{"ts":1656565560000,"o":20020.5,"h":20020.5,"l":20015,"c":20015.5,"v":48.707}
{"ts":1656565620000,"o":20015.5,"h":20015.5,"l":20009.5,"c":20010,"v":93.159}
{"ts":1656565680000,"o":20010,"h":20027.5,"l":20009.5,"c":20016.5,"v":124.661}
{"ts":1656565740000,"o":20016.5,"h":20022,"l":20016.5,"c":20022,"v":13.766}
{"ts":1656565800000,"o":20022,"h":20022,"l":20012,"c":20012,"v":80.951}
{"ts":1656565860000,"o":20012,"h":20028.5,"l":20012,"c":20015.5,"v":171.983}
{"ts":1656565920000,"o":20015.5,"h":20015.5,"l":19977,"c":19986,"v":425.978}
{"ts":1656565980000,"o":19986,"h":19988,"l":19975,"c":19978.5,"v":180.211}
{"ts":1656566040000,"o":19978.5,"h":19986.5,"l":19978,"c":19981,"v":110.494}
{"ts":1656566100000,"o":19981,"h":19998,"l":19980,"c":19991,"v":79.827}
{"ts":1656566160000,"o":19991,"h":20006,"l":19987,"c":19987,"v":203.323}
{"ts":1656566220000,"o":19987,"h":19993,"l":19987,"c":19993,"v":41.598}
{"ts":1656566280000,"o":19993,"h":20000,"l":19992.5,"c":19995,"v":31.212}
{"ts":1656566340000,"o":19995,"h":19995.5,"l":19995,"c":19995.5,"v":16.921}
{"ts":1656566400000,"o":19995.5,"h":20008,"l":19995,"c":20003.5,"v":82.085}
{"ts":1656566460000,"o":20003.5,"h":20003.5,"l":19995,"c":19995,"v":43.825}
{"ts":1656566520000,"o":19995,"h":19995.5,"l":19976,"c":19976,"v":179.1}
{"ts":1656566580000,"o":19976,"h":19976.5,"l":19960,"c":19964,"v":223.174}
{"ts":1656566640000,"o":19964,"h":19986,"l":19964,"c":19983.5,"v":106.018}
{"ts":1656566700000,"o":19983.5,"h":19983.5,"l":19961.5,"c":19974.5,"v":86.926}
{"ts":1656566760000,"o":19974.5,"h":19999.5,"l":19959.5,"c":19998,"v":220.816}
{"ts":1656566820000,"o":19998,"h":19998,"l":19997.5,"c":19997.5,"v":51.363}
{"ts":1656566880000,"o":19997.5,"h":20015,"l":19997.5,"c":20009.5,"v":133.444}
{"ts":1656566940000,"o":20009.5,"h":20023,"l":20009,"c":20023,"v":45.256}
{"ts":1656567000000,"o":20023,"h":20023,"l":20012.5,"c":20016.5,"v":82.164}
{"ts":1656567060000,"o":20016.5,"h":20042,"l":20016,"c":20041.5,"v":129.435}
{"ts":1656567120000,"o":20041.5,"h":20047.5,"l":20027,"c":20036.5,"v":166.43}
{"ts":1656567180000,"o":20036.5,"h":20039.5,"l":20032,"c":20032,"v":55.374}
{"ts":1656567240000,"o":20032,"h":20032.5,"l":20020.5,"c":20020.5,"v":48.809}
{"ts":1656567300000,"o":20020.5,"h":20021,"l":20005,"c":20014.5,"v":80.981}
{"ts":1656567360000,"o":20014.5,"h":20014.5,"l":20014,"c":20014,"v":9.751}
{"ts":1656567420000,"o":20014,"h":20014,"l":19989.5,"c":19990,"v":65.178}
{"ts":1656567480000,"o":19990,"h":19998,"l":19986,"c":19989,"v":49.059}
{"ts":1656567540000,"o":19989,"h":20007.5,"l":19988.5,"c":20007,"v":38.68}
{"ts":1656567600000,"o":20007,"h":20007.5,"l":20001,"c":20001.5,"v":18.865}
{"ts":1656567660000,"o":20001.5,"h":20001.5,"l":19990,"c":19990,"v":20.593}
{"ts":1656567720000,"o":19990,"h":19995.5,"l":19990,"c":19991,"v":54.402}
{"ts":1656567780000,"o":19991,"h":19991.5,"l":19991,"c":19991.5,"v":21.183}
{"ts":1656567840000,"o":19991.5,"h":19991.5,"l":19990.5,"c":19990.5,"v":40.412}
{"ts":1656567900000,"o":19990.5,"h":20010.5,"l":19990.5,"c":19996,"v":76.193}
{"ts":1656567960000,"o":19996,"h":20005.5,"l":19996,"c":20005.5,"v":75.299}
{"ts":1656568020000,"o":20005.5,"h":20009.5,"l":20005,"c":20009.5,"v":18.179}
{"ts":1656568080000,"o":20009.5,"h":20017.5,"l":20009.5,"c":20017,"v":42.888}
{"ts":1656568140000,"o":20017,"h":20018,"l":20002,"c":20002.5,"v":35.344}
{"ts":1656568200000,"o":20002.5,"h":20002.5,"l":19977.5,"c":19994.5,"v":78.643}
{"ts":1656568260000,"o":19994.5,"h":19994.5,"l":19994,"c":19994,"v":61.432}
{"ts":1656568320000,"o":19994,"h":19999.5,"l":19994,"c":19999,"v":77.2}
{"ts":1656568380000,"o":19999,"h":19999.5,"l":19993,"c":19993.5,"v":15.818}
{"ts":1656568440000,"o":19993.5,"h":19993.5,"l":19981.5,"c":19982,"v":44.465}
{"ts":1656568500000,"o":19982,"h":19993.5,"l":19972,"c":19972,"v":85.167}
{"ts":1656568560000,"o":19972,"h":19977.5,"l":19966.5,"c":19977.5,"v":99.466}
{"ts":1656568620000,"o":19977.5,"h":19991,"l":19977,"c":19991,"v":22.046}
{"ts":1656568680000,"o":19991,"h":19992.5,"l":19990.5,"c":19992.5,"v":27.983}
{"ts":1656568740000,"o":19992.5,"h":20007,"l":19992,"c":19994,"v":41.502}
{"ts":1656568800000,"o":19994,"h":20004,"l":19992,"c":20004,"v":54.318}
{"ts":1656568860000,"o":20004,"h":20019,"l":20004,"c":20007.5,"v":181.808}
{"ts":1656568920000,"o":20007.5,"h":20007.5,"l":19995.5,"c":19996,"v":22.204}
{"ts":1656568980000,"o":19996,"h":19996.5,"l":19983,"c":19983.5,"v":71.397}
{"ts":1656569040000,"o":19983.5,"h":19996.5,"l":19974,"c":19974.5,"v":139.587}
{"ts":1656569100000,"o":19974.5,"h":19984,"l":19974,"c":19978,"v":88.436}
{"ts":1656569160000,"o":19978,"h":19986.5,"l":19977.5,"c":19986,"v":68.108}
{"ts":1656569220000,"o":19986,"h":19986.5,"l":19974.5,"c":19975,"v":21.336}
{"ts":1656569280000,"o":19975,"h":19986,"l":19974.5,"c":19977,"v":25.681}
{"ts":1656569340000,"o":19977,"h":19977,"l":19965,"c":19967.5,"v":137.218}
{"ts":1656569400000,"o":19967.5,"h":19968,"l":19961,"c":19964,"v":78.688}
{"ts":1656569460000,"o":19964,"h":19977,"l":19960,"c":19972.5,"v":82.776}
{"ts":1656569520000,"o":19972.5,"h":19985,"l":19972.5,"c":19980,"v":29.342}
{"ts":1656569580000,"o":19980,"h":19982.5,"l":19980,"c":19982,"v":39.913}
{"ts":1656569640000,"o":19982,"h":19982.5,"l":19982,"c":19982,"v":6.603}
{"ts":1656569700000,"o":19982,"h":19985,"l":19976,"c":19976.5,"v":26.954}
{"ts":1656569760000,"o":19976.5,"h":19976.5,"l":19924,"c":19969,"v":595.287}
{"ts":1656569820000,"o":19969,"h":19969,"l":19951,"c":19951,"v":62.775}
{"ts":1656569880000,"o":19951,"h":19951.5,"l":19934,"c":19944.5,"v":191.48}
{"ts":1656569940000,"o":19944.5,"h":19955,"l":19944.5,"c":19955,"v":96.728}
{"ts":1656570000000,"o":19955,"h":19962,"l":19940,"c":19940,"v":78.288}
{"ts":1656570060000,"o":19940,"h":19940,"l":19894,"c":19934,"v":722.744}
{"ts":1656570120000,"o":19934,"h":19955,"l":19933.5,"c":19946,"v":147.185}
{"ts":1656570180000,"o":19946,"h":19953,"l":19940,"c":19951,"v":54.028}
{"ts":1656570240000,"o":19951,"h":19951,"l":19930,"c":19930.5,"v":72.107}
{"ts":1656570300000,"o":19930.5,"h":19937,"l":19924,"c":19932.5,"v":113.276}
{"ts":1656570360000,"o":19932.5,"h":19937.5,"l":19932,"c":19933,"v":81.803}
{"ts":1656570420000,"o":19933,"h":19936,"l":19913.5,"c":19914,"v":105.945}
{"ts":1656570480000,"o":19914,"h":19914,"l":19850,"c":19887,"v":1161.09}
{"ts":1656570540000,"o":19887,"h":19888,"l":19760,"c":19760.5,"v":1954.801}
{"ts":1656570600000,"o":19760.5,"h":19775.5,"l":19520,"c":19551.5,"v":6141.665}
{"ts":1656570660000,"o":19551.5,"h":19560.5,"l":19355,"c":19527.5,"v":3970.122}
{"ts":1656570720000,"o":19527.5,"h":19576,"l":19490.5,"c":19500.5,"v":1047.506}
{"ts":1656570780000,"o":19500.5,"h":19511,"l":19463,"c":19489.5,"v":767.319}
{"ts":1656570840000,"o":19489.5,"h":19564.5,"l":19487,"c":19527.5,"v":840.283}
{"ts":1656570900000,"o":19527.5,"h":19543,"l":19468.5,"c":19513,"v":629.819}
{"ts":1656570960000,"o":19513,"h":19535,"l":19496,"c":19524,"v":553.953}
{"ts":1656571020000,"o":19524,"h":19579.5,"l":19523.5,"c":19574,"v":460.905}
{"ts":1656571080000,"o":19574,"h":19578,"l":19531,"c":19533.5,"v":535.158}
{"ts":1656571140000,"o":19533.5,"h":19543.5,"l":19488,"c":19512,"v":470.052}
{"ts":1656571200000,"o":19512,"h":19520.5,"l":19490,"c":19508.5,"v":250.322}
{"ts":1656571260000,"o":19508.5,"h":19537.5,"l":19475,"c":19486.5,"v":432.927}
{"ts":1656571320000,"o":19486.5,"h":19500.5,"l":19451,"c":19486.5,"v":470.016}
{"ts":1656571380000,"o":19486.5,"h":19495,"l":19486,"c":19487,"v":155.631}
{"ts":1656571440000,"o":19487,"h":19513,"l":19480,"c":19502.5,"v":456.908}
{"ts":1656571500000,"o":19502.5,"h":19524,"l":19486.5,"c":19490,"v":278.289}
{"ts":1656571560000,"o":19490,"h":19495,"l":19465,"c":19468.5,"v":193.322}
{"ts":1656571620000,"o":19468.5,"h":19494.5,"l":19463.5,"c":19491.5,"v":188.258}
{"ts":1656571680000,"o":19491.5,"h":19496.5,"l":19472.5,"c":19475.5,"v":158.904}
{"ts":1656571740000,"o":19475.5,"h":19478.5,"l":19468.5,"c":19468.5,"v":150.656}
{"ts":1656571800000,"o":19468.5,"h":19490.5,"l":19431,"c":19463,"v":492.496}
{"ts":1656571860000,"o":19463,"h":19487,"l":19460.5,"c":19484.5,"v":187.994}
{"ts":1656571920000,"o":19484.5,"h":19490,"l":19462.5,"c":19463,"v":173.031}
{"ts":1656571980000,"o":19463,"h":19463,"l":19460.5,"c":19461.5,"v":83.322}
{"ts":1656572040000,"o":19461.5,"h":19475.5,"l":19412,"c":19435.5,"v":528.181}
{"ts":1656572100000,"o":19435.5,"h":19474.5,"l":19422,"c":19467.5,"v":262.42}
{"ts":1656572160000,"o":19467.5,"h":19486.5,"l":19456,"c":19460,"v":212.83}
{"ts":1656572220000,"o":19460,"h":19467.5,"l":19442,"c":19443,"v":119.666}
{"ts":1656572280000,"o":19443,"h":19443.5,"l":19432.5,"c":19437,"v":93.295}
{"ts":1656572340000,"o":19437,"h":19437.5,"l":19325,"c":19409.5,"v":1457.365}
{"ts":1656572400000,"o":19409.5,"h":19441,"l":19366.5,"c":19428.5,"v":624.246}
{"ts":1656572460000,"o":19428.5,"h":19435.5,"l":19386.5,"c":19391.5,"v":320.541}
{"ts":1656572520000,"o":19391.5,"h":19432,"l":19386,"c":19425,"v":308.763}
{"ts":1656572580000,"o":19425,"h":19437.5,"l":19405.5,"c":19405.5,"v":178.138}
{"ts":1656572640000,"o":19405.5,"h":19418.5,"l":19383,"c":19389,"v":319.608}
{"ts":1656572700000,"o":19389,"h":19405,"l":19389,"c":19397,"v":173.243}
{"ts":1656572760000,"o":19397,"h":19420,"l":19366,"c":19412.5,"v":328.666}
{"ts":1656572820000,"o":19412.5,"h":19430,"l":19393.5,"c":19394,"v":173.121}
{"ts":1656572880000,"o":19394,"h":19412,"l":19393.5,"c":19412,"v":127.531}
{"ts":1656572940000,"o":19412,"h":19420,"l":19410,"c":19410.5,"v":186.548}
{"ts":1656573000000,"o":19410.5,"h":19410.5,"l":19387,"c":19404,"v":187.415}
{"ts":1656573060000,"o":19404,"h":19409,"l":19390,"c":19398.5,"v":124.158}
{"ts":1656573120000,"o":19398.5,"h":19398.5,"l":19368.5,"c":19379,"v":167.322}
{"ts":1656573180000,"o":19379,"h":19392.5,"l":19378.5,"c":19380.5,"v":139.939}
{"ts":1656573240000,"o":19380.5,"h":19380.5,"l":19335.5,"c":19374,"v":381.738}
{"ts":1656573300000,"o":19374,"h":19382,"l":19361,"c":19382,"v":216.887}
{"ts":1656573360000,"o":19382,"h":19392.5,"l":19374.5,"c":19391,"v":183.387}
{"ts":1656573420000,"o":19391,"h":19392,"l":19370,"c":19377,"v":196.005}
{"ts":1656573480000,"o":19377,"h":19377,"l":19344.5,"c":19348,"v":183.029}
{"ts":1656573540000,"o":19348,"h":19376,"l":19292,"c":19370.5,"v":899.201}
{"ts":1656573600000,"o":19370.5,"h":19374,"l":19355.5,"c":19368.5,"v":218.358}
{"ts":1656573660000,"o":19368.5,"h":19407.5,"l":19368.5,"c":19407,"v":264.029}
{"ts":1656573720000,"o":19407,"h":19434.5,"l":19401,"c":19428,"v":383.124}
{"ts":1656573780000,"o":19428,"h":19460,"l":19420.5,"c":19421,"v":586.422}
{"ts":1656573840000,"o":19421,"h":19425.5,"l":19400,"c":19416,"v":202.545}
{"ts":1656573900000,"o":19416,"h":19429,"l":19415.5,"c":19429,"v":116.755}
{"ts":1656573960000,"o":19429,"h":19429,"l":19422.5,"c":19428.5,"v":156.815}
{"ts":1656574020000,"o":19428.5,"h":19458,"l":19428,"c":19455,"v":257.713}
{"ts":1656574080000,"o":19455,"h":19455,"l":19428,"c":19447,"v":165.148}
{"ts":1656574140000,"o":19447,"h":19450,"l":19418.5,"c":19424,"v":148.319}
{"ts":1656574200000,"o":19424,"h":19426.5,"l":19381,"c":19411.5,"v":384.308}
{"ts":1656574260000,"o":19411.5,"h":19416.5,"l":19398,"c":19402.5,"v":84.348}
{"ts":1656574320000,"o":19402.5,"h":19416,"l":19402,"c":19411.5,"v":88.984}
{"ts":1656574380000,"o":19411.5,"h":19412,"l":19405,"c":19409.5,"v":68.488}
{"ts":1656574440000,"o":19409.5,"h":19424,"l":19409.5,"c":19418.5,"v":138.143}
{"ts":1656574500000,"o":19418.5,"h":19420,"l":19410.5,"c":19418,"v":78.594}
{"ts":1656574560000,"o":19418,"h":19418,"l":19412,"c":19412,"v":58.863}
{"ts":1656574620000,"o":19412,"h":19412.5,"l":19381.5,"c":19400,"v":152.434}
{"ts":1656574680000,"o":19400,"h":19403,"l":19397.5,"c":19399.5,"v":44.811}
{"ts":1656574740000,"o":19399.5,"h":19401.5,"l":19386,"c":19395,"v":134.147}
{"ts":1656574800000,"o":19395,"h":19412.5,"l":19386.5,"c":19386.5,"v":81.337}
{"ts":1656574860000,"o":19386.5,"h":19394.5,"l":19372.5,"c":19380,"v":207.07}
{"ts":1656574920000,"o":19380,"h":19399.5,"l":19379.5,"c":19397.5,"v":68.07}
{"ts":1656574980000,"o":19397.5,"h":19398,"l":19385,"c":19390.5,"v":97.238}
{"ts":1656575040000,"o":19390.5,"h":19400,"l":19390.5,"c":19400,"v":77.485}
{"ts":1656575100000,"o":19400,"h":19405,"l":19380,"c":19380,"v":155.884}
{"ts":1656575160000,"o":19380,"h":19398.5,"l":19380,"c":19386,"v":106.665}
{"ts":1656575220000,"o":19386,"h":19400,"l":19385.5,"c":19400,"v":49.391}
{"ts":1656575280000,"o":19400,"h":19403.5,"l":19384.5,"c":19384.5,"v":73.517}
{"ts":1656575340000,"o":19384.5,"h":19391.5,"l":19381,"c":19381.5,"v":91.094}
{"ts":1656575400000,"o":19381.5,"h":19387,"l":19359.5,"c":19365,"v":259.22}
{"ts":1656575460000,"o":19365,"h":19377,"l":19364.5,"c":19377,"v":118.656}
{"ts":1656575520000,"o":19377,"h":19395.5,"l":19376.5,"c":19395.5,"v":220.913}
{"ts":1656575580000,"o":19395.5,"h":19398,"l":19389,"c":19389,"v":67.558}
{"ts":1656575640000,"o":19389,"h":19398,"l":19382.5,"c":19393.5,"v":70.324}
{"ts":1656575700000,"o":19393.5,"h":19393.5,"l":19380,"c":19383.5,"v":67.24}
{"ts":1656575760000,"o":19383.5,"h":19403.5,"l":19383.5,"c":19403.5,"v":100.223}
{"ts":1656575820000,"o":19403.5,"h":19403.5,"l":19396,"c":19398.5,"v":64.384}
{"ts":1656575880000,"o":19398.5,"h":19430,"l":19398.5,"c":19428,"v":263.747}
{"ts":1656575940000,"o":19428,"h":19428.5,"l":19410,"c":19425.5,"v":94.168}
{"ts":1656576000000,"o":19425.5,"h":19429.5,"l":19411,"c":19420,"v":140.932}
{"ts":1656576060000,"o":19420,"h":19423.5,"l":19409.5,"c":19409.5,"v":80.354}
{"ts":1656576120000,"o":19409.5,"h":19411.5,"l":19401,"c":19402,"v":68.39}
{"ts":1656576180000,"o":19402,"h":19402.5,"l":19364.5,"c":19376.5,"v":330.74}
{"ts":1656576240000,"o":19376.5,"h":19401.5,"l":19376,"c":19389.5,"v":220.48}
{"ts":1656576300000,"o":19389.5,"h":19396,"l":19382.5,"c":19387,"v":102.665}
{"ts":1656576360000,"o":19387,"h":19388.5,"l":19379,"c":19384,"v":113.144}
{"ts":1656576420000,"o":19384,"h":19384.5,"l":19370.5,"c":19377,"v":149.029}
{"ts":1656576480000,"o":19377,"h":19384,"l":19377,"c":19377,"v":102.274}
{"ts":1656576540000,"o":19377,"h":19377.5,"l":19339,"c":19339,"v":301.3}
{"ts":1656576600000,"o":19339,"h":19375,"l":19339,"c":19368,"v":159.131}
{"ts":1656576660000,"o":19368,"h":19385,"l":19367.5,"c":19382.5,"v":64.849}
{"ts":1656576720000,"o":19382.5,"h":19382.5,"l":19382,"c":19382.5,"v":32.181}
{"ts":1656576780000,"o":19382.5,"h":19383,"l":19368,"c":19378.5,"v":104.068}
{"ts":1656576840000,"o":19378.5,"h":19378.5,"l":19368,"c":19372.5,"v":49.1}
{"ts":1656576900000,"o":19372.5,"h":19380.5,"l":19339,"c":19342,"v":156.604}
{"ts":1656576960000,"o":19342,"h":19368.5,"l":19342,"c":19360.5,"v":118.094}
{"ts":1656577020000,"o":19360.5,"h":19364,"l":19360,"c":19360,"v":50.736}
{"ts":1656577080000,"o":19360,"h":19365,"l":19358,"c":19359.5,"v":80.544}
{"ts":1656577140000,"o":19359.5,"h":19360,"l":19340,"c":19342,"v":120.467}
{"ts":1656577200000,"o":19342,"h":19356.5,"l":19341.5,"c":19352.5,"v":78.643}
{"ts":1656577260000,"o":19352.5,"h":19353,"l":19343,"c":19346,"v":191.849}
{"ts":1656577320000,"o":19346,"h":19350,"l":19340,"c":19350,"v":105.116}
{"ts":1656577380000,"o":19350,"h":19350,"l":19341,"c":19341,"v":101.33}
{"ts":1656577440000,"o":19341,"h":19341.5,"l":19222,"c":19246.5,"v":1698.482}
{"ts":1656577500000,"o":19246.5,"h":19326,"l":19235.5,"c":19315.5,"v":1234.317}
{"ts":1656577560000,"o":19315.5,"h":19335,"l":19288.5,"c":19325,"v":437.808}
{"ts":1656577620000,"o":19325,"h":19330,"l":19316.5,"c":19330,"v":197.894}
{"ts":1656577680000,"o":19330,"h":19338.5,"l":19319.5,"c":19320,"v":284.985}
{"ts":1656577740000,"o":19320,"h":19320,"l":19302,"c":19315,"v":202.679}
{"ts":1656577800000,"o":19315,"h":19333,"l":19298.5,"c":19299,"v":283.108}
{"ts":1656577860000,"o":19299,"h":19301.5,"l":19276,"c":19288.5,"v":363.185}
{"ts":1656577920000,"o":19288.5,"h":19304,"l":19288,"c":19304,"v":214.08}
{"ts":1656577980000,"o":19304,"h":19323.5,"l":19303.5,"c":19315,"v":158.925}
{"ts":1656578040000,"o":19315,"h":19315.5,"l":19290,"c":19299,"v":149.429}
{"ts":1656578100000,"o":19299,"h":19299,"l":19270,"c":19295,"v":314.978}
{"ts":1656578160000,"o":19295,"h":19298.5,"l":19294.5,"c":19295.5,"v":121.867}
{"ts":1656578220000,"o":19295.5,"h":19300,"l":19264.5,"c":19270,"v":177.338}
{"ts":1656578280000,"o":19270,"h":19308,"l":19269.5,"c":19298,"v":235.056}
{"ts":1656578340000,"o":19298,"h":19300,"l":19280.5,"c":19284.5,"v":66.279}
{"ts":1656578400000,"o":19284.5,"h":19284.5,"l":19275,"c":19280,"v":110.605}
{"ts":1656578460000,"o":19280,"h":19282.5,"l":19273,"c":19273.5,"v":185.987}
{"ts":1656578520000,"o":19273.5,"h":19296,"l":19265,"c":19295.5,"v":238.585}
{"ts":1656578580000,"o":19295.5,"h":19303,"l":19294.5,"c":19294.5,"v":94.522}
{"ts":1656578640000,"o":19294.5,"h":19295,"l":19279,"c":19292,"v":228.619}
{"ts":1656578700000,"o":19292,"h":19294.5,"l":19291,"c":19291,"v":88.693}
{"ts":1656578760000,"o":19291,"h":19291.5,"l":19270,"c":19276,"v":178.541}
{"ts":1656578820000,"o":19276,"h":19283.5,"l":19265,"c":19283,"v":252.758}
{"ts":1656578880000,"o":19283,"h":19283,"l":19273,"c":19283,"v":102.795}
{"ts":1656578940000,"o":19283,"h":19283,"l":19280,"c":19280,"v":35.014}
{"ts":1656579000000,"o":19280,"h":19280,"l":19268.5,"c":19270,"v":101.183}
{"ts":1656579060000,"o":19270,"h":19270,"l":19243.5,"c":19251.5,"v":405.027}
{"ts":1656579120000,"o":19251.5,"h":19251.5,"l":19209.5,"c":19220.5,"v":1100.643}
{"ts":1656579180000,"o":19220.5,"h":19278,"l":19220,"c":19265,"v":321.368}
{"ts":1656579240000,"o":19265,"h":19265.5,"l":19263.5,"c":19263.5,"v":71.491}
{"ts":1656579300000,"o":19263.5,"h":19263.5,"l":19235,"c":19239.5,"v":177.519}
{"ts":1656579360000,"o":19239.5,"h":19239.5,"l":19204,"c":19215.5,"v":386.076}
{"ts":1656579420000,"o":19215.5,"h":19243.5,"l":19213,"c":19242,"v":191.033}
{"ts":1656579480000,"o":19242,"h":19242.5,"l":19212.5,"c":19220,"v":271.615}
{"ts":1656579540000,"o":19220,"h":19230,"l":19122.5,"c":19226,"v":2366.229}
{"ts":1656579600000,"o":19226,"h":19245,"l":19200,"c":19234,"v":479.431}
{"ts":1656579660000,"o":19234,"h":19240,"l":19207.5,"c":19215,"v":215.943}
{"ts":1656579720000,"o":19215,"h":19215,"l":19170.5,"c":19172,"v":388.184}
{"ts":1656579780000,"o":19172,"h":19189,"l":19163,"c":19163,"v":268.093}
{"ts":1656579840000,"o":19163,"h":19200,"l":19163,"c":19181,"v":309.126}
{"ts":1656579900000,"o":19181,"h":19189,"l":19164.5,"c":19165.5,"v":199.175}
{"ts":1656579960000,"o":19165.5,"h":19179.5,"l":19160.5,"c":19177.5,"v":166.572}
{"ts":1656580020000,"o":19177.5,"h":19178,"l":19041,"c":19110,"v":2676.561}
{"ts":1656580080000,"o":19110,"h":19113.5,"l":19005,"c":19048.5,"v":1570.191}
{"ts":1656580140000,"o":19048.5,"h":19049,"l":19000,"c":19037.5,"v":1156.868}
{"ts":1656580200000,"o":19037.5,"h":19095.5,"l":19037,"c":19071.5,"v":789.623}
{"ts":1656580260000,"o":19071.5,"h":19071.5,"l":18996.5,"c":19012,"v":811.833}
{"ts":1656580320000,"o":19012,"h":19040.5,"l":18979.5,"c":18981.5,"v":813.08}
{"ts":1656580380000,"o":18981.5,"h":19073.5,"l":18970,"c":19043,"v":818.658}
{"ts":1656580440000,"o":19043,"h":19075,"l":19043,"c":19075,"v":388.198}
{"ts":1656580500000,"o":19075,"h":19109,"l":19065,"c":19085,"v":580.384}
{"ts":1656580560000,"o":19085,"h":19099.5,"l":19050,"c":19060.5,"v":318.132}
{"ts":1656580620000,"o":19060.5,"h":19075,"l":19049,"c":19064,"v":290.853}
{"ts":1656580680000,"o":19064,"h":19064,"l":18996,"c":19033,"v":733.742}
{"ts":1656580740000,"o":19033,"h":19055,"l":19015,"c":19040.5,"v":251.115}
{"ts":1656580800000,"o":19040.5,"h":19047,"l":19017,"c":19017,"v":127.108}
{"ts":1656580860000,"o":19017,"h":19025,"l":19002.5,"c":19016,"v":185.074}
{"ts":1656580920000,"o":19016,"h":19036,"l":19011,"c":19019,"v":124.349}
{"ts":1656580980000,"o":19019,"h":19055.5,"l":19018.5,"c":19041,"v":368.267}
{"ts":1656581040000,"o":19041,"h":19042.5,"l":19016.5,"c":19016.5,"v":177.388}
{"ts":1656581100000,"o":19016.5,"h":19025,"l":18936,"c":18984.5,"v":1391.729}
{"ts":1656581160000,"o":18984.5,"h":19020.5,"l":18930,"c":18958,"v":764.289}
{"ts":1656581220000,"o":18958,"h":18996.5,"l":18956.5,"c":18994.5,"v":527.951}
{"ts":1656581280000,"o":18994.5,"h":19000,"l":18981.5,"c":18989.5,"v":179.549}
{"ts":1656581340000,"o":18989.5,"h":18990,"l":18943.5,"c":18948.5,"v":365.158}
{"ts":1656581400000,"o":18948.5,"h":18986.5,"l":18914,"c":18986,"v":923.143}
{"ts":1656581460000,"o":18986,"h":19005,"l":18964,"c":18977,"v":451.874}
{"ts":1656581520000,"o":18977,"h":18987,"l":18976.5,"c":18984.5,"v":250.612}
{"ts":1656581580000,"o":18984.5,"h":18999.5,"l":18984,"c":18999.5,"v":173.969}
{"ts":1656581640000,"o":18999.5,"h":19055,"l":18999,"c":19026,"v":680.689}
{"ts":1656581700000,"o":19026,"h":19053,"l":19023.5,"c":19028.5,"v":365.052}
{"ts":1656581760000,"o":19028.5,"h":19035,"l":19011,"c":19034.5,"v":367.743}
{"ts":1656581820000,"o":19034.5,"h":19035,"l":19014,"c":19014.5,"v":116.265}
{"ts":1656581880000,"o":19014.5,"h":19014.5,"l":18980,"c":19002,"v":454.424}
{"ts":1656581940000,"o":19002,"h":19013,"l":18989.5,"c":18998.5,"v":185.574}
{"ts":1656582000000,"o":18998.5,"h":19013.5,"l":18998,"c":18998.5,"v":162.528}
{"ts":1656582060000,"o":18998.5,"h":19003,"l":18985,"c":19003,"v":219.423}
{"ts":1656582120000,"o":19003,"h":19025,"l":19003,"c":19024,"v":144.656}
{"ts":1656582180000,"o":19024,"h":19024,"l":19013.5,"c":19013.5,"v":102.645}
{"ts":1656582240000,"o":19013.5,"h":19015.5,"l":18990,"c":18994,"v":128.804}
{"ts":1656582300000,"o":18994,"h":19015.5,"l":18993.5,"c":19015,"v":160.307}
{"ts":1656582360000,"o":19015,"h":19034,"l":19015,"c":19034,"v":75.278}
{"ts":1656582420000,"o":19034,"h":19134,"l":19033.5,"c":19105,"v":1193.154}
{"ts":1656582480000,"o":19105,"h":19105,"l":19062.5,"c":19089.5,"v":373.988}
{"ts":1656582540000,"o":19089.5,"h":19090,"l":19050.5,"c":19059.5,"v":319.482}
{"ts":1656582600000,"o":19059.5,"h":19063.5,"l":19049.5,"c":19054.5,"v":209.305}
{"ts":1656582660000,"o":19054.5,"h":19088,"l":19054,"c":19072,"v":222.541}
{"ts":1656582720000,"o":19072,"h":19101.5,"l":19072,"c":19090.5,"v":315.586}
{"ts":1656582780000,"o":19090.5,"h":19165,"l":19085.5,"c":19150.5,"v":846.099}
{"ts":1656582840000,"o":19150.5,"h":19176,"l":19125,"c":19176,"v":739.772}
{"ts":1656582900000,"o":19176,"h":19184,"l":19131.5,"c":19152,"v":634.18}
{"ts":1656582960000,"o":19152,"h":19152.5,"l":19135,"c":19136.5,"v":223.907}
{"ts":1656583020000,"o":19136.5,"h":19150,"l":19127.5,"c":19145.5,"v":252.172}
{"ts":1656583080000,"o":19145.5,"h":19161,"l":19137,"c":19148.5,"v":250.278}
{"ts":1656583140000,"o":19148.5,"h":19149,"l":19126,"c":19134,"v":216.703}
{"ts":1656583200000,"o":19134,"h":19135,"l":19121,"c":19122,"v":276.262}
{"ts":1656583260000,"o":19122,"h":19135,"l":19104.5,"c":19105,"v":240.364}
{"ts":1656583320000,"o":19105,"h":19105,"l":19087,"c":19099,"v":396.089}
{"ts":1656583380000,"o":19099,"h":19111.5,"l":19076,"c":19111.5,"v":345.517}
{"ts":1656583440000,"o":19111.5,"h":19111.5,"l":19091,"c":19095.5,"v":89.412}
{"ts":1656583500000,"o":19095.5,"h":19111,"l":19087,"c":19106.5,"v":141.282}
{"ts":1656583560000,"o":19106.5,"h":19119,"l":19105,"c":19113.5,"v":107.567}
{"ts":1656583620000,"o":19113.5,"h":19116.5,"l":19099.5,"c":19100,"v":166.098}
{"ts":1656583680000,"o":19100,"h":19126.5,"l":19099.5,"c":19123,"v":141.468}
{"ts":1656583740000,"o":19123,"h":19127,"l":19122.5,"c":19127,"v":85.68}
{"ts":1656583800000,"o":19127,"h":19155.5,"l":19126.5,"c":19147.5,"v":252.013}
{"ts":1656583860000,"o":19147.5,"h":19147.5,"l":19115,"c":19132,"v":291.602}
{"ts":1656583920000,"o":19132,"h":19132.5,"l":19122,"c":19122,"v":108.584}
{"ts":1656583980000,"o":19122,"h":19130,"l":19122,"c":19128.5,"v":73.425}
{"ts":1656584040000,"o":19128.5,"h":19133.5,"l":19128,"c":19133,"v":79.223}
{"ts":1656584100000,"o":19133,"h":19133.5,"l":19123,"c":19126.5,"v":121.92}
{"ts":1656584160000,"o":19126.5,"h":19126.5,"l":19117,"c":19119,"v":80.276}
{"ts":1656584220000,"o":19119,"h":19125,"l":19115.5,"c":19115.5,"v":102.791}
{"ts":1656584280000,"o":19115.5,"h":19116,"l":19096,"c":19107.5,"v":289.827}
{"ts":1656584340000,"o":19107.5,"h":19150,"l":19100.5,"c":19138.5,"v":178.885}
{"ts":1656584400000,"o":19138.5,"h":19138.5,"l":19107,"c":19118,"v":127.979}
{"ts":1656584460000,"o":19118,"h":19118,"l":19111,"c":19115,"v":47.923}
{"ts":1656584520000,"o":19115,"h":19115.5,"l":19102.5,"c":19103,"v":31.678}
{"ts":1656584580000,"o":19103,"h":19117.5,"l":19102.5,"c":19117,"v":91.648}
{"ts":1656584640000,"o":19117,"h":19117,"l":19105,"c":19110,"v":70.614}
{"ts":1656584700000,"o":19110,"h":19110,"l":19063,"c":19071.5,"v":331.714}
{"ts":1656584760000,"o":19071.5,"h":19085,"l":19071,"c":19082.5,"v":175.4}
{"ts":1656584820000,"o":19082.5,"h":19085,"l":19069.5,"c":19070,"v":107.918}
{"ts":1656584880000,"o":19070,"h":19079,"l":19065,"c":19078.5,"v":121.988}
{"ts":1656584940000,"o":19078.5,"h":19078.5,"l":19066.5,"c":19067,"v":106.018}
{"ts":1656585000000,"o":19067,"h":19078.5,"l":19047.5,"c":19078.5,"v":282.774}
{"ts":1656585060000,"o":19078.5,"h":19078.5,"l":19071,"c":19077,"v":143.869}
{"ts":1656585120000,"o":19077,"h":19077.5,"l":19077,"c":19077,"v":37.03}
{"ts":1656585180000,"o":19077,"h":19080,"l":19069,"c":19079.5,"v":135.823}
{"ts":1656585240000,"o":19079.5,"h":19079.5,"l":19052.5,"c":19060.5,"v":347.185}
{"ts":1656585300000,"o":19060.5,"h":19064.5,"l":19060,"c":19063.5,"v":90.971}
{"ts":1656585360000,"o":19063.5,"h":19064,"l":19059.5,"c":19060,"v":41.429}
{"ts":1656585420000,"o":19060,"h":19060.5,"l":19055,"c":19059.5,"v":88.08}
{"ts":1656585480000,"o":19059.5,"h":19072.5,"l":19059,"c":19066,"v":142.645}
{"ts":1656585540000,"o":19066,"h":19072,"l":19065.5,"c":19067.5,"v":59.777}
{"ts":1656585600000,"o":19067.5,"h":19068,"l":19063.5,"c":19067,"v":60.481}
{"ts":1656585660000,"o":19067,"h":19069.5,"l":19048,"c":19048,"v":113.05}
{"ts":1656585720000,"o":19048,"h":19060,"l":19048,"c":19059.5,"v":47.422}
{"ts":1656585780000,"o":19059.5,"h":19068,"l":19059.5,"c":19064,"v":69.27}
{"ts":1656585840000,"o":19064,"h":19076,"l":19064,"c":19075.5,"v":103.566}
{"ts":1656585900000,"o":19075.5,"h":19076,"l":19051,"c":19055,"v":100.801}
{"ts":1656585960000,"o":19055,"h":19055,"l":19025,"c":19045,"v":304.533}
{"ts":1656586020000,"o":19045,"h":19045,"l":19040,"c":19040,"v":68.334}
{"ts":1656586080000,"o":19040,"h":19040.5,"l":19001,"c":19019.5,"v":649.607}
{"ts":1656586140000,"o":19019.5,"h":19023.5,"l":18990,"c":19004.5,"v":617.426}
{"ts":1656586200000,"o":19004.5,"h":19014.5,"l":19000,"c":19013.5,"v":166.169}
{"ts":1656586260000,"o":19013.5,"h":19021,"l":18964,"c":18987,"v":670.337}
{"ts":1656586320000,"o":18987,"h":19024.5,"l":18985.5,"c":19020.5,"v":423.019}
{"ts":1656586380000,"o":19020.5,"h":19020.5,"l":18991.5,"c":18991.5,"v":154.102}
{"ts":1656586440000,"o":18991.5,"h":19009,"l":18982,"c":19002,"v":383.455}
{"ts":1656586500000,"o":19002,"h":19017.5,"l":19001.5,"c":19010.5,"v":152.125}
{"ts":1656586560000,"o":19010.5,"h":19016,"l":19010,"c":19015.5,"v":50.939}
{"ts":1656586620000,"o":19015.5,"h":19084.5,"l":19015.5,"c":19064.5,"v":676.172}
{"ts":1656586680000,"o":19064.5,"h":19120,"l":19053,"c":19082.5,"v":693.264}
{"ts":1656586740000,"o":19082.5,"h":19097,"l":19082,"c":19091.5,"v":236.353}
{"ts":1656586800000,"o":19091.5,"h":19094.5,"l":19072,"c":19072,"v":225.834}
{"ts":1656586860000,"o":19072,"h":19074,"l":19058.5,"c":19058.5,"v":174.964}
{"ts":1656586920000,"o":19058.5,"h":19065.5,"l":19051,"c":19059,"v":163.042}
{"ts":1656586980000,"o":19059,"h":19061.5,"l":19047.5,"c":19047.5,"v":109.318}
{"ts":1656587040000,"o":19047.5,"h":19056,"l":19047.5,"c":19056,"v":52.456}
{"ts":1656587100000,"o":19056,"h":19077,"l":19035.5,"c":19036,"v":150.688}
{"ts":1656587160000,"o":19036,"h":19046,"l":19020,"c":19020,"v":189.955}
{"ts":1656587220000,"o":19020,"h":19036,"l":19020,"c":19033,"v":106.952}
{"ts":1656587280000,"o":19033,"h":19058,"l":19033,"c":19044,"v":90.332}
{"ts":1656587340000,"o":19044,"h":19059,"l":19044,"c":19058.5,"v":62.689}
{"ts":1656587400000,"o":19058.5,"h":19089.5,"l":19058.5,"c":19089.5,"v":186.673}
{"ts":1656587460000,"o":19089.5,"h":19089.5,"l":19078,"c":19080.5,"v":118.154}
{"ts":1656587520000,"o":19080.5,"h":19098.5,"l":19080.5,"c":19082.5,"v":211.315}
{"ts":1656587580000,"o":19082.5,"h":19082.5,"l":19073,"c":19075,"v":105.79}
{"ts":1656587640000,"o":19075,"h":19075,"l":19050.5,"c":19073.5,"v":113.89}
{"ts":1656587700000,"o":19073.5,"h":19074,"l":19066,"c":19066.5,"v":25.501}
{"ts":1656587760000,"o":19066.5,"h":19067,"l":19057,"c":19059.5,"v":41.798}
{"ts":1656587820000,"o":19059.5,"h":19069.5,"l":19046,"c":19048.5,"v":53.825}
{"ts":1656587880000,"o":19048.5,"h":19049,"l":19037,"c":19049,"v":117.27}
{"ts":1656587940000,"o":19049,"h":19049,"l":19028,"c":19044.5,"v":167.49}
{"ts":1656588000000,"o":19044.5,"h":19045,"l":19034.5,"c":19043,"v":116.498}
{"ts":1656588060000,"o":19043,"h":19069,"l":19042.5,"c":19051.5,"v":119.728}
{"ts":1656588120000,"o":19051.5,"h":19061,"l":19045,"c":19058,"v":33.861}
{"ts":1656588180000,"o":19058,"h":19067.5,"l":19057.5,"c":19067.5,"v":60.012}
{"ts":1656588240000,"o":19067.5,"h":19075,"l":19056,"c":19056.5,"v":104.725}
{"ts":1656588300000,"o":19056.5,"h":19059.5,"l":19050.5,"c":19050.5,"v":50.168}
{"ts":1656588360000,"o":19050.5,"h":19069.5,"l":19045.5,"c":19066,"v":86.137}
{"ts":1656588420000,"o":19066,"h":19080,"l":19066,"c":19080,"v":79.353}
{"ts":1656588480000,"o":19080,"h":19087.5,"l":19073.5,"c":19082.5,"v":229.162}
{"ts":1656588540000,"o":19082.5,"h":19082.5,"l":19080,"c":19080.5,"v":50.155}
{"ts":1656588600000,"o":19080.5,"h":19099,"l":19077,"c":19099,"v":189.911}
{"ts":1656588660000,"o":19099,"h":19110,"l":19095,"c":19109.5,"v":313.566}
{"ts":1656588720000,"o":19109.5,"h":19110.5,"l":19105,"c":19109.5,"v":158.492}
{"ts":1656588780000,"o":19109.5,"h":19120.5,"l":19109.5,"c":19117.5,"v":286.758}
{"ts":1656588840000,"o":19117.5,"h":19130,"l":19114.5,"c":19130,"v":269.876}
{"ts":1656588900000,"o":19130,"h":19158,"l":19125.5,"c":19130.5,"v":422.029}
{"ts":1656588960000,"o":19130.5,"h":19130.5,"l":19102.5,"c":19103,"v":180.58}
{"ts":1656589020000,"o":19103,"h":19103,"l":19055,"c":19066.5,"v":341.985}
{"ts":1656589080000,"o":19066.5,"h":19083,"l":19060,"c":19074.5,"v":145.06}
{"ts":1656589140000,"o":19074.5,"h":19074.5,"l":19044,"c":19044.5,"v":188.941}
{"ts":1656589200000,"o":19044.5,"h":19053,"l":19033.5,"c":19038.5,"v":212.949}
{"ts":1656589260000,"o":19038.5,"h":19039,"l":19026,"c":19033,"v":191.528}
{"ts":1656589320000,"o":19033,"h":19063,"l":19029,"c":19049.5,"v":388.004}
{"ts":1656589380000,"o":19049.5,"h":19049.5,"l":19029,"c":19029.5,"v":155.203}
{"ts":1656589440000,"o":19029.5,"h":19047.5,"l":19029,"c":19030.5,"v":117.106}
{"ts":1656589500000,"o":19030.5,"h":19040,"l":19012,"c":19018,"v":192.837}
{"ts":1656589560000,"o":19018,"h":19030,"l":19016,"c":19023,"v":95.012}
{"ts":1656589620000,"o":19023,"h":19032,"l":19018,"c":19018,"v":104.195}
{"ts":1656589680000,"o":19018,"h":19023,"l":19008,"c":19008,"v":115.218}
{"ts":1656589740000,"o":19008,"h":19023.5,"l":19008,"c":19015.5,"v":80.512}
{"ts":1656589800000,"o":19015.5,"h":19029,"l":19015,"c":19026.5,"v":193.745}
{"ts":1656589860000,"o":19026.5,"h":19029,"l":19015,"c":19015.5,"v":62.683}
{"ts":1656589920000,"o":19015.5,"h":19018,"l":19006,"c":19013.5,"v":136.628}
{"ts":1656589980000,"o":19013.5,"h":19026,"l":19013.5,"c":19026,"v":124.465}
{"ts":1656590040000,"o":19026,"h":19026,"l":19017.5,"c":19017.5,"v":46.677}
{"ts":1656590100000,"o":19017.5,"h":19068.5,"l":19017.5,"c":19045,"v":314.317}
{"ts":1656590160000,"o":19045,"h":19050,"l":19035.5,"c":19048.5,"v":104.894}
{"ts":1656590220000,"o":19048.5,"h":19100,"l":19044.5,"c":19095,"v":792.719}
{"ts":1656590280000,"o":19095,"h":19095,"l":19073,"c":19076.5,"v":112.614}
{"ts":1656590340000,"o":19076.5,"h":19107.5,"l":19059,"c":19088.5,"v":441.216}
{"ts":1656590400000,"o":19088.5,"h":19110,"l":19074,"c":19108.5,"v":535.952}
{"ts":1656590460000,"o":19108.5,"h":19116,"l":19090.5,"c":19104.5,"v":240.251}
{"ts":1656590520000,"o":19104.5,"h":19105,"l":19091,"c":19091.5,"v":112.414}
{"ts":1656590580000,"o":19091.5,"h":19094,"l":19070.5,"c":19070.5,"v":113.992}
{"ts":1656590640000,"o":19070.5,"h":19087,"l":19070.5,"c":19086.5,"v":172.72}
{"ts":1656590700000,"o":19086.5,"h":19094,"l":19086,"c":19090,"v":65.309}
{"ts":1656590760000,"o":19090,"h":19090.5,"l":19057,"c":19064.5,"v":62.861}
{"ts":1656590820000,"o":19064.5,"h":19076,"l":19057.5,"c":19061.5,"v":63.994}
{"ts":1656590880000,"o":19061.5,"h":19086.5,"l":19058,"c":19073.5,"v":72.304}
{"ts":1656590940000,"o":19073.5,"h":19073.5,"l":19059,"c":19062,"v":77.773}
{"ts":1656591000000,"o":19062,"h":19085,"l":19058.5,"c":19083.5,"v":94.324}
{"ts":1656591060000,"o":19083.5,"h":19084,"l":19075.5,"c":19077.5,"v":68.72}
{"ts":1656591120000,"o":19077.5,"h":19078,"l":19077.5,"c":19078,"v":30.18}
{"ts":1656591180000,"o":19078,"h":19078,"l":19071,"c":19071,"v":39.088}
{"ts":1656591240000,"o":19071,"h":19075,"l":19071,"c":19075,"v":37.677}
{"ts":1656591300000,"o":19075,"h":19078,"l":19056,"c":19056.5,"v":84.125}
{"ts":1656591360000,"o":19056.5,"h":19075,"l":19056,"c":19073,"v":46.201}
{"ts":1656591420000,"o":19073,"h":19095,"l":19073,"c":19088.5,"v":70.456}
{"ts":1656591480000,"o":19088.5,"h":19091,"l":19082.5,"c":19091,"v":39.592}
{"ts":1656591540000,"o":19091,"h":19091,"l":19090,"c":19090,"v":41.421}
{"ts":1656591600000,"o":19090,"h":19095.5,"l":19090,"c":19095.5,"v":95.809}
{"ts":1656591660000,"o":19095.5,"h":19106.5,"l":19095.5,"c":19102.5,"v":263.931}
{"ts":1656591720000,"o":19102.5,"h":19110,"l":19102.5,"c":19104.5,"v":129.564}
{"ts":1656591780000,"o":19104.5,"h":19114,"l":19102.5,"c":19102.5,"v":104.176}
{"ts":1656591840000,"o":19102.5,"h":19119,"l":19096.5,"c":19119,"v":179.94}
{"ts":1656591900000,"o":19119,"h":19135.5,"l":19118.5,"c":19135.5,"v":237.11}
{"ts":1656591960000,"o":19135.5,"h":19135.5,"l":19102,"c":19113.5,"v":319.439}
{"ts":1656592020000,"o":19113.5,"h":19113.5,"l":19094,"c":19109,"v":114.443}
{"ts":1656592080000,"o":19109,"h":19118,"l":19107.5,"c":19118,"v":31.884}
{"ts":1656592140000,"o":19118,"h":19126.5,"l":19117,"c":19126,"v":140.11}
{"ts":1656592200000,"o":19126,"h":19218,"l":19126,"c":19185,"v":2063.151}
{"ts":1656592260000,"o":19185,"h":19263,"l":19184,"c":19247,"v":1602.703}
{"ts":1656592320000,"o":19247,"h":19270,"l":19243,"c":19257,"v":725.915}
{"ts":1656592380000,"o":19257,"h":19257,"l":19202,"c":19213,"v":638.094}
{"ts":1656592440000,"o":19213,"h":19236,"l":19206,"c":19235.5,"v":255.499}
{"ts":1656592500000,"o":19235.5,"h":19236,"l":19206,"c":19206,"v":255.006}
{"ts":1656592560000,"o":19206,"h":19228.5,"l":19206,"c":19227,"v":193.476}
{"ts":1656592620000,"o":19227,"h":19227,"l":19176.5,"c":19178.5,"v":415.844}
{"ts":1656592680000,"o":19178.5,"h":19182,"l":19168,"c":19169,"v":260.439}
{"ts":1656592740000,"o":19169,"h":19187,"l":19169,"c":19180,"v":282.766}
{"ts":1656592800000,"o":19180,"h":19213,"l":19175,"c":19205,"v":312.524}
{"ts":1656592860000,"o":19205,"h":19228.5,"l":19205,"c":19228.5,"v":213.609}
{"ts":1656592920000,"o":19228.5,"h":19242.5,"l":19226,"c":19236,"v":241.804}
{"ts":1656592980000,"o":19236,"h":19242,"l":19219,"c":19226.5,"v":229.282}
{"ts":1656593040000,"o":19226.5,"h":19237,"l":19219.5,"c":19236.5,"v":124.666}
{"ts":1656593100000,"o":19236.5,"h":19287,"l":19236.5,"c":19276,"v":609.012}
{"ts":1656593160000,"o":19276,"h":19312,"l":19249.5,"c":19253,"v":1076.357}
{"ts":1656593220000,"o":19253,"h":19253,"l":19224.5,"c":19225.5,"v":339.76}
{"ts":1656593280000,"o":19225.5,"h":19259.5,"l":19222,"c":19227.5,"v":265.869}
{"ts":1656593340000,"o":19227.5,"h":19259,"l":19227,"c":19243,"v":149.067}
{"ts":1656593400000,"o":19243,"h":19243,"l":19196.5,"c":19199,"v":330.17}
{"ts":1656593460000,"o":19199,"h":19224,"l":19198.5,"c":19210,"v":113.032}
{"ts":1656593520000,"o":19210,"h":19210.5,"l":19201.5,"c":19209.5,"v":146.173}
{"ts":1656593580000,"o":19209.5,"h":19216,"l":19200.5,"c":19201,"v":99.029}
{"ts":1656593640000,"o":19201,"h":19206,"l":19200,"c":19200.5,"v":123.884}
{"ts":1656593700000,"o":19200.5,"h":19200.5,"l":19195,"c":19200,"v":123.854}
{"ts":1656593760000,"o":19200,"h":19209.5,"l":19199.5,"c":19202,"v":117.131}
{"ts":1656593820000,"o":19202,"h":19202.5,"l":19157,"c":19172,"v":478.982}
{"ts":1656593880000,"o":19172,"h":19189,"l":19172,"c":19184,"v":180.651}
{"ts":1656593940000,"o":19184,"h":19197.5,"l":19184,"c":19190.5,"v":108.314}
{"ts":1656594000000,"o":19190.5,"h":19204,"l":19183,"c":19204,"v":119.271}
{"ts":1656594060000,"o":19204,"h":19231.5,"l":19203.5,"c":19215.5,"v":306.015}
{"ts":1656594120000,"o":19215.5,"h":19230,"l":19215.5,"c":19229.5,"v":73.175}
{"ts":1656594180000,"o":19229.5,"h":19229.5,"l":19221.5,"c":19225,"v":101.052}
{"ts":1656594240000,"o":19225,"h":19247,"l":19225,"c":19247,"v":83.253}
{"ts":1656594300000,"o":19247,"h":19248,"l":19190.5,"c":19203,"v":452.632}
{"ts":1656594360000,"o":19203,"h":19205,"l":19180,"c":19192.5,"v":298.185}
{"ts":1656594420000,"o":19192.5,"h":19205,"l":19192,"c":19204.5,"v":76.289}
{"ts":1656594480000,"o":19204.5,"h":19220.5,"l":19203.5,"c":19214.5,"v":85.844}
{"ts":1656594540000,"o":19214.5,"h":19216,"l":19200.5,"c":19200.5,"v":43.441}
{"ts":1656594600000,"o":19200.5,"h":19206.5,"l":19176,"c":19186,"v":240.024}
{"ts":1656594660000,"o":19186,"h":19188,"l":19180,"c":19180,"v":46.691}
{"ts":1656594720000,"o":19180,"h":19180.5,"l":19170,"c":19170,"v":132.494}
{"ts":1656594780000,"o":19170,"h":19170.5,"l":19146,"c":19164.5,"v":306.563}
{"ts":1656594840000,"o":19164.5,"h":19174,"l":19164.5,"c":19171.5,"v":111.161}
{"ts":1656594900000,"o":19171.5,"h":19172,"l":19151,"c":19157.5,"v":130.235}
{"ts":1656594960000,"o":19157.5,"h":19170,"l":19157.5,"c":19169.5,"v":147.692}
{"ts":1656595020000,"o":19169.5,"h":19203.5,"l":19169.5,"c":19200,"v":106.615}
{"ts":1656595080000,"o":19200,"h":19200,"l":19184.5,"c":19193.5,"v":68.985}
{"ts":1656595140000,"o":19193.5,"h":19199,"l":19193,"c":19198.5,"v":53.779}
{"ts":1656595200000,"o":19198.5,"h":19200,"l":19196.5,"c":19199,"v":212.984}
{"ts":1656595260000,"o":19199,"h":19218,"l":19198,"c":19198,"v":185.602}
{"ts":1656595320000,"o":19198,"h":19198.5,"l":19196.5,"c":19196.5,"v":126.719}
{"ts":1656595380000,"o":19196.5,"h":19197,"l":19164.5,"c":19184,"v":145.212}
{"ts":1656595440000,"o":19184,"h":19184,"l":19175.5,"c":19177.5,"v":61.157}
{"ts":1656595500000,"o":19177.5,"h":19193.5,"l":19170,"c":19175,"v":153.267}
{"ts":1656595560000,"o":19175,"h":19187.5,"l":19175,"c":19187.5,"v":80.911}
{"ts":1656595620000,"o":19187.5,"h":19226,"l":19175,"c":19219,"v":263.755}
{"ts":1656595680000,"o":19219,"h":19219,"l":19202,"c":19202.5,"v":120.651}
{"ts":1656595740000,"o":19202.5,"h":19212.5,"l":19194.5,"c":19210,"v":92.303}
{"ts":1656595800000,"o":19210,"h":19240,"l":19195,"c":19198.5,"v":357.498}
{"ts":1656595860000,"o":19198.5,"h":19198.5,"l":19119,"c":19140,"v":1070.507}
{"ts":1656595920000,"o":19140,"h":19146.5,"l":19060,"c":19089,"v":1176.197}
{"ts":1656595980000,"o":19089,"h":19151.5,"l":19088.5,"c":19142.5,"v":658.981}
{"ts":1656596040000,"o":19142.5,"h":19160,"l":19115,"c":19120,"v":376.289}
{"ts":1656596100000,"o":19120,"h":19120.5,"l":19095.5,"c":19105,"v":654.455}
{"ts":1656596160000,"o":19105,"h":19108,"l":19060.5,"c":19075,"v":580.845}
{"ts":1656596220000,"o":19075,"h":19094,"l":19061.5,"c":19063.5,"v":513.386}
{"ts":1656596280000,"o":19063.5,"h":19070,"l":19033.5,"c":19051.5,"v":576.9}
{"ts":1656596340000,"o":19051.5,"h":19060,"l":19040,"c":19046,"v":220.921}
{"ts":1656596400000,"o":19046,"h":19071,"l":19040,"c":19056,"v":308.14}
{"ts":1656596460000,"o":19056,"h":19063.5,"l":18971.5,"c":18998,"v":1033.474}
{"ts":1656596520000,"o":18998,"h":19025.5,"l":18930,"c":18946.5,"v":1610.795}
{"ts":1656596580000,"o":18946.5,"h":18967.5,"l":18937,"c":18955,"v":540.031}
{"ts":1656596640000,"o":18955,"h":18955,"l":18701.5,"c":18794.5,"v":5927.857}
{"ts":1656596700000,"o":18794.5,"h":18890,"l":18789.5,"c":18856.5,"v":2223.803}
{"ts":1656596760000,"o":18856.5,"h":18881.5,"l":18808,"c":18879.5,"v":1084.611}
{"ts":1656596820000,"o":18879.5,"h":18944,"l":18873,"c":18897,"v":1247.571}
{"ts":1656596880000,"o":18897,"h":18900,"l":18844,"c":18897.5,"v":781.394}
{"ts":1656596940000,"o":18897.5,"h":18926,"l":18896,"c":18914,"v":482.205}
{"ts":1656597000000,"o":18914,"h":18923,"l":18860,"c":18865.5,"v":481.14}
{"ts":1656597060000,"o":18865.5,"h":18904,"l":18850,"c":18897,"v":576.198}
{"ts":1656597120000,"o":18897,"h":18910,"l":18870,"c":18874.5,"v":547.503}
{"ts":1656597180000,"o":18874.5,"h":18894.5,"l":18874,"c":18882.5,"v":248.432}
{"ts":1656597240000,"o":18882.5,"h":18883.5,"l":18879.5,"c":18880,"v":128.705}
{"ts":1656597300000,"o":18880,"h":18885,"l":18862,"c":18869.5,"v":315.813}
{"ts":1656597360000,"o":18869.5,"h":18869.5,"l":18841.5,"c":18841.5,"v":276.866}
{"ts":1656597420000,"o":18841.5,"h":18870,"l":18841.5,"c":18868,"v":413.211}
{"ts":1656597480000,"o":18868,"h":18886.5,"l":18860.5,"c":18883,"v":175.816}
{"ts":1656597540000,"o":18883,"h":18886,"l":18856,"c":18858.5,"v":112.176}
{"ts":1656597600000,"o":18858.5,"h":18880,"l":18842,"c":18880,"v":371.469}
{"ts":1656597660000,"o":18880,"h":18888,"l":18880,"c":18881,"v":264.102}
{"ts":1656597720000,"o":18881,"h":18881,"l":18868,"c":18873.5,"v":175.426}
{"ts":1656597780000,"o":18873.5,"h":18882,"l":18873,"c":18882,"v":154.201}
{"ts":1656597840000,"o":18882,"h":18911,"l":18881.5,"c":18900.5,"v":400.724}
{"ts":1656597900000,"o":18900.5,"h":18905,"l":18880,"c":18900,"v":237.763}
{"ts":1656597960000,"o":18900,"h":18911.5,"l":18882.5,"c":18883,"v":235.799}
{"ts":1656598020000,"o":18883,"h":18890,"l":18881,"c":18881,"v":102.174}
{"ts":1656598080000,"o":18881,"h":18890,"l":18880,"c":18884.5,"v":99.371}
{"ts":1656598140000,"o":18884.5,"h":18884.5,"l":18865,"c":18869,"v":156.128}
{"ts":1656598200000,"o":18869,"h":18879,"l":18864.5,"c":18864.5,"v":179.4}
{"ts":1656598260000,"o":18864.5,"h":18878,"l":18864,"c":18874,"v":57.675}
{"ts":1656598320000,"o":18874,"h":18935,"l":18874,"c":18933.5,"v":456.743}
{"ts":1656598380000,"o":18933.5,"h":18943,"l":18927.5,"c":18929,"v":253.795}
{"ts":1656598440000,"o":18929,"h":18980,"l":18916,"c":18958,"v":667.271}
{"ts":1656598500000,"o":18958,"h":18965,"l":18952,"c":18952,"v":238.869}
{"ts":1656598560000,"o":18952,"h":18952.5,"l":18913,"c":18927,"v":330.5}
{"ts":1656598620000,"o":18927,"h":18946.5,"l":18914.5,"c":18939.5,"v":277.553}
{"ts":1656598680000,"o":18939.5,"h":18964,"l":18935,"c":18936,"v":209.372}
{"ts":1656598740000,"o":18936,"h":18947.5,"l":18935.5,"c":18942.5,"v":157.686}
{"ts":1656598800000,"o":18942.5,"h":18943,"l":18921.5,"c":18928.5,"v":213.861}
{"ts":1656598860000,"o":18928.5,"h":18942.5,"l":18896.5,"c":18901.5,"v":344.04}
{"ts":1656598920000,"o":18901.5,"h":18924.5,"l":18900,"c":18921,"v":185.455}
{"ts":1656598980000,"o":18921,"h":18923,"l":18915,"c":18922,"v":76.669}
{"ts":1656599040000,"o":18922,"h":18939,"l":18922,"c":18928,"v":152.282}
{"ts":1656599100000,"o":18928,"h":18947,"l":18926,"c":18934,"v":100.83}
{"ts":1656599160000,"o":18934,"h":18954,"l":18925,"c":18925,"v":176.705}
{"ts":1656599220000,"o":18925,"h":18940.5,"l":18920,"c":18927,"v":71.565}
{"ts":1656599280000,"o":18927,"h":18935,"l":18907.5,"c":18907.5,"v":86.567}
{"ts":1656599340000,"o":18907.5,"h":18920.5,"l":18907.5,"c":18920.5,"v":38.953}
{"ts":1656599400000,"o":18920.5,"h":18955.5,"l":18913,"c":18945,"v":176.329}
{"ts":1656599460000,"o":18945,"h":18975,"l":18944.5,"c":18960,"v":266.053}
{"ts":1656599520000,"o":18960,"h":19085,"l":18959.5,"c":19015.5,"v":1982.649}
{"ts":1656599580000,"o":19015.5,"h":19077,"l":19012.5,"c":19036,"v":751.681}
{"ts":1656599640000,"o":19036,"h":19042,"l":19012,"c":19027.5,"v":466.345}
{"ts":1656599700000,"o":19027.5,"h":19048,"l":19023,"c":19036.5,"v":479.937}
{"ts":1656599760000,"o":19036.5,"h":19037.5,"l":19010,"c":19014.5,"v":194.295}
{"ts":1656599820000,"o":19014.5,"h":19028,"l":18989,"c":19022.5,"v":345.235}
{"ts":1656599880000,"o":19022.5,"h":19026,"l":19007.5,"c":19011,"v":353.708}
{"ts":1656599940000,"o":19011,"h":19013,"l":19002,"c":19012.5,"v":114.676}
{"ts":1656600000000,"o":19012.5,"h":19012.5,"l":18987,"c":19001.5,"v":130.47}
{"ts":1656600060000,"o":19001.5,"h":19014,"l":18994,"c":19006.5,"v":99.704}
{"ts":1656600120000,"o":19006.5,"h":19006.5,"l":19000,"c":19000,"v":41.182}
{"ts":1656600180000,"o":19000,"h":19005,"l":19000,"c":19002.5,"v":79.15}
{"ts":1656600240000,"o":19002.5,"h":19025,"l":19001.5,"c":19010.5,"v":142.096}
{"ts":1656600300000,"o":19010.5,"h":19047.5,"l":19005.5,"c":19032.5,"v":257.954}
{"ts":1656600360000,"o":19032.5,"h":19034.5,"l":19011,"c":19011,"v":152.816}
{"ts":1656600420000,"o":19011,"h":19029.5,"l":19006,"c":19020,"v":131.327}
{"ts":1656600480000,"o":19020,"h":19026,"l":19007.5,"c":19008,"v":76.163}
{"ts":1656600540000,"o":19008,"h":19029.5,"l":19007.5,"c":19029,"v":101.87}
{"ts":1656600600000,"o":19029,"h":19034,"l":19025,"c":19032,"v":68.912}
{"ts":1656600660000,"o":19032,"h":19060,"l":19032,"c":19059,"v":236.274}
{"ts":1656600720000,"o":19059,"h":19127,"l":19058.5,"c":19095,"v":1665.465}
{"ts":1656600780000,"o":19095,"h":19134.5,"l":19094,"c":19104,"v":363.092}
{"ts":1656600840000,"o":19104,"h":19111,"l":19080,"c":19080,"v":243.43}
{"ts":1656600900000,"o":19080,"h":19090,"l":19078.5,"c":19089.5,"v":155.343}
{"ts":1656600960000,"o":19089.5,"h":19113,"l":19084.5,"c":19106.5,"v":293.228}
{"ts":1656601020000,"o":19106.5,"h":19106.5,"l":19090,"c":19099.5,"v":271.981}
{"ts":1656601080000,"o":19099.5,"h":19130,"l":19099.5,"c":19103.5,"v":559.901}
{"ts":1656601140000,"o":19103.5,"h":19121,"l":19103,"c":19108,"v":138.968}
{"ts":1656601200000,"o":19108,"h":19113,"l":19094,"c":19095.5,"v":249.807}
{"ts":1656601260000,"o":19095.5,"h":19098.5,"l":19095.5,"c":19097,"v":100.916}
{"ts":1656601320000,"o":19097,"h":19150,"l":19097,"c":19115.5,"v":396.748}
{"ts":1656601380000,"o":19115.5,"h":19123.5,"l":19095.5,"c":19095.5,"v":251.853}
{"ts":1656601440000,"o":19095.5,"h":19105,"l":19095.5,"c":19100,"v":183.838}
{"ts":1656601500000,"o":19100,"h":19131,"l":19100,"c":19130.5,"v":216.553}
{"ts":1656601560000,"o":19130.5,"h":19132.5,"l":19120.5,"c":19132.5,"v":97.856}
{"ts":1656601620000,"o":19132.5,"h":19157,"l":19132,"c":19134.5,"v":244.749}
{"ts":1656601680000,"o":19134.5,"h":19137,"l":19118,"c":19124.5,"v":381.885}
{"ts":1656601740000,"o":19124.5,"h":19151,"l":19124,"c":19144,"v":154.93}
{"ts":1656601800000,"o":19144,"h":19160,"l":19140,"c":19143.5,"v":197.395}
{"ts":1656601860000,"o":19143.5,"h":19143.5,"l":19112,"c":19112.5,"v":176.259}
{"ts":1656601920000,"o":19112.5,"h":19125,"l":19112,"c":19125,"v":86.951}
{"ts":1656601980000,"o":19125,"h":19140,"l":19124.5,"c":19137.5,"v":119.807}
{"ts":1656602040000,"o":19137.5,"h":19144,"l":19137.5,"c":19144,"v":142.367}
{"ts":1656602100000,"o":19144,"h":19185,"l":19138,"c":19138,"v":574.433}
{"ts":1656602160000,"o":19138,"h":19138.5,"l":19120,"c":19121,"v":414.364}
{"ts":1656602220000,"o":19121,"h":19145,"l":19121,"c":19137,"v":214.633}
{"ts":1656602280000,"o":19137,"h":19141,"l":19123,"c":19123.5,"v":148.102}
{"ts":1656602340000,"o":19123.5,"h":19123.5,"l":19106,"c":19106,"v":227.278}
{"ts":1656602400000,"o":19106,"h":19117,"l":19105,"c":19117,"v":158.772}
{"ts":1656602460000,"o":19117,"h":19120,"l":19110,"c":19113,"v":125.105}
{"ts":1656602520000,"o":19113,"h":19136,"l":19111.5,"c":19135.5,"v":104.14}
{"ts":1656602580000,"o":19135.5,"h":19166,"l":19135.5,"c":19164.5,"v":168.805}
{"ts":1656602640000,"o":19164.5,"h":19198.5,"l":19164.5,"c":19183.5,"v":691.131}
{"ts":1656602700000,"o":19183.5,"h":19190.5,"l":19167,"c":19186.5,"v":159.604}
{"ts":1656602760000,"o":19186.5,"h":19226,"l":19168.5,"c":19218,"v":951.956}
{"ts":1656602820000,"o":19218,"h":19235,"l":19218,"c":19226.5,"v":409.404}
{"ts":1656602880000,"o":19226.5,"h":19235,"l":19203,"c":19203,"v":316.568}
{"ts":1656602940000,"o":19203,"h":19216,"l":19185,"c":19185,"v":217.206}
{"ts":1656603000000,"o":19185,"h":19207,"l":19182,"c":19207,"v":140.688}
{"ts":1656603060000,"o":19207,"h":19207,"l":19154,"c":19154,"v":266.584}
{"ts":1656603120000,"o":19154,"h":19161.5,"l":19137,"c":19154.5,"v":336.453}
{"ts":1656603180000,"o":19154.5,"h":19165.5,"l":19143,"c":19146.5,"v":304.524}
{"ts":1656603240000,"o":19146.5,"h":19165,"l":19146,"c":19156,"v":81.964}
{"ts":1656603300000,"o":19156,"h":19156,"l":19151,"c":19151.5,"v":113.397}
{"ts":1656603360000,"o":19151.5,"h":19159,"l":19151,"c":19153,"v":56.824}
{"ts":1656603420000,"o":19153,"h":19160,"l":19151.5,"c":19159.5,"v":78.907}
{"ts":1656603480000,"o":19159.5,"h":19174.5,"l":19157.5,"c":19166.5,"v":152.887}
{"ts":1656603540000,"o":19166.5,"h":19178,"l":19166,"c":19171,"v":58.057}
{"ts":1656603600000,"o":19171,"h":19171,"l":19154.5,"c":19155.5,"v":82.739}
{"ts":1656603660000,"o":19155.5,"h":19161.5,"l":19150,"c":19150,"v":79.472}
{"ts":1656603720000,"o":19150,"h":19171,"l":19150,"c":19171,"v":71.076}
{"ts":1656603780000,"o":19171,"h":19193,"l":19164,"c":19164,"v":212.132}
{"ts":1656603840000,"o":19164,"h":19178,"l":19156.5,"c":19174,"v":79.617}
{"ts":1656603900000,"o":19174,"h":19174,"l":19162.5,"c":19169,"v":25.453}
{"ts":1656603960000,"o":19169,"h":19179.5,"l":19165,"c":19179,"v":71.635}
{"ts":1656604020000,"o":19179,"h":19210,"l":19179,"c":19201,"v":126.497}
{"ts":1656604080000,"o":19201,"h":19229.5,"l":19171,"c":19173,"v":320.718}
{"ts":1656604140000,"o":19173,"h":19179,"l":19173,"c":19178.5,"v":58.567}
{"ts":1656604200000,"o":19178.5,"h":19178.5,"l":19125,"c":19125,"v":392.913}
{"ts":1656604260000,"o":19125,"h":19136.5,"l":19122,"c":19136.5,"v":271.285}
{"ts":1656604320000,"o":19136.5,"h":19140,"l":19136,"c":19136.5,"v":47.366}
{"ts":1656604380000,"o":19136.5,"h":19145,"l":19136,"c":19136,"v":58.384}
{"ts":1656604440000,"o":19136,"h":19136.5,"l":19097,"c":19107.5,"v":327.685}
{"ts":1656604500000,"o":19107.5,"h":19108,"l":19084.5,"c":19087,"v":276.607}
{"ts":1656604560000,"o":19087,"h":19107,"l":19075.5,"c":19093.5,"v":250.75}
{"ts":1656604620000,"o":19093.5,"h":19104,"l":19086,"c":19103.5,"v":142.438}
{"ts":1656604680000,"o":19103.5,"h":19126.5,"l":19096,"c":19107.5,"v":294.289}
{"ts":1656604740000,"o":19107.5,"h":19135,"l":19107,"c":19126.5,"v":140.827}
{"ts":1656604800000,"o":19126.5,"h":19135,"l":19115,"c":19135,"v":159.013}
{"ts":1656604860000,"o":19135,"h":19135,"l":19121,"c":19133,"v":134.778}
{"ts":1656604920000,"o":19133,"h":19145.5,"l":19118.5,"c":19118.5,"v":354.248}
{"ts":1656604980000,"o":19118.5,"h":19129,"l":19094,"c":19128.5,"v":154.02}
{"ts":1656605040000,"o":19128.5,"h":19143.5,"l":19128.5,"c":19143,"v":59.458}
{"ts":1656605100000,"o":19143,"h":19143.5,"l":19117.5,"c":19117.5,"v":154.704}
{"ts":1656605160000,"o":19117.5,"h":19118,"l":19058.5,"c":19081.5,"v":580.762}
{"ts":1656605220000,"o":19081.5,"h":19095,"l":19081.5,"c":19084.5,"v":115.677}
{"ts":1656605280000,"o":19084.5,"h":19095,"l":19082,"c":19094.5,"v":95.809}
{"ts":1656605340000,"o":19094.5,"h":19095,"l":19078.5,"c":19078.5,"v":151.607}
{"ts":1656605400000,"o":19078.5,"h":19079,"l":19064,"c":19065,"v":196.273}
{"ts":1656605460000,"o":19065,"h":19075,"l":19056,"c":19075,"v":220.698}
{"ts":1656605520000,"o":19075,"h":19089.5,"l":19075,"c":19080.5,"v":100.424}
{"ts":1656605580000,"o":19080.5,"h":19089,"l":19079,"c":19089,"v":62.335}
{"ts":1656605640000,"o":19089,"h":19098.5,"l":19088.5,"c":19098.5,"v":61.728}
{"ts":1656605700000,"o":19098.5,"h":19109,"l":19098,"c":19106.5,"v":135.222}
{"ts":1656605760000,"o":19106.5,"h":19106.5,"l":19076.5,"c":19084,"v":124.243}
{"ts":1656605820000,"o":19084,"h":19089,"l":19076.5,"c":19089,"v":51.001}
{"ts":1656605880000,"o":19089,"h":19103.5,"l":19088.5,"c":19101.5,"v":80.634}
{"ts":1656605940000,"o":19101.5,"h":19112.5,"l":19095,"c":19095.5,"v":69.106}
{"ts":1656606000000,"o":19095.5,"h":19129.5,"l":19095,"c":19121.5,"v":148.167}
{"ts":1656606060000,"o":19121.5,"h":19145,"l":19121.5,"c":19134,"v":171.619}
{"ts":1656606120000,"o":19134,"h":19170.5,"l":19134,"c":19142,"v":334.837}
{"ts":1656606180000,"o":19142,"h":19151.5,"l":19130,"c":19138.5,"v":405.475}
{"ts":1656606240000,"o":19138.5,"h":19175.5,"l":19138,"c":19167,"v":136.218}
{"ts":1656606300000,"o":19167,"h":19198,"l":19167,"c":19187,"v":388.277}
{"ts":1656606360000,"o":19187,"h":19215,"l":19172.5,"c":19210,"v":475.671}
{"ts":1656606420000,"o":19210,"h":19213,"l":19165.5,"c":19174,"v":248.358}
{"ts":1656606480000,"o":19174,"h":19174,"l":19159,"c":19164.5,"v":102.039}
{"ts":1656606540000,"o":19164.5,"h":19183,"l":19164.5,"c":19183,"v":115.436}
{"ts":1656606600000,"o":19183,"h":19200,"l":19182.5,"c":19195.5,"v":203.285}
{"ts":1656606660000,"o":19195.5,"h":19283,"l":19195,"c":19236.5,"v":1565.641}
{"ts":1656606720000,"o":19236.5,"h":19274,"l":19236,"c":19245.5,"v":342.829}
{"ts":1656606780000,"o":19245.5,"h":19246,"l":19201,"c":19217,"v":402.477}
{"ts":1656606840000,"o":19217,"h":19226.5,"l":19195,"c":19204.5,"v":315.603}
{"ts":1656606900000,"o":19204.5,"h":19213,"l":19199.5,"c":19211,"v":155.219}
{"ts":1656606960000,"o":19211,"h":19211,"l":19165,"c":19169,"v":485.058}
{"ts":1656607020000,"o":19169,"h":19180,"l":19165,"c":19165,"v":183.077}
{"ts":1656607080000,"o":19165,"h":19170,"l":19159.5,"c":19169.5,"v":242.304}
{"ts":1656607140000,"o":19169.5,"h":19173.5,"l":19140,"c":19143,"v":332.081}
{"ts":1656607200000,"o":19143,"h":19147.5,"l":19135,"c":19144,"v":162.645}
{"ts":1656607260000,"o":19144,"h":19146.5,"l":19130.5,"c":19130.5,"v":278.776}
{"ts":1656607320000,"o":19130.5,"h":19143,"l":19130.5,"c":19139.5,"v":230.074}
{"ts":1656607380000,"o":19139.5,"h":19159,"l":19130.5,"c":19155,"v":269.12}
{"ts":1656607440000,"o":19155,"h":19155,"l":19142,"c":19142,"v":198.703}
{"ts":1656607500000,"o":19142,"h":19150.5,"l":19140,"c":19146.5,"v":119.47}
{"ts":1656607560000,"o":19146.5,"h":19166.5,"l":19146.5,"c":19166.5,"v":69.911}
{"ts":1656607620000,"o":19166.5,"h":19185,"l":19160,"c":19171.5,"v":81.944}
{"ts":1656607680000,"o":19171.5,"h":19178,"l":19163,"c":19163,"v":64.659}
{"ts":1656607740000,"o":19163,"h":19163.5,"l":19135,"c":19138,"v":128.64}
{"ts":1656607800000,"o":19138,"h":19142,"l":19113,"c":19117,"v":451.793}
{"ts":1656607860000,"o":19117,"h":19125,"l":19107.5,"c":19114.5,"v":224.149}
{"ts":1656607920000,"o":19114.5,"h":19125.5,"l":19114.5,"c":19125.5,"v":102.225}
{"ts":1656607980000,"o":19125.5,"h":19133.5,"l":19125,"c":19133.5,"v":95.282}
{"ts":1656608040000,"o":19133.5,"h":19133.5,"l":19117.5,"c":19123,"v":167.375}
{"ts":1656608100000,"o":19123,"h":19131.5,"l":19122.5,"c":19123.5,"v":68.616}
{"ts":1656608160000,"o":19123.5,"h":19124,"l":19110.5,"c":19113.5,"v":153.128}
{"ts":1656608220000,"o":19113.5,"h":19137.5,"l":19113,"c":19114.5,"v":184.4}
{"ts":1656608280000,"o":19114.5,"h":19132,"l":19114.5,"c":19132,"v":68.709}
{"ts":1656608340000,"o":19132,"h":19132,"l":19121.5,"c":19126.5,"v":153.914}
{"ts":1656608400000,"o":19126.5,"h":19130,"l":19122,"c":19126,"v":56.724}
{"ts":1656608460000,"o":19126,"h":19137.5,"l":19126,"c":19131,"v":64.839}
{"ts":1656608520000,"o":19131,"h":19146.5,"l":19125.5,"c":19132,"v":208.041}
{"ts":1656608580000,"o":19132,"h":19132,"l":19111.5,"c":19113,"v":122.806}
{"ts":1656608640000,"o":19113,"h":19123,"l":19112.5,"c":19123,"v":52.369}
{"ts":1656608700000,"o":19123,"h":19123,"l":19090,"c":19090.5,"v":307.303}
{"ts":1656608760000,"o":19090.5,"h":19100,"l":19085,"c":19092,"v":196.716}
{"ts":1656608820000,"o":19092,"h":19099,"l":19089,"c":19095,"v":74.276}
{"ts":1656608880000,"o":19095,"h":19095,"l":19082.5,"c":19088,"v":178.117}
{"ts":1656608940000,"o":19088,"h":19088,"l":19081.5,"c":19082,"v":63.289}
{"ts":1656609000000,"o":19082,"h":19086,"l":19070,"c":19072.5,"v":282.063}
{"ts":1656609060000,"o":19072.5,"h":19088,"l":19072.5,"c":19084.5,"v":95.539}
{"ts":1656609120000,"o":19084.5,"h":19087,"l":19080,"c":19083,"v":39.885}
{"ts":1656609180000,"o":19083,"h":19083.5,"l":19062,"c":19062.5,"v":55.206}
{"ts":1656609240000,"o":19062.5,"h":19080,"l":19062.5,"c":19075.5,"v":61.719}
{"ts":1656609300000,"o":19075.5,"h":19084,"l":19075.5,"c":19084,"v":79.134}
{"ts":1656609360000,"o":19084,"h":19087.5,"l":19075.5,"c":19085.5,"v":118.723}
{"ts":1656609420000,"o":19085.5,"h":19089.5,"l":19085,"c":19088.5,"v":52.322}
{"ts":1656609480000,"o":19088.5,"h":19098,"l":19088.5,"c":19093.5,"v":38.368}
{"ts":1656609540000,"o":19093.5,"h":19094,"l":19079,"c":19082.5,"v":60.299}
{"ts":1656609600000,"o":19082.5,"h":19083,"l":19082.5,"c":19082.5,"v":26.383}
{"ts":1656609660000,"o":19082.5,"h":19119,"l":19082.5,"c":19113.5,"v":159.173}
{"ts":1656609720000,"o":19113.5,"h":19113.5,"l":19061,"c":19069.5,"v":267.692}
{"ts":1656609780000,"o":19069.5,"h":19088.5,"l":19069.5,"c":19088,"v":76.403}
{"ts":1656609840000,"o":19088,"h":19088.5,"l":19073.5,"c":19084,"v":69.076}
{"ts":1656609900000,"o":19084,"h":19093,"l":19084,"c":19093,"v":20.584}
{"ts":1656609960000,"o":19093,"h":19093,"l":19088.5,"c":19089,"v":100.913}
{"ts":1656610020000,"o":19089,"h":19089,"l":19088.5,"c":19088.5,"v":15.27}
{"ts":1656610080000,"o":19088.5,"h":19095,"l":19080.5,"c":19081,"v":60.596}
{"ts":1656610140000,"o":19081,"h":19089.5,"l":19080.5,"c":19089.5,"v":9.958}
{"ts":1656610200000,"o":19089.5,"h":19098,"l":19089.5,"c":19098,"v":20.628}
{"ts":1656610260000,"o":19098,"h":19125,"l":19097.5,"c":19123.5,"v":211.399}
{"ts":1656610320000,"o":19123.5,"h":19152,"l":19117.5,"c":19133.5,"v":208.689}
{"ts":1656610380000,"o":19133.5,"h":19138.5,"l":19122.5,"c":19138.5,"v":61.327}
{"ts":1656610440000,"o":19138.5,"h":19138.5,"l":19131,"c":19135.5,"v":91.015}
{"ts":1656610500000,"o":19135.5,"h":19159,"l":19135.5,"c":19159,"v":127.83}
{"ts":1656610560000,"o":19159,"h":19189.5,"l":19159,"c":19174,"v":245.397}
{"ts":1656610620000,"o":19174,"h":19198.5,"l":19172,"c":19180.5,"v":315.811}
{"ts":1656610680000,"o":19180.5,"h":19185,"l":19160.5,"c":19169,"v":113.982}
{"ts":1656610740000,"o":19169,"h":19185,"l":19169,"c":19184.5,"v":51.163}
{"ts":1656610800000,"o":19184.5,"h":19210,"l":19184.5,"c":19200,"v":193.983}
{"ts":1656610860000,"o":19200,"h":19202,"l":19165,"c":19168,"v":234.762}
{"ts":1656610920000,"o":19168,"h":19168,"l":19129.5,"c":19140.5,"v":163.247}
{"ts":1656610980000,"o":19140.5,"h":19141,"l":19121.5,"c":19129.5,"v":163.366}
{"ts":1656611040000,"o":19129.5,"h":19138.5,"l":19114,"c":19115,"v":155.622}
{"ts":1656611100000,"o":19115,"h":19124,"l":19114.5,"c":19115,"v":116.253}
{"ts":1656611160000,"o":19115,"h":19121.5,"l":19114.5,"c":19118,"v":34.914}
{"ts":1656611220000,"o":19118,"h":19139,"l":19118,"c":19138.5,"v":85.777}
{"ts":1656611280000,"o":19138.5,"h":19168,"l":19131.5,"c":19131.5,"v":138.439}
{"ts":1656611340000,"o":19131.5,"h":19149,"l":19129,"c":19148.5,"v":92.654}
{"ts":1656611400000,"o":19148.5,"h":19149,"l":19136.5,"c":19138.5,"v":69.998}
{"ts":1656611460000,"o":19138.5,"h":19138.5,"l":19125.5,"c":19132,"v":47.834}
{"ts":1656611520000,"o":19132,"h":19142,"l":19131.5,"c":19141.5,"v":23.428}
{"ts":1656611580000,"o":19141.5,"h":19157,"l":19141.5,"c":19156.5,"v":78.329}
{"ts":1656611640000,"o":19156.5,"h":19157,"l":19127.5,"c":19138.5,"v":113.981}
{"ts":1656611700000,"o":19138.5,"h":19143,"l":19118,"c":19118.5,"v":77.712}
{"ts":1656611760000,"o":19118.5,"h":19130,"l":19118,"c":19130,"v":25.491}
{"ts":1656611820000,"o":19130,"h":19130,"l":19119,"c":19119,"v":38.76}
{"ts":1656611880000,"o":19119,"h":19124.5,"l":19119,"c":19124.5,"v":78.302}
{"ts":1656611940000,"o":19124.5,"h":19124.5,"l":19089.5,"c":19089.5,"v":231.176}
{"ts":1656612000000,"o":19089.5,"h":19105,"l":19089.5,"c":19104.5,"v":88.542}
{"ts":1656612060000,"o":19104.5,"h":19106,"l":19100,"c":19100,"v":36.174}
{"ts":1656612120000,"o":19100,"h":19100,"l":19085.5,"c":19090,"v":58.922}
{"ts":1656612180000,"o":19090,"h":19097.5,"l":19088,"c":19097.5,"v":52.721}
{"ts":1656612240000,"o":19097.5,"h":19107.5,"l":19097,"c":19107,"v":59.019}
{"ts":1656612300000,"o":19107,"h":19107,"l":19097,"c":19102.5,"v":31.099}
{"ts":1656612360000,"o":19102.5,"h":19113,"l":19099,"c":19099.5,"v":83.755}
{"ts":1656612420000,"o":19099.5,"h":19102,"l":19092.5,"c":19092.5,"v":32.709}
{"ts":1656612480000,"o":19092.5,"h":19099,"l":19092.5,"c":19093.5,"v":11.732}
{"ts":1656612540000,"o":19093.5,"h":19093.5,"l":19085.5,"c":19086,"v":34.159}
{"ts":1656612600000,"o":19086,"h":19093.5,"l":19085.5,"c":19093.5,"v":32.739}
{"ts":1656612660000,"o":19093.5,"h":19105,"l":19093,"c":19104.5,"v":21.061}
{"ts":1656612720000,"o":19104.5,"h":19109.5,"l":19080,"c":19080,"v":171.878}
{"ts":1656612780000,"o":19080,"h":19080.5,"l":19079,"c":19079.5,"v":50.055}
{"ts":1656612840000,"o":19079.5,"h":19079.5,"l":19075.5,"c":19075.5,"v":64.867}
{"ts":1656612900000,"o":19075.5,"h":19093,"l":19075.5,"c":19090.5,"v":101.418}
{"ts":1656612960000,"o":19090.5,"h":19091,"l":19071.5,"c":19071.5,"v":133.521}
{"ts":1656613020000,"o":19071.5,"h":19076,"l":19067.5,"c":19071.5,"v":148.955}
{"ts":1656613080000,"o":19071.5,"h":19076,"l":19066,"c":19066,"v":80.657}
{"ts":1656613140000,"o":19066,"h":19074,"l":19066,"c":19073.5,"v":83.548}
{"ts":1656613200000,"o":19073.5,"h":19078,"l":19073.5,"c":19077.5,"v":55.039}
{"ts":1656613260000,"o":19077.5,"h":19078,"l":19075,"c":19075,"v":31.891}
{"ts":1656613320000,"o":19075,"h":19083,"l":19068,"c":19083,"v":64.642}
{"ts":1656613380000,"o":19083,"h":19083,"l":19081,"c":19081,"v":28.805}
{"ts":1656613440000,"o":19081,"h":19081.5,"l":19035.5,"c":19040.5,"v":333.237}
{"ts":1656613500000,"o":19040.5,"h":19055.5,"l":19011.5,"c":19025,"v":373.667}
{"ts":1656613560000,"o":19025,"h":19049.5,"l":19022,"c":19049.5,"v":134.025}
{"ts":1656613620000,"o":19049.5,"h":19076,"l":19049,"c":19060,"v":133.522}
{"ts":1656613680000,"o":19060,"h":19060.5,"l":19055,"c":19059,"v":24.085}
{"ts":1656613740000,"o":19059,"h":19059.5,"l":19040.5,"c":19040.5,"v":63.984}
{"ts":1656613800000,"o":19040.5,"h":19051.5,"l":19038.5,"c":19051,"v":54.875}
{"ts":1656613860000,"o":19051,"h":19055.5,"l":19051,"c":19055,"v":38.681}
{"ts":1656613920000,"o":19055,"h":19055.5,"l":19001,"c":19002,"v":227.265}
{"ts":1656613980000,"o":19002,"h":19019,"l":18978.5,"c":19019,"v":673.818}
{"ts":1656614040000,"o":19019,"h":19033,"l":19015,"c":19024,"v":90.144}
{"ts":1656614100000,"o":19024,"h":19024.5,"l":18995.5,"c":19020.5,"v":173.833}
{"ts":1656614160000,"o":19020.5,"h":19038,"l":19020,"c":19034.5,"v":83.313}
{"ts":1656614220000,"o":19034.5,"h":19051,"l":19034,"c":19039.5,"v":134.546}
{"ts":1656614280000,"o":19039.5,"h":19045.5,"l":19035,"c":19045.5,"v":82.994}
{"ts":1656614340000,"o":19045.5,"h":19068,"l":19045,"c":19055,"v":95.337}
{"ts":1656614400000,"o":19055,"h":19056.5,"l":19043,"c":19045,"v":72.155}
{"ts":1656614460000,"o":19045,"h":19045.5,"l":19030,"c":19030,"v":68.314}
{"ts":1656614520000,"o":19030,"h":19031,"l":19020,"c":19020,"v":93.933}
{"ts":1656614580000,"o":19020,"h":19020,"l":18945,"c":18980.5,"v":728.626}
{"ts":1656614640000,"o":18980.5,"h":18989,"l":18960,"c":18976.5,"v":308.43}
{"ts":1656614700000,"o":18976.5,"h":19004.5,"l":18966.5,"c":19004,"v":216.653}
{"ts":1656614760000,"o":19004,"h":19012,"l":19000.5,"c":19012,"v":59.804}
{"ts":1656614820000,"o":19012,"h":19022,"l":19001.5,"c":19007,"v":120.427}
{"ts":1656614880000,"o":19007,"h":19007,"l":18998.5,"c":19002.5,"v":87.68}
{"ts":1656614940000,"o":19002.5,"h":19005.5,"l":18983,"c":18992,"v":68.835}
{"ts":1656615000000,"o":18992,"h":18999.5,"l":18990,"c":18998.5,"v":66.796}
{"ts":1656615060000,"o":18998.5,"h":18999,"l":18985,"c":18985,"v":56.017}
{"ts":1656615120000,"o":18985,"h":18985.5,"l":18963,"c":18966,"v":185.677}
{"ts":1656615180000,"o":18966,"h":18976,"l":18954,"c":18976,"v":245.984}
{"ts":1656615240000,"o":18976,"h":18976,"l":18965.5,"c":18971,"v":87.25}
{"ts":1656615300000,"o":18971,"h":18980,"l":18970,"c":18977,"v":141.137}
{"ts":1656615360000,"o":18977,"h":18979,"l":18967,"c":18967.5,"v":73.124}
{"ts":1656615420000,"o":18967.5,"h":18974.5,"l":18945.5,"c":18958,"v":193.581}
{"ts":1656615480000,"o":18958,"h":18970,"l":18953,"c":18959.5,"v":98.292}
{"ts":1656615540000,"o":18959.5,"h":18962,"l":18957,"c":18962,"v":25.632}
{"ts":1656615600000,"o":18962,"h":18964.5,"l":18956,"c":18956,"v":60.028}
{"ts":1656615660000,"o":18956,"h":18981,"l":18956,"c":18974.5,"v":209.339}
{"ts":1656615720000,"o":18974.5,"h":18975,"l":18955.5,"c":18955.5,"v":91.718}
{"ts":1656615780000,"o":18955.5,"h":18960,"l":18944.5,"c":18959.5,"v":239.636}
{"ts":1656615840000,"o":18959.5,"h":18963,"l":18953,"c":18962,"v":68.974}
{"ts":1656615900000,"o":18962,"h":18963.5,"l":18950,"c":18950,"v":90.082}
{"ts":1656615960000,"o":18950,"h":18950,"l":18930,"c":18945,"v":261.039}
{"ts":1656616020000,"o":18945,"h":18957,"l":18940,"c":18944,"v":199.039}
{"ts":1656616080000,"o":18944,"h":18945,"l":18939,"c":18939,"v":85.96}
{"ts":1656616140000,"o":18939,"h":18939.5,"l":18926.5,"c":18927,"v":87.385}
{"ts":1656616200000,"o":18927,"h":18962.5,"l":18927,"c":18932,"v":108.621}
{"ts":1656616260000,"o":18932,"h":18944.5,"l":18932,"c":18938.5,"v":42.449}
{"ts":1656616320000,"o":18938.5,"h":18938.5,"l":18927.5,"c":18927.5,"v":25.481}
{"ts":1656616380000,"o":18927.5,"h":18948,"l":18927.5,"c":18939.5,"v":46.623}
{"ts":1656616440000,"o":18939.5,"h":18947,"l":18933,"c":18943.5,"v":42.362}
{"ts":1656616500000,"o":18943.5,"h":18943.5,"l":18921,"c":18921,"v":103.156}
{"ts":1656616560000,"o":18921,"h":18928.5,"l":18919,"c":18924,"v":61.328}
{"ts":1656616620000,"o":18924,"h":18924,"l":18888.5,"c":18906,"v":507.397}
{"ts":1656616680000,"o":18906,"h":18906,"l":18873,"c":18890,"v":475.936}
{"ts":1656616740000,"o":18890,"h":18918.5,"l":18887.5,"c":18918.5,"v":170.107}
{"ts":1656616800000,"o":18918.5,"h":18935.5,"l":18918,"c":18927.5,"v":177.171}
{"ts":1656616860000,"o":18927.5,"h":18964,"l":18927,"c":18964,"v":252.846}
{"ts":1656616920000,"o":18964,"h":19044,"l":18964,"c":18970.5,"v":957.155}
{"ts":1656616980000,"o":18970.5,"h":18996.5,"l":18961,"c":18991,"v":203.301}
{"ts":1656617040000,"o":18991,"h":19001.5,"l":18987,"c":18995.5,"v":122.608}
{"ts":1656617100000,"o":18995.5,"h":19010,"l":18978,"c":18978,"v":132.285}
{"ts":1656617160000,"o":18978,"h":18979,"l":18950,"c":18969.5,"v":348.404}
{"ts":1656617220000,"o":18969.5,"h":18999,"l":18953,"c":18988.5,"v":315.264}
{"ts":1656617280000,"o":18988.5,"h":18989,"l":18960,"c":18963,"v":152.663}
{"ts":1656617340000,"o":18963,"h":18979.5,"l":18952,"c":18976,"v":173.62}
{"ts":1656617400000,"o":18976,"h":18990,"l":18970,"c":18970.5,"v":102.72}
{"ts":1656617460000,"o":18970.5,"h":18987.5,"l":18963,"c":18980.5,"v":87.406}
{"ts":1656617520000,"o":18980.5,"h":19020,"l":18977.5,"c":19013.5,"v":228.045}
{"ts":1656617580000,"o":19013.5,"h":19018,"l":18994.5,"c":18994.5,"v":118.828}
{"ts":1656617640000,"o":18994.5,"h":18998.5,"l":18988,"c":18991.5,"v":86.751}
{"ts":1656617700000,"o":18991.5,"h":18991.5,"l":18982.5,"c":18985,"v":60.132}
{"ts":1656617760000,"o":18985,"h":19000,"l":18982.5,"c":18999.5,"v":106.098}
{"ts":1656617820000,"o":18999.5,"h":19017,"l":18988.5,"c":19017,"v":79.451}
{"ts":1656617880000,"o":19017,"h":19042.5,"l":19000.5,"c":19006,"v":414.477}
{"ts":1656617940000,"o":19006,"h":19006.5,"l":18983.5,"c":18983.5,"v":117.838}
{"ts":1656618000000,"o":18983.5,"h":18984,"l":18976,"c":18979.5,"v":112.606}
{"ts":1656618060000,"o":18979.5,"h":18984,"l":18919,"c":18925,"v":388.413}
{"ts":1656618120000,"o":18925,"h":18948.5,"l":18903,"c":18943.5,"v":256.066}
{"ts":1656618180000,"o":18943.5,"h":18943.5,"l":18899.5,"c":18899.5,"v":155.157}
{"ts":1656618240000,"o":18899.5,"h":18899.5,"l":18871,"c":18891.5,"v":441.437}
{"ts":1656618300000,"o":18891.5,"h":18932,"l":18884.5,"c":18929,"v":157.488}
{"ts":1656618360000,"o":18929,"h":18960,"l":18929,"c":18959.5,"v":360.752}
{"ts":1656618420000,"o":18959.5,"h":18969,"l":18940.5,"c":18969,"v":138.587}
{"ts":1656618480000,"o":18969,"h":18969,"l":18931.5,"c":18932,"v":79.613}
{"ts":1656618540000,"o":18932,"h":18940,"l":18921,"c":18930.5,"v":93.044}
{"ts":1656618600000,"o":18930.5,"h":18951,"l":18921.5,"c":18941,"v":134.484}
{"ts":1656618660000,"o":18941,"h":18941,"l":18908.5,"c":18908.5,"v":63.995}
{"ts":1656618720000,"o":18908.5,"h":18909,"l":18888,"c":18897,"v":99.193}
{"ts":1656618780000,"o":18897,"h":18897,"l":18842.5,"c":18879,"v":896.019}
{"ts":1656618840000,"o":18879,"h":18898,"l":18862,"c":18884,"v":231.546}
{"ts":1656618900000,"o":18884,"h":18886,"l":18871,"c":18877,"v":60.754}
{"ts":1656618960000,"o":18877,"h":18932.5,"l":18874,"c":18920,"v":322.674}
{"ts":1656619020000,"o":18920,"h":18933,"l":18914.5,"c":18927.5,"v":118.835}
{"ts":1656619080000,"o":18927.5,"h":18930,"l":18911.5,"c":18913.5,"v":141.828}
{"ts":1656619140000,"o":18913.5,"h":18928,"l":18886,"c":18924.5,"v":179.058}
{"ts":1656619200000,"o":18924.5,"h":18930,"l":18902,"c":18929.5,"v":253.045}
{"ts":1656619260000,"o":18929.5,"h":18964.5,"l":18922,"c":18922,"v":271.82}
{"ts":1656619320000,"o":18922,"h":18922,"l":18891.5,"c":18894,"v":93.938}
{"ts":1656619380000,"o":18894,"h":18906.5,"l":18886,"c":18892.5,"v":218.896}
{"ts":1656619440000,"o":18892.5,"h":18927,"l":18892.5,"c":18923,"v":102.572}
{"ts":1656619500000,"o":18923,"h":18930,"l":18893,"c":18893.5,"v":172.52}
{"ts":1656619560000,"o":18893.5,"h":18895,"l":18885.5,"c":18894.5,"v":61.004}
{"ts":1656619620000,"o":18894.5,"h":18915.5,"l":18894.5,"c":18900,"v":52.33}
{"ts":1656619680000,"o":18900,"h":18915,"l":18899.5,"c":18914.5,"v":28.274}
{"ts":1656619740000,"o":18914.5,"h":18968,"l":18914.5,"c":18945.5,"v":218.664}
{"ts":1656619800000,"o":18945.5,"h":18950,"l":18939,"c":18949.5,"v":77.313}
{"ts":1656619860000,"o":18949.5,"h":18992,"l":18949.5,"c":18971.5,"v":182.875}
{"ts":1656619920000,"o":18971.5,"h":18984,"l":18961,"c":18975,"v":175.648}
{"ts":1656619980000,"o":18975,"h":19007,"l":18975,"c":18992,"v":188.096}
{"ts":1656620040000,"o":18992,"h":19007.5,"l":18987.5,"c":19001.5,"v":210.767}
{"ts":1656620100000,"o":19001.5,"h":19001.5,"l":18972,"c":18988.5,"v":137.229}
{"ts":1656620160000,"o":18988.5,"h":19066,"l":18988.5,"c":19035.5,"v":688.723}
{"ts":1656620220000,"o":19035.5,"h":19037,"l":19001,"c":19006,"v":213.675}
{"ts":1656620280000,"o":19006,"h":19006,"l":18979.5,"c":18995,"v":163.64}
{"ts":1656620340000,"o":18995,"h":19005.5,"l":18989.5,"c":18995.5,"v":37.857}
{"ts":1656620400000,"o":18995.5,"h":19021.5,"l":18995,"c":19016,"v":123.588}
{"ts":1656620460000,"o":19016,"h":19032,"l":19007,"c":19007.5,"v":88.25}
{"ts":1656620520000,"o":19007.5,"h":19020,"l":19007,"c":19019.5,"v":58.5}
{"ts":1656620580000,"o":19019.5,"h":19042.5,"l":19016,"c":19042,"v":65.773}
{"ts":1656620640000,"o":19042,"h":19048,"l":19032.5,"c":19041,"v":116.264}
{"ts":1656620700000,"o":19041,"h":19050,"l":19022.5,"c":19023.5,"v":120.189}
{"ts":1656620760000,"o":19023.5,"h":19039,"l":19012,"c":19031,"v":159.592}
{"ts":1656620820000,"o":19031,"h":19037,"l":19022.5,"c":19033.5,"v":27.971}
{"ts":1656620880000,"o":19033.5,"h":19035,"l":19030,"c":19030,"v":47.884}
{"ts":1656620940000,"o":19030,"h":19030.5,"l":19014,"c":19020,"v":43.274}
{"ts":1656621000000,"o":19020,"h":19030,"l":19007,"c":19007,"v":200.47}
{"ts":1656621060000,"o":19007,"h":19015,"l":19007,"c":19014.5,"v":33.457}
{"ts":1656621120000,"o":19014.5,"h":19015,"l":19014.5,"c":19014.5,"v":23.349}
{"ts":1656621180000,"o":19014.5,"h":19026.5,"l":19014.5,"c":19021.5,"v":78.252}
{"ts":1656621240000,"o":19021.5,"h":19027.5,"l":19021,"c":19022,"v":32.605}
{"ts":1656621300000,"o":19022,"h":19022,"l":19006.5,"c":19006.5,"v":29.809}
{"ts":1656621360000,"o":19006.5,"h":19006.5,"l":18945,"c":18956,"v":431.518}
{"ts":1656621420000,"o":18956,"h":18966,"l":18950,"c":18950,"v":113.927}
{"ts":1656621480000,"o":18950,"h":18950.5,"l":18918,"c":18927.5,"v":229.598}
{"ts":1656621540000,"o":18927.5,"h":18928,"l":18900,"c":18915,"v":399.618}
{"ts":1656621600000,"o":18915,"h":18915,"l":18900,"c":18905,"v":171.641}
{"ts":1656621660000,"o":18905,"h":18905.5,"l":18852,"c":18864.5,"v":409.591}
{"ts":1656621720000,"o":18864.5,"h":18864.5,"l":18812,"c":18831.5,"v":971.892}
{"ts":1656621780000,"o":18831.5,"h":18859,"l":18830,"c":18830,"v":264.052}
{"ts":1656621840000,"o":18830,"h":18848,"l":18826,"c":18839.5,"v":126.673}
{"ts":1656621900000,"o":18839.5,"h":18854.5,"l":18836.5,"c":18846.5,"v":348.525}
{"ts":1656621960000,"o":18846.5,"h":18846.5,"l":18830.5,"c":18831,"v":93.468}
{"ts":1656622020000,"o":18831,"h":18862,"l":18830.5,"c":18851,"v":476.869}
{"ts":1656622080000,"o":18851,"h":18854,"l":18729.5,"c":18777.5,"v":1150.178}
{"ts":1656622140000,"o":18777.5,"h":18802.5,"l":18601,"c":18667.5,"v":3071.537}
{"ts":1656622200000,"o":18667.5,"h":18719,"l":18642.5,"c":18685.5,"v":1445.037}
{"ts":1656622260000,"o":18685.5,"h":18725,"l":18672.5,"c":18680.5,"v":657.857}
{"ts":1656622320000,"o":18680.5,"h":18705,"l":18671,"c":18680.5,"v":165.325}
{"ts":1656622380000,"o":18680.5,"h":18708,"l":18677.5,"c":18684.5,"v":177.92}
{"ts":1656622440000,"o":18684.5,"h":18700,"l":18680,"c":18697.5,"v":223.055}
{"ts":1656622500000,"o":18697.5,"h":18748,"l":18697,"c":18722.5,"v":310.665}
{"ts":1656622560000,"o":18722.5,"h":18748,"l":18712,"c":18748,"v":263.975}
{"ts":1656622620000,"o":18748,"h":18748,"l":18720,"c":18720,"v":152.884}
{"ts":1656622680000,"o":18720,"h":18752,"l":18720,"c":18739.5,"v":213.775}
{"ts":1656622740000,"o":18739.5,"h":18754.5,"l":18735,"c":18748.5,"v":182.332}
{"ts":1656622800000,"o":18748.5,"h":18759,"l":18746,"c":18759,"v":121.515}
{"ts":1656622860000,"o":18759,"h":18764,"l":18726,"c":18730,"v":213.473}
{"ts":1656622920000,"o":18730,"h":18744,"l":18705.5,"c":18743.5,"v":282.184}
{"ts":1656622980000,"o":18743.5,"h":18773.5,"l":18743,"c":18770.5,"v":422.346}
{"ts":1656623040000,"o":18770.5,"h":18810.5,"l":18770,"c":18806,"v":545.651}
{"ts":1656623100000,"o":18806,"h":18833,"l":18805.5,"c":18829,"v":385.909}
{"ts":1656623160000,"o":18829,"h":18880,"l":18828.5,"c":18865,"v":399.731}
{"ts":1656623220000,"o":18865,"h":18875,"l":18820.5,"c":18829.5,"v":346.825}
{"ts":1656623280000,"o":18829.5,"h":18838.5,"l":18808,"c":18814.5,"v":117.677}
{"ts":1656623340000,"o":18814.5,"h":18815,"l":18781.5,"c":18804,"v":274.154}
{"ts":1656623400000,"o":18804,"h":18867,"l":18804,"c":18865,"v":460.712}
{"ts":1656623460000,"o":18865,"h":18875,"l":18860,"c":18873,"v":254.349}
{"ts":1656623520000,"o":18873,"h":18920.5,"l":18873,"c":18900,"v":458.197}
{"ts":1656623580000,"o":18900,"h":18922,"l":18888,"c":18891,"v":441.835}
{"ts":1656623640000,"o":18891,"h":18906,"l":18878,"c":18883,"v":162.318}
{"ts":1656623700000,"o":18883,"h":18922,"l":18882.5,"c":18912.5,"v":154.728}
{"ts":1656623760000,"o":18912.5,"h":18920,"l":18906,"c":18920,"v":87.031}
{"ts":1656623820000,"o":18920,"h":18928.5,"l":18919,"c":18924,"v":159.132}
{"ts":1656623880000,"o":18924,"h":18924.5,"l":18887,"c":18893,"v":183.158}
{"ts":1656623940000,"o":18893,"h":18893,"l":18873.5,"c":18881.5,"v":96.847}
{"ts":1656624000000,"o":18881.5,"h":18899,"l":18872.5,"c":18895.5,"v":144.739}
{"ts":1656624060000,"o":18895.5,"h":18898,"l":18878.5,"c":18880.5,"v":115.777}
{"ts":1656624120000,"o":18880.5,"h":18891,"l":18878.5,"c":18887.5,"v":71.147}
{"ts":1656624180000,"o":18887.5,"h":18888,"l":18856.5,"c":18884,"v":221.747}
{"ts":1656624240000,"o":18884,"h":18885,"l":18880.5,"c":18880.5,"v":30.754}
{"ts":1656624300000,"o":18880.5,"h":18885,"l":18880.5,"c":18884,"v":18.801}
{"ts":1656624360000,"o":18884,"h":18900,"l":18884,"c":18895,"v":153.878}
{"ts":1656624420000,"o":18895,"h":18900,"l":18891,"c":18900,"v":31.38}
{"ts":1656624480000,"o":18900,"h":18910.5,"l":18866,"c":18866.5,"v":188.299}
{"ts":1656624540000,"o":18866.5,"h":18866.5,"l":18840,"c":18850.5,"v":140.673}
{"ts":1656624600000,"o":18850.5,"h":18870,"l":18847.5,"c":18859.5,"v":163.87}
{"ts":1656624660000,"o":18859.5,"h":18887.5,"l":18856.5,"c":18887,"v":64.524}
{"ts":1656624720000,"o":18887,"h":18970,"l":18887,"c":18960,"v":384.345}
{"ts":1656624780000,"o":18960,"h":18960,"l":18909.5,"c":18911.5,"v":211.47}
{"ts":1656624840000,"o":18911.5,"h":18923,"l":18911.5,"c":18918,"v":46.781}
{"ts":1656624900000,"o":18918,"h":18920,"l":18903.5,"c":18906.5,"v":72.1}
{"ts":1656624960000,"o":18906.5,"h":18942,"l":18906.5,"c":18933,"v":38.758}
{"ts":1656625020000,"o":18933,"h":18949,"l":18928,"c":18928,"v":53.674}
{"ts":1656625080000,"o":18928,"h":18947.5,"l":18904.5,"c":18930.5,"v":121.467}
{"ts":1656625140000,"o":18930.5,"h":18930.5,"l":18923,"c":18923,"v":18.274}
{"ts":1656625200000,"o":18923,"h":18923.5,"l":18911.5,"c":18912,"v":21.596}
{"ts":1656625260000,"o":18912,"h":18927,"l":18909,"c":18912.5,"v":46.371}
{"ts":1656625320000,"o":18912.5,"h":18913,"l":18879.5,"c":18881.5,"v":101.6}
{"ts":1656625380000,"o":18881.5,"h":18900,"l":18881.5,"c":18891,"v":49.186}
{"ts":1656625440000,"o":18891,"h":18891,"l":18838,"c":18858.5,"v":222.778}
{"ts":1656625500000,"o":18858.5,"h":18890,"l":18845,"c":18872,"v":129.081}
{"ts":1656625560000,"o":18872,"h":18894,"l":18872,"c":18894,"v":45.01}
{"ts":1656625620000,"o":18894,"h":18915.5,"l":18893.5,"c":18901,"v":107.359}
{"ts":1656625680000,"o":18901,"h":18901,"l":18879.5,"c":18885.5,"v":26.043}
{"ts":1656625740000,"o":18885.5,"h":18886,"l":18869,"c":18874,"v":38.2}
{"ts":1656625800000,"o":18874,"h":18880.5,"l":18862.5,"c":18863,"v":54.319}
{"ts":1656625860000,"o":18863,"h":18878,"l":18856.5,"c":18877.5,"v":40.499}
{"ts":1656625920000,"o":18877.5,"h":18877.5,"l":18866,"c":18866.5,"v":26.549}
{"ts":1656625980000,"o":18866.5,"h":18876,"l":18866,"c":18876,"v":10.332}
{"ts":1656626040000,"o":18876,"h":18876,"l":18868.5,"c":18868.5,"v":16.961}
{"ts":1656626100000,"o":18868.5,"h":18869,"l":18868.5,"c":18868.5,"v":19.711}
{"ts":1656626160000,"o":18868.5,"h":18869,"l":18838.5,"c":18838.5,"v":46.112}
{"ts":1656626220000,"o":18838.5,"h":18847.5,"l":18808,"c":18825.5,"v":262.581}
{"ts":1656626280000,"o":18825.5,"h":18826,"l":18805.5,"c":18805.5,"v":167.35}
{"ts":1656626340000,"o":18805.5,"h":18815.5,"l":18801,"c":18815.5,"v":125.813}
{"ts":1656626400000,"o":18815.5,"h":18838,"l":18810,"c":18827.5,"v":174.063}
{"ts":1656626460000,"o":18827.5,"h":18827.5,"l":18817.5,"c":18822.5,"v":30.597}
{"ts":1656626520000,"o":18822.5,"h":18840,"l":18800,"c":18800.5,"v":107.598}
{"ts":1656626580000,"o":18800.5,"h":18824,"l":18800,"c":18821.5,"v":48.002}
{"ts":1656626640000,"o":18821.5,"h":18825,"l":18815,"c":18824.5,"v":72.503}
{"ts":1656626700000,"o":18824.5,"h":18825,"l":18803.5,"c":18803.5,"v":35.481}
{"ts":1656626760000,"o":18803.5,"h":18804,"l":18752,"c":18752.5,"v":338.824}
{"ts":1656626820000,"o":18752.5,"h":18783,"l":18751,"c":18777.5,"v":186.264}
{"ts":1656626880000,"o":18777.5,"h":18779.5,"l":18745.5,"c":18758,"v":125.056}
{"ts":1656626940000,"o":18758,"h":18758,"l":18727,"c":18754.5,"v":191.617}
{"ts":1656627000000,"o":18754.5,"h":18754.5,"l":18736.5,"c":18753.5,"v":77.273}
{"ts":1656627060000,"o":18753.5,"h":18789,"l":18753,"c":18767,"v":127.914}
{"ts":1656627120000,"o":18767,"h":18791,"l":18767,"c":18783.5,"v":76.911}
{"ts":1656627180000,"o":18783.5,"h":18785,"l":18773,"c":18775,"v":67.772}
{"ts":1656627240000,"o":18775,"h":18779,"l":18760,"c":18775,"v":70.126}
{"ts":1656627300000,"o":18775,"h":18775.5,"l":18761,"c":18770,"v":66.167}
{"ts":1656627360000,"o":18770,"h":18828.5,"l":18766,"c":18820,"v":291.09}
{"ts":1656627420000,"o":18820,"h":18844,"l":18805,"c":18810.5,"v":349.755}
{"ts":1656627480000,"o":18810.5,"h":18810.5,"l":18787,"c":18799.5,"v":78.474}
{"ts":1656627540000,"o":18799.5,"h":18805,"l":18795,"c":18805,"v":49.873}
{"ts":1656627600000,"o":18805,"h":18820,"l":18800,"c":18819.5,"v":123.364}
{"ts":1656627660000,"o":18819.5,"h":18843.5,"l":18804,"c":18842.5,"v":171.116}
{"ts":1656627720000,"o":18842.5,"h":18852.5,"l":18839.5,"c":18844,"v":113.879}
{"ts":1656627780000,"o":18844,"h":18898,"l":18843.5,"c":18881,"v":312.542}
{"ts":1656627840000,"o":18881,"h":18881,"l":18852,"c":18862.5,"v":143.199}
{"ts":1656627900000,"o":18862.5,"h":18874,"l":18862,"c":18866.5,"v":114.718}
{"ts":1656627960000,"o":18866.5,"h":18880,"l":18866.5,"c":18880,"v":97.505}
{"ts":1656628020000,"o":18880,"h":18894.5,"l":18854.5,"c":18857.5,"v":102.727}
{"ts":1656628080000,"o":18857.5,"h":18865,"l":18850,"c":18865,"v":41.385}
{"ts":1656628140000,"o":18865,"h":18865,"l":18842.5,"c":18843,"v":144.418}
{"ts":1656628200000,"o":18843,"h":18872.5,"l":18842.5,"c":18872,"v":76.847}
{"ts":1656628260000,"o":18872,"h":18883,"l":18872,"c":18880,"v":62.68}
{"ts":1656628320000,"o":18880,"h":18901,"l":18875,"c":18879,"v":114.487}
{"ts":1656628380000,"o":18879,"h":18899,"l":18875.5,"c":18888,"v":102.636}
{"ts":1656628440000,"o":18888,"h":18897.5,"l":18888,"c":18897,"v":35.41}
{"ts":1656628500000,"o":18897,"h":18910,"l":18893.5,"c":18901.5,"v":75.361}
{"ts":1656628560000,"o":18901.5,"h":18901.5,"l":18888,"c":18890.5,"v":46.953}
{"ts":1656628620000,"o":18890.5,"h":18901.5,"l":18890.5,"c":18896,"v":47.938}
{"ts":1656628680000,"o":18896,"h":18900,"l":18883,"c":18892.5,"v":116.976}
{"ts":1656628740000,"o":18892.5,"h":18920,"l":18892.5,"c":18920,"v":126.473}
{"ts":1656628800000,"o":18920,"h":18920,"l":18901.5,"c":18919,"v":154.19}
{"ts":1656628860000,"o":18919,"h":18919.5,"l":18911.5,"c":18915.5,"v":36.972}
{"ts":1656628920000,"o":18915.5,"h":18917.5,"l":18910,"c":18910,"v":26.197}
{"ts":1656628980000,"o":18910,"h":18912,"l":18910,"c":18911.5,"v":21.632}
{"ts":1656629040000,"o":18911.5,"h":18912,"l":18890,"c":18890,"v":90.05}
{"ts":1656629100000,"o":18890,"h":18899.5,"l":18885,"c":18885.5,"v":38.104}
{"ts":1656629160000,"o":18885.5,"h":18907,"l":18885,"c":18892,"v":68.419}
{"ts":1656629220000,"o":18892,"h":18913,"l":18892,"c":18911.5,"v":42.748}
{"ts":1656629280000,"o":18911.5,"h":18914.5,"l":18911,"c":18914.5,"v":48.596}
{"ts":1656629340000,"o":18914.5,"h":18939,"l":18914,"c":18924.5,"v":213.115}
{"ts":1656629400000,"o":18924.5,"h":18950,"l":18924,"c":18943.5,"v":537.401}
{"ts":1656629460000,"o":18943.5,"h":18944,"l":18922,"c":18924.5,"v":119.987}
{"ts":1656629520000,"o":18924.5,"h":18924.5,"l":18893.5,"c":18907,"v":170.045}
{"ts":1656629580000,"o":18907,"h":18927.5,"l":18906.5,"c":18911.5,"v":218.805}
{"ts":1656629640000,"o":18911.5,"h":18920,"l":18907,"c":18911.5,"v":54.164}
{"ts":1656629700000,"o":18911.5,"h":18912,"l":18888,"c":18894,"v":150.688}
{"ts":1656629760000,"o":18894,"h":18906,"l":18893,"c":18897,"v":72.872}
{"ts":1656629820000,"o":18897,"h":18897.5,"l":18870.5,"c":18882,"v":102.354}
{"ts":1656629880000,"o":18882,"h":18883,"l":18875.5,"c":18880,"v":80.294}
{"ts":1656629940000,"o":18880,"h":18882,"l":18870.5,"c":18881.5,"v":48.175}
{"ts":1656630000000,"o":18881.5,"h":18893.5,"l":18871,"c":18893,"v":127.972}
{"ts":1656630060000,"o":18893,"h":18935,"l":18892.5,"c":18921,"v":304.814}
{"ts":1656630120000,"o":18921,"h":18929.5,"l":18908.5,"c":18909,"v":406.439}
{"ts":1656630180000,"o":18909,"h":18925,"l":18906,"c":18906.5,"v":129.67}
{"ts":1656630240000,"o":18906.5,"h":18936.5,"l":18906,"c":18936.5,"v":80.737}
{"ts":1656630300000,"o":18936.5,"h":18969,"l":18915,"c":18916.5,"v":244.231}
{"ts":1656630360000,"o":18916.5,"h":18940,"l":18916,"c":18939.5,"v":122.877}
{"ts":1656630420000,"o":18939.5,"h":18970,"l":18939.5,"c":18966,"v":125.267}
{"ts":1656630480000,"o":18966,"h":18966.5,"l":18939,"c":18960.5,"v":156.276}
{"ts":1656630540000,"o":18960.5,"h":18969.5,"l":18960.5,"c":18969.5,"v":52.686}
{"ts":1656630600000,"o":18969.5,"h":18969.5,"l":18943.5,"c":18966.5,"v":133.81}
{"ts":1656630660000,"o":18966.5,"h":18991.5,"l":18966,"c":18981,"v":232.369}
{"ts":1656630720000,"o":18981,"h":18981.5,"l":18953.5,"c":18967.5,"v":154.332}
{"ts":1656630780000,"o":18967.5,"h":18979,"l":18967.5,"c":18967.5,"v":75.111}
{"ts":1656630840000,"o":18967.5,"h":18980,"l":18967.5,"c":18970,"v":31.185}
{"ts":1656630900000,"o":18970,"h":18995,"l":18960.5,"c":18960.5,"v":176.962}
{"ts":1656630960000,"o":18960.5,"h":18961,"l":18942,"c":18946.5,"v":85.403}
{"ts":1656631020000,"o":18946.5,"h":18989.5,"l":18946,"c":18989.5,"v":71.95}
{"ts":1656631080000,"o":18989.5,"h":18992.5,"l":18978,"c":18992.5,"v":70.637}
{"ts":1656631140000,"o":18992.5,"h":19013.5,"l":18988,"c":18990.5,"v":182.587}
{"ts":1656631200000,"o":18990.5,"h":18997,"l":18977.5,"c":18985,"v":98.19}
{"ts":1656631260000,"o":18985,"h":18990,"l":18967.5,"c":18967.5,"v":70.585}
{"ts":1656631320000,"o":18967.5,"h":18991,"l":18967.5,"c":18982.5,"v":72.521}
{"ts":1656631380000,"o":18982.5,"h":19007,"l":18982.5,"c":18999.5,"v":73.809}
{"ts":1656631440000,"o":18999.5,"h":19019,"l":18983,"c":18989,"v":114.28}
{"ts":1656631500000,"o":18989,"h":18989.5,"l":18947,"c":18965,"v":195.547}
{"ts":1656631560000,"o":18965,"h":18993,"l":18960,"c":18980.5,"v":83.227}
{"ts":1656631620000,"o":18980.5,"h":18990,"l":18968,"c":18979.5,"v":39.223}
{"ts":1656631680000,"o":18979.5,"h":18993,"l":18969,"c":18993,"v":99.505}
{"ts":1656631740000,"o":18993,"h":19015,"l":18992.5,"c":19012,"v":110.996}
{"ts":1656631800000,"o":19012,"h":19097,"l":19003,"c":19089,"v":811.473}
{"ts":1656631860000,"o":19089,"h":19089,"l":19053.5,"c":19058.5,"v":262.154}
{"ts":1656631920000,"o":19058.5,"h":19078,"l":19058.5,"c":19072.5,"v":198.479}
{"ts":1656631980000,"o":19072.5,"h":19143,"l":19070,"c":19109.5,"v":982.22}
{"ts":1656632040000,"o":19109.5,"h":19136,"l":19109,"c":19109,"v":292.831}
{"ts":1656632100000,"o":19109,"h":19109.5,"l":19086,"c":19086,"v":211.161}
{"ts":1656632160000,"o":19086,"h":19095,"l":19056.5,"c":19057,"v":119.792}
{"ts":1656632220000,"o":19057,"h":19066.5,"l":19046,"c":19053.5,"v":121.638}
{"ts":1656632280000,"o":19053.5,"h":19082.5,"l":19053,"c":19070,"v":92.499}
{"ts":1656632340000,"o":19070,"h":19084.5,"l":19055,"c":19055.5,"v":204.973}
{"ts":1656632400000,"o":19055.5,"h":19073,"l":19050,"c":19072.5,"v":92.663}
{"ts":1656632460000,"o":19072.5,"h":19074,"l":19038,"c":19045.5,"v":126.554}
{"ts":1656632520000,"o":19045.5,"h":19061,"l":19044,"c":19053,"v":132.988}
{"ts":1656632580000,"o":19053,"h":19053,"l":19044,"c":19044,"v":26.332}
{"ts":1656632640000,"o":19044,"h":19062.5,"l":19044,"c":19056,"v":45.6}
{"ts":1656632700000,"o":19056,"h":19120,"l":19047.5,"c":19119.5,"v":212.145}
{"ts":1656632760000,"o":19119.5,"h":19210,"l":19119,"c":19202.5,"v":1321.056}
{"ts":1656632820000,"o":19202.5,"h":19279.5,"l":19200.5,"c":19254.5,"v":2378.633}
{"ts":1656632880000,"o":19254.5,"h":19366,"l":19254,"c":19352.5,"v":2771.154}
{"ts":1656632940000,"o":19352.5,"h":19433,"l":19331.5,"c":19424.5,"v":1659.963}
{"ts":1656633000000,"o":19424.5,"h":19560,"l":19423.5,"c":19559.5,"v":2925.765}
{"ts":1656633060000,"o":19559.5,"h":19934,"l":19551.5,"c":19700,"v":6095.956}
{"ts":1656633120000,"o":19700,"h":19787.5,"l":19672,"c":19712,"v":1157.895}
{"ts":1656633180000,"o":19712,"h":19828,"l":19675,"c":19785.5,"v":1213.84}
{"ts":1656633240000,"o":19785.5,"h":19850,"l":19765.5,"c":19824.5,"v":1055.252}
{"ts":1656633300000,"o":19824.5,"h":19838,"l":19727,"c":19737,"v":1086.056}
{"ts":1656633360000,"o":19737,"h":19822,"l":19723.5,"c":19819.5,"v":829.685}
{"ts":1656633420000,"o":19819.5,"h":19820,"l":19767,"c":19799.5,"v":526.045}
{"ts":1656633480000,"o":19799.5,"h":19866,"l":19767,"c":19853.5,"v":871.622}
{"ts":1656633540000,"o":19853.5,"h":19999,"l":19840.5,"c":19925.5,"v":2443.002}
{"ts":1656633600000,"o":19925.5,"h":19949,"l":19792,"c":19797.5,"v":1662.829}
{"ts":1656633660000,"o":19797.5,"h":19823.5,"l":19751,"c":19819.5,"v":835.824}
{"ts":1656633720000,"o":19819.5,"h":19842.5,"l":19733.5,"c":19738.5,"v":644.592}
{"ts":1656633780000,"o":19738.5,"h":19773,"l":19727.5,"c":19729.5,"v":498.182}
{"ts":1656633840000,"o":19729.5,"h":19730.5,"l":19666.5,"c":19699.5,"v":940.752}
{"ts":1656633900000,"o":19699.5,"h":19708,"l":19639.5,"c":19670,"v":730.943}
{"ts":1656633960000,"o":19670,"h":19775,"l":19666,"c":19745.5,"v":676.102}
{"ts":1656634020000,"o":19745.5,"h":19812.5,"l":19723,"c":19730,"v":649.566}
{"ts":1656634080000,"o":19730,"h":19758,"l":19719,"c":19724,"v":267.721}
{"ts":1656634140000,"o":19724,"h":19757.5,"l":19722.5,"c":19757,"v":359.931}
{"ts":1656634200000,"o":19757,"h":19795,"l":19730,"c":19745.5,"v":422.364}
{"ts":1656634260000,"o":19745.5,"h":19771.5,"l":19737,"c":19749,"v":124.703}
{"ts":1656634320000,"o":19749,"h":19762,"l":19742.5,"c":19746.5,"v":216.17}
{"ts":1656634380000,"o":19746.5,"h":19759,"l":19733,"c":19733.5,"v":136.14}
{"ts":1656634440000,"o":19733.5,"h":19733.5,"l":19688,"c":19701.5,"v":301.956}
{"ts":1656634500000,"o":19701.5,"h":19729,"l":19688,"c":19688.5,"v":268.492}
{"ts":1656634560000,"o":19688.5,"h":19719,"l":19678,"c":19705.5,"v":269.858}
{"ts":1656634620000,"o":19705.5,"h":19725,"l":19695,"c":19725,"v":112.513}
{"ts":1656634680000,"o":19725,"h":19770.5,"l":19724,"c":19764.5,"v":413.498}
{"ts":1656634740000,"o":19764.5,"h":19792.5,"l":19764,"c":19774,"v":314.228}
{"ts":1656634800000,"o":19774,"h":19791,"l":19771,"c":19773.5,"v":209.413}
{"ts":1656634860000,"o":19773.5,"h":19774,"l":19742,"c":19747.5,"v":149.743}
{"ts":1656634920000,"o":19747.5,"h":19748,"l":19729,"c":19729,"v":93.74}
{"ts":1656634980000,"o":19729,"h":19750,"l":19729,"c":19748.5,"v":97.017}
{"ts":1656635040000,"o":19748.5,"h":19749,"l":19735,"c":19735,"v":112.579}
{"ts":1656635100000,"o":19735,"h":19920.5,"l":19734.5,"c":19897,"v":1388.419}
{"ts":1656635160000,"o":19897,"h":19927.5,"l":19861,"c":19899.5,"v":949.74}
{"ts":1656635220000,"o":19899.5,"h":19924.5,"l":19861.5,"c":19898,"v":439.24}
{"ts":1656635280000,"o":19898,"h":20259.5,"l":19883,"c":20167,"v":4288.774}
{"ts":1656635340000,"o":20167,"h":20732.5,"l":20149,"c":20467.5,"v":6197.439}
{"ts":1656635400000,"o":20467.5,"h":20535,"l":20422,"c":20513.5,"v":1667.334}
{"ts":1656635460000,"o":20513.5,"h":20838,"l":20496,"c":20779,"v":2870.155}
{"ts":1656635520000,"o":20779,"h":21017.5,"l":20626,"c":20695.5,"v":3473.198}
{"ts":1656635580000,"o":20695.5,"h":20702.5,"l":20617.5,"c":20617.5,"v":1524.828}
{"ts":1656635640000,"o":20617.5,"h":20647,"l":20554.5,"c":20575,"v":947.732}
{"ts":1656635700000,"o":20575,"h":20583,"l":20450,"c":20507.5,"v":1508.661}
{"ts":1656635760000,"o":20507.5,"h":20510.5,"l":20461.5,"c":20503,"v":754.338}
{"ts":1656635820000,"o":20503,"h":20561.5,"l":20445,"c":20477,"v":862}
{"ts":1656635880000,"o":20477,"h":20485,"l":20362,"c":20365.5,"v":963.273}
{"ts":1656635940000,"o":20365.5,"h":20453,"l":20357.5,"c":20365.5,"v":974.176}
{"ts":1656636000000,"o":20365.5,"h":20454.5,"l":20356.5,"c":20367,"v":628.657}
{"ts":1656636060000,"o":20367,"h":20447,"l":20363,"c":20424,"v":352.1}
{"ts":1656636120000,"o":20424,"h":20430,"l":20389,"c":20406.5,"v":310.404}
{"ts":1656636180000,"o":20406.5,"h":20482.5,"l":20406,"c":20417.5,"v":552.286}
{"ts":1656636240000,"o":20417.5,"h":20445,"l":20385,"c":20398.5,"v":353.638}
{"ts":1656636300000,"o":20398.5,"h":20417,"l":20382,"c":20413.5,"v":404.779}
{"ts":1656636360000,"o":20413.5,"h":20489.5,"l":20386,"c":20442.5,"v":307.164}
{"ts":1656636420000,"o":20442.5,"h":20476.5,"l":20424,"c":20443,"v":388.02}
{"ts":1656636480000,"o":20443,"h":20462.5,"l":20430,"c":20456.5,"v":188.472}
{"ts":1656636540000,"o":20456.5,"h":20456.5,"l":20410,"c":20410,"v":137.516}
{"ts":1656636600000,"o":20410,"h":20422,"l":20390.5,"c":20392,"v":285.908}
{"ts":1656636660000,"o":20392,"h":20395.5,"l":20322.5,"c":20357,"v":437.576}
{"ts":1656636720000,"o":20357,"h":20421.5,"l":20355,"c":20419.5,"v":341.365}
{"ts":1656636780000,"o":20419.5,"h":20424,"l":20397,"c":20404.5,"v":115.651}
{"ts":1656636840000,"o":20404.5,"h":20405,"l":20366.5,"c":20374,"v":165.483}
{"ts":1656636900000,"o":20374,"h":20395,"l":20336.5,"c":20338,"v":347.542}
{"ts":1656636960000,"o":20338,"h":20338.5,"l":20255.5,"c":20266,"v":536.984}
{"ts":1656637020000,"o":20266,"h":20332,"l":20257,"c":20304.5,"v":402.098}
{"ts":1656637080000,"o":20304.5,"h":20310.5,"l":20254.5,"c":20276.5,"v":276.052}
{"ts":1656637140000,"o":20276.5,"h":20285.5,"l":20245,"c":20280.5,"v":387.671}
{"ts":1656637200000,"o":20280.5,"h":20310,"l":20275,"c":20287,"v":464.467}
{"ts":1656637260000,"o":20287,"h":20287,"l":20250.5,"c":20253,"v":329.446}
{"ts":1656637320000,"o":20253,"h":20310,"l":20245,"c":20309.5,"v":226.551}
{"ts":1656637380000,"o":20309.5,"h":20384,"l":20309.5,"c":20327.5,"v":600.412}
{"ts":1656637440000,"o":20327.5,"h":20346.5,"l":20300,"c":20338.5,"v":195.061}
{"ts":1656637500000,"o":20338.5,"h":20445,"l":20333.5,"c":20397.5,"v":550.151}
{"ts":1656637560000,"o":20397.5,"h":20421.5,"l":20378,"c":20396.5,"v":415.648}
{"ts":1656637620000,"o":20396.5,"h":20397,"l":20328.5,"c":20344.5,"v":352.451}
{"ts":1656637680000,"o":20344.5,"h":20378.5,"l":20344.5,"c":20371.5,"v":109.948}
{"ts":1656637740000,"o":20371.5,"h":20382,"l":20329.5,"c":20329.5,"v":119.459}
{"ts":1656637800000,"o":20329.5,"h":20343,"l":20312.5,"c":20342.5,"v":235.398}
{"ts":1656637860000,"o":20342.5,"h":20343,"l":20271,"c":20295,"v":251.829}
{"ts":1656637920000,"o":20295,"h":20295,"l":20260.5,"c":20284,"v":148.564}
{"ts":1656637980000,"o":20284,"h":20301.5,"l":20282,"c":20289,"v":87.743}
{"ts":1656638040000,"o":20289,"h":20296,"l":20265,"c":20289.5,"v":146.656}
{"ts":1656638100000,"o":20289.5,"h":20290,"l":20259.5,"c":20260,"v":109.183}
{"ts":1656638160000,"o":20260,"h":20260,"l":20253,"c":20255.5,"v":100.979}
{"ts":1656638220000,"o":20255.5,"h":20325,"l":20255,"c":20312.5,"v":281.718}
{"ts":1656638280000,"o":20312.5,"h":20345,"l":20304,"c":20338.5,"v":279.279}
{"ts":1656638340000,"o":20338.5,"h":20364,"l":20325.5,"c":20330.5,"v":291.751}
{"ts":1656638400000,"o":20330.5,"h":20330.5,"l":20306.5,"c":20324,"v":102.168}
{"ts":1656638460000,"o":20324,"h":20377,"l":20320.5,"c":20354.5,"v":263.969}
{"ts":1656638520000,"o":20354.5,"h":20360.5,"l":20332,"c":20353.5,"v":162.242}
{"ts":1656638580000,"o":20353.5,"h":20358.5,"l":20323.5,"c":20332,"v":120.187}
{"ts":1656638640000,"o":20332,"h":20332.5,"l":20301,"c":20301.5,"v":112.372}
{"ts":1656638700000,"o":20301.5,"h":20330,"l":20296,"c":20330,"v":93.62}
{"ts":1656638760000,"o":20330,"h":20348,"l":20315,"c":20342.5,"v":150.919}
{"ts":1656638820000,"o":20342.5,"h":20360,"l":20341,"c":20350.5,"v":156.556}
{"ts":1656638880000,"o":20350.5,"h":20359.5,"l":20338,"c":20359.5,"v":144.138}
{"ts":1656638940000,"o":20359.5,"h":20376.5,"l":20355,"c":20376.5,"v":194.983}
{"ts":1656639000000,"o":20376.5,"h":20376.5,"l":20345.5,"c":20345.5,"v":61.762}
{"ts":1656639060000,"o":20345.5,"h":20354.5,"l":20303.5,"c":20310.5,"v":223.02}
{"ts":1656639120000,"o":20310.5,"h":20312,"l":20276,"c":20276,"v":235.783}
{"ts":1656639180000,"o":20276,"h":20307.5,"l":20276,"c":20305,"v":122.444}
{"ts":1656639240000,"o":20305,"h":20312.5,"l":20281,"c":20293.5,"v":80.093}
{"ts":1656639300000,"o":20293.5,"h":20309,"l":20290.5,"c":20308.5,"v":56.395}
{"ts":1656639360000,"o":20308.5,"h":20309,"l":20290,"c":20293.5,"v":65.661}
{"ts":1656639420000,"o":20293.5,"h":20308,"l":20284.5,"c":20307.5,"v":67.532}
{"ts":1656639480000,"o":20307.5,"h":20327.5,"l":20306,"c":20327.5,"v":75.581}
{"ts":1656639540000,"o":20327.5,"h":20409.5,"l":20327,"c":20388.5,"v":374.087}
{"ts":1656639600000,"o":20388.5,"h":20409.5,"l":20374,"c":20406.5,"v":260.898}
{"ts":1656639660000,"o":20406.5,"h":20481.5,"l":20394.5,"c":20432,"v":752.268}
{"ts":1656639720000,"o":20432,"h":20462,"l":20390.5,"c":20402,"v":348.119}
{"ts":1656639780000,"o":20402,"h":20446,"l":20402,"c":20421.5,"v":225.814}
{"ts":1656639840000,"o":20421.5,"h":20433.5,"l":20407,"c":20411.5,"v":157.78}
{"ts":1656639900000,"o":20411.5,"h":20420.5,"l":20402,"c":20403.5,"v":174.994}
{"ts":1656639960000,"o":20403.5,"h":20409,"l":20368,"c":20370.5,"v":144.78}
{"ts":1656640020000,"o":20370.5,"h":20388.5,"l":20367.5,"c":20370,"v":94.917}
{"ts":1656640080000,"o":20370,"h":20408.5,"l":20365,"c":20393,"v":90.42}
{"ts":1656640140000,"o":20393,"h":20399.5,"l":20386,"c":20386,"v":78.05}
{"ts":1656640200000,"o":20386,"h":20412,"l":20385.5,"c":20401,"v":230.963}
{"ts":1656640260000,"o":20401,"h":20412.5,"l":20395.5,"c":20399,"v":109.966}
{"ts":1656640320000,"o":20399,"h":20426,"l":20390,"c":20425.5,"v":97.811}
{"ts":1656640380000,"o":20425.5,"h":20426,"l":20400,"c":20412,"v":69.594}
{"ts":1656640440000,"o":20412,"h":20412.5,"l":20392.5,"c":20411.5,"v":43.467}
{"ts":1656640500000,"o":20411.5,"h":20412,"l":20373,"c":20380,"v":80.441}
{"ts":1656640560000,"o":20380,"h":20381,"l":20369.5,"c":20381,"v":75.311}
{"ts":1656640620000,"o":20381,"h":20409,"l":20380.5,"c":20404,"v":34.557}
{"ts":1656640680000,"o":20404,"h":20422,"l":20400,"c":20414.5,"v":124.905}
{"ts":1656640740000,"o":20414.5,"h":20414.5,"l":20384,"c":20400,"v":129.608}
{"ts":1656640800000,"o":20400,"h":20410.5,"l":20392.5,"c":20410.5,"v":108.116}
{"ts":1656640860000,"o":20410.5,"h":20410.5,"l":20386.5,"c":20387,"v":79.947}
{"ts":1656640920000,"o":20387,"h":20388,"l":20372.5,"c":20388,"v":107.636}
{"ts":1656640980000,"o":20388,"h":20393.5,"l":20372.5,"c":20372.5,"v":114.897}
{"ts":1656641040000,"o":20372.5,"h":20373,"l":20353,"c":20360,"v":123.304}
{"ts":1656641100000,"o":20360,"h":20360,"l":20352.5,"c":20352.5,"v":51.905}
{"ts":1656641160000,"o":20352.5,"h":20352.5,"l":20344.5,"c":20345,"v":74.562}
{"ts":1656641220000,"o":20345,"h":20370,"l":20342.5,"c":20369.5,"v":177.327}
{"ts":1656641280000,"o":20369.5,"h":20428,"l":20369.5,"c":20409.5,"v":130.095}
{"ts":1656641340000,"o":20409.5,"h":20426,"l":20403,"c":20416,"v":110.431}
{"ts":1656641400000,"o":20416,"h":20433.5,"l":20397,"c":20422,"v":296.865}
{"ts":1656641460000,"o":20422,"h":20467,"l":20421.5,"c":20443,"v":310.385}
{"ts":1656641520000,"o":20443,"h":20467.5,"l":20440,"c":20455,"v":352.46}
{"ts":1656641580000,"o":20455,"h":20464.5,"l":20445,"c":20457.5,"v":136.366}
{"ts":1656641640000,"o":20457.5,"h":20550,"l":20457,"c":20490,"v":1134.057}
{"ts":1656641700000,"o":20490,"h":20490,"l":20461,"c":20464.5,"v":308.462}
{"ts":1656641760000,"o":20464.5,"h":20474,"l":20442.5,"c":20468,"v":194.222}
{"ts":1656641820000,"o":20468,"h":20489.5,"l":20463.5,"c":20470,"v":209.847}
{"ts":1656641880000,"o":20470,"h":20470.5,"l":20447,"c":20459.5,"v":165.289}
{"ts":1656641940000,"o":20459.5,"h":20462.5,"l":20447.5,"c":20447.5,"v":155.851}
{"ts":1656642000000,"o":20447.5,"h":20447.5,"l":20390,"c":20404.5,"v":297.532}
{"ts":1656642060000,"o":20404.5,"h":20430,"l":20400,"c":20424,"v":270.607}
{"ts":1656642120000,"o":20424,"h":20441,"l":20409,"c":20412,"v":147.673}
{"ts":1656642180000,"o":20412,"h":20430.5,"l":20409.5,"c":20430.5,"v":86.26}
{"ts":1656642240000,"o":20430.5,"h":20430.5,"l":20405.5,"c":20418.5,"v":47.954}
{"ts":1656642300000,"o":20418.5,"h":20434,"l":20417,"c":20425,"v":220.165}
{"ts":1656642360000,"o":20425,"h":20453,"l":20421.5,"c":20449.5,"v":136.836}
{"ts":1656642420000,"o":20449.5,"h":20449.5,"l":20396,"c":20396,"v":244.555}
{"ts":1656642480000,"o":20396,"h":20396.5,"l":20375,"c":20380,"v":228.052}
{"ts":1656642540000,"o":20380,"h":20385.5,"l":20375,"c":20381.5,"v":108.892}
{"ts":1656642600000,"o":20381.5,"h":20390.5,"l":20374.5,"c":20375.5,"v":97.742}
{"ts":1656642660000,"o":20375.5,"h":20375.5,"l":20318.5,"c":20333,"v":374.256}
{"ts":1656642720000,"o":20333,"h":20350,"l":20312,"c":20332.5,"v":268.372}
{"ts":1656642780000,"o":20332.5,"h":20345.5,"l":20332,"c":20332,"v":114.037}
{"ts":1656642840000,"o":20332,"h":20337,"l":20325,"c":20331.5,"v":82.325}
{"ts":1656642900000,"o":20331.5,"h":20332,"l":20313.5,"c":20324.5,"v":109.004}
{"ts":1656642960000,"o":20324.5,"h":20334.5,"l":20321.5,"c":20326,"v":54.556}
{"ts":1656643020000,"o":20326,"h":20335,"l":20312,"c":20314.5,"v":182.884}
{"ts":1656643080000,"o":20314.5,"h":20332,"l":20314.5,"c":20326.5,"v":108.528}
{"ts":1656643140000,"o":20326.5,"h":20339.5,"l":20322,"c":20325,"v":61.966}
{"ts":1656643200000,"o":20325,"h":20325.5,"l":20312,"c":20312,"v":56.963}
{"ts":1656643260000,"o":20312,"h":20328,"l":20311.5,"c":20323.5,"v":82.166}
{"ts":1656643320000,"o":20323.5,"h":20336.5,"l":20323.5,"c":20330,"v":45.557}
{"ts":1656643380000,"o":20330,"h":20336.5,"l":20305,"c":20325.5,"v":167.492}
{"ts":1656643440000,"o":20325.5,"h":20338.5,"l":20325.5,"c":20328.5,"v":112.103}
{"ts":1656643500000,"o":20328.5,"h":20336.5,"l":20303.5,"c":20309.5,"v":94.17}
{"ts":1656643560000,"o":20309.5,"h":20320,"l":20307.5,"c":20316.5,"v":86.69}
{"ts":1656643620000,"o":20316.5,"h":20316.5,"l":20274,"c":20285.5,"v":223.952}
{"ts":1656643680000,"o":20285.5,"h":20307,"l":20275,"c":20275,"v":227.334}
{"ts":1656643740000,"o":20275,"h":20280,"l":20264.5,"c":20277.5,"v":189.935}
{"ts":1656643800000,"o":20277.5,"h":20289,"l":20277,"c":20277.5,"v":79.446}
{"ts":1656643860000,"o":20277.5,"h":20295.5,"l":20268.5,"c":20279.5,"v":248.693}
{"ts":1656643920000,"o":20279.5,"h":20288,"l":20265,"c":20265,"v":143.747}
{"ts":1656643980000,"o":20265,"h":20339,"l":20261,"c":20299,"v":406.802}
{"ts":1656644040000,"o":20299,"h":20348.5,"l":20298.5,"c":20333.5,"v":187.454}
{"ts":1656644100000,"o":20333.5,"h":20333.5,"l":20300,"c":20300,"v":102.507}
{"ts":1656644160000,"o":20300,"h":20301,"l":20286.5,"c":20295.5,"v":224.217}
{"ts":1656644220000,"o":20295.5,"h":20324,"l":20295.5,"c":20300.5,"v":119.46}
{"ts":1656644280000,"o":20300.5,"h":20301,"l":20272,"c":20275,"v":168}
{"ts":1656644340000,"o":20275,"h":20296.5,"l":20275,"c":20290.5,"v":72.491}
{"ts":1656644400000,"o":20290.5,"h":20297.5,"l":20288.5,"c":20291,"v":55.227}
{"ts":1656644460000,"o":20291,"h":20296,"l":20289,"c":20289,"v":76.987}
{"ts":1656644520000,"o":20289,"h":20289.5,"l":20267,"c":20269,"v":98.522}
{"ts":1656644580000,"o":20269,"h":20269.5,"l":20236,"c":20236,"v":210.832}
{"ts":1656644640000,"o":20236,"h":20263,"l":20216.5,"c":20249.5,"v":484.348}
{"ts":1656644700000,"o":20249.5,"h":20252,"l":20223,"c":20223,"v":146.164}
{"ts":1656644760000,"o":20223,"h":20240,"l":20220,"c":20220.5,"v":145.981}
{"ts":1656644820000,"o":20220.5,"h":20226,"l":20135.5,"c":20212.5,"v":1580.866}
{"ts":1656644880000,"o":20212.5,"h":20230,"l":20191.5,"c":20202.5,"v":319.812}
{"ts":1656644940000,"o":20202.5,"h":20220,"l":20199.5,"c":20201,"v":120.178}
{"ts":1656645000000,"o":20201,"h":20215.5,"l":20200.5,"c":20212,"v":92.61}
{"ts":1656645060000,"o":20212,"h":20214,"l":20182.5,"c":20187.5,"v":100.973}
{"ts":1656645120000,"o":20187.5,"h":20187.5,"l":20112,"c":20147,"v":603.654}
{"ts":1656645180000,"o":20147,"h":20182,"l":20136.5,"c":20163,"v":353.368}
{"ts":1656645240000,"o":20163,"h":20192.5,"l":20161.5,"c":20185.5,"v":235.823}
{"ts":1656645300000,"o":20185.5,"h":20199,"l":20174.5,"c":20184,"v":133.603}
{"ts":1656645360000,"o":20184,"h":20195,"l":20172.5,"c":20172.5,"v":129.945}
{"ts":1656645420000,"o":20172.5,"h":20172.5,"l":20158,"c":20163.5,"v":116.148}
{"ts":1656645480000,"o":20163.5,"h":20180.5,"l":20158,"c":20177,"v":153.115}
{"ts":1656645540000,"o":20177,"h":20204.5,"l":20170,"c":20170.5,"v":144.372}
{"ts":1656645600000,"o":20170.5,"h":20200,"l":20170,"c":20177,"v":180.979}
{"ts":1656645660000,"o":20177,"h":20180,"l":20156.5,"c":20156.5,"v":113.961}
{"ts":1656645720000,"o":20156.5,"h":20164,"l":20113,"c":20113,"v":309.231}
{"ts":1656645780000,"o":20113,"h":20140.5,"l":20082.5,"c":20112,"v":618.148}
{"ts":1656645840000,"o":20112,"h":20130,"l":20109.5,"c":20129,"v":211.43}
{"ts":1656645900000,"o":20129,"h":20160,"l":20121,"c":20128,"v":249.683}
{"ts":1656645960000,"o":20128,"h":20136,"l":20092,"c":20092,"v":182.423}
{"ts":1656646020000,"o":20092,"h":20099.5,"l":20089.5,"c":20092.5,"v":145.279}
{"ts":1656646080000,"o":20092.5,"h":20112,"l":20073,"c":20098.5,"v":335.721}
{"ts":1656646140000,"o":20098.5,"h":20127,"l":20098.5,"c":20118.5,"v":118.033}
{"ts":1656646200000,"o":20118.5,"h":20120,"l":20091.5,"c":20097.5,"v":108.751}
{"ts":1656646260000,"o":20097.5,"h":20107,"l":20092.5,"c":20095.5,"v":111.587}
{"ts":1656646320000,"o":20095.5,"h":20096,"l":20078,"c":20083,"v":169.563}
{"ts":1656646380000,"o":20083,"h":20087.5,"l":20072.5,"c":20072.5,"v":131.156}
{"ts":1656646440000,"o":20072.5,"h":20142.5,"l":20050,"c":20113.5,"v":690.623}
{"ts":1656646500000,"o":20113.5,"h":20139,"l":20109.5,"c":20129.5,"v":154.697}
{"ts":1656646560000,"o":20129.5,"h":20134,"l":20112.5,"c":20113,"v":108.345}
{"ts":1656646620000,"o":20113,"h":20141,"l":20111,"c":20129.5,"v":114.442}
{"ts":1656646680000,"o":20129.5,"h":20130,"l":20122,"c":20125,"v":149.121}
{"ts":1656646740000,"o":20125,"h":20171,"l":20125,"c":20145.5,"v":188.499}
{"ts":1656646800000,"o":20145.5,"h":20151,"l":20136,"c":20136.5,"v":90.066}
{"ts":1656646860000,"o":20136.5,"h":20136.5,"l":20113.5,"c":20130.5,"v":161.178}
{"ts":1656646920000,"o":20130.5,"h":20130.5,"l":20090,"c":20092.5,"v":166.942}
{"ts":1656646980000,"o":20092.5,"h":20106,"l":20091,"c":20091,"v":134.687}
{"ts":1656647040000,"o":20091,"h":20109,"l":20082.5,"c":20093,"v":121.874}
{"ts":1656647100000,"o":20093,"h":20100,"l":20093,"c":20096,"v":25.727}
{"ts":1656647160000,"o":20096,"h":20118.5,"l":20096,"c":20111.5,"v":186.628}
{"ts":1656647220000,"o":20111.5,"h":20118.5,"l":20108.5,"c":20111.5,"v":65.89}
{"ts":1656647280000,"o":20111.5,"h":20116.5,"l":20097.5,"c":20098,"v":67.967}
{"ts":1656647340000,"o":20098,"h":20120,"l":20097.5,"c":20116,"v":101.402}
{"ts":1656647400000,"o":20116,"h":20116,"l":20018,"c":20036.5,"v":547.95}
{"ts":1656647460000,"o":20036.5,"h":20040,"l":19901,"c":19903,"v":1916.873}
{"ts":1656647520000,"o":19903,"h":19941,"l":19870,"c":19873,"v":1711.571}
{"ts":1656647580000,"o":19873,"h":19910,"l":19833,"c":19844,"v":1022.541}
{"ts":1656647640000,"o":19844,"h":19852.5,"l":19800,"c":19819,"v":718.64}
{"ts":1656647700000,"o":19819,"h":19819.5,"l":19730,"c":19734.5,"v":991.073}
{"ts":1656647760000,"o":19734.5,"h":19786,"l":19712,"c":19716.5,"v":696.184}
{"ts":1656647820000,"o":19716.5,"h":19750,"l":19714,"c":19724.5,"v":441.662}
{"ts":1656647880000,"o":19724.5,"h":19766.5,"l":19676.5,"c":19750,"v":1476.511}
{"ts":1656647940000,"o":19750,"h":19765,"l":19716.5,"c":19717,"v":401.619}
{"ts":1656648000000,"o":19717,"h":19746.5,"l":19662,"c":19667.5,"v":844.107}
{"ts":1656648060000,"o":19667.5,"h":19710,"l":19667.5,"c":19710,"v":442.615}
{"ts":1656648120000,"o":19710,"h":19737,"l":19690,"c":19690,"v":389.653}
{"ts":1656648180000,"o":19690,"h":19694,"l":19583,"c":19625,"v":1084.624}
{"ts":1656648240000,"o":19625,"h":19625,"l":19563,"c":19604.5,"v":898.609}
{"ts":1656648300000,"o":19604.5,"h":19634,"l":19566,"c":19567,"v":542.494}
{"ts":1656648360000,"o":19567,"h":19589,"l":19511,"c":19524,"v":638.908}
{"ts":1656648420000,"o":19524,"h":19582,"l":19524,"c":19571,"v":394.994}
{"ts":1656648480000,"o":19571,"h":19633.5,"l":19555.5,"c":19623,"v":612.388}
{"ts":1656648540000,"o":19623,"h":19662.5,"l":19619.5,"c":19620.5,"v":455.844}
{"ts":1656648600000,"o":19620.5,"h":19628.5,"l":19612,"c":19612.5,"v":145.783}
{"ts":1656648660000,"o":19612.5,"h":19625,"l":19582,"c":19588.5,"v":208.282}
{"ts":1656648720000,"o":19588.5,"h":19600,"l":19574,"c":19579,"v":181.866}
{"ts":1656648780000,"o":19579,"h":19588,"l":19540.5,"c":19553.5,"v":399.14}
{"ts":1656648840000,"o":19553.5,"h":19587,"l":19552,"c":19573.5,"v":271.668}
{"ts":1656648900000,"o":19573.5,"h":19600,"l":19545.5,"c":19550.5,"v":318.714}
{"ts":1656648960000,"o":19550.5,"h":19580,"l":19537.5,"c":19574.5,"v":226.084}
{"ts":1656649020000,"o":19574.5,"h":19589.5,"l":19567.5,"c":19574,"v":214.356}
{"ts":1656649080000,"o":19574,"h":19597,"l":19560.5,"c":19595,"v":153.058}
{"ts":1656649140000,"o":19595,"h":19598,"l":19557,"c":19562,"v":162.427}
{"ts":1656649200000,"o":19562,"h":19570,"l":19561.5,"c":19570,"v":53.137}
{"ts":1656649260000,"o":19570,"h":19570,"l":19543.5,"c":19545,"v":197.153}
{"ts":1656649320000,"o":19545,"h":19575,"l":19533,"c":19575,"v":209.532}
{"ts":1656649380000,"o":19575,"h":19583.5,"l":19555,"c":19573.5,"v":245.946}
{"ts":1656649440000,"o":19573.5,"h":19574,"l":19553.5,"c":19554,"v":199.559}
{"ts":1656649500000,"o":19554,"h":19570,"l":19553.5,"c":19554.5,"v":91.299}
{"ts":1656649560000,"o":19554.5,"h":19569,"l":19545,"c":19564,"v":122.499}
{"ts":1656649620000,"o":19564,"h":19564,"l":19555,"c":19555.5,"v":103.923}
{"ts":1656649680000,"o":19555.5,"h":19558,"l":19538,"c":19556,"v":125.078}
{"ts":1656649740000,"o":19556,"h":19568,"l":19543,"c":19554.5,"v":119.261}
{"ts":1656649800000,"o":19554.5,"h":19610,"l":19549.5,"c":19591,"v":421.813}
{"ts":1656649860000,"o":19591,"h":19672,"l":19591,"c":19625,"v":772.081}
{"ts":1656649920000,"o":19625,"h":19686.5,"l":19624.5,"c":19669.5,"v":518.543}
{"ts":1656649980000,"o":19669.5,"h":19757,"l":19660,"c":19684.5,"v":1197.485}
{"ts":1656650040000,"o":19684.5,"h":19685,"l":19640.5,"c":19671.5,"v":437.705}
{"ts":1656650100000,"o":19671.5,"h":19695.5,"l":19666,"c":19693.5,"v":174.671}
{"ts":1656650160000,"o":19693.5,"h":19715,"l":19686.5,"c":19704,"v":230.777}
{"ts":1656650220000,"o":19704,"h":19715,"l":19695.5,"c":19698,"v":140.803}
{"ts":1656650280000,"o":19698,"h":19698,"l":19623.5,"c":19624,"v":393.984}
{"ts":1656650340000,"o":19624,"h":19630,"l":19573,"c":19600,"v":396.066}
{"ts":1656650400000,"o":19600,"h":19619,"l":19588.5,"c":19616.5,"v":204.076}
{"ts":1656650460000,"o":19616.5,"h":19618.5,"l":19585.5,"c":19611,"v":177.877}
{"ts":1656650520000,"o":19611,"h":19611,"l":19582.5,"c":19582.5,"v":94.825}
{"ts":1656650580000,"o":19582.5,"h":19608,"l":19580,"c":19602,"v":76.862}
{"ts":1656650640000,"o":19602,"h":19608,"l":19583.5,"c":19594.5,"v":184.655}
{"ts":1656650700000,"o":19594.5,"h":19608.5,"l":19567,"c":19576,"v":119.834}
{"ts":1656650760000,"o":19576,"h":19576.5,"l":19571.5,"c":19571.5,"v":74.955}
{"ts":1656650820000,"o":19571.5,"h":19572,"l":19412,"c":19435.5,"v":1813.465}
{"ts":1656650880000,"o":19435.5,"h":19469,"l":19412,"c":19412,"v":724.371}
{"ts":1656650940000,"o":19412,"h":19432,"l":19342.5,"c":19384,"v":1250.905}
{"ts":1656651000000,"o":19384,"h":19410.5,"l":19369.5,"c":19384,"v":569.908}
{"ts":1656651060000,"o":19384,"h":19430,"l":19378,"c":19426.5,"v":386.608}
{"ts":1656651120000,"o":19426.5,"h":19433,"l":19416.5,"c":19432.5,"v":153.045}
{"ts":1656651180000,"o":19432.5,"h":19469.5,"l":19430,"c":19445,"v":409.6}
{"ts":1656651240000,"o":19445,"h":19445,"l":19425,"c":19427.5,"v":133.193}
{"ts":1656651300000,"o":19427.5,"h":19450.5,"l":19391,"c":19411,"v":394.732}
{"ts":1656651360000,"o":19411,"h":19417.5,"l":19399,"c":19403,"v":131.728}
{"ts":1656651420000,"o":19403,"h":19415.5,"l":19385,"c":19402,"v":233.686}
{"ts":1656651480000,"o":19402,"h":19407.5,"l":19398.5,"c":19402.5,"v":108.793}
{"ts":1656651540000,"o":19402.5,"h":19417,"l":19391,"c":19398.5,"v":169.762}
{"ts":1656651600000,"o":19398.5,"h":19415,"l":19386.5,"c":19410.5,"v":199.732}
{"ts":1656651660000,"o":19410.5,"h":19428,"l":19388.5,"c":19400.5,"v":313.712}
{"ts":1656651720000,"o":19400.5,"h":19401.5,"l":19375,"c":19375,"v":88.906}
{"ts":1656651780000,"o":19375,"h":19420,"l":19375,"c":19408.5,"v":182.982}
{"ts":1656651840000,"o":19408.5,"h":19408.5,"l":19373.5,"c":19379.5,"v":127.735}
{"ts":1656651900000,"o":19379.5,"h":19413.5,"l":19373,"c":19397,"v":181.513}
{"ts":1656651960000,"o":19397,"h":19415,"l":19385,"c":19387.5,"v":173.014}
{"ts":1656652020000,"o":19387.5,"h":19400,"l":19378,"c":19378,"v":127.581}
{"ts":1656652080000,"o":19378,"h":19407.5,"l":19373,"c":19403.5,"v":120.313}
{"ts":1656652140000,"o":19403.5,"h":19426.5,"l":19403.5,"c":19419.5,"v":156.333}
{"ts":1656652200000,"o":19419.5,"h":19420.5,"l":19402,"c":19402.5,"v":89.196}
{"ts":1656652260000,"o":19402.5,"h":19410,"l":19389,"c":19389.5,"v":58.849}
{"ts":1656652320000,"o":19389.5,"h":19389.5,"l":19321,"c":19347.5,"v":532.067}
{"ts":1656652380000,"o":19347.5,"h":19386,"l":19336,"c":19385.5,"v":242.758}
{"ts":1656652440000,"o":19385.5,"h":19428,"l":19382.5,"c":19412.5,"v":410.657}
{"ts":1656652500000,"o":19412.5,"h":19420.5,"l":19395.5,"c":19395.5,"v":262.088}
{"ts":1656652560000,"o":19395.5,"h":19410,"l":19375,"c":19384,"v":119.843}
{"ts":1656652620000,"o":19384,"h":19419,"l":19384,"c":19398.5,"v":204.989}
{"ts":1656652680000,"o":19398.5,"h":19398.5,"l":19370,"c":19385.5,"v":120.76}
{"ts":1656652740000,"o":19385.5,"h":19391.5,"l":19381,"c":19382,"v":90.754}
{"ts":1656652800000,"o":19382,"h":19382,"l":19328,"c":19328,"v":344.691}
{"ts":1656652860000,"o":19328,"h":19360,"l":19308,"c":19359.5,"v":446.606}
{"ts":1656652920000,"o":19359.5,"h":19409,"l":19358,"c":19395,"v":394.805}
{"ts":1656652980000,"o":19395,"h":19430,"l":19373,"c":19430,"v":399.257}
{"ts":1656653040000,"o":19430,"h":19571,"l":19424,"c":19495,"v":1783.803}
{"ts":1656653100000,"o":19495,"h":19525.5,"l":19456,"c":19461.5,"v":713.855}
{"ts":1656653160000,"o":19461.5,"h":19479.5,"l":19451,"c":19467,"v":178.152}
{"ts":1656653220000,"o":19467,"h":19500,"l":19460,"c":19492,"v":351.452}
{"ts":1656653280000,"o":19492,"h":19492.5,"l":19468,"c":19473.5,"v":121.921}
{"ts":1656653340000,"o":19473.5,"h":19488.5,"l":19452.5,"c":19453,"v":278.483}
{"ts":1656653400000,"o":19453,"h":19470,"l":19445,"c":19470,"v":141.46}
{"ts":1656653460000,"o":19470,"h":19470,"l":19400,"c":19400,"v":293.118}
{"ts":1656653520000,"o":19400,"h":19421.5,"l":19380,"c":19393,"v":194.732}
{"ts":1656653580000,"o":19393,"h":19405,"l":19380,"c":19394.5,"v":312.816}
{"ts":1656653640000,"o":19394.5,"h":19407.5,"l":19391,"c":19402.5,"v":168.165}
{"ts":1656653700000,"o":19402.5,"h":19424,"l":19398,"c":19409,"v":104.987}
{"ts":1656653760000,"o":19409,"h":19418,"l":19395.5,"c":19395.5,"v":101.12}
{"ts":1656653820000,"o":19395.5,"h":19419,"l":19389,"c":19419,"v":117.893}
{"ts":1656653880000,"o":19419,"h":19419,"l":19391.5,"c":19391.5,"v":100.96}
{"ts":1656653940000,"o":19391.5,"h":19394,"l":19360.5,"c":19381.5,"v":195.437}
{"ts":1656654000000,"o":19381.5,"h":19394,"l":19368,"c":19386.5,"v":169.287}
{"ts":1656654060000,"o":19386.5,"h":19387.5,"l":19379,"c":19384.5,"v":48.441}
{"ts":1656654120000,"o":19384.5,"h":19477,"l":19381,"c":19471,"v":425.021}
{"ts":1656654180000,"o":19471,"h":19480,"l":19433,"c":19438.5,"v":246.6}
{"ts":1656654240000,"o":19438.5,"h":19465.5,"l":19438.5,"c":19459.5,"v":142.657}
{"ts":1656654300000,"o":19459.5,"h":19487,"l":19459.5,"c":19485.5,"v":209.529}
{"ts":1656654360000,"o":19485.5,"h":19519,"l":19467,"c":19494.5,"v":288.897}
{"ts":1656654420000,"o":19494.5,"h":19510,"l":19487,"c":19510,"v":128.967}
{"ts":1656654480000,"o":19510,"h":19510,"l":19465.5,"c":19472.5,"v":207.705}
{"ts":1656654540000,"o":19472.5,"h":19482,"l":19454.5,"c":19460.5,"v":154.033}
{"ts":1656654600000,"o":19460.5,"h":19490.5,"l":19460.5,"c":19490,"v":203.372}
{"ts":1656654660000,"o":19490,"h":19490.5,"l":19461,"c":19466,"v":96.291}
{"ts":1656654720000,"o":19466,"h":19474.5,"l":19462.5,"c":19466.5,"v":48.285}
{"ts":1656654780000,"o":19466.5,"h":19475.5,"l":19465.5,"c":19475,"v":56.091}
{"ts":1656654840000,"o":19475,"h":19501,"l":19474.5,"c":19481,"v":191.573}
{"ts":1656654900000,"o":19481,"h":19498,"l":19478,"c":19490,"v":77.408}
{"ts":1656654960000,"o":19490,"h":19490,"l":19441,"c":19444,"v":200.63}
{"ts":1656655020000,"o":19444,"h":19452,"l":19427,"c":19450.5,"v":260.502}
{"ts":1656655080000,"o":19450.5,"h":19465,"l":19450,"c":19462.5,"v":96.563}
{"ts":1656655140000,"o":19462.5,"h":19467,"l":19452.5,"c":19460,"v":67.936}
{"ts":1656655200000,"o":19460,"h":19477,"l":19442.5,"c":19443,"v":152.644}
{"ts":1656655260000,"o":19443,"h":19443,"l":19425,"c":19439,"v":105.434}
{"ts":1656655320000,"o":19439,"h":19478.5,"l":19439,"c":19470.5,"v":140.466}
{"ts":1656655380000,"o":19470.5,"h":19480,"l":19462.5,"c":19462.5,"v":68.741}
{"ts":1656655440000,"o":19462.5,"h":19463,"l":19440,"c":19457,"v":68.688}
{"ts":1656655500000,"o":19457,"h":19468,"l":19446,"c":19453,"v":142.001}
{"ts":1656655560000,"o":19453,"h":19453,"l":19442.5,"c":19452.5,"v":38.799}
{"ts":1656655620000,"o":19452.5,"h":19456.5,"l":19428,"c":19428.5,"v":59.954}
{"ts":1656655680000,"o":19428.5,"h":19432,"l":19388.5,"c":19407,"v":309.01}
{"ts":1656655740000,"o":19407,"h":19413.5,"l":19385.5,"c":19408.5,"v":184.071}
{"ts":1656655800000,"o":19408.5,"h":19418,"l":19400,"c":19412.5,"v":100.365}
{"ts":1656655860000,"o":19412.5,"h":19416,"l":19411,"c":19412.5,"v":54.795}
{"ts":1656655920000,"o":19412.5,"h":19413.5,"l":19400,"c":19411.5,"v":141.977}
{"ts":1656655980000,"o":19411.5,"h":19436,"l":19411,"c":19427.5,"v":101.144}
{"ts":1656656040000,"o":19427.5,"h":19437,"l":19407,"c":19415,"v":142.544}
{"ts":1656656100000,"o":19415,"h":19415,"l":19393,"c":19414.5,"v":151.517}
{"ts":1656656160000,"o":19414.5,"h":19417,"l":19399,"c":19399.5,"v":55.963}
{"ts":1656656220000,"o":19399.5,"h":19399.5,"l":19371.5,"c":19377.5,"v":202.421}
{"ts":1656656280000,"o":19377.5,"h":19392.5,"l":19377,"c":19389,"v":120.229}
{"ts":1656656340000,"o":19389,"h":19394,"l":19351,"c":19354,"v":296.023}
{"ts":1656656400000,"o":19354,"h":19378.5,"l":19353.5,"c":19369.5,"v":138.041}
{"ts":1656656460000,"o":19369.5,"h":19369.5,"l":19353,"c":19365,"v":74.554}
{"ts":1656656520000,"o":19365,"h":19367.5,"l":19359,"c":19362.5,"v":44.585}
{"ts":1656656580000,"o":19362.5,"h":19378,"l":19357.5,"c":19374.5,"v":90.594}
{"ts":1656656640000,"o":19374.5,"h":19415,"l":19374,"c":19383,"v":309.655}
{"ts":1656656700000,"o":19383,"h":19389,"l":19370,"c":19377.5,"v":77.249}
{"ts":1656656760000,"o":19377.5,"h":19377.5,"l":19363,"c":19371,"v":123.247}
{"ts":1656656820000,"o":19371,"h":19383.5,"l":19371,"c":19379.5,"v":53.976}
{"ts":1656656880000,"o":19379.5,"h":19423,"l":19379.5,"c":19418.5,"v":215.456}
{"ts":1656656940000,"o":19418.5,"h":19429.5,"l":19389.5,"c":19417,"v":210.619}
{"ts":1656657000000,"o":19417,"h":19435,"l":19396,"c":19421,"v":239.395}
{"ts":1656657060000,"o":19421,"h":19428,"l":19407,"c":19415,"v":96.026}
{"ts":1656657120000,"o":19415,"h":19415,"l":19404.5,"c":19405,"v":56.557}
{"ts":1656657180000,"o":19405,"h":19405,"l":19400,"c":19400,"v":78.421}
{"ts":1656657240000,"o":19400,"h":19409.5,"l":19400,"c":19402.5,"v":55.156}
{"ts":1656657300000,"o":19402.5,"h":19403,"l":19395,"c":19395.5,"v":54.334}
{"ts":1656657360000,"o":19395.5,"h":19412,"l":19387,"c":19410.5,"v":68.149}
{"ts":1656657420000,"o":19410.5,"h":19435,"l":19409,"c":19420.5,"v":150.345}
{"ts":1656657480000,"o":19420.5,"h":19426,"l":19417,"c":19420.5,"v":80.11}
{"ts":1656657540000,"o":19420.5,"h":19440,"l":19416.5,"c":19435.5,"v":132.418}
{"ts":1656657600000,"o":19435.5,"h":19439,"l":19428,"c":19434.5,"v":39.876}
{"ts":1656657660000,"o":19434.5,"h":19440.5,"l":19434,"c":19434,"v":50.064}
{"ts":1656657720000,"o":19434,"h":19439,"l":19419.5,"c":19421.5,"v":81.765}
{"ts":1656657780000,"o":19421.5,"h":19440.5,"l":19421,"c":19436,"v":67.513}
{"ts":1656657840000,"o":19436,"h":19439.5,"l":19423,"c":19437,"v":112.132}
{"ts":1656657900000,"o":19437,"h":19446,"l":19437,"c":19446,"v":59.423}
{"ts":1656657960000,"o":19446,"h":19465.5,"l":19418.5,"c":19418.5,"v":283.413}
{"ts":1656658020000,"o":19418.5,"h":19419,"l":19386.5,"c":19395,"v":204.851}
{"ts":1656658080000,"o":19395,"h":19400,"l":19382,"c":19382,"v":75.325}
{"ts":1656658140000,"o":19382,"h":19394,"l":19382,"c":19389.5,"v":82.096}
{"ts":1656658200000,"o":19389.5,"h":19407.5,"l":19389,"c":19400.5,"v":121.221}
{"ts":1656658260000,"o":19400.5,"h":19406.5,"l":19387.5,"c":19392,"v":90.058}
{"ts":1656658320000,"o":19392,"h":19392,"l":19361,"c":19367,"v":227.227}
{"ts":1656658380000,"o":19367,"h":19388.5,"l":19367,"c":19388.5,"v":94.128}
{"ts":1656658440000,"o":19388.5,"h":19388.5,"l":19368,"c":19368,"v":60.963}
{"ts":1656658500000,"o":19368,"h":19380,"l":19352,"c":19377,"v":161.242}
{"ts":1656658560000,"o":19377,"h":19413,"l":19376.5,"c":19400,"v":81.864}
{"ts":1656658620000,"o":19400,"h":19400.5,"l":19378,"c":19390.5,"v":77.26}
{"ts":1656658680000,"o":19390.5,"h":19395,"l":19387.5,"c":19391.5,"v":25.496}
{"ts":1656658740000,"o":19391.5,"h":19395,"l":19386,"c":19389,"v":24.159}
{"ts":1656658800000,"o":19389,"h":19389,"l":19377.5,"c":19377.5,"v":64.429}
{"ts":1656658860000,"o":19377.5,"h":19378,"l":19338,"c":19357.5,"v":261.076}
{"ts":1656658920000,"o":19357.5,"h":19367,"l":19325,"c":19325,"v":252.219}
{"ts":1656658980000,"o":19325,"h":19341.5,"l":19325,"c":19328,"v":220.403}
{"ts":1656659040000,"o":19328,"h":19343.5,"l":19328,"c":19334.5,"v":138.428}
{"ts":1656659100000,"o":19334.5,"h":19357,"l":19325,"c":19325,"v":198.601}
{"ts":1656659160000,"o":19325,"h":19345.5,"l":19325,"c":19333.5,"v":80.444}
{"ts":1656659220000,"o":19333.5,"h":19349.5,"l":19333.5,"c":19349.5,"v":53.422}
{"ts":1656659280000,"o":19349.5,"h":19365.5,"l":19349.5,"c":19363.5,"v":138.832}
{"ts":1656659340000,"o":19363.5,"h":19395.5,"l":19350,"c":19393,"v":164.98}
{"ts":1656659400000,"o":19393,"h":19393.5,"l":19375,"c":19377.5,"v":131.011}
{"ts":1656659460000,"o":19377.5,"h":19390,"l":19363,"c":19377,"v":143.92}
{"ts":1656659520000,"o":19377,"h":19408,"l":19370,"c":19402.5,"v":110.297}
{"ts":1656659580000,"o":19402.5,"h":19412,"l":19400,"c":19402.5,"v":110.312}
{"ts":1656659640000,"o":19402.5,"h":19408,"l":19377,"c":19386.5,"v":169.698}
{"ts":1656659700000,"o":19386.5,"h":19391,"l":19372.5,"c":19380,"v":63.831}
{"ts":1656659760000,"o":19380,"h":19400,"l":19379.5,"c":19400,"v":28.534}
{"ts":1656659820000,"o":19400,"h":19416,"l":19399.5,"c":19415,"v":190.499}
{"ts":1656659880000,"o":19415,"h":19449,"l":19411,"c":19436.5,"v":360.608}
{"ts":1656659940000,"o":19436.5,"h":19471,"l":19423.5,"c":19447.5,"v":236.289}
{"ts":1656660000000,"o":19447.5,"h":19447.5,"l":19434,"c":19436.5,"v":121.303}
{"ts":1656660060000,"o":19436.5,"h":19448.5,"l":19436.5,"c":19443.5,"v":106.654}
{"ts":1656660120000,"o":19443.5,"h":19460,"l":19438.5,"c":19453.5,"v":156.563}
{"ts":1656660180000,"o":19453.5,"h":19515.5,"l":19443.5,"c":19500,"v":534.782}
{"ts":1656660240000,"o":19500,"h":19544.5,"l":19492.5,"c":19496,"v":667.625}
{"ts":1656660300000,"o":19496,"h":19506.5,"l":19492.5,"c":19495.5,"v":153.075}
{"ts":1656660360000,"o":19495.5,"h":19515.5,"l":19495.5,"c":19511,"v":142.109}
{"ts":1656660420000,"o":19511,"h":19511,"l":19473,"c":19477,"v":164.686}
{"ts":1656660480000,"o":19477,"h":19497,"l":19460,"c":19495,"v":221.63}
{"ts":1656660540000,"o":19495,"h":19500,"l":19485.5,"c":19498,"v":103.249}
{"ts":1656660600000,"o":19498,"h":19514,"l":19492,"c":19507.5,"v":95.427}
{"ts":1656660660000,"o":19507.5,"h":19525.5,"l":19507,"c":19525.5,"v":135.887}
{"ts":1656660720000,"o":19525.5,"h":19530,"l":19518,"c":19521.5,"v":120.415}
{"ts":1656660780000,"o":19521.5,"h":19532.5,"l":19515,"c":19515,"v":148.338}
{"ts":1656660840000,"o":19515,"h":19640,"l":19515,"c":19606.5,"v":1870.626}
{"ts":1656660900000,"o":19606.5,"h":19666,"l":19580.5,"c":19649,"v":609.811}
{"ts":1656660960000,"o":19649,"h":19649,"l":19618,"c":19632.5,"v":326.069}
{"ts":1656661020000,"o":19632.5,"h":19632.5,"l":19575,"c":19575,"v":287.552}
{"ts":1656661080000,"o":19575,"h":19611.5,"l":19566.5,"c":19567,"v":382.925}
{"ts":1656661140000,"o":19567,"h":19580,"l":19561,"c":19567,"v":198.144}
{"ts":1656661200000,"o":19567,"h":19580,"l":19553,"c":19578,"v":156.118}
{"ts":1656661260000,"o":19578,"h":19578,"l":19566,"c":19572,"v":117.427}
{"ts":1656661320000,"o":19572,"h":19585,"l":19564.5,"c":19567,"v":92.372}
{"ts":1656661380000,"o":19567,"h":19576,"l":19554.5,"c":19556,"v":191.539}
{"ts":1656661440000,"o":19556,"h":19556.5,"l":19519,"c":19536.5,"v":297.907}
{"ts":1656661500000,"o":19536.5,"h":19556.5,"l":19525,"c":19534.5,"v":191.744}
{"ts":1656661560000,"o":19534.5,"h":19554,"l":19531,"c":19547,"v":99.955}
{"ts":1656661620000,"o":19547,"h":19580,"l":19545,"c":19572,"v":134.061}
{"ts":1656661680000,"o":19572,"h":19595,"l":19568.5,"c":19574,"v":146.031}
{"ts":1656661740000,"o":19574,"h":19577.5,"l":19550,"c":19558,"v":143.388}
{"ts":1656661800000,"o":19558,"h":19578.5,"l":19554,"c":19578.5,"v":75.897}
{"ts":1656661860000,"o":19578.5,"h":19624.5,"l":19572,"c":19613,"v":205.174}
{"ts":1656661920000,"o":19613,"h":19633,"l":19594,"c":19625.5,"v":338.953}
{"ts":1656661980000,"o":19625.5,"h":19633,"l":19595.5,"c":19595.5,"v":257.898}
{"ts":1656662040000,"o":19595.5,"h":19614.5,"l":19587.5,"c":19611.5,"v":154.695}
{"ts":1656662100000,"o":19611.5,"h":19612,"l":19608.5,"c":19608.5,"v":69.615}
{"ts":1656662160000,"o":19608.5,"h":19609,"l":19589.5,"c":19593.5,"v":122.812}
{"ts":1656662220000,"o":19593.5,"h":19602.5,"l":19565,"c":19576.5,"v":146.689}
{"ts":1656662280000,"o":19576.5,"h":19576.5,"l":19565.5,"c":19576,"v":111.639}
{"ts":1656662340000,"o":19576,"h":19585,"l":19565.5,"c":19571,"v":112.629}
{"ts":1656662400000,"o":19571,"h":19571,"l":19555.5,"c":19555.5,"v":100.833}
{"ts":1656662460000,"o":19555.5,"h":19563.5,"l":19551.5,"c":19553.5,"v":77.022}
{"ts":1656662520000,"o":19553.5,"h":19579,"l":19551.5,"c":19570,"v":126.332}
{"ts":1656662580000,"o":19570,"h":19576,"l":19559,"c":19559,"v":79.744}
{"ts":1656662640000,"o":19559,"h":19563.5,"l":19550,"c":19550,"v":82.325}
{"ts":1656662700000,"o":19550,"h":19550.5,"l":19473,"c":19504,"v":843.97}
{"ts":1656662760000,"o":19504,"h":19507.5,"l":19490.5,"c":19490.5,"v":130.753}
{"ts":1656662820000,"o":19490.5,"h":19498,"l":19463,"c":19480,"v":296.919}
{"ts":1656662880000,"o":19480,"h":19494,"l":19480,"c":19489,"v":134.624}
{"ts":1656662940000,"o":19489,"h":19523,"l":19485.5,"c":19514.5,"v":351.228}
{"ts":1656663000000,"o":19514.5,"h":19545,"l":19512.5,"c":19545,"v":131.842}
{"ts":1656663060000,"o":19545,"h":19575.5,"l":19535.5,"c":19567,"v":269.285}
{"ts":1656663120000,"o":19567,"h":19567,"l":19558.5,"c":19565,"v":115.654}
{"ts":1656663180000,"o":19565,"h":19621,"l":19540,"c":19621,"v":291.554}
{"ts":1656663240000,"o":19621,"h":19886.5,"l":19613.5,"c":19747,"v":3339.376}
{"ts":1656663300000,"o":19747,"h":19747,"l":19680,"c":19709.5,"v":708.167}
{"ts":1656663360000,"o":19709.5,"h":19710,"l":19680,"c":19684.5,"v":267.087}
{"ts":1656663420000,"o":19684.5,"h":19685,"l":19656,"c":19656,"v":187.546}
{"ts":1656663480000,"o":19656,"h":19678,"l":19644.5,"c":19648,"v":349.622}
{"ts":1656663540000,"o":19648,"h":19669,"l":19640.5,"c":19669,"v":236.603}
{"ts":1656663600000,"o":19669,"h":19700,"l":19664.5,"c":19695.5,"v":346.208}
{"ts":1656663660000,"o":19695.5,"h":19756,"l":19695.5,"c":19756,"v":426.651}
{"ts":1656663720000,"o":19756,"h":19763,"l":19706,"c":19709.5,"v":486.15}
{"ts":1656663780000,"o":19709.5,"h":19716,"l":19691.5,"c":19709.5,"v":255.465}
{"ts":1656663840000,"o":19709.5,"h":19718.5,"l":19686.5,"c":19695,"v":184.298}
{"ts":1656663900000,"o":19695,"h":19700,"l":19686,"c":19696.5,"v":66.308}
{"ts":1656663960000,"o":19696.5,"h":19713,"l":19632,"c":19645,"v":407.226}
{"ts":1656664020000,"o":19645,"h":19672.5,"l":19640,"c":19668.5,"v":264.458}
{"ts":1656664080000,"o":19668.5,"h":19668.5,"l":19643,"c":19667,"v":184.642}
{"ts":1656664140000,"o":19667,"h":19667,"l":19640.5,"c":19652.5,"v":130.9}
{"ts":1656664200000,"o":19652.5,"h":19655.5,"l":19604.5,"c":19625.5,"v":332.297}
{"ts":1656664260000,"o":19625.5,"h":19670,"l":19620,"c":19661,"v":277.146}
{"ts":1656664320000,"o":19661,"h":19681,"l":19660,"c":19674.5,"v":261.625}
{"ts":1656664380000,"o":19674.5,"h":19674.5,"l":19645.5,"c":19657.5,"v":134.346}
{"ts":1656664440000,"o":19657.5,"h":19660,"l":19648,"c":19650.5,"v":58.108}
{"ts":1656664500000,"o":19650.5,"h":19655,"l":19645.5,"c":19651.5,"v":71.585}
{"ts":1656664560000,"o":19651.5,"h":19651.5,"l":19566,"c":19578,"v":576.217}
{"ts":1656664620000,"o":19578,"h":19606,"l":19575,"c":19599,"v":186.835}
{"ts":1656664680000,"o":19599,"h":19599.5,"l":19584,"c":19589.5,"v":111.854}
{"ts":1656664740000,"o":19589.5,"h":19605,"l":19587.5,"c":19603,"v":88.303}
{"ts":1656664800000,"o":19603,"h":19619,"l":19593,"c":19601,"v":120.55}
{"ts":1656664860000,"o":19601,"h":19601.5,"l":19572.5,"c":19582,"v":127.575}
{"ts":1656664920000,"o":19582,"h":19592,"l":19579,"c":19585.5,"v":90.809}
{"ts":1656664980000,"o":19585.5,"h":19587,"l":19570.5,"c":19570.5,"v":74.737}
{"ts":1656665040000,"o":19570.5,"h":19580,"l":19570.5,"c":19571.5,"v":64.398}
{"ts":1656665100000,"o":19571.5,"h":19571.5,"l":19552,"c":19552.5,"v":155.802}
{"ts":1656665160000,"o":19552.5,"h":19593.5,"l":19552,"c":19586.5,"v":391.752}
{"ts":1656665220000,"o":19586.5,"h":19589,"l":19583.5,"c":19585,"v":84.098}
{"ts":1656665280000,"o":19585,"h":19597,"l":19585,"c":19595,"v":176.332}
{"ts":1656665340000,"o":19595,"h":19636,"l":19587,"c":19636,"v":186.437}
{"ts":1656665400000,"o":19636,"h":19636,"l":19611.5,"c":19611.5,"v":197.178}
{"ts":1656665460000,"o":19611.5,"h":19616,"l":19590.5,"c":19601,"v":100.944}
{"ts":1656665520000,"o":19601,"h":19601,"l":19588,"c":19597.5,"v":137.102}
{"ts":1656665580000,"o":19597.5,"h":19597.5,"l":19577,"c":19577,"v":54.313}
{"ts":1656665640000,"o":19577,"h":19583,"l":19577,"c":19579,"v":65.098}
{"ts":1656665700000,"o":19579,"h":19608,"l":19578.5,"c":19594.5,"v":136.106}
{"ts":1656665760000,"o":19594.5,"h":19596,"l":19560,"c":19567.5,"v":166.056}
{"ts":1656665820000,"o":19567.5,"h":19573,"l":19530.5,"c":19535,"v":231.597}
{"ts":1656665880000,"o":19535,"h":19535,"l":19482.5,"c":19520,"v":579.827}
{"ts":1656665940000,"o":19520,"h":19520.5,"l":19500,"c":19516.5,"v":107.28}
{"ts":1656666000000,"o":19516.5,"h":19540,"l":19508.5,"c":19527,"v":183.957}
{"ts":1656666060000,"o":19527,"h":19527,"l":19504,"c":19509,"v":125.167}
{"ts":1656666120000,"o":19509,"h":19550,"l":19508.5,"c":19541.5,"v":232.041}
{"ts":1656666180000,"o":19541.5,"h":19541.5,"l":19530,"c":19530,"v":82.243}
{"ts":1656666240000,"o":19530,"h":19544,"l":19521,"c":19543.5,"v":97.817}
{"ts":1656666300000,"o":19543.5,"h":19549,"l":19539.5,"c":19548.5,"v":113.204}
{"ts":1656666360000,"o":19548.5,"h":19548.5,"l":19519,"c":19540,"v":150.219}
{"ts":1656666420000,"o":19540,"h":19548.5,"l":19525.5,"c":19529.5,"v":56.687}
{"ts":1656666480000,"o":19529.5,"h":19542,"l":19512,"c":19512.5,"v":74.393}
{"ts":1656666540000,"o":19512.5,"h":19518,"l":19511,"c":19517.5,"v":65.589}
{"ts":1656666600000,"o":19517.5,"h":19525.5,"l":19461,"c":19461,"v":371.59}
{"ts":1656666660000,"o":19461,"h":19467.5,"l":19415,"c":19439,"v":802.706}
{"ts":1656666720000,"o":19439,"h":19444,"l":19422,"c":19443.5,"v":264.709}
{"ts":1656666780000,"o":19443.5,"h":19471,"l":19443.5,"c":19448.5,"v":201.581}
{"ts":1656666840000,"o":19448.5,"h":19471.5,"l":19448.5,"c":19465,"v":123.937}
{"ts":1656666900000,"o":19465,"h":19473.5,"l":19456,"c":19473.5,"v":78.046}
{"ts":1656666960000,"o":19473.5,"h":19513,"l":19473,"c":19505.5,"v":364.171}
{"ts":1656667020000,"o":19505.5,"h":19505.5,"l":19490,"c":19499,"v":90.176}
{"ts":1656667080000,"o":19499,"h":19514.5,"l":19493,"c":19514,"v":147.673}
{"ts":1656667140000,"o":19514,"h":19540.5,"l":19514,"c":19530.5,"v":196.044}
{"ts":1656667200000,"o":19530.5,"h":19537.5,"l":19525,"c":19525.5,"v":202.378}
{"ts":1656667260000,"o":19525.5,"h":19553.5,"l":19504,"c":19547.5,"v":221.368}
{"ts":1656667320000,"o":19547.5,"h":19550,"l":19522,"c":19525,"v":134.574}
{"ts":1656667380000,"o":19525,"h":19531.5,"l":19517,"c":19531.5,"v":120.515}
{"ts":1656667440000,"o":19531.5,"h":19531.5,"l":19513,"c":19518.5,"v":76.879}
{"ts":1656667500000,"o":19518.5,"h":19530.5,"l":19509,"c":19522,"v":95.092}
{"ts":1656667560000,"o":19522,"h":19522.5,"l":19500,"c":19500,"v":36.004}
{"ts":1656667620000,"o":19500,"h":19500.5,"l":19476.5,"c":19495.5,"v":95.514}
{"ts":1656667680000,"o":19495.5,"h":19495.5,"l":19462,"c":19462,"v":113.737}
{"ts":1656667740000,"o":19462,"h":19479,"l":19462,"c":19474.5,"v":89.107}
{"ts":1656667800000,"o":19474.5,"h":19480,"l":19427,"c":19433,"v":293.778}
{"ts":1656667860000,"o":19433,"h":19433.5,"l":19415,"c":19433.5,"v":290.166}
{"ts":1656667920000,"o":19433.5,"h":19467,"l":19433,"c":19440.5,"v":452.076}
{"ts":1656667980000,"o":19440.5,"h":19485,"l":19440.5,"c":19481,"v":177.853}
{"ts":1656668040000,"o":19481,"h":19481.5,"l":19471,"c":19476,"v":163.031}
{"ts":1656668100000,"o":19476,"h":19480,"l":19456,"c":19471.5,"v":86.709}
{"ts":1656668160000,"o":19471.5,"h":19471.5,"l":19437,"c":19444.5,"v":100.092}
{"ts":1656668220000,"o":19444.5,"h":19468.5,"l":19444.5,"c":19462.5,"v":87.587}
{"ts":1656668280000,"o":19462.5,"h":19462.5,"l":19456.5,"c":19459.5,"v":35.434}
{"ts":1656668340000,"o":19459.5,"h":19459.5,"l":19435,"c":19437.5,"v":72.016}
{"ts":1656668400000,"o":19437.5,"h":19437.5,"l":19425,"c":19433.5,"v":105.265}
{"ts":1656668460000,"o":19433.5,"h":19469.5,"l":19431,"c":19453.5,"v":247.555}
{"ts":1656668520000,"o":19453.5,"h":19465,"l":19436.5,"c":19436.5,"v":99.01}
{"ts":1656668580000,"o":19436.5,"h":19437,"l":19378,"c":19413.5,"v":641.218}
{"ts":1656668640000,"o":19413.5,"h":19435,"l":19408,"c":19433,"v":131.107}
{"ts":1656668700000,"o":19433,"h":19448,"l":19422,"c":19440.5,"v":116.528}
{"ts":1656668760000,"o":19440.5,"h":19464.5,"l":19432.5,"c":19452,"v":193.118}
{"ts":1656668820000,"o":19452,"h":19472,"l":19449.5,"c":19471,"v":74.854}
{"ts":1656668880000,"o":19471,"h":19471,"l":19427,"c":19445.5,"v":132.045}
{"ts":1656668940000,"o":19445.5,"h":19480,"l":19445.5,"c":19450.5,"v":263.723}
{"ts":1656669000000,"o":19450.5,"h":19451,"l":19405,"c":19415,"v":217.62}
{"ts":1656669060000,"o":19415,"h":19417.5,"l":19399.5,"c":19410.5,"v":138.047}
{"ts":1656669120000,"o":19410.5,"h":19420,"l":19407,"c":19415.5,"v":54.57}
{"ts":1656669180000,"o":19415.5,"h":19419.5,"l":19375,"c":19390.5,"v":256.16}
{"ts":1656669240000,"o":19390.5,"h":19398,"l":19384,"c":19390,"v":195.377}
{"ts":1656669300000,"o":19390,"h":19402,"l":19380,"c":19380,"v":230.544}
{"ts":1656669360000,"o":19380,"h":19380.5,"l":19370,"c":19378.5,"v":201.405}
{"ts":1656669420000,"o":19378.5,"h":19404.5,"l":19359,"c":19404.5,"v":206.519}
{"ts":1656669480000,"o":19404.5,"h":19425,"l":19393.5,"c":19402,"v":122.576}
{"ts":1656669540000,"o":19402,"h":19424.5,"l":19401.5,"c":19410,"v":158.508}
{"ts":1656669600000,"o":19410,"h":19431,"l":19405,"c":19416,"v":221.039}
{"ts":1656669660000,"o":19416,"h":19416,"l":19395.5,"c":19400.5,"v":75.697}
{"ts":1656669720000,"o":19400.5,"h":19401,"l":19390,"c":19391,"v":50.244}
{"ts":1656669780000,"o":19391,"h":19419.5,"l":19391,"c":19407.5,"v":73.2}
{"ts":1656669840000,"o":19407.5,"h":19407.5,"l":19390,"c":19390.5,"v":53.381}
{"ts":1656669900000,"o":19390.5,"h":19409.5,"l":19384.5,"c":19409.5,"v":100.189}
{"ts":1656669960000,"o":19409.5,"h":19413.5,"l":19396.5,"c":19404,"v":66.556}
{"ts":1656670020000,"o":19404,"h":19404,"l":19351,"c":19361,"v":224.42}
{"ts":1656670080000,"o":19361,"h":19414.5,"l":19335,"c":19413,"v":473.078}
{"ts":1656670140000,"o":19413,"h":19448.5,"l":19400,"c":19410.5,"v":311.799}
{"ts":1656670200000,"o":19410.5,"h":19431,"l":19406,"c":19430,"v":194}
{"ts":1656670260000,"o":19430,"h":19460,"l":19424.5,"c":19449,"v":278.785}
{"ts":1656670320000,"o":19449,"h":19450,"l":19426,"c":19426,"v":81.533}
{"ts":1656670380000,"o":19426,"h":19445,"l":19424.5,"c":19444.5,"v":98.926}
{"ts":1656670440000,"o":19444.5,"h":19446.5,"l":19442.5,"c":19442.5,"v":28.843}
{"ts":1656670500000,"o":19442.5,"h":19460,"l":19442.5,"c":19456.5,"v":120.577}
{"ts":1656670560000,"o":19456.5,"h":19494,"l":19450,"c":19462,"v":345.375}
{"ts":1656670620000,"o":19462,"h":19469,"l":19455,"c":19455.5,"v":114.557}
{"ts":1656670680000,"o":19455.5,"h":19458.5,"l":19449,"c":19451,"v":143.013}
{"ts":1656670740000,"o":19451,"h":19455,"l":19448.5,"c":19448.5,"v":26.626}
{"ts":1656670800000,"o":19448.5,"h":19449,"l":19425.5,"c":19435.5,"v":135.278}
{"ts":1656670860000,"o":19435.5,"h":19445,"l":19432,"c":19445,"v":91.203}
{"ts":1656670920000,"o":19445,"h":19467,"l":19437.5,"c":19462,"v":129.349}
{"ts":1656670980000,"o":19462,"h":19462,"l":19432,"c":19455,"v":92.594}
{"ts":1656671040000,"o":19455,"h":19455,"l":19444.5,"c":19445,"v":59.433}
{"ts":1656671100000,"o":19445,"h":19445,"l":19435,"c":19436,"v":67.047}
{"ts":1656671160000,"o":19436,"h":19436,"l":19432.5,"c":19433,"v":40.276}
{"ts":1656671220000,"o":19433,"h":19443,"l":19405,"c":19410,"v":149.041}
{"ts":1656671280000,"o":19410,"h":19423.5,"l":19409.5,"c":19419.5,"v":82.833}
{"ts":1656671340000,"o":19419.5,"h":19419.5,"l":19419,"c":19419,"v":13.805}
{"ts":1656671400000,"o":19419,"h":19440,"l":19410,"c":19410,"v":88.754}
{"ts":1656671460000,"o":19410,"h":19411.5,"l":19391.5,"c":19411.5,"v":113.35}
{"ts":1656671520000,"o":19411.5,"h":19412,"l":19402,"c":19402.5,"v":63.368}
{"ts":1656671580000,"o":19402.5,"h":19407,"l":19376,"c":19376.5,"v":90.563}
{"ts":1656671640000,"o":19376.5,"h":19396.5,"l":19376,"c":19379,"v":129.244}
{"ts":1656671700000,"o":19379,"h":19393.5,"l":19378.5,"c":19382,"v":51.495}
{"ts":1656671760000,"o":19382,"h":19382.5,"l":19365,"c":19366,"v":167.047}
{"ts":1656671820000,"o":19366,"h":19366,"l":19352,"c":19353,"v":92.834}
{"ts":1656671880000,"o":19353,"h":19355,"l":19123.5,"c":19220.5,"v":2682.519}
{"ts":1656671940000,"o":19220.5,"h":19221,"l":19126.5,"c":19163.5,"v":1211.598}
{"ts":1656672000000,"o":19163.5,"h":19180,"l":19107,"c":19140,"v":910.399}
{"ts":1656672060000,"o":19140,"h":19201.5,"l":19133,"c":19168,"v":1127.859}
{"ts":1656672120000,"o":19168,"h":19176,"l":19092,"c":19111,"v":620.553}
{"ts":1656672180000,"o":19111,"h":19159,"l":19111,"c":19159,"v":381.519}
{"ts":1656672240000,"o":19159,"h":19175,"l":19125,"c":19143,"v":415.123}
{"ts":1656672300000,"o":19143,"h":19150,"l":19130.5,"c":19149.5,"v":173.965}
{"ts":1656672360000,"o":19149.5,"h":19170,"l":19149.5,"c":19150,"v":252.329}
{"ts":1656672420000,"o":19150,"h":19159,"l":19128,"c":19128.5,"v":172.23}
{"ts":1656672480000,"o":19128.5,"h":19147,"l":19105,"c":19140,"v":403.175}
{"ts":1656672540000,"o":19140,"h":19148,"l":19119.5,"c":19119.5,"v":176.825}
{"ts":1656672600000,"o":19119.5,"h":19124.5,"l":19116,"c":19120,"v":149.169}
{"ts":1656672660000,"o":19120,"h":19131.5,"l":19119.5,"c":19126,"v":97.5}
{"ts":1656672720000,"o":19126,"h":19126,"l":19101.5,"c":19101.5,"v":224.082}
{"ts":1656672780000,"o":19101.5,"h":19110,"l":19010.5,"c":19075,"v":1500.743}
{"ts":1656672840000,"o":19075,"h":19079.5,"l":19066.5,"c":19066.5,"v":260.674}
{"ts":1656672900000,"o":19066.5,"h":19074.5,"l":18975,"c":19032,"v":997.547}
{"ts":1656672960000,"o":19032,"h":19127,"l":19031.5,"c":19108.5,"v":678.159}
{"ts":1656673020000,"o":19108.5,"h":19114,"l":19084.5,"c":19084.5,"v":373.273}
{"ts":1656673080000,"o":19084.5,"h":19094.5,"l":19040,"c":19070,"v":384.121}
{"ts":1656673140000,"o":19070,"h":19071,"l":19056.5,"c":19060,"v":170.58}
{"ts":1656673200000,"o":19060,"h":19069,"l":19030,"c":19035.5,"v":282.346}
{"ts":1656673260000,"o":19035.5,"h":19045.5,"l":19028.5,"c":19045,"v":151.637}
{"ts":1656673320000,"o":19045,"h":19045.5,"l":18938,"c":19023,"v":873.254}
{"ts":1656673380000,"o":19023,"h":19060,"l":19014.5,"c":19060,"v":640.431}
{"ts":1656673440000,"o":19060,"h":19094.5,"l":19055,"c":19094.5,"v":489.137}
{"ts":1656673500000,"o":19094.5,"h":19165,"l":19080,"c":19164.5,"v":820.084}
{"ts":1656673560000,"o":19164.5,"h":19165,"l":19126,"c":19145,"v":531.017}
{"ts":1656673620000,"o":19145,"h":19157,"l":19114.5,"c":19155.5,"v":389.802}
{"ts":1656673680000,"o":19155.5,"h":19163.5,"l":19144,"c":19154.5,"v":241.076}
{"ts":1656673740000,"o":19154.5,"h":19155,"l":19137.5,"c":19154.5,"v":204.385}
{"ts":1656673800000,"o":19154.5,"h":19186.5,"l":19149,"c":19174,"v":283.096}
{"ts":1656673860000,"o":19174,"h":19179,"l":19121,"c":19121.5,"v":309.677}
{"ts":1656673920000,"o":19121.5,"h":19148,"l":19121,"c":19133,"v":189.153}
{"ts":1656673980000,"o":19133,"h":19138.5,"l":19121,"c":19122,"v":149.038}
{"ts":1656674040000,"o":19122,"h":19130.5,"l":19121.5,"c":19129.5,"v":115.535}
{"ts":1656674100000,"o":19129.5,"h":19188.5,"l":19129.5,"c":19184.5,"v":200.669}
{"ts":1656674160000,"o":19184.5,"h":19184.5,"l":19119,"c":19129.5,"v":211.054}
{"ts":1656674220000,"o":19129.5,"h":19158.5,"l":19088.5,"c":19156,"v":462.084}
{"ts":1656674280000,"o":19156,"h":19175,"l":19137,"c":19141,"v":228.511}
{"ts":1656674340000,"o":19141,"h":19161,"l":19133,"c":19158.5,"v":107.339}
{"ts":1656674400000,"o":19158.5,"h":19161,"l":19144,"c":19148.5,"v":188.984}
{"ts":1656674460000,"o":19148.5,"h":19149,"l":19130,"c":19146,"v":108.36}
{"ts":1656674520000,"o":19146,"h":19149.5,"l":19137,"c":19144,"v":58.307}
{"ts":1656674580000,"o":19144,"h":19144,"l":19127,"c":19136.5,"v":75.188}
{"ts":1656674640000,"o":19136.5,"h":19172.5,"l":19132,"c":19166.5,"v":185.752}
{"ts":1656674700000,"o":19166.5,"h":19166.5,"l":19145.5,"c":19148.5,"v":113.859}
{"ts":1656674760000,"o":19148.5,"h":19174,"l":19145.5,"c":19145.5,"v":189.532}
{"ts":1656674820000,"o":19145.5,"h":19158,"l":19145.5,"c":19150.5,"v":60.805}
{"ts":1656674880000,"o":19150.5,"h":19194,"l":19150,"c":19186.5,"v":107.386}
{"ts":1656674940000,"o":19186.5,"h":19186.5,"l":19164,"c":19171,"v":74.924}
{"ts":1656675000000,"o":19171,"h":19184.5,"l":19171,"c":19180,"v":98.821}
{"ts":1656675060000,"o":19180,"h":19182.5,"l":19174,"c":19180,"v":100.381}
{"ts":1656675120000,"o":19180,"h":19186,"l":19155,"c":19155,"v":171.263}
{"ts":1656675180000,"o":19155,"h":19155.5,"l":19135,"c":19143,"v":130.421}
{"ts":1656675240000,"o":19143,"h":19153,"l":19143,"c":19150,"v":82.393}
{"ts":1656675300000,"o":19150,"h":19171.5,"l":19141,"c":19153.5,"v":158.503}
{"ts":1656675360000,"o":19153.5,"h":19159.5,"l":19142,"c":19143.5,"v":49.168}
{"ts":1656675420000,"o":19143.5,"h":19172,"l":19143.5,"c":19170,"v":54.799}
{"ts":1656675480000,"o":19170,"h":19181,"l":19169.5,"c":19180.5,"v":73.02}
{"ts":1656675540000,"o":19180.5,"h":19217.5,"l":19158.5,"c":19162,"v":316.212}
{"ts":1656675600000,"o":19162,"h":19180,"l":19155,"c":19180,"v":160.13}
{"ts":1656675660000,"o":19180,"h":19180,"l":19137,"c":19143.5,"v":274.228}
{"ts":1656675720000,"o":19143.5,"h":19150,"l":19135,"c":19141,"v":182.555}
{"ts":1656675780000,"o":19141,"h":19155.5,"l":19126.5,"c":19144.5,"v":92.674}
{"ts":1656675840000,"o":19144.5,"h":19160.5,"l":19144.5,"c":19154.5,"v":78.202}
{"ts":1656675900000,"o":19154.5,"h":19154.5,"l":19150,"c":19152,"v":76.74}
{"ts":1656675960000,"o":19152,"h":19159.5,"l":19151.5,"c":19153.5,"v":25.997}
{"ts":1656676020000,"o":19153.5,"h":19153.5,"l":19130,"c":19142,"v":83.085}
{"ts":1656676080000,"o":19142,"h":19148,"l":19132,"c":19148,"v":95.794}
{"ts":1656676140000,"o":19148,"h":19150,"l":19133.5,"c":19150,"v":173.552}
{"ts":1656676200000,"o":19150,"h":19155,"l":19144.5,"c":19148,"v":66.634}
{"ts":1656676260000,"o":19148,"h":19148,"l":19132,"c":19133.5,"v":122.408}
{"ts":1656676320000,"o":19133.5,"h":19143,"l":19133.5,"c":19139.5,"v":48.267}
{"ts":1656676380000,"o":19139.5,"h":19147,"l":19139,"c":19147,"v":49.444}
{"ts":1656676440000,"o":19147,"h":19155,"l":19146.5,"c":19150,"v":111.917}
{"ts":1656676500000,"o":19150,"h":19163.5,"l":19142,"c":19163.5,"v":74.476}
{"ts":1656676560000,"o":19163.5,"h":19190,"l":19158.5,"c":19177,"v":228.706}
{"ts":1656676620000,"o":19177,"h":19204.5,"l":19159.5,"c":19159.5,"v":267.665}
{"ts":1656676680000,"o":19159.5,"h":19177.5,"l":19159.5,"c":19175.5,"v":101.599}
{"ts":1656676740000,"o":19175.5,"h":19184.5,"l":19170.5,"c":19180,"v":83.435}
{"ts":1656676800000,"o":19180,"h":19182.5,"l":19170,"c":19182.5,"v":158.557}
{"ts":1656676860000,"o":19182.5,"h":19210,"l":19182,"c":19199,"v":187.316}
{"ts":1656676920000,"o":19199,"h":19199.5,"l":19185,"c":19185.5,"v":80.274}
{"ts":1656676980000,"o":19185.5,"h":19191.5,"l":19185.5,"c":19191,"v":26.081}
{"ts":1656677040000,"o":19191,"h":19203,"l":19191,"c":19203,"v":78.816}
{"ts":1656677100000,"o":19203,"h":19214,"l":19197,"c":19197.5,"v":168.669}
{"ts":1656677160000,"o":19197.5,"h":19197.5,"l":19185.5,"c":19189,"v":238.037}
{"ts":1656677220000,"o":19189,"h":19189.5,"l":19177,"c":19177,"v":131.548}
{"ts":1656677280000,"o":19177,"h":19185.5,"l":19175,"c":19180,"v":91.63}
{"ts":1656677340000,"o":19180,"h":19186.5,"l":19177.5,"c":19186,"v":48.291}
{"ts":1656677400000,"o":19186,"h":19186,"l":19180,"c":19182,"v":21.623}
{"ts":1656677460000,"o":19182,"h":19182.5,"l":19177,"c":19181.5,"v":43.75}
{"ts":1656677520000,"o":19181.5,"h":19187,"l":19177,"c":19187,"v":37.333}
{"ts":1656677580000,"o":19187,"h":19194.5,"l":19185,"c":19194.5,"v":37.668}
{"ts":1656677640000,"o":19194.5,"h":19216,"l":19194,"c":19199,"v":180.578}
{"ts":1656677700000,"o":19199,"h":19210,"l":19196.5,"c":19205,"v":88.932}
{"ts":1656677760000,"o":19205,"h":19267.5,"l":19202,"c":19235.5,"v":662.465}
{"ts":1656677820000,"o":19235.5,"h":19241.5,"l":19210.5,"c":19211.5,"v":232.45}
{"ts":1656677880000,"o":19211.5,"h":19211.5,"l":19168.5,"c":19179.5,"v":407.331}
{"ts":1656677940000,"o":19179.5,"h":19183.5,"l":19113.5,"c":19129.5,"v":663.954}
{"ts":1656678000000,"o":19129.5,"h":19165.5,"l":19129.5,"c":19165.5,"v":297.454}
{"ts":1656678060000,"o":19165.5,"h":19185.5,"l":19161.5,"c":19164.5,"v":212.542}
{"ts":1656678120000,"o":19164.5,"h":19173,"l":19140,"c":19147.5,"v":124.872}
{"ts":1656678180000,"o":19147.5,"h":19158.5,"l":19147.5,"c":19154.5,"v":101.23}
{"ts":1656678240000,"o":19154.5,"h":19155,"l":19149,"c":19155,"v":34.366}
{"ts":1656678300000,"o":19155,"h":19168,"l":19153,"c":19163,"v":89.055}
{"ts":1656678360000,"o":19163,"h":19195,"l":19163,"c":19193.5,"v":107.242}
{"ts":1656678420000,"o":19193.5,"h":19244,"l":19193,"c":19226.5,"v":207.126}
{"ts":1656678480000,"o":19226.5,"h":19293.5,"l":19223.5,"c":19242,"v":628.604}
{"ts":1656678540000,"o":19242,"h":19252,"l":19214,"c":19220,"v":186.673}
{"ts":1656678600000,"o":19220,"h":19230,"l":19211.5,"c":19230,"v":103.604}
{"ts":1656678660000,"o":19230,"h":19256,"l":19229.5,"c":19239.5,"v":133.559}
{"ts":1656678720000,"o":19239.5,"h":19278.5,"l":19239.5,"c":19278,"v":89.517}
{"ts":1656678780000,"o":19278,"h":19322,"l":19261,"c":19289,"v":794.449}
{"ts":1656678840000,"o":19289,"h":19289,"l":19261,"c":19261,"v":235.317}
{"ts":1656678900000,"o":19261,"h":19274.5,"l":19260,"c":19268,"v":239.461}
{"ts":1656678960000,"o":19268,"h":19273,"l":19266.5,"c":19270.5,"v":131.259}
{"ts":1656679020000,"o":19270.5,"h":19270.5,"l":19256,"c":19257,"v":99.709}
{"ts":1656679080000,"o":19257,"h":19257.5,"l":19254,"c":19255,"v":44.996}
{"ts":1656679140000,"o":19255,"h":19264,"l":19251.5,"c":19260.5,"v":97.45}
{"ts":1656679200000,"o":19260.5,"h":19281.5,"l":19254.5,"c":19259,"v":82.127}
{"ts":1656679260000,"o":19259,"h":19267.5,"l":19254.5,"c":19265.5,"v":41.487}
{"ts":1656679320000,"o":19265.5,"h":19267.5,"l":19258,"c":19267,"v":88.471}
{"ts":1656679380000,"o":19267,"h":19297.5,"l":19267,"c":19296.5,"v":111.701}
{"ts":1656679440000,"o":19296.5,"h":19321.5,"l":19288.5,"c":19308,"v":379.113}
{"ts":1656679500000,"o":19308,"h":19308,"l":19280,"c":19287,"v":99.672}
{"ts":1656679560000,"o":19287,"h":19288,"l":19276.5,"c":19287.5,"v":147.4}
{"ts":1656679620000,"o":19287.5,"h":19320,"l":19287.5,"c":19313.5,"v":179.251}
{"ts":1656679680000,"o":19313.5,"h":19314,"l":19295,"c":19295,"v":224.648}
{"ts":1656679740000,"o":19295,"h":19295.5,"l":19291,"c":19292.5,"v":52.802}
{"ts":1656679800000,"o":19292.5,"h":19297,"l":19282,"c":19282,"v":92.326}
{"ts":1656679860000,"o":19282,"h":19282.5,"l":19255,"c":19256.5,"v":132.641}
{"ts":1656679920000,"o":19256.5,"h":19303,"l":19256.5,"c":19298.5,"v":212.319}
{"ts":1656679980000,"o":19298.5,"h":19336,"l":19294.5,"c":19316,"v":347.661}
{"ts":1656680040000,"o":19316,"h":19316,"l":19275,"c":19281,"v":144.358}
{"ts":1656680100000,"o":19281,"h":19290.5,"l":19275,"c":19288,"v":83.019}
{"ts":1656680160000,"o":19288,"h":19288,"l":19264.5,"c":19274,"v":82.109}
{"ts":1656680220000,"o":19274,"h":19274,"l":19261,"c":19261.5,"v":161.488}
{"ts":1656680280000,"o":19261.5,"h":19267.5,"l":19251,"c":19251,"v":123.843}
{"ts":1656680340000,"o":19251,"h":19272,"l":19251,"c":19272,"v":82.154}
{"ts":1656680400000,"o":19272,"h":19309,"l":19245,"c":19294.5,"v":321.309}
{"ts":1656680460000,"o":19294.5,"h":19315,"l":19294.5,"c":19311.5,"v":119.819}
{"ts":1656680520000,"o":19311.5,"h":19332.5,"l":19300,"c":19300,"v":154.322}
{"ts":1656680580000,"o":19300,"h":19304.5,"l":19288,"c":19291.5,"v":63.019}
{"ts":1656680640000,"o":19291.5,"h":19292,"l":19281.5,"c":19291,"v":135.457}
{"ts":1656680700000,"o":19291,"h":19291,"l":19280,"c":19280,"v":41.508}
{"ts":1656680760000,"o":19280,"h":19280.5,"l":19247,"c":19262.5,"v":277.637}
{"ts":1656680820000,"o":19262.5,"h":19272,"l":19262.5,"c":19272,"v":103.219}
{"ts":1656680880000,"o":19272,"h":19287.5,"l":19271.5,"c":19283,"v":51.006}
{"ts":1656680940000,"o":19283,"h":19290,"l":19282.5,"c":19283,"v":39.533}
{"ts":1656681000000,"o":19283,"h":19300.5,"l":19282.5,"c":19300,"v":89.692}
{"ts":1656681060000,"o":19300,"h":19312,"l":19285,"c":19294,"v":155.91}
{"ts":1656681120000,"o":19294,"h":19309.5,"l":19290,"c":19300,"v":57.188}
{"ts":1656681180000,"o":19300,"h":19330,"l":19300,"c":19318.5,"v":166.47}
{"ts":1656681240000,"o":19318.5,"h":19368,"l":19299,"c":19302.5,"v":704.97}
{"ts":1656681300000,"o":19302.5,"h":19319,"l":19294.5,"c":19318,"v":162.851}
{"ts":1656681360000,"o":19318,"h":19360.5,"l":19318,"c":19320.5,"v":232.745}
{"ts":1656681420000,"o":19320.5,"h":19320.5,"l":19300,"c":19305.5,"v":162.244}
{"ts":1656681480000,"o":19305.5,"h":19328,"l":19305,"c":19321.5,"v":118.415}
{"ts":1656681540000,"o":19321.5,"h":19339,"l":19319,"c":19339,"v":90.393}
{"ts":1656681600000,"o":19339,"h":19339,"l":19331.5,"c":19332,"v":72.31}
{"ts":1656681660000,"o":19332,"h":19387.5,"l":19332,"c":19347,"v":478.663}
{"ts":1656681720000,"o":19347,"h":19347.5,"l":19317,"c":19317,"v":237.51}
{"ts":1656681780000,"o":19317,"h":19331,"l":19317,"c":19323.5,"v":92.51}
{"ts":1656681840000,"o":19323.5,"h":19335,"l":19311,"c":19323.5,"v":134.577}
{"ts":1656681900000,"o":19323.5,"h":19324,"l":19314.5,"c":19319.5,"v":120.231}
{"ts":1656681960000,"o":19319.5,"h":19319.5,"l":19311,"c":19311,"v":62.547}
{"ts":1656682020000,"o":19311,"h":19324,"l":19311,"c":19314,"v":49.013}
{"ts":1656682080000,"o":19314,"h":19314.5,"l":19312,"c":19312.5,"v":33.973}
{"ts":1656682140000,"o":19312.5,"h":19312.5,"l":19287.5,"c":19287.5,"v":162.425}
{"ts":1656682200000,"o":19287.5,"h":19360,"l":19287.5,"c":19327,"v":316.656}
{"ts":1656682260000,"o":19327,"h":19360,"l":19297,"c":19298.5,"v":225.259}
{"ts":1656682320000,"o":19298.5,"h":19311,"l":19252,"c":19300,"v":574.97}
{"ts":1656682380000,"o":19300,"h":19339.5,"l":19300,"c":19301.5,"v":271.191}
{"ts":1656682440000,"o":19301.5,"h":19301.5,"l":19248,"c":19277.5,"v":446.245}
{"ts":1656682500000,"o":19277.5,"h":19280,"l":19237,"c":19241,"v":352.671}
{"ts":1656682560000,"o":19241,"h":19241,"l":19180.5,"c":19240,"v":1091.747}
{"ts":1656682620000,"o":19240,"h":19273.5,"l":19239.5,"c":19269,"v":285.95}
{"ts":1656682680000,"o":19269,"h":19286.5,"l":19246,"c":19255,"v":223.337}
{"ts":1656682740000,"o":19255,"h":19270,"l":19245,"c":19252,"v":213.889}
{"ts":1656682800000,"o":19252,"h":19286.5,"l":19252,"c":19276.5,"v":170.781}
{"ts":1656682860000,"o":19276.5,"h":19351,"l":19276,"c":19340.5,"v":613.318}
{"ts":1656682920000,"o":19340.5,"h":19420,"l":19324.5,"c":19372.5,"v":1130.758}
{"ts":1656682980000,"o":19372.5,"h":19415.5,"l":19372,"c":19404.5,"v":325.408}
{"ts":1656683040000,"o":19404.5,"h":19494.5,"l":19404.5,"c":19445.5,"v":1812.813}
{"ts":1656683100000,"o":19445.5,"h":19590,"l":19425.5,"c":19590,"v":2453.519}
{"ts":1656683160000,"o":19590,"h":19670,"l":19556,"c":19583,"v":2509.394}
{"ts":1656683220000,"o":19583,"h":19595,"l":19536.5,"c":19549.5,"v":693.228}
{"ts":1656683280000,"o":19549.5,"h":19599.5,"l":19532.5,"c":19587.5,"v":635.644}
{"ts":1656683340000,"o":19587.5,"h":19594.5,"l":19546,"c":19546.5,"v":542.071}
{"ts":1656683400000,"o":19546.5,"h":19562,"l":19497,"c":19506.5,"v":616.799}
{"ts":1656683460000,"o":19506.5,"h":19512,"l":19486,"c":19498,"v":503.093}
{"ts":1656683520000,"o":19498,"h":19540.5,"l":19494.5,"c":19538.5,"v":323.626}
{"ts":1656683580000,"o":19538.5,"h":19552.5,"l":19505,"c":19517.5,"v":339.497}
{"ts":1656683640000,"o":19517.5,"h":19547,"l":19517.5,"c":19518,"v":248.21}
{"ts":1656683700000,"o":19518,"h":19533.5,"l":19500,"c":19500,"v":256.134}
{"ts":1656683760000,"o":19500,"h":19520,"l":19496,"c":19496.5,"v":184.319}
{"ts":1656683820000,"o":19496.5,"h":19530,"l":19467.5,"c":19475.5,"v":529.582}
{"ts":1656683880000,"o":19475.5,"h":19508,"l":19450,"c":19459,"v":450.763}
{"ts":1656683940000,"o":19459,"h":19479,"l":19440,"c":19444,"v":608.985}
{"ts":1656684000000,"o":19444,"h":19519,"l":19426.5,"c":19465.5,"v":968.011}
{"ts":1656684060000,"o":19465.5,"h":19489,"l":19431,"c":19468.5,"v":519.479}
{"ts":1656684120000,"o":19468.5,"h":19468.5,"l":19433,"c":19436.5,"v":199.271}
{"ts":1656684180000,"o":19436.5,"h":19436.5,"l":19362.5,"c":19373,"v":820.968}
{"ts":1656684240000,"o":19373,"h":19396,"l":19350,"c":19365,"v":657.446}
{"ts":1656684300000,"o":19365,"h":19400,"l":19365,"c":19380,"v":274.693}
{"ts":1656684360000,"o":19380,"h":19383.5,"l":19352.5,"c":19368,"v":235.069}
{"ts":1656684420000,"o":19368,"h":19400,"l":19367,"c":19396.5,"v":262.089}
{"ts":1656684480000,"o":19396.5,"h":19416,"l":19395.5,"c":19399.5,"v":314.342}
{"ts":1656684540000,"o":19399.5,"h":19433,"l":19399.5,"c":19429,"v":344.261}
{"ts":1656684600000,"o":19429,"h":19462.5,"l":19422,"c":19462,"v":412.501}
{"ts":1656684660000,"o":19462,"h":19489,"l":19388.5,"c":19393.5,"v":680.933}
{"ts":1656684720000,"o":19393.5,"h":19401,"l":19360.5,"c":19363,"v":413.965}
{"ts":1656684780000,"o":19363,"h":19370,"l":19350.5,"c":19355.5,"v":268.404}
{"ts":1656684840000,"o":19355.5,"h":19360,"l":19307,"c":19340,"v":564.793}
{"ts":1656684900000,"o":19340,"h":19375,"l":19331.5,"c":19369.5,"v":232.95}
{"ts":1656684960000,"o":19369.5,"h":19385,"l":19365,"c":19377,"v":139.114}
{"ts":1656685020000,"o":19377,"h":19383.5,"l":19326,"c":19343,"v":279.684}
{"ts":1656685080000,"o":19343,"h":19349,"l":19320.5,"c":19336,"v":150.77}
{"ts":1656685140000,"o":19336,"h":19368,"l":19335.5,"c":19356.5,"v":135.51}
{"ts":1656685200000,"o":19356.5,"h":19375,"l":19341,"c":19341,"v":157.05}
{"ts":1656685260000,"o":19341,"h":19359.5,"l":19340,"c":19353,"v":75.812}
{"ts":1656685320000,"o":19353,"h":19380,"l":19352.5,"c":19373.5,"v":126.771}
{"ts":1656685380000,"o":19373.5,"h":19405.5,"l":19361,"c":19394.5,"v":217.249}
{"ts":1656685440000,"o":19394.5,"h":19420,"l":19381.5,"c":19382,"v":231.623}
{"ts":1656685500000,"o":19382,"h":19382,"l":19327,"c":19342.5,"v":350.565}
{"ts":1656685560000,"o":19342.5,"h":19342.5,"l":19308,"c":19317.5,"v":314.957}
{"ts":1656685620000,"o":19317.5,"h":19349,"l":19310,"c":19334,"v":152.565}
{"ts":1656685680000,"o":19334,"h":19347,"l":19333,"c":19340.5,"v":77.018}
{"ts":1656685740000,"o":19340.5,"h":19340.5,"l":19320,"c":19320,"v":51.179}
{"ts":1656685800000,"o":19320,"h":19340,"l":19315,"c":19322.5,"v":119.875}
{"ts":1656685860000,"o":19322.5,"h":19322.5,"l":19286,"c":19290,"v":366.334}
{"ts":1656685920000,"o":19290,"h":19306.5,"l":19271,"c":19284.5,"v":367.007}
{"ts":1656685980000,"o":19284.5,"h":19305.5,"l":19281,"c":19299,"v":204.352}
{"ts":1656686040000,"o":19299,"h":19311.5,"l":19286,"c":19303,"v":347.67}
{"ts":1656686100000,"o":19303,"h":19323,"l":19290.5,"c":19300,"v":169.315}
{"ts":1656686160000,"o":19300,"h":19300,"l":19288,"c":19299,"v":145.904}
{"ts":1656686220000,"o":19299,"h":19299,"l":19279,"c":19287.5,"v":139.184}
{"ts":1656686280000,"o":19287.5,"h":19296.5,"l":19282,"c":19288,"v":113.044}
{"ts":1656686340000,"o":19288,"h":19345,"l":19288,"c":19328,"v":346.001}
{"ts":1656686400000,"o":19328,"h":19332,"l":19307,"c":19317.5,"v":111.6}
{"ts":1656686460000,"o":19317.5,"h":19349,"l":19317.5,"c":19348,"v":176.561}
{"ts":1656686520000,"o":19348,"h":19395,"l":19348,"c":19376.5,"v":402.751}
{"ts":1656686580000,"o":19376.5,"h":19400,"l":19372.5,"c":19375.5,"v":202.13}
{"ts":1656686640000,"o":19375.5,"h":19388,"l":19371,"c":19376.5,"v":138.146}
{"ts":1656686700000,"o":19376.5,"h":19390,"l":19372.5,"c":19372.5,"v":143.058}
{"ts":1656686760000,"o":19372.5,"h":19392.5,"l":19357,"c":19386,"v":129.702}
{"ts":1656686820000,"o":19386,"h":19432,"l":19383,"c":19432,"v":304.208}
{"ts":1656686880000,"o":19432,"h":19434,"l":19400,"c":19405.5,"v":194.753}
{"ts":1656686940000,"o":19405.5,"h":19410,"l":19395.5,"c":19409.5,"v":205.788}
{"ts":1656687000000,"o":19409.5,"h":19410.5,"l":19395,"c":19395,"v":44.341}
{"ts":1656687060000,"o":19395,"h":19395.5,"l":19378,"c":19390.5,"v":115.252}
{"ts":1656687120000,"o":19390.5,"h":19390.5,"l":19362.5,"c":19370,"v":125.46}
{"ts":1656687180000,"o":19370,"h":19405,"l":19370,"c":19405,"v":117.203}
{"ts":1656687240000,"o":19405,"h":19413.5,"l":19386.5,"c":19398.5,"v":143.178}
{"ts":1656687300000,"o":19398.5,"h":19398.5,"l":19371.5,"c":19378,"v":77.632}
{"ts":1656687360000,"o":19378,"h":19423.5,"l":19378,"c":19423,"v":109.995}
{"ts":1656687420000,"o":19423,"h":19454.5,"l":19415,"c":19415.5,"v":306.782}
{"ts":1656687480000,"o":19415.5,"h":19415.5,"l":19402,"c":19402,"v":67.318}
{"ts":1656687540000,"o":19402,"h":19402.5,"l":19392.5,"c":19396.5,"v":96.507}
{"ts":1656687600000,"o":19396.5,"h":19396.5,"l":19385.5,"c":19387,"v":108.637}
{"ts":1656687660000,"o":19387,"h":19396.5,"l":19350,"c":19353,"v":192.572}
{"ts":1656687720000,"o":19353,"h":19364,"l":19332,"c":19333,"v":170.414}
{"ts":1656687780000,"o":19333,"h":19339,"l":19314.5,"c":19321.5,"v":242.951}
{"ts":1656687840000,"o":19321.5,"h":19333,"l":19304,"c":19325.5,"v":232.559}
{"ts":1656687900000,"o":19325.5,"h":19356.5,"l":19324.5,"c":19355,"v":182.428}
{"ts":1656687960000,"o":19355,"h":19374.5,"l":19350,"c":19364.5,"v":152.943}
{"ts":1656688020000,"o":19364.5,"h":19386,"l":19364.5,"c":19373.5,"v":204.214}
{"ts":1656688080000,"o":19373.5,"h":19450.5,"l":19373.5,"c":19425.5,"v":415.234}
{"ts":1656688140000,"o":19425.5,"h":19429.5,"l":19408.5,"c":19421,"v":252.661}
{"ts":1656688200000,"o":19421,"h":19421,"l":19380,"c":19388,"v":194.861}
{"ts":1656688260000,"o":19388,"h":19404,"l":19377.5,"c":19403.5,"v":106.401}
{"ts":1656688320000,"o":19403.5,"h":19429.5,"l":19399.5,"c":19417,"v":144.358}
{"ts":1656688380000,"o":19417,"h":19428,"l":19417,"c":19424.5,"v":69.328}
{"ts":1656688440000,"o":19424.5,"h":19424.5,"l":19396.5,"c":19405,"v":88.974}
{"ts":1656688500000,"o":19405,"h":19440,"l":19402.5,"c":19431.5,"v":203.302}
{"ts":1656688560000,"o":19431.5,"h":19443,"l":19418,"c":19429.5,"v":219.973}
{"ts":1656688620000,"o":19429.5,"h":19470,"l":19423.5,"c":19454,"v":471.437}
{"ts":1656688680000,"o":19454,"h":19472.5,"l":19443.5,"c":19445,"v":148.861}
{"ts":1656688740000,"o":19445,"h":19445,"l":19411,"c":19417.5,"v":254.437}
{"ts":1656688800000,"o":19417.5,"h":19450.5,"l":19413.5,"c":19439.5,"v":150.719}
{"ts":1656688860000,"o":19439.5,"h":19439.5,"l":19418.5,"c":19423,"v":111.822}
{"ts":1656688920000,"o":19423,"h":19432,"l":19420,"c":19420.5,"v":61.361}
{"ts":1656688980000,"o":19420.5,"h":19427.5,"l":19398,"c":19400,"v":87.288}
{"ts":1656689040000,"o":19400,"h":19404,"l":19365.5,"c":19403.5,"v":189.266}
{"ts":1656689100000,"o":19403.5,"h":19411.5,"l":19380.5,"c":19411,"v":103.496}
{"ts":1656689160000,"o":19411,"h":19411.5,"l":19391.5,"c":19404.5,"v":83.491}
{"ts":1656689220000,"o":19404.5,"h":19404.5,"l":19379,"c":19379,"v":84.424}
{"ts":1656689280000,"o":19379,"h":19400,"l":19379,"c":19390.5,"v":78.337}
{"ts":1656689340000,"o":19390.5,"h":19390.5,"l":19370,"c":19386.5,"v":84.935}
{"ts":1656689400000,"o":19386.5,"h":19428.5,"l":19374.5,"c":19425,"v":143.554}
{"ts":1656689460000,"o":19425,"h":19425,"l":19400.5,"c":19405.5,"v":72.589}
{"ts":1656689520000,"o":19405.5,"h":19413.5,"l":19369,"c":19378.5,"v":87.248}
{"ts":1656689580000,"o":19378.5,"h":19403.5,"l":19378,"c":19402,"v":93.806}
{"ts":1656689640000,"o":19402,"h":19413.5,"l":19402,"c":19410.5,"v":61.316}
{"ts":1656689700000,"o":19410.5,"h":19421,"l":19381.5,"c":19405,"v":113.993}
{"ts":1656689760000,"o":19405,"h":19411,"l":19374,"c":19374,"v":132.587}
{"ts":1656689820000,"o":19374,"h":19379.5,"l":19344.5,"c":19366.5,"v":245.987}
{"ts":1656689880000,"o":19366.5,"h":19375,"l":19360,"c":19371.5,"v":49.32}
{"ts":1656689940000,"o":19371.5,"h":19387.5,"l":19362,"c":19378,"v":86.401}
{"ts":1656690000000,"o":19378,"h":19400,"l":19377,"c":19399.5,"v":81.764}
{"ts":1656690060000,"o":19399.5,"h":19414.5,"l":19392,"c":19400.5,"v":107.936}
{"ts":1656690120000,"o":19400.5,"h":19414,"l":19400,"c":19408.5,"v":57.973}
{"ts":1656690180000,"o":19408.5,"h":19420,"l":19400,"c":19409,"v":91.394}
{"ts":1656690240000,"o":19409,"h":19409,"l":19372,"c":19372.5,"v":49.41}
{"ts":1656690300000,"o":19372.5,"h":19380,"l":19332.5,"c":19338,"v":284.85}
{"ts":1656690360000,"o":19338,"h":19344,"l":19323,"c":19343.5,"v":231.123}
{"ts":1656690420000,"o":19343.5,"h":19360,"l":19331,"c":19345.5,"v":200.269}
{"ts":1656690480000,"o":19345.5,"h":19356,"l":19338,"c":19338.5,"v":122.16}
{"ts":1656690540000,"o":19338.5,"h":19338.5,"l":19328,"c":19331.5,"v":98.667}
{"ts":1656690600000,"o":19331.5,"h":19335,"l":19268.5,"c":19310.5,"v":865.933}
{"ts":1656690660000,"o":19310.5,"h":19311,"l":19210,"c":19237.5,"v":1104.553}
{"ts":1656690720000,"o":19237.5,"h":19269,"l":19231,"c":19244.5,"v":428.278}
{"ts":1656690780000,"o":19244.5,"h":19255,"l":19240,"c":19255,"v":301.236}
{"ts":1656690840000,"o":19255,"h":19255,"l":19230,"c":19239.5,"v":195.244}
{"ts":1656690900000,"o":19239.5,"h":19258.5,"l":19201,"c":19256,"v":510.293}
{"ts":1656690960000,"o":19256,"h":19260,"l":19240,"c":19253,"v":129.975}
{"ts":1656691020000,"o":19253,"h":19255,"l":19243,"c":19255,"v":65.802}
{"ts":1656691080000,"o":19255,"h":19257.5,"l":19245,"c":19247.5,"v":71.632}
{"ts":1656691140000,"o":19247.5,"h":19307,"l":19238.5,"c":19282.5,"v":344.675}
{"ts":1656691200000,"o":19282.5,"h":19283.5,"l":19251.5,"c":19283.5,"v":327.01}
{"ts":1656691260000,"o":19283.5,"h":19283.5,"l":19268,"c":19270,"v":140.689}
{"ts":1656691320000,"o":19270,"h":19276,"l":19240,"c":19254,"v":253.317}
{"ts":1656691380000,"o":19254,"h":19275,"l":19244.5,"c":19274,"v":80.173}
{"ts":1656691440000,"o":19274,"h":19285,"l":19260.5,"c":19273,"v":90.907}
{"ts":1656691500000,"o":19273,"h":19287,"l":19272.5,"c":19279,"v":88.719}
{"ts":1656691560000,"o":19279,"h":19316.5,"l":19279,"c":19316,"v":312.618}
{"ts":1656691620000,"o":19316,"h":19316.5,"l":19289,"c":19313.5,"v":163.376}
{"ts":1656691680000,"o":19313.5,"h":19318,"l":19306,"c":19316,"v":117.481}
{"ts":1656691740000,"o":19316,"h":19340,"l":19316,"c":19326.5,"v":356.924}
{"ts":1656691800000,"o":19326.5,"h":19327,"l":19315,"c":19320.5,"v":56.717}
{"ts":1656691860000,"o":19320.5,"h":19321,"l":19302,"c":19312,"v":132.896}
{"ts":1656691920000,"o":19312,"h":19314,"l":19308,"c":19310,"v":54.863}
{"ts":1656691980000,"o":19310,"h":19317,"l":19305,"c":19310,"v":49.148}
{"ts":1656692040000,"o":19310,"h":19330.5,"l":19310,"c":19318.5,"v":80.037}
{"ts":1656692100000,"o":19318.5,"h":19336,"l":19304.5,"c":19336,"v":92.378}
{"ts":1656692160000,"o":19336,"h":19371,"l":19335.5,"c":19350,"v":360.495}
{"ts":1656692220000,"o":19350,"h":19356.5,"l":19340.5,"c":19347.5,"v":100.331}
{"ts":1656692280000,"o":19347.5,"h":19367.5,"l":19342.5,"c":19367,"v":103.878}
{"ts":1656692340000,"o":19367,"h":19400,"l":19367,"c":19381.5,"v":476.738}
{"ts":1656692400000,"o":19381.5,"h":19430,"l":19370,"c":19413,"v":420.517}
{"ts":1656692460000,"o":19413,"h":19413.5,"l":19381,"c":19386,"v":161.892}
{"ts":1656692520000,"o":19386,"h":19386,"l":19375.5,"c":19377.5,"v":141.642}
{"ts":1656692580000,"o":19377.5,"h":19401,"l":19377,"c":19391,"v":133.092}
{"ts":1656692640000,"o":19391,"h":19401.5,"l":19388.5,"c":19401,"v":82.995}
{"ts":1656692700000,"o":19401,"h":19401.5,"l":19353.5,"c":19370.5,"v":300.994}
{"ts":1656692760000,"o":19370.5,"h":19391,"l":19368.5,"c":19390,"v":104.78}
{"ts":1656692820000,"o":19390,"h":19404,"l":19370,"c":19376,"v":71.105}
{"ts":1656692880000,"o":19376,"h":19397.5,"l":19376,"c":19395,"v":44.412}
{"ts":1656692940000,"o":19395,"h":19400,"l":19389.5,"c":19395,"v":71.559}
{"ts":1656693000000,"o":19395,"h":19396,"l":19385.5,"c":19391,"v":98.402}
{"ts":1656693060000,"o":19391,"h":19400,"l":19387,"c":19397,"v":69.913}
{"ts":1656693120000,"o":19397,"h":19423.5,"l":19397,"c":19399.5,"v":207.671}
{"ts":1656693180000,"o":19399.5,"h":19399.5,"l":19380,"c":19393,"v":129.144}
{"ts":1656693240000,"o":19393,"h":19393,"l":19378,"c":19382,"v":104.03}
{"ts":1656693300000,"o":19382,"h":19389,"l":19367.5,"c":19370.5,"v":75.526}
{"ts":1656693360000,"o":19370.5,"h":19383.5,"l":19370,"c":19375,"v":47.856}
{"ts":1656693420000,"o":19375,"h":19383,"l":19346,"c":19346.5,"v":121.253}
{"ts":1656693480000,"o":19346.5,"h":19359,"l":19339.5,"c":19350,"v":204.053}
{"ts":1656693540000,"o":19350,"h":19358,"l":19345,"c":19352,"v":107.618}
{"ts":1656693600000,"o":19352,"h":19354,"l":19342,"c":19345,"v":114.146}
{"ts":1656693660000,"o":19345,"h":19363,"l":19344.5,"c":19360,"v":43.008}
{"ts":1656693720000,"o":19360,"h":19375,"l":19358.5,"c":19375,"v":31.422}
{"ts":1656693780000,"o":19375,"h":19375,"l":19350,"c":19366,"v":40.206}
{"ts":1656693840000,"o":19366,"h":19366.5,"l":19360,"c":19360,"v":5.718}
{"ts":1656693900000,"o":19360,"h":19360.5,"l":19355,"c":19356.5,"v":23.034}
{"ts":1656693960000,"o":19356.5,"h":19386,"l":19356,"c":19380,"v":103.755}
{"ts":1656694020000,"o":19380,"h":19380,"l":19370.5,"c":19371,"v":19.177}
{"ts":1656694080000,"o":19371,"h":19371,"l":19364.5,"c":19371,"v":17.412}
{"ts":1656694140000,"o":19371,"h":19376,"l":19370.5,"c":19371,"v":36.047}
{"ts":1656694200000,"o":19371,"h":19375.5,"l":19364,"c":19375.5,"v":67.048}
{"ts":1656694260000,"o":19375.5,"h":19462.5,"l":19375,"c":19437.5,"v":794.058}
{"ts":1656694320000,"o":19437.5,"h":19438,"l":19406.5,"c":19421.5,"v":199.512}
{"ts":1656694380000,"o":19421.5,"h":19421.5,"l":19388,"c":19396.5,"v":302.538}
{"ts":1656694440000,"o":19396.5,"h":19433.5,"l":19396,"c":19420.5,"v":188.534}
{"ts":1656694500000,"o":19420.5,"h":19433,"l":19411,"c":19424.5,"v":87.991}
{"ts":1656694560000,"o":19424.5,"h":19430,"l":19402,"c":19402.5,"v":84.715}
{"ts":1656694620000,"o":19402.5,"h":19402.5,"l":19390.5,"c":19400,"v":56.809}
{"ts":1656694680000,"o":19400,"h":19400,"l":19362,"c":19362.5,"v":76.537}
{"ts":1656694740000,"o":19362.5,"h":19374.5,"l":19322,"c":19333,"v":306.621}
{"ts":1656694800000,"o":19333,"h":19349.5,"l":19332.5,"c":19349.5,"v":89.576}
{"ts":1656694860000,"o":19349.5,"h":19364.5,"l":19345.5,"c":19358.5,"v":133.322}
{"ts":1656694920000,"o":19358.5,"h":19360.5,"l":19349.5,"c":19360,"v":64.252}
{"ts":1656694980000,"o":19360,"h":19364,"l":19330.5,"c":19331.5,"v":105.042}
{"ts":1656695040000,"o":19331.5,"h":19331.5,"l":19314.5,"c":19321.5,"v":205.848}
{"ts":1656695100000,"o":19321.5,"h":19333,"l":19321.5,"c":19330.5,"v":65.577}
{"ts":1656695160000,"o":19330.5,"h":19343,"l":19326,"c":19333.5,"v":80.353}
{"ts":1656695220000,"o":19333.5,"h":19335,"l":19312,"c":19315,"v":94.094}
{"ts":1656695280000,"o":19315,"h":19343.5,"l":19314.5,"c":19333,"v":54.069}
{"ts":1656695340000,"o":19333,"h":19351,"l":19333,"c":19348.5,"v":29.087}
{"ts":1656695400000,"o":19348.5,"h":19369.5,"l":19348,"c":19369,"v":70.927}
{"ts":1656695460000,"o":19369,"h":19369.5,"l":19350,"c":19355,"v":34.541}
{"ts":1656695520000,"o":19355,"h":19355.5,"l":19336,"c":19336.5,"v":38.443}
{"ts":1656695580000,"o":19336.5,"h":19355,"l":19336,"c":19354.5,"v":22.312}
{"ts":1656695640000,"o":19354.5,"h":19400,"l":19354.5,"c":19400,"v":87.254}
{"ts":1656695700000,"o":19400,"h":19428,"l":19387,"c":19427.5,"v":228.479}
{"ts":1656695760000,"o":19427.5,"h":19430,"l":19393,"c":19393,"v":119.244}
{"ts":1656695820000,"o":19393,"h":19396,"l":19363,"c":19363.5,"v":89.13}
{"ts":1656695880000,"o":19363.5,"h":19398.5,"l":19353,"c":19398,"v":103.3}
{"ts":1656695940000,"o":19398,"h":19422,"l":19398,"c":19415.5,"v":102.809}
{"ts":1656696000000,"o":19415.5,"h":19416,"l":19408,"c":19415.5,"v":79.663}
{"ts":1656696060000,"o":19415.5,"h":19422,"l":19400,"c":19414.5,"v":108.613}
{"ts":1656696120000,"o":19414.5,"h":19414.5,"l":19378.5,"c":19384,"v":86.222}
{"ts":1656696180000,"o":19384,"h":19396.5,"l":19376,"c":19388.5,"v":27.776}
{"ts":1656696240000,"o":19388.5,"h":19394,"l":19378,"c":19383,"v":85.671}
{"ts":1656696300000,"o":19383,"h":19395,"l":19382,"c":19386.5,"v":40.979}
{"ts":1656696360000,"o":19386.5,"h":19389,"l":19382,"c":19388.5,"v":19.341}
{"ts":1656696420000,"o":19388.5,"h":19404,"l":19388.5,"c":19399.5,"v":61.481}
{"ts":1656696480000,"o":19399.5,"h":19415.5,"l":19395.5,"c":19395.5,"v":46.943}
{"ts":1656696540000,"o":19395.5,"h":19396,"l":19377.5,"c":19384.5,"v":40.199}
{"ts":1656696600000,"o":19384.5,"h":19403,"l":19376.5,"c":19400.5,"v":52.191}
{"ts":1656696660000,"o":19400.5,"h":19411.5,"l":19395,"c":19411.5,"v":65.71}
{"ts":1656696720000,"o":19411.5,"h":19411.5,"l":19386.5,"c":19391,"v":24.228}
{"ts":1656696780000,"o":19391,"h":19391.5,"l":19357.5,"c":19360,"v":122.983}
{"ts":1656696840000,"o":19360,"h":19360.5,"l":19345,"c":19347.5,"v":82.712}
{"ts":1656696900000,"o":19347.5,"h":19367.5,"l":19345,"c":19359,"v":92.853}
{"ts":1656696960000,"o":19359,"h":19390,"l":19358.5,"c":19389,"v":47.374}
{"ts":1656697020000,"o":19389,"h":19397,"l":19389,"c":19396.5,"v":33.663}
{"ts":1656697080000,"o":19396.5,"h":19543,"l":19396,"c":19525.5,"v":1408.13}
{"ts":1656697140000,"o":19525.5,"h":19525.5,"l":19458.5,"c":19459.5,"v":636.369}
{"ts":1656697200000,"o":19459.5,"h":19491.5,"l":19438.5,"c":19475,"v":229.395}
{"ts":1656697260000,"o":19475,"h":19490,"l":19470,"c":19470,"v":148.058}
{"ts":1656697320000,"o":19470,"h":19470.5,"l":19457.5,"c":19469,"v":134.574}
{"ts":1656697380000,"o":19469,"h":19494.5,"l":19461,"c":19461,"v":186.191}
{"ts":1656697440000,"o":19461,"h":19461,"l":19428,"c":19450.5,"v":192.463}
{"ts":1656697500000,"o":19450.5,"h":19451,"l":19437,"c":19447.5,"v":41.394}
{"ts":1656697560000,"o":19447.5,"h":19484.5,"l":19447.5,"c":19451,"v":111.117}
{"ts":1656697620000,"o":19451,"h":19466,"l":19440,"c":19455,"v":84.971}
{"ts":1656697680000,"o":19455,"h":19485,"l":19455,"c":19478,"v":135.001}
{"ts":1656697740000,"o":19478,"h":19495.5,"l":19477.5,"c":19484.5,"v":94.313}
{"ts":1656697800000,"o":19484.5,"h":19486,"l":19464,"c":19464,"v":63.231}
{"ts":1656697860000,"o":19464,"h":19477,"l":19464,"c":19468.5,"v":39.336}
{"ts":1656697920000,"o":19468.5,"h":19495,"l":19468,"c":19489.5,"v":145.717}
{"ts":1656697980000,"o":19489.5,"h":19493,"l":19468,"c":19468.5,"v":86.517}
{"ts":1656698040000,"o":19468.5,"h":19468.5,"l":19452,"c":19452,"v":102.02}
{"ts":1656698100000,"o":19452,"h":19462,"l":19451,"c":19457.5,"v":27.02}
{"ts":1656698160000,"o":19457.5,"h":19457.5,"l":19439,"c":19454.5,"v":67.969}
{"ts":1656698220000,"o":19454.5,"h":19467.5,"l":19451,"c":19459.5,"v":78.385}
{"ts":1656698280000,"o":19459.5,"h":19480.5,"l":19454,"c":19465,"v":41.879}
{"ts":1656698340000,"o":19465,"h":19487,"l":19465,"c":19474,"v":50.408}
{"ts":1656698400000,"o":19474,"h":19479.5,"l":19473,"c":19478.5,"v":48.026}
{"ts":1656698460000,"o":19478.5,"h":19480.5,"l":19468,"c":19468,"v":78.172}
{"ts":1656698520000,"o":19468,"h":19468.5,"l":19460,"c":19467.5,"v":61.838}
{"ts":1656698580000,"o":19467.5,"h":19477.5,"l":19455,"c":19458.5,"v":101.671}
{"ts":1656698640000,"o":19458.5,"h":19458.5,"l":19440.5,"c":19445,"v":124.036}
{"ts":1656698700000,"o":19445,"h":19470.5,"l":19445,"c":19470.5,"v":51.206}
{"ts":1656698760000,"o":19470.5,"h":19494.5,"l":19470,"c":19490,"v":106.229}
{"ts":1656698820000,"o":19490,"h":19495,"l":19464,"c":19464.5,"v":78.732}
{"ts":1656698880000,"o":19464.5,"h":19465,"l":19440.5,"c":19440.5,"v":77.333}
{"ts":1656698940000,"o":19440.5,"h":19464,"l":19440.5,"c":19459,"v":42.41}
{"ts":1656699000000,"o":19459,"h":19461,"l":19449.5,"c":19457.5,"v":125.837}
{"ts":1656699060000,"o":19457.5,"h":19466,"l":19452.5,"c":19460,"v":53.246}
{"ts":1656699120000,"o":19460,"h":19465.5,"l":19450,"c":19450.5,"v":60.477}
{"ts":1656699180000,"o":19450.5,"h":19463.5,"l":19450,"c":19456.5,"v":19.984}
{"ts":1656699240000,"o":19456.5,"h":19469.5,"l":19456,"c":19467.5,"v":32.449}
{"ts":1656699300000,"o":19467.5,"h":19469,"l":19452,"c":19452,"v":17.682}
{"ts":1656699360000,"o":19452,"h":19466,"l":19445,"c":19466,"v":29.749}
{"ts":1656699420000,"o":19466,"h":19466,"l":19465.5,"c":19466,"v":18.977}
{"ts":1656699480000,"o":19466,"h":19466,"l":19459.5,"c":19465,"v":10.292}
{"ts":1656699540000,"o":19465,"h":19486,"l":19459,"c":19485,"v":80.881}
{"ts":1656699600000,"o":19485,"h":19496.5,"l":19480,"c":19488,"v":102.562}
{"ts":1656699660000,"o":19488,"h":19495,"l":19478,"c":19495,"v":128.43}
{"ts":1656699720000,"o":19495,"h":19544.5,"l":19494.5,"c":19508,"v":636.37}
{"ts":1656699780000,"o":19508,"h":19515,"l":19501.5,"c":19507,"v":106.105}
{"ts":1656699840000,"o":19507,"h":19521.5,"l":19506.5,"c":19521,"v":54.704}
{"ts":1656699900000,"o":19521,"h":19521,"l":19506.5,"c":19506.5,"v":61.585}
{"ts":1656699960000,"o":19506.5,"h":19507,"l":19500.5,"c":19501.5,"v":79.013}
{"ts":1656700020000,"o":19501.5,"h":19502,"l":19488,"c":19501,"v":108.479}
{"ts":1656700080000,"o":19501,"h":19516,"l":19474.5,"c":19481,"v":130.381}
{"ts":1656700140000,"o":19481,"h":19481.5,"l":19471,"c":19476,"v":199.52}
{"ts":1656700200000,"o":19476,"h":19513,"l":19476,"c":19509,"v":87.819}
{"ts":1656700260000,"o":19509,"h":19530,"l":19509,"c":19516.5,"v":141.807}
{"ts":1656700320000,"o":19516.5,"h":19520,"l":19500,"c":19500.5,"v":79.086}
{"ts":1656700380000,"o":19500.5,"h":19514,"l":19500,"c":19505.5,"v":60.585}
{"ts":1656700440000,"o":19505.5,"h":19505.5,"l":19500,"c":19501,"v":27.407}
{"ts":1656700500000,"o":19501,"h":19501.5,"l":19461.5,"c":19461.5,"v":56.877}
{"ts":1656700560000,"o":19461.5,"h":19492,"l":19458.5,"c":19482.5,"v":107.153}
{"ts":1656700620000,"o":19482.5,"h":19483,"l":19459.5,"c":19465,"v":85.288}
{"ts":1656700680000,"o":19465,"h":19477,"l":19465,"c":19470,"v":36.454}
{"ts":1656700740000,"o":19470,"h":19487.5,"l":19470,"c":19487.5,"v":29.186}
{"ts":1656700800000,"o":19487.5,"h":19488.5,"l":19458,"c":19458,"v":38.235}
{"ts":1656700860000,"o":19458,"h":19471.5,"l":19448.5,"c":19471.5,"v":83.009}
{"ts":1656700920000,"o":19471.5,"h":19471.5,"l":19464,"c":19465.5,"v":30.873}
{"ts":1656700980000,"o":19465.5,"h":19466,"l":19465.5,"c":19466,"v":5.451}
{"ts":1656701040000,"o":19466,"h":19466,"l":19452.5,"c":19463,"v":33.11}
{"ts":1656701100000,"o":19463,"h":19466,"l":19452,"c":19452,"v":44.868}
{"ts":1656701160000,"o":19452,"h":19486,"l":19452,"c":19468.5,"v":164.384}
{"ts":1656701220000,"o":19468.5,"h":19471,"l":19447,"c":19447,"v":37.214}
{"ts":1656701280000,"o":19447,"h":19447.5,"l":19417,"c":19435.5,"v":338.41}
{"ts":1656701340000,"o":19435.5,"h":19448,"l":19435.5,"c":19447,"v":33.79}
{"ts":1656701400000,"o":19447,"h":19455.5,"l":19443,"c":19446,"v":40.299}
{"ts":1656701460000,"o":19446,"h":19446,"l":19436.5,"c":19440,"v":19.567}
{"ts":1656701520000,"o":19440,"h":19440,"l":19427.5,"c":19439,"v":42.275}
{"ts":1656701580000,"o":19439,"h":19439.5,"l":19419.5,"c":19419.5,"v":47.003}
{"ts":1656701640000,"o":19419.5,"h":19420,"l":19394,"c":19409.5,"v":272.245}
{"ts":1656701700000,"o":19409.5,"h":19410,"l":19395,"c":19399.5,"v":146.645}
{"ts":1656701760000,"o":19399.5,"h":19431,"l":19371.5,"c":19423,"v":440.032}
{"ts":1656701820000,"o":19423,"h":19437,"l":19419.5,"c":19435.5,"v":97.075}
{"ts":1656701880000,"o":19435.5,"h":19435.5,"l":19420,"c":19420.5,"v":36.476}
{"ts":1656701940000,"o":19420.5,"h":19431,"l":19420,"c":19426,"v":25.204}
{"ts":1656702000000,"o":19426,"h":19428,"l":19412,"c":19412,"v":45.82}
{"ts":1656702060000,"o":19412,"h":19412.5,"l":19404,"c":19408,"v":23.87}
{"ts":1656702120000,"o":19408,"h":19408,"l":19396,"c":19396,"v":82.485}
{"ts":1656702180000,"o":19396,"h":19396,"l":19378.5,"c":19379,"v":101.163}
{"ts":1656702240000,"o":19379,"h":19398.5,"l":19373,"c":19390,"v":77.922}
{"ts":1656702300000,"o":19390,"h":19410,"l":19389.5,"c":19406,"v":35.186}
{"ts":1656702360000,"o":19406,"h":19414.5,"l":19384.5,"c":19407,"v":55.165}
{"ts":1656702420000,"o":19407,"h":19407,"l":19379.5,"c":19386.5,"v":34.197}
{"ts":1656702480000,"o":19386.5,"h":19400,"l":19380,"c":19399.5,"v":23.36}
{"ts":1656702540000,"o":19399.5,"h":19399.5,"l":19396.5,"c":19399.5,"v":21.234}
{"ts":1656702600000,"o":19399.5,"h":19403.5,"l":19382,"c":19402,"v":77.39}
{"ts":1656702660000,"o":19402,"h":19402,"l":19386.5,"c":19400,"v":32.589}
{"ts":1656702720000,"o":19400,"h":19400,"l":19382,"c":19389.5,"v":16.761}
{"ts":1656702780000,"o":19389.5,"h":19396,"l":19382,"c":19392.5,"v":20.299}
{"ts":1656702840000,"o":19392.5,"h":19392.5,"l":19384,"c":19390,"v":31.98}
{"ts":1656702900000,"o":19390,"h":19400,"l":19387.5,"c":19399.5,"v":46.678}
{"ts":1656702960000,"o":19399.5,"h":19403.5,"l":19381,"c":19381,"v":81.175}
{"ts":1656703020000,"o":19381,"h":19381.5,"l":19360,"c":19365,"v":163.607}
{"ts":1656703080000,"o":19365,"h":19365,"l":19359,"c":19359,"v":64.284}
{"ts":1656703140000,"o":19359,"h":19360,"l":19332,"c":19338.5,"v":239.727}
{"ts":1656703200000,"o":19338.5,"h":19354,"l":19320,"c":19324.5,"v":155.776}
{"ts":1656703260000,"o":19324.5,"h":19330,"l":19271.5,"c":19286,"v":599.382}
{"ts":1656703320000,"o":19286,"h":19303,"l":19277.5,"c":19279.5,"v":244.973}
{"ts":1656703380000,"o":19279.5,"h":19300,"l":19278,"c":19291.5,"v":112.051}
{"ts":1656703440000,"o":19291.5,"h":19300,"l":19291,"c":19296.5,"v":58.174}
{"ts":1656703500000,"o":19296.5,"h":19296.5,"l":19261,"c":19268,"v":158.123}
{"ts":1656703560000,"o":19268,"h":19288,"l":19260.5,"c":19272,"v":127.766}
{"ts":1656703620000,"o":19272,"h":19298.5,"l":19272,"c":19291,"v":77.453}
{"ts":1656703680000,"o":19291,"h":19300,"l":19287,"c":19299.5,"v":51.851}
{"ts":1656703740000,"o":19299.5,"h":19306.5,"l":19298,"c":19300.5,"v":43.515}
{"ts":1656703800000,"o":19300.5,"h":19307,"l":19286.5,"c":19294.5,"v":81.923}
{"ts":1656703860000,"o":19294.5,"h":19352,"l":19294.5,"c":19324.5,"v":297.008}
{"ts":1656703920000,"o":19324.5,"h":19332,"l":19319.5,"c":19321,"v":86.951}
{"ts":1656703980000,"o":19321,"h":19321.5,"l":19278.5,"c":19279,"v":131.502}
{"ts":1656704040000,"o":19279,"h":19289.5,"l":19278.5,"c":19281.5,"v":70.079}
{"ts":1656704100000,"o":19281.5,"h":19291.5,"l":19273,"c":19285.5,"v":120.956}
{"ts":1656704160000,"o":19285.5,"h":19285.5,"l":19269,"c":19281,"v":48.557}
{"ts":1656704220000,"o":19281,"h":19292.5,"l":19281,"c":19292.5,"v":68.2}
{"ts":1656704280000,"o":19292.5,"h":19292.5,"l":19281.5,"c":19288,"v":32.534}
{"ts":1656704340000,"o":19288,"h":19301,"l":19287.5,"c":19293,"v":35.87}
{"ts":1656704400000,"o":19293,"h":19320,"l":19287,"c":19320,"v":85.314}
{"ts":1656704460000,"o":19320,"h":19325,"l":19292.5,"c":19306,"v":78.029}
{"ts":1656704520000,"o":19306,"h":19309,"l":19300,"c":19309,"v":22.109}
{"ts":1656704580000,"o":19309,"h":19320,"l":19305,"c":19305,"v":108.769}
{"ts":1656704640000,"o":19305,"h":19320.5,"l":19305,"c":19314.5,"v":37.957}
{"ts":1656704700000,"o":19314.5,"h":19325,"l":19314,"c":19316,"v":49.641}
{"ts":1656704760000,"o":19316,"h":19362.5,"l":19315.5,"c":19337,"v":194.082}
{"ts":1656704820000,"o":19337,"h":19360.5,"l":19337,"c":19342,"v":141.423}
{"ts":1656704880000,"o":19342,"h":19357.5,"l":19337,"c":19350.5,"v":58.709}
{"ts":1656704940000,"o":19350.5,"h":19366.5,"l":19350.5,"c":19358.5,"v":48.084}
{"ts":1656705000000,"o":19358.5,"h":19363.5,"l":19326.5,"c":19326.5,"v":111.104}
{"ts":1656705060000,"o":19326.5,"h":19340,"l":19326.5,"c":19340,"v":28.114}
{"ts":1656705120000,"o":19340,"h":19340,"l":19328.5,"c":19334,"v":47.611}
{"ts":1656705180000,"o":19334,"h":19334,"l":19321,"c":19326,"v":34.093}
{"ts":1656705240000,"o":19326,"h":19339.5,"l":19321,"c":19339,"v":132.862}
{"ts":1656705300000,"o":19339,"h":19343.5,"l":19333.5,"c":19337,"v":50.533}
{"ts":1656705360000,"o":19337,"h":19347,"l":19336.5,"c":19346.5,"v":68.076}
{"ts":1656705420000,"o":19346.5,"h":19372,"l":19346.5,"c":19359,"v":129.116}
{"ts":1656705480000,"o":19359,"h":19368,"l":19359,"c":19360.5,"v":61.369}
{"ts":1656705540000,"o":19360.5,"h":19381.5,"l":19347,"c":19378.5,"v":191.106}
{"ts":1656705600000,"o":19378.5,"h":19416.5,"l":19378.5,"c":19399,"v":392.379}
{"ts":1656705660000,"o":19399,"h":19405.5,"l":19360,"c":19370,"v":111.988}
{"ts":1656705720000,"o":19370,"h":19370,"l":19341.5,"c":19341.5,"v":71.821}
{"ts":1656705780000,"o":19341.5,"h":19355,"l":19335.5,"c":19353,"v":58.707}
{"ts":1656705840000,"o":19353,"h":19353,"l":19340,"c":19340,"v":63.999}
{"ts":1656705900000,"o":19340,"h":19340.5,"l":19340,"c":19340,"v":20.087}
{"ts":1656705960000,"o":19340,"h":19369.5,"l":19340,"c":19369,"v":134.576}
{"ts":1656706020000,"o":19369,"h":19392.5,"l":19369,"c":19389.5,"v":41.382}
{"ts":1656706080000,"o":19389.5,"h":19428,"l":19388,"c":19420.5,"v":128.678}
{"ts":1656706140000,"o":19420.5,"h":19484.5,"l":19420,"c":19470.5,"v":366.304}
{"ts":1656706200000,"o":19470.5,"h":19470.5,"l":19457.5,"c":19462,"v":95.012}
{"ts":1656706260000,"o":19462,"h":19462,"l":19434.5,"c":19438.5,"v":84.488}
{"ts":1656706320000,"o":19438.5,"h":19440,"l":19430,"c":19437.5,"v":65.439}
{"ts":1656706380000,"o":19437.5,"h":19443.5,"l":19433,"c":19433,"v":27.574}
{"ts":1656706440000,"o":19433,"h":19433.5,"l":19423,"c":19429.5,"v":26.408}
{"ts":1656706500000,"o":19429.5,"h":19436.5,"l":19427,"c":19429.5,"v":34.251}
{"ts":1656706560000,"o":19429.5,"h":19432,"l":19413,"c":19424,"v":104.846}
{"ts":1656706620000,"o":19424,"h":19449,"l":19424,"c":19444,"v":41.812}
{"ts":1656706680000,"o":19444,"h":19541,"l":19443.5,"c":19529.5,"v":416.553}
{"ts":1656706740000,"o":19529.5,"h":19610.5,"l":19506.5,"c":19571.5,"v":1383.983}
{"ts":1656706800000,"o":19571.5,"h":19585,"l":19553,"c":19579.5,"v":202.889}
{"ts":1656706860000,"o":19579.5,"h":19693.5,"l":19579.5,"c":19619,"v":1139.76}
{"ts":1656706920000,"o":19619,"h":19656,"l":19609.5,"c":19631.5,"v":343.712}
{"ts":1656706980000,"o":19631.5,"h":19640.5,"l":19601,"c":19606.5,"v":301.59}
{"ts":1656707040000,"o":19606.5,"h":19609,"l":19555,"c":19570,"v":383.071}
{"ts":1656707100000,"o":19570,"h":19570,"l":19540,"c":19570,"v":236.105}
{"ts":1656707160000,"o":19570,"h":19606,"l":19565.5,"c":19603.5,"v":210.833}
{"ts":1656707220000,"o":19603.5,"h":19618,"l":19589,"c":19600,"v":145.027}
{"ts":1656707280000,"o":19600,"h":19610,"l":19593.5,"c":19597.5,"v":156.147}
{"ts":1656707340000,"o":19597.5,"h":19604,"l":19572,"c":19581,"v":71.095}
{"ts":1656707400000,"o":19581,"h":19585.5,"l":19565,"c":19576.5,"v":82.811}
{"ts":1656707460000,"o":19576.5,"h":19588,"l":19573.5,"c":19573.5,"v":31.987}
{"ts":1656707520000,"o":19573.5,"h":19574,"l":19542,"c":19542,"v":119.828}
{"ts":1656707580000,"o":19542,"h":19545.5,"l":19509.5,"c":19521,"v":188.295}
{"ts":1656707640000,"o":19521,"h":19528.5,"l":19511,"c":19528,"v":114.98}
{"ts":1656707700000,"o":19528,"h":19533,"l":19504.5,"c":19523,"v":143.121}
{"ts":1656707760000,"o":19523,"h":19524,"l":19486,"c":19486.5,"v":82.811}
{"ts":1656707820000,"o":19486.5,"h":19489,"l":19475.5,"c":19479,"v":141.219}
{"ts":1656707880000,"o":19479,"h":19490,"l":19477,"c":19488.5,"v":84.911}
{"ts":1656707940000,"o":19488.5,"h":19488.5,"l":19472.5,"c":19479.5,"v":73.229}
{"ts":1656708000000,"o":19479.5,"h":19489.5,"l":19479,"c":19489,"v":65.197}
{"ts":1656708060000,"o":19489,"h":19489.5,"l":19477,"c":19486,"v":81.737}
{"ts":1656708120000,"o":19486,"h":19486,"l":19463,"c":19478.5,"v":118.872}
{"ts":1656708180000,"o":19478.5,"h":19493,"l":19478,"c":19488,"v":63.938}
{"ts":1656708240000,"o":19488,"h":19490,"l":19464,"c":19471.5,"v":169.447}
{"ts":1656708300000,"o":19471.5,"h":19501.5,"l":19464.5,"c":19482.5,"v":190.07}
{"ts":1656708360000,"o":19482.5,"h":19497.5,"l":19482,"c":19492,"v":71.715}
{"ts":1656708420000,"o":19492,"h":19498.5,"l":19482,"c":19498.5,"v":73.125}
{"ts":1656708480000,"o":19498.5,"h":19531.5,"l":19498.5,"c":19523,"v":183.191}
{"ts":1656708540000,"o":19523,"h":19530,"l":19520.5,"c":19530,"v":55.191}
{"ts":1656708600000,"o":19530,"h":19560,"l":19525,"c":19526.5,"v":206.115}
{"ts":1656708660000,"o":19526.5,"h":19537.5,"l":19520.5,"c":19529,"v":73.173}
{"ts":1656708720000,"o":19529,"h":19555.5,"l":19524,"c":19552.5,"v":102.215}
{"ts":1656708780000,"o":19552.5,"h":19553,"l":19472,"c":19472.5,"v":107.197}
{"ts":1656708840000,"o":19472.5,"h":19476.5,"l":19417,"c":19429.5,"v":431.093}
{"ts":1656708900000,"o":19429.5,"h":19436,"l":19400.5,"c":19426.5,"v":234.872}
{"ts":1656708960000,"o":19426.5,"h":19448,"l":19414.5,"c":19447.5,"v":67.59}
{"ts":1656709020000,"o":19447.5,"h":19454.5,"l":19414,"c":19426,"v":286.792}
{"ts":1656709080000,"o":19426,"h":19426.5,"l":19419.5,"c":19420,"v":31.448}
{"ts":1656709140000,"o":19420,"h":19440.5,"l":19419,"c":19419,"v":70.239}
{"ts":1656709200000,"o":19419,"h":19439.5,"l":19419,"c":19437.5,"v":94.672}
{"ts":1656709260000,"o":19437.5,"h":19447,"l":19425.5,"c":19426,"v":26.489}
{"ts":1656709320000,"o":19426,"h":19444.5,"l":19425.5,"c":19440,"v":26.702}
{"ts":1656709380000,"o":19440,"h":19452,"l":19440,"c":19451.5,"v":38.064}
{"ts":1656709440000,"o":19451.5,"h":19452,"l":19444.5,"c":19445,"v":20.378}
{"ts":1656709500000,"o":19445,"h":19459,"l":19444.5,"c":19459,"v":32.076}
{"ts":1656709560000,"o":19459,"h":19463.5,"l":19455,"c":19463,"v":41.3}
{"ts":1656709620000,"o":19463,"h":19468,"l":19442,"c":19449.5,"v":92.683}
{"ts":1656709680000,"o":19449.5,"h":19449.5,"l":19437,"c":19443.5,"v":47.849}
{"ts":1656709740000,"o":19443.5,"h":19466.5,"l":19443.5,"c":19466,"v":29.116}
{"ts":1656709800000,"o":19466,"h":19476,"l":19455.5,"c":19455.5,"v":104.065}
{"ts":1656709860000,"o":19455.5,"h":19480.5,"l":19455.5,"c":19476.5,"v":45.801}
{"ts":1656709920000,"o":19476.5,"h":19482,"l":19470.5,"c":19480,"v":53.114}
{"ts":1656709980000,"o":19480,"h":19494,"l":19477,"c":19488.5,"v":37.518}
{"ts":1656710040000,"o":19488.5,"h":19513,"l":19474,"c":19503,"v":109.545}
{"ts":1656710100000,"o":19503,"h":19507.5,"l":19493.5,"c":19495.5,"v":30.905}
{"ts":1656710160000,"o":19495.5,"h":19495.5,"l":19488,"c":19495,"v":27.849}
{"ts":1656710220000,"o":19495,"h":19495,"l":19488.5,"c":19488.5,"v":10.588}
{"ts":1656710280000,"o":19488.5,"h":19493,"l":19488.5,"c":19490,"v":11.785}
{"ts":1656710340000,"o":19490,"h":19490.5,"l":19474,"c":19480.5,"v":66.678}
{"ts":1656710400000,"o":19480.5,"h":19483,"l":19474,"c":19479,"v":11.145}
{"ts":1656710460000,"o":19479,"h":19479.5,"l":19474,"c":19478.5,"v":10.769}
{"ts":1656710520000,"o":19478.5,"h":19478.5,"l":19463,"c":19465,"v":75.256}
{"ts":1656710580000,"o":19465,"h":19465,"l":19413.5,"c":19425,"v":132.562}
{"ts":1656710640000,"o":19425,"h":19428,"l":19420,"c":19420.5,"v":52.316}
{"ts":1656710700000,"o":19420.5,"h":19433,"l":19420,"c":19430.5,"v":61.186}
{"ts":1656710760000,"o":19430.5,"h":19444.5,"l":19421,"c":19432,"v":32.413}
{"ts":1656710820000,"o":19432,"h":19439,"l":19432,"c":19439,"v":19.759}
{"ts":1656710880000,"o":19439,"h":19457.5,"l":19434.5,"c":19438,"v":89.875}
{"ts":1656710940000,"o":19438,"h":19442.5,"l":19429.5,"c":19430,"v":9.008}
{"ts":1656711000000,"o":19430,"h":19430,"l":19420,"c":19421,"v":28.724}
{"ts":1656711060000,"o":19421,"h":19421.5,"l":19416.5,"c":19419,"v":33.514}
{"ts":1656711120000,"o":19419,"h":19420,"l":19416.5,"c":19417.5,"v":16.627}
{"ts":1656711180000,"o":19417.5,"h":19420,"l":19417.5,"c":19419.5,"v":14.551}
{"ts":1656711240000,"o":19419.5,"h":19421.5,"l":19415.5,"c":19417.5,"v":24.603}
{"ts":1656711300000,"o":19417.5,"h":19427,"l":19414.5,"c":19427,"v":48.321}
{"ts":1656711360000,"o":19427,"h":19445.5,"l":19427,"c":19440,"v":61.401}
{"ts":1656711420000,"o":19440,"h":19484,"l":19440,"c":19464,"v":79.593}
{"ts":1656711480000,"o":19464,"h":19493,"l":19463.5,"c":19484.5,"v":47.944}
{"ts":1656711540000,"o":19484.5,"h":19493,"l":19470,"c":19477,"v":77.343}
{"ts":1656711600000,"o":19477,"h":19477,"l":19468,"c":19468,"v":10.918}
{"ts":1656711660000,"o":19468,"h":19468,"l":19458.5,"c":19459.5,"v":26.524}
{"ts":1656711720000,"o":19459.5,"h":19459.5,"l":19459,"c":19459,"v":11.713}
{"ts":1656711780000,"o":19459,"h":19459.5,"l":19459,"c":19459.5,"v":9.491}
{"ts":1656711840000,"o":19459.5,"h":19468.5,"l":19459,"c":19468,"v":44.704}
{"ts":1656711900000,"o":19468,"h":19468.5,"l":19460.5,"c":19460.5,"v":20.87}
{"ts":1656711960000,"o":19460.5,"h":19465.5,"l":19431.5,"c":19431.5,"v":53.432}
{"ts":1656712020000,"o":19431.5,"h":19435.5,"l":19408,"c":19408,"v":71.606}
{"ts":1656712080000,"o":19408,"h":19411,"l":19376.5,"c":19377.5,"v":246.154}
{"ts":1656712140000,"o":19377.5,"h":19380,"l":19325,"c":19342.5,"v":362.354}
{"ts":1656712200000,"o":19342.5,"h":19367.5,"l":19328,"c":19328,"v":145.77}
{"ts":1656712260000,"o":19328,"h":19374.5,"l":19328,"c":19370,"v":66.907}
{"ts":1656712320000,"o":19370,"h":19403.5,"l":19365.5,"c":19399,"v":158.363}
{"ts":1656712380000,"o":19399,"h":19415.5,"l":19376.5,"c":19411.5,"v":91.765}
{"ts":1656712440000,"o":19411.5,"h":19415,"l":19400,"c":19414.5,"v":54.989}
{"ts":1656712500000,"o":19414.5,"h":19414.5,"l":19390,"c":19390,"v":30.054}
{"ts":1656712560000,"o":19390,"h":19410,"l":19372,"c":19372,"v":40.822}
{"ts":1656712620000,"o":19372,"h":19381.5,"l":19365,"c":19381.5,"v":37.328}
{"ts":1656712680000,"o":19381.5,"h":19400,"l":19365.5,"c":19400,"v":38.365}
{"ts":1656712740000,"o":19400,"h":19402,"l":19379.5,"c":19386,"v":44.599}
{"ts":1656712800000,"o":19386,"h":19395,"l":19368.5,"c":19375.5,"v":28.771}
{"ts":1656712860000,"o":19375.5,"h":19380,"l":19359,"c":19366.5,"v":50.693}
{"ts":1656712920000,"o":19366.5,"h":19388,"l":19352.5,"c":19357.5,"v":148.063}
{"ts":1656712980000,"o":19357.5,"h":19379.5,"l":19357.5,"c":19361.5,"v":78.838}
{"ts":1656713040000,"o":19361.5,"h":19375,"l":19361,"c":19362.5,"v":49.828}
{"ts":1656713100000,"o":19362.5,"h":19362.5,"l":19350,"c":19350.5,"v":96.676}
{"ts":1656713160000,"o":19350.5,"h":19378,"l":19350,"c":19377.5,"v":52.83}
{"ts":1656713220000,"o":19377.5,"h":19400,"l":19373.5,"c":19385.5,"v":105.079}
{"ts":1656713280000,"o":19385.5,"h":19395,"l":19375.5,"c":19381.5,"v":30.077}
{"ts":1656713340000,"o":19381.5,"h":19382,"l":19372,"c":19372.5,"v":18.914}
{"ts":1656713400000,"o":19372.5,"h":19372.5,"l":19333,"c":19339,"v":121.63}
{"ts":1656713460000,"o":19339,"h":19356,"l":19335,"c":19343,"v":80.219}
{"ts":1656713520000,"o":19343,"h":19344.5,"l":19338.5,"c":19339,"v":44.028}
{"ts":1656713580000,"o":19339,"h":19340,"l":19332.5,"c":19338,"v":44.817}
{"ts":1656713640000,"o":19338,"h":19345,"l":19335.5,"c":19345,"v":52.223}
{"ts":1656713700000,"o":19345,"h":19350,"l":19335.5,"c":19344,"v":124.645}
{"ts":1656713760000,"o":19344,"h":19350,"l":19344,"c":19349.5,"v":52.805}
{"ts":1656713820000,"o":19349.5,"h":19359.5,"l":19344,"c":19348,"v":225.23}
{"ts":1656713880000,"o":19348,"h":19348.5,"l":19348,"c":19348.5,"v":12.93}
{"ts":1656713940000,"o":19348.5,"h":19364.5,"l":19348,"c":19364.5,"v":38.574}
{"ts":1656714000000,"o":19364.5,"h":19364.5,"l":19355.5,"c":19360.5,"v":112.855}
{"ts":1656714060000,"o":19360.5,"h":19362.5,"l":19338.5,"c":19338.5,"v":75.624}
{"ts":1656714120000,"o":19338.5,"h":19339,"l":19330.5,"c":19330.5,"v":18.642}
{"ts":1656714180000,"o":19330.5,"h":19359,"l":19330.5,"c":19352.5,"v":44.194}
{"ts":1656714240000,"o":19352.5,"h":19356,"l":19352,"c":19356,"v":21.482}
{"ts":1656714300000,"o":19356,"h":19370,"l":19356,"c":19369.5,"v":66.848}
{"ts":1656714360000,"o":19369.5,"h":19369.5,"l":19362,"c":19365.5,"v":17.348}
{"ts":1656714420000,"o":19365.5,"h":19377.5,"l":19365,"c":19373.5,"v":40.327}
{"ts":1656714480000,"o":19373.5,"h":19378.5,"l":19360,"c":19360.5,"v":45.444}
{"ts":1656714540000,"o":19360.5,"h":19363,"l":19360,"c":19362.5,"v":17.619}
{"ts":1656714600000,"o":19362.5,"h":19363,"l":19351,"c":19351,"v":23.208}
{"ts":1656714660000,"o":19351,"h":19351,"l":19343.5,"c":19343.5,"v":27.131}
{"ts":1656714720000,"o":19343.5,"h":19344,"l":19330.5,"c":19330.5,"v":34.516}
{"ts":1656714780000,"o":19330.5,"h":19395,"l":19330.5,"c":19379.5,"v":163.707}
{"ts":1656714840000,"o":19379.5,"h":19379.5,"l":19361.5,"c":19366.5,"v":29.933}
{"ts":1656714900000,"o":19366.5,"h":19381,"l":19366.5,"c":19376,"v":31.031}
{"ts":1656714960000,"o":19376,"h":19390,"l":19369,"c":19377,"v":109.834}
{"ts":1656715020000,"o":19377,"h":19387.5,"l":19376.5,"c":19386.5,"v":34.256}
{"ts":1656715080000,"o":19386.5,"h":19400,"l":19386.5,"c":19395.5,"v":60.648}
{"ts":1656715140000,"o":19395.5,"h":19400,"l":19386,"c":19400,"v":122.7}
{"ts":1656715200000,"o":19400,"h":19400,"l":19385,"c":19385.5,"v":55.848}
{"ts":1656715260000,"o":19385.5,"h":19385.5,"l":19374.5,"c":19375,"v":37.219}
{"ts":1656715320000,"o":19375,"h":19400,"l":19375,"c":19400,"v":93.166}
{"ts":1656715380000,"o":19400,"h":19400,"l":19394,"c":19394.5,"v":20.261}
{"ts":1656715440000,"o":19394.5,"h":19400,"l":19394,"c":19400,"v":41.734}
{"ts":1656715500000,"o":19400,"h":19400,"l":19376,"c":19376.5,"v":99.278}
{"ts":1656715560000,"o":19376.5,"h":19376.5,"l":19376,"c":19376,"v":13.387}
{"ts":1656715620000,"o":19376,"h":19394,"l":19376,"c":19394,"v":57.76}
{"ts":1656715680000,"o":19394,"h":19394,"l":19382.5,"c":19383,"v":31.343}
{"ts":1656715740000,"o":19383,"h":19398.5,"l":19382.5,"c":19391.5,"v":45.828}
{"ts":1656715800000,"o":19391.5,"h":19392,"l":19391.5,"c":19391.5,"v":17.378}
{"ts":1656715860000,"o":19391.5,"h":19392,"l":19357,"c":19357,"v":55.394}
{"ts":1656715920000,"o":19357,"h":19366,"l":19357,"c":19363,"v":36.534}
{"ts":1656715980000,"o":19363,"h":19363.5,"l":19363,"c":19363.5,"v":25.002}
{"ts":1656716040000,"o":19363.5,"h":19364.5,"l":19356.5,"c":19356.5,"v":21.171}
{"ts":1656716100000,"o":19356.5,"h":19360,"l":19356.5,"c":19359.5,"v":35.977}
{"ts":1656716160000,"o":19359.5,"h":19360,"l":19338,"c":19338.5,"v":80.386}
{"ts":1656716220000,"o":19338.5,"h":19338.5,"l":19263,"c":19283.5,"v":567.102}
{"ts":1656716280000,"o":19283.5,"h":19311,"l":19280,"c":19299.5,"v":164.542}
{"ts":1656716340000,"o":19299.5,"h":19300,"l":19280.5,"c":19288,"v":107.268}
{"ts":1656716400000,"o":19288,"h":19293,"l":19277,"c":19277,"v":92.483}
{"ts":1656716460000,"o":19277,"h":19295,"l":19275,"c":19295,"v":80.249}
{"ts":1656716520000,"o":19295,"h":19312,"l":19294.5,"c":19300.5,"v":106.562}
{"ts":1656716580000,"o":19300.5,"h":19310,"l":19300,"c":19309.5,"v":23.092}
{"ts":1656716640000,"o":19309.5,"h":19310,"l":19295,"c":19298,"v":52.117}
{"ts":1656716700000,"o":19298,"h":19303.5,"l":19298,"c":19303.5,"v":27.763}
{"ts":1656716760000,"o":19303.5,"h":19355,"l":19303,"c":19337.5,"v":220.14}
{"ts":1656716820000,"o":19337.5,"h":19349.5,"l":19332.5,"c":19334.5,"v":66.605}
{"ts":1656716880000,"o":19334.5,"h":19335,"l":19316.5,"c":19322.5,"v":37.427}
{"ts":1656716940000,"o":19322.5,"h":19323,"l":19299,"c":19299,"v":30.31}
{"ts":1656717000000,"o":19299,"h":19325,"l":19299,"c":19324.5,"v":83.183}
{"ts":1656717060000,"o":19324.5,"h":19334,"l":19324.5,"c":19328,"v":18.355}
{"ts":1656717120000,"o":19328,"h":19328,"l":19327.5,"c":19328,"v":10.203}
{"ts":1656717180000,"o":19328,"h":19333,"l":19314,"c":19330,"v":76.627}
{"ts":1656717240000,"o":19330,"h":19353.5,"l":19330,"c":19350.5,"v":73.975}
{"ts":1656717300000,"o":19350.5,"h":19353.5,"l":19332,"c":19339.5,"v":97.036}
{"ts":1656717360000,"o":19339.5,"h":19372.5,"l":19339.5,"c":19366.5,"v":84.585}
{"ts":1656717420000,"o":19366.5,"h":19398,"l":19366,"c":19395,"v":128.415}
{"ts":1656717480000,"o":19395,"h":19395.5,"l":19385.5,"c":19390.5,"v":82.762}
{"ts":1656717540000,"o":19390.5,"h":19391,"l":19382.5,"c":19388.5,"v":38.188}
{"ts":1656717600000,"o":19388.5,"h":19428,"l":19385,"c":19421.5,"v":274.29}
{"ts":1656717660000,"o":19421.5,"h":19457,"l":19420.5,"c":19426,"v":385.128}
{"ts":1656717720000,"o":19426,"h":19426.5,"l":19400,"c":19400.5,"v":104.808}
{"ts":1656717780000,"o":19400.5,"h":19405.5,"l":19400,"c":19405,"v":65.738}
{"ts":1656717840000,"o":19405,"h":19421.5,"l":19405,"c":19414,"v":100.237}
{"ts":1656717900000,"o":19414,"h":19429,"l":19401.5,"c":19420,"v":121.618}
{"ts":1656717960000,"o":19420,"h":19420,"l":19409.5,"c":19413,"v":30.634}
{"ts":1656718020000,"o":19413,"h":19415,"l":19403,"c":19411,"v":26.808}
{"ts":1656718080000,"o":19411,"h":19415,"l":19405.5,"c":19409.5,"v":22.037}
{"ts":1656718140000,"o":19409.5,"h":19410,"l":19392,"c":19399.5,"v":97.006}
{"ts":1656718200000,"o":19399.5,"h":19410,"l":19399.5,"c":19410,"v":31.649}
{"ts":1656718260000,"o":19410,"h":19410,"l":19406,"c":19406.5,"v":12.519}
{"ts":1656718320000,"o":19406.5,"h":19406.5,"l":19406,"c":19406,"v":20.548}
{"ts":1656718380000,"o":19406,"h":19407,"l":19406,"c":19407,"v":25.92}
{"ts":1656718440000,"o":19407,"h":19410,"l":19406.5,"c":19409.5,"v":21.502}
{"ts":1656718500000,"o":19409.5,"h":19420,"l":19403.5,"c":19406.5,"v":165.936}
{"ts":1656718560000,"o":19406.5,"h":19418,"l":19403.5,"c":19417.5,"v":123.928}
{"ts":1656718620000,"o":19417.5,"h":19418,"l":19417.5,"c":19418,"v":12.989}
{"ts":1656718680000,"o":19418,"h":19418,"l":19407,"c":19407.5,"v":37.902}
{"ts":1656718740000,"o":19407.5,"h":19424,"l":19398.5,"c":19422,"v":85.809}
{"ts":1656718800000,"o":19422,"h":19422.5,"l":19408.5,"c":19419.5,"v":22.245}
{"ts":1656718860000,"o":19419.5,"h":19420.5,"l":19419.5,"c":19420,"v":28.907}
{"ts":1656718920000,"o":19420,"h":19420.5,"l":19420,"c":19420,"v":10.393}
{"ts":1656718980000,"o":19420,"h":19420.5,"l":19407.5,"c":19407.5,"v":27.123}
{"ts":1656719040000,"o":19407.5,"h":19408,"l":19407.5,"c":19407.5,"v":13.778}
{"ts":1656719100000,"o":19407.5,"h":19419,"l":19407.5,"c":19419,"v":95.633}
{"ts":1656719160000,"o":19419,"h":19436,"l":19417,"c":19418.5,"v":58.982}
{"ts":1656719220000,"o":19418.5,"h":19425.5,"l":19418.5,"c":19424.5,"v":26.066}
{"ts":1656719280000,"o":19424.5,"h":19424.5,"l":19420.5,"c":19420.5,"v":7.293}
{"ts":1656719340000,"o":19420.5,"h":19421,"l":19412,"c":19412.5,"v":13.931}
{"ts":1656719400000,"o":19412.5,"h":19412.5,"l":19353.5,"c":19364,"v":349.224}
{"ts":1656719460000,"o":19364,"h":19364,"l":19338.5,"c":19356,"v":135.432}
{"ts":1656719520000,"o":19356,"h":19356.5,"l":19342,"c":19350,"v":74.88}
{"ts":1656719580000,"o":19350,"h":19350,"l":19322.5,"c":19337,"v":73.151}
{"ts":1656719640000,"o":19337,"h":19337.5,"l":19210,"c":19255,"v":861.49}
{"ts":1656719700000,"o":19255,"h":19255.5,"l":19210,"c":19240.5,"v":321.57}
{"ts":1656719760000,"o":19240.5,"h":19247,"l":19215,"c":19215.5,"v":186.62}
{"ts":1656719820000,"o":19215.5,"h":19239,"l":19213.5,"c":19215.5,"v":299.63}
{"ts":1656719880000,"o":19215.5,"h":19254.5,"l":19215,"c":19247.5,"v":255.353}
{"ts":1656719940000,"o":19247.5,"h":19277,"l":19233.5,"c":19271,"v":292.563}
{"ts":1656720000000,"o":19271,"h":19286,"l":19265.5,"c":19285.5,"v":203.877}
{"ts":1656720060000,"o":19285.5,"h":19286,"l":19230,"c":19241,"v":205.24}
{"ts":1656720120000,"o":19241,"h":19263,"l":19226.5,"c":19233.5,"v":287.246}
{"ts":1656720180000,"o":19233.5,"h":19255,"l":19190,"c":19249,"v":435.925}
{"ts":1656720240000,"o":19249,"h":19275,"l":19249,"c":19270,"v":122.798}
{"ts":1656720300000,"o":19270,"h":19287,"l":19268.5,"c":19286,"v":167.032}
{"ts":1656720360000,"o":19286,"h":19318,"l":19285.5,"c":19318,"v":266.994}
{"ts":1656720420000,"o":19318,"h":19347,"l":19317.5,"c":19343,"v":134.335}
{"ts":1656720480000,"o":19343,"h":19343,"l":19306,"c":19314.5,"v":94.635}
{"ts":1656720540000,"o":19314.5,"h":19335.5,"l":19311,"c":19332.5,"v":76.542}
{"ts":1656720600000,"o":19332.5,"h":19333,"l":19312,"c":19321,"v":64.731}
{"ts":1656720660000,"o":19321,"h":19329.5,"l":19283,"c":19285.5,"v":120.307}
{"ts":1656720720000,"o":19285.5,"h":19301.5,"l":19285.5,"c":19298.5,"v":72.825}
{"ts":1656720780000,"o":19298.5,"h":19329,"l":19298.5,"c":19311,"v":35.639}
{"ts":1656720840000,"o":19311,"h":19335,"l":19310.5,"c":19335,"v":45.371}
{"ts":1656720900000,"o":19335,"h":19338.5,"l":19315,"c":19331,"v":83.671}
{"ts":1656720960000,"o":19331,"h":19331,"l":19283,"c":19283,"v":119.772}
{"ts":1656721020000,"o":19283,"h":19307.5,"l":19273,"c":19307,"v":100.685}
{"ts":1656721080000,"o":19307,"h":19334,"l":19294,"c":19334,"v":85.303}
{"ts":1656721140000,"o":19334,"h":19380,"l":19334,"c":19348,"v":355.72}
{"ts":1656721200000,"o":19348,"h":19352.5,"l":19317,"c":19323,"v":85.345}
{"ts":1656721260000,"o":19323,"h":19323.5,"l":19293.5,"c":19293.5,"v":100.836}
{"ts":1656721320000,"o":19293.5,"h":19293.5,"l":19263,"c":19283.5,"v":222.146}
{"ts":1656721380000,"o":19283.5,"h":19283.5,"l":19264,"c":19275,"v":43.317}
{"ts":1656721440000,"o":19275,"h":19292,"l":19274.5,"c":19289.5,"v":60.187}
{"ts":1656721500000,"o":19289.5,"h":19289.5,"l":19265,"c":19265,"v":44.589}
{"ts":1656721560000,"o":19265,"h":19308,"l":19265,"c":19304,"v":58.984}
{"ts":1656721620000,"o":19304,"h":19317.5,"l":19294.5,"c":19298.5,"v":98.439}
{"ts":1656721680000,"o":19298.5,"h":19306,"l":19291,"c":19306,"v":30.852}
{"ts":1656721740000,"o":19306,"h":19313,"l":19299,"c":19308.5,"v":34.889}
{"ts":1656721800000,"o":19308.5,"h":19320,"l":19303.5,"c":19315.5,"v":22.903}
{"ts":1656721860000,"o":19315.5,"h":19316,"l":19283,"c":19283,"v":70.38}
{"ts":1656721920000,"o":19283,"h":19284.5,"l":19280,"c":19280.5,"v":34.216}
{"ts":1656721980000,"o":19280.5,"h":19280.5,"l":19252,"c":19261.5,"v":152.825}
{"ts":1656722040000,"o":19261.5,"h":19268,"l":19260,"c":19260,"v":27.961}
{"ts":1656722100000,"o":19260,"h":19260.5,"l":19230,"c":19241.5,"v":112.543}
{"ts":1656722160000,"o":19241.5,"h":19287.5,"l":19241.5,"c":19286,"v":72.582}
{"ts":1656722220000,"o":19286,"h":19329,"l":19285.5,"c":19321,"v":143.196}
{"ts":1656722280000,"o":19321,"h":19321,"l":19285.5,"c":19286,"v":80.628}
{"ts":1656722340000,"o":19286,"h":19286,"l":19261.5,"c":19268.5,"v":76.887}
{"ts":1656722400000,"o":19268.5,"h":19280,"l":19261,"c":19267,"v":95.496}
{"ts":1656722460000,"o":19267,"h":19305.5,"l":19264.5,"c":19305,"v":94.525}
{"ts":1656722520000,"o":19305,"h":19325,"l":19295,"c":19300,"v":115.677}
{"ts":1656722580000,"o":19300,"h":19310,"l":19283.5,"c":19310,"v":35.091}
{"ts":1656722640000,"o":19310,"h":19333.5,"l":19310,"c":19322,"v":80.666}
{"ts":1656722700000,"o":19322,"h":19329.5,"l":19299.5,"c":19309.5,"v":44.981}
{"ts":1656722760000,"o":19309.5,"h":19309.5,"l":19287,"c":19299,"v":60.429}
{"ts":1656722820000,"o":19299,"h":19312.5,"l":19295,"c":19309,"v":26.038}
{"ts":1656722880000,"o":19309,"h":19309,"l":19291,"c":19307.5,"v":56.173}
{"ts":1656722940000,"o":19307.5,"h":19307.5,"l":19290.5,"c":19290.5,"v":29.227}
{"ts":1656723000000,"o":19290.5,"h":19291,"l":19273,"c":19276.5,"v":62.069}
{"ts":1656723060000,"o":19276.5,"h":19282.5,"l":19264,"c":19281,"v":66.561}
{"ts":1656723120000,"o":19281,"h":19281,"l":19272,"c":19272.5,"v":13.909}
{"ts":1656723180000,"o":19272.5,"h":19272.5,"l":19269,"c":19269,"v":13.233}
{"ts":1656723240000,"o":19269,"h":19269.5,"l":19236,"c":19240,"v":109.359}
{"ts":1656723300000,"o":19240,"h":19247,"l":19236,"c":19236,"v":79.288}
{"ts":1656723360000,"o":19236,"h":19250,"l":19214,"c":19214.5,"v":201.736}
{"ts":1656723420000,"o":19214.5,"h":19224,"l":19203,"c":19217,"v":198.921}
{"ts":1656723480000,"o":19217,"h":19217.5,"l":19210,"c":19210,"v":66.586}
{"ts":1656723540000,"o":19210,"h":19211,"l":19150,"c":19169,"v":802.498}
{"ts":1656723600000,"o":19169,"h":19209.5,"l":19169,"c":19195.5,"v":267.512}
{"ts":1656723660000,"o":19195.5,"h":19212,"l":19144.5,"c":19160.5,"v":467.931}
{"ts":1656723720000,"o":19160.5,"h":19200,"l":19140,"c":19200,"v":304.38}
{"ts":1656723780000,"o":19200,"h":19200,"l":19172.5,"c":19186,"v":101.609}
{"ts":1656723840000,"o":19186,"h":19192,"l":19165.5,"c":19192,"v":142.405}
{"ts":1656723900000,"o":19192,"h":19212,"l":19191.5,"c":19212,"v":120.636}
{"ts":1656723960000,"o":19212,"h":19225,"l":19207,"c":19214,"v":99.919}
{"ts":1656724020000,"o":19214,"h":19227.5,"l":19208,"c":19227,"v":69.878}
{"ts":1656724080000,"o":19227,"h":19230.5,"l":19196.5,"c":19197,"v":98.154}
{"ts":1656724140000,"o":19197,"h":19217,"l":19195.5,"c":19208.5,"v":184.528}
{"ts":1656724200000,"o":19208.5,"h":19209,"l":19189.5,"c":19197,"v":109.323}
{"ts":1656724260000,"o":19197,"h":19197.5,"l":19177.5,"c":19186,"v":50.165}
{"ts":1656724320000,"o":19186,"h":19207.5,"l":19186,"c":19200.5,"v":39.279}
{"ts":1656724380000,"o":19200.5,"h":19206,"l":19197,"c":19202.5,"v":82.59}
{"ts":1656724440000,"o":19202.5,"h":19204,"l":19175,"c":19175,"v":91.188}
{"ts":1656724500000,"o":19175,"h":19212.5,"l":19175,"c":19206.5,"v":70.404}
{"ts":1656724560000,"o":19206.5,"h":19247.5,"l":19206,"c":19236.5,"v":330.595}
{"ts":1656724620000,"o":19236.5,"h":19236.5,"l":19213,"c":19232,"v":154.668}
{"ts":1656724680000,"o":19232,"h":19239.5,"l":19228,"c":19239.5,"v":43.126}
{"ts":1656724740000,"o":19239.5,"h":19239.5,"l":19230,"c":19238.5,"v":53.743}
{"ts":1656724800000,"o":19238.5,"h":19257,"l":19236,"c":19244.5,"v":92.037}
{"ts":1656724860000,"o":19244.5,"h":19250,"l":19239.5,"c":19246,"v":88.236}
{"ts":1656724920000,"o":19246,"h":19250,"l":19245.5,"c":19250,"v":13.192}
{"ts":1656724980000,"o":19250,"h":19251,"l":19237,"c":19249,"v":57.293}
{"ts":1656725040000,"o":19249,"h":19249.5,"l":19248,"c":19248,"v":97.649}
{"ts":1656725100000,"o":19248,"h":19251,"l":19248,"c":19251,"v":64.638}
{"ts":1656725160000,"o":19251,"h":19253.5,"l":19238,"c":19253.5,"v":104.801}
{"ts":1656725220000,"o":19253.5,"h":19253.5,"l":19226.5,"c":19238,"v":78.849}
{"ts":1656725280000,"o":19238,"h":19264,"l":19237.5,"c":19262,"v":71.259}
{"ts":1656725340000,"o":19262,"h":19262,"l":19253.5,"c":19256.5,"v":51.157}
{"ts":1656725400000,"o":19256.5,"h":19292,"l":19256,"c":19274.5,"v":392.19}
{"ts":1656725460000,"o":19274.5,"h":19274.5,"l":19266.5,"c":19270.5,"v":72.415}
{"ts":1656725520000,"o":19270.5,"h":19271,"l":19256,"c":19268,"v":50.001}
{"ts":1656725580000,"o":19268,"h":19268.5,"l":19256.5,"c":19257,"v":17.812}
{"ts":1656725640000,"o":19257,"h":19266.5,"l":19256.5,"c":19262.5,"v":46.483}
{"ts":1656725700000,"o":19262.5,"h":19266.5,"l":19259,"c":19266,"v":24.575}
{"ts":1656725760000,"o":19266,"h":19266.5,"l":19249.5,"c":19250,"v":35.18}
{"ts":1656725820000,"o":19250,"h":19261.5,"l":19249.5,"c":19255.5,"v":17.957}
{"ts":1656725880000,"o":19255.5,"h":19269,"l":19255.5,"c":19265,"v":40.162}
{"ts":1656725940000,"o":19265,"h":19265.5,"l":19261,"c":19265,"v":34.216}
{"ts":1656726000000,"o":19265,"h":19265.5,"l":19247.5,"c":19248,"v":33.515}
{"ts":1656726060000,"o":19248,"h":19248,"l":19217.5,"c":19228.5,"v":86.648}
{"ts":1656726120000,"o":19228.5,"h":19238.5,"l":19228,"c":19238,"v":39.473}
{"ts":1656726180000,"o":19238,"h":19243.5,"l":19234,"c":19236,"v":39.129}
{"ts":1656726240000,"o":19236,"h":19242,"l":19236,"c":19242,"v":24.817}
{"ts":1656726300000,"o":19242,"h":19269.5,"l":19241.5,"c":19269,"v":150.187}
{"ts":1656726360000,"o":19269,"h":19273,"l":19259,"c":19273,"v":27.342}
{"ts":1656726420000,"o":19273,"h":19276,"l":19253,"c":19260,"v":73.45}
{"ts":1656726480000,"o":19260,"h":19269.5,"l":19260,"c":19263.5,"v":25.86}
{"ts":1656726540000,"o":19263.5,"h":19264,"l":19252,"c":19254.5,"v":9.804}
{"ts":1656726600000,"o":19254.5,"h":19255,"l":19243.5,"c":19243.5,"v":49.796}
{"ts":1656726660000,"o":19243.5,"h":19244,"l":19234.5,"c":19244,"v":39.008}
{"ts":1656726720000,"o":19244,"h":19244,"l":19226,"c":19228,"v":42.023}
{"ts":1656726780000,"o":19228,"h":19240.5,"l":19228,"c":19233,"v":15.435}
{"ts":1656726840000,"o":19233,"h":19238,"l":19233,"c":19237.5,"v":12.35}
{"ts":1656726900000,"o":19237.5,"h":19237.5,"l":19226,"c":19226.5,"v":16.007}
{"ts":1656726960000,"o":19226.5,"h":19226.5,"l":19213.5,"c":19217,"v":50.741}
{"ts":1656727020000,"o":19217,"h":19233,"l":19217,"c":19231.5,"v":49.559}
{"ts":1656727080000,"o":19231.5,"h":19231.5,"l":19226.5,"c":19227,"v":22.411}
{"ts":1656727140000,"o":19227,"h":19227,"l":19211.5,"c":19215.5,"v":66.475}
{"ts":1656727200000,"o":19215.5,"h":19227,"l":19212,"c":19212,"v":26.622}
{"ts":1656727260000,"o":19212,"h":19220,"l":19204,"c":19209.5,"v":92.982}
{"ts":1656727320000,"o":19209.5,"h":19220,"l":19209,"c":19219.5,"v":55.098}
{"ts":1656727380000,"o":19219.5,"h":19220,"l":19218,"c":19218,"v":31.782}
{"ts":1656727440000,"o":19218,"h":19230,"l":19218,"c":19229.5,"v":27.457}
{"ts":1656727500000,"o":19229.5,"h":19233.5,"l":19223.5,"c":19223.5,"v":51.806}
{"ts":1656727560000,"o":19223.5,"h":19224,"l":19216.5,"c":19217,"v":26.092}
{"ts":1656727620000,"o":19217,"h":19236,"l":19216.5,"c":19235.5,"v":22.98}
{"ts":1656727680000,"o":19235.5,"h":19249.5,"l":19222.5,"c":19222.5,"v":84.705}
{"ts":1656727740000,"o":19222.5,"h":19223,"l":19214.5,"c":19215.5,"v":50.407}
{"ts":1656727800000,"o":19215.5,"h":19216,"l":19192,"c":19200.5,"v":175.089}
{"ts":1656727860000,"o":19200.5,"h":19222.5,"l":19194.5,"c":19222.5,"v":125.794}
{"ts":1656727920000,"o":19222.5,"h":19265,"l":19222.5,"c":19255,"v":201.671}
{"ts":1656727980000,"o":19255,"h":19273.5,"l":19254.5,"c":19260,"v":121.371}
{"ts":1656728040000,"o":19260,"h":19265,"l":19251.5,"c":19262,"v":80.886}
{"ts":1656728100000,"o":19262,"h":19273,"l":19262,"c":19265,"v":79.827}
{"ts":1656728160000,"o":19265,"h":19270.5,"l":19263,"c":19263,"v":98.923}
{"ts":1656728220000,"o":19263,"h":19263,"l":19252.5,"c":19253.5,"v":39.061}
{"ts":1656728280000,"o":19253.5,"h":19254,"l":19253.5,"c":19254,"v":6.901}
{"ts":1656728340000,"o":19254,"h":19254.5,"l":19250,"c":19250.5,"v":33.29}
{"ts":1656728400000,"o":19250.5,"h":19250.5,"l":19238.5,"c":19240,"v":38.618}
{"ts":1656728460000,"o":19240,"h":19242.5,"l":19222,"c":19222,"v":86.45}
{"ts":1656728520000,"o":19222,"h":19222.5,"l":19217.5,"c":19218,"v":57.287}
{"ts":1656728580000,"o":19218,"h":19218,"l":19206.5,"c":19212,"v":73.103}
{"ts":1656728640000,"o":19212,"h":19230,"l":19210,"c":19224.5,"v":55.484}
{"ts":1656728700000,"o":19224.5,"h":19249.5,"l":19224,"c":19247,"v":76.944}
{"ts":1656728760000,"o":19247,"h":19254.5,"l":19244.5,"c":19244.5,"v":48.165}
{"ts":1656728820000,"o":19244.5,"h":19244.5,"l":19224.5,"c":19240,"v":90.992}
{"ts":1656728880000,"o":19240,"h":19240,"l":19226.5,"c":19227,"v":34.913}
{"ts":1656728940000,"o":19227,"h":19239,"l":19215,"c":19215,"v":74.081}
{"ts":1656729000000,"o":19215,"h":19216.5,"l":19182,"c":19183,"v":213.072}
{"ts":1656729060000,"o":19183,"h":19183.5,"l":19165.5,"c":19166,"v":234.544}
{"ts":1656729120000,"o":19166,"h":19182,"l":19150,"c":19171,"v":260.805}
{"ts":1656729180000,"o":19171,"h":19171,"l":19127,"c":19136,"v":367.107}
{"ts":1656729240000,"o":19136,"h":19174,"l":19128.5,"c":19169,"v":231.786}
{"ts":1656729300000,"o":19169,"h":19188,"l":19162.5,"c":19188,"v":135.434}
{"ts":1656729360000,"o":19188,"h":19197,"l":19172,"c":19197,"v":167.143}
{"ts":1656729420000,"o":19197,"h":19200,"l":19191.5,"c":19200,"v":63.835}
{"ts":1656729480000,"o":19200,"h":19210,"l":19193.5,"c":19203.5,"v":108.838}
{"ts":1656729540000,"o":19203.5,"h":19212,"l":19184,"c":19184,"v":115.203}
{"ts":1656729600000,"o":19184,"h":19205,"l":19157.5,"c":19157.5,"v":365.511}
{"ts":1656729660000,"o":19157.5,"h":19159,"l":19154,"c":19158,"v":68.646}
{"ts":1656729720000,"o":19158,"h":19168.5,"l":19158,"c":19166.5,"v":75.78}
{"ts":1656729780000,"o":19166.5,"h":19177,"l":19158,"c":19158,"v":44.694}
{"ts":1656729840000,"o":19158,"h":19158.5,"l":19132,"c":19140,"v":179.933}
{"ts":1656729900000,"o":19140,"h":19146,"l":19100,"c":19130,"v":422.296}
{"ts":1656729960000,"o":19130,"h":19146,"l":19129.5,"c":19144,"v":122.526}
{"ts":1656730020000,"o":19144,"h":19153.5,"l":19140.5,"c":19148.5,"v":144.86}
{"ts":1656730080000,"o":19148.5,"h":19166,"l":19148.5,"c":19166,"v":105.506}
{"ts":1656730140000,"o":19166,"h":19166,"l":19161,"c":19161.5,"v":61.376}
{"ts":1656730200000,"o":19161.5,"h":19188.5,"l":19156.5,"c":19182,"v":176.262}
{"ts":1656730260000,"o":19182,"h":19188.5,"l":19180.5,"c":19184.5,"v":67.779}
{"ts":1656730320000,"o":19184.5,"h":19203.5,"l":19184,"c":19193.5,"v":179.113}
{"ts":1656730380000,"o":19193.5,"h":19200,"l":19191.5,"c":19198,"v":94.268}
{"ts":1656730440000,"o":19198,"h":19202.5,"l":19181,"c":19190,"v":165.497}
{"ts":1656730500000,"o":19190,"h":19190,"l":19167.5,"c":19167.5,"v":95.153}
{"ts":1656730560000,"o":19167.5,"h":19175,"l":19156,"c":19175,"v":129.874}
{"ts":1656730620000,"o":19175,"h":19175,"l":19171,"c":19171,"v":25.078}
{"ts":1656730680000,"o":19171,"h":19188.5,"l":19171,"c":19188.5,"v":40.901}
{"ts":1656730740000,"o":19188.5,"h":19190,"l":19188,"c":19189.5,"v":18.932}
{"ts":1656730800000,"o":19189.5,"h":19190,"l":19186,"c":19186,"v":32.769}
{"ts":1656730860000,"o":19186,"h":19208,"l":19186,"c":19208,"v":137.516}
{"ts":1656730920000,"o":19208,"h":19212.5,"l":19195,"c":19198,"v":180.023}
{"ts":1656730980000,"o":19198,"h":19198,"l":19173,"c":19178,"v":45.346}
{"ts":1656731040000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":15.67}
{"ts":1656731100000,"o":19178,"h":19184,"l":19169.5,"c":19170,"v":100.791}
{"ts":1656731160000,"o":19170,"h":19180.5,"l":19169.5,"c":19176,"v":37.155}
{"ts":1656731220000,"o":19176,"h":19191,"l":19176,"c":19191,"v":21.957}
{"ts":1656731280000,"o":19191,"h":19192,"l":19190.5,"c":19192,"v":22.091}
{"ts":1656731340000,"o":19192,"h":19192,"l":19191,"c":19191,"v":17.01}
{"ts":1656731400000,"o":19191,"h":19191.5,"l":19177,"c":19177,"v":36.787}
{"ts":1656731460000,"o":19177,"h":19177,"l":19168,"c":19168.5,"v":49.537}
{"ts":1656731520000,"o":19168.5,"h":19176.5,"l":19164,"c":19167,"v":96.911}
{"ts":1656731580000,"o":19167,"h":19183.5,"l":19167,"c":19183.5,"v":23.412}
{"ts":1656731640000,"o":19183.5,"h":19190,"l":19177.5,"c":19177.5,"v":44.811}
{"ts":1656731700000,"o":19177.5,"h":19188.5,"l":19177.5,"c":19187.5,"v":54.884}
{"ts":1656731760000,"o":19187.5,"h":19188,"l":19185.5,"c":19186,"v":15.296}
{"ts":1656731820000,"o":19186,"h":19186,"l":19181,"c":19181,"v":19.437}
{"ts":1656731880000,"o":19181,"h":19181.5,"l":19160,"c":19160,"v":56.054}
{"ts":1656731940000,"o":19160,"h":19171,"l":19156,"c":19171,"v":149.505}
{"ts":1656732000000,"o":19171,"h":19184,"l":19170,"c":19182,"v":121.374}
{"ts":1656732060000,"o":19182,"h":19200,"l":19175.5,"c":19189.5,"v":108.414}
{"ts":1656732120000,"o":19189.5,"h":19192,"l":19175.5,"c":19176,"v":29.655}
{"ts":1656732180000,"o":19176,"h":19176,"l":19156.5,"c":19162.5,"v":59.784}
{"ts":1656732240000,"o":19162.5,"h":19169,"l":19157,"c":19169,"v":27.681}
{"ts":1656732300000,"o":19169,"h":19169,"l":19160,"c":19160,"v":35.029}
{"ts":1656732360000,"o":19160,"h":19160.5,"l":19141,"c":19143,"v":134.097}
{"ts":1656732420000,"o":19143,"h":19158.5,"l":19142.5,"c":19152,"v":56.208}
{"ts":1656732480000,"o":19152,"h":19155.5,"l":19152,"c":19155.5,"v":27.12}
{"ts":1656732540000,"o":19155.5,"h":19155.5,"l":19144,"c":19144,"v":55.481}
{"ts":1656732600000,"o":19144,"h":19144.5,"l":19139,"c":19139.5,"v":61.721}
{"ts":1656732660000,"o":19139.5,"h":19144,"l":19120.5,"c":19122,"v":160.485}
{"ts":1656732720000,"o":19122,"h":19125,"l":19103,"c":19105.5,"v":158.711}
{"ts":1656732780000,"o":19105.5,"h":19107.5,"l":19061.5,"c":19099.5,"v":704.755}
{"ts":1656732840000,"o":19099.5,"h":19137,"l":19095,"c":19124.5,"v":163.84}
{"ts":1656732900000,"o":19124.5,"h":19124.5,"l":19105,"c":19105.5,"v":43.617}
{"ts":1656732960000,"o":19105.5,"h":19111.5,"l":19090,"c":19111.5,"v":86.986}
{"ts":1656733020000,"o":19111.5,"h":19111.5,"l":19087,"c":19089.5,"v":151.991}
{"ts":1656733080000,"o":19089.5,"h":19093.5,"l":19080,"c":19081.5,"v":88.773}
{"ts":1656733140000,"o":19081.5,"h":19086.5,"l":19070,"c":19081,"v":100.886}
{"ts":1656733200000,"o":19081,"h":19081,"l":19067.5,"c":19067.5,"v":65.025}
{"ts":1656733260000,"o":19067.5,"h":19080,"l":19056,"c":19056.5,"v":254.096}
{"ts":1656733320000,"o":19056.5,"h":19071.5,"l":19056.5,"c":19068,"v":115.893}
{"ts":1656733380000,"o":19068,"h":19104.5,"l":19068,"c":19099,"v":313.586}
{"ts":1656733440000,"o":19099,"h":19108.5,"l":19099,"c":19103.5,"v":138.864}
{"ts":1656733500000,"o":19103.5,"h":19103.5,"l":19080,"c":19090,"v":59.021}
{"ts":1656733560000,"o":19090,"h":19126,"l":19090,"c":19125.5,"v":95.431}
{"ts":1656733620000,"o":19125.5,"h":19135,"l":19125.5,"c":19133.5,"v":107.867}
{"ts":1656733680000,"o":19133.5,"h":19134,"l":19107.5,"c":19115.5,"v":165.171}
{"ts":1656733740000,"o":19115.5,"h":19122,"l":19096.5,"c":19097,"v":92.338}
{"ts":1656733800000,"o":19097,"h":19113,"l":19096.5,"c":19103.5,"v":150.987}
{"ts":1656733860000,"o":19103.5,"h":19108,"l":19103,"c":19103.5,"v":73.481}
{"ts":1656733920000,"o":19103.5,"h":19128,"l":19086,"c":19128,"v":165.526}
{"ts":1656733980000,"o":19128,"h":19128,"l":19121.5,"c":19121.5,"v":41.057}
{"ts":1656734040000,"o":19121.5,"h":19122,"l":19091.5,"c":19105.5,"v":131.455}
{"ts":1656734100000,"o":19105.5,"h":19116.5,"l":19094.5,"c":19114.5,"v":46.769}
{"ts":1656734160000,"o":19114.5,"h":19125,"l":19114.5,"c":19120,"v":20.758}
{"ts":1656734220000,"o":19120,"h":19131,"l":19120,"c":19129,"v":63.69}
{"ts":1656734280000,"o":19129,"h":19129.5,"l":19126.5,"c":19129.5,"v":29.409}
{"ts":1656734340000,"o":19129.5,"h":19129.5,"l":19115,"c":19125,"v":50.381}
{"ts":1656734400000,"o":19125,"h":19129,"l":19120.5,"c":19123.5,"v":48.826}
{"ts":1656734460000,"o":19123.5,"h":19144.5,"l":19123,"c":19136,"v":185.817}
{"ts":1656734520000,"o":19136,"h":19138,"l":19108,"c":19114,"v":155.64}
{"ts":1656734580000,"o":19114,"h":19114,"l":19106,"c":19110,"v":41.356}
{"ts":1656734640000,"o":19110,"h":19118.5,"l":19106.5,"c":19106.5,"v":69.257}
{"ts":1656734700000,"o":19106.5,"h":19122,"l":19106.5,"c":19121.5,"v":75.226}
{"ts":1656734760000,"o":19121.5,"h":19122,"l":19107,"c":19107.5,"v":54.72}
{"ts":1656734820000,"o":19107.5,"h":19120.5,"l":19107,"c":19117.5,"v":36.683}
{"ts":1656734880000,"o":19117.5,"h":19118,"l":19117,"c":19117.5,"v":10.581}
{"ts":1656734940000,"o":19117.5,"h":19144.5,"l":19117.5,"c":19144.5,"v":90.171}
{"ts":1656735000000,"o":19144.5,"h":19147,"l":19140.5,"c":19146,"v":91.703}
{"ts":1656735060000,"o":19146,"h":19163,"l":19141.5,"c":19149.5,"v":135.731}
{"ts":1656735120000,"o":19149.5,"h":19152,"l":19149,"c":19151.5,"v":46.51}
{"ts":1656735180000,"o":19151.5,"h":19152,"l":19142,"c":19147.5,"v":62.938}
{"ts":1656735240000,"o":19147.5,"h":19147.5,"l":19133.5,"c":19133.5,"v":48.82}
{"ts":1656735300000,"o":19133.5,"h":19147,"l":19133.5,"c":19146.5,"v":17.344}
{"ts":1656735360000,"o":19146.5,"h":19147,"l":19143.5,"c":19146.5,"v":7.141}
{"ts":1656735420000,"o":19146.5,"h":19170,"l":19146.5,"c":19169.5,"v":122.305}
{"ts":1656735480000,"o":19169.5,"h":19170,"l":19160.5,"c":19164.5,"v":70.805}
{"ts":1656735540000,"o":19164.5,"h":19178,"l":19164.5,"c":19169.5,"v":80.659}
{"ts":1656735600000,"o":19169.5,"h":19170,"l":19159.5,"c":19159.5,"v":133.929}
{"ts":1656735660000,"o":19159.5,"h":19192.5,"l":19159.5,"c":19192.5,"v":183.791}
{"ts":1656735720000,"o":19192.5,"h":19195,"l":19180,"c":19182,"v":113.677}
{"ts":1656735780000,"o":19182,"h":19182,"l":19180,"c":19180.5,"v":56.072}
{"ts":1656735840000,"o":19180.5,"h":19188,"l":19173.5,"c":19177.5,"v":118.31}
{"ts":1656735900000,"o":19177.5,"h":19185.5,"l":19173.5,"c":19175,"v":64.937}
{"ts":1656735960000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":17.376}
{"ts":1656736020000,"o":19174.5,"h":19187,"l":19174.5,"c":19186.5,"v":51.136}
{"ts":1656736080000,"o":19186.5,"h":19187,"l":19183,"c":19183.5,"v":72.594}
{"ts":1656736140000,"o":19183.5,"h":19192.5,"l":19179.5,"c":19181,"v":280.124}
{"ts":1656736200000,"o":19181,"h":19192.5,"l":19181,"c":19192.5,"v":76.171}
{"ts":1656736260000,"o":19192.5,"h":19193.5,"l":19180,"c":19186,"v":88.356}
{"ts":1656736320000,"o":19186,"h":19188.5,"l":19186,"c":19188,"v":15.947}
{"ts":1656736380000,"o":19188,"h":19200,"l":19188,"c":19199.5,"v":52.442}
{"ts":1656736440000,"o":19199.5,"h":19237.5,"l":19199.5,"c":19209,"v":403.425}
{"ts":1656736500000,"o":19209,"h":19223,"l":19209,"c":19213.5,"v":89.791}
{"ts":1656736560000,"o":19213.5,"h":19220,"l":19196.5,"c":19201.5,"v":101.254}
{"ts":1656736620000,"o":19201.5,"h":19201.5,"l":19185,"c":19189.5,"v":95.304}
{"ts":1656736680000,"o":19189.5,"h":19200.5,"l":19189.5,"c":19191,"v":58.149}
{"ts":1656736740000,"o":19191,"h":19199,"l":19191,"c":19199,"v":20.065}
{"ts":1656736800000,"o":19199,"h":19225,"l":19198.5,"c":19225,"v":86.637}
{"ts":1656736860000,"o":19225,"h":19225,"l":19208,"c":19208,"v":56.413}
{"ts":1656736920000,"o":19208,"h":19220,"l":19200.5,"c":19200.5,"v":152.14}
{"ts":1656736980000,"o":19200.5,"h":19201,"l":19188.5,"c":19193.5,"v":57.113}
{"ts":1656737040000,"o":19193.5,"h":19194,"l":19193.5,"c":19194,"v":24.087}
{"ts":1656737100000,"o":19194,"h":19194,"l":19193.5,"c":19194,"v":27.163}
{"ts":1656737160000,"o":19194,"h":19198,"l":19193.5,"c":19197.5,"v":43.101}
{"ts":1656737220000,"o":19197.5,"h":19199.5,"l":19197,"c":19199,"v":42.379}
{"ts":1656737280000,"o":19199,"h":19206,"l":19198,"c":19198,"v":44.175}
{"ts":1656737340000,"o":19198,"h":19198.5,"l":19198,"c":19198.5,"v":8.759}
{"ts":1656737400000,"o":19198.5,"h":19198.5,"l":19198,"c":19198.5,"v":5.498}
{"ts":1656737460000,"o":19198.5,"h":19203,"l":19198,"c":19200,"v":54.692}
{"ts":1656737520000,"o":19200,"h":19210.5,"l":19199.5,"c":19205.5,"v":67.519}
{"ts":1656737580000,"o":19205.5,"h":19205.5,"l":19202.5,"c":19202.5,"v":73.875}
{"ts":1656737640000,"o":19202.5,"h":19203,"l":19202.5,"c":19203,"v":15.077}
{"ts":1656737700000,"o":19203,"h":19203,"l":19195,"c":19195,"v":65.237}
{"ts":1656737760000,"o":19195,"h":19195.5,"l":19185.5,"c":19185.5,"v":41.457}
{"ts":1656737820000,"o":19185.5,"h":19186,"l":19185,"c":19185.5,"v":38.94}
{"ts":1656737880000,"o":19185.5,"h":19195,"l":19185,"c":19195,"v":40.592}
{"ts":1656737940000,"o":19195,"h":19195,"l":19190,"c":19190.5,"v":29.358}
{"ts":1656738000000,"o":19190.5,"h":19194.5,"l":19187,"c":19192,"v":60.693}
{"ts":1656738060000,"o":19192,"h":19192,"l":19184,"c":19184,"v":30.796}
{"ts":1656738120000,"o":19184,"h":19184.5,"l":19171.5,"c":19184.5,"v":107.026}
{"ts":1656738180000,"o":19184.5,"h":19192,"l":19184,"c":19191.5,"v":15.324}
{"ts":1656738240000,"o":19191.5,"h":19204,"l":19191.5,"c":19203.5,"v":67.169}
{"ts":1656738300000,"o":19203.5,"h":19204,"l":19195.5,"c":19195.5,"v":71.174}
{"ts":1656738360000,"o":19195.5,"h":19196.5,"l":19191.5,"c":19192,"v":27.79}
{"ts":1656738420000,"o":19192,"h":19192,"l":19172,"c":19177.5,"v":79.762}
{"ts":1656738480000,"o":19177.5,"h":19191.5,"l":19177.5,"c":19191.5,"v":47.125}
{"ts":1656738540000,"o":19191.5,"h":19202,"l":19191,"c":19199,"v":43.056}
{"ts":1656738600000,"o":19199,"h":19199,"l":19198.5,"c":19198.5,"v":15.51}
{"ts":1656738660000,"o":19198.5,"h":19199,"l":19184,"c":19184.5,"v":35.605}
{"ts":1656738720000,"o":19184.5,"h":19187.5,"l":19184,"c":19187.5,"v":18.105}
{"ts":1656738780000,"o":19187.5,"h":19206,"l":19187,"c":19206,"v":33.86}
{"ts":1656738840000,"o":19206,"h":19225,"l":19205.5,"c":19224.5,"v":157.631}
{"ts":1656738900000,"o":19224.5,"h":19225.5,"l":19215,"c":19215,"v":70.286}
{"ts":1656738960000,"o":19215,"h":19226.5,"l":19213.5,"c":19226.5,"v":48.689}
{"ts":1656739020000,"o":19226.5,"h":19226.5,"l":19219.5,"c":19220,"v":24.491}
{"ts":1656739080000,"o":19220,"h":19286.5,"l":19216,"c":19260.5,"v":595.763}
{"ts":1656739140000,"o":19260.5,"h":19261,"l":19251,"c":19255,"v":112.88}
{"ts":1656739200000,"o":19255,"h":19280,"l":19254.5,"c":19279.5,"v":135.174}
{"ts":1656739260000,"o":19279.5,"h":19291,"l":19267.5,"c":19267.5,"v":172.635}
{"ts":1656739320000,"o":19267.5,"h":19268,"l":19258.5,"c":19259,"v":71.167}
{"ts":1656739380000,"o":19259,"h":19259,"l":19258.5,"c":19258.5,"v":14.243}
{"ts":1656739440000,"o":19258.5,"h":19259,"l":19252,"c":19252,"v":36.229}
{"ts":1656739500000,"o":19252,"h":19259,"l":19245,"c":19258.5,"v":49.162}
{"ts":1656739560000,"o":19258.5,"h":19258.5,"l":19249,"c":19249.5,"v":55.184}
{"ts":1656739620000,"o":19249.5,"h":19250,"l":19230,"c":19230,"v":84.401}
{"ts":1656739680000,"o":19230,"h":19243,"l":19230,"c":19239.5,"v":45.568}
{"ts":1656739740000,"o":19239.5,"h":19245,"l":19236,"c":19244,"v":55.291}
{"ts":1656739800000,"o":19244,"h":19244.5,"l":19239,"c":19243.5,"v":16.573}
{"ts":1656739860000,"o":19243.5,"h":19263,"l":19243.5,"c":19256,"v":103.341}
{"ts":1656739920000,"o":19256,"h":19256,"l":19248,"c":19248,"v":36.921}
{"ts":1656739980000,"o":19248,"h":19248.5,"l":19242.5,"c":19242.5,"v":31.03}
{"ts":1656740040000,"o":19242.5,"h":19243,"l":19242.5,"c":19243,"v":24.419}
{"ts":1656740100000,"o":19243,"h":19250.5,"l":19242.5,"c":19250,"v":23.696}
{"ts":1656740160000,"o":19250,"h":19250.5,"l":19231.5,"c":19231.5,"v":54.214}
{"ts":1656740220000,"o":19231.5,"h":19232,"l":19227,"c":19227,"v":41.937}
{"ts":1656740280000,"o":19227,"h":19227.5,"l":19227,"c":19227,"v":25.066}
{"ts":1656740340000,"o":19227,"h":19227.5,"l":19195,"c":19201,"v":243.737}
{"ts":1656740400000,"o":19201,"h":19218,"l":19199,"c":19217.5,"v":139.709}
{"ts":1656740460000,"o":19217.5,"h":19225.5,"l":19217.5,"c":19225.5,"v":43.65}
{"ts":1656740520000,"o":19225.5,"h":19226,"l":19225,"c":19226,"v":10.935}
{"ts":1656740580000,"o":19226,"h":19227,"l":19225.5,"c":19226.5,"v":30.544}
{"ts":1656740640000,"o":19226.5,"h":19227,"l":19225.5,"c":19225.5,"v":39.771}
{"ts":1656740700000,"o":19225.5,"h":19226,"l":19218.5,"c":19218.5,"v":71.823}
{"ts":1656740760000,"o":19218.5,"h":19241,"l":19210,"c":19240.5,"v":114.932}
{"ts":1656740820000,"o":19240.5,"h":19261.5,"l":19240.5,"c":19249.5,"v":161.699}
{"ts":1656740880000,"o":19249.5,"h":19258,"l":19246,"c":19246.5,"v":28.906}
{"ts":1656740940000,"o":19246.5,"h":19246.5,"l":19246,"c":19246.5,"v":26.018}
{"ts":1656741000000,"o":19246.5,"h":19246.5,"l":19246,"c":19246.5,"v":6.984}
{"ts":1656741060000,"o":19246.5,"h":19246.5,"l":19246,"c":19246,"v":5.107}
{"ts":1656741120000,"o":19246,"h":19255.5,"l":19246,"c":19250,"v":28.642}
{"ts":1656741180000,"o":19250,"h":19250.5,"l":19246,"c":19246,"v":23.894}
{"ts":1656741240000,"o":19246,"h":19246.5,"l":19239,"c":19239.5,"v":18.736}
{"ts":1656741300000,"o":19239.5,"h":19240,"l":19239.5,"c":19239.5,"v":10.51}
{"ts":1656741360000,"o":19239.5,"h":19240,"l":19239.5,"c":19240,"v":9.711}
{"ts":1656741420000,"o":19240,"h":19240,"l":19239.5,"c":19240,"v":3.273}
{"ts":1656741480000,"o":19240,"h":19240,"l":19239.5,"c":19240,"v":12.582}
{"ts":1656741540000,"o":19240,"h":19240,"l":19231,"c":19234,"v":66.763}
{"ts":1656741600000,"o":19234,"h":19240,"l":19233.5,"c":19233.5,"v":41.463}
{"ts":1656741660000,"o":19233.5,"h":19246.5,"l":19233.5,"c":19246,"v":48.228}
{"ts":1656741720000,"o":19246,"h":19246.5,"l":19233.5,"c":19235,"v":25.429}
{"ts":1656741780000,"o":19235,"h":19236,"l":19233.5,"c":19235.5,"v":40.896}
{"ts":1656741840000,"o":19235.5,"h":19244,"l":19235.5,"c":19240.5,"v":20.464}
{"ts":1656741900000,"o":19240.5,"h":19241,"l":19240.5,"c":19241,"v":5.078}
{"ts":1656741960000,"o":19241,"h":19244,"l":19240.5,"c":19243.5,"v":12.732}
{"ts":1656742020000,"o":19243.5,"h":19244,"l":19243.5,"c":19244,"v":18.899}
{"ts":1656742080000,"o":19244,"h":19265,"l":19244,"c":19265,"v":48.911}
{"ts":1656742140000,"o":19265,"h":19265,"l":19258,"c":19258,"v":44.115}
{"ts":1656742200000,"o":19258,"h":19260,"l":19251,"c":19260,"v":39.606}
{"ts":1656742260000,"o":19260,"h":19273,"l":19259.5,"c":19264.5,"v":56.288}
{"ts":1656742320000,"o":19264.5,"h":19264.5,"l":19261.5,"c":19262,"v":8.671}
{"ts":1656742380000,"o":19262,"h":19262,"l":19256.5,"c":19260.5,"v":37.308}
{"ts":1656742440000,"o":19260.5,"h":19261,"l":19249.5,"c":19249.5,"v":45.518}
{"ts":1656742500000,"o":19249.5,"h":19252.5,"l":19249.5,"c":19252.5,"v":17.323}
{"ts":1656742560000,"o":19252.5,"h":19270,"l":19252,"c":19269.5,"v":68.836}
{"ts":1656742620000,"o":19269.5,"h":19270,"l":19256.5,"c":19257,"v":41.915}
{"ts":1656742680000,"o":19257,"h":19257,"l":19256.5,"c":19257,"v":6.877}
{"ts":1656742740000,"o":19257,"h":19257,"l":19250,"c":19250.5,"v":25.643}
{"ts":1656742800000,"o":19250.5,"h":19252.5,"l":19250,"c":19252,"v":46.516}
{"ts":1656742860000,"o":19252,"h":19257,"l":19252,"c":19257,"v":40.913}
{"ts":1656742920000,"o":19257,"h":19265,"l":19256.5,"c":19262,"v":40.09}
{"ts":1656742980000,"o":19262,"h":19262,"l":19254,"c":19261,"v":55.013}
{"ts":1656743040000,"o":19261,"h":19261,"l":19249,"c":19249,"v":28.903}
{"ts":1656743100000,"o":19249,"h":19249.5,"l":19243,"c":19243,"v":24.487}
{"ts":1656743160000,"o":19243,"h":19243.5,"l":19243,"c":19243,"v":10.668}
{"ts":1656743220000,"o":19243,"h":19243.5,"l":19240,"c":19240.5,"v":23.305}
{"ts":1656743280000,"o":19240.5,"h":19241,"l":19235,"c":19240.5,"v":53.126}
{"ts":1656743340000,"o":19240.5,"h":19241,"l":19232,"c":19232,"v":20.214}
{"ts":1656743400000,"o":19232,"h":19232,"l":19220.5,"c":19220.5,"v":127.089}
{"ts":1656743460000,"o":19220.5,"h":19221,"l":19218,"c":19218,"v":35.874}
{"ts":1656743520000,"o":19218,"h":19218.5,"l":19205,"c":19209.5,"v":70.013}
{"ts":1656743580000,"o":19209.5,"h":19218.5,"l":19209.5,"c":19218,"v":61.357}
{"ts":1656743640000,"o":19218,"h":19222.5,"l":19218,"c":19222,"v":21.945}
{"ts":1656743700000,"o":19222,"h":19222.5,"l":19222,"c":19222,"v":36.809}
{"ts":1656743760000,"o":19222,"h":19222.5,"l":19222,"c":19222.5,"v":6.128}
{"ts":1656743820000,"o":19222.5,"h":19222.5,"l":19204,"c":19205,"v":152.976}
{"ts":1656743880000,"o":19205,"h":19205.5,"l":19185.5,"c":19185.5,"v":160.657}
{"ts":1656743940000,"o":19185.5,"h":19196.5,"l":19185.5,"c":19196.5,"v":89.476}
{"ts":1656744000000,"o":19196.5,"h":19196.5,"l":19196,"c":19196.5,"v":24.443}
{"ts":1656744060000,"o":19196.5,"h":19196.5,"l":19189,"c":19189.5,"v":26.863}
{"ts":1656744120000,"o":19189.5,"h":19201.5,"l":19189,"c":19191,"v":93.139}
{"ts":1656744180000,"o":19191,"h":19191,"l":19190.5,"c":19190.5,"v":23.15}
{"ts":1656744240000,"o":19190.5,"h":19191,"l":19186,"c":19186.5,"v":33.301}
{"ts":1656744300000,"o":19186.5,"h":19193.5,"l":19178,"c":19193.5,"v":111.075}
{"ts":1656744360000,"o":19193.5,"h":19193.5,"l":19193,"c":19193,"v":32.995}
{"ts":1656744420000,"o":19193,"h":19193.5,"l":19193,"c":19193,"v":11.187}
{"ts":1656744480000,"o":19193,"h":19193.5,"l":19186,"c":19193.5,"v":54.811}
{"ts":1656744540000,"o":19193.5,"h":19200,"l":19193,"c":19200,"v":47.029}
{"ts":1656744600000,"o":19200,"h":19220,"l":19199.5,"c":19220,"v":69.881}
{"ts":1656744660000,"o":19220,"h":19228.5,"l":19214.5,"c":19228,"v":117.426}
{"ts":1656744720000,"o":19228,"h":19250,"l":19228,"c":19249.5,"v":96.482}
{"ts":1656744780000,"o":19249.5,"h":19250,"l":19234,"c":19234.5,"v":86.296}
{"ts":1656744840000,"o":19234.5,"h":19234.5,"l":19224,"c":19224.5,"v":27.864}
{"ts":1656744900000,"o":19224.5,"h":19224.5,"l":19218,"c":19218,"v":44.6}
{"ts":1656744960000,"o":19218,"h":19234.5,"l":19218,"c":19230.5,"v":40.659}
{"ts":1656745020000,"o":19230.5,"h":19230.5,"l":19207.5,"c":19208,"v":24.246}
{"ts":1656745080000,"o":19208,"h":19212.5,"l":19207.5,"c":19209,"v":68.175}
{"ts":1656745140000,"o":19209,"h":19212.5,"l":19209,"c":19212,"v":24.624}
{"ts":1656745200000,"o":19212,"h":19219,"l":19212,"c":19212.5,"v":66.399}
{"ts":1656745260000,"o":19212.5,"h":19216,"l":19212,"c":19213.5,"v":35.815}
{"ts":1656745320000,"o":19213.5,"h":19223,"l":19213.5,"c":19222.5,"v":39.471}
{"ts":1656745380000,"o":19222.5,"h":19223,"l":19222.5,"c":19223,"v":34.589}
{"ts":1656745440000,"o":19223,"h":19223,"l":19222.5,"c":19222.5,"v":4.234}
{"ts":1656745500000,"o":19222.5,"h":19223,"l":19217,"c":19217,"v":20.424}
{"ts":1656745560000,"o":19217,"h":19217.5,"l":19216.5,"c":19216.5,"v":13.112}
{"ts":1656745620000,"o":19216.5,"h":19220,"l":19216.5,"c":19219.5,"v":11.227}
{"ts":1656745680000,"o":19219.5,"h":19220,"l":19219.5,"c":19219.5,"v":10.476}
{"ts":1656745740000,"o":19219.5,"h":19231,"l":19219.5,"c":19230.5,"v":32.059}
{"ts":1656745800000,"o":19230.5,"h":19231,"l":19226,"c":19226.5,"v":8.002}
{"ts":1656745860000,"o":19226.5,"h":19226.5,"l":19212.5,"c":19217,"v":106.856}
{"ts":1656745920000,"o":19217,"h":19224.5,"l":19216.5,"c":19224.5,"v":26.673}
{"ts":1656745980000,"o":19224.5,"h":19224.5,"l":19219,"c":19219.5,"v":28.098}
{"ts":1656746040000,"o":19219.5,"h":19219.5,"l":19216.5,"c":19216.5,"v":20.531}
{"ts":1656746100000,"o":19216.5,"h":19216.5,"l":19207,"c":19212,"v":73.409}
{"ts":1656746160000,"o":19212,"h":19224,"l":19212,"c":19223.5,"v":22.068}
{"ts":1656746220000,"o":19223.5,"h":19234,"l":19223.5,"c":19234,"v":24.541}
{"ts":1656746280000,"o":19234,"h":19268.5,"l":19233.5,"c":19258.5,"v":167.495}
{"ts":1656746340000,"o":19258.5,"h":19261.5,"l":19247,"c":19247,"v":61.433}
{"ts":1656746400000,"o":19247,"h":19260,"l":19247,"c":19255.5,"v":28.409}
{"ts":1656746460000,"o":19255.5,"h":19255.5,"l":19246,"c":19246.5,"v":22.66}
{"ts":1656746520000,"o":19246.5,"h":19251.5,"l":19241,"c":19251,"v":53.213}
{"ts":1656746580000,"o":19251,"h":19251.5,"l":19251,"c":19251,"v":13.839}
{"ts":1656746640000,"o":19251,"h":19251.5,"l":19250.5,"c":19251,"v":21.098}
{"ts":1656746700000,"o":19251,"h":19251,"l":19239,"c":19239,"v":25.257}
{"ts":1656746760000,"o":19239,"h":19251,"l":19239,"c":19246.5,"v":12.336}
{"ts":1656746820000,"o":19246.5,"h":19250,"l":19246,"c":19250,"v":30.165}
{"ts":1656746880000,"o":19250,"h":19250,"l":19238.5,"c":19239,"v":28.251}
{"ts":1656746940000,"o":19239,"h":19239,"l":19222.5,"c":19223,"v":34.794}
{"ts":1656747000000,"o":19223,"h":19229,"l":19217.5,"c":19218,"v":54.313}
{"ts":1656747060000,"o":19218,"h":19221,"l":19217.5,"c":19221,"v":36.381}
{"ts":1656747120000,"o":19221,"h":19221.5,"l":19214,"c":19214,"v":28.921}
{"ts":1656747180000,"o":19214,"h":19214.5,"l":19194,"c":19198.5,"v":94.68}
{"ts":1656747240000,"o":19198.5,"h":19203,"l":19194,"c":19202.5,"v":49.259}
{"ts":1656747300000,"o":19202.5,"h":19203,"l":19193,"c":19193,"v":41.831}
{"ts":1656747360000,"o":19193,"h":19201.5,"l":19182,"c":19195.5,"v":159.611}
{"ts":1656747420000,"o":19195.5,"h":19195.5,"l":19190,"c":19194,"v":25.747}
{"ts":1656747480000,"o":19194,"h":19203.5,"l":19194,"c":19203.5,"v":84.037}
{"ts":1656747540000,"o":19203.5,"h":19217,"l":19203.5,"c":19217,"v":47.411}
{"ts":1656747600000,"o":19217,"h":19220,"l":19216.5,"c":19220,"v":22.156}
{"ts":1656747660000,"o":19220,"h":19220,"l":19219.5,"c":19220,"v":8.5}
{"ts":1656747720000,"o":19220,"h":19235,"l":19219.5,"c":19226.5,"v":63.692}
{"ts":1656747780000,"o":19226.5,"h":19227,"l":19214.5,"c":19214.5,"v":23.545}
{"ts":1656747840000,"o":19214.5,"h":19215,"l":19186.5,"c":19186.5,"v":58.569}
{"ts":1656747900000,"o":19186.5,"h":19197.5,"l":19186.5,"c":19194,"v":46.91}
{"ts":1656747960000,"o":19194,"h":19194,"l":19187,"c":19187,"v":25.434}
{"ts":1656748020000,"o":19187,"h":19187.5,"l":19154.5,"c":19163.5,"v":302.368}
{"ts":1656748080000,"o":19163.5,"h":19164,"l":19128.5,"c":19141.5,"v":616.224}
{"ts":1656748140000,"o":19141.5,"h":19142,"l":19122,"c":19134,"v":252.687}
{"ts":1656748200000,"o":19134,"h":19135,"l":19115.5,"c":19115.5,"v":175.858}
{"ts":1656748260000,"o":19115.5,"h":19130,"l":19103,"c":19125.5,"v":263.971}
{"ts":1656748320000,"o":19125.5,"h":19153,"l":19125.5,"c":19153,"v":96.323}
{"ts":1656748380000,"o":19153,"h":19153,"l":19129.5,"c":19135,"v":104.075}
{"ts":1656748440000,"o":19135,"h":19149,"l":19134.5,"c":19142.5,"v":46.973}
{"ts":1656748500000,"o":19142.5,"h":19152,"l":19142,"c":19152,"v":85.724}
{"ts":1656748560000,"o":19152,"h":19164,"l":19151.5,"c":19158.5,"v":49.513}
{"ts":1656748620000,"o":19158.5,"h":19158.5,"l":19142,"c":19149,"v":65.429}
{"ts":1656748680000,"o":19149,"h":19149.5,"l":19134,"c":19135.5,"v":62.221}
{"ts":1656748740000,"o":19135.5,"h":19135.5,"l":19115,"c":19123,"v":169.75}
{"ts":1656748800000,"o":19123,"h":19134.5,"l":19120.5,"c":19133,"v":140.054}
{"ts":1656748860000,"o":19133,"h":19141.5,"l":19133,"c":19140.5,"v":110.24}
{"ts":1656748920000,"o":19140.5,"h":19145,"l":19140.5,"c":19143,"v":64.643}
{"ts":1656748980000,"o":19143,"h":19149,"l":19143,"c":19148.5,"v":99.343}
{"ts":1656749040000,"o":19148.5,"h":19149,"l":19146,"c":19146.5,"v":61.522}
{"ts":1656749100000,"o":19146.5,"h":19154,"l":19144,"c":19153.5,"v":81.303}
{"ts":1656749160000,"o":19153.5,"h":19154,"l":19136,"c":19136.5,"v":86.16}
{"ts":1656749220000,"o":19136.5,"h":19136.5,"l":19112.5,"c":19120,"v":307.91}
{"ts":1656749280000,"o":19120,"h":19136,"l":19114.5,"c":19135.5,"v":105.52}
{"ts":1656749340000,"o":19135.5,"h":19136,"l":19130,"c":19130.5,"v":88.955}
{"ts":1656749400000,"o":19130.5,"h":19130.5,"l":19130,"c":19130,"v":119.964}
{"ts":1656749460000,"o":19130,"h":19130.5,"l":19114,"c":19117.5,"v":71.8}
{"ts":1656749520000,"o":19117.5,"h":19140,"l":19117,"c":19139.5,"v":45.658}
{"ts":1656749580000,"o":19139.5,"h":19145,"l":19139,"c":19145,"v":92.441}
{"ts":1656749640000,"o":19145,"h":19172,"l":19144.5,"c":19167,"v":136.97}
{"ts":1656749700000,"o":19167,"h":19183,"l":19165,"c":19176.5,"v":207.077}
{"ts":1656749760000,"o":19176.5,"h":19176.5,"l":19162.5,"c":19170,"v":117.115}
{"ts":1656749820000,"o":19170,"h":19170,"l":19155,"c":19155,"v":90.619}
{"ts":1656749880000,"o":19155,"h":19163.5,"l":19154,"c":19163,"v":41.845}
{"ts":1656749940000,"o":19163,"h":19169,"l":19163,"c":19169,"v":15.034}
{"ts":1656750000000,"o":19169,"h":19177.5,"l":19148,"c":19148.5,"v":88.27}
{"ts":1656750060000,"o":19148.5,"h":19148.5,"l":19141.5,"c":19143.5,"v":25.018}
{"ts":1656750120000,"o":19143.5,"h":19153,"l":19143,"c":19146,"v":28.485}
{"ts":1656750180000,"o":19146,"h":19173.5,"l":19146,"c":19171,"v":47.469}
{"ts":1656750240000,"o":19171,"h":19175,"l":19162.5,"c":19175,"v":26.69}
{"ts":1656750300000,"o":19175,"h":19175,"l":19166.5,"c":19167,"v":22.046}
{"ts":1656750360000,"o":19167,"h":19167,"l":19166.5,"c":19167,"v":7.974}
{"ts":1656750420000,"o":19167,"h":19167,"l":19155.5,"c":19156,"v":24.583}
{"ts":1656750480000,"o":19156,"h":19163.5,"l":19156,"c":19163,"v":22.906}
{"ts":1656750540000,"o":19163,"h":19175,"l":19163,"c":19175,"v":17.919}
{"ts":1656750600000,"o":19175,"h":19177,"l":19174.5,"c":19177,"v":28.541}
{"ts":1656750660000,"o":19177,"h":19177,"l":19168,"c":19168,"v":43.065}
{"ts":1656750720000,"o":19168,"h":19168.5,"l":19165,"c":19165,"v":37.418}
{"ts":1656750780000,"o":19165,"h":19168,"l":19165,"c":19167.5,"v":11.533}
{"ts":1656750840000,"o":19167.5,"h":19168,"l":19151,"c":19151,"v":76.8}
{"ts":1656750900000,"o":19151,"h":19151.5,"l":19146,"c":19146,"v":27.118}
{"ts":1656750960000,"o":19146,"h":19146,"l":19127,"c":19128,"v":63.845}
{"ts":1656751020000,"o":19128,"h":19128.5,"l":19118.5,"c":19124,"v":122.92}
{"ts":1656751080000,"o":19124,"h":19124.5,"l":19115,"c":19121.5,"v":194.053}
{"ts":1656751140000,"o":19121.5,"h":19122,"l":19113.5,"c":19115,"v":124.428}
{"ts":1656751200000,"o":19115,"h":19116.5,"l":19114.5,"c":19115.5,"v":55.855}
{"ts":1656751260000,"o":19115.5,"h":19125.5,"l":19115,"c":19122.5,"v":73.318}
{"ts":1656751320000,"o":19122.5,"h":19138.5,"l":19122.5,"c":19131,"v":97.295}
{"ts":1656751380000,"o":19131,"h":19131,"l":19130.5,"c":19130.5,"v":20.703}
{"ts":1656751440000,"o":19130.5,"h":19132.5,"l":19110,"c":19110,"v":226.084}
{"ts":1656751500000,"o":19110,"h":19125.5,"l":19110,"c":19125,"v":103.535}
{"ts":1656751560000,"o":19125,"h":19141.5,"l":19125,"c":19139.5,"v":83.818}
{"ts":1656751620000,"o":19139.5,"h":19140,"l":19125.5,"c":19126,"v":65.838}
{"ts":1656751680000,"o":19126,"h":19126,"l":19114,"c":19120,"v":44.994}
{"ts":1656751740000,"o":19120,"h":19128,"l":19118,"c":19127.5,"v":29.518}
{"ts":1656751800000,"o":19127.5,"h":19137.5,"l":19120,"c":19137.5,"v":32.362}
{"ts":1656751860000,"o":19137.5,"h":19137.5,"l":19128.5,"c":19133.5,"v":35.235}
{"ts":1656751920000,"o":19133.5,"h":19144.5,"l":19116,"c":19116.5,"v":89.006}
{"ts":1656751980000,"o":19116.5,"h":19116.5,"l":19115.5,"c":19116,"v":41.572}
{"ts":1656752040000,"o":19116,"h":19119,"l":19115.5,"c":19119,"v":14.041}
{"ts":1656752100000,"o":19119,"h":19119,"l":19118.5,"c":19119,"v":11.257}
{"ts":1656752160000,"o":19119,"h":19119,"l":19110,"c":19110,"v":63.005}
{"ts":1656752220000,"o":19110,"h":19113,"l":19066.5,"c":19082,"v":582.024}
{"ts":1656752280000,"o":19082,"h":19097.5,"l":19082,"c":19094,"v":106.294}
{"ts":1656752340000,"o":19094,"h":19101,"l":19077,"c":19101,"v":163.168}
{"ts":1656752400000,"o":19101,"h":19112.5,"l":19101,"c":19109,"v":92.501}
{"ts":1656752460000,"o":19109,"h":19112.5,"l":19109,"c":19112,"v":36.578}
{"ts":1656752520000,"o":19112,"h":19112.5,"l":19093.5,"c":19093.5,"v":83.731}
{"ts":1656752580000,"o":19093.5,"h":19099.5,"l":19093.5,"c":19099,"v":60.849}
{"ts":1656752640000,"o":19099,"h":19105,"l":19099,"c":19105,"v":33.595}
{"ts":1656752700000,"o":19105,"h":19105,"l":19087.5,"c":19090,"v":76.843}
{"ts":1656752760000,"o":19090,"h":19097,"l":19090,"c":19096.5,"v":47.66}
{"ts":1656752820000,"o":19096.5,"h":19099,"l":19096.5,"c":19099,"v":30.617}
{"ts":1656752880000,"o":19099,"h":19120,"l":19098.5,"c":19115.5,"v":127.535}
{"ts":1656752940000,"o":19115.5,"h":19128,"l":19115,"c":19128,"v":78.498}
{"ts":1656753000000,"o":19128,"h":19128,"l":19124.5,"c":19125,"v":45.411}
{"ts":1656753060000,"o":19125,"h":19129,"l":19124.5,"c":19129,"v":62.661}
{"ts":1656753120000,"o":19129,"h":19136,"l":19125,"c":19134.5,"v":70.438}
{"ts":1656753180000,"o":19134.5,"h":19134.5,"l":19133.5,"c":19133.5,"v":47.33}
{"ts":1656753240000,"o":19133.5,"h":19158.5,"l":19128,"c":19149,"v":265.097}
{"ts":1656753300000,"o":19149,"h":19149,"l":19139.5,"c":19139.5,"v":56.336}
{"ts":1656753360000,"o":19139.5,"h":19146,"l":19139.5,"c":19139.5,"v":57.674}
{"ts":1656753420000,"o":19139.5,"h":19140,"l":19139.5,"c":19140,"v":15.409}
{"ts":1656753480000,"o":19140,"h":19140,"l":19127.5,"c":19139,"v":85.71}
{"ts":1656753540000,"o":19139,"h":19139,"l":19120,"c":19123,"v":45.961}
{"ts":1656753600000,"o":19123,"h":19123.5,"l":19123,"c":19123.5,"v":16.52}
{"ts":1656753660000,"o":19123.5,"h":19130,"l":19123,"c":19130,"v":31.88}
{"ts":1656753720000,"o":19130,"h":19130,"l":19123,"c":19123.5,"v":75.497}
{"ts":1656753780000,"o":19123.5,"h":19123.5,"l":19106,"c":19106.5,"v":119.059}
{"ts":1656753840000,"o":19106.5,"h":19106.5,"l":19081,"c":19081,"v":167.494}
{"ts":1656753900000,"o":19081,"h":19081.5,"l":19010,"c":19019.5,"v":870.025}
{"ts":1656753960000,"o":19019.5,"h":19043.5,"l":18983,"c":19005.5,"v":1184.136}
{"ts":1656754020000,"o":19005.5,"h":19007.5,"l":18960,"c":18995,"v":579.382}
{"ts":1656754080000,"o":18995,"h":19034,"l":18995,"c":19031,"v":339.352}
{"ts":1656754140000,"o":19031,"h":19039.5,"l":19024,"c":19027.5,"v":223.106}
{"ts":1656754200000,"o":19027.5,"h":19066,"l":19023.5,"c":19066,"v":272.014}
{"ts":1656754260000,"o":19066,"h":19077,"l":19050,"c":19057.5,"v":190.568}
{"ts":1656754320000,"o":19057.5,"h":19068,"l":19057,"c":19068,"v":68.4}
{"ts":1656754380000,"o":19068,"h":19068,"l":19036.5,"c":19044,"v":216.939}
{"ts":1656754440000,"o":19044,"h":19051.5,"l":19040,"c":19040,"v":83.34}
{"ts":1656754500000,"o":19040,"h":19043.5,"l":19030.5,"c":19039,"v":131.913}
{"ts":1656754560000,"o":19039,"h":19072.5,"l":19038.5,"c":19068,"v":142.773}
{"ts":1656754620000,"o":19068,"h":19075,"l":19064.5,"c":19064.5,"v":120.772}
{"ts":1656754680000,"o":19064.5,"h":19079.5,"l":19064.5,"c":19066,"v":119.18}
{"ts":1656754740000,"o":19066,"h":19069.5,"l":19065.5,"c":19067,"v":32.413}
{"ts":1656754800000,"o":19067,"h":19085.5,"l":19060,"c":19076,"v":225.501}
{"ts":1656754860000,"o":19076,"h":19076.5,"l":19054.5,"c":19055.5,"v":132.031}
{"ts":1656754920000,"o":19055.5,"h":19066.5,"l":19055,"c":19055.5,"v":101.029}
{"ts":1656754980000,"o":19055.5,"h":19055.5,"l":19044.5,"c":19045,"v":107.814}
{"ts":1656755040000,"o":19045,"h":19057,"l":19040.5,"c":19056,"v":124.414}
{"ts":1656755100000,"o":19056,"h":19077,"l":19056,"c":19077,"v":91.428}
{"ts":1656755160000,"o":19077,"h":19110,"l":19076.5,"c":19102.5,"v":394.47}
{"ts":1656755220000,"o":19102.5,"h":19106,"l":19090.5,"c":19090.5,"v":91.023}
{"ts":1656755280000,"o":19090.5,"h":19119,"l":19090.5,"c":19118.5,"v":184.18}
{"ts":1656755340000,"o":19118.5,"h":19122,"l":19112,"c":19120.5,"v":173.309}
{"ts":1656755400000,"o":19120.5,"h":19135,"l":19111.5,"c":19121.5,"v":269.414}
{"ts":1656755460000,"o":19121.5,"h":19166.5,"l":19119,"c":19144.5,"v":432.11}
{"ts":1656755520000,"o":19144.5,"h":19144.5,"l":19130,"c":19144,"v":99.894}
{"ts":1656755580000,"o":19144,"h":19144.5,"l":19133,"c":19134.5,"v":115.411}
{"ts":1656755640000,"o":19134.5,"h":19135,"l":19120.5,"c":19125,"v":79.91}
{"ts":1656755700000,"o":19125,"h":19125.5,"l":19112,"c":19112,"v":88.362}
{"ts":1656755760000,"o":19112,"h":19130.5,"l":19112,"c":19125.5,"v":155.023}
{"ts":1656755820000,"o":19125.5,"h":19125.5,"l":19125,"c":19125,"v":21.758}
{"ts":1656755880000,"o":19125,"h":19150,"l":19122,"c":19149,"v":136.571}
{"ts":1656755940000,"o":19149,"h":19190.5,"l":19139,"c":19163,"v":462.623}
{"ts":1656756000000,"o":19163,"h":19173,"l":19156.5,"c":19162,"v":98.349}
{"ts":1656756060000,"o":19162,"h":19193,"l":19161,"c":19186,"v":210.555}
{"ts":1656756120000,"o":19186,"h":19187,"l":19164,"c":19170.5,"v":157.611}
{"ts":1656756180000,"o":19170.5,"h":19177,"l":19155.5,"c":19168,"v":142.905}
{"ts":1656756240000,"o":19168,"h":19170.5,"l":19159.5,"c":19159.5,"v":93.011}
{"ts":1656756300000,"o":19159.5,"h":19175,"l":19159.5,"c":19170,"v":91.138}
{"ts":1656756360000,"o":19170,"h":19170,"l":19160.5,"c":19162.5,"v":60.344}
{"ts":1656756420000,"o":19162.5,"h":19162.5,"l":19159.5,"c":19161.5,"v":60.192}
{"ts":1656756480000,"o":19161.5,"h":19161.5,"l":19148.5,"c":19150,"v":100.72}
{"ts":1656756540000,"o":19150,"h":19150.5,"l":19145,"c":19145,"v":28.836}
{"ts":1656756600000,"o":19145,"h":19149.5,"l":19140.5,"c":19149,"v":96.582}
{"ts":1656756660000,"o":19149,"h":19162,"l":19149,"c":19157.5,"v":61.504}
{"ts":1656756720000,"o":19157.5,"h":19171.5,"l":19157.5,"c":19167.5,"v":65.885}
{"ts":1656756780000,"o":19167.5,"h":19167.5,"l":19167,"c":19167.5,"v":30.492}
{"ts":1656756840000,"o":19167.5,"h":19174,"l":19167,"c":19172.5,"v":58.889}
{"ts":1656756900000,"o":19172.5,"h":19189,"l":19172,"c":19182,"v":184.668}
{"ts":1656756960000,"o":19182,"h":19182,"l":19162,"c":19162.5,"v":67.591}
{"ts":1656757020000,"o":19162.5,"h":19162.5,"l":19150.5,"c":19151,"v":64.992}
{"ts":1656757080000,"o":19151,"h":19156,"l":19150.5,"c":19152.5,"v":28.353}
{"ts":1656757140000,"o":19152.5,"h":19166.5,"l":19151.5,"c":19151.5,"v":53.002}
{"ts":1656757200000,"o":19151.5,"h":19160,"l":19150.5,"c":19153.5,"v":126.627}
{"ts":1656757260000,"o":19153.5,"h":19169.5,"l":19153,"c":19164,"v":166.085}
{"ts":1656757320000,"o":19164,"h":19164.5,"l":19134.5,"c":19135,"v":49.066}
{"ts":1656757380000,"o":19135,"h":19138,"l":19134.5,"c":19138,"v":106.617}
{"ts":1656757440000,"o":19138,"h":19147.5,"l":19137.5,"c":19138,"v":161.272}
{"ts":1656757500000,"o":19138,"h":19138,"l":19122.5,"c":19129,"v":108.025}
{"ts":1656757560000,"o":19129,"h":19129.5,"l":19123,"c":19123.5,"v":41.097}
{"ts":1656757620000,"o":19123.5,"h":19135,"l":19123,"c":19132,"v":49.094}
{"ts":1656757680000,"o":19132,"h":19132,"l":19127.5,"c":19128,"v":28.183}
{"ts":1656757740000,"o":19128,"h":19150,"l":19127.5,"c":19146,"v":54.072}
{"ts":1656757800000,"o":19146,"h":19146,"l":19133,"c":19133,"v":18.863}
{"ts":1656757860000,"o":19133,"h":19133.5,"l":19127,"c":19127.5,"v":20.965}
{"ts":1656757920000,"o":19127.5,"h":19139.5,"l":19114.5,"c":19139,"v":207.43}
{"ts":1656757980000,"o":19139,"h":19139.5,"l":19139,"c":19139.5,"v":16.839}
{"ts":1656758040000,"o":19139.5,"h":19165,"l":19139,"c":19165,"v":100.336}
{"ts":1656758100000,"o":19165,"h":19235,"l":19158,"c":19215.5,"v":663.507}
{"ts":1656758160000,"o":19215.5,"h":19241.5,"l":19198,"c":19214.5,"v":372.291}
{"ts":1656758220000,"o":19214.5,"h":19220,"l":19197.5,"c":19219.5,"v":145.008}
{"ts":1656758280000,"o":19219.5,"h":19231,"l":19216,"c":19230,"v":186.054}
{"ts":1656758340000,"o":19230,"h":19233,"l":19225.5,"c":19232.5,"v":107.811}
{"ts":1656758400000,"o":19232.5,"h":19259,"l":19229,"c":19229,"v":415.733}
{"ts":1656758460000,"o":19229,"h":19229,"l":19215.5,"c":19218.5,"v":157.054}
{"ts":1656758520000,"o":19218.5,"h":19219,"l":19192.5,"c":19204.5,"v":110.087}
{"ts":1656758580000,"o":19204.5,"h":19224,"l":19204.5,"c":19217,"v":94.254}
{"ts":1656758640000,"o":19217,"h":19217,"l":19209,"c":19215,"v":55.212}
{"ts":1656758700000,"o":19215,"h":19227,"l":19213.5,"c":19227,"v":47.181}
{"ts":1656758760000,"o":19227,"h":19239,"l":19217.5,"c":19217.5,"v":107.393}
{"ts":1656758820000,"o":19217.5,"h":19218,"l":19200,"c":19202.5,"v":56.315}
{"ts":1656758880000,"o":19202.5,"h":19218,"l":19202.5,"c":19203.5,"v":112.456}
{"ts":1656758940000,"o":19203.5,"h":19218.5,"l":19203,"c":19218.5,"v":64.177}
{"ts":1656759000000,"o":19218.5,"h":19218.5,"l":19218,"c":19218,"v":23.935}
{"ts":1656759060000,"o":19218,"h":19229.5,"l":19218,"c":19229,"v":44.877}
{"ts":1656759120000,"o":19229,"h":19282.5,"l":19229,"c":19244,"v":572.505}
{"ts":1656759180000,"o":19244,"h":19244,"l":19232,"c":19232.5,"v":88.709}
{"ts":1656759240000,"o":19232.5,"h":19232.5,"l":19220,"c":19225,"v":59.179}
{"ts":1656759300000,"o":19225,"h":19225.5,"l":19221,"c":19225.5,"v":57.18}
{"ts":1656759360000,"o":19225.5,"h":19225.5,"l":19225,"c":19225,"v":22.548}
{"ts":1656759420000,"o":19225,"h":19241,"l":19224.5,"c":19224.5,"v":102.278}
{"ts":1656759480000,"o":19224.5,"h":19233.5,"l":19224.5,"c":19225,"v":36.548}
{"ts":1656759540000,"o":19225,"h":19225,"l":19224.5,"c":19224.5,"v":23.804}
{"ts":1656759600000,"o":19224.5,"h":19232,"l":19224.5,"c":19225.5,"v":52.378}
{"ts":1656759660000,"o":19225.5,"h":19229.5,"l":19220,"c":19220,"v":86.814}
{"ts":1656759720000,"o":19220,"h":19220.5,"l":19218.5,"c":19219,"v":65.965}
{"ts":1656759780000,"o":19219,"h":19219,"l":19216.5,"c":19216.5,"v":38.426}
{"ts":1656759840000,"o":19216.5,"h":19217,"l":19209,"c":19209.5,"v":88.551}
{"ts":1656759900000,"o":19209.5,"h":19230.5,"l":19209,"c":19226,"v":101.528}
{"ts":1656759960000,"o":19226,"h":19232.5,"l":19223.5,"c":19224,"v":48.288}
{"ts":1656760020000,"o":19224,"h":19226,"l":19210,"c":19226,"v":62.258}
{"ts":1656760080000,"o":19226,"h":19226,"l":19213.5,"c":19214,"v":42.246}
{"ts":1656760140000,"o":19214,"h":19220,"l":19212.5,"c":19213,"v":22.632}
{"ts":1656760200000,"o":19213,"h":19222.5,"l":19205,"c":19205,"v":72.856}
{"ts":1656760260000,"o":19205,"h":19215,"l":19205,"c":19209,"v":31.527}
{"ts":1656760320000,"o":19209,"h":19226,"l":19209,"c":19226,"v":58.798}
{"ts":1656760380000,"o":19226,"h":19226,"l":19219,"c":19219,"v":27.254}
{"ts":1656760440000,"o":19219,"h":19219.5,"l":19217,"c":19217.5,"v":15.927}
{"ts":1656760500000,"o":19217.5,"h":19217.5,"l":19196.5,"c":19210,"v":108.244}
{"ts":1656760560000,"o":19210,"h":19219,"l":19203.5,"c":19219,"v":66.917}
{"ts":1656760620000,"o":19219,"h":19219,"l":19218.5,"c":19219,"v":20.311}
{"ts":1656760680000,"o":19219,"h":19219,"l":19208.5,"c":19213,"v":59.933}
{"ts":1656760740000,"o":19213,"h":19227,"l":19212.5,"c":19226.5,"v":74.386}
{"ts":1656760800000,"o":19226.5,"h":19235,"l":19224,"c":19235,"v":152.916}
{"ts":1656760860000,"o":19235,"h":19269.5,"l":19234.5,"c":19242.5,"v":298.236}
{"ts":1656760920000,"o":19242.5,"h":19250.5,"l":19224,"c":19224,"v":113.867}
{"ts":1656760980000,"o":19224,"h":19224.5,"l":19210,"c":19210,"v":43.645}
{"ts":1656761040000,"o":19210,"h":19218,"l":19210,"c":19213.5,"v":33.257}
{"ts":1656761100000,"o":19213.5,"h":19214,"l":19213.5,"c":19213.5,"v":13.855}
{"ts":1656761160000,"o":19213.5,"h":19230,"l":19213.5,"c":19227,"v":73.229}
{"ts":1656761220000,"o":19227,"h":19230,"l":19215,"c":19230,"v":59.681}
{"ts":1656761280000,"o":19230,"h":19230,"l":19226.5,"c":19229.5,"v":23.714}
{"ts":1656761340000,"o":19229.5,"h":19230,"l":19229.5,"c":19229.5,"v":25.732}
{"ts":1656761400000,"o":19229.5,"h":19230.5,"l":19220,"c":19230,"v":23.562}
{"ts":1656761460000,"o":19230,"h":19230,"l":19229.5,"c":19230,"v":13.62}
{"ts":1656761520000,"o":19230,"h":19237.5,"l":19222,"c":19222,"v":51.413}
{"ts":1656761580000,"o":19222,"h":19230,"l":19222,"c":19230,"v":17.476}
{"ts":1656761640000,"o":19230,"h":19230,"l":19214.5,"c":19214.5,"v":27.805}
{"ts":1656761700000,"o":19214.5,"h":19215,"l":19200.5,"c":19205,"v":99.744}
{"ts":1656761760000,"o":19205,"h":19208,"l":19204.5,"c":19205.5,"v":72.975}
{"ts":1656761820000,"o":19205.5,"h":19205.5,"l":19205,"c":19205,"v":15.426}
{"ts":1656761880000,"o":19205,"h":19205.5,"l":19187.5,"c":19196,"v":189.028}
{"ts":1656761940000,"o":19196,"h":19196.5,"l":19196,"c":19196.5,"v":24.163}
{"ts":1656762000000,"o":19196.5,"h":19196.5,"l":19185,"c":19195.5,"v":90.718}
{"ts":1656762060000,"o":19195.5,"h":19196,"l":19185,"c":19186.5,"v":89.799}
{"ts":1656762120000,"o":19186.5,"h":19190,"l":19181,"c":19188.5,"v":188.908}
{"ts":1656762180000,"o":19188.5,"h":19193.5,"l":19188,"c":19193.5,"v":57.969}
{"ts":1656762240000,"o":19193.5,"h":19198.5,"l":19193,"c":19196.5,"v":80.966}
{"ts":1656762300000,"o":19196.5,"h":19200.5,"l":19184.5,"c":19185,"v":86.505}
{"ts":1656762360000,"o":19185,"h":19185,"l":19156,"c":19174,"v":232.657}
{"ts":1656762420000,"o":19174,"h":19178.5,"l":19148,"c":19160,"v":218.836}
{"ts":1656762480000,"o":19160,"h":19170,"l":19159.5,"c":19160,"v":112.429}
{"ts":1656762540000,"o":19160,"h":19165,"l":19160,"c":19165,"v":36.864}
{"ts":1656762600000,"o":19165,"h":19165,"l":19156.5,"c":19164.5,"v":94.912}
{"ts":1656762660000,"o":19164.5,"h":19178.5,"l":19164.5,"c":19172,"v":99.966}
{"ts":1656762720000,"o":19172,"h":19172,"l":19171.5,"c":19172,"v":36.225}
{"ts":1656762780000,"o":19172,"h":19178,"l":19169,"c":19169.5,"v":43.513}
{"ts":1656762840000,"o":19169.5,"h":19186,"l":19169,"c":19178,"v":112.371}
{"ts":1656762900000,"o":19178,"h":19186,"l":19170,"c":19170,"v":63.063}
{"ts":1656762960000,"o":19170,"h":19176,"l":19170,"c":19176,"v":20.295}
{"ts":1656763020000,"o":19176,"h":19182,"l":19175.5,"c":19182,"v":81.354}
{"ts":1656763080000,"o":19182,"h":19182,"l":19181.5,"c":19182,"v":21.426}
{"ts":1656763140000,"o":19182,"h":19185.5,"l":19181.5,"c":19185.5,"v":32.94}
{"ts":1656763200000,"o":19185.5,"h":19185.5,"l":19182,"c":19182.5,"v":33.032}
{"ts":1656763260000,"o":19182.5,"h":19187,"l":19173.5,"c":19187,"v":142.645}
{"ts":1656763320000,"o":19187,"h":19213.5,"l":19186.5,"c":19213.5,"v":258.521}
{"ts":1656763380000,"o":19213.5,"h":19225.5,"l":19169,"c":19169,"v":274.476}
{"ts":1656763440000,"o":19169,"h":19169.5,"l":19139,"c":19148,"v":316.257}
{"ts":1656763500000,"o":19148,"h":19174,"l":19148,"c":19159.5,"v":272.066}
{"ts":1656763560000,"o":19159.5,"h":19184,"l":19150,"c":19180.5,"v":243.794}
{"ts":1656763620000,"o":19180.5,"h":19250,"l":19180.5,"c":19250,"v":494.435}
{"ts":1656763680000,"o":19250,"h":19260,"l":19231,"c":19236,"v":519.588}
{"ts":1656763740000,"o":19236,"h":19239.5,"l":19213,"c":19213.5,"v":122.671}
{"ts":1656763800000,"o":19213.5,"h":19225.5,"l":19213,"c":19218,"v":100.235}
{"ts":1656763860000,"o":19218,"h":19230,"l":19213,"c":19230,"v":51.041}
{"ts":1656763920000,"o":19230,"h":19240,"l":19220.5,"c":19220.5,"v":97.356}
{"ts":1656763980000,"o":19220.5,"h":19245,"l":19220.5,"c":19244.5,"v":105.649}
{"ts":1656764040000,"o":19244.5,"h":19245,"l":19244,"c":19244.5,"v":33.937}
{"ts":1656764100000,"o":19244.5,"h":19275,"l":19244,"c":19251.5,"v":298.632}
{"ts":1656764160000,"o":19251.5,"h":19271.5,"l":19250,"c":19264.5,"v":174.507}
{"ts":1656764220000,"o":19264.5,"h":19265,"l":19260,"c":19264,"v":52.132}
{"ts":1656764280000,"o":19264,"h":19264,"l":19235,"c":19235.5,"v":132.516}
{"ts":1656764340000,"o":19235.5,"h":19238,"l":19213.5,"c":19214,"v":108.525}
{"ts":1656764400000,"o":19214,"h":19227.5,"l":19210,"c":19223,"v":76.779}
{"ts":1656764460000,"o":19223,"h":19223.5,"l":19211.5,"c":19212.5,"v":49.305}
{"ts":1656764520000,"o":19212.5,"h":19217.5,"l":19200,"c":19217,"v":131.49}
{"ts":1656764580000,"o":19217,"h":19236,"l":19210,"c":19235.5,"v":79.434}
{"ts":1656764640000,"o":19235.5,"h":19236,"l":19227,"c":19230.5,"v":37.174}
{"ts":1656764700000,"o":19230.5,"h":19235,"l":19225.5,"c":19235,"v":39.736}
{"ts":1656764760000,"o":19235,"h":19235,"l":19234.5,"c":19235,"v":12.793}
{"ts":1656764820000,"o":19235,"h":19244.5,"l":19232,"c":19232,"v":98.62}
{"ts":1656764880000,"o":19232,"h":19235,"l":19222,"c":19222.5,"v":77.4}
{"ts":1656764940000,"o":19222.5,"h":19222.5,"l":19210,"c":19210,"v":52.138}
{"ts":1656765000000,"o":19210,"h":19210.5,"l":19210,"c":19210,"v":19.766}
{"ts":1656765060000,"o":19210,"h":19210,"l":19201,"c":19201,"v":64.224}
{"ts":1656765120000,"o":19201,"h":19201.5,"l":19201,"c":19201,"v":10.223}
{"ts":1656765180000,"o":19201,"h":19201.5,"l":19187.5,"c":19193,"v":150.889}
{"ts":1656765240000,"o":19193,"h":19202,"l":19192.5,"c":19201.5,"v":35.067}
{"ts":1656765300000,"o":19201.5,"h":19201.5,"l":19193,"c":19193,"v":16.075}
{"ts":1656765360000,"o":19193,"h":19212,"l":19193,"c":19211,"v":55.021}
{"ts":1656765420000,"o":19211,"h":19234,"l":19210.5,"c":19234,"v":55.786}
{"ts":1656765480000,"o":19234,"h":19250,"l":19233.5,"c":19247.5,"v":142.428}
{"ts":1656765540000,"o":19247.5,"h":19263,"l":19247.5,"c":19252.5,"v":126.333}
{"ts":1656765600000,"o":19252.5,"h":19263,"l":19248,"c":19248,"v":87.75}
{"ts":1656765660000,"o":19248,"h":19248.5,"l":19232,"c":19232.5,"v":99.813}
{"ts":1656765720000,"o":19232.5,"h":19273,"l":19232,"c":19265,"v":245.002}
{"ts":1656765780000,"o":19265,"h":19450,"l":19264.5,"c":19389,"v":3760.704}
{"ts":1656765840000,"o":19389,"h":19449,"l":19382.5,"c":19382.5,"v":878.407}
{"ts":1656765900000,"o":19382.5,"h":19397,"l":19380.5,"c":19380.5,"v":410.905}
{"ts":1656765960000,"o":19380.5,"h":19381,"l":19343,"c":19354,"v":537.861}
{"ts":1656766020000,"o":19354,"h":19364,"l":19333,"c":19340.5,"v":292.486}
{"ts":1656766080000,"o":19340.5,"h":19364.5,"l":19340,"c":19356,"v":242.546}
{"ts":1656766140000,"o":19356,"h":19365,"l":19356,"c":19357.5,"v":110.088}
{"ts":1656766200000,"o":19357.5,"h":19360,"l":19320.5,"c":19329.5,"v":196.781}
{"ts":1656766260000,"o":19329.5,"h":19331,"l":19305,"c":19307,"v":392.803}
{"ts":1656766320000,"o":19307,"h":19330,"l":19305,"c":19325,"v":243.221}
{"ts":1656766380000,"o":19325,"h":19325,"l":19302,"c":19302.5,"v":83.392}
{"ts":1656766440000,"o":19302.5,"h":19315,"l":19291,"c":19294,"v":271.658}
{"ts":1656766500000,"o":19294,"h":19316,"l":19293.5,"c":19296.5,"v":218.45}
{"ts":1656766560000,"o":19296.5,"h":19315.5,"l":19296,"c":19301.5,"v":131.801}
{"ts":1656766620000,"o":19301.5,"h":19331.5,"l":19301.5,"c":19330,"v":231.371}
{"ts":1656766680000,"o":19330,"h":19338,"l":19323,"c":19336.5,"v":138.72}
{"ts":1656766740000,"o":19336.5,"h":19337,"l":19328,"c":19329.5,"v":66.06}
{"ts":1656766800000,"o":19329.5,"h":19331,"l":19322.5,"c":19322.5,"v":84.147}
{"ts":1656766860000,"o":19322.5,"h":19327.5,"l":19320,"c":19320,"v":120.651}
{"ts":1656766920000,"o":19320,"h":19320.5,"l":19320,"c":19320.5,"v":37.267}
{"ts":1656766980000,"o":19320.5,"h":19330,"l":19320,"c":19320.5,"v":52.228}
{"ts":1656767040000,"o":19320.5,"h":19320.5,"l":19304,"c":19304,"v":100.173}
{"ts":1656767100000,"o":19304,"h":19307,"l":19295,"c":19295,"v":114.935}
{"ts":1656767160000,"o":19295,"h":19305.5,"l":19282.5,"c":19297.5,"v":153.896}
{"ts":1656767220000,"o":19297.5,"h":19297.5,"l":19288,"c":19288.5,"v":36.006}
{"ts":1656767280000,"o":19288.5,"h":19296.5,"l":19288,"c":19296,"v":67.016}
{"ts":1656767340000,"o":19296,"h":19296.5,"l":19280.5,"c":19283,"v":140.537}
{"ts":1656767400000,"o":19283,"h":19287,"l":19283,"c":19285.5,"v":38.205}
{"ts":1656767460000,"o":19285.5,"h":19306.5,"l":19238.5,"c":19242.5,"v":921.647}
{"ts":1656767520000,"o":19242.5,"h":19272.5,"l":19242.5,"c":19272.5,"v":178.905}
{"ts":1656767580000,"o":19272.5,"h":19276,"l":19255,"c":19258.5,"v":253.49}
{"ts":1656767640000,"o":19258.5,"h":19260.5,"l":19231,"c":19239,"v":218.962}
{"ts":1656767700000,"o":19239,"h":19248,"l":19223.5,"c":19226.5,"v":284.025}
{"ts":1656767760000,"o":19226.5,"h":19247,"l":19226,"c":19241.5,"v":146.375}
{"ts":1656767820000,"o":19241.5,"h":19248.5,"l":19241.5,"c":19245,"v":105.155}
{"ts":1656767880000,"o":19245,"h":19245.5,"l":19241.5,"c":19242,"v":27.983}
{"ts":1656767940000,"o":19242,"h":19246,"l":19238.5,"c":19239,"v":78.737}
{"ts":1656768000000,"o":19239,"h":19252,"l":19234,"c":19252,"v":214.088}
{"ts":1656768060000,"o":19252,"h":19257.5,"l":19248,"c":19248.5,"v":73.928}
{"ts":1656768120000,"o":19248.5,"h":19259,"l":19248,"c":19258.5,"v":56.528}
{"ts":1656768180000,"o":19258.5,"h":19260,"l":19244.5,"c":19250,"v":56.341}
{"ts":1656768240000,"o":19250,"h":19253,"l":19250,"c":19253,"v":14.464}
{"ts":1656768300000,"o":19253,"h":19253,"l":19252.5,"c":19252.5,"v":16.651}
{"ts":1656768360000,"o":19252.5,"h":19260,"l":19252.5,"c":19253,"v":38.062}
{"ts":1656768420000,"o":19253,"h":19256,"l":19253,"c":19256,"v":65.399}
{"ts":1656768480000,"o":19256,"h":19257.5,"l":19252,"c":19257.5,"v":78.341}
{"ts":1656768540000,"o":19257.5,"h":19257.5,"l":19242.5,"c":19242.5,"v":43.596}
{"ts":1656768600000,"o":19242.5,"h":19254.5,"l":19242.5,"c":19254.5,"v":87.185}
{"ts":1656768660000,"o":19254.5,"h":19254.5,"l":19217,"c":19226,"v":307.874}
{"ts":1656768720000,"o":19226,"h":19230,"l":19216,"c":19230,"v":151.916}
{"ts":1656768780000,"o":19230,"h":19230,"l":19220,"c":19230,"v":72.145}
{"ts":1656768840000,"o":19230,"h":19230,"l":19229.5,"c":19229.5,"v":29.959}
{"ts":1656768900000,"o":19229.5,"h":19239,"l":19229.5,"c":19236.5,"v":73.536}
{"ts":1656768960000,"o":19236.5,"h":19237,"l":19236,"c":19236.5,"v":60.158}
{"ts":1656769020000,"o":19236.5,"h":19240,"l":19236,"c":19240,"v":26.953}
{"ts":1656769080000,"o":19240,"h":19254.5,"l":19239.5,"c":19253,"v":62.246}
{"ts":1656769140000,"o":19253,"h":19254,"l":19249,"c":19253.5,"v":45.722}
{"ts":1656769200000,"o":19253.5,"h":19256,"l":19246,"c":19246.5,"v":35.883}
{"ts":1656769260000,"o":19246.5,"h":19246.5,"l":19230,"c":19230,"v":51.452}
{"ts":1656769320000,"o":19230,"h":19247.5,"l":19230,"c":19247.5,"v":57.934}
{"ts":1656769380000,"o":19247.5,"h":19247.5,"l":19247,"c":19247,"v":14.57}
{"ts":1656769440000,"o":19247,"h":19247.5,"l":19238,"c":19242,"v":91.167}
{"ts":1656769500000,"o":19242,"h":19246.5,"l":19240.5,"c":19246.5,"v":17.432}
{"ts":1656769560000,"o":19246.5,"h":19252.5,"l":19246,"c":19252.5,"v":21.739}
{"ts":1656769620000,"o":19252.5,"h":19252.5,"l":19240,"c":19240,"v":29.56}
{"ts":1656769680000,"o":19240,"h":19243,"l":19240,"c":19243,"v":16.99}
{"ts":1656769740000,"o":19243,"h":19243,"l":19229.5,"c":19229.5,"v":40.793}
{"ts":1656769800000,"o":19229.5,"h":19236.5,"l":19229.5,"c":19236.5,"v":45.955}
{"ts":1656769860000,"o":19236.5,"h":19250,"l":19236.5,"c":19250,"v":26.209}
{"ts":1656769920000,"o":19250,"h":19253,"l":19237,"c":19237.5,"v":66.754}
{"ts":1656769980000,"o":19237.5,"h":19237.5,"l":19237,"c":19237,"v":8.779}
{"ts":1656770040000,"o":19237,"h":19237.5,"l":19237,"c":19237,"v":13.044}
{"ts":1656770100000,"o":19237,"h":19241,"l":19237,"c":19241,"v":28.503}
{"ts":1656770160000,"o":19241,"h":19241,"l":19230,"c":19230,"v":53.681}
{"ts":1656770220000,"o":19230,"h":19239.5,"l":19230,"c":19239,"v":60.447}
{"ts":1656770280000,"o":19239,"h":19239.5,"l":19239,"c":19239,"v":11.507}
{"ts":1656770340000,"o":19239,"h":19258.5,"l":19239,"c":19257.5,"v":67.212}
{"ts":1656770400000,"o":19257.5,"h":19257.5,"l":19247,"c":19247.5,"v":54.333}
{"ts":1656770460000,"o":19247.5,"h":19256,"l":19247,"c":19254,"v":43.63}
{"ts":1656770520000,"o":19254,"h":19254,"l":19253.5,"c":19254,"v":15.382}
{"ts":1656770580000,"o":19254,"h":19267.5,"l":19254,"c":19254.5,"v":87.292}
{"ts":1656770640000,"o":19254.5,"h":19267,"l":19254.5,"c":19267,"v":45.319}
{"ts":1656770700000,"o":19267,"h":19275.5,"l":19266,"c":19269.5,"v":178.35}
{"ts":1656770760000,"o":19269.5,"h":19269.5,"l":19250.5,"c":19257.5,"v":173.448}
{"ts":1656770820000,"o":19257.5,"h":19258,"l":19257.5,"c":19258,"v":26.292}
{"ts":1656770880000,"o":19258,"h":19260,"l":19257.5,"c":19259.5,"v":11.441}
{"ts":1656770940000,"o":19259.5,"h":19264,"l":19259.5,"c":19260.5,"v":18.768}
{"ts":1656771000000,"o":19260.5,"h":19264,"l":19255,"c":19255.5,"v":51.085}
{"ts":1656771060000,"o":19255.5,"h":19261,"l":19255,"c":19260.5,"v":19.611}
{"ts":1656771120000,"o":19260.5,"h":19263.5,"l":19260.5,"c":19263,"v":25.229}
{"ts":1656771180000,"o":19263,"h":19264.5,"l":19262.5,"c":19263,"v":23.942}
{"ts":1656771240000,"o":19263,"h":19264,"l":19263,"c":19264,"v":15.659}
{"ts":1656771300000,"o":19264,"h":19285,"l":19263.5,"c":19285,"v":79.865}
{"ts":1656771360000,"o":19285,"h":19285,"l":19275.5,"c":19282.5,"v":92.715}
{"ts":1656771420000,"o":19282.5,"h":19330,"l":19282.5,"c":19297.5,"v":550.957}
{"ts":1656771480000,"o":19297.5,"h":19320.5,"l":19269,"c":19271.5,"v":338.332}
{"ts":1656771540000,"o":19271.5,"h":19280,"l":19271,"c":19279.5,"v":91.745}
{"ts":1656771600000,"o":19279.5,"h":19299,"l":19271.5,"c":19288.5,"v":76.215}
{"ts":1656771660000,"o":19288.5,"h":19294.5,"l":19288.5,"c":19294,"v":42.235}
{"ts":1656771720000,"o":19294,"h":19300,"l":19289.5,"c":19296.5,"v":60.342}
{"ts":1656771780000,"o":19296.5,"h":19304,"l":19294,"c":19300.5,"v":71.684}
{"ts":1656771840000,"o":19300.5,"h":19300.5,"l":19291,"c":19291.5,"v":44.035}
{"ts":1656771900000,"o":19291.5,"h":19291.5,"l":19286,"c":19290,"v":30.83}
{"ts":1656771960000,"o":19290,"h":19306,"l":19289.5,"c":19305,"v":43.737}
{"ts":1656772020000,"o":19305,"h":19316.5,"l":19301.5,"c":19307.5,"v":104.655}
{"ts":1656772080000,"o":19307.5,"h":19307.5,"l":19296,"c":19301,"v":75.707}
{"ts":1656772140000,"o":19301,"h":19303.5,"l":19293.5,"c":19303,"v":49.085}
{"ts":1656772200000,"o":19303,"h":19303,"l":19298.5,"c":19298.5,"v":17.554}
{"ts":1656772260000,"o":19298.5,"h":19310,"l":19293.5,"c":19310,"v":102.953}
{"ts":1656772320000,"o":19310,"h":19310,"l":19304.5,"c":19304.5,"v":46.856}
{"ts":1656772380000,"o":19304.5,"h":19326.5,"l":19304.5,"c":19324,"v":217.471}
{"ts":1656772440000,"o":19324,"h":19340,"l":19312,"c":19314.5,"v":194.063}
{"ts":1656772500000,"o":19314.5,"h":19325,"l":19292.5,"c":19325,"v":243.201}
{"ts":1656772560000,"o":19325,"h":19329,"l":19313,"c":19317.5,"v":226.663}
{"ts":1656772620000,"o":19317.5,"h":19323,"l":19301,"c":19318.5,"v":62.513}
{"ts":1656772680000,"o":19318.5,"h":19323,"l":19318,"c":19323,"v":43.377}
{"ts":1656772740000,"o":19323,"h":19355,"l":19321.5,"c":19343,"v":268.406}
{"ts":1656772800000,"o":19343,"h":19343.5,"l":19324,"c":19334.5,"v":84.821}
{"ts":1656772860000,"o":19334.5,"h":19335,"l":19315.5,"c":19316,"v":55.691}
{"ts":1656772920000,"o":19316,"h":19321,"l":19315.5,"c":19320.5,"v":52.807}
{"ts":1656772980000,"o":19320.5,"h":19322,"l":19320.5,"c":19321.5,"v":43.28}
{"ts":1656773040000,"o":19321.5,"h":19322,"l":19321.5,"c":19322,"v":17.948}
{"ts":1656773100000,"o":19322,"h":19328,"l":19322,"c":19328,"v":23.421}
{"ts":1656773160000,"o":19328,"h":19328,"l":19321.5,"c":19321.5,"v":23.253}
{"ts":1656773220000,"o":19321.5,"h":19322,"l":19287.5,"c":19287.5,"v":175.299}
{"ts":1656773280000,"o":19287.5,"h":19301.5,"l":19287.5,"c":19299.5,"v":76.234}
{"ts":1656773340000,"o":19299.5,"h":19301,"l":19297.5,"c":19300.5,"v":43.244}
{"ts":1656773400000,"o":19300.5,"h":19301,"l":19278,"c":19278,"v":80.223}
{"ts":1656773460000,"o":19278,"h":19278.5,"l":19258,"c":19271.5,"v":128.895}
{"ts":1656773520000,"o":19271.5,"h":19275,"l":19271,"c":19275,"v":33.077}
{"ts":1656773580000,"o":19275,"h":19278.5,"l":19274.5,"c":19278,"v":26.907}
{"ts":1656773640000,"o":19278,"h":19278,"l":19277.5,"c":19278,"v":26.353}
{"ts":1656773700000,"o":19278,"h":19283,"l":19277.5,"c":19277.5,"v":50.657}
{"ts":1656773760000,"o":19277.5,"h":19292,"l":19277.5,"c":19290.5,"v":45.411}
{"ts":1656773820000,"o":19290.5,"h":19291,"l":19278.5,"c":19278.5,"v":28.363}
{"ts":1656773880000,"o":19278.5,"h":19279,"l":19278,"c":19278.5,"v":23.833}
{"ts":1656773940000,"o":19278.5,"h":19278.5,"l":19261.5,"c":19268,"v":84.569}
{"ts":1656774000000,"o":19268,"h":19276.5,"l":19268,"c":19269.5,"v":66.129}
{"ts":1656774060000,"o":19269.5,"h":19282,"l":19265.5,"c":19265.5,"v":110.188}
{"ts":1656774120000,"o":19265.5,"h":19270,"l":19246.5,"c":19266,"v":249.425}
{"ts":1656774180000,"o":19266,"h":19270,"l":19266,"c":19269.5,"v":42.1}
{"ts":1656774240000,"o":19269.5,"h":19273,"l":19269.5,"c":19272.5,"v":21.657}
{"ts":1656774300000,"o":19272.5,"h":19273,"l":19272.5,"c":19273,"v":7.391}
{"ts":1656774360000,"o":19273,"h":19273,"l":19269,"c":19269.5,"v":25.984}
{"ts":1656774420000,"o":19269.5,"h":19273.5,"l":19266,"c":19273.5,"v":38.412}
{"ts":1656774480000,"o":19273.5,"h":19287.5,"l":19273,"c":19287.5,"v":98.071}
{"ts":1656774540000,"o":19287.5,"h":19287.5,"l":19284,"c":19284.5,"v":31.333}
{"ts":1656774600000,"o":19284.5,"h":19284.5,"l":19280,"c":19284,"v":61.854}
{"ts":1656774660000,"o":19284,"h":19284,"l":19283.5,"c":19284,"v":24.625}
{"ts":1656774720000,"o":19284,"h":19284,"l":19278,"c":19278.5,"v":22.568}
{"ts":1656774780000,"o":19278.5,"h":19278.5,"l":19278,"c":19278,"v":7.712}
{"ts":1656774840000,"o":19278,"h":19278.5,"l":19263,"c":19263,"v":50.992}
{"ts":1656774900000,"o":19263,"h":19263.5,"l":19246,"c":19258,"v":191.865}
{"ts":1656774960000,"o":19258,"h":19260,"l":19249,"c":19259,"v":89.543}
{"ts":1656775020000,"o":19259,"h":19259,"l":19237.5,"c":19244.5,"v":115.837}
{"ts":1656775080000,"o":19244.5,"h":19245,"l":19244,"c":19244.5,"v":67.892}
{"ts":1656775140000,"o":19244.5,"h":19245,"l":19232,"c":19235,"v":60.581}
{"ts":1656775200000,"o":19235,"h":19245,"l":19228,"c":19245,"v":80.444}
{"ts":1656775260000,"o":19245,"h":19245,"l":19241.5,"c":19242.5,"v":26.156}
{"ts":1656775320000,"o":19242.5,"h":19255,"l":19242.5,"c":19255,"v":52.205}
{"ts":1656775380000,"o":19255,"h":19255,"l":19203.5,"c":19213,"v":319.27}
{"ts":1656775440000,"o":19213,"h":19213,"l":19175,"c":19190.5,"v":510.337}
{"ts":1656775500000,"o":19190.5,"h":19210.5,"l":19179,"c":19200,"v":174.079}
{"ts":1656775560000,"o":19200,"h":19216,"l":19200,"c":19206.5,"v":93.463}
{"ts":1656775620000,"o":19206.5,"h":19206.5,"l":19186,"c":19190,"v":94.768}
{"ts":1656775680000,"o":19190,"h":19197,"l":19183.5,"c":19183.5,"v":81.813}
{"ts":1656775740000,"o":19183.5,"h":19184.5,"l":19175,"c":19184,"v":133.251}
{"ts":1656775800000,"o":19184,"h":19190,"l":19180,"c":19183.5,"v":81.012}
{"ts":1656775860000,"o":19183.5,"h":19183.5,"l":19158,"c":19168,"v":186.879}
{"ts":1656775920000,"o":19168,"h":19180.5,"l":19158,"c":19163.5,"v":152.874}
{"ts":1656775980000,"o":19163.5,"h":19185,"l":19163,"c":19180.5,"v":151.544}
{"ts":1656776040000,"o":19180.5,"h":19193,"l":19180,"c":19193,"v":55.041}
{"ts":1656776100000,"o":19193,"h":19201.5,"l":19192.5,"c":19200.5,"v":91.307}
{"ts":1656776160000,"o":19200.5,"h":19202,"l":19192.5,"c":19193,"v":66.015}
{"ts":1656776220000,"o":19193,"h":19202,"l":19192.5,"c":19201.5,"v":46.906}
{"ts":1656776280000,"o":19201.5,"h":19222,"l":19201,"c":19214.5,"v":182.837}
{"ts":1656776340000,"o":19214.5,"h":19214.5,"l":19203.5,"c":19206,"v":46.442}
{"ts":1656776400000,"o":19206,"h":19207.5,"l":19205.5,"c":19207,"v":40.19}
{"ts":1656776460000,"o":19207,"h":19207.5,"l":19200,"c":19200,"v":36.829}
{"ts":1656776520000,"o":19200,"h":19200.5,"l":19197,"c":19197,"v":54.325}
{"ts":1656776580000,"o":19197,"h":19197.5,"l":19193,"c":19193.5,"v":29.604}
{"ts":1656776640000,"o":19193.5,"h":19193.5,"l":19186,"c":19190,"v":72.831}
{"ts":1656776700000,"o":19190,"h":19193,"l":19190,"c":19193,"v":27.28}
{"ts":1656776760000,"o":19193,"h":19193,"l":19183,"c":19183.5,"v":37.368}
{"ts":1656776820000,"o":19183.5,"h":19208,"l":19183,"c":19200,"v":61.339}
{"ts":1656776880000,"o":19200,"h":19200.5,"l":19200,"c":19200.5,"v":21.552}
{"ts":1656776940000,"o":19200.5,"h":19227,"l":19200,"c":19212.5,"v":121.736}
{"ts":1656777000000,"o":19212.5,"h":19219.5,"l":19212.5,"c":19219,"v":89.07}
{"ts":1656777060000,"o":19219,"h":19219.5,"l":19213,"c":19214.5,"v":37.585}
{"ts":1656777120000,"o":19214.5,"h":19214.5,"l":19213,"c":19213,"v":25.26}
{"ts":1656777180000,"o":19213,"h":19235,"l":19191,"c":19230.5,"v":274.962}
{"ts":1656777240000,"o":19230.5,"h":19233,"l":19211.5,"c":19226.5,"v":92.562}
{"ts":1656777300000,"o":19226.5,"h":19235.5,"l":19212.5,"c":19235,"v":151.354}
{"ts":1656777360000,"o":19235,"h":19240,"l":19225,"c":19230,"v":77.86}
{"ts":1656777420000,"o":19230,"h":19230.5,"l":19225,"c":19229.5,"v":48.312}
{"ts":1656777480000,"o":19229.5,"h":19229.5,"l":19216,"c":19219.5,"v":58.333}
{"ts":1656777540000,"o":19219.5,"h":19220,"l":19212.5,"c":19218,"v":29.576}
{"ts":1656777600000,"o":19218,"h":19224.5,"l":19218,"c":19224.5,"v":117.795}
{"ts":1656777660000,"o":19224.5,"h":19224.5,"l":19219.5,"c":19220,"v":18.922}
{"ts":1656777720000,"o":19220,"h":19220,"l":19219.5,"c":19219.5,"v":6.905}
{"ts":1656777780000,"o":19219.5,"h":19220,"l":19214,"c":19214.5,"v":44.887}
{"ts":1656777840000,"o":19214.5,"h":19214.5,"l":19214,"c":19214,"v":18.543}
{"ts":1656777900000,"o":19214,"h":19224.5,"l":19214,"c":19224,"v":35.831}
{"ts":1656777960000,"o":19224,"h":19226.5,"l":19224,"c":19226,"v":14.459}
{"ts":1656778020000,"o":19226,"h":19232,"l":19226,"c":19232,"v":50.692}
{"ts":1656778080000,"o":19232,"h":19232.5,"l":19225.5,"c":19226,"v":26.431}
{"ts":1656778140000,"o":19226,"h":19226,"l":19223,"c":19223.5,"v":33.306}
{"ts":1656778200000,"o":19223.5,"h":19250,"l":19223,"c":19250,"v":94.077}
{"ts":1656778260000,"o":19250,"h":19250,"l":19240.5,"c":19245.5,"v":71.974}
{"ts":1656778320000,"o":19245.5,"h":19255,"l":19245.5,"c":19246.5,"v":109.022}
{"ts":1656778380000,"o":19246.5,"h":19247,"l":19207.5,"c":19207.5,"v":185.272}
{"ts":1656778440000,"o":19207.5,"h":19207.5,"l":19200,"c":19200,"v":191.271}
{"ts":1656778500000,"o":19200,"h":19209.5,"l":19191.5,"c":19204.5,"v":119.246}
{"ts":1656778560000,"o":19204.5,"h":19204.5,"l":19189.5,"c":19190.5,"v":58.812}
{"ts":1656778620000,"o":19190.5,"h":19196,"l":19189.5,"c":19190,"v":48.284}
{"ts":1656778680000,"o":19190,"h":19203.5,"l":19183,"c":19200,"v":76.609}
{"ts":1656778740000,"o":19200,"h":19214.5,"l":19200,"c":19212.5,"v":85.914}
{"ts":1656778800000,"o":19212.5,"h":19218,"l":19206.5,"c":19217.5,"v":54.759}
{"ts":1656778860000,"o":19217.5,"h":19217.5,"l":19200,"c":19203.5,"v":37.289}
{"ts":1656778920000,"o":19203.5,"h":19210,"l":19203.5,"c":19205.5,"v":7.79}
{"ts":1656778980000,"o":19205.5,"h":19206,"l":19205.5,"c":19205.5,"v":6.38}
{"ts":1656779040000,"o":19205.5,"h":19217.5,"l":19205.5,"c":19215,"v":46.761}
{"ts":1656779100000,"o":19215,"h":19222.5,"l":19214.5,"c":19222.5,"v":11.633}
{"ts":1656779160000,"o":19222.5,"h":19230,"l":19222,"c":19227,"v":20.993}
{"ts":1656779220000,"o":19227,"h":19250,"l":19226.5,"c":19249.5,"v":92.284}
{"ts":1656779280000,"o":19249.5,"h":19275,"l":19249.5,"c":19260,"v":472.533}
{"ts":1656779340000,"o":19260,"h":19333,"l":19256.5,"c":19295,"v":611.616}
{"ts":1656779400000,"o":19295,"h":19305,"l":19289.5,"c":19290,"v":207.888}
{"ts":1656779460000,"o":19290,"h":19290,"l":19280,"c":19280,"v":130.028}
{"ts":1656779520000,"o":19280,"h":19280.5,"l":19254.5,"c":19259,"v":179.914}
{"ts":1656779580000,"o":19259,"h":19266,"l":19253,"c":19262,"v":95.278}
{"ts":1656779640000,"o":19262,"h":19262.5,"l":19252,"c":19252,"v":50.791}
{"ts":1656779700000,"o":19252,"h":19271.5,"l":19252,"c":19269.5,"v":68.243}
{"ts":1656779760000,"o":19269.5,"h":19269.5,"l":19262,"c":19262,"v":18.774}
{"ts":1656779820000,"o":19262,"h":19262.5,"l":19262,"c":19262,"v":48.078}
{"ts":1656779880000,"o":19262,"h":19279.5,"l":19262,"c":19266.5,"v":46.351}
{"ts":1656779940000,"o":19266.5,"h":19279,"l":19266,"c":19278.5,"v":32.998}
{"ts":1656780000000,"o":19278.5,"h":19288,"l":19274.5,"c":19275.5,"v":110.4}
{"ts":1656780060000,"o":19275.5,"h":19277.5,"l":19275.5,"c":19277.5,"v":18.986}
{"ts":1656780120000,"o":19277.5,"h":19288.5,"l":19277,"c":19288,"v":38.397}
{"ts":1656780180000,"o":19288,"h":19288.5,"l":19267.5,"c":19268,"v":166.333}
{"ts":1656780240000,"o":19268,"h":19280,"l":19267.5,"c":19280,"v":75.934}
{"ts":1656780300000,"o":19280,"h":19280,"l":19275,"c":19275.5,"v":21.025}
{"ts":1656780360000,"o":19275.5,"h":19275.5,"l":19263.5,"c":19264,"v":38.187}
{"ts":1656780420000,"o":19264,"h":19290,"l":19263.5,"c":19290,"v":78.425}
{"ts":1656780480000,"o":19290,"h":19320.5,"l":19289.5,"c":19310.5,"v":293.567}
{"ts":1656780540000,"o":19310.5,"h":19310.5,"l":19288.5,"c":19300,"v":121.728}
{"ts":1656780600000,"o":19300,"h":19305,"l":19277,"c":19277.5,"v":114.292}
{"ts":1656780660000,"o":19277.5,"h":19297,"l":19266,"c":19293,"v":119.249}
{"ts":1656780720000,"o":19293,"h":19298,"l":19287,"c":19288.5,"v":55.09}
{"ts":1656780780000,"o":19288.5,"h":19290,"l":19280,"c":19290,"v":63.553}
{"ts":1656780840000,"o":19290,"h":19292,"l":19280.5,"c":19291.5,"v":29.832}
{"ts":1656780900000,"o":19291.5,"h":19296,"l":19286.5,"c":19287,"v":19.626}
{"ts":1656780960000,"o":19287,"h":19287,"l":19281,"c":19281,"v":22.363}
{"ts":1656781020000,"o":19281,"h":19285,"l":19280,"c":19285,"v":34.699}
{"ts":1656781080000,"o":19285,"h":19290,"l":19284,"c":19284,"v":17.873}
{"ts":1656781140000,"o":19284,"h":19284.5,"l":19283.5,"c":19283.5,"v":13.58}
{"ts":1656781200000,"o":19283.5,"h":19290,"l":19281,"c":19281,"v":18.284}
{"ts":1656781260000,"o":19281,"h":19286,"l":19275,"c":19286,"v":43.345}
{"ts":1656781320000,"o":19286,"h":19289.5,"l":19285.5,"c":19289.5,"v":11.625}
{"ts":1656781380000,"o":19289.5,"h":19289.5,"l":19289,"c":19289,"v":22.541}
{"ts":1656781440000,"o":19289,"h":19295,"l":19289,"c":19294.5,"v":70.222}
{"ts":1656781500000,"o":19294.5,"h":19313,"l":19294.5,"c":19307,"v":146.296}
{"ts":1656781560000,"o":19307,"h":19307,"l":19306.5,"c":19306.5,"v":32.353}
{"ts":1656781620000,"o":19306.5,"h":19307,"l":19305.5,"c":19306,"v":53.665}
{"ts":1656781680000,"o":19306,"h":19306,"l":19272,"c":19272.5,"v":129.422}
{"ts":1656781740000,"o":19272.5,"h":19303,"l":19272,"c":19290,"v":86.277}
{"ts":1656781800000,"o":19290,"h":19296,"l":19290,"c":19295.5,"v":21.325}
{"ts":1656781860000,"o":19295.5,"h":19297,"l":19295.5,"c":19296.5,"v":35.904}
{"ts":1656781920000,"o":19296.5,"h":19299,"l":19296.5,"c":19299,"v":17.966}
{"ts":1656781980000,"o":19299,"h":19299,"l":19288.5,"c":19289,"v":31.086}
{"ts":1656782040000,"o":19289,"h":19289,"l":19280,"c":19280,"v":17.717}
{"ts":1656782100000,"o":19280,"h":19287,"l":19280,"c":19287,"v":25.067}
{"ts":1656782160000,"o":19287,"h":19287,"l":19277,"c":19277,"v":56.289}
{"ts":1656782220000,"o":19277,"h":19277.5,"l":19273,"c":19273,"v":41.464}
{"ts":1656782280000,"o":19273,"h":19281,"l":19273,"c":19276.5,"v":17.046}
{"ts":1656782340000,"o":19276.5,"h":19276.5,"l":19269.5,"c":19271.5,"v":22.281}
{"ts":1656782400000,"o":19271.5,"h":19275.5,"l":19271.5,"c":19275,"v":15.283}
{"ts":1656782460000,"o":19275,"h":19297.5,"l":19275,"c":19286,"v":49.112}
{"ts":1656782520000,"o":19286,"h":19290,"l":19286,"c":19290,"v":15.953}
{"ts":1656782580000,"o":19290,"h":19290,"l":19282.5,"c":19283,"v":26.328}
{"ts":1656782640000,"o":19283,"h":19283,"l":19282.5,"c":19282.5,"v":14.413}
{"ts":1656782700000,"o":19282.5,"h":19288,"l":19282.5,"c":19287.5,"v":16.877}
{"ts":1656782760000,"o":19287.5,"h":19300,"l":19287.5,"c":19300,"v":58.203}
{"ts":1656782820000,"o":19300,"h":19300,"l":19299.5,"c":19300,"v":60.867}
{"ts":1656782880000,"o":19300,"h":19300,"l":19299.5,"c":19300,"v":13.167}
{"ts":1656782940000,"o":19300,"h":19320,"l":19299.5,"c":19319.5,"v":109.641}
{"ts":1656783000000,"o":19319.5,"h":19345.5,"l":19311,"c":19320,"v":341.463}
{"ts":1656783060000,"o":19320,"h":19320,"l":19304.5,"c":19305,"v":73.181}
{"ts":1656783120000,"o":19305,"h":19308,"l":19304.5,"c":19304.5,"v":34.806}
{"ts":1656783180000,"o":19304.5,"h":19312.5,"l":19302.5,"c":19309,"v":59.484}
{"ts":1656783240000,"o":19309,"h":19313,"l":19308.5,"c":19312.5,"v":48.6}
{"ts":1656783300000,"o":19312.5,"h":19313,"l":19312.5,"c":19312.5,"v":18.203}
{"ts":1656783360000,"o":19312.5,"h":19313,"l":19310.5,"c":19310.5,"v":37.807}
{"ts":1656783420000,"o":19310.5,"h":19311,"l":19310.5,"c":19310.5,"v":8.345}
{"ts":1656783480000,"o":19310.5,"h":19311,"l":19293.5,"c":19299,"v":143.049}
{"ts":1656783540000,"o":19299,"h":19308,"l":19298.5,"c":19308,"v":18.736}
{"ts":1656783600000,"o":19308,"h":19308,"l":19307.5,"c":19307.5,"v":13.401}
{"ts":1656783660000,"o":19307.5,"h":19308,"l":19307.5,"c":19307.5,"v":6.795}
{"ts":1656783720000,"o":19307.5,"h":19308,"l":19307.5,"c":19308,"v":21.195}
{"ts":1656783780000,"o":19308,"h":19308,"l":19299.5,"c":19300,"v":21.045}
{"ts":1656783840000,"o":19300,"h":19300,"l":19288,"c":19292,"v":36.523}
{"ts":1656783900000,"o":19292,"h":19292,"l":19291.5,"c":19291.5,"v":11.28}
{"ts":1656783960000,"o":19291.5,"h":19292,"l":19291.5,"c":19291.5,"v":19.414}
{"ts":1656784020000,"o":19291.5,"h":19310.5,"l":19291.5,"c":19300.5,"v":149.493}
{"ts":1656784080000,"o":19300.5,"h":19304.5,"l":19300,"c":19304.5,"v":23.625}
{"ts":1656784140000,"o":19304.5,"h":19310,"l":19304,"c":19310,"v":45.285}
{"ts":1656784200000,"o":19310,"h":19310,"l":19271.5,"c":19277.5,"v":227.789}
{"ts":1656784260000,"o":19277.5,"h":19286.5,"l":19277.5,"c":19285,"v":37.328}
{"ts":1656784320000,"o":19285,"h":19298.5,"l":19280.5,"c":19291,"v":17.775}
{"ts":1656784380000,"o":19291,"h":19297.5,"l":19290.5,"c":19297.5,"v":19.415}
{"ts":1656784440000,"o":19297.5,"h":19306,"l":19297,"c":19299.5,"v":108.149}
{"ts":1656784500000,"o":19299.5,"h":19300,"l":19299.5,"c":19299.5,"v":10.705}
{"ts":1656784560000,"o":19299.5,"h":19303.5,"l":19297,"c":19303.5,"v":59.7}
{"ts":1656784620000,"o":19303.5,"h":19303.5,"l":19290,"c":19290.5,"v":24.863}
{"ts":1656784680000,"o":19290.5,"h":19291.5,"l":19280.5,"c":19291,"v":34.406}
{"ts":1656784740000,"o":19291,"h":19291.5,"l":19291,"c":19291,"v":6.378}
{"ts":1656784800000,"o":19291,"h":19295,"l":19291,"c":19293,"v":26.562}
{"ts":1656784860000,"o":19293,"h":19293.5,"l":19280,"c":19280,"v":49.351}
{"ts":1656784920000,"o":19280,"h":19280.5,"l":19260.5,"c":19271,"v":141.208}
{"ts":1656784980000,"o":19271,"h":19275,"l":19271,"c":19274.5,"v":10.538}
{"ts":1656785040000,"o":19274.5,"h":19275,"l":19274.5,"c":19274.5,"v":14.58}
{"ts":1656785100000,"o":19274.5,"h":19275,"l":19268,"c":19268,"v":43.694}
{"ts":1656785160000,"o":19268,"h":19275,"l":19268,"c":19275,"v":41.777}
{"ts":1656785220000,"o":19275,"h":19289,"l":19274.5,"c":19285.5,"v":33.445}
{"ts":1656785280000,"o":19285.5,"h":19293,"l":19282.5,"c":19293,"v":47.002}
{"ts":1656785340000,"o":19293,"h":19295.5,"l":19282.5,"c":19283,"v":139.99}
{"ts":1656785400000,"o":19283,"h":19283,"l":19282.5,"c":19282.5,"v":9.377}
{"ts":1656785460000,"o":19282.5,"h":19299,"l":19282.5,"c":19296.5,"v":68.145}
{"ts":1656785520000,"o":19296.5,"h":19296.5,"l":19269.5,"c":19269.5,"v":26.274}
{"ts":1656785580000,"o":19269.5,"h":19274,"l":19269.5,"c":19273.5,"v":37.64}
{"ts":1656785640000,"o":19273.5,"h":19283,"l":19273.5,"c":19282.5,"v":28.31}
{"ts":1656785700000,"o":19282.5,"h":19287,"l":19282.5,"c":19287,"v":9.95}
{"ts":1656785760000,"o":19287,"h":19287,"l":19276,"c":19276,"v":17.795}
{"ts":1656785820000,"o":19276,"h":19276.5,"l":19270,"c":19270.5,"v":24.122}
{"ts":1656785880000,"o":19270.5,"h":19275.5,"l":19270,"c":19275.5,"v":25.804}
{"ts":1656785940000,"o":19275.5,"h":19276,"l":19272,"c":19275.5,"v":15.657}
{"ts":1656786000000,"o":19275.5,"h":19276,"l":19270,"c":19270,"v":34.986}
{"ts":1656786060000,"o":19270,"h":19270,"l":19259,"c":19259.5,"v":73.746}
{"ts":1656786120000,"o":19259.5,"h":19265.5,"l":19259,"c":19265.5,"v":34.782}
{"ts":1656786180000,"o":19265.5,"h":19265.5,"l":19265,"c":19265,"v":18.471}
{"ts":1656786240000,"o":19265,"h":19266,"l":19265,"c":19265.5,"v":29.016}
{"ts":1656786300000,"o":19265.5,"h":19266,"l":19265.5,"c":19265.5,"v":5.425}
{"ts":1656786360000,"o":19265.5,"h":19287.5,"l":19265.5,"c":19281.5,"v":92.41}
{"ts":1656786420000,"o":19281.5,"h":19281.5,"l":19274,"c":19281,"v":79.593}
{"ts":1656786480000,"o":19281,"h":19281,"l":19270.5,"c":19270.5,"v":30.392}
{"ts":1656786540000,"o":19270.5,"h":19277,"l":19270,"c":19270,"v":26.845}
{"ts":1656786600000,"o":19270,"h":19274.5,"l":19269.5,"c":19270,"v":18.413}
{"ts":1656786660000,"o":19270,"h":19270.5,"l":19269.5,"c":19270,"v":9.065}
{"ts":1656786720000,"o":19270,"h":19276,"l":19270,"c":19276,"v":18.024}
{"ts":1656786780000,"o":19276,"h":19276,"l":19265.5,"c":19268,"v":21.173}
{"ts":1656786840000,"o":19268,"h":19270.5,"l":19267.5,"c":19270,"v":50.422}
{"ts":1656786900000,"o":19270,"h":19270.5,"l":19265.5,"c":19265.5,"v":41.677}
{"ts":1656786960000,"o":19265.5,"h":19266,"l":19265.5,"c":19265.5,"v":8.19}
{"ts":1656787020000,"o":19265.5,"h":19266,"l":19265.5,"c":19265.5,"v":23.239}
{"ts":1656787080000,"o":19265.5,"h":19266,"l":19265.5,"c":19265.5,"v":15.024}
{"ts":1656787140000,"o":19265.5,"h":19266,"l":19265.5,"c":19266,"v":8.34}
{"ts":1656787200000,"o":19266,"h":19266,"l":19258,"c":19264,"v":36.801}
{"ts":1656787260000,"o":19264,"h":19264,"l":19263.5,"c":19263.5,"v":11.566}
{"ts":1656787320000,"o":19263.5,"h":19264,"l":19258.5,"c":19258.5,"v":41.02}
{"ts":1656787380000,"o":19258.5,"h":19261.5,"l":19257,"c":19261,"v":103.186}
{"ts":1656787440000,"o":19261,"h":19261.5,"l":19261,"c":19261.5,"v":29.698}
{"ts":1656787500000,"o":19261.5,"h":19261.5,"l":19257.5,"c":19258,"v":30.722}
{"ts":1656787560000,"o":19258,"h":19258,"l":19253,"c":19253.5,"v":36.01}
{"ts":1656787620000,"o":19253.5,"h":19253.5,"l":19253,"c":19253.5,"v":13.834}
{"ts":1656787680000,"o":19253.5,"h":19320,"l":19253,"c":19308,"v":389.604}
{"ts":1656787740000,"o":19308,"h":19330,"l":19297,"c":19298.5,"v":204.139}
{"ts":1656787800000,"o":19298.5,"h":19342,"l":19294.5,"c":19331.5,"v":205.465}
{"ts":1656787860000,"o":19331.5,"h":19379,"l":19331.5,"c":19354,"v":665.358}
{"ts":1656787920000,"o":19354,"h":19400,"l":19353.5,"c":19354.5,"v":554.637}
{"ts":1656787980000,"o":19354.5,"h":19365,"l":19350,"c":19365,"v":186.388}
{"ts":1656788040000,"o":19365,"h":19371,"l":19324,"c":19324,"v":371.651}
{"ts":1656788100000,"o":19324,"h":19351.5,"l":19324,"c":19340.5,"v":223.008}
{"ts":1656788160000,"o":19340.5,"h":19341,"l":19314,"c":19323.5,"v":99.924}
{"ts":1656788220000,"o":19323.5,"h":19323.5,"l":19310.5,"c":19316.5,"v":123.587}
{"ts":1656788280000,"o":19316.5,"h":19319.5,"l":19313,"c":19315,"v":70.446}
{"ts":1656788340000,"o":19315,"h":19329,"l":19313.5,"c":19313.5,"v":98.998}
{"ts":1656788400000,"o":19313.5,"h":19331.5,"l":19313,"c":19318.5,"v":275.014}
{"ts":1656788460000,"o":19318.5,"h":19338,"l":19318,"c":19338,"v":224.423}
{"ts":1656788520000,"o":19338,"h":19350.5,"l":19337.5,"c":19350.5,"v":144.294}
{"ts":1656788580000,"o":19350.5,"h":19352,"l":19347.5,"c":19348,"v":92.701}
{"ts":1656788640000,"o":19348,"h":19379.5,"l":19340,"c":19377,"v":291.859}
{"ts":1656788700000,"o":19377,"h":19400,"l":19372,"c":19372.5,"v":348.718}
{"ts":1656788760000,"o":19372.5,"h":19372.5,"l":19349,"c":19362.5,"v":135.596}
{"ts":1656788820000,"o":19362.5,"h":19365.5,"l":19344,"c":19352.5,"v":70.307}
{"ts":1656788880000,"o":19352.5,"h":19360.5,"l":19352.5,"c":19360.5,"v":24.126}
{"ts":1656788940000,"o":19360.5,"h":19363,"l":19348,"c":19348.5,"v":37.297}
{"ts":1656789000000,"o":19348.5,"h":19348.5,"l":19325,"c":19344.5,"v":112.326}
{"ts":1656789060000,"o":19344.5,"h":19345,"l":19331,"c":19331,"v":62.461}
{"ts":1656789120000,"o":19331,"h":19342,"l":19331,"c":19341.5,"v":42.595}
{"ts":1656789180000,"o":19341.5,"h":19342,"l":19330.5,"c":19330.5,"v":49.562}
{"ts":1656789240000,"o":19330.5,"h":19336.5,"l":19330,"c":19336.5,"v":60.727}
{"ts":1656789300000,"o":19336.5,"h":19350,"l":19333,"c":19347,"v":71.09}
{"ts":1656789360000,"o":19347,"h":19364,"l":19346.5,"c":19364,"v":46.459}
{"ts":1656789420000,"o":19364,"h":19364,"l":19350,"c":19354.5,"v":34.388}
{"ts":1656789480000,"o":19354.5,"h":19363,"l":19354,"c":19360.5,"v":58.755}
{"ts":1656789540000,"o":19360.5,"h":19360.5,"l":19347.5,"c":19351.5,"v":35.893}
{"ts":1656789600000,"o":19351.5,"h":19357.5,"l":19351.5,"c":19357,"v":37.089}
{"ts":1656789660000,"o":19357,"h":19357,"l":19304.5,"c":19304.5,"v":269.419}
{"ts":1656789720000,"o":19304.5,"h":19305,"l":19260,"c":19289.5,"v":764.638}
{"ts":1656789780000,"o":19289.5,"h":19289.5,"l":19284.5,"c":19285.5,"v":47.092}
{"ts":1656789840000,"o":19285.5,"h":19299,"l":19285,"c":19299,"v":154.563}
{"ts":1656789900000,"o":19299,"h":19302,"l":19298.5,"c":19301.5,"v":93.477}
{"ts":1656789960000,"o":19301.5,"h":19304.5,"l":19291.5,"c":19302.5,"v":65.837}
{"ts":1656790020000,"o":19302.5,"h":19323,"l":19291.5,"c":19291.5,"v":144.254}
{"ts":1656790080000,"o":19291.5,"h":19291.5,"l":19260,"c":19273,"v":299.346}
{"ts":1656790140000,"o":19273,"h":19273.5,"l":19205,"c":19237,"v":713.506}
{"ts":1656790200000,"o":19237,"h":19259.5,"l":19237,"c":19248,"v":298.803}
{"ts":1656790260000,"o":19248,"h":19259.5,"l":19247.5,"c":19254.5,"v":52.477}
{"ts":1656790320000,"o":19254.5,"h":19254.5,"l":19192,"c":19195.5,"v":407.977}
{"ts":1656790380000,"o":19195.5,"h":19208.5,"l":19195,"c":19203.5,"v":227.328}
{"ts":1656790440000,"o":19203.5,"h":19206.5,"l":19203,"c":19203.5,"v":100.249}
{"ts":1656790500000,"o":19203.5,"h":19207.5,"l":19197,"c":19207.5,"v":103.203}
{"ts":1656790560000,"o":19207.5,"h":19239.5,"l":19207,"c":19230.5,"v":302.484}
{"ts":1656790620000,"o":19230.5,"h":19234.5,"l":19217.5,"c":19220.5,"v":113.834}
{"ts":1656790680000,"o":19220.5,"h":19235.5,"l":19220.5,"c":19235.5,"v":59.689}
{"ts":1656790740000,"o":19235.5,"h":19238.5,"l":19227.5,"c":19238.5,"v":32.12}
{"ts":1656790800000,"o":19238.5,"h":19241.5,"l":19234.5,"c":19236,"v":49.526}
{"ts":1656790860000,"o":19236,"h":19240,"l":19235.5,"c":19235.5,"v":52.566}
{"ts":1656790920000,"o":19235.5,"h":19249.5,"l":19235.5,"c":19244,"v":78.229}
{"ts":1656790980000,"o":19244,"h":19248,"l":19244,"c":19248,"v":7.508}
{"ts":1656791040000,"o":19248,"h":19248,"l":19222.5,"c":19232.5,"v":49.484}
{"ts":1656791100000,"o":19232.5,"h":19236,"l":19224.5,"c":19224.5,"v":41.06}
{"ts":1656791160000,"o":19224.5,"h":19236,"l":19224.5,"c":19235,"v":84}
{"ts":1656791220000,"o":19235,"h":19249,"l":19235,"c":19241.5,"v":82.857}
{"ts":1656791280000,"o":19241.5,"h":19248.5,"l":19241.5,"c":19248,"v":48.898}
{"ts":1656791340000,"o":19248,"h":19250,"l":19248,"c":19250,"v":35.488}
{"ts":1656791400000,"o":19250,"h":19250,"l":19243,"c":19243.5,"v":19.095}
{"ts":1656791460000,"o":19243.5,"h":19243.5,"l":19236.5,"c":19237,"v":21.385}
{"ts":1656791520000,"o":19237,"h":19246.5,"l":19236.5,"c":19246.5,"v":14.529}
{"ts":1656791580000,"o":19246.5,"h":19246.5,"l":19246,"c":19246.5,"v":29.912}
{"ts":1656791640000,"o":19246.5,"h":19246.5,"l":19242,"c":19242,"v":23.226}
{"ts":1656791700000,"o":19242,"h":19261.5,"l":19242,"c":19261,"v":64.376}
{"ts":1656791760000,"o":19261,"h":19261.5,"l":19259,"c":19259.5,"v":26.187}
{"ts":1656791820000,"o":19259.5,"h":19259.5,"l":19259,"c":19259,"v":25.783}
{"ts":1656791880000,"o":19259,"h":19273.5,"l":19244.5,"c":19255,"v":141.346}
{"ts":1656791940000,"o":19255,"h":19260,"l":19255,"c":19259.5,"v":21.673}
{"ts":1656792000000,"o":19259.5,"h":19265,"l":19254,"c":19265,"v":106.54}
{"ts":1656792060000,"o":19265,"h":19267,"l":19264.5,"c":19267,"v":77.581}
{"ts":1656792120000,"o":19267,"h":19279,"l":19266.5,"c":19268.5,"v":56.973}
{"ts":1656792180000,"o":19268.5,"h":19268.5,"l":19255,"c":19255,"v":44.188}
{"ts":1656792240000,"o":19255,"h":19256,"l":19255,"c":19255.5,"v":11.375}
{"ts":1656792300000,"o":19255.5,"h":19256,"l":19227,"c":19233,"v":136.07}
{"ts":1656792360000,"o":19233,"h":19233,"l":19228,"c":19233,"v":24.718}
{"ts":1656792420000,"o":19233,"h":19239,"l":19232.5,"c":19238.5,"v":58.088}
{"ts":1656792480000,"o":19238.5,"h":19249.5,"l":19238.5,"c":19247.5,"v":33.456}
{"ts":1656792540000,"o":19247.5,"h":19248,"l":19240,"c":19240,"v":11.651}
{"ts":1656792600000,"o":19240,"h":19243.5,"l":19240,"c":19243.5,"v":12.62}
{"ts":1656792660000,"o":19243.5,"h":19243.5,"l":19236,"c":19236,"v":18.233}
{"ts":1656792720000,"o":19236,"h":19236.5,"l":19230,"c":19230,"v":21.438}
{"ts":1656792780000,"o":19230,"h":19239.5,"l":19230,"c":19234,"v":19.935}
{"ts":1656792840000,"o":19234,"h":19239.5,"l":19233.5,"c":19239,"v":16.06}
{"ts":1656792900000,"o":19239,"h":19253,"l":19239,"c":19253,"v":28.793}
{"ts":1656792960000,"o":19253,"h":19253,"l":19191.5,"c":19197,"v":241.973}
{"ts":1656793020000,"o":19197,"h":19211,"l":19196.5,"c":19211,"v":54.344}
{"ts":1656793080000,"o":19211,"h":19217.5,"l":19210,"c":19215,"v":58.549}
{"ts":1656793140000,"o":19215,"h":19220,"l":19214.5,"c":19219.5,"v":22.335}
{"ts":1656793200000,"o":19219.5,"h":19227,"l":19219.5,"c":19226.5,"v":27.687}
{"ts":1656793260000,"o":19226.5,"h":19227,"l":19226.5,"c":19227,"v":3.849}
{"ts":1656793320000,"o":19227,"h":19227,"l":19211.5,"c":19211.5,"v":34.937}
{"ts":1656793380000,"o":19211.5,"h":19226.5,"l":19211.5,"c":19220,"v":38.044}
{"ts":1656793440000,"o":19220,"h":19236,"l":19220,"c":19230.5,"v":67.065}
{"ts":1656793500000,"o":19230.5,"h":19247,"l":19230,"c":19244.5,"v":6.004}
{"ts":1656793560000,"o":19244.5,"h":19248,"l":19244,"c":19248,"v":29.127}
{"ts":1656793620000,"o":19248,"h":19248,"l":19242,"c":19242,"v":8.479}
{"ts":1656793680000,"o":19242,"h":19242.5,"l":19232.5,"c":19232.5,"v":17.561}
{"ts":1656793740000,"o":19232.5,"h":19240.5,"l":19232.5,"c":19240.5,"v":4.937}
{"ts":1656793800000,"o":19240.5,"h":19247,"l":19240,"c":19243,"v":30.387}
{"ts":1656793860000,"o":19243,"h":19247,"l":19243,"c":19247,"v":17.144}
{"ts":1656793920000,"o":19247,"h":19259.5,"l":19246.5,"c":19253.5,"v":77.693}
{"ts":1656793980000,"o":19253.5,"h":19253.5,"l":19247,"c":19252,"v":32.328}
{"ts":1656794040000,"o":19252,"h":19252.5,"l":19252,"c":19252.5,"v":14.587}
{"ts":1656794100000,"o":19252.5,"h":19252.5,"l":19252,"c":19252.5,"v":10.564}
{"ts":1656794160000,"o":19252.5,"h":19252.5,"l":19252,"c":19252,"v":5.757}
{"ts":1656794220000,"o":19252,"h":19260,"l":19252,"c":19259,"v":9.254}
{"ts":1656794280000,"o":19259,"h":19259,"l":19252,"c":19252.5,"v":41.087}
{"ts":1656794340000,"o":19252.5,"h":19253.5,"l":19252,"c":19253,"v":37.173}
{"ts":1656794400000,"o":19253,"h":19256,"l":19253,"c":19253.5,"v":18.229}
{"ts":1656794460000,"o":19253.5,"h":19259,"l":19253,"c":19254.5,"v":11.783}
{"ts":1656794520000,"o":19254.5,"h":19255,"l":19254.5,"c":19254.5,"v":5.49}
{"ts":1656794580000,"o":19254.5,"h":19255,"l":19252.5,"c":19252.5,"v":14.912}
{"ts":1656794640000,"o":19252.5,"h":19253,"l":19245.5,"c":19245.5,"v":13.545}
{"ts":1656794700000,"o":19245.5,"h":19246,"l":19219.5,"c":19233,"v":75.011}
{"ts":1656794760000,"o":19233,"h":19238,"l":19233,"c":19238,"v":10.396}
{"ts":1656794820000,"o":19238,"h":19246,"l":19237.5,"c":19242.5,"v":53.984}
{"ts":1656794880000,"o":19242.5,"h":19252.5,"l":19242.5,"c":19252.5,"v":140}
{"ts":1656794940000,"o":19252.5,"h":19252.5,"l":19252,"c":19252,"v":13.748}
{"ts":1656795000000,"o":19252,"h":19260,"l":19252,"c":19255,"v":52.743}
{"ts":1656795060000,"o":19255,"h":19259.5,"l":19255,"c":19259.5,"v":6.868}
{"ts":1656795120000,"o":19259.5,"h":19259.5,"l":19241,"c":19241.5,"v":140.251}
{"ts":1656795180000,"o":19241.5,"h":19241.5,"l":19241,"c":19241,"v":2.178}
{"ts":1656795240000,"o":19241,"h":19260.5,"l":19241,"c":19260,"v":81.31}
{"ts":1656795300000,"o":19260,"h":19275.5,"l":19257.5,"c":19257.5,"v":321.629}
{"ts":1656795360000,"o":19257.5,"h":19258,"l":19257.5,"c":19258,"v":8.371}
{"ts":1656795420000,"o":19258,"h":19258,"l":19241,"c":19241,"v":8.635}
{"ts":1656795480000,"o":19241,"h":19258,"l":19241,"c":19253.5,"v":18.731}
{"ts":1656795540000,"o":19253.5,"h":19254,"l":19253.5,"c":19253.5,"v":1.889}
{"ts":1656795600000,"o":19253.5,"h":19258,"l":19253.5,"c":19253.5,"v":21.658}
{"ts":1656795660000,"o":19253.5,"h":19254,"l":19253.5,"c":19254,"v":12.879}
{"ts":1656795720000,"o":19254,"h":19263.5,"l":19253.5,"c":19261,"v":36.289}
{"ts":1656795780000,"o":19261,"h":19270,"l":19252,"c":19265.5,"v":29.898}
{"ts":1656795840000,"o":19265.5,"h":19266,"l":19265.5,"c":19265.5,"v":16.095}
{"ts":1656795900000,"o":19265.5,"h":19266,"l":19246.5,"c":19248,"v":111.319}
{"ts":1656795960000,"o":19248,"h":19287,"l":19247.5,"c":19286.5,"v":271.734}
{"ts":1656796020000,"o":19286.5,"h":19317.5,"l":19286.5,"c":19305,"v":234.186}
{"ts":1656796080000,"o":19305,"h":19305,"l":19264.5,"c":19298.5,"v":569.221}
{"ts":1656796140000,"o":19298.5,"h":19302,"l":19292.5,"c":19293.5,"v":152.629}
{"ts":1656796200000,"o":19293.5,"h":19299,"l":19293,"c":19297,"v":31.492}
{"ts":1656796260000,"o":19297,"h":19299,"l":19295.5,"c":19297.5,"v":13.509}
{"ts":1656796320000,"o":19297.5,"h":19302,"l":19286,"c":19301.5,"v":85.127}
{"ts":1656796380000,"o":19301.5,"h":19310,"l":19301.5,"c":19305.5,"v":37.689}
{"ts":1656796440000,"o":19305.5,"h":19305.5,"l":19298,"c":19298,"v":34.613}
{"ts":1656796500000,"o":19298,"h":19310,"l":19298,"c":19310,"v":23.52}
{"ts":1656796560000,"o":19310,"h":19310,"l":19304.5,"c":19305.5,"v":24.006}
{"ts":1656796620000,"o":19305.5,"h":19319,"l":19305.5,"c":19317.5,"v":36.437}
{"ts":1656796680000,"o":19317.5,"h":19317.5,"l":19308,"c":19308.5,"v":41.74}
{"ts":1656796740000,"o":19308.5,"h":19308.5,"l":19301.5,"c":19301.5,"v":14.724}
{"ts":1656796800000,"o":19301.5,"h":19301.5,"l":19294,"c":19294,"v":25.683}
{"ts":1656796860000,"o":19294,"h":19296,"l":19287,"c":19293,"v":34.769}
{"ts":1656796920000,"o":19293,"h":19305.5,"l":19293,"c":19303.5,"v":37.163}
{"ts":1656796980000,"o":19303.5,"h":19305,"l":19297,"c":19297,"v":25.665}
{"ts":1656797040000,"o":19297,"h":19309,"l":19290,"c":19290.5,"v":26.471}
{"ts":1656797100000,"o":19290.5,"h":19303.5,"l":19290.5,"c":19303,"v":12.162}
{"ts":1656797160000,"o":19303,"h":19303.5,"l":19299.5,"c":19299.5,"v":5.69}
{"ts":1656797220000,"o":19299.5,"h":19305,"l":19297,"c":19304.5,"v":33.583}
{"ts":1656797280000,"o":19304.5,"h":19307.5,"l":19278.5,"c":19287,"v":134.454}
{"ts":1656797340000,"o":19287,"h":19290,"l":19284.5,"c":19287,"v":18.742}
{"ts":1656797400000,"o":19287,"h":19296,"l":19286.5,"c":19291.5,"v":23.852}
{"ts":1656797460000,"o":19291.5,"h":19293,"l":19291,"c":19291.5,"v":4.805}
{"ts":1656797520000,"o":19291.5,"h":19293,"l":19291,"c":19292.5,"v":7.525}
{"ts":1656797580000,"o":19292.5,"h":19296.5,"l":19291,"c":19296,"v":10.854}
{"ts":1656797640000,"o":19296,"h":19301,"l":19295,"c":19298.5,"v":17.913}
{"ts":1656797700000,"o":19298.5,"h":19306,"l":19297,"c":19305.5,"v":46.281}
{"ts":1656797760000,"o":19305.5,"h":19310,"l":19305.5,"c":19310,"v":17.644}
{"ts":1656797820000,"o":19310,"h":19310,"l":19309.5,"c":19310,"v":9.627}
{"ts":1656797880000,"o":19310,"h":19310,"l":19293.5,"c":19301,"v":45.739}
{"ts":1656797940000,"o":19301,"h":19306,"l":19301,"c":19301,"v":8.128}
{"ts":1656798000000,"o":19301,"h":19305,"l":19301,"c":19305,"v":9.062}
{"ts":1656798060000,"o":19305,"h":19305,"l":19287.5,"c":19293,"v":21.021}
{"ts":1656798120000,"o":19293,"h":19293.5,"l":19293,"c":19293.5,"v":6.427}
{"ts":1656798180000,"o":19293.5,"h":19296,"l":19293,"c":19296,"v":12.447}
{"ts":1656798240000,"o":19296,"h":19296,"l":19290,"c":19290,"v":10.285}
{"ts":1656798300000,"o":19290,"h":19307.5,"l":19290,"c":19305,"v":26.316}
{"ts":1656798360000,"o":19305,"h":19305.5,"l":19305,"c":19305.5,"v":19.501}
{"ts":1656798420000,"o":19305.5,"h":19305.5,"l":19305,"c":19305.5,"v":8.323}
{"ts":1656798480000,"o":19305.5,"h":19339,"l":19305,"c":19326,"v":260.645}
{"ts":1656798540000,"o":19326,"h":19326,"l":19317,"c":19317,"v":29.352}
{"ts":1656798600000,"o":19317,"h":19355,"l":19317,"c":19350,"v":97.652}
{"ts":1656798660000,"o":19350,"h":19370,"l":19328.5,"c":19337,"v":179.886}
{"ts":1656798720000,"o":19337,"h":19345,"l":19333.5,"c":19344.5,"v":37.788}
{"ts":1656798780000,"o":19344.5,"h":19345,"l":19332,"c":19332,"v":29.55}
{"ts":1656798840000,"o":19332,"h":19332.5,"l":19328.5,"c":19328.5,"v":16.507}
{"ts":1656798900000,"o":19328.5,"h":19347,"l":19328.5,"c":19343,"v":47.527}
{"ts":1656798960000,"o":19343,"h":19349.5,"l":19332.5,"c":19348,"v":30.555}
{"ts":1656799020000,"o":19348,"h":19348.5,"l":19337,"c":19337,"v":36.518}
{"ts":1656799080000,"o":19337,"h":19345,"l":19337,"c":19344.5,"v":13.13}
{"ts":1656799140000,"o":19344.5,"h":19345,"l":19344.5,"c":19344.5,"v":29.005}
{"ts":1656799200000,"o":19344.5,"h":19346,"l":19333.5,"c":19344,"v":85.342}
{"ts":1656799260000,"o":19344,"h":19346,"l":19341,"c":19341.5,"v":56.901}
{"ts":1656799320000,"o":19341.5,"h":19342.5,"l":19335.5,"c":19342.5,"v":45.211}
{"ts":1656799380000,"o":19342.5,"h":19365,"l":19337.5,"c":19355,"v":82.497}
{"ts":1656799440000,"o":19355,"h":19355.5,"l":19337.5,"c":19349,"v":29.138}
{"ts":1656799500000,"o":19349,"h":19349.5,"l":19336,"c":19341,"v":16.328}
{"ts":1656799560000,"o":19341,"h":19345,"l":19338,"c":19344,"v":14.263}
{"ts":1656799620000,"o":19344,"h":19350,"l":19330,"c":19332.5,"v":269.202}
{"ts":1656799680000,"o":19332.5,"h":19334.5,"l":19324,"c":19324,"v":55.482}
{"ts":1656799740000,"o":19324,"h":19325.5,"l":19321,"c":19321,"v":19.069}
{"ts":1656799800000,"o":19321,"h":19333,"l":19321,"c":19329.5,"v":42.951}
{"ts":1656799860000,"o":19329.5,"h":19329.5,"l":19324.5,"c":19328.5,"v":22.456}
{"ts":1656799920000,"o":19328.5,"h":19337.5,"l":19328,"c":19333.5,"v":30.053}
{"ts":1656799980000,"o":19333.5,"h":19334,"l":19333.5,"c":19333.5,"v":3.99}
{"ts":1656800040000,"o":19333.5,"h":19339.5,"l":19333.5,"c":19339.5,"v":20.103}
{"ts":1656800100000,"o":19339.5,"h":19341.5,"l":19339,"c":19339,"v":36.563}
{"ts":1656800160000,"o":19339,"h":19339.5,"l":19325,"c":19325.5,"v":82.991}
{"ts":1656800220000,"o":19325.5,"h":19333,"l":19325,"c":19333,"v":5.147}
{"ts":1656800280000,"o":19333,"h":19333,"l":19332.5,"c":19332.5,"v":11.553}
{"ts":1656800340000,"o":19332.5,"h":19345,"l":19332.5,"c":19344.5,"v":35.877}
{"ts":1656800400000,"o":19344.5,"h":19345,"l":19344.5,"c":19344.5,"v":6.919}
{"ts":1656800460000,"o":19344.5,"h":19345,"l":19326.5,"c":19327,"v":84.971}
{"ts":1656800520000,"o":19327,"h":19331.5,"l":19326.5,"c":19331.5,"v":20.498}
{"ts":1656800580000,"o":19331.5,"h":19341.5,"l":19331,"c":19341.5,"v":13.977}
{"ts":1656800640000,"o":19341.5,"h":19344.5,"l":19341,"c":19344.5,"v":14.875}
{"ts":1656800700000,"o":19344.5,"h":19344.5,"l":19341,"c":19341,"v":18.303}
{"ts":1656800760000,"o":19341,"h":19350,"l":19341,"c":19349.5,"v":21.487}
{"ts":1656800820000,"o":19349.5,"h":19350,"l":19349.5,"c":19350,"v":37.915}
{"ts":1656800880000,"o":19350,"h":19350,"l":19346,"c":19346,"v":16.738}
{"ts":1656800940000,"o":19346,"h":19346.5,"l":19341,"c":19341.5,"v":39.904}
{"ts":1656801000000,"o":19341.5,"h":19350,"l":19341,"c":19350,"v":38.178}
{"ts":1656801060000,"o":19350,"h":19359.5,"l":19349.5,"c":19351.5,"v":57.092}
{"ts":1656801120000,"o":19351.5,"h":19352,"l":19345,"c":19345,"v":12.304}
{"ts":1656801180000,"o":19345,"h":19345.5,"l":19345,"c":19345.5,"v":9.096}
{"ts":1656801240000,"o":19345.5,"h":19345.5,"l":19340,"c":19340,"v":20.748}
{"ts":1656801300000,"o":19340,"h":19340.5,"l":19331,"c":19339,"v":77.071}
{"ts":1656801360000,"o":19339,"h":19339,"l":19338.5,"c":19339,"v":6.796}
{"ts":1656801420000,"o":19339,"h":19347,"l":19337,"c":19347,"v":26.621}
{"ts":1656801480000,"o":19347,"h":19347,"l":19346.5,"c":19346.5,"v":2.722}
{"ts":1656801540000,"o":19346.5,"h":19347,"l":19335.5,"c":19335.5,"v":25.004}
{"ts":1656801600000,"o":19335.5,"h":19341.5,"l":19333,"c":19341.5,"v":33.036}
{"ts":1656801660000,"o":19341.5,"h":19341.5,"l":19341,"c":19341,"v":3.898}
{"ts":1656801720000,"o":19341,"h":19341.5,"l":19334.5,"c":19334.5,"v":23.163}
{"ts":1656801780000,"o":19334.5,"h":19335,"l":19326,"c":19326,"v":33.979}
{"ts":1656801840000,"o":19326,"h":19338,"l":19311.5,"c":19337.5,"v":83.348}
{"ts":1656801900000,"o":19337.5,"h":19338,"l":19337.5,"c":19337.5,"v":14.252}
{"ts":1656801960000,"o":19337.5,"h":19338,"l":19323,"c":19323,"v":57.699}
{"ts":1656802020000,"o":19323,"h":19323.5,"l":19323,"c":19323,"v":17.77}
{"ts":1656802080000,"o":19323,"h":19323.5,"l":19305,"c":19305,"v":63.842}
{"ts":1656802140000,"o":19305,"h":19311.5,"l":19305,"c":19311.5,"v":15.028}
{"ts":1656802200000,"o":19311.5,"h":19326,"l":19311,"c":19323.5,"v":37.25}
{"ts":1656802260000,"o":19323.5,"h":19323.5,"l":19323,"c":19323.5,"v":7.402}
{"ts":1656802320000,"o":19323.5,"h":19336,"l":19323,"c":19335.5,"v":36.243}
{"ts":1656802380000,"o":19335.5,"h":19336,"l":19326,"c":19326.5,"v":18.458}
{"ts":1656802440000,"o":19326.5,"h":19326.5,"l":19326,"c":19326,"v":6.407}
{"ts":1656802500000,"o":19326,"h":19326.5,"l":19316,"c":19316.5,"v":31.451}
{"ts":1656802560000,"o":19316.5,"h":19316.5,"l":19316,"c":19316.5,"v":3.677}
{"ts":1656802620000,"o":19316.5,"h":19322,"l":19316,"c":19322,"v":25.641}
{"ts":1656802680000,"o":19322,"h":19322,"l":19316,"c":19316.5,"v":6.316}
{"ts":1656802740000,"o":19316.5,"h":19316.5,"l":19316,"c":19316,"v":5.112}
{"ts":1656802800000,"o":19316,"h":19316.5,"l":19316,"c":19316.5,"v":3.555}
{"ts":1656802860000,"o":19316.5,"h":19318,"l":19316,"c":19318,"v":10.206}
{"ts":1656802920000,"o":19318,"h":19326.5,"l":19317,"c":19317,"v":47.9}
{"ts":1656802980000,"o":19317,"h":19317.5,"l":19317,"c":19317.5,"v":7.082}
{"ts":1656803040000,"o":19317.5,"h":19317.5,"l":19305,"c":19305.5,"v":44.726}
{"ts":1656803100000,"o":19305.5,"h":19305.5,"l":19302,"c":19302.5,"v":62.247}
{"ts":1656803160000,"o":19302.5,"h":19303,"l":19302,"c":19302.5,"v":22.17}
{"ts":1656803220000,"o":19302.5,"h":19303,"l":19302.5,"c":19303,"v":27.998}
{"ts":1656803280000,"o":19303,"h":19310,"l":19302.5,"c":19309.5,"v":31.895}
{"ts":1656803340000,"o":19309.5,"h":19310,"l":19309.5,"c":19309.5,"v":9.597}
{"ts":1656803400000,"o":19309.5,"h":19309.5,"l":19306,"c":19306.5,"v":10.077}
{"ts":1656803460000,"o":19306.5,"h":19306.5,"l":19300.5,"c":19301,"v":10.706}
{"ts":1656803520000,"o":19301,"h":19301,"l":19300.5,"c":19300.5,"v":15.187}
{"ts":1656803580000,"o":19300.5,"h":19308,"l":19300.5,"c":19308,"v":11.227}
{"ts":1656803640000,"o":19308,"h":19308,"l":19307,"c":19307,"v":5.647}
{"ts":1656803700000,"o":19307,"h":19307.5,"l":19306,"c":19306.5,"v":2.822}
{"ts":1656803760000,"o":19306.5,"h":19307.5,"l":19306,"c":19307.5,"v":32.612}
{"ts":1656803820000,"o":19307.5,"h":19307.5,"l":19307,"c":19307,"v":37.277}
{"ts":1656803880000,"o":19307,"h":19307.5,"l":19294,"c":19296,"v":36.958}
{"ts":1656803940000,"o":19296,"h":19303,"l":19277,"c":19286,"v":58.348}
{"ts":1656804000000,"o":19286,"h":19295.5,"l":19285.5,"c":19294,"v":25.809}
{"ts":1656804060000,"o":19294,"h":19294.5,"l":19288.5,"c":19288.5,"v":16.296}
{"ts":1656804120000,"o":19288.5,"h":19293,"l":19288,"c":19288.5,"v":26.27}
{"ts":1656804180000,"o":19288.5,"h":19288.5,"l":19287.5,"c":19287.5,"v":29.642}
{"ts":1656804240000,"o":19287.5,"h":19288,"l":19253.5,"c":19253.5,"v":178.227}
{"ts":1656804300000,"o":19253.5,"h":19262.5,"l":19230,"c":19250.5,"v":216.461}
{"ts":1656804360000,"o":19250.5,"h":19261,"l":19250,"c":19250.5,"v":56.784}
{"ts":1656804420000,"o":19250.5,"h":19250.5,"l":19239.5,"c":19242,"v":202.863}
{"ts":1656804480000,"o":19242,"h":19242.5,"l":19242,"c":19242.5,"v":32.224}
{"ts":1656804540000,"o":19242.5,"h":19250,"l":19242,"c":19248.5,"v":42.495}
{"ts":1656804600000,"o":19248.5,"h":19249,"l":19245,"c":19248.5,"v":40.817}
{"ts":1656804660000,"o":19248.5,"h":19248.5,"l":19243.5,"c":19243.5,"v":49.353}
{"ts":1656804720000,"o":19243.5,"h":19243.5,"l":19237,"c":19237,"v":61.948}
{"ts":1656804780000,"o":19237,"h":19237.5,"l":19201,"c":19215,"v":405.542}
{"ts":1656804840000,"o":19215,"h":19254.5,"l":19214,"c":19254,"v":130.288}
{"ts":1656804900000,"o":19254,"h":19256,"l":19250,"c":19250.5,"v":83.477}
{"ts":1656804960000,"o":19250.5,"h":19250.5,"l":19234.5,"c":19234.5,"v":21.734}
{"ts":1656805020000,"o":19234.5,"h":19235,"l":19234.5,"c":19234.5,"v":6.957}
{"ts":1656805080000,"o":19234.5,"h":19256.5,"l":19234.5,"c":19256.5,"v":133.848}
{"ts":1656805140000,"o":19256.5,"h":19259,"l":19256,"c":19259,"v":27.099}
{"ts":1656805200000,"o":19259,"h":19261,"l":19258,"c":19258,"v":37.884}
{"ts":1656805260000,"o":19258,"h":19258.5,"l":19252,"c":19252,"v":34.871}
{"ts":1656805320000,"o":19252,"h":19259,"l":19252,"c":19258.5,"v":47.264}
{"ts":1656805380000,"o":19258.5,"h":19259,"l":19253,"c":19253,"v":20.714}
{"ts":1656805440000,"o":19253,"h":19256.5,"l":19253,"c":19256.5,"v":9.601}
{"ts":1656805500000,"o":19256.5,"h":19256.5,"l":19250,"c":19250,"v":32.177}
{"ts":1656805560000,"o":19250,"h":19250.5,"l":19242.5,"c":19242.5,"v":71.086}
{"ts":1656805620000,"o":19242.5,"h":19243,"l":19231.5,"c":19232,"v":28.68}
{"ts":1656805680000,"o":19232,"h":19247,"l":19232,"c":19241,"v":47.791}
{"ts":1656805740000,"o":19241,"h":19241.5,"l":19241,"c":19241,"v":14.581}
{"ts":1656805800000,"o":19241,"h":19245,"l":19237.5,"c":19238,"v":31.448}
{"ts":1656805860000,"o":19238,"h":19243,"l":19237.5,"c":19242.5,"v":40.299}
{"ts":1656805920000,"o":19242.5,"h":19248,"l":19242.5,"c":19247.5,"v":18.117}
{"ts":1656805980000,"o":19247.5,"h":19248,"l":19245,"c":19245.5,"v":20.244}
{"ts":1656806040000,"o":19245.5,"h":19250,"l":19245,"c":19250,"v":107.215}
{"ts":1656806100000,"o":19250,"h":19250,"l":19244.5,"c":19244.5,"v":41.072}
{"ts":1656806160000,"o":19244.5,"h":19245,"l":19244.5,"c":19245,"v":6.987}
{"ts":1656806220000,"o":19245,"h":19245,"l":19244.5,"c":19245,"v":3.206}
{"ts":1656806280000,"o":19245,"h":19245,"l":19244.5,"c":19244.5,"v":20.137}
{"ts":1656806340000,"o":19244.5,"h":19246,"l":19244.5,"c":19246,"v":10.38}
{"ts":1656806400000,"o":19246,"h":19250,"l":19237.5,"c":19238,"v":100.719}
{"ts":1656806460000,"o":19238,"h":19238,"l":19237.5,"c":19238,"v":11.971}
{"ts":1656806520000,"o":19238,"h":19255.5,"l":19237.5,"c":19255.5,"v":53.171}
{"ts":1656806580000,"o":19255.5,"h":19255.5,"l":19250.5,"c":19252.5,"v":22.725}
{"ts":1656806640000,"o":19252.5,"h":19254,"l":19251,"c":19251.5,"v":17.659}
{"ts":1656806700000,"o":19251.5,"h":19251.5,"l":19247.5,"c":19251,"v":14.266}
{"ts":1656806760000,"o":19251,"h":19259,"l":19251,"c":19259,"v":100.274}
{"ts":1656806820000,"o":19259,"h":19259,"l":19258.5,"c":19259,"v":8.605}
{"ts":1656806880000,"o":19259,"h":19259,"l":19252,"c":19252,"v":22.561}
{"ts":1656806940000,"o":19252,"h":19252.5,"l":19252,"c":19252,"v":11.708}
{"ts":1656807000000,"o":19252,"h":19260,"l":19252,"c":19260,"v":29.399}
{"ts":1656807060000,"o":19260,"h":19266.5,"l":19259.5,"c":19266,"v":125.563}
{"ts":1656807120000,"o":19266,"h":19267.5,"l":19264.5,"c":19267.5,"v":89.523}
{"ts":1656807180000,"o":19267.5,"h":19267.5,"l":19266,"c":19266,"v":34.769}
{"ts":1656807240000,"o":19266,"h":19266.5,"l":19261.5,"c":19262,"v":14.814}
{"ts":1656807300000,"o":19262,"h":19277.5,"l":19261.5,"c":19277.5,"v":84.623}
{"ts":1656807360000,"o":19277.5,"h":19285.5,"l":19268.5,"c":19269,"v":62.584}
{"ts":1656807420000,"o":19269,"h":19269,"l":19252.5,"c":19253,"v":34.279}
{"ts":1656807480000,"o":19253,"h":19254.5,"l":19221.5,"c":19226,"v":105.364}
{"ts":1656807540000,"o":19226,"h":19244.5,"l":19217,"c":19217.5,"v":115.482}
{"ts":1656807600000,"o":19217.5,"h":19229,"l":19201,"c":19201,"v":153.002}
{"ts":1656807660000,"o":19201,"h":19217.5,"l":19201,"c":19217,"v":105.376}
{"ts":1656807720000,"o":19217,"h":19240.5,"l":19217,"c":19236,"v":103.397}
{"ts":1656807780000,"o":19236,"h":19236,"l":19235.5,"c":19235.5,"v":21.142}
{"ts":1656807840000,"o":19235.5,"h":19236,"l":19227,"c":19227,"v":39.474}
{"ts":1656807900000,"o":19227,"h":19233.5,"l":19227,"c":19233.5,"v":13.176}
{"ts":1656807960000,"o":19233.5,"h":19233.5,"l":19203.5,"c":19203.5,"v":91.353}
{"ts":1656808020000,"o":19203.5,"h":19210.5,"l":19203.5,"c":19210.5,"v":102.837}
{"ts":1656808080000,"o":19210.5,"h":19210.5,"l":19209,"c":19209.5,"v":34.55}
{"ts":1656808140000,"o":19209.5,"h":19209.5,"l":19208,"c":19208,"v":45.347}
{"ts":1656808200000,"o":19208,"h":19208.5,"l":19164,"c":19181.5,"v":533.029}
{"ts":1656808260000,"o":19181.5,"h":19181.5,"l":19176.5,"c":19181,"v":113.305}
{"ts":1656808320000,"o":19181,"h":19206,"l":19180.5,"c":19189.5,"v":109.1}
{"ts":1656808380000,"o":19189.5,"h":19190,"l":19174.5,"c":19178,"v":112.256}
{"ts":1656808440000,"o":19178,"h":19188,"l":19178,"c":19188,"v":31.746}
{"ts":1656808500000,"o":19188,"h":19216.5,"l":19187.5,"c":19216,"v":98.288}
{"ts":1656808560000,"o":19216,"h":19238.5,"l":19216,"c":19219,"v":121.458}
{"ts":1656808620000,"o":19219,"h":19227,"l":19218.5,"c":19219,"v":32.168}
{"ts":1656808680000,"o":19219,"h":19222,"l":19219,"c":19219,"v":51.213}
{"ts":1656808740000,"o":19219,"h":19219.5,"l":19218,"c":19218,"v":20.13}
{"ts":1656808800000,"o":19218,"h":19219,"l":19210.5,"c":19210.5,"v":27.634}
{"ts":1656808860000,"o":19210.5,"h":19211,"l":19210.5,"c":19210.5,"v":17.218}
{"ts":1656808920000,"o":19210.5,"h":19215,"l":19210,"c":19212,"v":25.758}
{"ts":1656808980000,"o":19212,"h":19212,"l":19211.5,"c":19212,"v":23.417}
{"ts":1656809040000,"o":19212,"h":19220,"l":19211.5,"c":19215,"v":25.205}
{"ts":1656809100000,"o":19215,"h":19227,"l":19215,"c":19227,"v":27.926}
{"ts":1656809160000,"o":19227,"h":19227,"l":19223,"c":19223,"v":22.977}
{"ts":1656809220000,"o":19223,"h":19230,"l":19223,"c":19223,"v":47.147}
{"ts":1656809280000,"o":19223,"h":19223,"l":19206,"c":19209,"v":92.64}
{"ts":1656809340000,"o":19209,"h":19218.5,"l":19209,"c":19212.5,"v":27.419}
{"ts":1656809400000,"o":19212.5,"h":19215,"l":19212,"c":19214.5,"v":41.371}
{"ts":1656809460000,"o":19214.5,"h":19223,"l":19214.5,"c":19222.5,"v":11.995}
{"ts":1656809520000,"o":19222.5,"h":19228.5,"l":19222.5,"c":19228.5,"v":18.608}
{"ts":1656809580000,"o":19228.5,"h":19230,"l":19228,"c":19229.5,"v":29.541}
{"ts":1656809640000,"o":19229.5,"h":19229.5,"l":19228,"c":19228.5,"v":30.738}
{"ts":1656809700000,"o":19228.5,"h":19232.5,"l":19228,"c":19232,"v":91.714}
{"ts":1656809760000,"o":19232,"h":19241,"l":19232,"c":19241,"v":36.665}
{"ts":1656809820000,"o":19241,"h":19241,"l":19240.5,"c":19240.5,"v":11.631}
{"ts":1656809880000,"o":19240.5,"h":19241,"l":19238,"c":19238,"v":21.639}
{"ts":1656809940000,"o":19238,"h":19238.5,"l":19238,"c":19238.5,"v":8.368}
{"ts":1656810000000,"o":19238.5,"h":19247.5,"l":19216.5,"c":19224,"v":124.127}
{"ts":1656810060000,"o":19224,"h":19232.5,"l":19224,"c":19232,"v":15.4}
{"ts":1656810120000,"o":19232,"h":19232,"l":19218,"c":19218,"v":43.037}
{"ts":1656810180000,"o":19218,"h":19227,"l":19218,"c":19226.5,"v":38.997}
{"ts":1656810240000,"o":19226.5,"h":19227,"l":19226.5,"c":19227,"v":8.416}
{"ts":1656810300000,"o":19227,"h":19227,"l":19219,"c":19219,"v":36.198}
{"ts":1656810360000,"o":19219,"h":19219.5,"l":19219,"c":19219.5,"v":9.812}
{"ts":1656810420000,"o":19219.5,"h":19219.5,"l":19219,"c":19219.5,"v":3.361}
{"ts":1656810480000,"o":19219.5,"h":19219.5,"l":19214.5,"c":19218,"v":15.846}
{"ts":1656810540000,"o":19218,"h":19218.5,"l":19218,"c":19218.5,"v":3.871}
{"ts":1656810600000,"o":19218.5,"h":19224.5,"l":19218,"c":19224,"v":25.507}
{"ts":1656810660000,"o":19224,"h":19224.5,"l":19221,"c":19221.5,"v":8.615}
{"ts":1656810720000,"o":19221.5,"h":19221.5,"l":19221,"c":19221.5,"v":8.563}
{"ts":1656810780000,"o":19221.5,"h":19224,"l":19221,"c":19221,"v":7.425}
{"ts":1656810840000,"o":19221,"h":19221.5,"l":19205.5,"c":19205.5,"v":23.265}
{"ts":1656810900000,"o":19205.5,"h":19218.5,"l":19205.5,"c":19218,"v":57.859}
{"ts":1656810960000,"o":19218,"h":19218.5,"l":19218,"c":19218,"v":18.617}
{"ts":1656811020000,"o":19218,"h":19218.5,"l":19206.5,"c":19207,"v":11.292}
{"ts":1656811080000,"o":19207,"h":19207,"l":19201,"c":19201.5,"v":53.915}
{"ts":1656811140000,"o":19201.5,"h":19202,"l":19194.5,"c":19195,"v":38.08}
{"ts":1656811200000,"o":19195,"h":19224,"l":19194.5,"c":19224,"v":51.762}
{"ts":1656811260000,"o":19224,"h":19224,"l":19223.5,"c":19224,"v":12.11}
{"ts":1656811320000,"o":19224,"h":19224,"l":19217.5,"c":19218,"v":22.32}
{"ts":1656811380000,"o":19218,"h":19218,"l":19217.5,"c":19218,"v":11.173}
{"ts":1656811440000,"o":19218,"h":19218,"l":19209.5,"c":19209.5,"v":26.03}
{"ts":1656811500000,"o":19209.5,"h":19210,"l":19209.5,"c":19210,"v":8.761}
{"ts":1656811560000,"o":19210,"h":19215.5,"l":19209.5,"c":19215.5,"v":9.654}
{"ts":1656811620000,"o":19215.5,"h":19218,"l":19215,"c":19216,"v":23.372}
{"ts":1656811680000,"o":19216,"h":19224,"l":19215.5,"c":19223.5,"v":18.148}
{"ts":1656811740000,"o":19223.5,"h":19224,"l":19223.5,"c":19223.5,"v":4.522}
{"ts":1656811800000,"o":19223.5,"h":19224,"l":19219,"c":19219.5,"v":10.713}
{"ts":1656811860000,"o":19219.5,"h":19219.5,"l":19219,"c":19219.5,"v":2.579}
{"ts":1656811920000,"o":19219.5,"h":19219.5,"l":19219,"c":19219.5,"v":6.754}
{"ts":1656811980000,"o":19219.5,"h":19219.5,"l":19208,"c":19210,"v":30.455}
{"ts":1656812040000,"o":19210,"h":19212,"l":19205,"c":19205,"v":12.002}
{"ts":1656812100000,"o":19205,"h":19212.5,"l":19205,"c":19212.5,"v":13.389}
{"ts":1656812160000,"o":19212.5,"h":19212.5,"l":19208,"c":19208,"v":3.148}
{"ts":1656812220000,"o":19208,"h":19208.5,"l":19195,"c":19195.5,"v":71.513}
{"ts":1656812280000,"o":19195.5,"h":19201,"l":19195,"c":19198.5,"v":24.797}
{"ts":1656812340000,"o":19198.5,"h":19205,"l":19198,"c":19204.5,"v":72.576}
{"ts":1656812400000,"o":19204.5,"h":19205,"l":19201.5,"c":19201.5,"v":19.859}
{"ts":1656812460000,"o":19201.5,"h":19202,"l":19196.5,"c":19197,"v":10.267}
{"ts":1656812520000,"o":19197,"h":19197,"l":19190.5,"c":19191.5,"v":22.673}
{"ts":1656812580000,"o":19191.5,"h":19191.5,"l":19168,"c":19179.5,"v":109.896}
{"ts":1656812640000,"o":19179.5,"h":19191,"l":19179,"c":19191,"v":51.017}
{"ts":1656812700000,"o":19191,"h":19191,"l":19167,"c":19167,"v":143.472}
{"ts":1656812760000,"o":19167,"h":19181,"l":19167,"c":19181,"v":87.997}
{"ts":1656812820000,"o":19181,"h":19194.5,"l":19180.5,"c":19194.5,"v":53.131}
{"ts":1656812880000,"o":19194.5,"h":19194.5,"l":19190,"c":19190.5,"v":33.353}
{"ts":1656812940000,"o":19190.5,"h":19190.5,"l":19178,"c":19178.5,"v":33.96}
{"ts":1656813000000,"o":19178.5,"h":19178.5,"l":19170,"c":19170.5,"v":49.979}
{"ts":1656813060000,"o":19170.5,"h":19183.5,"l":19170,"c":19179.5,"v":72.989}
{"ts":1656813120000,"o":19179.5,"h":19183.5,"l":19179.5,"c":19183.5,"v":17.931}
{"ts":1656813180000,"o":19183.5,"h":19187.5,"l":19183.5,"c":19187,"v":45.14}
{"ts":1656813240000,"o":19187,"h":19187,"l":19183.5,"c":19183.5,"v":21.134}
{"ts":1656813300000,"o":19183.5,"h":19184,"l":19183.5,"c":19183.5,"v":5.258}
{"ts":1656813360000,"o":19183.5,"h":19198.5,"l":19183.5,"c":19196,"v":36.065}
{"ts":1656813420000,"o":19196,"h":19200,"l":19190.5,"c":19190.5,"v":53.945}
{"ts":1656813480000,"o":19190.5,"h":19196.5,"l":19190.5,"c":19190.5,"v":45.421}
{"ts":1656813540000,"o":19190.5,"h":19191,"l":19185.5,"c":19185.5,"v":14.321}
{"ts":1656813600000,"o":19185.5,"h":19185.5,"l":19178.5,"c":19179,"v":22.511}
{"ts":1656813660000,"o":19179,"h":19188.5,"l":19178.5,"c":19188.5,"v":22.893}
{"ts":1656813720000,"o":19188.5,"h":19188.5,"l":19184,"c":19184.5,"v":26.564}
{"ts":1656813780000,"o":19184.5,"h":19191,"l":19184,"c":19184.5,"v":33.028}
{"ts":1656813840000,"o":19184.5,"h":19184.5,"l":19184,"c":19184.5,"v":3.908}
{"ts":1656813900000,"o":19184.5,"h":19192.5,"l":19184,"c":19192,"v":41.867}
{"ts":1656813960000,"o":19192,"h":19203,"l":19191.5,"c":19200,"v":34.691}
{"ts":1656814020000,"o":19200,"h":19200,"l":19190,"c":19190.5,"v":27.924}
{"ts":1656814080000,"o":19190.5,"h":19190.5,"l":19190,"c":19190.5,"v":7.877}
{"ts":1656814140000,"o":19190.5,"h":19190.5,"l":19190,"c":19190,"v":6.658}
{"ts":1656814200000,"o":19190,"h":19195,"l":19190,"c":19194,"v":8.936}
{"ts":1656814260000,"o":19194,"h":19208,"l":19194,"c":19208,"v":26.722}
{"ts":1656814320000,"o":19208,"h":19214,"l":19207.5,"c":19209.5,"v":43.002}
{"ts":1656814380000,"o":19209.5,"h":19210,"l":19209.5,"c":19210,"v":27.873}
{"ts":1656814440000,"o":19210,"h":19210,"l":19202.5,"c":19207.5,"v":20.466}
{"ts":1656814500000,"o":19207.5,"h":19208,"l":19207.5,"c":19207.5,"v":17.152}
{"ts":1656814560000,"o":19207.5,"h":19214,"l":19206.5,"c":19214,"v":23.157}
{"ts":1656814620000,"o":19214,"h":19221.5,"l":19213.5,"c":19221.5,"v":49.485}
{"ts":1656814680000,"o":19221.5,"h":19221.5,"l":19221,"c":19221,"v":15.027}
{"ts":1656814740000,"o":19221,"h":19221.5,"l":19221,"c":19221.5,"v":8.186}
{"ts":1656814800000,"o":19221.5,"h":19221.5,"l":19221,"c":19221.5,"v":14.942}
{"ts":1656814860000,"o":19221.5,"h":19221.5,"l":19221,"c":19221.5,"v":19.05}
{"ts":1656814920000,"o":19221.5,"h":19238.5,"l":19221.5,"c":19236,"v":94.999}
{"ts":1656814980000,"o":19236,"h":19236,"l":19230,"c":19230,"v":18.247}
{"ts":1656815040000,"o":19230,"h":19239,"l":19229.5,"c":19234,"v":56.706}
{"ts":1656815100000,"o":19234,"h":19234,"l":19233.5,"c":19234,"v":26.934}
{"ts":1656815160000,"o":19234,"h":19234,"l":19228.5,"c":19228.5,"v":13.426}
{"ts":1656815220000,"o":19228.5,"h":19233,"l":19228.5,"c":19232.5,"v":29.682}
{"ts":1656815280000,"o":19232.5,"h":19247.5,"l":19232.5,"c":19247.5,"v":65.723}
{"ts":1656815340000,"o":19247.5,"h":19247.5,"l":19238,"c":19238,"v":23.39}
{"ts":1656815400000,"o":19238,"h":19258.5,"l":19238,"c":19253,"v":106.435}
{"ts":1656815460000,"o":19253,"h":19253.5,"l":19234.5,"c":19234.5,"v":44.303}
{"ts":1656815520000,"o":19234.5,"h":19249,"l":19234.5,"c":19248.5,"v":50.242}
{"ts":1656815580000,"o":19248.5,"h":19249,"l":19248.5,"c":19249,"v":10.046}
{"ts":1656815640000,"o":19249,"h":19249,"l":19248.5,"c":19248.5,"v":5.631}
{"ts":1656815700000,"o":19248.5,"h":19249,"l":19248.5,"c":19249,"v":8.304}
{"ts":1656815760000,"o":19249,"h":19271,"l":19249,"c":19254.5,"v":246.799}
{"ts":1656815820000,"o":19254.5,"h":19255,"l":19241,"c":19251.5,"v":194.283}
{"ts":1656815880000,"o":19251.5,"h":19251.5,"l":19251,"c":19251,"v":11.13}
{"ts":1656815940000,"o":19251,"h":19255,"l":19251,"c":19252,"v":38.635}
{"ts":1656816000000,"o":19252,"h":19252.5,"l":19252,"c":19252.5,"v":17.754}
{"ts":1656816060000,"o":19252.5,"h":19252.5,"l":19252,"c":19252,"v":12.626}
{"ts":1656816120000,"o":19252,"h":19252.5,"l":19252,"c":19252.5,"v":2.481}
{"ts":1656816180000,"o":19252.5,"h":19252.5,"l":19240,"c":19250,"v":62.241}
{"ts":1656816240000,"o":19250,"h":19250,"l":19249.5,"c":19249.5,"v":23.062}
{"ts":1656816300000,"o":19249.5,"h":19253.5,"l":19249.5,"c":19253.5,"v":43.022}
{"ts":1656816360000,"o":19253.5,"h":19266.5,"l":19253,"c":19266.5,"v":110.869}
{"ts":1656816420000,"o":19266.5,"h":19273.5,"l":19266,"c":19271,"v":159.917}
{"ts":1656816480000,"o":19271,"h":19271.5,"l":19254,"c":19266,"v":85.829}
{"ts":1656816540000,"o":19266,"h":19266.5,"l":19262.5,"c":19266,"v":56.285}
{"ts":1656816600000,"o":19266,"h":19285,"l":19266,"c":19272,"v":202.257}
{"ts":1656816660000,"o":19272,"h":19272.5,"l":19268,"c":19268,"v":24.862}
{"ts":1656816720000,"o":19268,"h":19268.5,"l":19268,"c":19268.5,"v":6.988}
{"ts":1656816780000,"o":19268.5,"h":19268.5,"l":19266,"c":19266,"v":33.075}
{"ts":1656816840000,"o":19266,"h":19266.5,"l":19244.5,"c":19244.5,"v":67.198}
{"ts":1656816900000,"o":19244.5,"h":19248,"l":19244.5,"c":19247,"v":28.321}
{"ts":1656816960000,"o":19247,"h":19254.5,"l":19247,"c":19254,"v":19.786}
{"ts":1656817020000,"o":19254,"h":19254.5,"l":19254,"c":19254.5,"v":10.37}
{"ts":1656817080000,"o":19254.5,"h":19254.5,"l":19254,"c":19254,"v":7.406}
{"ts":1656817140000,"o":19254,"h":19254.5,"l":19254,"c":19254.5,"v":6.178}
{"ts":1656817200000,"o":19254.5,"h":19254.5,"l":19249,"c":19249,"v":18.58}
{"ts":1656817260000,"o":19249,"h":19249.5,"l":19249,"c":19249,"v":13.995}
{"ts":1656817320000,"o":19249,"h":19252.5,"l":19249,"c":19252,"v":12.26}
{"ts":1656817380000,"o":19252,"h":19252.5,"l":19249,"c":19249.5,"v":14.485}
{"ts":1656817440000,"o":19249.5,"h":19249.5,"l":19249,"c":19249.5,"v":11.135}
{"ts":1656817500000,"o":19249.5,"h":19249.5,"l":19237,"c":19244,"v":103.44}
{"ts":1656817560000,"o":19244,"h":19252.5,"l":19244,"c":19252,"v":118.551}
{"ts":1656817620000,"o":19252,"h":19252.5,"l":19252,"c":19252.5,"v":8.588}
{"ts":1656817680000,"o":19252.5,"h":19256,"l":19252,"c":19256,"v":37.446}
{"ts":1656817740000,"o":19256,"h":19260,"l":19255.5,"c":19260,"v":18.597}
{"ts":1656817800000,"o":19260,"h":19270,"l":19259.5,"c":19269.5,"v":42.835}
{"ts":1656817860000,"o":19269.5,"h":19276,"l":19269.5,"c":19275.5,"v":32.011}
{"ts":1656817920000,"o":19275.5,"h":19276,"l":19270,"c":19270.5,"v":29.221}
{"ts":1656817980000,"o":19270.5,"h":19270.5,"l":19243.5,"c":19243.5,"v":66.114}
{"ts":1656818040000,"o":19243.5,"h":19244,"l":19234.5,"c":19240,"v":31.649}
{"ts":1656818100000,"o":19240,"h":19253,"l":19230.5,"c":19253,"v":54.229}
{"ts":1656818160000,"o":19253,"h":19253,"l":19252.5,"c":19252.5,"v":13.992}
{"ts":1656818220000,"o":19252.5,"h":19253,"l":19252.5,"c":19252.5,"v":16.573}
{"ts":1656818280000,"o":19252.5,"h":19263.5,"l":19252.5,"c":19262,"v":41.328}
{"ts":1656818340000,"o":19262,"h":19266,"l":19261.5,"c":19265.5,"v":30.827}
{"ts":1656818400000,"o":19265.5,"h":19266,"l":19246.5,"c":19250,"v":143.357}
{"ts":1656818460000,"o":19250,"h":19254,"l":19250,"c":19250,"v":45.69}
{"ts":1656818520000,"o":19250,"h":19250.5,"l":19246.5,"c":19247,"v":46.361}
{"ts":1656818580000,"o":19247,"h":19250.5,"l":19246.5,"c":19250,"v":9.596}
{"ts":1656818640000,"o":19250,"h":19250.5,"l":19238,"c":19238.5,"v":37.688}
{"ts":1656818700000,"o":19238.5,"h":19244,"l":19238,"c":19244,"v":14.914}
{"ts":1656818760000,"o":19244,"h":19244,"l":19243.5,"c":19244,"v":15.964}
{"ts":1656818820000,"o":19244,"h":19257,"l":19243.5,"c":19257,"v":73.092}
{"ts":1656818880000,"o":19257,"h":19257,"l":19255.5,"c":19255.5,"v":27.388}
{"ts":1656818940000,"o":19255.5,"h":19256,"l":19255.5,"c":19255.5,"v":14.646}
{"ts":1656819000000,"o":19255.5,"h":19256,"l":19246,"c":19246,"v":49.9}
{"ts":1656819060000,"o":19246,"h":19246.5,"l":19246,"c":19246,"v":3.874}
{"ts":1656819120000,"o":19246,"h":19246.5,"l":19246,"c":19246,"v":4.182}
{"ts":1656819180000,"o":19246,"h":19254,"l":19246,"c":19253.5,"v":36.325}
{"ts":1656819240000,"o":19253.5,"h":19254,"l":19247.5,"c":19247.5,"v":16.306}
{"ts":1656819300000,"o":19247.5,"h":19247.5,"l":19243,"c":19243.5,"v":21.2}
{"ts":1656819360000,"o":19243.5,"h":19243.5,"l":19243,"c":19243,"v":13.935}
{"ts":1656819420000,"o":19243,"h":19257,"l":19243,"c":19251.5,"v":47.955}
{"ts":1656819480000,"o":19251.5,"h":19252,"l":19251.5,"c":19252,"v":2.354}
{"ts":1656819540000,"o":19252,"h":19255,"l":19251.5,"c":19254.5,"v":18.099}
{"ts":1656819600000,"o":19254.5,"h":19270,"l":19254.5,"c":19270,"v":162.576}
{"ts":1656819660000,"o":19270,"h":19279,"l":19269.5,"c":19278,"v":100.276}
{"ts":1656819720000,"o":19278,"h":19278.5,"l":19278,"c":19278.5,"v":18.874}
{"ts":1656819780000,"o":19278.5,"h":19295.5,"l":19274.5,"c":19291.5,"v":209.992}
{"ts":1656819840000,"o":19291.5,"h":19292,"l":19291.5,"c":19291.5,"v":60.538}
{"ts":1656819900000,"o":19291.5,"h":19292,"l":19288.5,"c":19289,"v":52.022}
{"ts":1656819960000,"o":19289,"h":19289,"l":19267,"c":19267,"v":67.062}
{"ts":1656820020000,"o":19267,"h":19267.5,"l":19264.5,"c":19264.5,"v":13.354}
{"ts":1656820080000,"o":19264.5,"h":19265,"l":19262,"c":19265,"v":55.594}
{"ts":1656820140000,"o":19265,"h":19271,"l":19264.5,"c":19271,"v":25.032}
{"ts":1656820200000,"o":19271,"h":19271,"l":19270.5,"c":19270.5,"v":8.941}
{"ts":1656820260000,"o":19270.5,"h":19271,"l":19270.5,"c":19271,"v":6.774}
{"ts":1656820320000,"o":19271,"h":19271,"l":19270.5,"c":19271,"v":2.244}
{"ts":1656820380000,"o":19271,"h":19271,"l":19270.5,"c":19270.5,"v":5.214}
{"ts":1656820440000,"o":19270.5,"h":19271,"l":19257.5,"c":19257.5,"v":21.989}
{"ts":1656820500000,"o":19257.5,"h":19259.5,"l":19257.5,"c":19259.5,"v":8.607}
{"ts":1656820560000,"o":19259.5,"h":19259.5,"l":19259,"c":19259.5,"v":14.506}
{"ts":1656820620000,"o":19259.5,"h":19267,"l":19259,"c":19267,"v":39.558}
{"ts":1656820680000,"o":19267,"h":19268.5,"l":19266.5,"c":19268.5,"v":8.364}
{"ts":1656820740000,"o":19268.5,"h":19268.5,"l":19257,"c":19257,"v":26.474}
{"ts":1656820800000,"o":19257,"h":19270,"l":19257,"c":19270,"v":26.871}
{"ts":1656820860000,"o":19270,"h":19270,"l":19269.5,"c":19270,"v":18.272}
{"ts":1656820920000,"o":19270,"h":19270,"l":19269.5,"c":19269.5,"v":1.994}
{"ts":1656820980000,"o":19269.5,"h":19270,"l":19269.5,"c":19270,"v":7.513}
{"ts":1656821040000,"o":19270,"h":19276.5,"l":19269,"c":19269,"v":60.471}
{"ts":1656821100000,"o":19269,"h":19270,"l":19266,"c":19266,"v":34.998}
{"ts":1656821160000,"o":19266,"h":19276.5,"l":19266,"c":19276.5,"v":55.386}
{"ts":1656821220000,"o":19276.5,"h":19277.5,"l":19276,"c":19277.5,"v":27.888}
{"ts":1656821280000,"o":19277.5,"h":19285,"l":19276,"c":19280,"v":68.518}
{"ts":1656821340000,"o":19280,"h":19283,"l":19280,"c":19280,"v":8.859}
{"ts":1656821400000,"o":19280,"h":19280.5,"l":19280,"c":19280,"v":17.528}
{"ts":1656821460000,"o":19280,"h":19280.5,"l":19280,"c":19280.5,"v":13.376}
{"ts":1656821520000,"o":19280.5,"h":19315,"l":19280,"c":19295,"v":230.349}
{"ts":1656821580000,"o":19295,"h":19295,"l":19294.5,"c":19294.5,"v":26.529}
{"ts":1656821640000,"o":19294.5,"h":19295,"l":19288,"c":19288,"v":41.375}
{"ts":1656821700000,"o":19288,"h":19290,"l":19286,"c":19286,"v":38.448}
{"ts":1656821760000,"o":19286,"h":19286.5,"l":19285,"c":19285,"v":14.461}
{"ts":1656821820000,"o":19285,"h":19285.5,"l":19285,"c":19285,"v":9.198}
{"ts":1656821880000,"o":19285,"h":19285.5,"l":19281.5,"c":19281.5,"v":27.03}
{"ts":1656821940000,"o":19281.5,"h":19281.5,"l":19277.5,"c":19277.5,"v":57.504}
{"ts":1656822000000,"o":19277.5,"h":19278,"l":19277.5,"c":19278,"v":13.442}
{"ts":1656822060000,"o":19278,"h":19278,"l":19274.5,"c":19274.5,"v":23.142}
{"ts":1656822120000,"o":19274.5,"h":19274.5,"l":19264,"c":19264.5,"v":32.586}
{"ts":1656822180000,"o":19264.5,"h":19270.5,"l":19264,"c":19270,"v":32.941}
{"ts":1656822240000,"o":19270,"h":19270.5,"l":19270,"c":19270.5,"v":17.391}
{"ts":1656822300000,"o":19270.5,"h":19277.5,"l":19270,"c":19277,"v":53.81}
{"ts":1656822360000,"o":19277,"h":19277.5,"l":19274,"c":19274,"v":28.861}
{"ts":1656822420000,"o":19274,"h":19274.5,"l":19270.5,"c":19270.5,"v":21.957}
{"ts":1656822480000,"o":19270.5,"h":19271,"l":19270.5,"c":19271,"v":2.629}
{"ts":1656822540000,"o":19271,"h":19271,"l":19270.5,"c":19270.5,"v":5.088}
{"ts":1656822600000,"o":19270.5,"h":19271,"l":19264.5,"c":19264.5,"v":24.717}
{"ts":1656822660000,"o":19264.5,"h":19265,"l":19262.5,"c":19262.5,"v":48.414}
{"ts":1656822720000,"o":19262.5,"h":19263,"l":19252,"c":19252.5,"v":76.702}
{"ts":1656822780000,"o":19252.5,"h":19256,"l":19252,"c":19256,"v":22.13}
{"ts":1656822840000,"o":19256,"h":19256,"l":19255.5,"c":19255.5,"v":5.585}
{"ts":1656822900000,"o":19255.5,"h":19259.5,"l":19255.5,"c":19256,"v":33.338}
{"ts":1656822960000,"o":19256,"h":19256,"l":19252,"c":19253.5,"v":11.841}
{"ts":1656823020000,"o":19253.5,"h":19254,"l":19253.5,"c":19254,"v":8.769}
{"ts":1656823080000,"o":19254,"h":19257.5,"l":19253.5,"c":19254.5,"v":37.793}
{"ts":1656823140000,"o":19254.5,"h":19255.5,"l":19248.5,"c":19248.5,"v":85.784}
{"ts":1656823200000,"o":19248.5,"h":19249,"l":19248.5,"c":19248.5,"v":18.081}
{"ts":1656823260000,"o":19248.5,"h":19249,"l":19248.5,"c":19248.5,"v":6.135}
{"ts":1656823320000,"o":19248.5,"h":19249.5,"l":19248.5,"c":19249.5,"v":52.627}
{"ts":1656823380000,"o":19249.5,"h":19249.5,"l":19249,"c":19249.5,"v":28.952}
{"ts":1656823440000,"o":19249.5,"h":19249.5,"l":19249,"c":19249,"v":4.961}
{"ts":1656823500000,"o":19249,"h":19249.5,"l":19238,"c":19238.5,"v":168.89}
{"ts":1656823560000,"o":19238.5,"h":19238.5,"l":19222.5,"c":19222.5,"v":179.695}
{"ts":1656823620000,"o":19222.5,"h":19223,"l":19181,"c":19181,"v":460.414}
{"ts":1656823680000,"o":19181,"h":19199,"l":19181,"c":19187,"v":278.022}
{"ts":1656823740000,"o":19187,"h":19187,"l":19121,"c":19127,"v":950.151}
{"ts":1656823800000,"o":19127,"h":19127.5,"l":19053,"c":19054.5,"v":1265.692}
{"ts":1656823860000,"o":19054.5,"h":19073,"l":19054.5,"c":19070.5,"v":548.859}
{"ts":1656823920000,"o":19070.5,"h":19070.5,"l":19025,"c":19027.5,"v":753.334}
{"ts":1656823980000,"o":19027.5,"h":19039.5,"l":19024.5,"c":19039.5,"v":491.205}
{"ts":1656824040000,"o":19039.5,"h":19039.5,"l":18831.5,"c":18832,"v":4165.828}
{"ts":1656824100000,"o":18832,"h":18884.5,"l":18780,"c":18794.5,"v":2094.173}
{"ts":1656824160000,"o":18794.5,"h":18983.5,"l":18777,"c":18979.5,"v":1964.559}
{"ts":1656824220000,"o":18979.5,"h":19060,"l":18933.5,"c":19060,"v":1681.707}
{"ts":1656824280000,"o":19060,"h":19305,"l":19050.5,"c":19158,"v":3145.3}
{"ts":1656824340000,"o":19158,"h":19249.5,"l":19158,"c":19249.5,"v":1033.752}
{"ts":1656824400000,"o":19249.5,"h":19389.5,"l":19237,"c":19327,"v":2208.749}
{"ts":1656824460000,"o":19327,"h":19335,"l":19212.5,"c":19222.5,"v":1354.342}
{"ts":1656824520000,"o":19222.5,"h":19250.5,"l":19159.5,"c":19243.5,"v":1081.696}
{"ts":1656824580000,"o":19243.5,"h":19287,"l":19225.5,"c":19245,"v":428.843}
{"ts":1656824640000,"o":19245,"h":19275,"l":19237.5,"c":19258.5,"v":252.375}
{"ts":1656824700000,"o":19258.5,"h":19296,"l":19251,"c":19275,"v":379.224}
{"ts":1656824760000,"o":19275,"h":19300,"l":19268.5,"c":19268.5,"v":468.821}
{"ts":1656824820000,"o":19268.5,"h":19279.5,"l":19219,"c":19232.5,"v":440.783}
{"ts":1656824880000,"o":19232.5,"h":19264.5,"l":19217,"c":19261,"v":279.622}
{"ts":1656824940000,"o":19261,"h":19261.5,"l":19228.5,"c":19235.5,"v":98.858}
{"ts":1656825000000,"o":19235.5,"h":19236,"l":19192,"c":19205,"v":300.786}
{"ts":1656825060000,"o":19205,"h":19225.5,"l":19141,"c":19216.5,"v":775.483}
{"ts":1656825120000,"o":19216.5,"h":19223.5,"l":19190,"c":19190,"v":243.825}
{"ts":1656825180000,"o":19190,"h":19210,"l":19168,"c":19202,"v":301.653}
{"ts":1656825240000,"o":19202,"h":19204,"l":19176.5,"c":19186,"v":116.44}
{"ts":1656825300000,"o":19186,"h":19186,"l":19100,"c":19143,"v":696.899}
{"ts":1656825360000,"o":19143,"h":19147,"l":19115.5,"c":19125,"v":258.472}
{"ts":1656825420000,"o":19125,"h":19167.5,"l":19115.5,"c":19120.5,"v":381.992}
{"ts":1656825480000,"o":19120.5,"h":19203,"l":19115.5,"c":19164,"v":770.611}
{"ts":1656825540000,"o":19164,"h":19175.5,"l":19153,"c":19155,"v":102.242}
{"ts":1656825600000,"o":19155,"h":19176.5,"l":19150,"c":19166,"v":130.478}
{"ts":1656825660000,"o":19166,"h":19195,"l":19162,"c":19190,"v":171.976}
{"ts":1656825720000,"o":19190,"h":19212,"l":19181,"c":19200.5,"v":115.839}
{"ts":1656825780000,"o":19200.5,"h":19208,"l":19181,"c":19181,"v":127.351}
{"ts":1656825840000,"o":19181,"h":19190.5,"l":19156,"c":19158.5,"v":167.399}
{"ts":1656825900000,"o":19158.5,"h":19171,"l":19158.5,"c":19167.5,"v":40.72}
{"ts":1656825960000,"o":19167.5,"h":19168,"l":19127,"c":19127.5,"v":159.482}
{"ts":1656826020000,"o":19127.5,"h":19164.5,"l":19122,"c":19134.5,"v":367.05}
{"ts":1656826080000,"o":19134.5,"h":19140,"l":19110,"c":19110,"v":149.89}
{"ts":1656826140000,"o":19110,"h":19110.5,"l":19056,"c":19079.5,"v":636.81}
{"ts":1656826200000,"o":19079.5,"h":19106,"l":19064,"c":19090,"v":339.928}
{"ts":1656826260000,"o":19090,"h":19101,"l":19084,"c":19084.5,"v":168.757}
{"ts":1656826320000,"o":19084.5,"h":19084.5,"l":19062.5,"c":19070.5,"v":146.533}
{"ts":1656826380000,"o":19070.5,"h":19078.5,"l":19064,"c":19067,"v":155.534}
{"ts":1656826440000,"o":19067,"h":19089.5,"l":19066.5,"c":19084.5,"v":116.777}
{"ts":1656826500000,"o":19084.5,"h":19096.5,"l":19077.5,"c":19086.5,"v":154.618}
{"ts":1656826560000,"o":19086.5,"h":19086.5,"l":19036.5,"c":19045.5,"v":331.568}
{"ts":1656826620000,"o":19045.5,"h":19075.5,"l":19033.5,"c":19034.5,"v":356.802}
{"ts":1656826680000,"o":19034.5,"h":19067.5,"l":19034,"c":19060.5,"v":199.321}
{"ts":1656826740000,"o":19060.5,"h":19063,"l":19042,"c":19060.5,"v":152.303}
{"ts":1656826800000,"o":19060.5,"h":19069,"l":19045,"c":19045.5,"v":133.631}
{"ts":1656826860000,"o":19045.5,"h":19052.5,"l":19042.5,"c":19052.5,"v":74.997}
{"ts":1656826920000,"o":19052.5,"h":19077.5,"l":19048,"c":19069.5,"v":215.382}
{"ts":1656826980000,"o":19069.5,"h":19072.5,"l":19063,"c":19068,"v":73.475}
{"ts":1656827040000,"o":19068,"h":19096.5,"l":19067.5,"c":19095,"v":142.54}
{"ts":1656827100000,"o":19095,"h":19158.5,"l":19094.5,"c":19149.5,"v":442.658}
{"ts":1656827160000,"o":19149.5,"h":19149.5,"l":19100,"c":19103,"v":343.673}
{"ts":1656827220000,"o":19103,"h":19105.5,"l":19101,"c":19105.5,"v":124.726}
{"ts":1656827280000,"o":19105.5,"h":19128,"l":19105,"c":19127.5,"v":131.468}
{"ts":1656827340000,"o":19127.5,"h":19139.5,"l":19109,"c":19109,"v":233.142}
{"ts":1656827400000,"o":19109,"h":19128.5,"l":19109,"c":19128,"v":107.681}
{"ts":1656827460000,"o":19128,"h":19153.5,"l":19120.5,"c":19131,"v":302.136}
{"ts":1656827520000,"o":19131,"h":19131.5,"l":19117,"c":19117.5,"v":89.971}
{"ts":1656827580000,"o":19117.5,"h":19129,"l":19117,"c":19122.5,"v":42.805}
{"ts":1656827640000,"o":19122.5,"h":19123,"l":19087,"c":19090,"v":150.098}
{"ts":1656827700000,"o":19090,"h":19090.5,"l":19069,"c":19081.5,"v":163.564}
{"ts":1656827760000,"o":19081.5,"h":19082,"l":19075.5,"c":19075.5,"v":80.11}
{"ts":1656827820000,"o":19075.5,"h":19076,"l":19065,"c":19065,"v":42.262}
{"ts":1656827880000,"o":19065,"h":19065.5,"l":19040,"c":19049.5,"v":178.32}
{"ts":1656827940000,"o":19049.5,"h":19050,"l":19022,"c":19036,"v":280.75}
{"ts":1656828000000,"o":19036,"h":19051.5,"l":19036,"c":19045.5,"v":276.852}
{"ts":1656828060000,"o":19045.5,"h":19045.5,"l":19034,"c":19040,"v":113.511}
{"ts":1656828120000,"o":19040,"h":19050,"l":19040,"c":19049.5,"v":60.646}
{"ts":1656828180000,"o":19049.5,"h":19060.5,"l":19049.5,"c":19060,"v":84.937}
{"ts":1656828240000,"o":19060,"h":19060.5,"l":19031,"c":19031,"v":168.233}
{"ts":1656828300000,"o":19031,"h":19055,"l":19031,"c":19054.5,"v":141.824}
{"ts":1656828360000,"o":19054.5,"h":19055,"l":19038.5,"c":19043.5,"v":84.009}
{"ts":1656828420000,"o":19043.5,"h":19043.5,"l":19042,"c":19043.5,"v":36.766}
{"ts":1656828480000,"o":19043.5,"h":19050,"l":19043,"c":19050,"v":61.455}
{"ts":1656828540000,"o":19050,"h":19071,"l":19049.5,"c":19058.5,"v":88.988}
{"ts":1656828600000,"o":19058.5,"h":19072,"l":19058,"c":19072,"v":123.802}
{"ts":1656828660000,"o":19072,"h":19072,"l":19056,"c":19056.5,"v":61.884}
{"ts":1656828720000,"o":19056.5,"h":19056.5,"l":19041.5,"c":19041.5,"v":124.959}
{"ts":1656828780000,"o":19041.5,"h":19073.5,"l":19041.5,"c":19065.5,"v":129.229}
{"ts":1656828840000,"o":19065.5,"h":19078.5,"l":19065,"c":19077,"v":60.341}
{"ts":1656828900000,"o":19077,"h":19100.5,"l":19069.5,"c":19093,"v":183.211}
{"ts":1656828960000,"o":19093,"h":19118.5,"l":19092.5,"c":19095,"v":150.13}
{"ts":1656829020000,"o":19095,"h":19095,"l":19090,"c":19093.5,"v":39.586}
{"ts":1656829080000,"o":19093.5,"h":19098,"l":19080,"c":19098,"v":47.327}
{"ts":1656829140000,"o":19098,"h":19098,"l":19097.5,"c":19097.5,"v":17.618}
{"ts":1656829200000,"o":19097.5,"h":19099,"l":19081.5,"c":19094,"v":63.879}
{"ts":1656829260000,"o":19094,"h":19100.5,"l":19094,"c":19100,"v":35.505}
{"ts":1656829320000,"o":19100,"h":19116,"l":19100,"c":19114.5,"v":91.969}
{"ts":1656829380000,"o":19114.5,"h":19130,"l":19114.5,"c":19126.5,"v":176.334}
{"ts":1656829440000,"o":19126.5,"h":19131,"l":19126.5,"c":19130.5,"v":78.2}
{"ts":1656829500000,"o":19130.5,"h":19177.5,"l":19110,"c":19167.5,"v":841.253}
{"ts":1656829560000,"o":19167.5,"h":19167.5,"l":19137.5,"c":19143.5,"v":138.543}
{"ts":1656829620000,"o":19143.5,"h":19161,"l":19137.5,"c":19159.5,"v":221.612}
{"ts":1656829680000,"o":19159.5,"h":19159.5,"l":19142.5,"c":19147,"v":83.375}
{"ts":1656829740000,"o":19147,"h":19149,"l":19131.5,"c":19131.5,"v":72.832}
{"ts":1656829800000,"o":19131.5,"h":19132,"l":19126.5,"c":19130.5,"v":73.974}
{"ts":1656829860000,"o":19130.5,"h":19149,"l":19130,"c":19143,"v":129.192}
{"ts":1656829920000,"o":19143,"h":19143,"l":19125,"c":19127.5,"v":53.128}
{"ts":1656829980000,"o":19127.5,"h":19132,"l":19127.5,"c":19132,"v":23.642}
{"ts":1656830040000,"o":19132,"h":19138.5,"l":19131.5,"c":19138.5,"v":19.619}
{"ts":1656830100000,"o":19138.5,"h":19138.5,"l":19132.5,"c":19133,"v":39.641}
{"ts":1656830160000,"o":19133,"h":19133,"l":19132.5,"c":19132.5,"v":52.643}
{"ts":1656830220000,"o":19132.5,"h":19133,"l":19132.5,"c":19132.5,"v":35.532}
{"ts":1656830280000,"o":19132.5,"h":19133,"l":19132.5,"c":19132.5,"v":7.694}
{"ts":1656830340000,"o":19132.5,"h":19133,"l":19131.5,"c":19131.5,"v":44.706}
{"ts":1656830400000,"o":19131.5,"h":19132,"l":19121,"c":19121,"v":36.245}
{"ts":1656830460000,"o":19121,"h":19121.5,"l":19119.5,"c":19121,"v":69.837}
{"ts":1656830520000,"o":19121,"h":19155,"l":19121,"c":19155,"v":135.951}
{"ts":1656830580000,"o":19155,"h":19155,"l":19143,"c":19146,"v":81.944}
{"ts":1656830640000,"o":19146,"h":19150,"l":19118,"c":19118,"v":151.295}
{"ts":1656830700000,"o":19118,"h":19121,"l":19107,"c":19107,"v":71.506}
{"ts":1656830760000,"o":19107,"h":19110,"l":19104,"c":19109.5,"v":43.186}
{"ts":1656830820000,"o":19109.5,"h":19121,"l":19109.5,"c":19121,"v":70.961}
{"ts":1656830880000,"o":19121,"h":19121,"l":19116,"c":19118.5,"v":17.947}
{"ts":1656830940000,"o":19118.5,"h":19119,"l":19115,"c":19115.5,"v":16.651}
{"ts":1656831000000,"o":19115.5,"h":19115.5,"l":19089.5,"c":19092,"v":286.359}
{"ts":1656831060000,"o":19092,"h":19098,"l":19075.5,"c":19098,"v":93.094}
{"ts":1656831120000,"o":19098,"h":19113.5,"l":19094,"c":19110.5,"v":85.005}
{"ts":1656831180000,"o":19110.5,"h":19121,"l":19110.5,"c":19121,"v":141.125}
{"ts":1656831240000,"o":19121,"h":19170,"l":19120.5,"c":19149,"v":219.174}
{"ts":1656831300000,"o":19149,"h":19159,"l":19145,"c":19156.5,"v":89.028}
{"ts":1656831360000,"o":19156.5,"h":19160,"l":19156,"c":19158.5,"v":64.624}
{"ts":1656831420000,"o":19158.5,"h":19159,"l":19140,"c":19147.5,"v":129.17}
{"ts":1656831480000,"o":19147.5,"h":19147.5,"l":19141.5,"c":19141.5,"v":40.134}
{"ts":1656831540000,"o":19141.5,"h":19142,"l":19135,"c":19135,"v":37.84}
{"ts":1656831600000,"o":19135,"h":19139.5,"l":19135,"c":19135.5,"v":25.25}
{"ts":1656831660000,"o":19135.5,"h":19138,"l":19132.5,"c":19133,"v":22.818}
{"ts":1656831720000,"o":19133,"h":19151.5,"l":19132.5,"c":19135.5,"v":68.678}
{"ts":1656831780000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":13.634}
{"ts":1656831840000,"o":19135.5,"h":19136,"l":19130,"c":19130.5,"v":25.385}
{"ts":1656831900000,"o":19130.5,"h":19130.5,"l":19128,"c":19128.5,"v":17.968}
{"ts":1656831960000,"o":19128.5,"h":19129,"l":19126,"c":19126.5,"v":60.901}
{"ts":1656832020000,"o":19126.5,"h":19126.5,"l":19126,"c":19126.5,"v":12.486}
{"ts":1656832080000,"o":19126.5,"h":19126.5,"l":19115,"c":19115,"v":43.317}
{"ts":1656832140000,"o":19115,"h":19119.5,"l":19115,"c":19115.5,"v":27.018}
{"ts":1656832200000,"o":19115.5,"h":19115.5,"l":19111,"c":19111.5,"v":104.579}
{"ts":1656832260000,"o":19111.5,"h":19118,"l":19111,"c":19118,"v":27.343}
{"ts":1656832320000,"o":19118,"h":19118,"l":19117.5,"c":19118,"v":18.054}
{"ts":1656832380000,"o":19118,"h":19120,"l":19107,"c":19107.5,"v":106.515}
{"ts":1656832440000,"o":19107.5,"h":19111,"l":19107,"c":19110,"v":24.832}
{"ts":1656832500000,"o":19110,"h":19110.5,"l":19083.5,"c":19108,"v":185.516}
{"ts":1656832560000,"o":19108,"h":19108.5,"l":19093.5,"c":19094,"v":54.164}
{"ts":1656832620000,"o":19094,"h":19100,"l":19093.5,"c":19100,"v":21.809}
{"ts":1656832680000,"o":19100,"h":19100,"l":19096,"c":19100,"v":53.569}
{"ts":1656832740000,"o":19100,"h":19120,"l":19100,"c":19105,"v":134.301}
{"ts":1656832800000,"o":19105,"h":19112,"l":19105,"c":19111.5,"v":36.238}
{"ts":1656832860000,"o":19111.5,"h":19112,"l":19099.5,"c":19111.5,"v":64.356}
{"ts":1656832920000,"o":19111.5,"h":19136.5,"l":19111.5,"c":19129.5,"v":174.817}
{"ts":1656832980000,"o":19129.5,"h":19151,"l":19129.5,"c":19150.5,"v":99.487}
{"ts":1656833040000,"o":19150.5,"h":19151,"l":19109,"c":19109,"v":175.139}
{"ts":1656833100000,"o":19109,"h":19109.5,"l":19086.5,"c":19092.5,"v":109.401}
{"ts":1656833160000,"o":19092.5,"h":19102,"l":19092.5,"c":19098.5,"v":131.044}
{"ts":1656833220000,"o":19098.5,"h":19100,"l":19092.5,"c":19093,"v":78.033}
{"ts":1656833280000,"o":19093,"h":19099.5,"l":19092.5,"c":19093,"v":35.22}
{"ts":1656833340000,"o":19093,"h":19109.5,"l":19093,"c":19109,"v":30.047}
{"ts":1656833400000,"o":19109,"h":19109.5,"l":19088,"c":19088,"v":32.947}
{"ts":1656833460000,"o":19088,"h":19088.5,"l":19088,"c":19088,"v":24.149}
{"ts":1656833520000,"o":19088,"h":19101,"l":19088,"c":19099,"v":71.425}
{"ts":1656833580000,"o":19099,"h":19099.5,"l":19091.5,"c":19093.5,"v":19.668}
{"ts":1656833640000,"o":19093.5,"h":19095.5,"l":19088,"c":19095.5,"v":83.615}
{"ts":1656833700000,"o":19095.5,"h":19113.5,"l":19095.5,"c":19113.5,"v":92.001}
{"ts":1656833760000,"o":19113.5,"h":19113.5,"l":19103,"c":19103,"v":154.105}
{"ts":1656833820000,"o":19103,"h":19124.5,"l":19100.5,"c":19120.5,"v":63.451}
{"ts":1656833880000,"o":19120.5,"h":19132.5,"l":19115,"c":19115,"v":78.654}
{"ts":1656833940000,"o":19115,"h":19124.5,"l":19113,"c":19124.5,"v":34.638}
{"ts":1656834000000,"o":19124.5,"h":19125,"l":19118,"c":19118.5,"v":34.521}
{"ts":1656834060000,"o":19118.5,"h":19125,"l":19118,"c":19124.5,"v":11.148}
{"ts":1656834120000,"o":19124.5,"h":19127,"l":19119.5,"c":19122,"v":23.72}
{"ts":1656834180000,"o":19122,"h":19130,"l":19122,"c":19130,"v":19.607}
{"ts":1656834240000,"o":19130,"h":19130,"l":19129.5,"c":19129.5,"v":4.727}
{"ts":1656834300000,"o":19129.5,"h":19130,"l":19113,"c":19113.5,"v":28.601}
{"ts":1656834360000,"o":19113.5,"h":19113.5,"l":19113,"c":19113,"v":16.666}
{"ts":1656834420000,"o":19113,"h":19113.5,"l":19108,"c":19108.5,"v":30.425}
{"ts":1656834480000,"o":19108.5,"h":19108.5,"l":19102,"c":19102,"v":12.97}
{"ts":1656834540000,"o":19102,"h":19102.5,"l":19100.5,"c":19100.5,"v":25.496}
{"ts":1656834600000,"o":19100.5,"h":19117,"l":19100,"c":19117,"v":49.629}
{"ts":1656834660000,"o":19117,"h":19122.5,"l":19114,"c":19114,"v":33.797}
{"ts":1656834720000,"o":19114,"h":19114.5,"l":19114,"c":19114,"v":13.578}
{"ts":1656834780000,"o":19114,"h":19126,"l":19114,"c":19125.5,"v":17.435}
{"ts":1656834840000,"o":19125.5,"h":19126,"l":19125.5,"c":19126,"v":11.91}
{"ts":1656834900000,"o":19126,"h":19137.5,"l":19110,"c":19132.5,"v":96.462}
{"ts":1656834960000,"o":19132.5,"h":19140,"l":19126.5,"c":19137.5,"v":55.133}
{"ts":1656835020000,"o":19137.5,"h":19137.5,"l":19122,"c":19122,"v":23.715}
{"ts":1656835080000,"o":19122,"h":19126,"l":19122,"c":19126,"v":22.813}
{"ts":1656835140000,"o":19126,"h":19126,"l":19125.5,"c":19126,"v":21.396}
{"ts":1656835200000,"o":19126,"h":19136.5,"l":19125.5,"c":19136.5,"v":37.747}
{"ts":1656835260000,"o":19136.5,"h":19136.5,"l":19126,"c":19126.5,"v":39.903}
{"ts":1656835320000,"o":19126.5,"h":19129,"l":19117,"c":19129,"v":32.475}
{"ts":1656835380000,"o":19129,"h":19142.5,"l":19129,"c":19136.5,"v":58.093}
{"ts":1656835440000,"o":19136.5,"h":19145,"l":19136,"c":19145,"v":158.542}
{"ts":1656835500000,"o":19145,"h":19145,"l":19133.5,"c":19133.5,"v":88.341}
{"ts":1656835560000,"o":19133.5,"h":19144,"l":19133.5,"c":19144,"v":51.011}
{"ts":1656835620000,"o":19144,"h":19145,"l":19135,"c":19139.5,"v":75.006}
{"ts":1656835680000,"o":19139.5,"h":19140,"l":19133.5,"c":19133.5,"v":16.948}
{"ts":1656835740000,"o":19133.5,"h":19138,"l":19133,"c":19138,"v":16.409}
{"ts":1656835800000,"o":19138,"h":19138,"l":19130.5,"c":19130.5,"v":17.341}
{"ts":1656835860000,"o":19130.5,"h":19131,"l":19116,"c":19118.5,"v":135.774}
{"ts":1656835920000,"o":19118.5,"h":19119,"l":19091.5,"c":19095.5,"v":197.282}
{"ts":1656835980000,"o":19095.5,"h":19096.5,"l":19078,"c":19078,"v":268.856}
{"ts":1656836040000,"o":19078,"h":19078.5,"l":19062,"c":19074,"v":207.739}
{"ts":1656836100000,"o":19074,"h":19088.5,"l":19071.5,"c":19088,"v":97.096}
{"ts":1656836160000,"o":19088,"h":19088.5,"l":19077.5,"c":19078,"v":83.504}
{"ts":1656836220000,"o":19078,"h":19078,"l":19055,"c":19055.5,"v":184.211}
{"ts":1656836280000,"o":19055.5,"h":19058.5,"l":19051.5,"c":19051.5,"v":260.208}
{"ts":1656836340000,"o":19051.5,"h":19052,"l":19040,"c":19046,"v":193.508}
{"ts":1656836400000,"o":19046,"h":19060.5,"l":19045.5,"c":19060.5,"v":143.682}
{"ts":1656836460000,"o":19060.5,"h":19060.5,"l":19040,"c":19040.5,"v":108.692}
{"ts":1656836520000,"o":19040.5,"h":19063.5,"l":19040,"c":19048,"v":197.878}
{"ts":1656836580000,"o":19048,"h":19054,"l":19048,"c":19052.5,"v":46.336}
{"ts":1656836640000,"o":19052.5,"h":19070,"l":19051.5,"c":19066.5,"v":63.47}
{"ts":1656836700000,"o":19066.5,"h":19066.5,"l":19060,"c":19060.5,"v":36.603}
{"ts":1656836760000,"o":19060.5,"h":19060.5,"l":19053,"c":19053.5,"v":59.672}
{"ts":1656836820000,"o":19053.5,"h":19054,"l":19053,"c":19054,"v":25.907}
{"ts":1656836880000,"o":19054,"h":19063.5,"l":19053.5,"c":19063.5,"v":38.856}
{"ts":1656836940000,"o":19063.5,"h":19064,"l":19051.5,"c":19052,"v":56.715}
{"ts":1656837000000,"o":19052,"h":19062.5,"l":19051.5,"c":19062,"v":57.68}
{"ts":1656837060000,"o":19062,"h":19062.5,"l":19055,"c":19055,"v":45.274}
{"ts":1656837120000,"o":19055,"h":19055.5,"l":19042.5,"c":19042.5,"v":88.035}
{"ts":1656837180000,"o":19042.5,"h":19058.5,"l":19042.5,"c":19058.5,"v":47.32}
{"ts":1656837240000,"o":19058.5,"h":19060,"l":19055,"c":19060,"v":45.778}
{"ts":1656837300000,"o":19060,"h":19066.5,"l":19059.5,"c":19062,"v":60.305}
{"ts":1656837360000,"o":19062,"h":19068.5,"l":19062,"c":19062.5,"v":77.291}
{"ts":1656837420000,"o":19062.5,"h":19073.5,"l":19040.5,"c":19059.5,"v":135.93}
{"ts":1656837480000,"o":19059.5,"h":19066,"l":19053,"c":19063.5,"v":82.837}
{"ts":1656837540000,"o":19063.5,"h":19066.5,"l":19063.5,"c":19066,"v":8.577}
{"ts":1656837600000,"o":19066,"h":19066.5,"l":19050,"c":19056.5,"v":57.405}
{"ts":1656837660000,"o":19056.5,"h":19060,"l":19056,"c":19056,"v":14.978}
{"ts":1656837720000,"o":19056,"h":19056.5,"l":19056,"c":19056,"v":10.573}
{"ts":1656837780000,"o":19056,"h":19062.5,"l":19056,"c":19061.5,"v":56.179}
{"ts":1656837840000,"o":19061.5,"h":19061.5,"l":19055,"c":19055.5,"v":37.385}
{"ts":1656837900000,"o":19055.5,"h":19059.5,"l":19055,"c":19059.5,"v":11.005}
{"ts":1656837960000,"o":19059.5,"h":19066.5,"l":19059.5,"c":19066.5,"v":82.203}
{"ts":1656838020000,"o":19066.5,"h":19067,"l":19057,"c":19066.5,"v":68.774}
{"ts":1656838080000,"o":19066.5,"h":19067,"l":19059,"c":19065.5,"v":102.108}
{"ts":1656838140000,"o":19065.5,"h":19065.5,"l":19064,"c":19064,"v":24.291}
{"ts":1656838200000,"o":19064,"h":19064.5,"l":19056.5,"c":19056.5,"v":45.238}
{"ts":1656838260000,"o":19056.5,"h":19057,"l":19053,"c":19053.5,"v":41.472}
{"ts":1656838320000,"o":19053.5,"h":19053.5,"l":19040,"c":19040.5,"v":160.402}
{"ts":1656838380000,"o":19040.5,"h":19048.5,"l":19040,"c":19048,"v":86.012}
{"ts":1656838440000,"o":19048,"h":19050.5,"l":19040,"c":19050,"v":160.97}
{"ts":1656838500000,"o":19050,"h":19050.5,"l":18963,"c":18990.5,"v":1167.682}
{"ts":1656838560000,"o":18990.5,"h":19041.5,"l":18926,"c":18973.5,"v":1265.684}
{"ts":1656838620000,"o":18973.5,"h":19017,"l":18966.5,"c":18980.5,"v":279.591}
{"ts":1656838680000,"o":18980.5,"h":19003.5,"l":18980,"c":19001,"v":129.15}
{"ts":1656838740000,"o":19001,"h":19012,"l":18990,"c":19012,"v":144.383}
{"ts":1656838800000,"o":19012,"h":19017.5,"l":19001.5,"c":19010,"v":144.2}
{"ts":1656838860000,"o":19010,"h":19010,"l":18993.5,"c":19000,"v":127.324}
{"ts":1656838920000,"o":19000,"h":19000.5,"l":18975.5,"c":18995,"v":177.713}
{"ts":1656838980000,"o":18995,"h":18995.5,"l":18990,"c":18991.5,"v":52.922}
{"ts":1656839040000,"o":18991.5,"h":18999.5,"l":18991.5,"c":18997,"v":40.798}
{"ts":1656839100000,"o":18997,"h":18997,"l":18996.5,"c":18996.5,"v":28.089}
{"ts":1656839160000,"o":18996.5,"h":18997,"l":18987,"c":18987,"v":55.952}
{"ts":1656839220000,"o":18987,"h":18989,"l":18972,"c":18972.5,"v":116.619}
{"ts":1656839280000,"o":18972.5,"h":18972.5,"l":18945,"c":18957.5,"v":282.303}
{"ts":1656839340000,"o":18957.5,"h":18980.5,"l":18957,"c":18980.5,"v":99.876}
{"ts":1656839400000,"o":18980.5,"h":18980.5,"l":18966,"c":18966.5,"v":65.051}
{"ts":1656839460000,"o":18966.5,"h":18974.5,"l":18952.5,"c":18971.5,"v":108.986}
{"ts":1656839520000,"o":18971.5,"h":18980.5,"l":18953,"c":18959.5,"v":87.427}
{"ts":1656839580000,"o":18959.5,"h":18968,"l":18959,"c":18963,"v":60.71}
{"ts":1656839640000,"o":18963,"h":18968.5,"l":18962.5,"c":18968.5,"v":44.982}
{"ts":1656839700000,"o":18968.5,"h":18984,"l":18968,"c":18981,"v":85.085}
{"ts":1656839760000,"o":18981,"h":19025,"l":18980,"c":18990.5,"v":308.255}
{"ts":1656839820000,"o":18990.5,"h":18998.5,"l":18990,"c":18995,"v":63.398}
{"ts":1656839880000,"o":18995,"h":18995.5,"l":18972.5,"c":18979,"v":93.279}
{"ts":1656839940000,"o":18979,"h":18986.5,"l":18955,"c":18956,"v":155.357}
{"ts":1656840000000,"o":18956,"h":18975.5,"l":18956,"c":18970,"v":127.336}
{"ts":1656840060000,"o":18970,"h":18987,"l":18970,"c":18979,"v":103.746}
{"ts":1656840120000,"o":18979,"h":18980.5,"l":18977.5,"c":18977.5,"v":32.394}
{"ts":1656840180000,"o":18977.5,"h":18978,"l":18973,"c":18973,"v":37.449}
{"ts":1656840240000,"o":18973,"h":18973.5,"l":18963.5,"c":18969.5,"v":34.172}
{"ts":1656840300000,"o":18969.5,"h":18982.5,"l":18969.5,"c":18982.5,"v":60.262}
{"ts":1656840360000,"o":18982.5,"h":18986.5,"l":18981,"c":18986.5,"v":55.13}
{"ts":1656840420000,"o":18986.5,"h":18989,"l":18982.5,"c":18988.5,"v":45.374}
{"ts":1656840480000,"o":18988.5,"h":18998.5,"l":18988.5,"c":18993.5,"v":152.582}
{"ts":1656840540000,"o":18993.5,"h":18994,"l":18993.5,"c":18994,"v":39.704}
{"ts":1656840600000,"o":18994,"h":19005.5,"l":18990,"c":18990,"v":226.281}
{"ts":1656840660000,"o":18990,"h":18990.5,"l":18965,"c":18972.5,"v":302.767}
{"ts":1656840720000,"o":18972.5,"h":18988.5,"l":18965,"c":18985,"v":112.418}
{"ts":1656840780000,"o":18985,"h":18985,"l":18980,"c":18983.5,"v":58.11}
{"ts":1656840840000,"o":18983.5,"h":18997.5,"l":18983.5,"c":18990.5,"v":56.73}
{"ts":1656840900000,"o":18990.5,"h":18991,"l":18966,"c":18975,"v":143.836}
{"ts":1656840960000,"o":18975,"h":18978.5,"l":18965,"c":18978.5,"v":77.153}
{"ts":1656841020000,"o":18978.5,"h":18988,"l":18978,"c":18978,"v":40.348}
{"ts":1656841080000,"o":18978,"h":18983,"l":18978,"c":18983,"v":16.706}
{"ts":1656841140000,"o":18983,"h":18984.5,"l":18982.5,"c":18984.5,"v":21.536}
{"ts":1656841200000,"o":18984.5,"h":18988,"l":18984.5,"c":18988,"v":18.913}
{"ts":1656841260000,"o":18988,"h":18988,"l":18971.5,"c":18973.5,"v":90.305}
{"ts":1656841320000,"o":18973.5,"h":18978.5,"l":18973,"c":18978.5,"v":10.793}
{"ts":1656841380000,"o":18978.5,"h":18988,"l":18978,"c":18982.5,"v":44.385}
{"ts":1656841440000,"o":18982.5,"h":18983,"l":18982.5,"c":18982.5,"v":22.681}
{"ts":1656841500000,"o":18982.5,"h":18983,"l":18982.5,"c":18983,"v":32.252}
{"ts":1656841560000,"o":18983,"h":18983,"l":18982.5,"c":18983,"v":16.356}
{"ts":1656841620000,"o":18983,"h":18999.5,"l":18978,"c":18999.5,"v":108.651}
{"ts":1656841680000,"o":18999.5,"h":18999.5,"l":18990.5,"c":18994.5,"v":67.833}
{"ts":1656841740000,"o":18994.5,"h":19014.5,"l":18994,"c":19013.5,"v":229.162}
{"ts":1656841800000,"o":19013.5,"h":19015,"l":19005.5,"c":19006,"v":89.377}
{"ts":1656841860000,"o":19006,"h":19006,"l":19005.5,"c":19005.5,"v":21.814}
{"ts":1656841920000,"o":19005.5,"h":19006,"l":19005.5,"c":19005.5,"v":45.46}
{"ts":1656841980000,"o":19005.5,"h":19006,"l":19005.5,"c":19006,"v":19.141}
{"ts":1656842040000,"o":19006,"h":19075,"l":19006,"c":19052.5,"v":469.583}
{"ts":1656842100000,"o":19052.5,"h":19053,"l":19016.5,"c":19026.5,"v":204.412}
{"ts":1656842160000,"o":19026.5,"h":19027,"l":19022,"c":19023.5,"v":78.723}
{"ts":1656842220000,"o":19023.5,"h":19043.5,"l":19023.5,"c":19036.5,"v":199.659}
{"ts":1656842280000,"o":19036.5,"h":19044.5,"l":19027,"c":19044.5,"v":65.914}
{"ts":1656842340000,"o":19044.5,"h":19044.5,"l":19030,"c":19035.5,"v":44.278}
{"ts":1656842400000,"o":19035.5,"h":19036,"l":19022.5,"c":19032,"v":59.593}
{"ts":1656842460000,"o":19032,"h":19039,"l":19032,"c":19038,"v":74.712}
{"ts":1656842520000,"o":19038,"h":19051,"l":19038,"c":19050.5,"v":81.653}
{"ts":1656842580000,"o":19050.5,"h":19059,"l":19050.5,"c":19059,"v":88.431}
{"ts":1656842640000,"o":19059,"h":19071.5,"l":19057,"c":19058,"v":122.378}
{"ts":1656842700000,"o":19058,"h":19058,"l":19033.5,"c":19033.5,"v":93.771}
{"ts":1656842760000,"o":19033.5,"h":19047.5,"l":19033.5,"c":19044.5,"v":40.165}
{"ts":1656842820000,"o":19044.5,"h":19051,"l":19044.5,"c":19050.5,"v":23.23}
{"ts":1656842880000,"o":19050.5,"h":19056.5,"l":19050.5,"c":19056.5,"v":52.777}
{"ts":1656842940000,"o":19056.5,"h":19056.5,"l":19050.5,"c":19050.5,"v":38.658}
{"ts":1656843000000,"o":19050.5,"h":19055,"l":19050.5,"c":19055,"v":18.673}
{"ts":1656843060000,"o":19055,"h":19055,"l":19035.5,"c":19045.5,"v":83.429}
{"ts":1656843120000,"o":19045.5,"h":19045.5,"l":19045,"c":19045.5,"v":24.165}
{"ts":1656843180000,"o":19045.5,"h":19052.5,"l":19045,"c":19047.5,"v":26.952}
{"ts":1656843240000,"o":19047.5,"h":19058,"l":19047.5,"c":19051,"v":61.098}
{"ts":1656843300000,"o":19051,"h":19051.5,"l":19051,"c":19051,"v":10.525}
{"ts":1656843360000,"o":19051,"h":19056,"l":19050,"c":19056,"v":37.997}
{"ts":1656843420000,"o":19056,"h":19065.5,"l":19055.5,"c":19065,"v":43.316}
{"ts":1656843480000,"o":19065,"h":19093,"l":19062.5,"c":19077.5,"v":368.987}
{"ts":1656843540000,"o":19077.5,"h":19078,"l":19068.5,"c":19076,"v":81.431}
{"ts":1656843600000,"o":19076,"h":19076.5,"l":19071,"c":19071,"v":34.321}
{"ts":1656843660000,"o":19071,"h":19071.5,"l":19071,"c":19071,"v":20.98}
{"ts":1656843720000,"o":19071,"h":19071.5,"l":19071,"c":19071,"v":11.15}
{"ts":1656843780000,"o":19071,"h":19071.5,"l":19071,"c":19071.5,"v":9.845}
{"ts":1656843840000,"o":19071.5,"h":19071.5,"l":19070,"c":19070,"v":15.501}
{"ts":1656843900000,"o":19070,"h":19073,"l":19070,"c":19072.5,"v":38.193}
{"ts":1656843960000,"o":19072.5,"h":19073,"l":19069,"c":19072,"v":31.894}
{"ts":1656844020000,"o":19072,"h":19072,"l":19069,"c":19069,"v":60.268}
{"ts":1656844080000,"o":19069,"h":19069.5,"l":19061,"c":19061,"v":32.597}
{"ts":1656844140000,"o":19061,"h":19066.5,"l":19061,"c":19066.5,"v":26.214}
{"ts":1656844200000,"o":19066.5,"h":19070,"l":19066,"c":19070,"v":51.557}
{"ts":1656844260000,"o":19070,"h":19070.5,"l":19070,"c":19070,"v":35.286}
{"ts":1656844320000,"o":19070,"h":19070.5,"l":19070,"c":19070,"v":25.961}
{"ts":1656844380000,"o":19070,"h":19107.5,"l":19070,"c":19084,"v":357.219}
{"ts":1656844440000,"o":19084,"h":19090,"l":19083.5,"c":19090,"v":77.738}
{"ts":1656844500000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":78.95}
{"ts":1656844560000,"o":19090,"h":19090,"l":19089.5,"c":19089.5,"v":17.301}
{"ts":1656844620000,"o":19089.5,"h":19090,"l":19075.5,"c":19080.5,"v":76.416}
{"ts":1656844680000,"o":19080.5,"h":19083.5,"l":19080.5,"c":19082.5,"v":38.874}
{"ts":1656844740000,"o":19082.5,"h":19082.5,"l":19082,"c":19082,"v":16.7}
{"ts":1656844800000,"o":19082,"h":19082.5,"l":19078,"c":19078,"v":37.104}
{"ts":1656844860000,"o":19078,"h":19078.5,"l":19060,"c":19062.5,"v":99.05}
{"ts":1656844920000,"o":19062.5,"h":19063,"l":19048,"c":19048,"v":121.735}
{"ts":1656844980000,"o":19048,"h":19065.5,"l":19048,"c":19062.5,"v":113.868}
{"ts":1656845040000,"o":19062.5,"h":19070,"l":19062,"c":19069.5,"v":40.235}
{"ts":1656845100000,"o":19069.5,"h":19074,"l":19069.5,"c":19070.5,"v":35.43}
{"ts":1656845160000,"o":19070.5,"h":19071,"l":19070.5,"c":19070.5,"v":14.669}
{"ts":1656845220000,"o":19070.5,"h":19071,"l":19063,"c":19063.5,"v":40.58}
{"ts":1656845280000,"o":19063.5,"h":19063.5,"l":19058.5,"c":19058.5,"v":41.793}
{"ts":1656845340000,"o":19058.5,"h":19060.5,"l":19058.5,"c":19060.5,"v":57.823}
{"ts":1656845400000,"o":19060.5,"h":19060.5,"l":19055.5,"c":19055.5,"v":30.309}
{"ts":1656845460000,"o":19055.5,"h":19056,"l":19055.5,"c":19056,"v":15.316}
{"ts":1656845520000,"o":19056,"h":19056,"l":19054,"c":19054,"v":40.623}
{"ts":1656845580000,"o":19054,"h":19056,"l":19054,"c":19054.5,"v":19.331}
{"ts":1656845640000,"o":19054.5,"h":19063,"l":19054.5,"c":19062.5,"v":54.658}
{"ts":1656845700000,"o":19062.5,"h":19063,"l":19062.5,"c":19063,"v":45.076}
{"ts":1656845760000,"o":19063,"h":19084,"l":19062.5,"c":19076,"v":100.464}
{"ts":1656845820000,"o":19076,"h":19076.5,"l":19073,"c":19073,"v":41.181}
{"ts":1656845880000,"o":19073,"h":19073.5,"l":19073,"c":19073.5,"v":18.726}
{"ts":1656845940000,"o":19073.5,"h":19073.5,"l":19061.5,"c":19061.5,"v":31.392}
{"ts":1656846000000,"o":19061.5,"h":19062,"l":19050,"c":19061,"v":67.831}
{"ts":1656846060000,"o":19061,"h":19068,"l":19061,"c":19063,"v":24.907}
{"ts":1656846120000,"o":19063,"h":19063.5,"l":19063,"c":19063,"v":6.903}
{"ts":1656846180000,"o":19063,"h":19072.5,"l":19060.5,"c":19072,"v":31.811}
{"ts":1656846240000,"o":19072,"h":19072.5,"l":19072,"c":19072.5,"v":6.236}
{"ts":1656846300000,"o":19072.5,"h":19072.5,"l":19072,"c":19072.5,"v":6.592}
{"ts":1656846360000,"o":19072.5,"h":19076,"l":19072,"c":19076,"v":29.068}
{"ts":1656846420000,"o":19076,"h":19082,"l":19075.5,"c":19082,"v":35.987}
{"ts":1656846480000,"o":19082,"h":19082,"l":19075.5,"c":19076,"v":66.332}
{"ts":1656846540000,"o":19076,"h":19099,"l":19072,"c":19092.5,"v":134.944}
{"ts":1656846600000,"o":19092.5,"h":19093,"l":19088.5,"c":19089,"v":21.567}
{"ts":1656846660000,"o":19089,"h":19089,"l":19088.5,"c":19088.5,"v":23.904}
{"ts":1656846720000,"o":19088.5,"h":19089,"l":19080.5,"c":19080.5,"v":39.993}
{"ts":1656846780000,"o":19080.5,"h":19085.5,"l":19080.5,"c":19085,"v":20.207}
{"ts":1656846840000,"o":19085,"h":19100,"l":19080.5,"c":19099.5,"v":129.829}
{"ts":1656846900000,"o":19099.5,"h":19114,"l":19099.5,"c":19114,"v":178.436}
{"ts":1656846960000,"o":19114,"h":19141.5,"l":19113.5,"c":19115.5,"v":276.541}
{"ts":1656847020000,"o":19115.5,"h":19116,"l":19115,"c":19115,"v":105.849}
{"ts":1656847080000,"o":19115,"h":19120,"l":19115,"c":19117,"v":93.304}
{"ts":1656847140000,"o":19117,"h":19123,"l":19116.5,"c":19123,"v":32.886}
{"ts":1656847200000,"o":19123,"h":19123,"l":19108.5,"c":19108.5,"v":92.751}
{"ts":1656847260000,"o":19108.5,"h":19109,"l":19108.5,"c":19109,"v":48.699}
{"ts":1656847320000,"o":19109,"h":19109,"l":19105,"c":19105,"v":46.653}
{"ts":1656847380000,"o":19105,"h":19105.5,"l":19105,"c":19105.5,"v":10.321}
{"ts":1656847440000,"o":19105.5,"h":19105.5,"l":19105,"c":19105,"v":8.87}
{"ts":1656847500000,"o":19105,"h":19105.5,"l":19105,"c":19105,"v":29.578}
{"ts":1656847560000,"o":19105,"h":19105.5,"l":19105,"c":19105.5,"v":24.68}
{"ts":1656847620000,"o":19105.5,"h":19105.5,"l":19105,"c":19105.5,"v":8.874}
{"ts":1656847680000,"o":19105.5,"h":19105.5,"l":19105,"c":19105,"v":15.587}
{"ts":1656847740000,"o":19105,"h":19123,"l":19097.5,"c":19121,"v":156.321}
{"ts":1656847800000,"o":19121,"h":19121.5,"l":19111,"c":19113.5,"v":56.233}
{"ts":1656847860000,"o":19113.5,"h":19113.5,"l":19113,"c":19113,"v":30.971}
{"ts":1656847920000,"o":19113,"h":19113.5,"l":19110,"c":19110,"v":38.211}
{"ts":1656847980000,"o":19110,"h":19110.5,"l":19110,"c":19110.5,"v":27.85}
{"ts":1656848040000,"o":19110.5,"h":19110.5,"l":19101,"c":19101,"v":29.617}
{"ts":1656848100000,"o":19101,"h":19101.5,"l":19100.5,"c":19101,"v":31.55}
{"ts":1656848160000,"o":19101,"h":19101.5,"l":19101,"c":19101,"v":39.588}
{"ts":1656848220000,"o":19101,"h":19101.5,"l":19101,"c":19101.5,"v":24.885}
{"ts":1656848280000,"o":19101.5,"h":19101.5,"l":19094,"c":19094,"v":42.827}
{"ts":1656848340000,"o":19094,"h":19094.5,"l":19094,"c":19094,"v":13.269}
{"ts":1656848400000,"o":19094,"h":19094.5,"l":19091,"c":19091,"v":29.405}
{"ts":1656848460000,"o":19091,"h":19091.5,"l":19091,"c":19091.5,"v":13.292}
{"ts":1656848520000,"o":19091.5,"h":19091.5,"l":19081,"c":19084,"v":161.814}
{"ts":1656848580000,"o":19084,"h":19086,"l":19083.5,"c":19085.5,"v":61.062}
{"ts":1656848640000,"o":19085.5,"h":19094.5,"l":19085.5,"c":19094,"v":39.812}
{"ts":1656848700000,"o":19094,"h":19094.5,"l":19085,"c":19094,"v":34.49}
{"ts":1656848760000,"o":19094,"h":19097,"l":19094,"c":19096.5,"v":38.803}
{"ts":1656848820000,"o":19096.5,"h":19097,"l":19096.5,"c":19096.5,"v":14.096}
{"ts":1656848880000,"o":19096.5,"h":19097,"l":19086,"c":19087.5,"v":71.866}
{"ts":1656848940000,"o":19087.5,"h":19090,"l":19087.5,"c":19090,"v":45.162}
{"ts":1656849000000,"o":19090,"h":19090,"l":19089.5,"c":19089.5,"v":8.05}
{"ts":1656849060000,"o":19089.5,"h":19090,"l":19089.5,"c":19090,"v":13.331}
{"ts":1656849120000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":16.25}
{"ts":1656849180000,"o":19090,"h":19097,"l":19085,"c":19085,"v":94.256}
{"ts":1656849240000,"o":19085,"h":19090,"l":19085,"c":19089.5,"v":18.133}
{"ts":1656849300000,"o":19089.5,"h":19090,"l":19089.5,"c":19090,"v":11.583}
{"ts":1656849360000,"o":19090,"h":19090,"l":19082,"c":19082,"v":38.826}
{"ts":1656849420000,"o":19082,"h":19082,"l":19074,"c":19078,"v":76.45}
{"ts":1656849480000,"o":19078,"h":19078,"l":19077.5,"c":19077.5,"v":27.906}
{"ts":1656849540000,"o":19077.5,"h":19078,"l":19077,"c":19077.5,"v":17.955}
{"ts":1656849600000,"o":19077.5,"h":19085,"l":19072,"c":19085,"v":78.118}
{"ts":1656849660000,"o":19085,"h":19085,"l":19084.5,"c":19085,"v":11.526}
{"ts":1656849720000,"o":19085,"h":19090.5,"l":19084.5,"c":19085,"v":45.805}
{"ts":1656849780000,"o":19085,"h":19091.5,"l":19083.5,"c":19084.5,"v":90.226}
{"ts":1656849840000,"o":19084.5,"h":19084.5,"l":19084,"c":19084.5,"v":42.555}
{"ts":1656849900000,"o":19084.5,"h":19092,"l":19084,"c":19092,"v":28.291}
{"ts":1656849960000,"o":19092,"h":19097.5,"l":19091.5,"c":19097,"v":106.419}
{"ts":1656850020000,"o":19097,"h":19105,"l":19097,"c":19100.5,"v":164.221}
{"ts":1656850080000,"o":19100.5,"h":19100.5,"l":19097,"c":19097.5,"v":28.527}
{"ts":1656850140000,"o":19097.5,"h":19103,"l":19097,"c":19102.5,"v":20}
{"ts":1656850200000,"o":19102.5,"h":19104.5,"l":19101.5,"c":19101.5,"v":58.722}
{"ts":1656850260000,"o":19101.5,"h":19102,"l":19101,"c":19101,"v":12.492}
{"ts":1656850320000,"o":19101,"h":19101.5,"l":19100,"c":19100.5,"v":17.72}
{"ts":1656850380000,"o":19100.5,"h":19100.5,"l":19087.5,"c":19088,"v":37.748}
{"ts":1656850440000,"o":19088,"h":19091.5,"l":19087.5,"c":19091.5,"v":32.648}
{"ts":1656850500000,"o":19091.5,"h":19097,"l":19091,"c":19096.5,"v":15.011}
{"ts":1656850560000,"o":19096.5,"h":19097,"l":19096.5,"c":19097,"v":14.753}
{"ts":1656850620000,"o":19097,"h":19097,"l":19085.5,"c":19085.5,"v":36.17}
{"ts":1656850680000,"o":19085.5,"h":19086,"l":19083,"c":19083,"v":18.843}
{"ts":1656850740000,"o":19083,"h":19083,"l":19077.5,"c":19077.5,"v":34.7}
{"ts":1656850800000,"o":19077.5,"h":19081,"l":19077,"c":19080.5,"v":37.532}
{"ts":1656850860000,"o":19080.5,"h":19086.5,"l":19080.5,"c":19085.5,"v":29.29}
{"ts":1656850920000,"o":19085.5,"h":19088,"l":19080,"c":19080,"v":31.04}
{"ts":1656850980000,"o":19080,"h":19081,"l":19080,"c":19081,"v":41.225}
{"ts":1656851040000,"o":19081,"h":19081,"l":19080.5,"c":19080.5,"v":18.658}
{"ts":1656851100000,"o":19080.5,"h":19081,"l":19075.5,"c":19075.5,"v":25.146}
{"ts":1656851160000,"o":19075.5,"h":19076,"l":19075.5,"c":19075.5,"v":16.577}
{"ts":1656851220000,"o":19075.5,"h":19079.5,"l":19069,"c":19079.5,"v":161.139}
{"ts":1656851280000,"o":19079.5,"h":19091.5,"l":19079,"c":19091,"v":67.215}
{"ts":1656851340000,"o":19091,"h":19091.5,"l":19091,"c":19091,"v":11.071}
{"ts":1656851400000,"o":19091,"h":19091.5,"l":19085.5,"c":19085.5,"v":56.65}
{"ts":1656851460000,"o":19085.5,"h":19088.5,"l":19085.5,"c":19088,"v":14.756}
{"ts":1656851520000,"o":19088,"h":19088.5,"l":19085.5,"c":19085.5,"v":27.03}
{"ts":1656851580000,"o":19085.5,"h":19085.5,"l":19080.5,"c":19080.5,"v":50.181}
{"ts":1656851640000,"o":19080.5,"h":19081,"l":19073,"c":19073,"v":34.485}
{"ts":1656851700000,"o":19073,"h":19079.5,"l":19073,"c":19079,"v":12.637}
{"ts":1656851760000,"o":19079,"h":19079.5,"l":19076,"c":19076.5,"v":8.3}
{"ts":1656851820000,"o":19076.5,"h":19076.5,"l":19060.5,"c":19069.5,"v":177.939}
{"ts":1656851880000,"o":19069.5,"h":19069.5,"l":19067,"c":19067,"v":50.693}
{"ts":1656851940000,"o":19067,"h":19067.5,"l":19067,"c":19067,"v":27.38}
{"ts":1656852000000,"o":19067,"h":19070,"l":19067,"c":19069.5,"v":47.79}
{"ts":1656852060000,"o":19069.5,"h":19070,"l":19067.5,"c":19067.5,"v":26.944}
{"ts":1656852120000,"o":19067.5,"h":19068,"l":19067,"c":19067.5,"v":89.196}
{"ts":1656852180000,"o":19067.5,"h":19067.5,"l":19060,"c":19067.5,"v":93.561}
{"ts":1656852240000,"o":19067.5,"h":19067.5,"l":19026,"c":19029,"v":408.815}
{"ts":1656852300000,"o":19029,"h":19046.5,"l":19012,"c":19013,"v":255.409}
{"ts":1656852360000,"o":19013,"h":19039,"l":19012.5,"c":19031.5,"v":193.605}
{"ts":1656852420000,"o":19031.5,"h":19040,"l":19025.5,"c":19034.5,"v":141.945}
{"ts":1656852480000,"o":19034.5,"h":19041,"l":19029.5,"c":19029.5,"v":67.282}
{"ts":1656852540000,"o":19029.5,"h":19034.5,"l":19025,"c":19025.5,"v":114.845}
{"ts":1656852600000,"o":19025.5,"h":19031,"l":19025,"c":19025,"v":74.215}
{"ts":1656852660000,"o":19025,"h":19025.5,"l":19018.5,"c":19023.5,"v":182.283}
{"ts":1656852720000,"o":19023.5,"h":19037.5,"l":19023.5,"c":19037.5,"v":61.085}
{"ts":1656852780000,"o":19037.5,"h":19037.5,"l":19026.5,"c":19037,"v":84.224}
{"ts":1656852840000,"o":19037,"h":19037,"l":19015,"c":19015,"v":143.021}
{"ts":1656852900000,"o":19015,"h":19015.5,"l":18995,"c":18995,"v":351.51}
{"ts":1656852960000,"o":18995,"h":18996,"l":18982,"c":18984.5,"v":263.412}
{"ts":1656853020000,"o":18984.5,"h":19006,"l":18980,"c":19000.5,"v":189.54}
{"ts":1656853080000,"o":19000.5,"h":19068,"l":19000.5,"c":19059.5,"v":405.722}
{"ts":1656853140000,"o":19059.5,"h":19059.5,"l":19059,"c":19059,"v":103.265}
{"ts":1656853200000,"o":19059,"h":19075,"l":19046.5,"c":19050.5,"v":240.298}
{"ts":1656853260000,"o":19050.5,"h":19052,"l":19046,"c":19052,"v":104.932}
{"ts":1656853320000,"o":19052,"h":19061,"l":19050,"c":19050,"v":125.615}
{"ts":1656853380000,"o":19050,"h":19050.5,"l":19031.5,"c":19032,"v":154.897}
{"ts":1656853440000,"o":19032,"h":19039.5,"l":19031.5,"c":19038.5,"v":82.637}
{"ts":1656853500000,"o":19038.5,"h":19039.5,"l":19034,"c":19034,"v":51.047}
{"ts":1656853560000,"o":19034,"h":19034,"l":19029.5,"c":19029.5,"v":39.808}
{"ts":1656853620000,"o":19029.5,"h":19030,"l":19016,"c":19016,"v":90.856}
{"ts":1656853680000,"o":19016,"h":19054,"l":19016,"c":19054,"v":103.725}
{"ts":1656853740000,"o":19054,"h":19054,"l":19043.5,"c":19049.5,"v":74.059}
{"ts":1656853800000,"o":19049.5,"h":19050,"l":19049,"c":19050,"v":24.629}
{"ts":1656853860000,"o":19050,"h":19050,"l":19049.5,"c":19049.5,"v":18.302}
{"ts":1656853920000,"o":19049.5,"h":19050,"l":19049.5,"c":19049.5,"v":14.891}
{"ts":1656853980000,"o":19049.5,"h":19050,"l":19040,"c":19050,"v":35.631}
{"ts":1656854040000,"o":19050,"h":19050,"l":19040.5,"c":19041,"v":34.688}
{"ts":1656854100000,"o":19041,"h":19041,"l":19020.5,"c":19020.5,"v":54.92}
{"ts":1656854160000,"o":19020.5,"h":19029,"l":19020.5,"c":19024.5,"v":64.987}
{"ts":1656854220000,"o":19024.5,"h":19024.5,"l":19023.5,"c":19023.5,"v":21.053}
{"ts":1656854280000,"o":19023.5,"h":19024,"l":19020,"c":19022,"v":47.272}
{"ts":1656854340000,"o":19022,"h":19022,"l":19021.5,"c":19022,"v":23.849}
{"ts":1656854400000,"o":19022,"h":19022,"l":19021.5,"c":19022,"v":35.083}
{"ts":1656854460000,"o":19022,"h":19041,"l":19021.5,"c":19029,"v":56.104}
{"ts":1656854520000,"o":19029,"h":19033.5,"l":19028.5,"c":19033.5,"v":41.227}
{"ts":1656854580000,"o":19033.5,"h":19034.5,"l":19033.5,"c":19034.5,"v":29.713}
{"ts":1656854640000,"o":19034.5,"h":19034.5,"l":19028.5,"c":19031,"v":43.772}
{"ts":1656854700000,"o":19031,"h":19031,"l":19020,"c":19020,"v":42.398}
{"ts":1656854760000,"o":19020,"h":19025,"l":19020,"c":19025,"v":23.065}
{"ts":1656854820000,"o":19025,"h":19038,"l":19025,"c":19038,"v":27.248}
{"ts":1656854880000,"o":19038,"h":19049,"l":19038,"c":19039.5,"v":89.189}
{"ts":1656854940000,"o":19039.5,"h":19047.5,"l":19039.5,"c":19044,"v":71.222}
{"ts":1656855000000,"o":19044,"h":19044,"l":19040,"c":19042,"v":21.61}
{"ts":1656855060000,"o":19042,"h":19047.5,"l":19042,"c":19047.5,"v":31.597}
{"ts":1656855120000,"o":19047.5,"h":19047.5,"l":19047,"c":19047.5,"v":26.528}
{"ts":1656855180000,"o":19047.5,"h":19052.5,"l":19030,"c":19030.5,"v":95.071}
{"ts":1656855240000,"o":19030.5,"h":19030.5,"l":19000,"c":19019,"v":296.431}
{"ts":1656855300000,"o":19019,"h":19025,"l":19010,"c":19015,"v":86.493}
{"ts":1656855360000,"o":19015,"h":19015.5,"l":19010.5,"c":19014.5,"v":35.401}
{"ts":1656855420000,"o":19014.5,"h":19027,"l":18989.5,"c":19026.5,"v":325.817}
{"ts":1656855480000,"o":19026.5,"h":19026.5,"l":18952,"c":18965.5,"v":760.401}
{"ts":1656855540000,"o":18965.5,"h":19007.5,"l":18965,"c":18997.5,"v":293.244}
{"ts":1656855600000,"o":18997.5,"h":19003.5,"l":18990,"c":18990.5,"v":135.922}
{"ts":1656855660000,"o":18990.5,"h":18991.5,"l":18981.5,"c":18988.5,"v":141.697}
{"ts":1656855720000,"o":18988.5,"h":19006,"l":18988.5,"c":18999,"v":81.908}
{"ts":1656855780000,"o":18999,"h":19000,"l":18994,"c":19000,"v":105.538}
{"ts":1656855840000,"o":19000,"h":19003.5,"l":18999.5,"c":18999.5,"v":73.681}
{"ts":1656855900000,"o":18999.5,"h":19010.5,"l":18995,"c":18995.5,"v":87.781}
{"ts":1656855960000,"o":18995.5,"h":18995.5,"l":18993,"c":18993,"v":43.538}
{"ts":1656856020000,"o":18993,"h":18995,"l":18993,"c":18993.5,"v":76.059}
{"ts":1656856080000,"o":18993.5,"h":18993.5,"l":18985,"c":18990.5,"v":85.684}
{"ts":1656856140000,"o":18990.5,"h":18997.5,"l":18980,"c":18985,"v":146.545}
{"ts":1656856200000,"o":18985,"h":18988,"l":18980,"c":18988,"v":105.707}
{"ts":1656856260000,"o":18988,"h":18994,"l":18987.5,"c":18989,"v":38.571}
{"ts":1656856320000,"o":18989,"h":18989,"l":18979.5,"c":18986,"v":104.312}
{"ts":1656856380000,"o":18986,"h":18986,"l":18985.5,"c":18986,"v":26.777}
{"ts":1656856440000,"o":18986,"h":18986,"l":18977.5,"c":18978,"v":64.726}
{"ts":1656856500000,"o":18978,"h":18990.5,"l":18977.5,"c":18989.5,"v":64.661}
{"ts":1656856560000,"o":18989.5,"h":18990.5,"l":18989.5,"c":18990.5,"v":27.224}
{"ts":1656856620000,"o":18990.5,"h":18990.5,"l":18990,"c":18990.5,"v":25.587}
{"ts":1656856680000,"o":18990.5,"h":18990.5,"l":18990,"c":18990.5,"v":34.159}
{"ts":1656856740000,"o":18990.5,"h":18990.5,"l":18965,"c":18972,"v":128.405}
{"ts":1656856800000,"o":18972,"h":18993,"l":18971.5,"c":18989.5,"v":125.719}
{"ts":1656856860000,"o":18989.5,"h":18990,"l":18982.5,"c":18983,"v":38.179}
{"ts":1656856920000,"o":18983,"h":18983,"l":18970.5,"c":18972,"v":84.852}
{"ts":1656856980000,"o":18972,"h":18994.5,"l":18958.5,"c":18994,"v":246.845}
{"ts":1656857040000,"o":18994,"h":19018,"l":18994,"c":19014.5,"v":149.455}
{"ts":1656857100000,"o":19014.5,"h":19015,"l":19001.5,"c":19008,"v":84.114}
{"ts":1656857160000,"o":19008,"h":19028.5,"l":19007.5,"c":19027,"v":180.802}
{"ts":1656857220000,"o":19027,"h":19027.5,"l":19007,"c":19014,"v":136.08}
{"ts":1656857280000,"o":19014,"h":19019,"l":19014,"c":19019,"v":18.799}
{"ts":1656857340000,"o":19019,"h":19019,"l":19008,"c":19008.5,"v":43.092}
{"ts":1656857400000,"o":19008.5,"h":19010,"l":19008,"c":19010,"v":11.688}
{"ts":1656857460000,"o":19010,"h":19010,"l":19008,"c":19010,"v":41.653}
{"ts":1656857520000,"o":19010,"h":19010,"l":19001,"c":19001.5,"v":98.339}
{"ts":1656857580000,"o":19001.5,"h":19010,"l":19001,"c":19009.5,"v":50.007}
{"ts":1656857640000,"o":19009.5,"h":19027.5,"l":19009.5,"c":19016.5,"v":103.385}
{"ts":1656857700000,"o":19016.5,"h":19027.5,"l":19010.5,"c":19015,"v":107.544}
{"ts":1656857760000,"o":19015,"h":19015.5,"l":19015,"c":19015.5,"v":13.208}
{"ts":1656857820000,"o":19015.5,"h":19015.5,"l":19005.5,"c":19005.5,"v":37.104}
{"ts":1656857880000,"o":19005.5,"h":19024,"l":19005.5,"c":19022.5,"v":35.31}
{"ts":1656857940000,"o":19022.5,"h":19022.5,"l":19020,"c":19020.5,"v":42.661}
{"ts":1656858000000,"o":19020.5,"h":19036.5,"l":19011,"c":19034.5,"v":94.112}
{"ts":1656858060000,"o":19034.5,"h":19045,"l":19033,"c":19044.5,"v":113.952}
{"ts":1656858120000,"o":19044.5,"h":19045,"l":19036.5,"c":19045,"v":90.584}
{"ts":1656858180000,"o":19045,"h":19045,"l":19042,"c":19042,"v":80.294}
{"ts":1656858240000,"o":19042,"h":19069,"l":19042,"c":19047,"v":394.326}
{"ts":1656858300000,"o":19047,"h":19053,"l":19045,"c":19045.5,"v":364.068}
{"ts":1656858360000,"o":19045.5,"h":19045.5,"l":19045,"c":19045.5,"v":15.027}
{"ts":1656858420000,"o":19045.5,"h":19045.5,"l":19045,"c":19045.5,"v":21.361}
{"ts":1656858480000,"o":19045.5,"h":19045.5,"l":19045,"c":19045,"v":24.338}
{"ts":1656858540000,"o":19045,"h":19045.5,"l":19045,"c":19045,"v":14.575}
{"ts":1656858600000,"o":19045,"h":19046,"l":19045,"c":19046,"v":33.904}
{"ts":1656858660000,"o":19046,"h":19054.5,"l":19045.5,"c":19054,"v":46.294}
{"ts":1656858720000,"o":19054,"h":19064.5,"l":19054,"c":19060.5,"v":73.931}
{"ts":1656858780000,"o":19060.5,"h":19061,"l":19060,"c":19060.5,"v":56.115}
{"ts":1656858840000,"o":19060.5,"h":19077,"l":19040,"c":19040,"v":306.493}
{"ts":1656858900000,"o":19040,"h":19050,"l":19040,"c":19049.5,"v":35.583}
{"ts":1656858960000,"o":19049.5,"h":19050,"l":19046,"c":19046,"v":48.395}
{"ts":1656859020000,"o":19046,"h":19046.5,"l":19036,"c":19043,"v":99.121}
{"ts":1656859080000,"o":19043,"h":19063,"l":19043,"c":19062.5,"v":97.594}
{"ts":1656859140000,"o":19062.5,"h":19063,"l":19051,"c":19051,"v":75.422}
{"ts":1656859200000,"o":19051,"h":19062,"l":19051,"c":19060.5,"v":34.643}
{"ts":1656859260000,"o":19060.5,"h":19061,"l":19056.5,"c":19057,"v":67.514}
{"ts":1656859320000,"o":19057,"h":19057,"l":19050,"c":19050,"v":58.361}
{"ts":1656859380000,"o":19050,"h":19055,"l":19050,"c":19055,"v":16.876}
{"ts":1656859440000,"o":19055,"h":19055,"l":19054.5,"c":19054.5,"v":19.139}
{"ts":1656859500000,"o":19054.5,"h":19063,"l":19054.5,"c":19062.5,"v":16.442}
{"ts":1656859560000,"o":19062.5,"h":19063,"l":19062.5,"c":19063,"v":15.224}
{"ts":1656859620000,"o":19063,"h":19063,"l":19056.5,"c":19056.5,"v":10.121}
{"ts":1656859680000,"o":19056.5,"h":19057,"l":19037.5,"c":19037.5,"v":27.105}
{"ts":1656859740000,"o":19037.5,"h":19049,"l":19037.5,"c":19045,"v":57.871}
{"ts":1656859800000,"o":19045,"h":19045.5,"l":19045,"c":19045.5,"v":28.705}
{"ts":1656859860000,"o":19045.5,"h":19056,"l":19045,"c":19055.5,"v":36.75}
{"ts":1656859920000,"o":19055.5,"h":19069.5,"l":19055.5,"c":19067,"v":69.577}
{"ts":1656859980000,"o":19067,"h":19067.5,"l":19064.5,"c":19065,"v":31.664}
{"ts":1656860040000,"o":19065,"h":19065,"l":19057,"c":19057.5,"v":25.774}
{"ts":1656860100000,"o":19057.5,"h":19065,"l":19057,"c":19064.5,"v":31.075}
{"ts":1656860160000,"o":19064.5,"h":19088.5,"l":19064.5,"c":19069.5,"v":232.729}
{"ts":1656860220000,"o":19069.5,"h":19069.5,"l":19067.5,"c":19067.5,"v":31.699}
{"ts":1656860280000,"o":19067.5,"h":19068,"l":19067.5,"c":19068,"v":11.081}
{"ts":1656860340000,"o":19068,"h":19069.5,"l":19060,"c":19062.5,"v":58.386}
{"ts":1656860400000,"o":19062.5,"h":19069.5,"l":19062.5,"c":19069,"v":61.888}
{"ts":1656860460000,"o":19069,"h":19074.5,"l":19069,"c":19071.5,"v":84.797}
{"ts":1656860520000,"o":19071.5,"h":19071.5,"l":19067.5,"c":19067.5,"v":16.894}
{"ts":1656860580000,"o":19067.5,"h":19071.5,"l":19067.5,"c":19071,"v":43.091}
{"ts":1656860640000,"o":19071,"h":19078,"l":19071,"c":19078,"v":59.763}
{"ts":1656860700000,"o":19078,"h":19100,"l":19077.5,"c":19099.5,"v":337.6}
{"ts":1656860760000,"o":19099.5,"h":19100,"l":19082.5,"c":19095,"v":99.797}
{"ts":1656860820000,"o":19095,"h":19095,"l":19081.5,"c":19082,"v":92.94}
{"ts":1656860880000,"o":19082,"h":19082,"l":19061,"c":19062.5,"v":122.313}
{"ts":1656860940000,"o":19062.5,"h":19063,"l":19057.5,"c":19059.5,"v":84.235}
{"ts":1656861000000,"o":19059.5,"h":19060,"l":19059,"c":19059.5,"v":87.262}
{"ts":1656861060000,"o":19059.5,"h":19069.5,"l":19059,"c":19064.5,"v":59.911}
{"ts":1656861120000,"o":19064.5,"h":19074.5,"l":19064,"c":19068.5,"v":39.555}
{"ts":1656861180000,"o":19068.5,"h":19069,"l":19068,"c":19068.5,"v":22.789}
{"ts":1656861240000,"o":19068.5,"h":19069,"l":19068.5,"c":19068.5,"v":6.95}
{"ts":1656861300000,"o":19068.5,"h":19069,"l":19068.5,"c":19068.5,"v":9.431}
{"ts":1656861360000,"o":19068.5,"h":19069,"l":19058,"c":19058,"v":52.083}
{"ts":1656861420000,"o":19058,"h":19058.5,"l":19056,"c":19056,"v":35.885}
{"ts":1656861480000,"o":19056,"h":19056.5,"l":19055.5,"c":19055.5,"v":20.828}
{"ts":1656861540000,"o":19055.5,"h":19056,"l":19055.5,"c":19055.5,"v":22.835}
{"ts":1656861600000,"o":19055.5,"h":19058,"l":19041,"c":19057.5,"v":225.908}
{"ts":1656861660000,"o":19057.5,"h":19078.5,"l":19057.5,"c":19073.5,"v":89.741}
{"ts":1656861720000,"o":19073.5,"h":19073.5,"l":19073,"c":19073,"v":37.284}
{"ts":1656861780000,"o":19073,"h":19080,"l":19073,"c":19080,"v":41.083}
{"ts":1656861840000,"o":19080,"h":19080,"l":19075,"c":19075.5,"v":48.59}
{"ts":1656861900000,"o":19075.5,"h":19075.5,"l":19075,"c":19075.5,"v":8.674}
{"ts":1656861960000,"o":19075.5,"h":19081.5,"l":19075,"c":19081.5,"v":35.963}
{"ts":1656862020000,"o":19081.5,"h":19081.5,"l":19061.5,"c":19062,"v":32.218}
{"ts":1656862080000,"o":19062,"h":19070,"l":19061.5,"c":19069.5,"v":13.217}
{"ts":1656862140000,"o":19069.5,"h":19070,"l":19067,"c":19067,"v":11.294}
{"ts":1656862200000,"o":19067,"h":19073,"l":19062,"c":19062,"v":108.99}
{"ts":1656862260000,"o":19062,"h":19062.5,"l":19062,"c":19062,"v":26.314}
{"ts":1656862320000,"o":19062,"h":19062.5,"l":19059.5,"c":19059.5,"v":22.277}
{"ts":1656862380000,"o":19059.5,"h":19059.5,"l":19044.5,"c":19044.5,"v":36.022}
{"ts":1656862440000,"o":19044.5,"h":19045,"l":19027,"c":19041.5,"v":125.487}
{"ts":1656862500000,"o":19041.5,"h":19042,"l":19038,"c":19038,"v":40.799}
{"ts":1656862560000,"o":19038,"h":19048.5,"l":19038,"c":19042,"v":87.2}
{"ts":1656862620000,"o":19042,"h":19072.5,"l":19039,"c":19072.5,"v":259.785}
{"ts":1656862680000,"o":19072.5,"h":19073,"l":19063.5,"c":19063.5,"v":127.905}
{"ts":1656862740000,"o":19063.5,"h":19073,"l":19063.5,"c":19072.5,"v":35.974}
{"ts":1656862800000,"o":19072.5,"h":19074,"l":19065.5,"c":19069,"v":58.437}
{"ts":1656862860000,"o":19069,"h":19069.5,"l":19059,"c":19061,"v":129.44}
{"ts":1656862920000,"o":19061,"h":19068.5,"l":19050,"c":19050,"v":58.405}
{"ts":1656862980000,"o":19050,"h":19057,"l":19050,"c":19050.5,"v":28.141}
{"ts":1656863040000,"o":19050.5,"h":19062.5,"l":19050,"c":19062,"v":44.929}
{"ts":1656863100000,"o":19062,"h":19065,"l":19051,"c":19051.5,"v":32.484}
{"ts":1656863160000,"o":19051.5,"h":19051.5,"l":19051,"c":19051,"v":20.462}
{"ts":1656863220000,"o":19051,"h":19051.5,"l":19040,"c":19040.5,"v":120.771}
{"ts":1656863280000,"o":19040.5,"h":19040.5,"l":19038,"c":19038,"v":29.232}
{"ts":1656863340000,"o":19038,"h":19038.5,"l":19036,"c":19036,"v":19.645}
{"ts":1656863400000,"o":19036,"h":19038.5,"l":19036,"c":19038.5,"v":55.752}
{"ts":1656863460000,"o":19038.5,"h":19047.5,"l":19037,"c":19047.5,"v":53.295}
{"ts":1656863520000,"o":19047.5,"h":19054.5,"l":19040,"c":19040,"v":52.502}
{"ts":1656863580000,"o":19040,"h":19040.5,"l":19033,"c":19033,"v":64.84}
{"ts":1656863640000,"o":19033,"h":19033.5,"l":19020,"c":19029.5,"v":92.474}
{"ts":1656863700000,"o":19029.5,"h":19030,"l":19027.5,"c":19029,"v":52.871}
{"ts":1656863760000,"o":19029,"h":19032,"l":19029,"c":19031.5,"v":40.959}
{"ts":1656863820000,"o":19031.5,"h":19053,"l":19031.5,"c":19044,"v":82.545}
{"ts":1656863880000,"o":19044,"h":19044.5,"l":19037,"c":19039.5,"v":38.762}
{"ts":1656863940000,"o":19039.5,"h":19039.5,"l":19027,"c":19035.5,"v":56.924}
{"ts":1656864000000,"o":19035.5,"h":19036,"l":19035.5,"c":19036,"v":15.265}
{"ts":1656864060000,"o":19036,"h":19042.5,"l":19032,"c":19032,"v":66.449}
{"ts":1656864120000,"o":19032,"h":19037,"l":19029,"c":19029,"v":75.642}
{"ts":1656864180000,"o":19029,"h":19035.5,"l":19023,"c":19035,"v":54.999}
{"ts":1656864240000,"o":19035,"h":19038,"l":19034.5,"c":19037.5,"v":10.683}
{"ts":1656864300000,"o":19037.5,"h":19043,"l":19037.5,"c":19043,"v":33.124}
{"ts":1656864360000,"o":19043,"h":19043,"l":19042.5,"c":19043,"v":9.161}
{"ts":1656864420000,"o":19043,"h":19043,"l":19026.5,"c":19026.5,"v":83.05}
{"ts":1656864480000,"o":19026.5,"h":19029.5,"l":19026.5,"c":19029,"v":15.558}
{"ts":1656864540000,"o":19029,"h":19029,"l":19022,"c":19022.5,"v":44.853}
{"ts":1656864600000,"o":19022.5,"h":19022.5,"l":19007.5,"c":19007.5,"v":127.782}
{"ts":1656864660000,"o":19007.5,"h":19025,"l":19007.5,"c":19024.5,"v":70.974}
{"ts":1656864720000,"o":19024.5,"h":19040,"l":19024.5,"c":19040,"v":75.19}
{"ts":1656864780000,"o":19040,"h":19040,"l":19030.5,"c":19040,"v":64.585}
{"ts":1656864840000,"o":19040,"h":19040,"l":19039,"c":19039,"v":19.65}
{"ts":1656864900000,"o":19039,"h":19039.5,"l":19039,"c":19039,"v":7.862}
{"ts":1656864960000,"o":19039,"h":19043,"l":19039,"c":19043,"v":33.458}
{"ts":1656865020000,"o":19043,"h":19045,"l":19042.5,"c":19045,"v":113.408}
{"ts":1656865080000,"o":19045,"h":19066.5,"l":19044.5,"c":19066,"v":131.897}
{"ts":1656865140000,"o":19066,"h":19079,"l":19065.5,"c":19070.5,"v":103.853}
{"ts":1656865200000,"o":19070.5,"h":19088,"l":19070,"c":19082.5,"v":204.777}
{"ts":1656865260000,"o":19082.5,"h":19085.5,"l":19072.5,"c":19076.5,"v":120.368}
{"ts":1656865320000,"o":19076.5,"h":19080.5,"l":19076,"c":19080,"v":36.735}
{"ts":1656865380000,"o":19080,"h":19080.5,"l":19072,"c":19072.5,"v":31.888}
{"ts":1656865440000,"o":19072.5,"h":19072.5,"l":19067,"c":19067,"v":43.716}
{"ts":1656865500000,"o":19067,"h":19075.5,"l":19066,"c":19071.5,"v":25.504}
{"ts":1656865560000,"o":19071.5,"h":19076,"l":19071.5,"c":19075.5,"v":21.983}
{"ts":1656865620000,"o":19075.5,"h":19085,"l":19075.5,"c":19085,"v":29.944}
{"ts":1656865680000,"o":19085,"h":19085,"l":19077,"c":19077.5,"v":31.456}
{"ts":1656865740000,"o":19077.5,"h":19082.5,"l":19077.5,"c":19082,"v":33.396}
{"ts":1656865800000,"o":19082,"h":19099.5,"l":19081,"c":19099.5,"v":143.55}
{"ts":1656865860000,"o":19099.5,"h":19099.5,"l":19081,"c":19081.5,"v":63.574}
{"ts":1656865920000,"o":19081.5,"h":19086,"l":19081.5,"c":19083,"v":174.362}
{"ts":1656865980000,"o":19083,"h":19086.5,"l":19077.5,"c":19086,"v":46.676}
{"ts":1656866040000,"o":19086,"h":19086.5,"l":19086,"c":19086,"v":13.96}
{"ts":1656866100000,"o":19086,"h":19086.5,"l":19082.5,"c":19083,"v":20.355}
{"ts":1656866160000,"o":19083,"h":19083,"l":19082.5,"c":19082.5,"v":7.488}
{"ts":1656866220000,"o":19082.5,"h":19086.5,"l":19082.5,"c":19086.5,"v":32.653}
{"ts":1656866280000,"o":19086.5,"h":19119,"l":19086,"c":19106.5,"v":328.691}
{"ts":1656866340000,"o":19106.5,"h":19240,"l":19106,"c":19168.5,"v":2789.754}
{"ts":1656866400000,"o":19168.5,"h":19192.5,"l":19143,"c":19147.5,"v":615.034}
{"ts":1656866460000,"o":19147.5,"h":19155.5,"l":19137,"c":19143,"v":336.95}
{"ts":1656866520000,"o":19143,"h":19143.5,"l":19123.5,"c":19128,"v":292.8}
{"ts":1656866580000,"o":19128,"h":19128.5,"l":19108,"c":19114.5,"v":158.794}
{"ts":1656866640000,"o":19114.5,"h":19138.5,"l":19114,"c":19138,"v":128.571}
{"ts":1656866700000,"o":19138,"h":19164,"l":19138,"c":19153.5,"v":267.178}
{"ts":1656866760000,"o":19153.5,"h":19163.5,"l":19148,"c":19163.5,"v":308.6}
{"ts":1656866820000,"o":19163.5,"h":19177,"l":19141.5,"c":19150.5,"v":215.605}
{"ts":1656866880000,"o":19150.5,"h":19168.5,"l":19150,"c":19156.5,"v":305.699}
{"ts":1656866940000,"o":19156.5,"h":19156.5,"l":19141.5,"c":19143.5,"v":59.113}
{"ts":1656867000000,"o":19143.5,"h":19166.5,"l":19143.5,"c":19166,"v":219.916}
{"ts":1656867060000,"o":19166,"h":19167,"l":19166,"c":19167,"v":85.694}
{"ts":1656867120000,"o":19167,"h":19174.5,"l":19155.5,"c":19161,"v":149.015}
{"ts":1656867180000,"o":19161,"h":19161,"l":19148,"c":19148,"v":86.701}
{"ts":1656867240000,"o":19148,"h":19165.5,"l":19148,"c":19165,"v":131.946}
{"ts":1656867300000,"o":19165,"h":19165.5,"l":19165,"c":19165.5,"v":190.033}
{"ts":1656867360000,"o":19165.5,"h":19165.5,"l":19151,"c":19152,"v":76.431}
{"ts":1656867420000,"o":19152,"h":19154,"l":19151.5,"c":19154,"v":56.628}
{"ts":1656867480000,"o":19154,"h":19158.5,"l":19149,"c":19150,"v":46.106}
{"ts":1656867540000,"o":19150,"h":19158,"l":19150,"c":19154.5,"v":51.857}
{"ts":1656867600000,"o":19154.5,"h":19155.5,"l":19154,"c":19155.5,"v":45.719}
{"ts":1656867660000,"o":19155.5,"h":19155.5,"l":19151,"c":19153,"v":29.927}
{"ts":1656867720000,"o":19153,"h":19159,"l":19153,"c":19159,"v":35.223}
{"ts":1656867780000,"o":19159,"h":19159,"l":19153,"c":19153,"v":34.053}
{"ts":1656867840000,"o":19153,"h":19160,"l":19153,"c":19159.5,"v":42.314}
{"ts":1656867900000,"o":19159.5,"h":19160,"l":19153.5,"c":19160,"v":35.772}
{"ts":1656867960000,"o":19160,"h":19167.5,"l":19159.5,"c":19167,"v":50.667}
{"ts":1656868020000,"o":19167,"h":19167.5,"l":19154,"c":19154.5,"v":38.376}
{"ts":1656868080000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":25.612}
{"ts":1656868140000,"o":19154,"h":19154.5,"l":19148.5,"c":19148.5,"v":67.739}
{"ts":1656868200000,"o":19148.5,"h":19150.5,"l":19148.5,"c":19150,"v":16.923}
{"ts":1656868260000,"o":19150,"h":19155.5,"l":19150,"c":19155,"v":36.279}
{"ts":1656868320000,"o":19155,"h":19160.5,"l":19155,"c":19160.5,"v":20.267}
{"ts":1656868380000,"o":19160.5,"h":19164,"l":19155.5,"c":19156,"v":46.515}
{"ts":1656868440000,"o":19156,"h":19156,"l":19134,"c":19136.5,"v":122.874}
{"ts":1656868500000,"o":19136.5,"h":19140,"l":19131.5,"c":19139.5,"v":59.136}
{"ts":1656868560000,"o":19139.5,"h":19153.5,"l":19139.5,"c":19143,"v":45.721}
{"ts":1656868620000,"o":19143,"h":19150,"l":19143,"c":19143.5,"v":28.663}
{"ts":1656868680000,"o":19143.5,"h":19143.5,"l":19137,"c":19137.5,"v":37.228}
{"ts":1656868740000,"o":19137.5,"h":19143.5,"l":19135.5,"c":19138,"v":21.206}
{"ts":1656868800000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":12.459}
{"ts":1656868860000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":13.417}
{"ts":1656868920000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":20.686}
{"ts":1656868980000,"o":19137.5,"h":19138,"l":19115.5,"c":19130.5,"v":153.518}
{"ts":1656869040000,"o":19130.5,"h":19132,"l":19124.5,"c":19127.5,"v":48.76}
{"ts":1656869100000,"o":19127.5,"h":19127.5,"l":19125,"c":19125.5,"v":26.092}
{"ts":1656869160000,"o":19125.5,"h":19125.5,"l":19125,"c":19125.5,"v":18.153}
{"ts":1656869220000,"o":19125.5,"h":19125.5,"l":19125,"c":19125,"v":18.115}
{"ts":1656869280000,"o":19125,"h":19137,"l":19125,"c":19137,"v":75.542}
{"ts":1656869340000,"o":19137,"h":19137,"l":19133,"c":19133,"v":47.954}
{"ts":1656869400000,"o":19133,"h":19143,"l":19133,"c":19143,"v":87.077}
{"ts":1656869460000,"o":19143,"h":19143,"l":19142.5,"c":19143,"v":13.458}
{"ts":1656869520000,"o":19143,"h":19143,"l":19134.5,"c":19135,"v":70.515}
{"ts":1656869580000,"o":19135,"h":19143,"l":19134.5,"c":19143,"v":49.071}
{"ts":1656869640000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":18.554}
{"ts":1656869700000,"o":19142.5,"h":19145,"l":19134,"c":19143,"v":86.538}
{"ts":1656869760000,"o":19143,"h":19143.5,"l":19130.5,"c":19130.5,"v":40.573}
{"ts":1656869820000,"o":19130.5,"h":19130.5,"l":19125.5,"c":19126,"v":17.574}
{"ts":1656869880000,"o":19126,"h":19129.5,"l":19125.5,"c":19126,"v":32.775}
{"ts":1656869940000,"o":19126,"h":19126,"l":19111,"c":19113,"v":120.225}
{"ts":1656870000000,"o":19113,"h":19113.5,"l":19113,"c":19113,"v":27.869}
{"ts":1656870060000,"o":19113,"h":19113.5,"l":19113,"c":19113.5,"v":44.803}
{"ts":1656870120000,"o":19113.5,"h":19121.5,"l":19113,"c":19121,"v":65.306}
{"ts":1656870180000,"o":19121,"h":19121.5,"l":19117.5,"c":19118,"v":11.772}
{"ts":1656870240000,"o":19118,"h":19118,"l":19115,"c":19115.5,"v":14.749}
{"ts":1656870300000,"o":19115.5,"h":19119,"l":19115,"c":19118.5,"v":28.504}
{"ts":1656870360000,"o":19118.5,"h":19119,"l":19118.5,"c":19119,"v":18.678}
{"ts":1656870420000,"o":19119,"h":19119.5,"l":19118,"c":19118,"v":8.714}
{"ts":1656870480000,"o":19118,"h":19118.5,"l":19113,"c":19113.5,"v":56.012}
{"ts":1656870540000,"o":19113.5,"h":19113.5,"l":19106.5,"c":19106.5,"v":85.101}
{"ts":1656870600000,"o":19106.5,"h":19113,"l":19106.5,"c":19113,"v":12.559}
{"ts":1656870660000,"o":19113,"h":19113,"l":19112.5,"c":19112.5,"v":5.567}
{"ts":1656870720000,"o":19112.5,"h":19115.5,"l":19112.5,"c":19115,"v":13.914}
{"ts":1656870780000,"o":19115,"h":19120,"l":19115,"c":19119.5,"v":19.509}
{"ts":1656870840000,"o":19119.5,"h":19136.5,"l":19119.5,"c":19136.5,"v":52.429}
{"ts":1656870900000,"o":19136.5,"h":19136.5,"l":19133.5,"c":19133.5,"v":36.614}
{"ts":1656870960000,"o":19133.5,"h":19154.5,"l":19133.5,"c":19154.5,"v":67.315}
{"ts":1656871020000,"o":19154.5,"h":19186.5,"l":19154,"c":19176.5,"v":305.191}
{"ts":1656871080000,"o":19176.5,"h":19176.5,"l":19163,"c":19167,"v":186.258}
{"ts":1656871140000,"o":19167,"h":19240,"l":19167,"c":19212.5,"v":937.068}
{"ts":1656871200000,"o":19212.5,"h":19226,"l":19187,"c":19187,"v":245.311}
{"ts":1656871260000,"o":19187,"h":19189,"l":19172.5,"c":19173,"v":87.349}
{"ts":1656871320000,"o":19173,"h":19186,"l":19172.5,"c":19185.5,"v":60.08}
{"ts":1656871380000,"o":19185.5,"h":19191.5,"l":19185.5,"c":19188.5,"v":67.664}
{"ts":1656871440000,"o":19188.5,"h":19189,"l":19188.5,"c":19188.5,"v":28.139}
{"ts":1656871500000,"o":19188.5,"h":19218,"l":19188.5,"c":19199.5,"v":174.15}
{"ts":1656871560000,"o":19199.5,"h":19219,"l":19199,"c":19209.5,"v":45.231}
{"ts":1656871620000,"o":19209.5,"h":19232,"l":19206,"c":19230,"v":184.803}
{"ts":1656871680000,"o":19230,"h":19230.5,"l":19217.5,"c":19217.5,"v":94.788}
{"ts":1656871740000,"o":19217.5,"h":19234.5,"l":19217.5,"c":19234.5,"v":129.591}
{"ts":1656871800000,"o":19234.5,"h":19240.5,"l":19231,"c":19234.5,"v":187.631}
{"ts":1656871860000,"o":19234.5,"h":19235,"l":19221,"c":19223.5,"v":79.005}
{"ts":1656871920000,"o":19223.5,"h":19235.5,"l":19223.5,"c":19225,"v":260.579}
{"ts":1656871980000,"o":19225,"h":19225.5,"l":19225,"c":19225.5,"v":24.012}
{"ts":1656872040000,"o":19225.5,"h":19233.5,"l":19213.5,"c":19233.5,"v":173.174}
{"ts":1656872100000,"o":19233.5,"h":19316,"l":19231,"c":19256,"v":1423.795}
{"ts":1656872160000,"o":19256,"h":19263,"l":19220,"c":19229.5,"v":253.604}
{"ts":1656872220000,"o":19229.5,"h":19230,"l":19225,"c":19230,"v":55.743}
{"ts":1656872280000,"o":19230,"h":19234,"l":19229.5,"c":19231,"v":44.814}
{"ts":1656872340000,"o":19231,"h":19231.5,"l":19231,"c":19231.5,"v":43.538}
{"ts":1656872400000,"o":19231.5,"h":19231.5,"l":19216,"c":19219.5,"v":126.157}
{"ts":1656872460000,"o":19219.5,"h":19220,"l":19202.5,"c":19204,"v":302.089}
{"ts":1656872520000,"o":19204,"h":19206.5,"l":19193.5,"c":19198.5,"v":188.062}
{"ts":1656872580000,"o":19198.5,"h":19209,"l":19198.5,"c":19205.5,"v":52.033}
{"ts":1656872640000,"o":19205.5,"h":19206,"l":19205.5,"c":19205.5,"v":14.65}
{"ts":1656872700000,"o":19205.5,"h":19206,"l":19200,"c":19201.5,"v":106.693}
{"ts":1656872760000,"o":19201.5,"h":19202,"l":19201.5,"c":19201.5,"v":22.558}
{"ts":1656872820000,"o":19201.5,"h":19202,"l":19201.5,"c":19202,"v":20}
{"ts":1656872880000,"o":19202,"h":19204.5,"l":19200,"c":19204,"v":41.713}
{"ts":1656872940000,"o":19204,"h":19204.5,"l":19190,"c":19190.5,"v":91.091}
{"ts":1656873000000,"o":19190.5,"h":19194.5,"l":19190,"c":19194.5,"v":32.037}
{"ts":1656873060000,"o":19194.5,"h":19212,"l":19194,"c":19212,"v":95.333}
{"ts":1656873120000,"o":19212,"h":19212,"l":19204.5,"c":19211,"v":75.586}
{"ts":1656873180000,"o":19211,"h":19211.5,"l":19202.5,"c":19202.5,"v":20.488}
{"ts":1656873240000,"o":19202.5,"h":19203,"l":19199,"c":19199,"v":43.613}
{"ts":1656873300000,"o":19199,"h":19209,"l":19199,"c":19208.5,"v":40.738}
{"ts":1656873360000,"o":19208.5,"h":19210,"l":19208.5,"c":19210,"v":20.497}
{"ts":1656873420000,"o":19210,"h":19210,"l":19202.5,"c":19202.5,"v":41.174}
{"ts":1656873480000,"o":19202.5,"h":19203,"l":19200,"c":19200,"v":14.65}
{"ts":1656873540000,"o":19200,"h":19209,"l":19200,"c":19208.5,"v":45.076}
{"ts":1656873600000,"o":19208.5,"h":19209,"l":19201.5,"c":19208,"v":16.814}
{"ts":1656873660000,"o":19208,"h":19208.5,"l":19208,"c":19208.5,"v":9.378}
{"ts":1656873720000,"o":19208.5,"h":19208.5,"l":19208,"c":19208,"v":6.843}
{"ts":1656873780000,"o":19208,"h":19235.5,"l":19208,"c":19211.5,"v":97.26}
{"ts":1656873840000,"o":19211.5,"h":19218.5,"l":19208.5,"c":19218.5,"v":67.638}
{"ts":1656873900000,"o":19218.5,"h":19218.5,"l":19200.5,"c":19200.5,"v":70.072}
{"ts":1656873960000,"o":19200.5,"h":19201,"l":19200.5,"c":19201,"v":5.886}
{"ts":1656874020000,"o":19201,"h":19205.5,"l":19200.5,"c":19205.5,"v":25.551}
{"ts":1656874080000,"o":19205.5,"h":19205.5,"l":19201,"c":19201.5,"v":67.906}
{"ts":1656874140000,"o":19201.5,"h":19206,"l":19201,"c":19205.5,"v":21.691}
{"ts":1656874200000,"o":19205.5,"h":19216,"l":19205.5,"c":19212,"v":61.357}
{"ts":1656874260000,"o":19212,"h":19212.5,"l":19206.5,"c":19206.5,"v":9.673}
{"ts":1656874320000,"o":19206.5,"h":19208,"l":19206.5,"c":19208,"v":5.827}
{"ts":1656874380000,"o":19208,"h":19208,"l":19207.5,"c":19207.5,"v":6.153}
{"ts":1656874440000,"o":19207.5,"h":19208,"l":19207.5,"c":19207.5,"v":14.101}
{"ts":1656874500000,"o":19207.5,"h":19208,"l":19207.5,"c":19207.5,"v":9.792}
{"ts":1656874560000,"o":19207.5,"h":19223,"l":19207.5,"c":19223,"v":25.44}
{"ts":1656874620000,"o":19223,"h":19236,"l":19222.5,"c":19227.5,"v":71.393}
{"ts":1656874680000,"o":19227.5,"h":19227.5,"l":19225,"c":19225.5,"v":12.516}
{"ts":1656874740000,"o":19225.5,"h":19225.5,"l":19225,"c":19225,"v":15.036}
{"ts":1656874800000,"o":19225,"h":19238,"l":19225,"c":19230,"v":74.665}
{"ts":1656874860000,"o":19230,"h":19230,"l":19229.5,"c":19229.5,"v":18.024}
{"ts":1656874920000,"o":19229.5,"h":19233,"l":19229.5,"c":19232.5,"v":36.074}
{"ts":1656874980000,"o":19232.5,"h":19233,"l":19229,"c":19229.5,"v":44.931}
{"ts":1656875040000,"o":19229.5,"h":19229.5,"l":19221,"c":19221,"v":41.817}
{"ts":1656875100000,"o":19221,"h":19228,"l":19221,"c":19227.5,"v":6.472}
{"ts":1656875160000,"o":19227.5,"h":19252,"l":19227.5,"c":19241,"v":157.993}
{"ts":1656875220000,"o":19241,"h":19241,"l":19229.5,"c":19229.5,"v":43.39}
{"ts":1656875280000,"o":19229.5,"h":19240.5,"l":19229.5,"c":19238.5,"v":33.284}
{"ts":1656875340000,"o":19238.5,"h":19239,"l":19234,"c":19234,"v":9.739}
{"ts":1656875400000,"o":19234,"h":19234.5,"l":19230,"c":19234.5,"v":24.397}
{"ts":1656875460000,"o":19234.5,"h":19242,"l":19225.5,"c":19226,"v":70.91}
{"ts":1656875520000,"o":19226,"h":19226,"l":19219.5,"c":19220,"v":34.558}
{"ts":1656875580000,"o":19220,"h":19220,"l":19219.5,"c":19219.5,"v":26.387}
{"ts":1656875640000,"o":19219.5,"h":19220,"l":19219.5,"c":19219.5,"v":12.988}
{"ts":1656875700000,"o":19219.5,"h":19232.5,"l":19219.5,"c":19232,"v":36.17}
{"ts":1656875760000,"o":19232,"h":19232.5,"l":19232,"c":19232,"v":16.469}
{"ts":1656875820000,"o":19232,"h":19249.5,"l":19232,"c":19249.5,"v":45.584}
{"ts":1656875880000,"o":19249.5,"h":19249.5,"l":19249,"c":19249.5,"v":16.564}
{"ts":1656875940000,"o":19249.5,"h":19249.5,"l":19238,"c":19240.5,"v":47.177}
{"ts":1656876000000,"o":19240.5,"h":19241,"l":19240.5,"c":19240.5,"v":16.023}
{"ts":1656876060000,"o":19240.5,"h":19241,"l":19232,"c":19232.5,"v":26.66}
{"ts":1656876120000,"o":19232.5,"h":19243,"l":19232,"c":19243,"v":15.63}
{"ts":1656876180000,"o":19243,"h":19243,"l":19242.5,"c":19242.5,"v":12.865}
{"ts":1656876240000,"o":19242.5,"h":19243,"l":19242.5,"c":19242.5,"v":23.583}
{"ts":1656876300000,"o":19242.5,"h":19269,"l":19242.5,"c":19253.5,"v":117.345}
{"ts":1656876360000,"o":19253.5,"h":19266.5,"l":19253,"c":19262.5,"v":59.201}
{"ts":1656876420000,"o":19262.5,"h":19263,"l":19255,"c":19255,"v":23.926}
{"ts":1656876480000,"o":19255,"h":19255.5,"l":19255,"c":19255.5,"v":16.792}
{"ts":1656876540000,"o":19255.5,"h":19255.5,"l":19250,"c":19250.5,"v":68.662}
{"ts":1656876600000,"o":19250.5,"h":19250.5,"l":19250,"c":19250.5,"v":17.975}
{"ts":1656876660000,"o":19250.5,"h":19328.5,"l":19250,"c":19322,"v":951.52}
{"ts":1656876720000,"o":19322,"h":19329,"l":19289,"c":19292,"v":180.712}
{"ts":1656876780000,"o":19292,"h":19315,"l":19292,"c":19315,"v":161.519}
{"ts":1656876840000,"o":19315,"h":19325,"l":19303,"c":19303.5,"v":153.526}
{"ts":1656876900000,"o":19303.5,"h":19314.5,"l":19296,"c":19306.5,"v":114.228}
{"ts":1656876960000,"o":19306.5,"h":19307,"l":19306.5,"c":19307,"v":22.458}
{"ts":1656877020000,"o":19307,"h":19307,"l":19283,"c":19289.5,"v":133.269}
{"ts":1656877080000,"o":19289.5,"h":19298.5,"l":19289,"c":19294.5,"v":29.949}
{"ts":1656877140000,"o":19294.5,"h":19294.5,"l":19285.5,"c":19289.5,"v":39.935}
{"ts":1656877200000,"o":19289.5,"h":19295,"l":19289.5,"c":19291.5,"v":25.571}
{"ts":1656877260000,"o":19291.5,"h":19299,"l":19291.5,"c":19299,"v":35.469}
{"ts":1656877320000,"o":19299,"h":19347.5,"l":19298.5,"c":19325,"v":309.032}
{"ts":1656877380000,"o":19325,"h":19379,"l":19325,"c":19366.5,"v":493.023}
{"ts":1656877440000,"o":19366.5,"h":19372.5,"l":19343.5,"c":19358,"v":257.099}
{"ts":1656877500000,"o":19358,"h":19528.5,"l":19355.5,"c":19442,"v":2433.944}
{"ts":1656877560000,"o":19442,"h":19489.5,"l":19429.5,"c":19464.5,"v":721.518}
{"ts":1656877620000,"o":19464.5,"h":19490,"l":19454.5,"c":19456.5,"v":416.458}
{"ts":1656877680000,"o":19456.5,"h":19473,"l":19435,"c":19443,"v":333.246}
{"ts":1656877740000,"o":19443,"h":19459.5,"l":19415,"c":19431.5,"v":419.406}
{"ts":1656877800000,"o":19431.5,"h":19497.5,"l":19431.5,"c":19470.5,"v":337.535}
{"ts":1656877860000,"o":19470.5,"h":19474,"l":19453.5,"c":19464.5,"v":123.627}
{"ts":1656877920000,"o":19464.5,"h":19482.5,"l":19453.5,"c":19475.5,"v":136.546}
{"ts":1656877980000,"o":19475.5,"h":19571.5,"l":19475,"c":19480,"v":1121.764}
{"ts":1656878040000,"o":19480,"h":19480,"l":19432.5,"c":19454,"v":309.491}
{"ts":1656878100000,"o":19454,"h":19454.5,"l":19447.5,"c":19453.5,"v":152.306}
{"ts":1656878160000,"o":19453.5,"h":19479,"l":19448.5,"c":19470,"v":132.036}
{"ts":1656878220000,"o":19470,"h":19479,"l":19469.5,"c":19478.5,"v":89.66}
{"ts":1656878280000,"o":19478.5,"h":19506.5,"l":19473.5,"c":19505.5,"v":201.777}
{"ts":1656878340000,"o":19505.5,"h":19505.5,"l":19480,"c":19480,"v":247.247}
{"ts":1656878400000,"o":19480,"h":19588,"l":19480,"c":19552.5,"v":892.541}
{"ts":1656878460000,"o":19552.5,"h":19556,"l":19529,"c":19529,"v":239.863}
{"ts":1656878520000,"o":19529,"h":19576,"l":19527,"c":19559.5,"v":296.649}
{"ts":1656878580000,"o":19559.5,"h":19563.5,"l":19548.5,"c":19548.5,"v":126.935}
{"ts":1656878640000,"o":19548.5,"h":19561,"l":19548.5,"c":19555.5,"v":78.663}
{"ts":1656878700000,"o":19555.5,"h":19555.5,"l":19547.5,"c":19547.5,"v":69.803}
{"ts":1656878760000,"o":19547.5,"h":19548,"l":19523.5,"c":19524,"v":180.875}
{"ts":1656878820000,"o":19524,"h":19638.5,"l":19522.5,"c":19625,"v":990.54}
{"ts":1656878880000,"o":19625,"h":19635,"l":19543,"c":19549,"v":920.486}
{"ts":1656878940000,"o":19549,"h":19556.5,"l":19510,"c":19556,"v":479.042}
{"ts":1656879000000,"o":19556,"h":19561.5,"l":19542,"c":19545.5,"v":157.948}
{"ts":1656879060000,"o":19545.5,"h":19546,"l":19520,"c":19529.5,"v":224.307}
{"ts":1656879120000,"o":19529.5,"h":19536,"l":19512,"c":19535.5,"v":222.239}
{"ts":1656879180000,"o":19535.5,"h":19536,"l":19512,"c":19518.5,"v":100.704}
{"ts":1656879240000,"o":19518.5,"h":19519,"l":19504.5,"c":19519,"v":161.123}
{"ts":1656879300000,"o":19519,"h":19544,"l":19519,"c":19519,"v":243.389}
{"ts":1656879360000,"o":19519,"h":19519.5,"l":19504.5,"c":19505,"v":91.686}
{"ts":1656879420000,"o":19505,"h":19505.5,"l":19425.5,"c":19464.5,"v":600.034}
{"ts":1656879480000,"o":19464.5,"h":19468,"l":19435,"c":19435,"v":152.127}
{"ts":1656879540000,"o":19435,"h":19499,"l":19435,"c":19484.5,"v":254.161}
{"ts":1656879600000,"o":19484.5,"h":19485,"l":19464.5,"c":19465,"v":139.579}
{"ts":1656879660000,"o":19465,"h":19477,"l":19462,"c":19475.5,"v":135.341}
{"ts":1656879720000,"o":19475.5,"h":19487,"l":19475,"c":19487,"v":58.102}
{"ts":1656879780000,"o":19487,"h":19495.5,"l":19480.5,"c":19480.5,"v":66.724}
{"ts":1656879840000,"o":19480.5,"h":19527.5,"l":19480,"c":19527.5,"v":218.333}
{"ts":1656879900000,"o":19527.5,"h":19544.5,"l":19525,"c":19525.5,"v":279.484}
{"ts":1656879960000,"o":19525.5,"h":19541,"l":19519,"c":19525.5,"v":74.856}
{"ts":1656880020000,"o":19525.5,"h":19539.5,"l":19520,"c":19529.5,"v":63.407}
{"ts":1656880080000,"o":19529.5,"h":19530,"l":19518.5,"c":19525,"v":68.365}
{"ts":1656880140000,"o":19525,"h":19531.5,"l":19524,"c":19531,"v":61.815}
{"ts":1656880200000,"o":19531,"h":19549.5,"l":19513,"c":19513.5,"v":95.637}
{"ts":1656880260000,"o":19513.5,"h":19513.5,"l":19491,"c":19491.5,"v":156.324}
{"ts":1656880320000,"o":19491.5,"h":19496,"l":19484,"c":19484,"v":63.338}
{"ts":1656880380000,"o":19484,"h":19486,"l":19466,"c":19485.5,"v":120.259}
{"ts":1656880440000,"o":19485.5,"h":19486,"l":19443.5,"c":19445.5,"v":411.906}
{"ts":1656880500000,"o":19445.5,"h":19446.5,"l":19431,"c":19441,"v":160.555}
{"ts":1656880560000,"o":19441,"h":19441.5,"l":19431.5,"c":19431.5,"v":82.46}
{"ts":1656880620000,"o":19431.5,"h":19432,"l":19425,"c":19427.5,"v":144.5}
{"ts":1656880680000,"o":19427.5,"h":19447.5,"l":19427.5,"c":19447,"v":132.661}
{"ts":1656880740000,"o":19447,"h":19447.5,"l":19433,"c":19433.5,"v":86.45}
{"ts":1656880800000,"o":19433.5,"h":19456,"l":19433,"c":19456,"v":81.031}
{"ts":1656880860000,"o":19456,"h":19456,"l":19455.5,"c":19456,"v":24.57}
{"ts":1656880920000,"o":19456,"h":19456,"l":19440.5,"c":19450,"v":66.222}
{"ts":1656880980000,"o":19450,"h":19450,"l":19434.5,"c":19437,"v":60.622}
{"ts":1656881040000,"o":19437,"h":19439.5,"l":19416.5,"c":19429,"v":130.051}
{"ts":1656881100000,"o":19429,"h":19454.5,"l":19428.5,"c":19435.5,"v":175.716}
{"ts":1656881160000,"o":19435.5,"h":19440,"l":19418,"c":19429.5,"v":177.228}
{"ts":1656881220000,"o":19429.5,"h":19430,"l":19412.5,"c":19415.5,"v":79.62}
{"ts":1656881280000,"o":19415.5,"h":19420,"l":19415.5,"c":19419,"v":32.339}
{"ts":1656881340000,"o":19419,"h":19419,"l":19415.5,"c":19418.5,"v":35.2}
{"ts":1656881400000,"o":19418.5,"h":19427.5,"l":19400.5,"c":19427,"v":343.219}
{"ts":1656881460000,"o":19427,"h":19427.5,"l":19419.5,"c":19425,"v":107.438}
{"ts":1656881520000,"o":19425,"h":19454,"l":19424.5,"c":19445,"v":136.213}
{"ts":1656881580000,"o":19445,"h":19445.5,"l":19444.5,"c":19444.5,"v":34.851}
{"ts":1656881640000,"o":19444.5,"h":19452,"l":19430,"c":19439.5,"v":80.086}
{"ts":1656881700000,"o":19439.5,"h":19440,"l":19428,"c":19428,"v":43.311}
{"ts":1656881760000,"o":19428,"h":19449,"l":19428,"c":19441,"v":84.795}
{"ts":1656881820000,"o":19441,"h":19441.5,"l":19441,"c":19441.5,"v":16.543}
{"ts":1656881880000,"o":19441.5,"h":19441.5,"l":19427.5,"c":19431.5,"v":27.925}
{"ts":1656881940000,"o":19431.5,"h":19439,"l":19431.5,"c":19433.5,"v":40.296}
{"ts":1656882000000,"o":19433.5,"h":19433.5,"l":19425,"c":19425,"v":43.688}
{"ts":1656882060000,"o":19425,"h":19428,"l":19423.5,"c":19423.5,"v":57.951}
{"ts":1656882120000,"o":19423.5,"h":19425,"l":19423.5,"c":19424.5,"v":21.971}
{"ts":1656882180000,"o":19424.5,"h":19425,"l":19424.5,"c":19425,"v":19.027}
{"ts":1656882240000,"o":19425,"h":19442,"l":19422,"c":19441.5,"v":68.731}
{"ts":1656882300000,"o":19441.5,"h":19445,"l":19438,"c":19438.5,"v":95.54}
{"ts":1656882360000,"o":19438.5,"h":19450.5,"l":19438,"c":19450.5,"v":106.592}
{"ts":1656882420000,"o":19450.5,"h":19450.5,"l":19440.5,"c":19441,"v":77.634}
{"ts":1656882480000,"o":19441,"h":19441,"l":19422.5,"c":19422.5,"v":45.298}
{"ts":1656882540000,"o":19422.5,"h":19425,"l":19422.5,"c":19425,"v":127.901}
{"ts":1656882600000,"o":19425,"h":19425.5,"l":19414,"c":19414,"v":62.181}
{"ts":1656882660000,"o":19414,"h":19417,"l":19377,"c":19377,"v":286.915}
{"ts":1656882720000,"o":19377,"h":19382,"l":19345,"c":19357,"v":483.625}
{"ts":1656882780000,"o":19357,"h":19361,"l":19335,"c":19348.5,"v":188.776}
{"ts":1656882840000,"o":19348.5,"h":19356.5,"l":19332,"c":19335.5,"v":192.232}
{"ts":1656882900000,"o":19335.5,"h":19367.5,"l":19335,"c":19343.5,"v":218.866}
{"ts":1656882960000,"o":19343.5,"h":19363.5,"l":19341.5,"c":19341.5,"v":115.296}
{"ts":1656883020000,"o":19341.5,"h":19342,"l":19329,"c":19331.5,"v":96.647}
{"ts":1656883080000,"o":19331.5,"h":19345,"l":19324.5,"c":19344.5,"v":84.696}
{"ts":1656883140000,"o":19344.5,"h":19348,"l":19344.5,"c":19345,"v":38.661}
{"ts":1656883200000,"o":19345,"h":19367,"l":19344.5,"c":19344.5,"v":71.302}
{"ts":1656883260000,"o":19344.5,"h":19345,"l":19285,"c":19308.5,"v":545.471}
{"ts":1656883320000,"o":19308.5,"h":19308.5,"l":19285,"c":19292.5,"v":115.55}
{"ts":1656883380000,"o":19292.5,"h":19314,"l":19290,"c":19310,"v":131.847}
{"ts":1656883440000,"o":19310,"h":19310,"l":19260,"c":19285,"v":175.977}
{"ts":1656883500000,"o":19285,"h":19288.5,"l":19282,"c":19288.5,"v":41.346}
{"ts":1656883560000,"o":19288.5,"h":19291,"l":19284.5,"c":19288,"v":62.593}
{"ts":1656883620000,"o":19288,"h":19308,"l":19288,"c":19307,"v":45.287}
{"ts":1656883680000,"o":19307,"h":19325,"l":19306.5,"c":19316,"v":133.744}
{"ts":1656883740000,"o":19316,"h":19316,"l":19297,"c":19297,"v":60.648}
{"ts":1656883800000,"o":19297,"h":19305.5,"l":19295,"c":19305.5,"v":46.272}
{"ts":1656883860000,"o":19305.5,"h":19305.5,"l":19300,"c":19303.5,"v":23.656}
{"ts":1656883920000,"o":19303.5,"h":19311,"l":19303.5,"c":19311,"v":20.894}
{"ts":1656883980000,"o":19311,"h":19322.5,"l":19310.5,"c":19314,"v":49.357}
{"ts":1656884040000,"o":19314,"h":19314,"l":19282,"c":19282,"v":69.791}
{"ts":1656884100000,"o":19282,"h":19284,"l":19282,"c":19283.5,"v":24.058}
{"ts":1656884160000,"o":19283.5,"h":19285,"l":19283,"c":19284.5,"v":31.538}
{"ts":1656884220000,"o":19284.5,"h":19309,"l":19284.5,"c":19309,"v":33.842}
{"ts":1656884280000,"o":19309,"h":19310,"l":19284.5,"c":19284.5,"v":30.029}
{"ts":1656884340000,"o":19284.5,"h":19295,"l":19284,"c":19295,"v":22.108}
{"ts":1656884400000,"o":19295,"h":19295.5,"l":19289,"c":19295.5,"v":21.774}
{"ts":1656884460000,"o":19295.5,"h":19298.5,"l":19295,"c":19298.5,"v":22.281}
{"ts":1656884520000,"o":19298.5,"h":19298.5,"l":19295.5,"c":19298.5,"v":26.638}
{"ts":1656884580000,"o":19298.5,"h":19301.5,"l":19286.5,"c":19286.5,"v":21.605}
{"ts":1656884640000,"o":19286.5,"h":19295,"l":19286.5,"c":19294.5,"v":11.951}
{"ts":1656884700000,"o":19294.5,"h":19307.5,"l":19294.5,"c":19307.5,"v":42.206}
{"ts":1656884760000,"o":19307.5,"h":19316.5,"l":19301.5,"c":19301.5,"v":49.695}
{"ts":1656884820000,"o":19301.5,"h":19302,"l":19301.5,"c":19302,"v":18.31}
{"ts":1656884880000,"o":19302,"h":19302,"l":19250.5,"c":19262,"v":382.886}
{"ts":1656884940000,"o":19262,"h":19270.5,"l":19262,"c":19267,"v":51.049}
{"ts":1656885000000,"o":19267,"h":19267.5,"l":19252.5,"c":19257.5,"v":73.098}
{"ts":1656885060000,"o":19257.5,"h":19288,"l":19257,"c":19285.5,"v":57.921}
{"ts":1656885120000,"o":19285.5,"h":19288,"l":19279.5,"c":19287.5,"v":41.51}
{"ts":1656885180000,"o":19287.5,"h":19288,"l":19282,"c":19283,"v":65.7}
{"ts":1656885240000,"o":19283,"h":19283.5,"l":19283,"c":19283,"v":12.328}
{"ts":1656885300000,"o":19283,"h":19283.5,"l":19283,"c":19283.5,"v":19.764}
{"ts":1656885360000,"o":19283.5,"h":19283.5,"l":19283,"c":19283.5,"v":17.627}
{"ts":1656885420000,"o":19283.5,"h":19284,"l":19283.5,"c":19283.5,"v":27.856}
{"ts":1656885480000,"o":19283.5,"h":19293,"l":19283.5,"c":19293,"v":68.682}
{"ts":1656885540000,"o":19293,"h":19310,"l":19292.5,"c":19294,"v":93.831}
{"ts":1656885600000,"o":19294,"h":19303.5,"l":19283,"c":19295.5,"v":106.695}
{"ts":1656885660000,"o":19295.5,"h":19304,"l":19295,"c":19304,"v":80.854}
{"ts":1656885720000,"o":19304,"h":19309.5,"l":19289,"c":19300,"v":200.739}
{"ts":1656885780000,"o":19300,"h":19300,"l":19275.5,"c":19280,"v":40.754}
{"ts":1656885840000,"o":19280,"h":19290,"l":19280,"c":19283,"v":33.185}
{"ts":1656885900000,"o":19283,"h":19283,"l":19280,"c":19280,"v":8.891}
{"ts":1656885960000,"o":19280,"h":19289.5,"l":19280,"c":19289.5,"v":26.974}
{"ts":1656886020000,"o":19289.5,"h":19300,"l":19289,"c":19299.5,"v":22.458}
{"ts":1656886080000,"o":19299.5,"h":19320,"l":19297,"c":19316.5,"v":124.649}
{"ts":1656886140000,"o":19316.5,"h":19316.5,"l":19308,"c":19314.5,"v":52.3}
{"ts":1656886200000,"o":19314.5,"h":19387,"l":19314,"c":19365.5,"v":552.285}
{"ts":1656886260000,"o":19365.5,"h":19367,"l":19328,"c":19338,"v":168.257}
{"ts":1656886320000,"o":19338,"h":19342,"l":19323,"c":19334,"v":90.239}
{"ts":1656886380000,"o":19334,"h":19334.5,"l":19334,"c":19334,"v":29.628}
{"ts":1656886440000,"o":19334,"h":19334.5,"l":19325,"c":19325,"v":35.099}
{"ts":1656886500000,"o":19325,"h":19333,"l":19325,"c":19332.5,"v":36.098}
{"ts":1656886560000,"o":19332.5,"h":19333,"l":19314,"c":19314,"v":98.197}
{"ts":1656886620000,"o":19314,"h":19318.5,"l":19314,"c":19315.5,"v":30.446}
{"ts":1656886680000,"o":19315.5,"h":19315.5,"l":19305,"c":19308.5,"v":69.382}
{"ts":1656886740000,"o":19308.5,"h":19322.5,"l":19308,"c":19322.5,"v":95.057}
{"ts":1656886800000,"o":19322.5,"h":19333.5,"l":19320,"c":19333,"v":46.686}
{"ts":1656886860000,"o":19333,"h":19340,"l":19325,"c":19325.5,"v":55.487}
{"ts":1656886920000,"o":19325.5,"h":19331,"l":19325,"c":19330.5,"v":20.277}
{"ts":1656886980000,"o":19330.5,"h":19334,"l":19329.5,"c":19329.5,"v":31.011}
{"ts":1656887040000,"o":19329.5,"h":19332.5,"l":19329.5,"c":19332.5,"v":42.666}
{"ts":1656887100000,"o":19332.5,"h":19350,"l":19330,"c":19330.5,"v":124.671}
{"ts":1656887160000,"o":19330.5,"h":19330.5,"l":19330,"c":19330.5,"v":13.787}
{"ts":1656887220000,"o":19330.5,"h":19330.5,"l":19305,"c":19305.5,"v":54.343}
{"ts":1656887280000,"o":19305.5,"h":19312,"l":19305,"c":19309,"v":47.571}
{"ts":1656887340000,"o":19309,"h":19309.5,"l":19304.5,"c":19309,"v":66.282}
{"ts":1656887400000,"o":19309,"h":19309.5,"l":19304,"c":19308.5,"v":47.317}
{"ts":1656887460000,"o":19308.5,"h":19309,"l":19264,"c":19264.5,"v":316.467}
{"ts":1656887520000,"o":19264.5,"h":19264.5,"l":19227,"c":19233,"v":423.485}
{"ts":1656887580000,"o":19233,"h":19255,"l":19229,"c":19246,"v":147.129}
{"ts":1656887640000,"o":19246,"h":19250,"l":19245.5,"c":19250,"v":63.328}
{"ts":1656887700000,"o":19250,"h":19255,"l":19245.5,"c":19246,"v":57.968}
{"ts":1656887760000,"o":19246,"h":19247.5,"l":19245.5,"c":19247.5,"v":44.636}
{"ts":1656887820000,"o":19247.5,"h":19264.5,"l":19247,"c":19250.5,"v":79.909}
{"ts":1656887880000,"o":19250.5,"h":19260,"l":19247.5,"c":19259.5,"v":24.316}
{"ts":1656887940000,"o":19259.5,"h":19288,"l":19259.5,"c":19281.5,"v":86.03}
{"ts":1656888000000,"o":19281.5,"h":19282,"l":19265,"c":19271,"v":62.075}
{"ts":1656888060000,"o":19271,"h":19271,"l":19267,"c":19270.5,"v":30.974}
{"ts":1656888120000,"o":19270.5,"h":19284,"l":19269,"c":19284,"v":92.166}
{"ts":1656888180000,"o":19284,"h":19284,"l":19272,"c":19276,"v":27.858}
{"ts":1656888240000,"o":19276,"h":19276,"l":19275.5,"c":19275.5,"v":19.535}
{"ts":1656888300000,"o":19275.5,"h":19285,"l":19275.5,"c":19276.5,"v":33.78}
{"ts":1656888360000,"o":19276.5,"h":19277,"l":19263,"c":19263,"v":39.101}
{"ts":1656888420000,"o":19263,"h":19275,"l":19263,"c":19272,"v":33.638}
{"ts":1656888480000,"o":19272,"h":19304.5,"l":19272,"c":19293,"v":73.814}
{"ts":1656888540000,"o":19293,"h":19293,"l":19292.5,"c":19293,"v":7.887}
{"ts":1656888600000,"o":19293,"h":19299.5,"l":19292.5,"c":19299.5,"v":16.597}
{"ts":1656888660000,"o":19299.5,"h":19299.5,"l":19292.5,"c":19292.5,"v":32.141}
{"ts":1656888720000,"o":19292.5,"h":19298,"l":19292.5,"c":19298,"v":30.978}
{"ts":1656888780000,"o":19298,"h":19309.5,"l":19287,"c":19287.5,"v":62.344}
{"ts":1656888840000,"o":19287.5,"h":19287.5,"l":19271.5,"c":19272,"v":67.253}
{"ts":1656888900000,"o":19272,"h":19283.5,"l":19271.5,"c":19283,"v":46.606}
{"ts":1656888960000,"o":19283,"h":19283.5,"l":19277.5,"c":19277.5,"v":34.938}
{"ts":1656889020000,"o":19277.5,"h":19293,"l":19277.5,"c":19291,"v":29.585}
{"ts":1656889080000,"o":19291,"h":19291,"l":19290.5,"c":19291,"v":19.526}
{"ts":1656889140000,"o":19291,"h":19295.5,"l":19289,"c":19295.5,"v":12.503}
{"ts":1656889200000,"o":19295.5,"h":19306,"l":19284,"c":19284.5,"v":53.469}
{"ts":1656889260000,"o":19284.5,"h":19289,"l":19284,"c":19288.5,"v":6.985}
{"ts":1656889320000,"o":19288.5,"h":19289,"l":19283.5,"c":19288,"v":37.812}
{"ts":1656889380000,"o":19288,"h":19294.5,"l":19287.5,"c":19294.5,"v":16.856}
{"ts":1656889440000,"o":19294.5,"h":19294.5,"l":19282,"c":19282.5,"v":42.344}
{"ts":1656889500000,"o":19282.5,"h":19290,"l":19282,"c":19290,"v":17.448}
{"ts":1656889560000,"o":19290,"h":19303,"l":19289.5,"c":19298,"v":54.025}
{"ts":1656889620000,"o":19298,"h":19303,"l":19298,"c":19302.5,"v":29.369}
{"ts":1656889680000,"o":19302.5,"h":19305.5,"l":19302.5,"c":19305.5,"v":15.467}
{"ts":1656889740000,"o":19305.5,"h":19322,"l":19305,"c":19315,"v":115.608}
{"ts":1656889800000,"o":19315,"h":19315,"l":19307,"c":19307.5,"v":26.937}
{"ts":1656889860000,"o":19307.5,"h":19307.5,"l":19295.5,"c":19298,"v":32.682}
{"ts":1656889920000,"o":19298,"h":19320,"l":19298,"c":19310,"v":46.039}
{"ts":1656889980000,"o":19310,"h":19313,"l":19310,"c":19310.5,"v":29.906}
{"ts":1656890040000,"o":19310.5,"h":19310.5,"l":19301,"c":19301.5,"v":30.431}
{"ts":1656890100000,"o":19301.5,"h":19316.5,"l":19301.5,"c":19316.5,"v":39.842}
{"ts":1656890160000,"o":19316.5,"h":19316.5,"l":19312.5,"c":19312.5,"v":39.177}
{"ts":1656890220000,"o":19312.5,"h":19313,"l":19305,"c":19305.5,"v":21.572}
{"ts":1656890280000,"o":19305.5,"h":19314,"l":19305.5,"c":19306,"v":21.382}
{"ts":1656890340000,"o":19306,"h":19309.5,"l":19305.5,"c":19308,"v":13.706}
{"ts":1656890400000,"o":19308,"h":19308,"l":19307.5,"c":19307.5,"v":21.41}
{"ts":1656890460000,"o":19307.5,"h":19308,"l":19307.5,"c":19307.5,"v":44.876}
{"ts":1656890520000,"o":19307.5,"h":19308,"l":19307.5,"c":19308,"v":15.649}
{"ts":1656890580000,"o":19308,"h":19317.5,"l":19307.5,"c":19308.5,"v":15.229}
{"ts":1656890640000,"o":19308.5,"h":19311,"l":19308,"c":19311,"v":66.415}
{"ts":1656890700000,"o":19311,"h":19311,"l":19252,"c":19264.5,"v":161.779}
{"ts":1656890760000,"o":19264.5,"h":19268,"l":19252,"c":19252,"v":117.268}
{"ts":1656890820000,"o":19252,"h":19252,"l":19204.5,"c":19237.5,"v":476.829}
{"ts":1656890880000,"o":19237.5,"h":19242,"l":19220,"c":19220,"v":134.359}
{"ts":1656890940000,"o":19220,"h":19247.5,"l":19220,"c":19247,"v":47.601}
{"ts":1656891000000,"o":19247,"h":19247,"l":19229.5,"c":19233,"v":48.958}
{"ts":1656891060000,"o":19233,"h":19239.5,"l":19228,"c":19238.5,"v":58.33}
{"ts":1656891120000,"o":19238.5,"h":19240,"l":19238.5,"c":19239.5,"v":19.719}
{"ts":1656891180000,"o":19239.5,"h":19276.5,"l":19239.5,"c":19276,"v":106.611}
{"ts":1656891240000,"o":19276,"h":19278,"l":19270,"c":19277.5,"v":63.198}
{"ts":1656891300000,"o":19277.5,"h":19287,"l":19277.5,"c":19287,"v":51.262}
{"ts":1656891360000,"o":19287,"h":19287,"l":19277.5,"c":19277.5,"v":20.095}
{"ts":1656891420000,"o":19277.5,"h":19286.5,"l":19277.5,"c":19286.5,"v":25.436}
{"ts":1656891480000,"o":19286.5,"h":19289.5,"l":19278,"c":19289.5,"v":41.388}
{"ts":1656891540000,"o":19289.5,"h":19308,"l":19289.5,"c":19307,"v":98.125}
{"ts":1656891600000,"o":19307,"h":19307,"l":19291,"c":19295.5,"v":54.939}
{"ts":1656891660000,"o":19295.5,"h":19302,"l":19295.5,"c":19298.5,"v":39.348}
{"ts":1656891720000,"o":19298.5,"h":19298.5,"l":19298,"c":19298.5,"v":17.341}
{"ts":1656891780000,"o":19298.5,"h":19298.5,"l":19285,"c":19285,"v":39.564}
{"ts":1656891840000,"o":19285,"h":19298,"l":19285,"c":19298,"v":23.461}
{"ts":1656891900000,"o":19298,"h":19309.5,"l":19297.5,"c":19302,"v":33.651}
{"ts":1656891960000,"o":19302,"h":19302.5,"l":19292.5,"c":19292.5,"v":38.824}
{"ts":1656892020000,"o":19292.5,"h":19293,"l":19281,"c":19292.5,"v":33.904}
{"ts":1656892080000,"o":19292.5,"h":19311.5,"l":19292.5,"c":19297.5,"v":50.767}
{"ts":1656892140000,"o":19297.5,"h":19301,"l":19296,"c":19296.5,"v":25.371}
{"ts":1656892200000,"o":19296.5,"h":19301,"l":19296,"c":19300.5,"v":13.269}
{"ts":1656892260000,"o":19300.5,"h":19304,"l":19298.5,"c":19299,"v":32.761}
{"ts":1656892320000,"o":19299,"h":19299,"l":19298.5,"c":19298.5,"v":12.225}
{"ts":1656892380000,"o":19298.5,"h":19299,"l":19298.5,"c":19299,"v":16.095}
{"ts":1656892440000,"o":19299,"h":19331.5,"l":19298.5,"c":19302,"v":212.729}
{"ts":1656892500000,"o":19302,"h":19305,"l":19296,"c":19304.5,"v":52.389}
{"ts":1656892560000,"o":19304.5,"h":19305,"l":19291,"c":19291,"v":51.548}
{"ts":1656892620000,"o":19291,"h":19313,"l":19287,"c":19306,"v":49.59}
{"ts":1656892680000,"o":19306,"h":19306,"l":19301.5,"c":19302,"v":13.832}
{"ts":1656892740000,"o":19302,"h":19306,"l":19302,"c":19306,"v":26.414}
{"ts":1656892800000,"o":19306,"h":19318,"l":19294.5,"c":19297,"v":111.695}
{"ts":1656892860000,"o":19297,"h":19313.5,"l":19297,"c":19303,"v":77.553}
{"ts":1656892920000,"o":19303,"h":19303.5,"l":19288,"c":19288,"v":83.203}
{"ts":1656892980000,"o":19288,"h":19290,"l":19288,"c":19290,"v":37.666}
{"ts":1656893040000,"o":19290,"h":19290,"l":19240.5,"c":19242.5,"v":206.966}
{"ts":1656893100000,"o":19242.5,"h":19245,"l":19201,"c":19220,"v":438.039}
{"ts":1656893160000,"o":19220,"h":19246,"l":19220,"c":19235,"v":97.415}
{"ts":1656893220000,"o":19235,"h":19259,"l":19235,"c":19259,"v":111.002}
{"ts":1656893280000,"o":19259,"h":19290,"l":19258.5,"c":19289,"v":110.912}
{"ts":1656893340000,"o":19289,"h":19331.5,"l":19289,"c":19326,"v":305.65}
{"ts":1656893400000,"o":19326,"h":19326,"l":19305,"c":19306,"v":142.45}
{"ts":1656893460000,"o":19306,"h":19318,"l":19303.5,"c":19303.5,"v":56.344}
{"ts":1656893520000,"o":19303.5,"h":19320,"l":19303,"c":19306.5,"v":153.729}
{"ts":1656893580000,"o":19306.5,"h":19324,"l":19306,"c":19313,"v":70.599}
{"ts":1656893640000,"o":19313,"h":19318,"l":19313,"c":19318,"v":51.324}
{"ts":1656893700000,"o":19318,"h":19322,"l":19303,"c":19312,"v":62.772}
{"ts":1656893760000,"o":19312,"h":19312,"l":19281,"c":19281,"v":86.721}
{"ts":1656893820000,"o":19281,"h":19283.5,"l":19260,"c":19262.5,"v":76.22}
{"ts":1656893880000,"o":19262.5,"h":19296,"l":19245,"c":19289,"v":198.831}
{"ts":1656893940000,"o":19289,"h":19310,"l":19287.5,"c":19296,"v":99.722}
{"ts":1656894000000,"o":19296,"h":19296.5,"l":19278.5,"c":19282.5,"v":23.956}
{"ts":1656894060000,"o":19282.5,"h":19292.5,"l":19266.5,"c":19266.5,"v":109.222}
{"ts":1656894120000,"o":19266.5,"h":19278.5,"l":19266.5,"c":19274,"v":36.485}
{"ts":1656894180000,"o":19274,"h":19279.5,"l":19266.5,"c":19270,"v":61.966}
{"ts":1656894240000,"o":19270,"h":19270.5,"l":19265.5,"c":19266,"v":39.605}
{"ts":1656894300000,"o":19266,"h":19266,"l":19265.5,"c":19266,"v":10.277}
{"ts":1656894360000,"o":19266,"h":19267.5,"l":19251.5,"c":19262,"v":44.999}
{"ts":1656894420000,"o":19262,"h":19289.5,"l":19262,"c":19283,"v":56.008}
{"ts":1656894480000,"o":19283,"h":19308.5,"l":19282.5,"c":19298,"v":123.312}
{"ts":1656894540000,"o":19298,"h":19298.5,"l":19292,"c":19292,"v":22.102}
{"ts":1656894600000,"o":19292,"h":19311,"l":19292,"c":19300,"v":86.371}
{"ts":1656894660000,"o":19300,"h":19300,"l":19263,"c":19268.5,"v":119.398}
{"ts":1656894720000,"o":19268.5,"h":19274,"l":19268,"c":19272.5,"v":55.737}
{"ts":1656894780000,"o":19272.5,"h":19273,"l":19243,"c":19252,"v":59.432}
{"ts":1656894840000,"o":19252,"h":19252,"l":19231.5,"c":19231.5,"v":168.606}
{"ts":1656894900000,"o":19231.5,"h":19246,"l":19231.5,"c":19238,"v":84.776}
{"ts":1656894960000,"o":19238,"h":19241,"l":19235,"c":19235,"v":78.101}
{"ts":1656895020000,"o":19235,"h":19244.5,"l":19235,"c":19244,"v":53.106}
{"ts":1656895080000,"o":19244,"h":19266.5,"l":19235,"c":19235,"v":39.789}
{"ts":1656895140000,"o":19235,"h":19246,"l":19235,"c":19239.5,"v":45.684}
{"ts":1656895200000,"o":19239.5,"h":19260,"l":19239.5,"c":19252.5,"v":56.89}
{"ts":1656895260000,"o":19252.5,"h":19252.5,"l":19240,"c":19240.5,"v":25.981}
{"ts":1656895320000,"o":19240.5,"h":19245,"l":19235.5,"c":19245,"v":41.11}
{"ts":1656895380000,"o":19245,"h":19250,"l":19244.5,"c":19250,"v":50.23}
{"ts":1656895440000,"o":19250,"h":19251,"l":19249.5,"c":19251,"v":7.164}
{"ts":1656895500000,"o":19251,"h":19263.5,"l":19245,"c":19263.5,"v":66.77}
{"ts":1656895560000,"o":19263.5,"h":19278.5,"l":19235,"c":19235.5,"v":110.967}
{"ts":1656895620000,"o":19235.5,"h":19245,"l":19235,"c":19244.5,"v":64.69}
{"ts":1656895680000,"o":19244.5,"h":19246.5,"l":19240,"c":19240.5,"v":28.703}
{"ts":1656895740000,"o":19240.5,"h":19241,"l":19240,"c":19240.5,"v":12.893}
{"ts":1656895800000,"o":19240.5,"h":19241,"l":19236,"c":19236.5,"v":39.132}
{"ts":1656895860000,"o":19236.5,"h":19236.5,"l":19235,"c":19236,"v":31.002}
{"ts":1656895920000,"o":19236,"h":19247.5,"l":19236,"c":19247,"v":34.673}
{"ts":1656895980000,"o":19247,"h":19253,"l":19247,"c":19249,"v":23.733}
{"ts":1656896040000,"o":19249,"h":19263,"l":19248.5,"c":19258.5,"v":55.743}
{"ts":1656896100000,"o":19258.5,"h":19266,"l":19258,"c":19266,"v":18.747}
{"ts":1656896160000,"o":19266,"h":19269.5,"l":19265.5,"c":19267.5,"v":11.894}
{"ts":1656896220000,"o":19267.5,"h":19269.5,"l":19267.5,"c":19269.5,"v":29.702}
{"ts":1656896280000,"o":19269.5,"h":19269.5,"l":19269,"c":19269,"v":8.34}
{"ts":1656896340000,"o":19269,"h":19269.5,"l":19253.5,"c":19253.5,"v":19.877}
{"ts":1656896400000,"o":19253.5,"h":19254,"l":19244.5,"c":19245,"v":81.942}
{"ts":1656896460000,"o":19245,"h":19252,"l":19244.5,"c":19250,"v":37.08}
{"ts":1656896520000,"o":19250,"h":19250,"l":19247,"c":19250,"v":16.822}
{"ts":1656896580000,"o":19250,"h":19251,"l":19245,"c":19245.5,"v":35.033}
{"ts":1656896640000,"o":19245.5,"h":19246.5,"l":19245,"c":19246.5,"v":8.742}
{"ts":1656896700000,"o":19246.5,"h":19253.5,"l":19226,"c":19228,"v":165.436}
{"ts":1656896760000,"o":19228,"h":19228,"l":19210.5,"c":19220.5,"v":140.237}
{"ts":1656896820000,"o":19220.5,"h":19221,"l":19214.5,"c":19214.5,"v":73.223}
{"ts":1656896880000,"o":19214.5,"h":19220.5,"l":19140,"c":19169.5,"v":958.148}
{"ts":1656896940000,"o":19169.5,"h":19195,"l":19153,"c":19189,"v":246.076}
{"ts":1656897000000,"o":19189,"h":19196,"l":19160,"c":19160,"v":157.54}
{"ts":1656897060000,"o":19160,"h":19160.5,"l":19143,"c":19151,"v":201.569}
{"ts":1656897120000,"o":19151,"h":19151,"l":19135,"c":19141.5,"v":150.889}
{"ts":1656897180000,"o":19141.5,"h":19151,"l":19141.5,"c":19148.5,"v":102.831}
{"ts":1656897240000,"o":19148.5,"h":19179.5,"l":19132,"c":19179,"v":495.959}
{"ts":1656897300000,"o":19179,"h":19179,"l":19168.5,"c":19175,"v":80.336}
{"ts":1656897360000,"o":19175,"h":19190,"l":19174.5,"c":19187.5,"v":33.266}
{"ts":1656897420000,"o":19187.5,"h":19190,"l":19185,"c":19185.5,"v":64.383}
{"ts":1656897480000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":42.673}
{"ts":1656897540000,"o":19185.5,"h":19185.5,"l":19170,"c":19181,"v":64.121}
{"ts":1656897600000,"o":19181,"h":19181.5,"l":19163.5,"c":19167.5,"v":138.22}
{"ts":1656897660000,"o":19167.5,"h":19200,"l":19157,"c":19160,"v":296.66}
{"ts":1656897720000,"o":19160,"h":19166.5,"l":19152.5,"c":19153,"v":42.961}
{"ts":1656897780000,"o":19153,"h":19164,"l":19152.5,"c":19156.5,"v":31.002}
{"ts":1656897840000,"o":19156.5,"h":19157,"l":19154.5,"c":19155,"v":18.645}
{"ts":1656897900000,"o":19155,"h":19160,"l":19154.5,"c":19159.5,"v":36.5}
{"ts":1656897960000,"o":19159.5,"h":19160.5,"l":19152,"c":19152.5,"v":59.121}
{"ts":1656898020000,"o":19152.5,"h":19159.5,"l":19152,"c":19159,"v":29.154}
{"ts":1656898080000,"o":19159,"h":19166.5,"l":19159,"c":19166.5,"v":30.805}
{"ts":1656898140000,"o":19166.5,"h":19168,"l":19158.5,"c":19167.5,"v":52.353}
{"ts":1656898200000,"o":19167.5,"h":19168,"l":19162,"c":19162,"v":55.605}
{"ts":1656898260000,"o":19162,"h":19162,"l":19145,"c":19156,"v":108.866}
{"ts":1656898320000,"o":19156,"h":19156,"l":19142.5,"c":19147.5,"v":52.236}
{"ts":1656898380000,"o":19147.5,"h":19152,"l":19145,"c":19151.5,"v":58.871}
{"ts":1656898440000,"o":19151.5,"h":19155,"l":19151.5,"c":19154.5,"v":44.401}
{"ts":1656898500000,"o":19154.5,"h":19157,"l":19150,"c":19157,"v":54.156}
{"ts":1656898560000,"o":19157,"h":19165,"l":19156.5,"c":19165,"v":49.088}
{"ts":1656898620000,"o":19165,"h":19165,"l":19160,"c":19160.5,"v":20.281}
{"ts":1656898680000,"o":19160.5,"h":19172,"l":19160,"c":19172,"v":38.674}
{"ts":1656898740000,"o":19172,"h":19172,"l":19169,"c":19169.5,"v":33.229}
{"ts":1656898800000,"o":19169.5,"h":19172,"l":19169,"c":19172,"v":8.789}
{"ts":1656898860000,"o":19172,"h":19177,"l":19171.5,"c":19177,"v":22.768}
{"ts":1656898920000,"o":19177,"h":19177.5,"l":19171,"c":19171.5,"v":27.457}
{"ts":1656898980000,"o":19171.5,"h":19187.5,"l":19171,"c":19182,"v":47.261}
{"ts":1656899040000,"o":19182,"h":19182,"l":19178,"c":19178,"v":14.634}
{"ts":1656899100000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":31.562}
{"ts":1656899160000,"o":19178,"h":19178.5,"l":19172,"c":19172,"v":32.896}
{"ts":1656899220000,"o":19172,"h":19172.5,"l":19172,"c":19172,"v":10.382}
{"ts":1656899280000,"o":19172,"h":19177.5,"l":19172,"c":19177,"v":77.6}
{"ts":1656899340000,"o":19177,"h":19209.5,"l":19177,"c":19192.5,"v":182.861}
{"ts":1656899400000,"o":19192.5,"h":19193,"l":19186.5,"c":19189.5,"v":42.947}
{"ts":1656899460000,"o":19189.5,"h":19192.5,"l":19189.5,"c":19192,"v":27.03}
{"ts":1656899520000,"o":19192,"h":19202,"l":19192,"c":19198.5,"v":23.302}
{"ts":1656899580000,"o":19198.5,"h":19203.5,"l":19198,"c":19203,"v":32.521}
{"ts":1656899640000,"o":19203,"h":19212,"l":19198,"c":19198,"v":99.224}
{"ts":1656899700000,"o":19198,"h":19201.5,"l":19198,"c":19201.5,"v":23.119}
{"ts":1656899760000,"o":19201.5,"h":19204,"l":19201,"c":19204,"v":47.313}
{"ts":1656899820000,"o":19204,"h":19216,"l":19203.5,"c":19214.5,"v":57.775}
{"ts":1656899880000,"o":19214.5,"h":19215,"l":19201,"c":19201.5,"v":57.115}
{"ts":1656899940000,"o":19201.5,"h":19217.5,"l":19201,"c":19217.5,"v":81.131}
{"ts":1656900000000,"o":19217.5,"h":19217.5,"l":19211,"c":19211.5,"v":38.801}
{"ts":1656900060000,"o":19211.5,"h":19211.5,"l":19205.5,"c":19205.5,"v":21.556}
{"ts":1656900120000,"o":19205.5,"h":19206,"l":19201.5,"c":19202,"v":34.608}
{"ts":1656900180000,"o":19202,"h":19215.5,"l":19202,"c":19207.5,"v":105.535}
{"ts":1656900240000,"o":19207.5,"h":19210,"l":19207,"c":19209.5,"v":10.587}
{"ts":1656900300000,"o":19209.5,"h":19210,"l":19206.5,"c":19207,"v":12.801}
{"ts":1656900360000,"o":19207,"h":19212.5,"l":19206.5,"c":19212,"v":26.754}
{"ts":1656900420000,"o":19212,"h":19215,"l":19207,"c":19207,"v":52.894}
{"ts":1656900480000,"o":19207,"h":19210,"l":19204,"c":19210,"v":16.012}
{"ts":1656900540000,"o":19210,"h":19213.5,"l":19209.5,"c":19213,"v":6.941}
{"ts":1656900600000,"o":19213,"h":19217.5,"l":19213,"c":19216,"v":117.386}
{"ts":1656900660000,"o":19216,"h":19217.5,"l":19210.5,"c":19216.5,"v":50.248}
{"ts":1656900720000,"o":19216.5,"h":19216.5,"l":19216,"c":19216,"v":10.571}
{"ts":1656900780000,"o":19216,"h":19216.5,"l":19214.5,"c":19214.5,"v":65.284}
{"ts":1656900840000,"o":19214.5,"h":19215,"l":19214.5,"c":19214.5,"v":18.478}
{"ts":1656900900000,"o":19214.5,"h":19217,"l":19214.5,"c":19217,"v":21.891}
{"ts":1656900960000,"o":19217,"h":19217,"l":19216,"c":19216,"v":12.965}
{"ts":1656901020000,"o":19216,"h":19216.5,"l":19212.5,"c":19213,"v":35.941}
{"ts":1656901080000,"o":19213,"h":19216,"l":19212.5,"c":19215.5,"v":27.669}
{"ts":1656901140000,"o":19215.5,"h":19216,"l":19215.5,"c":19216,"v":18.953}
{"ts":1656901200000,"o":19216,"h":19217.5,"l":19215.5,"c":19217.5,"v":42.954}
{"ts":1656901260000,"o":19217.5,"h":19217.5,"l":19217,"c":19217,"v":6.87}
{"ts":1656901320000,"o":19217,"h":19217,"l":19189.5,"c":19189.5,"v":138.415}
{"ts":1656901380000,"o":19189.5,"h":19190.5,"l":19174.5,"c":19180,"v":131.694}
{"ts":1656901440000,"o":19180,"h":19183,"l":19178.5,"c":19183,"v":30.924}
{"ts":1656901500000,"o":19183,"h":19183,"l":19171.5,"c":19172,"v":50.185}
{"ts":1656901560000,"o":19172,"h":19172.5,"l":19156,"c":19172.5,"v":104.684}
{"ts":1656901620000,"o":19172.5,"h":19191.5,"l":19172,"c":19191,"v":49.934}
{"ts":1656901680000,"o":19191,"h":19191.5,"l":19191,"c":19191.5,"v":14.152}
{"ts":1656901740000,"o":19191.5,"h":19198.5,"l":19191,"c":19198.5,"v":13.877}
{"ts":1656901800000,"o":19198.5,"h":19212.5,"l":19192,"c":19192.5,"v":87.339}
{"ts":1656901860000,"o":19192.5,"h":19192.5,"l":19172,"c":19176.5,"v":87.527}
{"ts":1656901920000,"o":19176.5,"h":19183.5,"l":19176.5,"c":19183,"v":19.687}
{"ts":1656901980000,"o":19183,"h":19183.5,"l":19183,"c":19183,"v":3.146}
{"ts":1656902040000,"o":19183,"h":19183.5,"l":19171,"c":19174,"v":64.047}
{"ts":1656902100000,"o":19174,"h":19180,"l":19174,"c":19179.5,"v":55.077}
{"ts":1656902160000,"o":19179.5,"h":19184.5,"l":19179.5,"c":19184.5,"v":29.32}
{"ts":1656902220000,"o":19184.5,"h":19184.5,"l":19183.5,"c":19183.5,"v":3.019}
{"ts":1656902280000,"o":19183.5,"h":19184,"l":19180,"c":19180.5,"v":22.453}
{"ts":1656902340000,"o":19180.5,"h":19180.5,"l":19178.5,"c":19179,"v":13.76}
{"ts":1656902400000,"o":19179,"h":19179,"l":19172,"c":19176,"v":46.092}
{"ts":1656902460000,"o":19176,"h":19179,"l":19175.5,"c":19178.5,"v":11.563}
{"ts":1656902520000,"o":19178.5,"h":19179,"l":19136,"c":19144,"v":183.049}
{"ts":1656902580000,"o":19144,"h":19144.5,"l":19111,"c":19127,"v":333.666}
{"ts":1656902640000,"o":19127,"h":19133,"l":19127,"c":19133,"v":43.766}
{"ts":1656902700000,"o":19133,"h":19133,"l":19090,"c":19103,"v":472.075}
{"ts":1656902760000,"o":19103,"h":19103.5,"l":19053,"c":19064,"v":808.053}
{"ts":1656902820000,"o":19064,"h":19092,"l":19062,"c":19086.5,"v":174.238}
{"ts":1656902880000,"o":19086.5,"h":19091.5,"l":19085,"c":19088.5,"v":99.573}
{"ts":1656902940000,"o":19088.5,"h":19095,"l":19085,"c":19095,"v":79.574}
{"ts":1656903000000,"o":19095,"h":19114,"l":19087,"c":19105,"v":176.521}
{"ts":1656903060000,"o":19105,"h":19110,"l":19094,"c":19094.5,"v":92.575}
{"ts":1656903120000,"o":19094.5,"h":19094.5,"l":19065,"c":19065.5,"v":380.551}
{"ts":1656903180000,"o":19065.5,"h":19080,"l":19065.5,"c":19080,"v":177.802}
{"ts":1656903240000,"o":19080,"h":19080,"l":19072.5,"c":19072.5,"v":75.599}
{"ts":1656903300000,"o":19072.5,"h":19076.5,"l":19068,"c":19071,"v":130.616}
{"ts":1656903360000,"o":19071,"h":19076.5,"l":19071,"c":19076.5,"v":112.038}
{"ts":1656903420000,"o":19076.5,"h":19087,"l":19076,"c":19086.5,"v":103.755}
{"ts":1656903480000,"o":19086.5,"h":19087,"l":19076,"c":19076,"v":90.883}
{"ts":1656903540000,"o":19076,"h":19076.5,"l":19069,"c":19069.5,"v":54.977}
{"ts":1656903600000,"o":19069.5,"h":19069.5,"l":19039,"c":19054.5,"v":294.529}
{"ts":1656903660000,"o":19054.5,"h":19062,"l":19052,"c":19062,"v":119.87}
{"ts":1656903720000,"o":19062,"h":19062.5,"l":19052,"c":19052,"v":74.014}
{"ts":1656903780000,"o":19052,"h":19078,"l":19052,"c":19077,"v":143.731}
{"ts":1656903840000,"o":19077,"h":19080,"l":19071.5,"c":19072,"v":120.196}
{"ts":1656903900000,"o":19072,"h":19102,"l":19072,"c":19080.5,"v":184.017}
{"ts":1656903960000,"o":19080.5,"h":19080.5,"l":19072,"c":19078.5,"v":76.991}
{"ts":1656904020000,"o":19078.5,"h":19080,"l":19070,"c":19079.5,"v":66.852}
{"ts":1656904080000,"o":19079.5,"h":19090,"l":19066.5,"c":19080.5,"v":503.706}
{"ts":1656904140000,"o":19080.5,"h":19088.5,"l":19080.5,"c":19088,"v":49.831}
{"ts":1656904200000,"o":19088,"h":19088.5,"l":19069,"c":19069.5,"v":183.085}
{"ts":1656904260000,"o":19069.5,"h":19076.5,"l":19069,"c":19076.5,"v":74.677}
{"ts":1656904320000,"o":19076.5,"h":19076.5,"l":19062,"c":19067,"v":81.878}
{"ts":1656904380000,"o":19067,"h":19101,"l":19066.5,"c":19094,"v":91.87}
{"ts":1656904440000,"o":19094,"h":19100.5,"l":19094,"c":19100.5,"v":49.625}
{"ts":1656904500000,"o":19100.5,"h":19106.5,"l":19100,"c":19100.5,"v":71.765}
{"ts":1656904560000,"o":19100.5,"h":19100.5,"l":19093,"c":19095,"v":27.652}
{"ts":1656904620000,"o":19095,"h":19095.5,"l":19095,"c":19095,"v":23.831}
{"ts":1656904680000,"o":19095,"h":19095.5,"l":19071.5,"c":19072,"v":46.988}
{"ts":1656904740000,"o":19072,"h":19084,"l":19071.5,"c":19083.5,"v":26.787}
{"ts":1656904800000,"o":19083.5,"h":19088.5,"l":19083.5,"c":19083.5,"v":13.348}
{"ts":1656904860000,"o":19083.5,"h":19088,"l":19083.5,"c":19088,"v":33.901}
{"ts":1656904920000,"o":19088,"h":19088,"l":19084,"c":19084,"v":87.432}
{"ts":1656904980000,"o":19084,"h":19084.5,"l":19084,"c":19084.5,"v":15.388}
{"ts":1656905040000,"o":19084.5,"h":19090,"l":19084,"c":19090,"v":22.222}
{"ts":1656905100000,"o":19090,"h":19095,"l":19086.5,"c":19087,"v":54.659}
{"ts":1656905160000,"o":19087,"h":19095,"l":19087,"c":19094.5,"v":71.473}
{"ts":1656905220000,"o":19094.5,"h":19095,"l":19094.5,"c":19095,"v":16.775}
{"ts":1656905280000,"o":19095,"h":19095,"l":19077,"c":19094.5,"v":121.58}
{"ts":1656905340000,"o":19094.5,"h":19104.5,"l":19094.5,"c":19098,"v":65.647}
{"ts":1656905400000,"o":19098,"h":19098,"l":19093,"c":19093.5,"v":22.301}
{"ts":1656905460000,"o":19093.5,"h":19093.5,"l":19088,"c":19088.5,"v":31.337}
{"ts":1656905520000,"o":19088.5,"h":19088.5,"l":19088,"c":19088.5,"v":20.129}
{"ts":1656905580000,"o":19088.5,"h":19090,"l":19088,"c":19090,"v":16.798}
{"ts":1656905640000,"o":19090,"h":19090,"l":19086.5,"c":19086.5,"v":51.982}
{"ts":1656905700000,"o":19086.5,"h":19087,"l":19086.5,"c":19086.5,"v":6.946}
{"ts":1656905760000,"o":19086.5,"h":19095.5,"l":19086.5,"c":19095.5,"v":20.273}
{"ts":1656905820000,"o":19095.5,"h":19097.5,"l":19095,"c":19097.5,"v":25.926}
{"ts":1656905880000,"o":19097.5,"h":19100,"l":19097,"c":19100,"v":81.34}
{"ts":1656905940000,"o":19100,"h":19112,"l":19100,"c":19109.5,"v":157.765}
{"ts":1656906000000,"o":19109.5,"h":19110,"l":19109.5,"c":19110,"v":28.849}
{"ts":1656906060000,"o":19110,"h":19111.5,"l":19109.5,"c":19111.5,"v":94.257}
{"ts":1656906120000,"o":19111.5,"h":19111.5,"l":19111,"c":19111.5,"v":24.231}
{"ts":1656906180000,"o":19111.5,"h":19111.5,"l":19097,"c":19106,"v":64.05}
{"ts":1656906240000,"o":19106,"h":19106,"l":19105.5,"c":19106,"v":13.316}
{"ts":1656906300000,"o":19106,"h":19110,"l":19105.5,"c":19109.5,"v":27.135}
{"ts":1656906360000,"o":19109.5,"h":19110,"l":19109.5,"c":19110,"v":16.341}
{"ts":1656906420000,"o":19110,"h":19110,"l":19109.5,"c":19110,"v":22.549}
{"ts":1656906480000,"o":19110,"h":19110,"l":19103.5,"c":19104,"v":12.613}
{"ts":1656906540000,"o":19104,"h":19104,"l":19103.5,"c":19104,"v":20.651}
{"ts":1656906600000,"o":19104,"h":19110,"l":19103.5,"c":19109.5,"v":57.131}
{"ts":1656906660000,"o":19109.5,"h":19110,"l":19109.5,"c":19110,"v":7.959}
{"ts":1656906720000,"o":19110,"h":19112,"l":19109.5,"c":19110,"v":32.851}
{"ts":1656906780000,"o":19110,"h":19110,"l":19109,"c":19109,"v":34.784}
{"ts":1656906840000,"o":19109,"h":19109.5,"l":19108.5,"c":19108.5,"v":28.052}
{"ts":1656906900000,"o":19108.5,"h":19110,"l":19108,"c":19108,"v":16.286}
{"ts":1656906960000,"o":19108,"h":19111.5,"l":19107,"c":19111,"v":43.328}
{"ts":1656907020000,"o":19111,"h":19111,"l":19104,"c":19104,"v":55.766}
{"ts":1656907080000,"o":19104,"h":19104.5,"l":19100,"c":19100,"v":35.929}
{"ts":1656907140000,"o":19100,"h":19100.5,"l":19087.5,"c":19087.5,"v":55.109}
{"ts":1656907200000,"o":19087.5,"h":19094,"l":19083,"c":19089.5,"v":79.798}
{"ts":1656907260000,"o":19089.5,"h":19106,"l":19089,"c":19100.5,"v":59.153}
{"ts":1656907320000,"o":19100.5,"h":19103,"l":19100.5,"c":19102,"v":16.68}
{"ts":1656907380000,"o":19102,"h":19102.5,"l":19102,"c":19102.5,"v":7.261}
{"ts":1656907440000,"o":19102.5,"h":19102.5,"l":19078,"c":19078.5,"v":52.558}
{"ts":1656907500000,"o":19078.5,"h":19093.5,"l":19078,"c":19093,"v":36.678}
{"ts":1656907560000,"o":19093,"h":19094,"l":19093,"c":19094,"v":23.136}
{"ts":1656907620000,"o":19094,"h":19099.5,"l":19080,"c":19080.5,"v":50.412}
{"ts":1656907680000,"o":19080.5,"h":19080.5,"l":19080,"c":19080.5,"v":12.434}
{"ts":1656907740000,"o":19080.5,"h":19080.5,"l":19079.5,"c":19080,"v":23.818}
{"ts":1656907800000,"o":19080,"h":19080,"l":19073,"c":19073,"v":81.972}
{"ts":1656907860000,"o":19073,"h":19073.5,"l":19065.5,"c":19068.5,"v":85.461}
{"ts":1656907920000,"o":19068.5,"h":19074,"l":19068.5,"c":19074,"v":64.072}
{"ts":1656907980000,"o":19074,"h":19078.5,"l":19073.5,"c":19078,"v":31.168}
{"ts":1656908040000,"o":19078,"h":19078.5,"l":19078,"c":19078.5,"v":11.174}
{"ts":1656908100000,"o":19078.5,"h":19084.5,"l":19070.5,"c":19084.5,"v":44.77}
{"ts":1656908160000,"o":19084.5,"h":19084.5,"l":19084,"c":19084.5,"v":12.937}
{"ts":1656908220000,"o":19084.5,"h":19093.5,"l":19084,"c":19093.5,"v":74.289}
{"ts":1656908280000,"o":19093.5,"h":19108,"l":19091,"c":19105.5,"v":110.846}
{"ts":1656908340000,"o":19105.5,"h":19131,"l":19105,"c":19129,"v":108.93}
{"ts":1656908400000,"o":19129,"h":19129.5,"l":19118.5,"c":19124.5,"v":129.958}
{"ts":1656908460000,"o":19124.5,"h":19124.5,"l":19112,"c":19112.5,"v":44.465}
{"ts":1656908520000,"o":19112.5,"h":19112.5,"l":19112,"c":19112.5,"v":22.478}
{"ts":1656908580000,"o":19112.5,"h":19119,"l":19112,"c":19115.5,"v":31.965}
{"ts":1656908640000,"o":19115.5,"h":19116,"l":19112,"c":19112.5,"v":49.127}
{"ts":1656908700000,"o":19112.5,"h":19115,"l":19097,"c":19114.5,"v":57.863}
{"ts":1656908760000,"o":19114.5,"h":19115,"l":19114.5,"c":19115,"v":50.203}
{"ts":1656908820000,"o":19115,"h":19115,"l":19107,"c":19107.5,"v":32.761}
{"ts":1656908880000,"o":19107.5,"h":19107.5,"l":19107,"c":19107.5,"v":9.729}
{"ts":1656908940000,"o":19107.5,"h":19107.5,"l":19090,"c":19090.5,"v":88.898}
{"ts":1656909000000,"o":19090.5,"h":19107.5,"l":19090,"c":19107,"v":35.905}
{"ts":1656909060000,"o":19107,"h":19107.5,"l":19107,"c":19107,"v":17.878}
{"ts":1656909120000,"o":19107,"h":19109.5,"l":19107,"c":19109.5,"v":27.644}
{"ts":1656909180000,"o":19109.5,"h":19109.5,"l":19097.5,"c":19104,"v":138.396}
{"ts":1656909240000,"o":19104,"h":19108,"l":19103.5,"c":19108,"v":22.353}
{"ts":1656909300000,"o":19108,"h":19108,"l":19105,"c":19106.5,"v":15.736}
{"ts":1656909360000,"o":19106.5,"h":19110,"l":19106.5,"c":19110,"v":33.879}
{"ts":1656909420000,"o":19110,"h":19115,"l":19097.5,"c":19098,"v":57.508}
{"ts":1656909480000,"o":19098,"h":19118,"l":19097.5,"c":19118,"v":37.594}
{"ts":1656909540000,"o":19118,"h":19125,"l":19117,"c":19119.5,"v":88.642}
{"ts":1656909600000,"o":19119.5,"h":19119.5,"l":19119,"c":19119,"v":8.776}
{"ts":1656909660000,"o":19119,"h":19119.5,"l":19116.5,"c":19117,"v":20.28}
{"ts":1656909720000,"o":19117,"h":19119.5,"l":19116.5,"c":19119.5,"v":21.129}
{"ts":1656909780000,"o":19119.5,"h":19119.5,"l":19117,"c":19117,"v":21.567}
{"ts":1656909840000,"o":19117,"h":19123,"l":19116.5,"c":19123,"v":25.363}
{"ts":1656909900000,"o":19123,"h":19123,"l":19119,"c":19119,"v":32.21}
{"ts":1656909960000,"o":19119,"h":19119.5,"l":19119,"c":19119.5,"v":12.434}
{"ts":1656910020000,"o":19119.5,"h":19119.5,"l":19117,"c":19117.5,"v":27.657}
{"ts":1656910080000,"o":19117.5,"h":19117.5,"l":19117,"c":19117.5,"v":15.579}
{"ts":1656910140000,"o":19117.5,"h":19117.5,"l":19117,"c":19117,"v":16.892}
{"ts":1656910200000,"o":19117,"h":19117.5,"l":19117,"c":19117,"v":18.981}
{"ts":1656910260000,"o":19117,"h":19117.5,"l":19117,"c":19117,"v":10.066}
{"ts":1656910320000,"o":19117,"h":19117.5,"l":19117,"c":19117,"v":38.631}
{"ts":1656910380000,"o":19117,"h":19117.5,"l":19113,"c":19113,"v":26.935}
{"ts":1656910440000,"o":19113,"h":19117.5,"l":19113,"c":19117.5,"v":21.201}
{"ts":1656910500000,"o":19117.5,"h":19117.5,"l":19117,"c":19117,"v":18.389}
{"ts":1656910560000,"o":19117,"h":19117.5,"l":19112,"c":19112,"v":16.334}
{"ts":1656910620000,"o":19112,"h":19119,"l":19112,"c":19119,"v":13.767}
{"ts":1656910680000,"o":19119,"h":19123.5,"l":19118.5,"c":19123,"v":23.966}
{"ts":1656910740000,"o":19123,"h":19123,"l":19117.5,"c":19118,"v":25.333}
{"ts":1656910800000,"o":19118,"h":19118,"l":19117,"c":19117.5,"v":19.585}
{"ts":1656910860000,"o":19117.5,"h":19117.5,"l":19106.5,"c":19106.5,"v":49.623}
{"ts":1656910920000,"o":19106.5,"h":19128.5,"l":19105.5,"c":19122,"v":82.003}
{"ts":1656910980000,"o":19122,"h":19128,"l":19121.5,"c":19127.5,"v":49.072}
{"ts":1656911040000,"o":19127.5,"h":19128,"l":19117,"c":19119,"v":39.482}
{"ts":1656911100000,"o":19119,"h":19127,"l":19118.5,"c":19127,"v":26.88}
{"ts":1656911160000,"o":19127,"h":19127.5,"l":19127,"c":19127.5,"v":13.566}
{"ts":1656911220000,"o":19127.5,"h":19127.5,"l":19127,"c":19127,"v":4.197}
{"ts":1656911280000,"o":19127,"h":19135,"l":19127,"c":19129.5,"v":93.967}
{"ts":1656911340000,"o":19129.5,"h":19134,"l":19129,"c":19134,"v":110.268}
{"ts":1656911400000,"o":19134,"h":19134,"l":19117,"c":19121,"v":126.84}
{"ts":1656911460000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":22.585}
{"ts":1656911520000,"o":19120.5,"h":19123.5,"l":19120.5,"c":19123.5,"v":33.359}
{"ts":1656911580000,"o":19123.5,"h":19125.5,"l":19123,"c":19125,"v":10.526}
{"ts":1656911640000,"o":19125,"h":19125.5,"l":19124.5,"c":19125,"v":14.202}
{"ts":1656911700000,"o":19125,"h":19126,"l":19125,"c":19125.5,"v":41.442}
{"ts":1656911760000,"o":19125.5,"h":19126,"l":19117.5,"c":19117.5,"v":23.096}
{"ts":1656911820000,"o":19117.5,"h":19118,"l":19117.5,"c":19118,"v":16.096}
{"ts":1656911880000,"o":19118,"h":19123,"l":19117.5,"c":19123,"v":59.234}
{"ts":1656911940000,"o":19123,"h":19123,"l":19120,"c":19120,"v":64.514}
{"ts":1656912000000,"o":19120,"h":19125,"l":19120,"c":19124.5,"v":27.148}
{"ts":1656912060000,"o":19124.5,"h":19135,"l":19124.5,"c":19134.5,"v":46.438}
{"ts":1656912120000,"o":19134.5,"h":19135,"l":19124.5,"c":19125,"v":23.737}
{"ts":1656912180000,"o":19125,"h":19125,"l":19124.5,"c":19124.5,"v":7.12}
{"ts":1656912240000,"o":19124.5,"h":19125,"l":19117,"c":19117.5,"v":46.242}
{"ts":1656912300000,"o":19117.5,"h":19120,"l":19117,"c":19120,"v":20.159}
{"ts":1656912360000,"o":19120,"h":19120,"l":19119.5,"c":19120,"v":6.724}
{"ts":1656912420000,"o":19120,"h":19120,"l":19119.5,"c":19119.5,"v":7.419}
{"ts":1656912480000,"o":19119.5,"h":19120,"l":19119.5,"c":19120,"v":13.387}
{"ts":1656912540000,"o":19120,"h":19120,"l":19115,"c":19115,"v":36.857}
{"ts":1656912600000,"o":19115,"h":19115.5,"l":19115,"c":19115,"v":8.798}
{"ts":1656912660000,"o":19115,"h":19120,"l":19115,"c":19119.5,"v":16.522}
{"ts":1656912720000,"o":19119.5,"h":19120,"l":19119.5,"c":19120,"v":6.865}
{"ts":1656912780000,"o":19120,"h":19124,"l":19115,"c":19124,"v":47.213}
{"ts":1656912840000,"o":19124,"h":19124,"l":19119.5,"c":19120,"v":23.449}
{"ts":1656912900000,"o":19120,"h":19120,"l":19119,"c":19119,"v":15.45}
{"ts":1656912960000,"o":19119,"h":19122.5,"l":19119,"c":19122.5,"v":13.279}
{"ts":1656913020000,"o":19122.5,"h":19125,"l":19122,"c":19124.5,"v":18.324}
{"ts":1656913080000,"o":19124.5,"h":19127,"l":19122,"c":19122.5,"v":16.314}
{"ts":1656913140000,"o":19122.5,"h":19122.5,"l":19122,"c":19122,"v":31.069}
{"ts":1656913200000,"o":19122,"h":19122.5,"l":19122,"c":19122.5,"v":5.914}
{"ts":1656913260000,"o":19122.5,"h":19126,"l":19122,"c":19126,"v":22.35}
{"ts":1656913320000,"o":19126,"h":19126,"l":19125.5,"c":19125.5,"v":37.963}
{"ts":1656913380000,"o":19125.5,"h":19126,"l":19124,"c":19124,"v":9.147}
{"ts":1656913440000,"o":19124,"h":19126,"l":19121,"c":19121,"v":51.389}
{"ts":1656913500000,"o":19121,"h":19135,"l":19121,"c":19134.5,"v":31.456}
{"ts":1656913560000,"o":19134.5,"h":19135,"l":19130,"c":19132.5,"v":32.746}
{"ts":1656913620000,"o":19132.5,"h":19133,"l":19126.5,"c":19127,"v":19.996}
{"ts":1656913680000,"o":19127,"h":19127,"l":19126.5,"c":19127,"v":5.551}
{"ts":1656913740000,"o":19127,"h":19127,"l":19118,"c":19118.5,"v":27.07}
{"ts":1656913800000,"o":19118.5,"h":19122.5,"l":19118,"c":19122,"v":15.699}
{"ts":1656913860000,"o":19122,"h":19133,"l":19122,"c":19131,"v":41.816}
{"ts":1656913920000,"o":19131,"h":19135,"l":19127.5,"c":19135,"v":29.324}
{"ts":1656913980000,"o":19135,"h":19135,"l":19134.5,"c":19134.5,"v":66.697}
{"ts":1656914040000,"o":19134.5,"h":19135,"l":19134.5,"c":19135,"v":10.97}
{"ts":1656914100000,"o":19135,"h":19135,"l":19130,"c":19130,"v":29.702}
{"ts":1656914160000,"o":19130,"h":19130.5,"l":19130,"c":19130.5,"v":4.276}
{"ts":1656914220000,"o":19130.5,"h":19130.5,"l":19130,"c":19130,"v":3.686}
{"ts":1656914280000,"o":19130,"h":19130.5,"l":19130,"c":19130.5,"v":17.372}
{"ts":1656914340000,"o":19130.5,"h":19130.5,"l":19130,"c":19130.5,"v":12.243}
{"ts":1656914400000,"o":19130.5,"h":19130.5,"l":19125,"c":19128,"v":58.446}
{"ts":1656914460000,"o":19128,"h":19128,"l":19126.5,"c":19126.5,"v":19.82}
{"ts":1656914520000,"o":19126.5,"h":19127,"l":19123.5,"c":19123.5,"v":36.356}
{"ts":1656914580000,"o":19123.5,"h":19127,"l":19123.5,"c":19126.5,"v":36.071}
{"ts":1656914640000,"o":19126.5,"h":19142,"l":19126.5,"c":19132,"v":114.572}
{"ts":1656914700000,"o":19132,"h":19132,"l":19131.5,"c":19131.5,"v":14.601}
{"ts":1656914760000,"o":19131.5,"h":19132,"l":19131.5,"c":19131.5,"v":12.076}
{"ts":1656914820000,"o":19131.5,"h":19132,"l":19131.5,"c":19132,"v":11.644}
{"ts":1656914880000,"o":19132,"h":19132,"l":19131.5,"c":19132,"v":6.482}
{"ts":1656914940000,"o":19132,"h":19132,"l":19131.5,"c":19131.5,"v":7.515}
{"ts":1656915000000,"o":19131.5,"h":19132,"l":19131.5,"c":19132,"v":14.383}
{"ts":1656915060000,"o":19132,"h":19145,"l":19131.5,"c":19144.5,"v":118.874}
{"ts":1656915120000,"o":19144.5,"h":19173.5,"l":19144.5,"c":19158,"v":295.243}
{"ts":1656915180000,"o":19158,"h":19158,"l":19145,"c":19148.5,"v":65.078}
{"ts":1656915240000,"o":19148.5,"h":19154.5,"l":19148.5,"c":19154.5,"v":16.942}
{"ts":1656915300000,"o":19154.5,"h":19173.5,"l":19154,"c":19166,"v":104.768}
{"ts":1656915360000,"o":19166,"h":19166,"l":19160,"c":19160,"v":57.933}
{"ts":1656915420000,"o":19160,"h":19160.5,"l":19160,"c":19160.5,"v":39.777}
{"ts":1656915480000,"o":19160.5,"h":19160.5,"l":19149,"c":19149.5,"v":75.896}
{"ts":1656915540000,"o":19149.5,"h":19159,"l":19149,"c":19154.5,"v":41.671}
{"ts":1656915600000,"o":19154.5,"h":19159,"l":19154.5,"c":19155.5,"v":18.657}
{"ts":1656915660000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":17.687}
{"ts":1656915720000,"o":19155.5,"h":19158.5,"l":19154.5,"c":19154.5,"v":37.27}
{"ts":1656915780000,"o":19154.5,"h":19155,"l":19154.5,"c":19154.5,"v":12.19}
{"ts":1656915840000,"o":19154.5,"h":19155,"l":19150,"c":19150,"v":30.975}
{"ts":1656915900000,"o":19150,"h":19150.5,"l":19150,"c":19150,"v":9.281}
{"ts":1656915960000,"o":19150,"h":19154,"l":19145,"c":19154,"v":75.295}
{"ts":1656916020000,"o":19154,"h":19154,"l":19153.5,"c":19153.5,"v":3.14}
{"ts":1656916080000,"o":19153.5,"h":19154,"l":19152,"c":19152,"v":16.136}
{"ts":1656916140000,"o":19152,"h":19164.5,"l":19152,"c":19161,"v":70.293}
{"ts":1656916200000,"o":19161,"h":19161,"l":19160.5,"c":19161,"v":17.21}
{"ts":1656916260000,"o":19161,"h":19162,"l":19160.5,"c":19162,"v":37.119}
{"ts":1656916320000,"o":19162,"h":19179.5,"l":19161.5,"c":19174,"v":145.73}
{"ts":1656916380000,"o":19174,"h":19176.5,"l":19173.5,"c":19176.5,"v":113.091}
{"ts":1656916440000,"o":19176.5,"h":19176.5,"l":19164.5,"c":19167,"v":90.179}
{"ts":1656916500000,"o":19167,"h":19173.5,"l":19166.5,"c":19173,"v":65.453}
{"ts":1656916560000,"o":19173,"h":19183,"l":19173,"c":19179,"v":92.822}
{"ts":1656916620000,"o":19179,"h":19179.5,"l":19179,"c":19179.5,"v":43.115}
{"ts":1656916680000,"o":19179.5,"h":19179.5,"l":19179,"c":19179,"v":14.21}
{"ts":1656916740000,"o":19179,"h":19179.5,"l":19161.5,"c":19164.5,"v":82.855}
{"ts":1656916800000,"o":19164.5,"h":19168,"l":19164.5,"c":19168,"v":12.405}
{"ts":1656916860000,"o":19168,"h":19168,"l":19167.5,"c":19167.5,"v":20.894}
{"ts":1656916920000,"o":19167.5,"h":19168,"l":19167.5,"c":19167.5,"v":21.648}
{"ts":1656916980000,"o":19167.5,"h":19168,"l":19167.5,"c":19168,"v":30.902}
{"ts":1656917040000,"o":19168,"h":19168,"l":19167.5,"c":19168,"v":7.929}
{"ts":1656917100000,"o":19168,"h":19168,"l":19167.5,"c":19168,"v":18.046}
{"ts":1656917160000,"o":19168,"h":19168,"l":19153.5,"c":19154,"v":99.246}
{"ts":1656917220000,"o":19154,"h":19154,"l":19153.5,"c":19153.5,"v":62.981}
{"ts":1656917280000,"o":19153.5,"h":19157,"l":19150,"c":19157,"v":33.997}
{"ts":1656917340000,"o":19157,"h":19158.5,"l":19156.5,"c":19158,"v":32.104}
{"ts":1656917400000,"o":19158,"h":19159,"l":19158,"c":19158.5,"v":15.928}
{"ts":1656917460000,"o":19158.5,"h":19165.5,"l":19158.5,"c":19159,"v":51.73}
{"ts":1656917520000,"o":19159,"h":19161.5,"l":19159,"c":19161,"v":19.62}
{"ts":1656917580000,"o":19161,"h":19162,"l":19161,"c":19161.5,"v":13.486}
{"ts":1656917640000,"o":19161.5,"h":19161.5,"l":19159,"c":19159,"v":19.612}
{"ts":1656917700000,"o":19159,"h":19159,"l":19115,"c":19115,"v":303.257}
{"ts":1656917760000,"o":19115,"h":19115.5,"l":19072,"c":19087.5,"v":441.553}
{"ts":1656917820000,"o":19087.5,"h":19088.5,"l":19084.5,"c":19088.5,"v":145.456}
{"ts":1656917880000,"o":19088.5,"h":19100,"l":19088,"c":19100,"v":117.964}
{"ts":1656917940000,"o":19100,"h":19100,"l":19085.5,"c":19094.5,"v":104.134}
{"ts":1656918000000,"o":19094.5,"h":19103.5,"l":19090,"c":19103.5,"v":102.544}
{"ts":1656918060000,"o":19103.5,"h":19105,"l":19103,"c":19105,"v":87.658}
{"ts":1656918120000,"o":19105,"h":19105,"l":19092.5,"c":19100,"v":107.404}
{"ts":1656918180000,"o":19100,"h":19100,"l":19085.5,"c":19086,"v":91.408}
{"ts":1656918240000,"o":19086,"h":19088,"l":19081.5,"c":19087.5,"v":89.719}
{"ts":1656918300000,"o":19087.5,"h":19088,"l":19080,"c":19080.5,"v":72.265}
{"ts":1656918360000,"o":19080.5,"h":19082,"l":19075,"c":19081.5,"v":134.99}
{"ts":1656918420000,"o":19081.5,"h":19087.5,"l":19081.5,"c":19087,"v":34.824}
{"ts":1656918480000,"o":19087,"h":19087,"l":19086.5,"c":19087,"v":30.509}
{"ts":1656918540000,"o":19087,"h":19099,"l":19087,"c":19099,"v":54.124}
{"ts":1656918600000,"o":19099,"h":19122.5,"l":19099,"c":19118.5,"v":218.748}
{"ts":1656918660000,"o":19118.5,"h":19127,"l":19096,"c":19099,"v":179.642}
{"ts":1656918720000,"o":19099,"h":19107.5,"l":19098.5,"c":19107,"v":35.466}
{"ts":1656918780000,"o":19107,"h":19107.5,"l":19107,"c":19107,"v":19.306}
{"ts":1656918840000,"o":19107,"h":19107.5,"l":19093,"c":19093,"v":48.158}
{"ts":1656918900000,"o":19093,"h":19110.5,"l":19093,"c":19110,"v":47.346}
{"ts":1656918960000,"o":19110,"h":19113,"l":19109,"c":19109,"v":61.224}
{"ts":1656919020000,"o":19109,"h":19109.5,"l":19100,"c":19100,"v":36.782}
{"ts":1656919080000,"o":19100,"h":19100.5,"l":19098.5,"c":19098.5,"v":28.639}
{"ts":1656919140000,"o":19098.5,"h":19099,"l":19098.5,"c":19099,"v":21.39}
{"ts":1656919200000,"o":19099,"h":19099,"l":19098.5,"c":19099,"v":7.915}
{"ts":1656919260000,"o":19099,"h":19099,"l":19096,"c":19096,"v":39.841}
{"ts":1656919320000,"o":19096,"h":19096.5,"l":19080,"c":19080,"v":55.078}
{"ts":1656919380000,"o":19080,"h":19096.5,"l":19073,"c":19095.5,"v":139.756}
{"ts":1656919440000,"o":19095.5,"h":19114,"l":19095.5,"c":19111.5,"v":85.248}
{"ts":1656919500000,"o":19111.5,"h":19111.5,"l":19101,"c":19101.5,"v":16.72}
{"ts":1656919560000,"o":19101.5,"h":19111,"l":19101,"c":19111,"v":27.84}
{"ts":1656919620000,"o":19111,"h":19111,"l":19110.5,"c":19111,"v":18.987}
{"ts":1656919680000,"o":19111,"h":19111,"l":19103,"c":19103.5,"v":24.588}
{"ts":1656919740000,"o":19103.5,"h":19110,"l":19103,"c":19104,"v":49.05}
{"ts":1656919800000,"o":19104,"h":19104,"l":19103,"c":19103,"v":12.547}
{"ts":1656919860000,"o":19103,"h":19105,"l":19100,"c":19100.5,"v":26.774}
{"ts":1656919920000,"o":19100.5,"h":19101,"l":19100.5,"c":19100.5,"v":24.94}
{"ts":1656919980000,"o":19100.5,"h":19107,"l":19100.5,"c":19107,"v":27.737}
{"ts":1656920040000,"o":19107,"h":19107,"l":19106.5,"c":19107,"v":8.93}
{"ts":1656920100000,"o":19107,"h":19107,"l":19101,"c":19101,"v":15.331}
{"ts":1656920160000,"o":19101,"h":19115,"l":19101,"c":19101.5,"v":64.814}
{"ts":1656920220000,"o":19101.5,"h":19101.5,"l":19099,"c":19099,"v":31.716}
{"ts":1656920280000,"o":19099,"h":19099.5,"l":19099,"c":19099.5,"v":11.037}
{"ts":1656920340000,"o":19099.5,"h":19099.5,"l":19099,"c":19099,"v":5.756}
{"ts":1656920400000,"o":19099,"h":19099.5,"l":19098,"c":19098.5,"v":21.096}
{"ts":1656920460000,"o":19098.5,"h":19110,"l":19098,"c":19110,"v":36.259}
{"ts":1656920520000,"o":19110,"h":19110,"l":19103,"c":19106,"v":38.713}
{"ts":1656920580000,"o":19106,"h":19106.5,"l":19106,"c":19106,"v":11.963}
{"ts":1656920640000,"o":19106,"h":19125,"l":19106,"c":19125,"v":51.817}
{"ts":1656920700000,"o":19125,"h":19142.5,"l":19118,"c":19127,"v":210.367}
{"ts":1656920760000,"o":19127,"h":19127,"l":19126,"c":19126.5,"v":21.028}
{"ts":1656920820000,"o":19126.5,"h":19126.5,"l":19119.5,"c":19120,"v":27.164}
{"ts":1656920880000,"o":19120,"h":19120,"l":19118,"c":19118,"v":20.431}
{"ts":1656920940000,"o":19118,"h":19118.5,"l":19118,"c":19118.5,"v":15.334}
{"ts":1656921000000,"o":19118.5,"h":19118.5,"l":19115,"c":19115.5,"v":24.275}
{"ts":1656921060000,"o":19115.5,"h":19119,"l":19115,"c":19119,"v":10.8}
{"ts":1656921120000,"o":19119,"h":19119,"l":19110,"c":19110,"v":41.435}
{"ts":1656921180000,"o":19110,"h":19110.5,"l":19110,"c":19110.5,"v":6.4}
{"ts":1656921240000,"o":19110.5,"h":19120,"l":19110,"c":19119.5,"v":34.504}
{"ts":1656921300000,"o":19119.5,"h":19120,"l":19097.5,"c":19097.5,"v":58.707}
{"ts":1656921360000,"o":19097.5,"h":19106,"l":19095.5,"c":19104,"v":78.364}
{"ts":1656921420000,"o":19104,"h":19114.5,"l":19104,"c":19114,"v":17.088}
{"ts":1656921480000,"o":19114,"h":19114.5,"l":19114,"c":19114,"v":11.55}
{"ts":1656921540000,"o":19114,"h":19114.5,"l":19114,"c":19114.5,"v":8.322}
{"ts":1656921600000,"o":19114.5,"h":19114.5,"l":19107.5,"c":19112.5,"v":42.356}
{"ts":1656921660000,"o":19112.5,"h":19120,"l":19112.5,"c":19118.5,"v":41.815}
{"ts":1656921720000,"o":19118.5,"h":19118.5,"l":19118,"c":19118.5,"v":27.272}
{"ts":1656921780000,"o":19118.5,"h":19118.5,"l":19115,"c":19115.5,"v":20.291}
{"ts":1656921840000,"o":19115.5,"h":19115.5,"l":19110,"c":19110.5,"v":38.672}
{"ts":1656921900000,"o":19110.5,"h":19110.5,"l":19103,"c":19105.5,"v":85.112}
{"ts":1656921960000,"o":19105.5,"h":19106.5,"l":19105.5,"c":19106,"v":17.187}
{"ts":1656922020000,"o":19106,"h":19119,"l":19106,"c":19118.5,"v":28.67}
{"ts":1656922080000,"o":19118.5,"h":19119,"l":19117,"c":19117,"v":15.079}
{"ts":1656922140000,"o":19117,"h":19125,"l":19117,"c":19120,"v":48.827}
{"ts":1656922200000,"o":19120,"h":19123,"l":19119.5,"c":19122.5,"v":22.743}
{"ts":1656922260000,"o":19122.5,"h":19125,"l":19122.5,"c":19125,"v":26.824}
{"ts":1656922320000,"o":19125,"h":19140,"l":19124.5,"c":19133.5,"v":64.92}
{"ts":1656922380000,"o":19133.5,"h":19136.5,"l":19133,"c":19136,"v":49.562}
{"ts":1656922440000,"o":19136,"h":19136.5,"l":19123,"c":19123.5,"v":41.528}
{"ts":1656922500000,"o":19123.5,"h":19123.5,"l":19123,"c":19123,"v":34.406}
{"ts":1656922560000,"o":19123,"h":19123.5,"l":19123,"c":19123.5,"v":15}
{"ts":1656922620000,"o":19123.5,"h":19123.5,"l":19123,"c":19123.5,"v":9.422}
{"ts":1656922680000,"o":19123.5,"h":19123.5,"l":19123,"c":19123,"v":7.009}
{"ts":1656922740000,"o":19123,"h":19123.5,"l":19123,"c":19123.5,"v":5.577}
{"ts":1656922800000,"o":19123.5,"h":19123.5,"l":19123,"c":19123,"v":9.826}
{"ts":1656922860000,"o":19123,"h":19129,"l":19120,"c":19128.5,"v":51.426}
{"ts":1656922920000,"o":19128.5,"h":19132,"l":19128.5,"c":19131.5,"v":34.612}
{"ts":1656922980000,"o":19131.5,"h":19134.5,"l":19131.5,"c":19134,"v":77.006}
{"ts":1656923040000,"o":19134,"h":19135,"l":19134,"c":19134.5,"v":90.187}
{"ts":1656923100000,"o":19134.5,"h":19140,"l":19134,"c":19139.5,"v":159.538}
{"ts":1656923160000,"o":19139.5,"h":19146.5,"l":19139.5,"c":19146.5,"v":60.556}
{"ts":1656923220000,"o":19146.5,"h":19158.5,"l":19146,"c":19148.5,"v":116.68}
{"ts":1656923280000,"o":19148.5,"h":19148.5,"l":19140,"c":19141.5,"v":43.886}
{"ts":1656923340000,"o":19141.5,"h":19141.5,"l":19141,"c":19141.5,"v":26.495}
{"ts":1656923400000,"o":19141.5,"h":19146.5,"l":19141,"c":19146.5,"v":19.673}
{"ts":1656923460000,"o":19146.5,"h":19152,"l":19146.5,"c":19146.5,"v":24.666}
{"ts":1656923520000,"o":19146.5,"h":19147,"l":19141.5,"c":19142,"v":20.305}
{"ts":1656923580000,"o":19142,"h":19142,"l":19135,"c":19135,"v":43.138}
{"ts":1656923640000,"o":19135,"h":19137,"l":19135,"c":19136.5,"v":12.748}
{"ts":1656923700000,"o":19136.5,"h":19138,"l":19136.5,"c":19137.5,"v":16.072}
{"ts":1656923760000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":6.386}
{"ts":1656923820000,"o":19138,"h":19153.5,"l":19137.5,"c":19153.5,"v":25.577}
{"ts":1656923880000,"o":19153.5,"h":19153.5,"l":19145.5,"c":19146,"v":44.863}
{"ts":1656923940000,"o":19146,"h":19146,"l":19145.5,"c":19145.5,"v":19.38}
{"ts":1656924000000,"o":19145.5,"h":19146,"l":19145.5,"c":19145.5,"v":7.031}
{"ts":1656924060000,"o":19145.5,"h":19146,"l":19145.5,"c":19145.5,"v":9.104}
{"ts":1656924120000,"o":19145.5,"h":19165,"l":19145.5,"c":19156,"v":137.806}
{"ts":1656924180000,"o":19156,"h":19156.5,"l":19152,"c":19152.5,"v":26.837}
{"ts":1656924240000,"o":19152.5,"h":19152.5,"l":19152,"c":19152,"v":9.245}
{"ts":1656924300000,"o":19152,"h":19152.5,"l":19152,"c":19152,"v":5.909}
{"ts":1656924360000,"o":19152,"h":19165.5,"l":19152,"c":19165,"v":39.447}
{"ts":1656924420000,"o":19165,"h":19165.5,"l":19158.5,"c":19158.5,"v":14.729}
{"ts":1656924480000,"o":19158.5,"h":19159,"l":19158.5,"c":19158.5,"v":11.604}
{"ts":1656924540000,"o":19158.5,"h":19159,"l":19143.5,"c":19144,"v":99.428}
{"ts":1656924600000,"o":19144,"h":19148.5,"l":19137.5,"c":19148,"v":61.962}
{"ts":1656924660000,"o":19148,"h":19148.5,"l":19148,"c":19148.5,"v":22.148}
{"ts":1656924720000,"o":19148.5,"h":19148.5,"l":19139,"c":19139.5,"v":41.913}
{"ts":1656924780000,"o":19139.5,"h":19148,"l":19139,"c":19148,"v":37.761}
{"ts":1656924840000,"o":19148,"h":19148,"l":19147.5,"c":19148,"v":10.47}
{"ts":1656924900000,"o":19148,"h":19148,"l":19147.5,"c":19148,"v":15.273}
{"ts":1656924960000,"o":19148,"h":19148,"l":19142,"c":19142.5,"v":28.927}
{"ts":1656925020000,"o":19142.5,"h":19142.5,"l":19140,"c":19140.5,"v":29.594}
{"ts":1656925080000,"o":19140.5,"h":19140.5,"l":19137,"c":19137,"v":30.679}
{"ts":1656925140000,"o":19137,"h":19141.5,"l":19137,"c":19141,"v":19.636}
{"ts":1656925200000,"o":19141,"h":19141.5,"l":19138.5,"c":19138.5,"v":21.362}
{"ts":1656925260000,"o":19138.5,"h":19141.5,"l":19138.5,"c":19141.5,"v":21.162}
{"ts":1656925320000,"o":19141.5,"h":19141.5,"l":19130,"c":19130,"v":50.064}
{"ts":1656925380000,"o":19130,"h":19130.5,"l":19130,"c":19130,"v":13.376}
{"ts":1656925440000,"o":19130,"h":19140,"l":19128.5,"c":19139.5,"v":96.337}
{"ts":1656925500000,"o":19139.5,"h":19140,"l":19139.5,"c":19139.5,"v":24.781}
{"ts":1656925560000,"o":19139.5,"h":19140,"l":19137.5,"c":19137.5,"v":37.886}
{"ts":1656925620000,"o":19137.5,"h":19140.5,"l":19137.5,"c":19140.5,"v":13.461}
{"ts":1656925680000,"o":19140.5,"h":19140.5,"l":19140,"c":19140.5,"v":13.134}
{"ts":1656925740000,"o":19140.5,"h":19140.5,"l":19132,"c":19132,"v":34.368}
{"ts":1656925800000,"o":19132,"h":19141,"l":19132,"c":19141,"v":20.755}
{"ts":1656925860000,"o":19141,"h":19147,"l":19140.5,"c":19147,"v":29.394}
{"ts":1656925920000,"o":19147,"h":19147,"l":19146.5,"c":19147,"v":14.337}
{"ts":1656925980000,"o":19147,"h":19147,"l":19146.5,"c":19146.5,"v":14.518}
{"ts":1656926040000,"o":19146.5,"h":19147,"l":19144,"c":19144,"v":28.741}
{"ts":1656926100000,"o":19144,"h":19158,"l":19144,"c":19157.5,"v":53.772}
{"ts":1656926160000,"o":19157.5,"h":19182,"l":19157.5,"c":19169.5,"v":246.688}
{"ts":1656926220000,"o":19169.5,"h":19170.5,"l":19169.5,"c":19169.5,"v":78.217}
{"ts":1656926280000,"o":19169.5,"h":19170,"l":19162,"c":19162.5,"v":92.776}
{"ts":1656926340000,"o":19162.5,"h":19162.5,"l":19162,"c":19162.5,"v":12.661}
{"ts":1656926400000,"o":19162.5,"h":19162.5,"l":19162,"c":19162,"v":17.026}
{"ts":1656926460000,"o":19162,"h":19162.5,"l":19162,"c":19162,"v":16.588}
{"ts":1656926520000,"o":19162,"h":19162.5,"l":19162,"c":19162.5,"v":8.072}
{"ts":1656926580000,"o":19162.5,"h":19248.5,"l":19162,"c":19176,"v":1166.12}
{"ts":1656926640000,"o":19176,"h":19200.5,"l":19175.5,"c":19187.5,"v":168.791}
{"ts":1656926700000,"o":19187.5,"h":19278.5,"l":19187.5,"c":19230.5,"v":836.328}
{"ts":1656926760000,"o":19230.5,"h":19231,"l":19218,"c":19224,"v":180.497}
{"ts":1656926820000,"o":19224,"h":19224,"l":19216,"c":19216.5,"v":266.935}
{"ts":1656926880000,"o":19216.5,"h":19224.5,"l":19212.5,"c":19217.5,"v":346.749}
{"ts":1656926940000,"o":19217.5,"h":19225.5,"l":19216,"c":19224.5,"v":149.543}
{"ts":1656927000000,"o":19224.5,"h":19224.5,"l":19199,"c":19199,"v":114.566}
{"ts":1656927060000,"o":19199,"h":19216.5,"l":19195.5,"c":19216,"v":89.399}
{"ts":1656927120000,"o":19216,"h":19248,"l":19216,"c":19237.5,"v":319.31}
{"ts":1656927180000,"o":19237.5,"h":19237.5,"l":19228,"c":19228,"v":87.014}
{"ts":1656927240000,"o":19228,"h":19233.5,"l":19226.5,"c":19227,"v":51.91}
{"ts":1656927300000,"o":19227,"h":19252,"l":19227,"c":19251.5,"v":133.694}
{"ts":1656927360000,"o":19251.5,"h":19265,"l":19235,"c":19235.5,"v":257.868}
{"ts":1656927420000,"o":19235.5,"h":19245,"l":19235.5,"c":19243,"v":74.462}
{"ts":1656927480000,"o":19243,"h":19243.5,"l":19231.5,"c":19231.5,"v":65.345}
{"ts":1656927540000,"o":19231.5,"h":19239,"l":19231.5,"c":19237.5,"v":146.859}
{"ts":1656927600000,"o":19237.5,"h":19250,"l":19237,"c":19237.5,"v":147.33}
{"ts":1656927660000,"o":19237.5,"h":19246.5,"l":19237.5,"c":19239,"v":58.45}
{"ts":1656927720000,"o":19239,"h":19239,"l":19223,"c":19229.5,"v":87.581}
{"ts":1656927780000,"o":19229.5,"h":19243.5,"l":19229,"c":19242,"v":113.518}
{"ts":1656927840000,"o":19242,"h":19242.5,"l":19238,"c":19240.5,"v":30.266}
{"ts":1656927900000,"o":19240.5,"h":19372,"l":19240.5,"c":19361.5,"v":2829.577}
{"ts":1656927960000,"o":19361.5,"h":19370,"l":19332.5,"c":19370,"v":515.014}
{"ts":1656928020000,"o":19370,"h":19390,"l":19350,"c":19355,"v":595.019}
{"ts":1656928080000,"o":19355,"h":19385,"l":19355,"c":19378.5,"v":410.357}
{"ts":1656928140000,"o":19378.5,"h":19383.5,"l":19343.5,"c":19351.5,"v":251.994}
{"ts":1656928200000,"o":19351.5,"h":19400,"l":19345.5,"c":19380,"v":834.485}
{"ts":1656928260000,"o":19380,"h":19408,"l":19379.5,"c":19396,"v":304.737}
{"ts":1656928320000,"o":19396,"h":19433,"l":19380,"c":19388,"v":527.789}
{"ts":1656928380000,"o":19388,"h":19400,"l":19384.5,"c":19392,"v":161.066}
{"ts":1656928440000,"o":19392,"h":19408,"l":19381.5,"c":19383,"v":289.395}
{"ts":1656928500000,"o":19383,"h":19400,"l":19365.5,"c":19390.5,"v":374.013}
{"ts":1656928560000,"o":19390.5,"h":19410,"l":19386,"c":19386,"v":348.48}
{"ts":1656928620000,"o":19386,"h":19386.5,"l":19366,"c":19366,"v":273.637}
{"ts":1656928680000,"o":19366,"h":19376,"l":19365,"c":19367.5,"v":121.222}
{"ts":1656928740000,"o":19367.5,"h":19368,"l":19350,"c":19352,"v":164.471}
{"ts":1656928800000,"o":19352,"h":19383,"l":19352,"c":19379.5,"v":181.612}
{"ts":1656928860000,"o":19379.5,"h":19427,"l":19379.5,"c":19407.5,"v":363.741}
{"ts":1656928920000,"o":19407.5,"h":19420,"l":19394,"c":19412.5,"v":272.456}
{"ts":1656928980000,"o":19412.5,"h":19417,"l":19406.5,"c":19412,"v":144.364}
{"ts":1656929040000,"o":19412,"h":19463.5,"l":19412,"c":19425,"v":746.329}
{"ts":1656929100000,"o":19425,"h":19431,"l":19409.5,"c":19417,"v":150.356}
{"ts":1656929160000,"o":19417,"h":19444.5,"l":19416.5,"c":19432,"v":169.215}
{"ts":1656929220000,"o":19432,"h":19438,"l":19420,"c":19420,"v":162.173}
{"ts":1656929280000,"o":19420,"h":19420.5,"l":19402,"c":19405.5,"v":201.042}
{"ts":1656929340000,"o":19405.5,"h":19412,"l":19396,"c":19396,"v":167.188}
{"ts":1656929400000,"o":19396,"h":19396.5,"l":19396,"c":19396.5,"v":80.78}
{"ts":1656929460000,"o":19396.5,"h":19436,"l":19396,"c":19434.5,"v":231.009}
{"ts":1656929520000,"o":19434.5,"h":19437,"l":19417,"c":19429.5,"v":148.405}
{"ts":1656929580000,"o":19429.5,"h":19437,"l":19427,"c":19437,"v":89.135}
{"ts":1656929640000,"o":19437,"h":19437,"l":19415,"c":19415.5,"v":119.04}
{"ts":1656929700000,"o":19415.5,"h":19437,"l":19415,"c":19432.5,"v":107.199}
{"ts":1656929760000,"o":19432.5,"h":19458,"l":19432.5,"c":19445,"v":217.779}
{"ts":1656929820000,"o":19445,"h":19450,"l":19440.5,"c":19441,"v":91.774}
{"ts":1656929880000,"o":19441,"h":19449.5,"l":19440.5,"c":19449.5,"v":68.768}
{"ts":1656929940000,"o":19449.5,"h":19449.5,"l":19443.5,"c":19443.5,"v":66.885}
{"ts":1656930000000,"o":19443.5,"h":19444,"l":19438.5,"c":19443.5,"v":133.663}
{"ts":1656930060000,"o":19443.5,"h":19500,"l":19443.5,"c":19469,"v":941.541}
{"ts":1656930120000,"o":19469,"h":19500,"l":19467.5,"c":19473.5,"v":405.797}
{"ts":1656930180000,"o":19473.5,"h":19480,"l":19461.5,"c":19461.5,"v":178.511}
{"ts":1656930240000,"o":19461.5,"h":19462,"l":19438.5,"c":19451,"v":320.052}
{"ts":1656930300000,"o":19451,"h":19452.5,"l":19448,"c":19451.5,"v":154.497}
{"ts":1656930360000,"o":19451.5,"h":19465.5,"l":19450.5,"c":19465,"v":198.293}
{"ts":1656930420000,"o":19465,"h":19478,"l":19463,"c":19463.5,"v":151.43}
{"ts":1656930480000,"o":19463.5,"h":19476.5,"l":19462,"c":19476,"v":107.369}
{"ts":1656930540000,"o":19476,"h":19476.5,"l":19464.5,"c":19465,"v":90.159}
{"ts":1656930600000,"o":19465,"h":19513,"l":19464.5,"c":19472,"v":577.002}
{"ts":1656930660000,"o":19472,"h":19472.5,"l":19437.5,"c":19437.5,"v":535.364}
{"ts":1656930720000,"o":19437.5,"h":19456.5,"l":19435,"c":19449.5,"v":212.847}
{"ts":1656930780000,"o":19449.5,"h":19458,"l":19431,"c":19431,"v":160.486}
{"ts":1656930840000,"o":19431,"h":19431.5,"l":19415,"c":19415,"v":372.85}
{"ts":1656930900000,"o":19415,"h":19429,"l":19415,"c":19429,"v":205.708}
{"ts":1656930960000,"o":19429,"h":19429,"l":19424.5,"c":19424.5,"v":73.476}
{"ts":1656931020000,"o":19424.5,"h":19449.5,"l":19424.5,"c":19445.5,"v":133.305}
{"ts":1656931080000,"o":19445.5,"h":19470,"l":19445.5,"c":19465.5,"v":179.529}
{"ts":1656931140000,"o":19465.5,"h":19466,"l":19452,"c":19463.5,"v":131.747}
{"ts":1656931200000,"o":19463.5,"h":19471,"l":19463,"c":19471,"v":94.327}
{"ts":1656931260000,"o":19471,"h":19494,"l":19464.5,"c":19480.5,"v":149.976}
{"ts":1656931320000,"o":19480.5,"h":19497.5,"l":19480.5,"c":19492,"v":183.761}
{"ts":1656931380000,"o":19492,"h":19544,"l":19491,"c":19500,"v":1080.143}
{"ts":1656931440000,"o":19500,"h":19500,"l":19476.5,"c":19477.5,"v":303.308}
{"ts":1656931500000,"o":19477.5,"h":19487.5,"l":19475,"c":19475.5,"v":136.464}
{"ts":1656931560000,"o":19475.5,"h":19475.5,"l":19464,"c":19466,"v":147.051}
{"ts":1656931620000,"o":19466,"h":19482.5,"l":19465.5,"c":19470,"v":161.598}
{"ts":1656931680000,"o":19470,"h":19474.5,"l":19466,"c":19469.5,"v":66.456}
{"ts":1656931740000,"o":19469.5,"h":19470,"l":19452,"c":19458,"v":146.52}
{"ts":1656931800000,"o":19458,"h":19460.5,"l":19457.5,"c":19460,"v":71.995}
{"ts":1656931860000,"o":19460,"h":19468,"l":19442.5,"c":19456.5,"v":267.137}
{"ts":1656931920000,"o":19456.5,"h":19497.5,"l":19455,"c":19496.5,"v":109.49}
{"ts":1656931980000,"o":19496.5,"h":19497,"l":19487,"c":19492,"v":117.86}
{"ts":1656932040000,"o":19492,"h":19492.5,"l":19473.5,"c":19474.5,"v":57.769}
{"ts":1656932100000,"o":19474.5,"h":19475,"l":19464,"c":19464,"v":126.76}
{"ts":1656932160000,"o":19464,"h":19464.5,"l":19447.5,"c":19447.5,"v":69.879}
{"ts":1656932220000,"o":19447.5,"h":19468.5,"l":19447.5,"c":19464.5,"v":143.309}
{"ts":1656932280000,"o":19464.5,"h":19465,"l":19460.5,"c":19462.5,"v":53.504}
{"ts":1656932340000,"o":19462.5,"h":19463,"l":19450.5,"c":19450.5,"v":83.49}
{"ts":1656932400000,"o":19450.5,"h":19459.5,"l":19450.5,"c":19459.5,"v":92.409}
{"ts":1656932460000,"o":19459.5,"h":19476.5,"l":19459,"c":19475.5,"v":346.325}
{"ts":1656932520000,"o":19475.5,"h":19492,"l":19475.5,"c":19490.5,"v":71.57}
{"ts":1656932580000,"o":19490.5,"h":19491,"l":19484,"c":19487,"v":77.589}
{"ts":1656932640000,"o":19487,"h":19487.5,"l":19479.5,"c":19480.5,"v":66.096}
{"ts":1656932700000,"o":19480.5,"h":19481,"l":19480.5,"c":19481,"v":34.213}
{"ts":1656932760000,"o":19481,"h":19481,"l":19480.5,"c":19480.5,"v":59.908}
{"ts":1656932820000,"o":19480.5,"h":19507.5,"l":19480.5,"c":19494.5,"v":192.069}
{"ts":1656932880000,"o":19494.5,"h":19497,"l":19487.5,"c":19487.5,"v":86.134}
{"ts":1656932940000,"o":19487.5,"h":19488,"l":19468,"c":19472.5,"v":67.619}
{"ts":1656933000000,"o":19472.5,"h":19473,"l":19472.5,"c":19472.5,"v":32.774}
{"ts":1656933060000,"o":19472.5,"h":19482,"l":19465,"c":19471,"v":185.116}
{"ts":1656933120000,"o":19471,"h":19483.5,"l":19470.5,"c":19483.5,"v":82.089}
{"ts":1656933180000,"o":19483.5,"h":19501,"l":19483,"c":19501,"v":130.467}
{"ts":1656933240000,"o":19501,"h":19532,"l":19500.5,"c":19506,"v":313.49}
{"ts":1656933300000,"o":19506,"h":19525,"l":19505.5,"c":19510.5,"v":203.977}
{"ts":1656933360000,"o":19510.5,"h":19510.5,"l":19489.5,"c":19504.5,"v":158.558}
{"ts":1656933420000,"o":19504.5,"h":19516.5,"l":19504.5,"c":19511,"v":104.992}
{"ts":1656933480000,"o":19511,"h":19578,"l":19500,"c":19500,"v":1067.33}
{"ts":1656933540000,"o":19500,"h":19502.5,"l":19475,"c":19475.5,"v":357.25}
{"ts":1656933600000,"o":19475.5,"h":19475.5,"l":19460.5,"c":19460.5,"v":217.776}
{"ts":1656933660000,"o":19460.5,"h":19468,"l":19460.5,"c":19465,"v":133.46}
{"ts":1656933720000,"o":19465,"h":19465,"l":19451,"c":19457.5,"v":193.382}
{"ts":1656933780000,"o":19457.5,"h":19466,"l":19453,"c":19454.5,"v":148.277}
{"ts":1656933840000,"o":19454.5,"h":19459.5,"l":19454,"c":19456,"v":74.615}
{"ts":1656933900000,"o":19456,"h":19458.5,"l":19455,"c":19458.5,"v":74.936}
{"ts":1656933960000,"o":19458.5,"h":19465,"l":19458,"c":19463,"v":136.627}
{"ts":1656934020000,"o":19463,"h":19463.5,"l":19460.5,"c":19462.5,"v":49.284}
{"ts":1656934080000,"o":19462.5,"h":19500,"l":19462,"c":19497.5,"v":168.377}
{"ts":1656934140000,"o":19497.5,"h":19527,"l":19497.5,"c":19515,"v":196.934}
{"ts":1656934200000,"o":19515,"h":19529,"l":19515,"c":19518,"v":194.133}
{"ts":1656934260000,"o":19518,"h":19550,"l":19518,"c":19530,"v":278.266}
{"ts":1656934320000,"o":19530,"h":19600,"l":19529.5,"c":19536,"v":1771.317}
{"ts":1656934380000,"o":19536,"h":19580,"l":19536,"c":19565,"v":270.591}
{"ts":1656934440000,"o":19565,"h":19570,"l":19563,"c":19567.5,"v":147.815}
{"ts":1656934500000,"o":19567.5,"h":19590,"l":19558,"c":19569.5,"v":308.812}
{"ts":1656934560000,"o":19569.5,"h":19581,"l":19561.5,"c":19575,"v":210.162}
{"ts":1656934620000,"o":19575,"h":19575,"l":19550,"c":19552.5,"v":196.242}
{"ts":1656934680000,"o":19552.5,"h":19582,"l":19552.5,"c":19578,"v":169.083}
{"ts":1656934740000,"o":19578,"h":19582.5,"l":19563,"c":19563,"v":198.188}
{"ts":1656934800000,"o":19563,"h":19566.5,"l":19561,"c":19561,"v":62.109}
{"ts":1656934860000,"o":19561,"h":19630,"l":19561,"c":19603,"v":647.995}
{"ts":1656934920000,"o":19603,"h":19609.5,"l":19574.5,"c":19579,"v":182.528}
{"ts":1656934980000,"o":19579,"h":19585,"l":19568,"c":19576,"v":113.325}
{"ts":1656935040000,"o":19576,"h":19620,"l":19576,"c":19620,"v":305.521}
{"ts":1656935100000,"o":19620,"h":19620,"l":19593.5,"c":19594,"v":211.457}
{"ts":1656935160000,"o":19594,"h":19596.5,"l":19573,"c":19573,"v":209.934}
{"ts":1656935220000,"o":19573,"h":19595,"l":19571,"c":19593,"v":266.565}
{"ts":1656935280000,"o":19593,"h":19612,"l":19592,"c":19595,"v":207.706}
{"ts":1656935340000,"o":19595,"h":19604,"l":19591,"c":19594,"v":112.328}
{"ts":1656935400000,"o":19594,"h":19603,"l":19587.5,"c":19591.5,"v":68.621}
{"ts":1656935460000,"o":19591.5,"h":19602,"l":19590,"c":19597.5,"v":93.753}
{"ts":1656935520000,"o":19597.5,"h":19597.5,"l":19590,"c":19592.5,"v":61.266}
{"ts":1656935580000,"o":19592.5,"h":19620,"l":19590,"c":19616,"v":221.89}
{"ts":1656935640000,"o":19616,"h":19770,"l":19613.5,"c":19744,"v":3902.529}
{"ts":1656935700000,"o":19744,"h":19846,"l":19693.5,"c":19779,"v":2360.336}
{"ts":1656935760000,"o":19779,"h":19854,"l":19758.5,"c":19758.5,"v":1300.52}
{"ts":1656935820000,"o":19758.5,"h":19833,"l":19758.5,"c":19799,"v":1128.591}
{"ts":1656935880000,"o":19799,"h":19815,"l":19767.5,"c":19776.5,"v":560.025}
{"ts":1656935940000,"o":19776.5,"h":19791.5,"l":19772,"c":19791.5,"v":354.11}
{"ts":1656936000000,"o":19791.5,"h":19827.5,"l":19791,"c":19792,"v":867.249}
{"ts":1656936060000,"o":19792,"h":19792,"l":19759,"c":19769,"v":1126.998}
{"ts":1656936120000,"o":19769,"h":19886,"l":19769,"c":19832.5,"v":1328.046}
{"ts":1656936180000,"o":19832.5,"h":19849.5,"l":19815,"c":19836,"v":486.152}
{"ts":1656936240000,"o":19836,"h":19838,"l":19822.5,"c":19828.5,"v":248.478}
{"ts":1656936300000,"o":19828.5,"h":19829,"l":19774.5,"c":19775,"v":607.145}
{"ts":1656936360000,"o":19775,"h":19783.5,"l":19766,"c":19769.5,"v":222.129}
{"ts":1656936420000,"o":19769.5,"h":19780.5,"l":19757,"c":19773,"v":345.928}
{"ts":1656936480000,"o":19773,"h":19795,"l":19769,"c":19771,"v":203.368}
{"ts":1656936540000,"o":19771,"h":19772.5,"l":19741.5,"c":19741.5,"v":301.151}
{"ts":1656936600000,"o":19741.5,"h":19747.5,"l":19725,"c":19747.5,"v":428.341}
{"ts":1656936660000,"o":19747.5,"h":19747.5,"l":19733,"c":19733.5,"v":157.886}
{"ts":1656936720000,"o":19733.5,"h":19733.5,"l":19675,"c":19690,"v":698.905}
{"ts":1656936780000,"o":19690,"h":19711.5,"l":19688.5,"c":19708,"v":302.379}
{"ts":1656936840000,"o":19708,"h":19708.5,"l":19696.5,"c":19701.5,"v":147.683}
{"ts":1656936900000,"o":19701.5,"h":19733.5,"l":19701,"c":19726.5,"v":426.595}
{"ts":1656936960000,"o":19726.5,"h":19730,"l":19710,"c":19729.5,"v":125.757}
{"ts":1656937020000,"o":19729.5,"h":19730,"l":19720,"c":19725,"v":79.078}
{"ts":1656937080000,"o":19725,"h":19725,"l":19715,"c":19715.5,"v":117.686}
{"ts":1656937140000,"o":19715.5,"h":19725,"l":19715,"c":19715.5,"v":84.654}
{"ts":1656937200000,"o":19715.5,"h":19750,"l":19715.5,"c":19748,"v":178}
{"ts":1656937260000,"o":19748,"h":19778,"l":19747.5,"c":19776,"v":339.894}
{"ts":1656937320000,"o":19776,"h":19782.5,"l":19760,"c":19760.5,"v":365.041}
{"ts":1656937380000,"o":19760.5,"h":19769,"l":19751,"c":19755,"v":115.625}
{"ts":1656937440000,"o":19755,"h":19786.5,"l":19752.5,"c":19766.5,"v":363.105}
{"ts":1656937500000,"o":19766.5,"h":19775.5,"l":19751,"c":19751,"v":169.466}
{"ts":1656937560000,"o":19751,"h":19751.5,"l":19721.5,"c":19722,"v":145.778}
{"ts":1656937620000,"o":19722,"h":19723,"l":19695,"c":19697,"v":181.557}
{"ts":1656937680000,"o":19697,"h":19707.5,"l":19677.5,"c":19685,"v":235.413}
{"ts":1656937740000,"o":19685,"h":19699,"l":19682,"c":19699,"v":116.208}
{"ts":1656937800000,"o":19699,"h":19699,"l":19657,"c":19661,"v":503.141}
{"ts":1656937860000,"o":19661,"h":19695.5,"l":19627,"c":19695.5,"v":1078.074}
{"ts":1656937920000,"o":19695.5,"h":19695.5,"l":19683.5,"c":19685.5,"v":211.208}
{"ts":1656937980000,"o":19685.5,"h":19704,"l":19685.5,"c":19696.5,"v":270.143}
{"ts":1656938040000,"o":19696.5,"h":19697,"l":19679,"c":19687.5,"v":114.36}
{"ts":1656938100000,"o":19687.5,"h":19724,"l":19687,"c":19723.5,"v":144.966}
{"ts":1656938160000,"o":19723.5,"h":19724,"l":19699,"c":19701.5,"v":160.568}
{"ts":1656938220000,"o":19701.5,"h":19710,"l":19678.5,"c":19679,"v":98.24}
{"ts":1656938280000,"o":19679,"h":19692.5,"l":19678.5,"c":19692,"v":61.377}
{"ts":1656938340000,"o":19692,"h":19692.5,"l":19681,"c":19686,"v":105.066}
{"ts":1656938400000,"o":19686,"h":19690,"l":19684.5,"c":19684.5,"v":58.263}
{"ts":1656938460000,"o":19684.5,"h":19702.5,"l":19684.5,"c":19702.5,"v":148.265}
{"ts":1656938520000,"o":19702.5,"h":19702.5,"l":19688,"c":19691.5,"v":60.581}
{"ts":1656938580000,"o":19691.5,"h":19695,"l":19671.5,"c":19674,"v":122.096}
{"ts":1656938640000,"o":19674,"h":19684.5,"l":19666,"c":19668,"v":171.763}
{"ts":1656938700000,"o":19668,"h":19677.5,"l":19641,"c":19641,"v":266.108}
{"ts":1656938760000,"o":19641,"h":19665,"l":19641,"c":19653.5,"v":171.492}
{"ts":1656938820000,"o":19653.5,"h":19685.5,"l":19653.5,"c":19681.5,"v":218.27}
{"ts":1656938880000,"o":19681.5,"h":19704.5,"l":19681,"c":19696.5,"v":307.669}
{"ts":1656938940000,"o":19696.5,"h":19696.5,"l":19685,"c":19688.5,"v":129.182}
{"ts":1656939000000,"o":19688.5,"h":19690,"l":19684.5,"c":19684.5,"v":162.057}
{"ts":1656939060000,"o":19684.5,"h":19704.5,"l":19684.5,"c":19695.5,"v":106.895}
{"ts":1656939120000,"o":19695.5,"h":19698,"l":19694,"c":19696.5,"v":34.687}
{"ts":1656939180000,"o":19696.5,"h":19700,"l":19695,"c":19695,"v":50.352}
{"ts":1656939240000,"o":19695,"h":19695.5,"l":19687,"c":19688,"v":43.635}
{"ts":1656939300000,"o":19688,"h":19700,"l":19681,"c":19700,"v":67.44}
{"ts":1656939360000,"o":19700,"h":19718.5,"l":19699.5,"c":19709,"v":278.328}
{"ts":1656939420000,"o":19709,"h":19715,"l":19692.5,"c":19693,"v":173.529}
{"ts":1656939480000,"o":19693,"h":19707,"l":19691,"c":19694.5,"v":131.8}
{"ts":1656939540000,"o":19694.5,"h":19701.5,"l":19694.5,"c":19701,"v":58.388}
{"ts":1656939600000,"o":19701,"h":19714.5,"l":19701,"c":19706.5,"v":127.408}
{"ts":1656939660000,"o":19706.5,"h":19706.5,"l":19705,"c":19705,"v":46.426}
{"ts":1656939720000,"o":19705,"h":19705.5,"l":19693,"c":19693,"v":54.036}
{"ts":1656939780000,"o":19693,"h":19710,"l":19693,"c":19709.5,"v":45.931}
{"ts":1656939840000,"o":19709.5,"h":19731.5,"l":19709.5,"c":19726.5,"v":201.216}
{"ts":1656939900000,"o":19726.5,"h":19727,"l":19707.5,"c":19709,"v":171.866}
{"ts":1656939960000,"o":19709,"h":19709.5,"l":19700.5,"c":19709.5,"v":68.538}
{"ts":1656940020000,"o":19709.5,"h":19709.5,"l":19709,"c":19709,"v":25.425}
{"ts":1656940080000,"o":19709,"h":19730,"l":19709,"c":19729.5,"v":56.668}
{"ts":1656940140000,"o":19729.5,"h":19744.5,"l":19726.5,"c":19735,"v":174.02}
{"ts":1656940200000,"o":19735,"h":19740,"l":19722,"c":19724,"v":112.071}
{"ts":1656940260000,"o":19724,"h":19739,"l":19724,"c":19739,"v":96.102}
{"ts":1656940320000,"o":19739,"h":19739,"l":19730,"c":19735.5,"v":36.645}
{"ts":1656940380000,"o":19735.5,"h":19736,"l":19705.5,"c":19721.5,"v":99.781}
{"ts":1656940440000,"o":19721.5,"h":19725.5,"l":19721.5,"c":19725,"v":40.188}
{"ts":1656940500000,"o":19725,"h":19725.5,"l":19725,"c":19725,"v":26.724}
{"ts":1656940560000,"o":19725,"h":19725.5,"l":19715.5,"c":19716,"v":90.16}
{"ts":1656940620000,"o":19716,"h":19716,"l":19707,"c":19709.5,"v":111.118}
{"ts":1656940680000,"o":19709.5,"h":19709.5,"l":19694,"c":19694.5,"v":81.981}
{"ts":1656940740000,"o":19694.5,"h":19707,"l":19694,"c":19703.5,"v":115.789}
{"ts":1656940800000,"o":19703.5,"h":19710,"l":19703.5,"c":19709.5,"v":54.44}
{"ts":1656940860000,"o":19709.5,"h":19710,"l":19700,"c":19703,"v":48.028}
{"ts":1656940920000,"o":19703,"h":19709.5,"l":19698,"c":19698,"v":36.893}
{"ts":1656940980000,"o":19698,"h":19701,"l":19698,"c":19700.5,"v":34.918}
{"ts":1656941040000,"o":19700.5,"h":19701,"l":19690,"c":19691,"v":97.688}
{"ts":1656941100000,"o":19691,"h":19691.5,"l":19669.5,"c":19670,"v":165.845}
{"ts":1656941160000,"o":19670,"h":19681.5,"l":19670,"c":19676.5,"v":104.005}
{"ts":1656941220000,"o":19676.5,"h":19685,"l":19676,"c":19684.5,"v":52.187}
{"ts":1656941280000,"o":19684.5,"h":19685,"l":19676.5,"c":19676.5,"v":78.157}
{"ts":1656941340000,"o":19676.5,"h":19688,"l":19676.5,"c":19682,"v":93.028}
{"ts":1656941400000,"o":19682,"h":19682.5,"l":19665.5,"c":19669,"v":86.423}
{"ts":1656941460000,"o":19669,"h":19674.5,"l":19648.5,"c":19652,"v":248.863}
{"ts":1656941520000,"o":19652,"h":19657,"l":19642,"c":19652,"v":225.517}
{"ts":1656941580000,"o":19652,"h":19652.5,"l":19619.5,"c":19623.5,"v":370.453}
{"ts":1656941640000,"o":19623.5,"h":19623.5,"l":19561,"c":19561,"v":1396.699}
{"ts":1656941700000,"o":19561,"h":19580,"l":19558.5,"c":19561,"v":412.952}
{"ts":1656941760000,"o":19561,"h":19584,"l":19552.5,"c":19555,"v":410.289}
{"ts":1656941820000,"o":19555,"h":19604.5,"l":19554.5,"c":19591.5,"v":250.536}
{"ts":1656941880000,"o":19591.5,"h":19613.5,"l":19591,"c":19613.5,"v":149.798}
{"ts":1656941940000,"o":19613.5,"h":19613.5,"l":19595,"c":19606.5,"v":139.652}
{"ts":1656942000000,"o":19606.5,"h":19606.5,"l":19587,"c":19593,"v":117.136}
{"ts":1656942060000,"o":19593,"h":19593.5,"l":19578.5,"c":19580,"v":120.957}
{"ts":1656942120000,"o":19580,"h":19589,"l":19576,"c":19579,"v":74.24}
{"ts":1656942180000,"o":19579,"h":19579,"l":19543,"c":19554.5,"v":344.176}
{"ts":1656942240000,"o":19554.5,"h":19583,"l":19524.5,"c":19532.5,"v":595.968}
{"ts":1656942300000,"o":19532.5,"h":19563.5,"l":19532,"c":19549,"v":305.916}
{"ts":1656942360000,"o":19549,"h":19567,"l":19546,"c":19560.5,"v":202.867}
{"ts":1656942420000,"o":19560.5,"h":19574,"l":19560.5,"c":19567,"v":202.841}
{"ts":1656942480000,"o":19567,"h":19575.5,"l":19557,"c":19557.5,"v":147.083}
{"ts":1656942540000,"o":19557.5,"h":19557.5,"l":19551,"c":19553.5,"v":60.554}
{"ts":1656942600000,"o":19553.5,"h":19559,"l":19553,"c":19556,"v":71.307}
{"ts":1656942660000,"o":19556,"h":19556,"l":19551,"c":19551.5,"v":43.11}
{"ts":1656942720000,"o":19551.5,"h":19551.5,"l":19527,"c":19536,"v":143.187}
{"ts":1656942780000,"o":19536,"h":19552.5,"l":19536,"c":19552.5,"v":110.15}
{"ts":1656942840000,"o":19552.5,"h":19569.5,"l":19552,"c":19565.5,"v":117.554}
{"ts":1656942900000,"o":19565.5,"h":19565.5,"l":19552.5,"c":19552.5,"v":98.816}
{"ts":1656942960000,"o":19552.5,"h":19552.5,"l":19543,"c":19543.5,"v":70.513}
{"ts":1656943020000,"o":19543.5,"h":19549,"l":19532.5,"c":19532.5,"v":81.456}
{"ts":1656943080000,"o":19532.5,"h":19540,"l":19521,"c":19521,"v":149.629}
{"ts":1656943140000,"o":19521,"h":19532,"l":19518,"c":19519.5,"v":127.582}
{"ts":1656943200000,"o":19519.5,"h":19538,"l":19511.5,"c":19538,"v":258.713}
{"ts":1656943260000,"o":19538,"h":19546,"l":19537.5,"c":19539,"v":111.005}
{"ts":1656943320000,"o":19539,"h":19548,"l":19521,"c":19521.5,"v":194.217}
{"ts":1656943380000,"o":19521.5,"h":19521.5,"l":19500,"c":19509.5,"v":476.22}
{"ts":1656943440000,"o":19509.5,"h":19525.5,"l":19506,"c":19525.5,"v":192.174}
{"ts":1656943500000,"o":19525.5,"h":19535,"l":19525,"c":19532,"v":119.102}
{"ts":1656943560000,"o":19532,"h":19545,"l":19527.5,"c":19544,"v":90.999}
{"ts":1656943620000,"o":19544,"h":19544.5,"l":19525.5,"c":19525.5,"v":144.955}
{"ts":1656943680000,"o":19525.5,"h":19526,"l":19505,"c":19505,"v":99.385}
{"ts":1656943740000,"o":19505,"h":19524,"l":19505,"c":19522,"v":119.205}
{"ts":1656943800000,"o":19522,"h":19524.5,"l":19522,"c":19524.5,"v":46.252}
{"ts":1656943860000,"o":19524.5,"h":19555,"l":19524,"c":19555,"v":248.511}
{"ts":1656943920000,"o":19555,"h":19555,"l":19530,"c":19539.5,"v":102.78}
{"ts":1656943980000,"o":19539.5,"h":19553,"l":19539.5,"c":19544.5,"v":99.799}
{"ts":1656944040000,"o":19544.5,"h":19545,"l":19535,"c":19540.5,"v":57.915}
{"ts":1656944100000,"o":19540.5,"h":19546,"l":19537,"c":19537,"v":91.479}
{"ts":1656944160000,"o":19537,"h":19537.5,"l":19531,"c":19531,"v":88.729}
{"ts":1656944220000,"o":19531,"h":19531.5,"l":19523,"c":19524.5,"v":135.369}
{"ts":1656944280000,"o":19524.5,"h":19546,"l":19519,"c":19545.5,"v":344.184}
{"ts":1656944340000,"o":19545.5,"h":19559.5,"l":19545.5,"c":19559,"v":137.886}
{"ts":1656944400000,"o":19559,"h":19559.5,"l":19543,"c":19545.5,"v":86.237}
{"ts":1656944460000,"o":19545.5,"h":19571.5,"l":19545.5,"c":19571,"v":190.507}
{"ts":1656944520000,"o":19571,"h":19572,"l":19567.5,"c":19569,"v":71.134}
{"ts":1656944580000,"o":19569,"h":19615,"l":19568.5,"c":19590,"v":453.68}
{"ts":1656944640000,"o":19590,"h":19590.5,"l":19580,"c":19588,"v":105.55}
{"ts":1656944700000,"o":19588,"h":19595.5,"l":19587.5,"c":19595,"v":73.037}
{"ts":1656944760000,"o":19595,"h":19614.5,"l":19576,"c":19576,"v":243.551}
{"ts":1656944820000,"o":19576,"h":19600,"l":19567.5,"c":19594,"v":233.911}
{"ts":1656944880000,"o":19594,"h":19594.5,"l":19582,"c":19590,"v":109.435}
{"ts":1656944940000,"o":19590,"h":19590,"l":19582,"c":19582,"v":61.317}
{"ts":1656945000000,"o":19582,"h":19582.5,"l":19577.5,"c":19577.5,"v":55.567}
{"ts":1656945060000,"o":19577.5,"h":19578,"l":19556.5,"c":19556.5,"v":110.301}
{"ts":1656945120000,"o":19556.5,"h":19573,"l":19555.5,"c":19567,"v":129.986}
{"ts":1656945180000,"o":19567,"h":19577.5,"l":19567,"c":19577,"v":22.836}
{"ts":1656945240000,"o":19577,"h":19580,"l":19566,"c":19580,"v":84.985}
{"ts":1656945300000,"o":19580,"h":19580,"l":19572.5,"c":19572.5,"v":31.037}
{"ts":1656945360000,"o":19572.5,"h":19587,"l":19566,"c":19586.5,"v":47.921}
{"ts":1656945420000,"o":19586.5,"h":19587,"l":19576,"c":19580,"v":53.001}
{"ts":1656945480000,"o":19580,"h":19580.5,"l":19570,"c":19575,"v":52.397}
{"ts":1656945540000,"o":19575,"h":19581,"l":19575,"c":19579.5,"v":39.888}
{"ts":1656945600000,"o":19579.5,"h":19587,"l":19579.5,"c":19583,"v":37.607}
{"ts":1656945660000,"o":19583,"h":19588,"l":19534,"c":19535,"v":201.447}
{"ts":1656945720000,"o":19535,"h":19546,"l":19533.5,"c":19533.5,"v":114.315}
{"ts":1656945780000,"o":19533.5,"h":19548.5,"l":19532.5,"c":19542.5,"v":89.72}
{"ts":1656945840000,"o":19542.5,"h":19555,"l":19542.5,"c":19554.5,"v":33.141}
{"ts":1656945900000,"o":19554.5,"h":19555,"l":19545.5,"c":19554.5,"v":51.111}
{"ts":1656945960000,"o":19554.5,"h":19554.5,"l":19540,"c":19545.5,"v":102.696}
{"ts":1656946020000,"o":19545.5,"h":19559,"l":19545.5,"c":19552.5,"v":53.063}
{"ts":1656946080000,"o":19552.5,"h":19552.5,"l":19550,"c":19550.5,"v":44.936}
{"ts":1656946140000,"o":19550.5,"h":19550.5,"l":19545,"c":19545.5,"v":29.926}
{"ts":1656946200000,"o":19545.5,"h":19548,"l":19528,"c":19528.5,"v":81.947}
{"ts":1656946260000,"o":19528.5,"h":19551.5,"l":19528,"c":19551.5,"v":47.944}
{"ts":1656946320000,"o":19551.5,"h":19575.5,"l":19551,"c":19571,"v":90.591}
{"ts":1656946380000,"o":19571,"h":19580,"l":19571,"c":19574,"v":61.633}
{"ts":1656946440000,"o":19574,"h":19574.5,"l":19561,"c":19572,"v":55.196}
{"ts":1656946500000,"o":19572,"h":19572,"l":19563.5,"c":19563.5,"v":61.879}
{"ts":1656946560000,"o":19563.5,"h":19585,"l":19563.5,"c":19585,"v":46.504}
{"ts":1656946620000,"o":19585,"h":19633,"l":19584.5,"c":19593.5,"v":543.486}
{"ts":1656946680000,"o":19593.5,"h":19610,"l":19593.5,"c":19600,"v":122.179}
{"ts":1656946740000,"o":19600,"h":19605,"l":19600,"c":19601,"v":91.535}
{"ts":1656946800000,"o":19601,"h":19611,"l":19600.5,"c":19611,"v":70.993}
{"ts":1656946860000,"o":19611,"h":19623.5,"l":19610.5,"c":19623,"v":129.213}
{"ts":1656946920000,"o":19623,"h":19630.5,"l":19622.5,"c":19630,"v":119.405}
{"ts":1656946980000,"o":19630,"h":19699.5,"l":19616,"c":19680,"v":1057.445}
{"ts":1656947040000,"o":19680,"h":19832,"l":19642.5,"c":19817.5,"v":2474.307}
{"ts":1656947100000,"o":19817.5,"h":20187,"l":19814,"c":19990.5,"v":6654.1}
{"ts":1656947160000,"o":19990.5,"h":20016.5,"l":19924,"c":19984.5,"v":1594.309}
{"ts":1656947220000,"o":19984.5,"h":20098,"l":19974,"c":19984.5,"v":1669.295}
{"ts":1656947280000,"o":19984.5,"h":19993,"l":19904.5,"c":19905,"v":1137.998}
{"ts":1656947340000,"o":19905,"h":19933.5,"l":19875,"c":19926.5,"v":742.971}
{"ts":1656947400000,"o":19926.5,"h":19926.5,"l":19861,"c":19867,"v":544.622}
{"ts":1656947460000,"o":19867,"h":19867.5,"l":19841.5,"c":19841.5,"v":715.833}
{"ts":1656947520000,"o":19841.5,"h":19899,"l":19836.5,"c":19862.5,"v":486.162}
{"ts":1656947580000,"o":19862.5,"h":19873,"l":19838.5,"c":19873,"v":233.728}
{"ts":1656947640000,"o":19873,"h":19880,"l":19864.5,"c":19869.5,"v":243.694}
{"ts":1656947700000,"o":19869.5,"h":19908.5,"l":19862.5,"c":19908,"v":285.234}
{"ts":1656947760000,"o":19908,"h":19950,"l":19908,"c":19918,"v":676.421}
{"ts":1656947820000,"o":19918,"h":19920,"l":19850,"c":19870,"v":481.607}
{"ts":1656947880000,"o":19870,"h":19875,"l":19847,"c":19874.5,"v":227.766}
{"ts":1656947940000,"o":19874.5,"h":19903.5,"l":19874.5,"c":19880,"v":177.394}
{"ts":1656948000000,"o":19880,"h":19925,"l":19879.5,"c":19905.5,"v":303.212}
{"ts":1656948060000,"o":19905.5,"h":19913.5,"l":19901.5,"c":19905.5,"v":105.131}
{"ts":1656948120000,"o":19905.5,"h":19907,"l":19878,"c":19878,"v":152.035}
{"ts":1656948180000,"o":19878,"h":19878.5,"l":19844,"c":19846.5,"v":298.381}
{"ts":1656948240000,"o":19846.5,"h":19850,"l":19815.5,"c":19823.5,"v":320.829}
{"ts":1656948300000,"o":19823.5,"h":19830,"l":19766,"c":19777.5,"v":842.804}
{"ts":1656948360000,"o":19777.5,"h":19810,"l":19777,"c":19798.5,"v":310.248}
{"ts":1656948420000,"o":19798.5,"h":19798.5,"l":19770.5,"c":19771,"v":270.099}
{"ts":1656948480000,"o":19771,"h":19787,"l":19741,"c":19781.5,"v":532.472}
{"ts":1656948540000,"o":19781.5,"h":19781.5,"l":19761.5,"c":19768,"v":155.114}
{"ts":1656948600000,"o":19768,"h":19779,"l":19762.5,"c":19775.5,"v":157.426}
{"ts":1656948660000,"o":19775.5,"h":19776,"l":19740,"c":19749,"v":201.513}
{"ts":1656948720000,"o":19749,"h":19754,"l":19744,"c":19744.5,"v":150.173}
{"ts":1656948780000,"o":19744.5,"h":19744.5,"l":19722.5,"c":19722.5,"v":191.384}
{"ts":1656948840000,"o":19722.5,"h":19752.5,"l":19722.5,"c":19746.5,"v":145.593}
{"ts":1656948900000,"o":19746.5,"h":19765,"l":19740,"c":19740.5,"v":229.78}
{"ts":1656948960000,"o":19740.5,"h":19745,"l":19720,"c":19720.5,"v":206.36}
{"ts":1656949020000,"o":19720.5,"h":19765.5,"l":19720,"c":19750,"v":301.053}
{"ts":1656949080000,"o":19750,"h":19750,"l":19730,"c":19740.5,"v":76.189}
{"ts":1656949140000,"o":19740.5,"h":19776,"l":19740,"c":19773.5,"v":234.39}
{"ts":1656949200000,"o":19773.5,"h":19773.5,"l":19759,"c":19762.5,"v":76.217}
{"ts":1656949260000,"o":19762.5,"h":19793.5,"l":19762.5,"c":19791,"v":161.34}
{"ts":1656949320000,"o":19791,"h":19872,"l":19790.5,"c":19800,"v":855.485}
{"ts":1656949380000,"o":19800,"h":19835,"l":19783,"c":19814,"v":301.201}
{"ts":1656949440000,"o":19814,"h":19843,"l":19790,"c":19793,"v":270.907}
{"ts":1656949500000,"o":19793,"h":19799,"l":19775,"c":19782,"v":232.154}
{"ts":1656949560000,"o":19782,"h":19822.5,"l":19782,"c":19820.5,"v":223.093}
{"ts":1656949620000,"o":19820.5,"h":19842,"l":19805.5,"c":19837,"v":279.458}
{"ts":1656949680000,"o":19837,"h":19837,"l":19818,"c":19818.5,"v":160.708}
{"ts":1656949740000,"o":19818.5,"h":19826.5,"l":19799.5,"c":19826.5,"v":160.186}
{"ts":1656949800000,"o":19826.5,"h":19835,"l":19812,"c":19815,"v":112.23}
{"ts":1656949860000,"o":19815,"h":19815,"l":19797.5,"c":19799,"v":107.234}
{"ts":1656949920000,"o":19799,"h":19820,"l":19796,"c":19816.5,"v":167.803}
{"ts":1656949980000,"o":19816.5,"h":19829,"l":19809.5,"c":19816.5,"v":101.233}
{"ts":1656950040000,"o":19816.5,"h":19817.5,"l":19810,"c":19817,"v":37.628}
{"ts":1656950100000,"o":19817,"h":19817,"l":19803,"c":19803.5,"v":109.812}
{"ts":1656950160000,"o":19803.5,"h":19809,"l":19799,"c":19808.5,"v":54.704}
{"ts":1656950220000,"o":19808.5,"h":19809,"l":19798,"c":19808.5,"v":63.163}
{"ts":1656950280000,"o":19808.5,"h":19809,"l":19791.5,"c":19809,"v":106.768}
{"ts":1656950340000,"o":19809,"h":19809,"l":19774.5,"c":19785.5,"v":244.946}
{"ts":1656950400000,"o":19785.5,"h":19805,"l":19785.5,"c":19786,"v":110.753}
{"ts":1656950460000,"o":19786,"h":19786,"l":19760,"c":19768,"v":242.973}
{"ts":1656950520000,"o":19768,"h":19770,"l":19756.5,"c":19765,"v":151.856}
{"ts":1656950580000,"o":19765,"h":19776,"l":19754.5,"c":19755,"v":93.865}
{"ts":1656950640000,"o":19755,"h":19755,"l":19734,"c":19752,"v":183.293}
{"ts":1656950700000,"o":19752,"h":19752.5,"l":19725,"c":19730,"v":127.467}
{"ts":1656950760000,"o":19730,"h":19743,"l":19729.5,"c":19742.5,"v":149.448}
{"ts":1656950820000,"o":19742.5,"h":19777,"l":19742.5,"c":19771.5,"v":156.504}
{"ts":1656950880000,"o":19771.5,"h":19811,"l":19771,"c":19800.5,"v":277.675}
{"ts":1656950940000,"o":19800.5,"h":19819,"l":19785.5,"c":19807,"v":169.116}
{"ts":1656951000000,"o":19807,"h":19807,"l":19779.5,"c":19790,"v":133.817}
{"ts":1656951060000,"o":19790,"h":19807.5,"l":19790,"c":19799.5,"v":56.856}
{"ts":1656951120000,"o":19799.5,"h":19800,"l":19790,"c":19795.5,"v":124.502}
{"ts":1656951180000,"o":19795.5,"h":19806.5,"l":19792.5,"c":19805.5,"v":69.5}
{"ts":1656951240000,"o":19805.5,"h":19806,"l":19805.5,"c":19805.5,"v":27.351}
{"ts":1656951300000,"o":19805.5,"h":19823.5,"l":19804.5,"c":19805,"v":188.535}
{"ts":1656951360000,"o":19805,"h":19805,"l":19754.5,"c":19774.5,"v":200.441}
{"ts":1656951420000,"o":19774.5,"h":19776,"l":19759,"c":19764.5,"v":90.576}
{"ts":1656951480000,"o":19764.5,"h":19771.5,"l":19764.5,"c":19769.5,"v":68.125}
{"ts":1656951540000,"o":19769.5,"h":19769.5,"l":19742.5,"c":19743.5,"v":159.138}
{"ts":1656951600000,"o":19743.5,"h":19753,"l":19732,"c":19732.5,"v":139.998}
{"ts":1656951660000,"o":19732.5,"h":19737,"l":19722,"c":19722,"v":149.731}
{"ts":1656951720000,"o":19722,"h":19731,"l":19682.5,"c":19717,"v":815.193}
{"ts":1656951780000,"o":19717,"h":19717.5,"l":19685,"c":19698.5,"v":165.155}
{"ts":1656951840000,"o":19698.5,"h":19707.5,"l":19664,"c":19681.5,"v":408.056}
{"ts":1656951900000,"o":19681.5,"h":19688.5,"l":19681.5,"c":19688.5,"v":57.249}
{"ts":1656951960000,"o":19688.5,"h":19714,"l":19688,"c":19708,"v":98.476}
{"ts":1656952020000,"o":19708,"h":19729.5,"l":19707.5,"c":19716,"v":102.982}
{"ts":1656952080000,"o":19716,"h":19716,"l":19710,"c":19716,"v":35.473}
{"ts":1656952140000,"o":19716,"h":19723.5,"l":19706.5,"c":19720.5,"v":100.172}
{"ts":1656952200000,"o":19720.5,"h":19720.5,"l":19700,"c":19700,"v":148.886}
{"ts":1656952260000,"o":19700,"h":19700.5,"l":19682.5,"c":19691.5,"v":75.389}
{"ts":1656952320000,"o":19691.5,"h":19697.5,"l":19691.5,"c":19696.5,"v":54.842}
{"ts":1656952380000,"o":19696.5,"h":19700.5,"l":19673,"c":19673,"v":105.591}
{"ts":1656952440000,"o":19673,"h":19689,"l":19673,"c":19686,"v":43.684}
{"ts":1656952500000,"o":19686,"h":19705,"l":19686,"c":19705,"v":105.279}
{"ts":1656952560000,"o":19705,"h":19705,"l":19689,"c":19697.5,"v":59.438}
{"ts":1656952620000,"o":19697.5,"h":19700,"l":19693.5,"c":19700,"v":70.049}
{"ts":1656952680000,"o":19700,"h":19700,"l":19698,"c":19698.5,"v":36.748}
{"ts":1656952740000,"o":19698.5,"h":19700,"l":19691,"c":19691.5,"v":33.805}
{"ts":1656952800000,"o":19691.5,"h":19707,"l":19691,"c":19705,"v":55.577}
{"ts":1656952860000,"o":19705,"h":19705.5,"l":19693,"c":19701,"v":95.398}
{"ts":1656952920000,"o":19701,"h":19701.5,"l":19693,"c":19693,"v":68.627}
{"ts":1656952980000,"o":19693,"h":19701.5,"l":19693,"c":19700,"v":60.838}
{"ts":1656953040000,"o":19700,"h":19700,"l":19684,"c":19687,"v":38.691}
{"ts":1656953100000,"o":19687,"h":19700,"l":19686.5,"c":19696,"v":92.236}
{"ts":1656953160000,"o":19696,"h":19735.5,"l":19694.5,"c":19735.5,"v":143.689}
{"ts":1656953220000,"o":19735.5,"h":19735.5,"l":19710,"c":19714,"v":69.587}
{"ts":1656953280000,"o":19714,"h":19714.5,"l":19707,"c":19707.5,"v":31.473}
{"ts":1656953340000,"o":19707.5,"h":19721.5,"l":19707,"c":19717.5,"v":81.622}
{"ts":1656953400000,"o":19717.5,"h":19738,"l":19717.5,"c":19729,"v":85.521}
{"ts":1656953460000,"o":19729,"h":19734,"l":19727.5,"c":19732,"v":141.769}
{"ts":1656953520000,"o":19732,"h":19765.5,"l":19732,"c":19748.5,"v":320.109}
{"ts":1656953580000,"o":19748.5,"h":19756.5,"l":19742,"c":19742,"v":79.825}
{"ts":1656953640000,"o":19742,"h":19742.5,"l":19728,"c":19728.5,"v":58.91}
{"ts":1656953700000,"o":19728.5,"h":19744,"l":19728,"c":19740,"v":43.647}
{"ts":1656953760000,"o":19740,"h":19740,"l":19732,"c":19732.5,"v":29.808}
{"ts":1656953820000,"o":19732.5,"h":19759,"l":19732,"c":19758.5,"v":80.954}
{"ts":1656953880000,"o":19758.5,"h":19759,"l":19725,"c":19725,"v":76.149}
{"ts":1656953940000,"o":19725,"h":19736,"l":19725,"c":19734.5,"v":29.463}
{"ts":1656954000000,"o":19734.5,"h":19735,"l":19725,"c":19734.5,"v":92.659}
{"ts":1656954060000,"o":19734.5,"h":19734.5,"l":19728,"c":19728.5,"v":29.549}
{"ts":1656954120000,"o":19728.5,"h":19728.5,"l":19722,"c":19722,"v":51.344}
{"ts":1656954180000,"o":19722,"h":19722.5,"l":19709,"c":19709.5,"v":75.337}
{"ts":1656954240000,"o":19709.5,"h":19747.5,"l":19709.5,"c":19747.5,"v":212.437}
{"ts":1656954300000,"o":19747.5,"h":19747.5,"l":19747,"c":19747.5,"v":53.804}
{"ts":1656954360000,"o":19747.5,"h":19825,"l":19747,"c":19778.5,"v":768.482}
{"ts":1656954420000,"o":19778.5,"h":19791.5,"l":19768,"c":19778.5,"v":114.26}
{"ts":1656954480000,"o":19778.5,"h":19780,"l":19778,"c":19780,"v":50.214}
{"ts":1656954540000,"o":19780,"h":19803,"l":19779.5,"c":19803,"v":102.562}
{"ts":1656954600000,"o":19803,"h":19803,"l":19782,"c":19784,"v":120.792}
{"ts":1656954660000,"o":19784,"h":19784.5,"l":19784,"c":19784,"v":21.643}
{"ts":1656954720000,"o":19784,"h":19784.5,"l":19780,"c":19780.5,"v":68.557}
{"ts":1656954780000,"o":19780.5,"h":19780.5,"l":19762,"c":19768,"v":95.539}
{"ts":1656954840000,"o":19768,"h":19782,"l":19767.5,"c":19782,"v":64.94}
{"ts":1656954900000,"o":19782,"h":19799,"l":19781.5,"c":19799,"v":165.64}
{"ts":1656954960000,"o":19799,"h":19847.5,"l":19794,"c":19820.5,"v":549.128}
{"ts":1656955020000,"o":19820.5,"h":19825.5,"l":19801,"c":19807,"v":199.816}
{"ts":1656955080000,"o":19807,"h":19807,"l":19800,"c":19800,"v":67.157}
{"ts":1656955140000,"o":19800,"h":19825,"l":19794,"c":19816.5,"v":94.193}
{"ts":1656955200000,"o":19816.5,"h":19816.5,"l":19808.5,"c":19810.5,"v":43.17}
{"ts":1656955260000,"o":19810.5,"h":19846,"l":19810.5,"c":19844,"v":283.64}
{"ts":1656955320000,"o":19844,"h":19879,"l":19829.5,"c":19873.5,"v":494.442}
{"ts":1656955380000,"o":19873.5,"h":19874,"l":19850,"c":19871,"v":180.178}
{"ts":1656955440000,"o":19871,"h":19871,"l":19855,"c":19856.5,"v":143.688}
{"ts":1656955500000,"o":19856.5,"h":19925,"l":19856,"c":19871.5,"v":723.002}
{"ts":1656955560000,"o":19871.5,"h":19886,"l":19871.5,"c":19886,"v":226.808}
{"ts":1656955620000,"o":19886,"h":19900,"l":19875.5,"c":19899.5,"v":171.291}
{"ts":1656955680000,"o":19899.5,"h":20057,"l":19899.5,"c":19952,"v":2519.392}
{"ts":1656955740000,"o":19952,"h":19985,"l":19950,"c":19967.5,"v":406.09}
{"ts":1656955800000,"o":19967.5,"h":20000,"l":19902.5,"c":19902.5,"v":711.662}
{"ts":1656955860000,"o":19902.5,"h":19967.5,"l":19902.5,"c":19949,"v":338.035}
{"ts":1656955920000,"o":19949,"h":19959.5,"l":19927.5,"c":19933,"v":178.754}
{"ts":1656955980000,"o":19933,"h":19942,"l":19900.5,"c":19906,"v":255.192}
{"ts":1656956040000,"o":19906,"h":19926,"l":19903,"c":19916,"v":193.52}
{"ts":1656956100000,"o":19916,"h":19941,"l":19912,"c":19920.5,"v":176.402}
{"ts":1656956160000,"o":19920.5,"h":19920.5,"l":19877.5,"c":19878.5,"v":260.858}
{"ts":1656956220000,"o":19878.5,"h":19910,"l":19874,"c":19908,"v":259.037}
{"ts":1656956280000,"o":19908,"h":19912.5,"l":19895,"c":19912.5,"v":138.342}
{"ts":1656956340000,"o":19912.5,"h":19960.5,"l":19912,"c":19940,"v":380.902}
{"ts":1656956400000,"o":19940,"h":19950,"l":19933,"c":19948,"v":123.694}
{"ts":1656956460000,"o":19948,"h":19981,"l":19948,"c":19965.5,"v":339.432}
{"ts":1656956520000,"o":19965.5,"h":20000,"l":19965,"c":19995,"v":472.633}
{"ts":1656956580000,"o":19995,"h":19995.5,"l":19964.5,"c":19974.5,"v":181.131}
{"ts":1656956640000,"o":19974.5,"h":20000,"l":19974,"c":19994.5,"v":141.368}
{"ts":1656956700000,"o":19994.5,"h":20024,"l":19980,"c":19980,"v":318.191}
{"ts":1656956760000,"o":19980,"h":19980,"l":19927.5,"c":19945,"v":236.602}
{"ts":1656956820000,"o":19945,"h":19968,"l":19927.5,"c":19931,"v":240.854}
{"ts":1656956880000,"o":19931,"h":19943.5,"l":19929,"c":19934.5,"v":78.174}
{"ts":1656956940000,"o":19934.5,"h":19935,"l":19915,"c":19923,"v":122.488}
{"ts":1656957000000,"o":19923,"h":19923,"l":19916,"c":19919.5,"v":90.561}
{"ts":1656957060000,"o":19919.5,"h":19920,"l":19887,"c":19891.5,"v":231.421}
{"ts":1656957120000,"o":19891.5,"h":19928,"l":19891.5,"c":19921,"v":222.385}
{"ts":1656957180000,"o":19921,"h":19933.5,"l":19920,"c":19920.5,"v":86.5}
{"ts":1656957240000,"o":19920.5,"h":19920.5,"l":19902,"c":19902,"v":83.674}
{"ts":1656957300000,"o":19902,"h":19918,"l":19902,"c":19916,"v":48.589}
{"ts":1656957360000,"o":19916,"h":19922.5,"l":19915,"c":19922.5,"v":27.235}
{"ts":1656957420000,"o":19922.5,"h":19922.5,"l":19892,"c":19892,"v":153.53}
{"ts":1656957480000,"o":19892,"h":19900,"l":19892,"c":19895.5,"v":66.671}
{"ts":1656957540000,"o":19895.5,"h":19895.5,"l":19880,"c":19887.5,"v":187.405}
{"ts":1656957600000,"o":19887.5,"h":19900,"l":19881.5,"c":19883.5,"v":182.184}
{"ts":1656957660000,"o":19883.5,"h":19885,"l":19880,"c":19880,"v":106.358}
{"ts":1656957720000,"o":19880,"h":19884,"l":19867.5,"c":19870,"v":216.847}
{"ts":1656957780000,"o":19870,"h":19870,"l":19852,"c":19853.5,"v":171.42}
{"ts":1656957840000,"o":19853.5,"h":19866.5,"l":19853,"c":19863.5,"v":190.19}
{"ts":1656957900000,"o":19863.5,"h":19897,"l":19863.5,"c":19878,"v":204.932}
{"ts":1656957960000,"o":19878,"h":19899.5,"l":19878,"c":19899.5,"v":63.587}
{"ts":1656958020000,"o":19899.5,"h":19899.5,"l":19877,"c":19877,"v":55.627}
{"ts":1656958080000,"o":19877,"h":19893,"l":19876.5,"c":19878.5,"v":72.96}
{"ts":1656958140000,"o":19878.5,"h":19882,"l":19862,"c":19862,"v":110.144}
{"ts":1656958200000,"o":19862,"h":19888,"l":19859.5,"c":19888,"v":95.47}
{"ts":1656958260000,"o":19888,"h":19909.5,"l":19887.5,"c":19901.5,"v":95.587}
{"ts":1656958320000,"o":19901.5,"h":19901.5,"l":19871.5,"c":19872,"v":19.571}
{"ts":1656958380000,"o":19872,"h":19881,"l":19871.5,"c":19880.5,"v":60.978}
{"ts":1656958440000,"o":19880.5,"h":19881,"l":19872,"c":19872,"v":42.372}
{"ts":1656958500000,"o":19872,"h":19872.5,"l":19865,"c":19865,"v":28.035}
{"ts":1656958560000,"o":19865,"h":19880,"l":19859,"c":19879.5,"v":68.773}
{"ts":1656958620000,"o":19879.5,"h":19907.5,"l":19879.5,"c":19884.5,"v":80.253}
{"ts":1656958680000,"o":19884.5,"h":19903.5,"l":19884,"c":19897,"v":97.957}
{"ts":1656958740000,"o":19897,"h":19922.5,"l":19896.5,"c":19912.5,"v":121.51}
{"ts":1656958800000,"o":19912.5,"h":19912.5,"l":19903.5,"c":19904,"v":40.675}
{"ts":1656958860000,"o":19904,"h":19906.5,"l":19900,"c":19906.5,"v":37.124}
{"ts":1656958920000,"o":19906.5,"h":19906.5,"l":19906,"c":19906,"v":35.192}
{"ts":1656958980000,"o":19906,"h":19906.5,"l":19906,"c":19906,"v":10.059}
{"ts":1656959040000,"o":19906,"h":19906.5,"l":19881,"c":19881,"v":56.531}
{"ts":1656959100000,"o":19881,"h":19881,"l":19843,"c":19844.5,"v":189.15}
{"ts":1656959160000,"o":19844.5,"h":19846.5,"l":19830,"c":19834.5,"v":187.693}
{"ts":1656959220000,"o":19834.5,"h":19840,"l":19820,"c":19834,"v":206.603}
{"ts":1656959280000,"o":19834,"h":19857,"l":19827,"c":19850,"v":138.507}
{"ts":1656959340000,"o":19850,"h":19860,"l":19844,"c":19860,"v":55.461}
{"ts":1656959400000,"o":19860,"h":19860,"l":19841,"c":19854.5,"v":95.238}
{"ts":1656959460000,"o":19854.5,"h":19878,"l":19854,"c":19872.5,"v":103.23}
{"ts":1656959520000,"o":19872.5,"h":19873,"l":19869.5,"c":19870,"v":31.104}
{"ts":1656959580000,"o":19870,"h":19879,"l":19869.5,"c":19878.5,"v":28.703}
{"ts":1656959640000,"o":19878.5,"h":19881.5,"l":19877,"c":19877.5,"v":58.935}
{"ts":1656959700000,"o":19877.5,"h":19877.5,"l":19853.5,"c":19853.5,"v":102.089}
{"ts":1656959760000,"o":19853.5,"h":19855,"l":19842.5,"c":19850,"v":121.563}
{"ts":1656959820000,"o":19850,"h":19858,"l":19850,"c":19857.5,"v":23.727}
{"ts":1656959880000,"o":19857.5,"h":19858,"l":19854.5,"c":19854.5,"v":34.99}
{"ts":1656959940000,"o":19854.5,"h":19865,"l":19854.5,"c":19865,"v":38.613}
{"ts":1656960000000,"o":19865,"h":19867.5,"l":19861,"c":19861,"v":23.168}
{"ts":1656960060000,"o":19861,"h":19861.5,"l":19855.5,"c":19856,"v":23.838}
{"ts":1656960120000,"o":19856,"h":19856,"l":19819,"c":19821.5,"v":147.516}
{"ts":1656960180000,"o":19821.5,"h":19845.5,"l":19814,"c":19837,"v":193.818}
{"ts":1656960240000,"o":19837,"h":19846,"l":19837,"c":19838.5,"v":69.466}
{"ts":1656960300000,"o":19838.5,"h":19862,"l":19838.5,"c":19850.5,"v":98.895}
{"ts":1656960360000,"o":19850.5,"h":19865,"l":19850.5,"c":19859.5,"v":45.18}
{"ts":1656960420000,"o":19859.5,"h":19879,"l":19859,"c":19872.5,"v":61.246}
{"ts":1656960480000,"o":19872.5,"h":19878.5,"l":19870.5,"c":19878,"v":119.634}
{"ts":1656960540000,"o":19878,"h":19893.5,"l":19878,"c":19884,"v":178.16}
{"ts":1656960600000,"o":19884,"h":19884,"l":19868,"c":19868,"v":98.5}
{"ts":1656960660000,"o":19868,"h":19900,"l":19868,"c":19897.5,"v":146.178}
{"ts":1656960720000,"o":19897.5,"h":19985,"l":19897,"c":19925,"v":979.19}
{"ts":1656960780000,"o":19925,"h":19944,"l":19915.5,"c":19926,"v":164.174}
{"ts":1656960840000,"o":19926,"h":19939,"l":19922,"c":19939,"v":104.388}
{"ts":1656960900000,"o":19939,"h":19939,"l":19910.5,"c":19917.5,"v":89.579}
{"ts":1656960960000,"o":19917.5,"h":19917.5,"l":19903,"c":19912.5,"v":52.429}
{"ts":1656961020000,"o":19912.5,"h":19913,"l":19903,"c":19903,"v":23.105}
{"ts":1656961080000,"o":19903,"h":19917.5,"l":19903,"c":19917,"v":30.454}
{"ts":1656961140000,"o":19917,"h":19920,"l":19914,"c":19919.5,"v":47.085}
{"ts":1656961200000,"o":19919.5,"h":19928.5,"l":19903,"c":19908.5,"v":119.434}
{"ts":1656961260000,"o":19908.5,"h":19931,"l":19908.5,"c":19918.5,"v":67.301}
{"ts":1656961320000,"o":19918.5,"h":19919,"l":19917,"c":19917.5,"v":17.52}
{"ts":1656961380000,"o":19917.5,"h":19917.5,"l":19903,"c":19903,"v":83.297}
{"ts":1656961440000,"o":19903,"h":19903.5,"l":19896,"c":19901,"v":106.321}
{"ts":1656961500000,"o":19901,"h":19943,"l":19901,"c":19937,"v":153.299}
{"ts":1656961560000,"o":19937,"h":19953.5,"l":19913,"c":19913.5,"v":164.672}
{"ts":1656961620000,"o":19913.5,"h":19925,"l":19910,"c":19914,"v":49.615}
{"ts":1656961680000,"o":19914,"h":19916,"l":19896,"c":19896,"v":65.344}
{"ts":1656961740000,"o":19896,"h":19896.5,"l":19881,"c":19881,"v":100.744}
{"ts":1656961800000,"o":19881,"h":19886,"l":19870,"c":19870,"v":126.687}
{"ts":1656961860000,"o":19870,"h":19870.5,"l":19846,"c":19855,"v":311.932}
{"ts":1656961920000,"o":19855,"h":19855,"l":19829,"c":19829,"v":227.065}
{"ts":1656961980000,"o":19829,"h":19843,"l":19829,"c":19843,"v":142.205}
{"ts":1656962040000,"o":19843,"h":19843,"l":19830,"c":19832,"v":124.048}
{"ts":1656962100000,"o":19832,"h":19835,"l":19826.5,"c":19835,"v":74.58}
{"ts":1656962160000,"o":19835,"h":19835,"l":19834.5,"c":19834.5,"v":33.966}
{"ts":1656962220000,"o":19834.5,"h":19835,"l":19832,"c":19834.5,"v":21.608}
{"ts":1656962280000,"o":19834.5,"h":19842.5,"l":19827,"c":19827,"v":49.656}
{"ts":1656962340000,"o":19827,"h":19827.5,"l":19753.5,"c":19757.5,"v":1125.668}
{"ts":1656962400000,"o":19757.5,"h":19796.5,"l":19757.5,"c":19783,"v":259.021}
{"ts":1656962460000,"o":19783,"h":19797,"l":19780,"c":19787,"v":86.006}
{"ts":1656962520000,"o":19787,"h":19799.5,"l":19787,"c":19791.5,"v":64.463}
{"ts":1656962580000,"o":19791.5,"h":19795,"l":19791,"c":19792,"v":53.757}
{"ts":1656962640000,"o":19792,"h":19797,"l":19772,"c":19778.5,"v":75.134}
{"ts":1656962700000,"o":19778.5,"h":19784,"l":19773,"c":19778,"v":94.742}
{"ts":1656962760000,"o":19778,"h":19778,"l":19772,"c":19776.5,"v":67.932}
{"ts":1656962820000,"o":19776.5,"h":19785.5,"l":19772,"c":19772,"v":54.538}
{"ts":1656962880000,"o":19772,"h":19776,"l":19764,"c":19764.5,"v":71.141}
{"ts":1656962940000,"o":19764.5,"h":19770,"l":19762.5,"c":19766,"v":89.331}
{"ts":1656963000000,"o":19766,"h":19778.5,"l":19765.5,"c":19767.5,"v":60.399}
{"ts":1656963060000,"o":19767.5,"h":19777,"l":19767,"c":19777,"v":107.924}
{"ts":1656963120000,"o":19777,"h":19777,"l":19775,"c":19775,"v":30.903}
{"ts":1656963180000,"o":19775,"h":19775,"l":19771,"c":19771,"v":13.532}
{"ts":1656963240000,"o":19771,"h":19780,"l":19765,"c":19765,"v":85.876}
{"ts":1656963300000,"o":19765,"h":19769,"l":19765,"c":19769,"v":39.208}
{"ts":1656963360000,"o":19769,"h":19778.5,"l":19765.5,"c":19772,"v":29.199}
{"ts":1656963420000,"o":19772,"h":19772,"l":19766,"c":19772,"v":15.176}
{"ts":1656963480000,"o":19772,"h":19780,"l":19771.5,"c":19780,"v":30.498}
{"ts":1656963540000,"o":19780,"h":19787.5,"l":19779.5,"c":19787.5,"v":38.319}
{"ts":1656963600000,"o":19787.5,"h":19787.5,"l":19774,"c":19781,"v":77.571}
{"ts":1656963660000,"o":19781,"h":19786.5,"l":19778,"c":19786.5,"v":30.547}
{"ts":1656963720000,"o":19786.5,"h":19790,"l":19779,"c":19779.5,"v":44.729}
{"ts":1656963780000,"o":19779.5,"h":19779.5,"l":19775,"c":19775,"v":27.149}
{"ts":1656963840000,"o":19775,"h":19775.5,"l":19774.5,"c":19774.5,"v":57.036}
{"ts":1656963900000,"o":19774.5,"h":19809,"l":19774.5,"c":19805.5,"v":147.688}
{"ts":1656963960000,"o":19805.5,"h":19805.5,"l":19789.5,"c":19797.5,"v":37.42}
{"ts":1656964020000,"o":19797.5,"h":19821,"l":19797.5,"c":19821,"v":67.497}
{"ts":1656964080000,"o":19821,"h":19861,"l":19820.5,"c":19825,"v":314.048}
{"ts":1656964140000,"o":19825,"h":19825.5,"l":19817,"c":19817.5,"v":41.595}
{"ts":1656964200000,"o":19817.5,"h":19820,"l":19804,"c":19819.5,"v":131.875}
{"ts":1656964260000,"o":19819.5,"h":19820,"l":19812,"c":19812.5,"v":23.752}
{"ts":1656964320000,"o":19812.5,"h":19845.5,"l":19812,"c":19845.5,"v":245.102}
{"ts":1656964380000,"o":19845.5,"h":19845.5,"l":19831,"c":19831,"v":46.379}
{"ts":1656964440000,"o":19831,"h":19841,"l":19831,"c":19841,"v":113.52}
{"ts":1656964500000,"o":19841,"h":19841,"l":19815,"c":19815.5,"v":62.25}
{"ts":1656964560000,"o":19815.5,"h":19822.5,"l":19815,"c":19820.5,"v":35.479}
{"ts":1656964620000,"o":19820.5,"h":19836.5,"l":19820.5,"c":19831,"v":73.722}
{"ts":1656964680000,"o":19831,"h":19831,"l":19822,"c":19827,"v":46.611}
{"ts":1656964740000,"o":19827,"h":19827.5,"l":19820.5,"c":19824.5,"v":34.725}
{"ts":1656964800000,"o":19824.5,"h":19832,"l":19824.5,"c":19832,"v":34.782}
{"ts":1656964860000,"o":19832,"h":19869,"l":19831.5,"c":19860.5,"v":119.191}
{"ts":1656964920000,"o":19860.5,"h":19860.5,"l":19836,"c":19836,"v":52.333}
{"ts":1656964980000,"o":19836,"h":19839,"l":19816,"c":19816,"v":93.812}
{"ts":1656965040000,"o":19816,"h":19816.5,"l":19788,"c":19791,"v":105.262}
{"ts":1656965100000,"o":19791,"h":19800,"l":19786,"c":19786.5,"v":39.025}
{"ts":1656965160000,"o":19786.5,"h":19807,"l":19786.5,"c":19799,"v":51.536}
{"ts":1656965220000,"o":19799,"h":19807,"l":19799,"c":19806.5,"v":46.02}
{"ts":1656965280000,"o":19806.5,"h":19807,"l":19797,"c":19797,"v":37.772}
{"ts":1656965340000,"o":19797,"h":19817,"l":19797,"c":19816.5,"v":36.376}
{"ts":1656965400000,"o":19816.5,"h":19823.5,"l":19816.5,"c":19823,"v":20.267}
{"ts":1656965460000,"o":19823,"h":19842,"l":19817,"c":19831.5,"v":74.285}
{"ts":1656965520000,"o":19831.5,"h":19835,"l":19829,"c":19829.5,"v":22.635}
{"ts":1656965580000,"o":19829.5,"h":19860,"l":19829,"c":19857,"v":104.735}
{"ts":1656965640000,"o":19857,"h":19857,"l":19849,"c":19849.5,"v":28.79}
{"ts":1656965700000,"o":19849.5,"h":19853.5,"l":19846.5,"c":19846.5,"v":26.353}
{"ts":1656965760000,"o":19846.5,"h":19847,"l":19828,"c":19828,"v":65.598}
{"ts":1656965820000,"o":19828,"h":19828.5,"l":19828,"c":19828,"v":19.96}
{"ts":1656965880000,"o":19828,"h":19834,"l":19828,"c":19834,"v":11.155}
{"ts":1656965940000,"o":19834,"h":19834,"l":19829,"c":19829,"v":31.83}
{"ts":1656966000000,"o":19829,"h":19839,"l":19806,"c":19810.5,"v":262.214}
{"ts":1656966060000,"o":19810.5,"h":19810.5,"l":19781,"c":19782,"v":393.258}
{"ts":1656966120000,"o":19782,"h":19782.5,"l":19782,"c":19782,"v":53.031}
{"ts":1656966180000,"o":19782,"h":19782.5,"l":19777,"c":19777,"v":118.493}
{"ts":1656966240000,"o":19777,"h":19777.5,"l":19723,"c":19739,"v":904.492}
{"ts":1656966300000,"o":19739,"h":19773,"l":19732.5,"c":19770.5,"v":254.386}
{"ts":1656966360000,"o":19770.5,"h":19773,"l":19770,"c":19773,"v":45.19}
{"ts":1656966420000,"o":19773,"h":19786,"l":19772.5,"c":19779.5,"v":90.772}
{"ts":1656966480000,"o":19779.5,"h":19786,"l":19778,"c":19781.5,"v":38.398}
{"ts":1656966540000,"o":19781.5,"h":19782,"l":19767,"c":19771.5,"v":19.088}
{"ts":1656966600000,"o":19771.5,"h":19772,"l":19737,"c":19739.5,"v":118.89}
{"ts":1656966660000,"o":19739.5,"h":19769,"l":19739.5,"c":19753,"v":46.512}
{"ts":1656966720000,"o":19753,"h":19766,"l":19753,"c":19765.5,"v":10.838}
{"ts":1656966780000,"o":19765.5,"h":19766,"l":19755,"c":19759.5,"v":57.753}
{"ts":1656966840000,"o":19759.5,"h":19761.5,"l":19749.5,"c":19759.5,"v":44.94}
{"ts":1656966900000,"o":19759.5,"h":19759.5,"l":19753,"c":19753.5,"v":16.59}
{"ts":1656966960000,"o":19753.5,"h":19753.5,"l":19753,"c":19753,"v":12.474}
{"ts":1656967020000,"o":19753,"h":19753.5,"l":19742,"c":19742,"v":24.274}
{"ts":1656967080000,"o":19742,"h":19742.5,"l":19735,"c":19742,"v":54.241}
{"ts":1656967140000,"o":19742,"h":19761.5,"l":19742,"c":19761,"v":48.042}
{"ts":1656967200000,"o":19761,"h":19768,"l":19754,"c":19768,"v":52.479}
{"ts":1656967260000,"o":19768,"h":19768,"l":19751,"c":19751.5,"v":15.569}
{"ts":1656967320000,"o":19751.5,"h":19751.5,"l":19751,"c":19751,"v":13.724}
{"ts":1656967380000,"o":19751,"h":19751.5,"l":19736,"c":19736,"v":161.342}
{"ts":1656967440000,"o":19736,"h":19750,"l":19736,"c":19750,"v":50.796}
{"ts":1656967500000,"o":19750,"h":19758,"l":19740,"c":19754.5,"v":30.208}
{"ts":1656967560000,"o":19754.5,"h":19760,"l":19742.5,"c":19759.5,"v":56.536}
{"ts":1656967620000,"o":19759.5,"h":19761.5,"l":19758,"c":19761,"v":45.029}
{"ts":1656967680000,"o":19761,"h":19797,"l":19761,"c":19784,"v":320.294}
{"ts":1656967740000,"o":19784,"h":19791,"l":19781,"c":19783,"v":81.461}
{"ts":1656967800000,"o":19783,"h":19788.5,"l":19782.5,"c":19788,"v":9.996}
{"ts":1656967860000,"o":19788,"h":19793.5,"l":19788,"c":19793.5,"v":13.311}
{"ts":1656967920000,"o":19793.5,"h":19793.5,"l":19793,"c":19793.5,"v":18.576}
{"ts":1656967980000,"o":19793.5,"h":19793.5,"l":19783.5,"c":19784,"v":28.627}
{"ts":1656968040000,"o":19784,"h":19791,"l":19780,"c":19790.5,"v":34.231}
{"ts":1656968100000,"o":19790.5,"h":19791,"l":19780,"c":19780,"v":49.952}
{"ts":1656968160000,"o":19780,"h":19780.5,"l":19763.5,"c":19764.5,"v":76.006}
{"ts":1656968220000,"o":19764.5,"h":19782,"l":19764.5,"c":19778.5,"v":39.312}
{"ts":1656968280000,"o":19778.5,"h":19778.5,"l":19750,"c":19750,"v":45.841}
{"ts":1656968340000,"o":19750,"h":19776,"l":19750,"c":19765.5,"v":23.568}
{"ts":1656968400000,"o":19765.5,"h":19779.5,"l":19765,"c":19779.5,"v":20.63}
{"ts":1656968460000,"o":19779.5,"h":19779.5,"l":19778,"c":19778.5,"v":7.432}
{"ts":1656968520000,"o":19778.5,"h":19778.5,"l":19740,"c":19740,"v":203.417}
{"ts":1656968580000,"o":19740,"h":19740,"l":19736,"c":19738.5,"v":73.628}
{"ts":1656968640000,"o":19738.5,"h":19762,"l":19738.5,"c":19751.5,"v":84.218}
{"ts":1656968700000,"o":19751.5,"h":19758,"l":19751,"c":19758,"v":19.473}
{"ts":1656968760000,"o":19758,"h":19758,"l":19749,"c":19749.5,"v":15.916}
{"ts":1656968820000,"o":19749.5,"h":19758.5,"l":19749,"c":19758.5,"v":19.066}
{"ts":1656968880000,"o":19758.5,"h":19784,"l":19758,"c":19781.5,"v":73.846}
{"ts":1656968940000,"o":19781.5,"h":19781.5,"l":19781,"c":19781.5,"v":32.25}
{"ts":1656969000000,"o":19781.5,"h":19781.5,"l":19779,"c":19779,"v":15.495}
{"ts":1656969060000,"o":19779,"h":19779.5,"l":19779,"c":19779,"v":8.426}
{"ts":1656969120000,"o":19779,"h":19779,"l":19776.5,"c":19777,"v":45.187}
{"ts":1656969180000,"o":19777,"h":19786,"l":19776.5,"c":19782.5,"v":97.328}
{"ts":1656969240000,"o":19782.5,"h":19785,"l":19782.5,"c":19785,"v":10.722}
{"ts":1656969300000,"o":19785,"h":19795,"l":19784.5,"c":19794.5,"v":33.596}
{"ts":1656969360000,"o":19794.5,"h":19795,"l":19792,"c":19792,"v":19.399}
{"ts":1656969420000,"o":19792,"h":19797,"l":19789.5,"c":19797,"v":34.668}
{"ts":1656969480000,"o":19797,"h":19797,"l":19796.5,"c":19797,"v":42.088}
{"ts":1656969540000,"o":19797,"h":19797,"l":19796.5,"c":19796.5,"v":21.966}
{"ts":1656969600000,"o":19796.5,"h":19797,"l":19796.5,"c":19797,"v":93.662}
{"ts":1656969660000,"o":19797,"h":19797,"l":19796.5,"c":19797,"v":78.173}
{"ts":1656969720000,"o":19797,"h":19797,"l":19793.5,"c":19793.5,"v":22.105}
{"ts":1656969780000,"o":19793.5,"h":19797,"l":19792.5,"c":19797,"v":41.056}
{"ts":1656969840000,"o":19797,"h":19797,"l":19794,"c":19797,"v":34.621}
{"ts":1656969900000,"o":19797,"h":19797,"l":19792.5,"c":19792.5,"v":15.048}
{"ts":1656969960000,"o":19792.5,"h":19793.5,"l":19792.5,"c":19793.5,"v":12.716}
{"ts":1656970020000,"o":19793.5,"h":19793.5,"l":19785,"c":19785,"v":40.73}
{"ts":1656970080000,"o":19785,"h":19790.5,"l":19767,"c":19771.5,"v":82.216}
{"ts":1656970140000,"o":19771.5,"h":19772,"l":19758,"c":19764,"v":49.842}
{"ts":1656970200000,"o":19764,"h":19766.5,"l":19762.5,"c":19762.5,"v":17.694}
{"ts":1656970260000,"o":19762.5,"h":19780,"l":19762.5,"c":19778.5,"v":28.359}
{"ts":1656970320000,"o":19778.5,"h":19778.5,"l":19772,"c":19772.5,"v":22.729}
{"ts":1656970380000,"o":19772.5,"h":19772.5,"l":19772,"c":19772,"v":4.16}
{"ts":1656970440000,"o":19772,"h":19827.5,"l":19772,"c":19827,"v":185.183}
{"ts":1656970500000,"o":19827,"h":19868,"l":19807.5,"c":19865,"v":242.028}
{"ts":1656970560000,"o":19865,"h":19980,"l":19864,"c":19940,"v":1003.726}
{"ts":1656970620000,"o":19940,"h":19950,"l":19897,"c":19904.5,"v":155.632}
{"ts":1656970680000,"o":19904.5,"h":19904.5,"l":19881.5,"c":19887,"v":51.767}
{"ts":1656970740000,"o":19887,"h":19887,"l":19851.5,"c":19884.5,"v":113.9}
{"ts":1656970800000,"o":19884.5,"h":19935,"l":19874.5,"c":19882,"v":236.744}
{"ts":1656970860000,"o":19882,"h":19899.5,"l":19862.5,"c":19863,"v":84.972}
{"ts":1656970920000,"o":19863,"h":19907.5,"l":19860,"c":19880,"v":53.043}
{"ts":1656970980000,"o":19880,"h":19884.5,"l":19862,"c":19881.5,"v":40.295}
{"ts":1656971040000,"o":19881.5,"h":19890.5,"l":19866,"c":19870,"v":48.616}
{"ts":1656971100000,"o":19870,"h":19908,"l":19870,"c":19907.5,"v":55.276}
{"ts":1656971160000,"o":19907.5,"h":19908,"l":19881.5,"c":19892,"v":73.603}
{"ts":1656971220000,"o":19892,"h":19926,"l":19892,"c":19917,"v":91.197}
{"ts":1656971280000,"o":19917,"h":19919,"l":19887.5,"c":19888,"v":142.401}
{"ts":1656971340000,"o":19888,"h":19915,"l":19887.5,"c":19907,"v":73.981}
{"ts":1656971400000,"o":19907,"h":19942,"l":19900.5,"c":19934,"v":130.096}
{"ts":1656971460000,"o":19934,"h":19939.5,"l":19933.5,"c":19933.5,"v":77.953}
{"ts":1656971520000,"o":19933.5,"h":20038.5,"l":19910,"c":19931,"v":918.843}
{"ts":1656971580000,"o":19931,"h":19960.5,"l":19923,"c":19942.5,"v":248.402}
{"ts":1656971640000,"o":19942.5,"h":19942.5,"l":19915.5,"c":19922,"v":245.305}
{"ts":1656971700000,"o":19922,"h":19937.5,"l":19921,"c":19930.5,"v":46.576}
{"ts":1656971760000,"o":19930.5,"h":19942,"l":19904,"c":19909,"v":101.322}
{"ts":1656971820000,"o":19909,"h":19914.5,"l":19895,"c":19900.5,"v":78.338}
{"ts":1656971880000,"o":19900.5,"h":19914.5,"l":19900.5,"c":19910.5,"v":32.629}
{"ts":1656971940000,"o":19910.5,"h":19955,"l":19910,"c":19944.5,"v":133.575}
{"ts":1656972000000,"o":19944.5,"h":19954.5,"l":19905,"c":19905.5,"v":209.619}
{"ts":1656972060000,"o":19905.5,"h":19910,"l":19882,"c":19903,"v":225.058}
{"ts":1656972120000,"o":19903,"h":19910,"l":19886,"c":19909.5,"v":127.609}
{"ts":1656972180000,"o":19909.5,"h":19919.5,"l":19897.5,"c":19906.5,"v":148.767}
{"ts":1656972240000,"o":19906.5,"h":19909,"l":19890,"c":19895,"v":110.116}
{"ts":1656972300000,"o":19895,"h":19899,"l":19891,"c":19895.5,"v":45.801}
{"ts":1656972360000,"o":19895.5,"h":19904.5,"l":19870.5,"c":19870.5,"v":102.049}
{"ts":1656972420000,"o":19870.5,"h":19878.5,"l":19865,"c":19870.5,"v":56.12}
{"ts":1656972480000,"o":19870.5,"h":19885,"l":19869,"c":19869.5,"v":51.037}
{"ts":1656972540000,"o":19869.5,"h":19887.5,"l":19869,"c":19879,"v":79.918}
{"ts":1656972600000,"o":19879,"h":19879.5,"l":19879,"c":19879.5,"v":11.557}
{"ts":1656972660000,"o":19879.5,"h":19879.5,"l":19866,"c":19875,"v":54.97}
{"ts":1656972720000,"o":19875,"h":19878.5,"l":19871.5,"c":19872,"v":17.834}
{"ts":1656972780000,"o":19872,"h":19886.5,"l":19872,"c":19886,"v":33.039}
{"ts":1656972840000,"o":19886,"h":19890.5,"l":19871,"c":19871,"v":47.119}
{"ts":1656972900000,"o":19871,"h":19874,"l":19862,"c":19873.5,"v":54.238}
{"ts":1656972960000,"o":19873.5,"h":19874,"l":19862,"c":19866,"v":19.041}
{"ts":1656973020000,"o":19866,"h":19876.5,"l":19866,"c":19871,"v":50.804}
{"ts":1656973080000,"o":19871,"h":19885,"l":19871,"c":19884.5,"v":27.591}
{"ts":1656973140000,"o":19884.5,"h":19911,"l":19884.5,"c":19896.5,"v":206.947}
{"ts":1656973200000,"o":19896.5,"h":19917.5,"l":19896,"c":19917,"v":60.61}
{"ts":1656973260000,"o":19917,"h":19935,"l":19911.5,"c":19918,"v":153.81}
{"ts":1656973320000,"o":19918,"h":19918.5,"l":19900,"c":19901,"v":221.3}
{"ts":1656973380000,"o":19901,"h":19918.5,"l":19900.5,"c":19911,"v":54.154}
{"ts":1656973440000,"o":19911,"h":19922,"l":19911,"c":19916.5,"v":43.422}
{"ts":1656973500000,"o":19916.5,"h":19935,"l":19916,"c":19935,"v":46.746}
{"ts":1656973560000,"o":19935,"h":19954,"l":19934.5,"c":19947,"v":134.778}
{"ts":1656973620000,"o":19947,"h":19966,"l":19942.5,"c":19943,"v":163.778}
{"ts":1656973680000,"o":19943,"h":19943,"l":19926,"c":19940,"v":206.841}
{"ts":1656973740000,"o":19940,"h":19940.5,"l":19940,"c":19940.5,"v":24.656}
{"ts":1656973800000,"o":19940.5,"h":19940.5,"l":19925.5,"c":19930,"v":44.131}
{"ts":1656973860000,"o":19930,"h":19952,"l":19930,"c":19951.5,"v":91.229}
{"ts":1656973920000,"o":19951.5,"h":19990,"l":19951.5,"c":19963,"v":223.782}
{"ts":1656973980000,"o":19963,"h":20033.5,"l":19963,"c":20018.5,"v":557.968}
{"ts":1656974040000,"o":20018.5,"h":20119.5,"l":19994,"c":20001,"v":1246.124}
{"ts":1656974100000,"o":20001,"h":20026.5,"l":19995,"c":20005.5,"v":294.503}
{"ts":1656974160000,"o":20005.5,"h":20018,"l":20002,"c":20015.5,"v":158.661}
{"ts":1656974220000,"o":20015.5,"h":20043,"l":20009.5,"c":20032.5,"v":214.925}
{"ts":1656974280000,"o":20032.5,"h":20032.5,"l":20005.5,"c":20019.5,"v":151.318}
{"ts":1656974340000,"o":20019.5,"h":20020,"l":19990,"c":19991.5,"v":243.867}
{"ts":1656974400000,"o":19991.5,"h":20001.5,"l":19975.5,"c":19988.5,"v":139.053}
{"ts":1656974460000,"o":19988.5,"h":19988.5,"l":19944,"c":19948.5,"v":172.242}
{"ts":1656974520000,"o":19948.5,"h":19984,"l":19948.5,"c":19982,"v":131.874}
{"ts":1656974580000,"o":19982,"h":20000,"l":19982,"c":20000,"v":111.072}
{"ts":1656974640000,"o":20000,"h":20008.5,"l":19988,"c":20006,"v":82.47}
{"ts":1656974700000,"o":20006,"h":20019,"l":19986.5,"c":19986.5,"v":159.179}
{"ts":1656974760000,"o":19986.5,"h":19988,"l":19982,"c":19987.5,"v":29.747}
{"ts":1656974820000,"o":19987.5,"h":20024,"l":19987.5,"c":20023.5,"v":510.615}
{"ts":1656974880000,"o":20023.5,"h":20089,"l":20023.5,"c":20058,"v":960.163}
{"ts":1656974940000,"o":20058,"h":20070,"l":20041.5,"c":20061,"v":371.349}
{"ts":1656975000000,"o":20061,"h":20064.5,"l":20027.5,"c":20052,"v":143.156}
{"ts":1656975060000,"o":20052,"h":20086.5,"l":20044,"c":20085.5,"v":305.675}
{"ts":1656975120000,"o":20085.5,"h":20197.5,"l":20085.5,"c":20133,"v":2292.854}
{"ts":1656975180000,"o":20133,"h":20164.5,"l":20123.5,"c":20128.5,"v":427.79}
{"ts":1656975240000,"o":20128.5,"h":20268,"l":20123.5,"c":20167.5,"v":2544.592}
{"ts":1656975300000,"o":20167.5,"h":20226,"l":20164.5,"c":20193,"v":642.67}
{"ts":1656975360000,"o":20193,"h":20209,"l":20185,"c":20200,"v":309.866}
{"ts":1656975420000,"o":20200,"h":20200.5,"l":20160.5,"c":20179.5,"v":341.885}
{"ts":1656975480000,"o":20179.5,"h":20179.5,"l":20135.5,"c":20151,"v":312.695}
{"ts":1656975540000,"o":20151,"h":20154,"l":20131,"c":20152.5,"v":166.02}
{"ts":1656975600000,"o":20152.5,"h":20154,"l":20114.5,"c":20126.5,"v":349.761}
{"ts":1656975660000,"o":20126.5,"h":20127.5,"l":20110,"c":20118.5,"v":192.698}
{"ts":1656975720000,"o":20118.5,"h":20118.5,"l":20100,"c":20107.5,"v":425.099}
{"ts":1656975780000,"o":20107.5,"h":20141.5,"l":20103.5,"c":20127,"v":217.369}
{"ts":1656975840000,"o":20127,"h":20132,"l":20107,"c":20120,"v":160.789}
{"ts":1656975900000,"o":20120,"h":20158.5,"l":20119.5,"c":20155,"v":154.138}
{"ts":1656975960000,"o":20155,"h":20215,"l":20154.5,"c":20187.5,"v":460.84}
{"ts":1656976020000,"o":20187.5,"h":20214.5,"l":20187.5,"c":20194.5,"v":480.251}
{"ts":1656976080000,"o":20194.5,"h":20194.5,"l":20158,"c":20165.5,"v":168.907}
{"ts":1656976140000,"o":20165.5,"h":20166,"l":20132.5,"c":20137,"v":167.817}
{"ts":1656976200000,"o":20137,"h":20156.5,"l":20132.5,"c":20156,"v":117.359}
{"ts":1656976260000,"o":20156,"h":20157.5,"l":20133,"c":20133,"v":133.165}
{"ts":1656976320000,"o":20133,"h":20136,"l":20124,"c":20124,"v":179.732}
{"ts":1656976380000,"o":20124,"h":20149,"l":20122.5,"c":20128,"v":155.934}
{"ts":1656976440000,"o":20128,"h":20138.5,"l":20124,"c":20129,"v":193.783}
{"ts":1656976500000,"o":20129,"h":20135,"l":20126.5,"c":20126.5,"v":59.862}
{"ts":1656976560000,"o":20126.5,"h":20174,"l":20126.5,"c":20153.5,"v":275.592}
{"ts":1656976620000,"o":20153.5,"h":20200,"l":20153.5,"c":20186.5,"v":217.774}
{"ts":1656976680000,"o":20186.5,"h":20211,"l":20169.5,"c":20210,"v":166.699}
{"ts":1656976740000,"o":20210,"h":20328,"l":20192,"c":20233,"v":2279.737}
{"ts":1656976800000,"o":20233,"h":20274.5,"l":20230,"c":20272,"v":501.992}
{"ts":1656976860000,"o":20272,"h":20276.5,"l":20238,"c":20255,"v":493.398}
{"ts":1656976920000,"o":20255,"h":20255,"l":20221,"c":20239.5,"v":215.414}
{"ts":1656976980000,"o":20239.5,"h":20251,"l":20239.5,"c":20240,"v":156.851}
{"ts":1656977040000,"o":20240,"h":20255.5,"l":20240,"c":20247.5,"v":176.804}
{"ts":1656977100000,"o":20247.5,"h":20321.5,"l":20247.5,"c":20264.5,"v":722.083}
{"ts":1656977160000,"o":20264.5,"h":20276,"l":20255,"c":20255,"v":163.457}
{"ts":1656977220000,"o":20255,"h":20267,"l":20240,"c":20266.5,"v":341.326}
{"ts":1656977280000,"o":20266.5,"h":20286,"l":20264,"c":20279,"v":196.046}
{"ts":1656977340000,"o":20279,"h":20280,"l":20245,"c":20264,"v":150.965}
{"ts":1656977400000,"o":20264,"h":20288.5,"l":20258.5,"c":20260,"v":222.407}
{"ts":1656977460000,"o":20260,"h":20263,"l":20231,"c":20234,"v":167.973}
{"ts":1656977520000,"o":20234,"h":20245,"l":20211,"c":20212,"v":271.206}
{"ts":1656977580000,"o":20212,"h":20218,"l":20210,"c":20212,"v":162.483}
{"ts":1656977640000,"o":20212,"h":20230.5,"l":20210,"c":20211.5,"v":101.228}
{"ts":1656977700000,"o":20211.5,"h":20233,"l":20210,"c":20232.5,"v":84.787}
{"ts":1656977760000,"o":20232.5,"h":20255.5,"l":20232.5,"c":20233,"v":153.186}
{"ts":1656977820000,"o":20233,"h":20233,"l":20204.5,"c":20213,"v":145.795}
{"ts":1656977880000,"o":20213,"h":20277,"l":20210,"c":20246.5,"v":458.428}
{"ts":1656977940000,"o":20246.5,"h":20370,"l":20246.5,"c":20310.5,"v":1125.048}
{"ts":1656978000000,"o":20310.5,"h":20311,"l":20265,"c":20276.5,"v":439.892}
{"ts":1656978060000,"o":20276.5,"h":20280,"l":20265,"c":20265,"v":121.327}
{"ts":1656978120000,"o":20265,"h":20275.5,"l":20243,"c":20243,"v":227.607}
{"ts":1656978180000,"o":20243,"h":20243.5,"l":20218.5,"c":20233,"v":241.042}
{"ts":1656978240000,"o":20233,"h":20267,"l":20233,"c":20254,"v":147.553}
{"ts":1656978300000,"o":20254,"h":20264.5,"l":20223,"c":20226,"v":180.365}
{"ts":1656978360000,"o":20226,"h":20241.5,"l":20217,"c":20226.5,"v":110.48}
{"ts":1656978420000,"o":20226.5,"h":20242,"l":20225.5,"c":20238.5,"v":57.499}
{"ts":1656978480000,"o":20238.5,"h":20268,"l":20230,"c":20260,"v":64.052}
{"ts":1656978540000,"o":20260,"h":20286.5,"l":20239,"c":20249,"v":112.866}
{"ts":1656978600000,"o":20249,"h":20275,"l":20249,"c":20259,"v":320.877}
{"ts":1656978660000,"o":20259,"h":20268,"l":20233,"c":20240,"v":199.635}
{"ts":1656978720000,"o":20240,"h":20241,"l":20230.5,"c":20230.5,"v":67.117}
{"ts":1656978780000,"o":20230.5,"h":20236.5,"l":20225.5,"c":20233.5,"v":126.427}
{"ts":1656978840000,"o":20233.5,"h":20245.5,"l":20233.5,"c":20243.5,"v":36.037}
{"ts":1656978900000,"o":20243.5,"h":20243.5,"l":20236,"c":20236.5,"v":69.885}
{"ts":1656978960000,"o":20236.5,"h":20236.5,"l":20230,"c":20232,"v":48.857}
{"ts":1656979020000,"o":20232,"h":20240,"l":20232,"c":20233,"v":118.547}
{"ts":1656979080000,"o":20233,"h":20233,"l":20200,"c":20205,"v":147.303}
{"ts":1656979140000,"o":20205,"h":20221,"l":20204,"c":20220.5,"v":215.569}
{"ts":1656979200000,"o":20220.5,"h":20224.5,"l":20210,"c":20210.5,"v":218.004}
{"ts":1656979260000,"o":20210.5,"h":20218,"l":20196,"c":20196,"v":137.559}
{"ts":1656979320000,"o":20196,"h":20207.5,"l":20172,"c":20195.5,"v":594.864}
{"ts":1656979380000,"o":20195.5,"h":20206.5,"l":20178,"c":20194,"v":426.623}
{"ts":1656979440000,"o":20194,"h":20194.5,"l":20171,"c":20183.5,"v":137.998}
{"ts":1656979500000,"o":20183.5,"h":20200,"l":20183,"c":20195,"v":189.254}
{"ts":1656979560000,"o":20195,"h":20228,"l":20195,"c":20228,"v":153.046}
{"ts":1656979620000,"o":20228,"h":20228,"l":20189.5,"c":20198,"v":148.466}
{"ts":1656979680000,"o":20198,"h":20209,"l":20193.5,"c":20193.5,"v":59.27}
{"ts":1656979740000,"o":20193.5,"h":20198,"l":20193.5,"c":20197,"v":55.834}
{"ts":1656979800000,"o":20197,"h":20242.5,"l":20197,"c":20237,"v":201.236}
{"ts":1656979860000,"o":20237,"h":20252.5,"l":20237,"c":20252.5,"v":107.498}
{"ts":1656979920000,"o":20252.5,"h":20262.5,"l":20250,"c":20250.5,"v":184.107}
{"ts":1656979980000,"o":20250.5,"h":20295,"l":20250,"c":20281,"v":538.871}
{"ts":1656980040000,"o":20281,"h":20430,"l":20281,"c":20340.5,"v":2220.011}
{"ts":1656980100000,"o":20340.5,"h":20376,"l":20302,"c":20367,"v":694.203}
{"ts":1656980160000,"o":20367,"h":20367,"l":20303,"c":20303.5,"v":467.584}
{"ts":1656980220000,"o":20303.5,"h":20303.5,"l":20249,"c":20263,"v":491.511}
{"ts":1656980280000,"o":20263,"h":20273,"l":20250,"c":20250,"v":120.678}
{"ts":1656980340000,"o":20250,"h":20289,"l":20250,"c":20274,"v":144.952}
{"ts":1656980400000,"o":20274,"h":20278.5,"l":20259,"c":20261.5,"v":150.992}
{"ts":1656980460000,"o":20261.5,"h":20261.5,"l":20243.5,"c":20246.5,"v":174.007}
{"ts":1656980520000,"o":20246.5,"h":20271,"l":20243,"c":20264,"v":132.949}
{"ts":1656980580000,"o":20264,"h":20392,"l":20259.5,"c":20325,"v":1249.342}
{"ts":1656980640000,"o":20325,"h":20354,"l":20303.5,"c":20303.5,"v":374.935}
{"ts":1656980700000,"o":20303.5,"h":20339,"l":20303.5,"c":20331,"v":168.477}
{"ts":1656980760000,"o":20331,"h":20336,"l":20314,"c":20314,"v":148.268}
{"ts":1656980820000,"o":20314,"h":20314.5,"l":20295,"c":20295,"v":69.775}
{"ts":1656980880000,"o":20295,"h":20300,"l":20295,"c":20296,"v":61.135}
{"ts":1656980940000,"o":20296,"h":20315.5,"l":20296,"c":20311.5,"v":183.755}
{"ts":1656981000000,"o":20311.5,"h":20320,"l":20290,"c":20290.5,"v":105.401}
{"ts":1656981060000,"o":20290.5,"h":20328,"l":20290,"c":20327,"v":98.404}
{"ts":1656981120000,"o":20327,"h":20375,"l":20323,"c":20345.5,"v":311.957}
{"ts":1656981180000,"o":20345.5,"h":20367,"l":20345.5,"c":20367,"v":199.506}
{"ts":1656981240000,"o":20367,"h":20470,"l":20362,"c":20382.5,"v":1457.671}
{"ts":1656981300000,"o":20382.5,"h":20397,"l":20353,"c":20367,"v":239.948}
{"ts":1656981360000,"o":20367,"h":20367,"l":20350,"c":20357,"v":155.651}
{"ts":1656981420000,"o":20357,"h":20367,"l":20352.5,"c":20357.5,"v":93.965}
{"ts":1656981480000,"o":20357.5,"h":20410,"l":20355.5,"c":20382,"v":351.725}
{"ts":1656981540000,"o":20382,"h":20383,"l":20368.5,"c":20376.5,"v":63.274}
{"ts":1656981600000,"o":20376.5,"h":20376.5,"l":20355,"c":20355,"v":73.628}
{"ts":1656981660000,"o":20355,"h":20370.5,"l":20355,"c":20370,"v":60.097}
{"ts":1656981720000,"o":20370,"h":20386.5,"l":20370,"c":20375,"v":80.272}
{"ts":1656981780000,"o":20375,"h":20383,"l":20365,"c":20380,"v":111.939}
{"ts":1656981840000,"o":20380,"h":20380.5,"l":20350,"c":20350,"v":121.476}
{"ts":1656981900000,"o":20350,"h":20377,"l":20347,"c":20376.5,"v":141.8}
{"ts":1656981960000,"o":20376.5,"h":20416.5,"l":20376.5,"c":20413.5,"v":237.8}
{"ts":1656982020000,"o":20413.5,"h":20480,"l":20379.5,"c":20382,"v":1085.813}
{"ts":1656982080000,"o":20382,"h":20387,"l":20365,"c":20369,"v":142.2}
{"ts":1656982140000,"o":20369,"h":20369,"l":20359,"c":20359,"v":129.748}
{"ts":1656982200000,"o":20359,"h":20369.5,"l":20358.5,"c":20368,"v":144.987}
{"ts":1656982260000,"o":20368,"h":20398,"l":20368,"c":20386.5,"v":230.225}
{"ts":1656982320000,"o":20386.5,"h":20418.5,"l":20386.5,"c":20412,"v":145.57}
{"ts":1656982380000,"o":20412,"h":20446,"l":20411.5,"c":20438.5,"v":438.972}
{"ts":1656982440000,"o":20438.5,"h":20438.5,"l":20414,"c":20429.5,"v":221.901}
{"ts":1656982500000,"o":20429.5,"h":20430,"l":20400.5,"c":20404,"v":179.703}
{"ts":1656982560000,"o":20404,"h":20434.5,"l":20400,"c":20400,"v":230.866}
{"ts":1656982620000,"o":20400,"h":20420,"l":20400,"c":20419.5,"v":103.431}
{"ts":1656982680000,"o":20419.5,"h":20420,"l":20400,"c":20413,"v":132.516}
{"ts":1656982740000,"o":20413,"h":20413,"l":20381,"c":20381,"v":106.123}
{"ts":1656982800000,"o":20381,"h":20401.5,"l":20381,"c":20401,"v":86.174}
{"ts":1656982860000,"o":20401,"h":20410,"l":20397,"c":20410,"v":139.509}
{"ts":1656982920000,"o":20410,"h":20412,"l":20396.5,"c":20396.5,"v":53.788}
{"ts":1656982980000,"o":20396.5,"h":20396.5,"l":20357,"c":20357,"v":148.482}
{"ts":1656983040000,"o":20357,"h":20374,"l":20357,"c":20374,"v":129.271}
{"ts":1656983100000,"o":20374,"h":20379,"l":20366.5,"c":20378,"v":98.719}
{"ts":1656983160000,"o":20378,"h":20383.5,"l":20369.5,"c":20373,"v":43.091}
{"ts":1656983220000,"o":20373,"h":20373.5,"l":20364,"c":20364.5,"v":61.527}
{"ts":1656983280000,"o":20364.5,"h":20364.5,"l":20340,"c":20357,"v":215.149}
{"ts":1656983340000,"o":20357,"h":20357.5,"l":20336,"c":20348.5,"v":168.317}
{"ts":1656983400000,"o":20348.5,"h":20354,"l":20338.5,"c":20351,"v":66.39}
{"ts":1656983460000,"o":20351,"h":20351,"l":20350.5,"c":20351,"v":49.885}
{"ts":1656983520000,"o":20351,"h":20351,"l":20335,"c":20335.5,"v":149.345}
{"ts":1656983580000,"o":20335.5,"h":20338,"l":20322.5,"c":20322.5,"v":136.212}
{"ts":1656983640000,"o":20322.5,"h":20324,"l":20320,"c":20320,"v":60.42}
{"ts":1656983700000,"o":20320,"h":20340,"l":20320,"c":20340,"v":84.518}
{"ts":1656983760000,"o":20340,"h":20362,"l":20339.5,"c":20349.5,"v":105.863}
{"ts":1656983820000,"o":20349.5,"h":20350.5,"l":20309,"c":20309.5,"v":129.123}
{"ts":1656983880000,"o":20309.5,"h":20331.5,"l":20309,"c":20331,"v":67.701}
{"ts":1656983940000,"o":20331,"h":20338,"l":20331,"c":20337,"v":55.761}
{"ts":1656984000000,"o":20337,"h":20337,"l":20322.5,"c":20322.5,"v":22.651}
{"ts":1656984060000,"o":20322.5,"h":20329,"l":20311,"c":20311,"v":66.579}
{"ts":1656984120000,"o":20311,"h":20311.5,"l":20295,"c":20296.5,"v":187.796}
{"ts":1656984180000,"o":20296.5,"h":20305,"l":20275,"c":20292,"v":263.91}
{"ts":1656984240000,"o":20292,"h":20292.5,"l":20275,"c":20283.5,"v":141.496}
{"ts":1656984300000,"o":20283.5,"h":20284,"l":20257,"c":20257.5,"v":244.356}
{"ts":1656984360000,"o":20257.5,"h":20262,"l":20255,"c":20255.5,"v":167.062}
{"ts":1656984420000,"o":20255.5,"h":20256,"l":20245,"c":20247,"v":321.843}
{"ts":1656984480000,"o":20247,"h":20273.5,"l":20247,"c":20268.5,"v":301.421}
{"ts":1656984540000,"o":20268.5,"h":20310,"l":20268.5,"c":20270,"v":296.558}
{"ts":1656984600000,"o":20270,"h":20290,"l":20269.5,"c":20285.5,"v":149.209}
{"ts":1656984660000,"o":20285.5,"h":20290.5,"l":20277.5,"c":20284,"v":136.353}
{"ts":1656984720000,"o":20284,"h":20284,"l":20251,"c":20263.5,"v":189.484}
{"ts":1656984780000,"o":20263.5,"h":20305.5,"l":20263,"c":20290,"v":197.054}
{"ts":1656984840000,"o":20290,"h":20290.5,"l":20268,"c":20274.5,"v":72.54}
{"ts":1656984900000,"o":20274.5,"h":20284.5,"l":20267,"c":20267,"v":42.493}
{"ts":1656984960000,"o":20267,"h":20267.5,"l":20265,"c":20265,"v":23.357}
{"ts":1656985020000,"o":20265,"h":20265,"l":20258,"c":20260,"v":40.484}
{"ts":1656985080000,"o":20260,"h":20260.5,"l":20251,"c":20251,"v":95.004}
{"ts":1656985140000,"o":20251,"h":20268.5,"l":20250,"c":20259.5,"v":83.432}
{"ts":1656985200000,"o":20259.5,"h":20270,"l":20259.5,"c":20270,"v":37.653}
{"ts":1656985260000,"o":20270,"h":20275,"l":20261,"c":20261,"v":38.662}
{"ts":1656985320000,"o":20261,"h":20261.5,"l":20245,"c":20245,"v":64.094}
{"ts":1656985380000,"o":20245,"h":20265,"l":20245,"c":20265,"v":61.177}
{"ts":1656985440000,"o":20265,"h":20270.5,"l":20255,"c":20255.5,"v":169.174}
{"ts":1656985500000,"o":20255.5,"h":20276.5,"l":20248,"c":20272,"v":63.336}
{"ts":1656985560000,"o":20272,"h":20299.5,"l":20262,"c":20290.5,"v":115.342}
{"ts":1656985620000,"o":20290.5,"h":20290.5,"l":20267,"c":20275.5,"v":80.789}
{"ts":1656985680000,"o":20275.5,"h":20280.5,"l":20261.5,"c":20280,"v":127.264}
{"ts":1656985740000,"o":20280,"h":20290,"l":20280,"c":20280,"v":46.372}
{"ts":1656985800000,"o":20280,"h":20287.5,"l":20280,"c":20287,"v":30.502}
{"ts":1656985860000,"o":20287,"h":20287.5,"l":20279.5,"c":20279.5,"v":40.02}
{"ts":1656985920000,"o":20279.5,"h":20285,"l":20278.5,"c":20283.5,"v":34.34}
{"ts":1656985980000,"o":20283.5,"h":20287,"l":20280.5,"c":20287,"v":27.456}
{"ts":1656986040000,"o":20287,"h":20287,"l":20275,"c":20277,"v":50.308}
{"ts":1656986100000,"o":20277,"h":20280,"l":20258,"c":20258,"v":41.221}
{"ts":1656986160000,"o":20258,"h":20277.5,"l":20258,"c":20277.5,"v":37.496}
{"ts":1656986220000,"o":20277.5,"h":20277.5,"l":20268.5,"c":20277,"v":32.172}
{"ts":1656986280000,"o":20277,"h":20277.5,"l":20277,"c":20277,"v":8.965}
{"ts":1656986340000,"o":20277,"h":20297.5,"l":20277,"c":20289.5,"v":103.942}
{"ts":1656986400000,"o":20289.5,"h":20289.5,"l":20275,"c":20286,"v":76.067}
{"ts":1656986460000,"o":20286,"h":20286,"l":20273,"c":20273,"v":97.139}
{"ts":1656986520000,"o":20273,"h":20273.5,"l":20272,"c":20272,"v":17.859}
{"ts":1656986580000,"o":20272,"h":20272.5,"l":20265,"c":20265.5,"v":28.141}
{"ts":1656986640000,"o":20265.5,"h":20266,"l":20265,"c":20266,"v":32.105}
{"ts":1656986700000,"o":20266,"h":20266,"l":20265,"c":20265,"v":16.368}
{"ts":1656986760000,"o":20265,"h":20265.5,"l":20225,"c":20235.5,"v":378.436}
{"ts":1656986820000,"o":20235.5,"h":20253,"l":20235.5,"c":20245,"v":121.115}
{"ts":1656986880000,"o":20245,"h":20245.5,"l":20231,"c":20234,"v":57.019}
{"ts":1656986940000,"o":20234,"h":20234.5,"l":20228,"c":20228,"v":66.666}
{"ts":1656987000000,"o":20228,"h":20240.5,"l":20225,"c":20238.5,"v":199.871}
{"ts":1656987060000,"o":20238.5,"h":20244,"l":20236,"c":20244,"v":60.565}
{"ts":1656987120000,"o":20244,"h":20244,"l":20238.5,"c":20238.5,"v":19.062}
{"ts":1656987180000,"o":20238.5,"h":20250,"l":20236,"c":20246,"v":44.609}
{"ts":1656987240000,"o":20246,"h":20255,"l":20240.5,"c":20255,"v":64.553}
{"ts":1656987300000,"o":20255,"h":20255,"l":20226,"c":20226,"v":62.08}
{"ts":1656987360000,"o":20226,"h":20238,"l":20221,"c":20225,"v":142.912}
{"ts":1656987420000,"o":20225,"h":20230.5,"l":20224.5,"c":20225.5,"v":66.515}
{"ts":1656987480000,"o":20225.5,"h":20230,"l":20225.5,"c":20230,"v":23.731}
{"ts":1656987540000,"o":20230,"h":20230,"l":20215.5,"c":20218.5,"v":109.597}
{"ts":1656987600000,"o":20218.5,"h":20220.5,"l":20210,"c":20220.5,"v":90.079}
{"ts":1656987660000,"o":20220.5,"h":20223,"l":20220,"c":20222.5,"v":94.621}
{"ts":1656987720000,"o":20222.5,"h":20226,"l":20192,"c":20205.5,"v":296.614}
{"ts":1656987780000,"o":20205.5,"h":20205.5,"l":20185,"c":20196,"v":195.995}
{"ts":1656987840000,"o":20196,"h":20218.5,"l":20195.5,"c":20213,"v":104.109}
{"ts":1656987900000,"o":20213,"h":20213.5,"l":20193,"c":20196,"v":60.424}
{"ts":1656987960000,"o":20196,"h":20210,"l":20195.5,"c":20210,"v":46.206}
{"ts":1656988020000,"o":20210,"h":20210,"l":20194,"c":20199.5,"v":50.008}
{"ts":1656988080000,"o":20199.5,"h":20200,"l":20192,"c":20192,"v":39.463}
{"ts":1656988140000,"o":20192,"h":20224.5,"l":20191,"c":20216,"v":65.984}
{"ts":1656988200000,"o":20216,"h":20217,"l":20210,"c":20216.5,"v":33.508}
{"ts":1656988260000,"o":20216.5,"h":20224,"l":20216.5,"c":20222,"v":28.709}
{"ts":1656988320000,"o":20222,"h":20222,"l":20183.5,"c":20184,"v":139.529}
{"ts":1656988380000,"o":20184,"h":20188.5,"l":20175,"c":20184,"v":274.661}
{"ts":1656988440000,"o":20184,"h":20204,"l":20177,"c":20183,"v":216.359}
{"ts":1656988500000,"o":20183,"h":20188.5,"l":20173.5,"c":20188.5,"v":105.475}
{"ts":1656988560000,"o":20188.5,"h":20191.5,"l":20186.5,"c":20191,"v":58.258}
{"ts":1656988620000,"o":20191,"h":20191,"l":20176,"c":20177.5,"v":63.544}
{"ts":1656988680000,"o":20177.5,"h":20189.5,"l":20177.5,"c":20189.5,"v":30.719}
{"ts":1656988740000,"o":20189.5,"h":20189.5,"l":20162,"c":20165.5,"v":236.563}
{"ts":1656988800000,"o":20165.5,"h":20174,"l":20165.5,"c":20166,"v":55.667}
{"ts":1656988860000,"o":20166,"h":20168.5,"l":20162.5,"c":20162.5,"v":94.167}
{"ts":1656988920000,"o":20162.5,"h":20180,"l":20162.5,"c":20180,"v":77.393}
{"ts":1656988980000,"o":20180,"h":20180,"l":20167,"c":20177.5,"v":129.522}
{"ts":1656989040000,"o":20177.5,"h":20178,"l":20177,"c":20178,"v":30.576}
{"ts":1656989100000,"o":20178,"h":20193,"l":20177.5,"c":20192.5,"v":253.356}
{"ts":1656989160000,"o":20192.5,"h":20203,"l":20192.5,"c":20203,"v":178.02}
{"ts":1656989220000,"o":20203,"h":20203,"l":20202.5,"c":20203,"v":60.481}
{"ts":1656989280000,"o":20203,"h":20203,"l":20182.5,"c":20182.5,"v":105.322}
{"ts":1656989340000,"o":20182.5,"h":20182.5,"l":20165.5,"c":20165.5,"v":69.339}
{"ts":1656989400000,"o":20165.5,"h":20186.5,"l":20165.5,"c":20186.5,"v":47.102}
{"ts":1656989460000,"o":20186.5,"h":20186.5,"l":20172,"c":20180,"v":49.599}
{"ts":1656989520000,"o":20180,"h":20184,"l":20179.5,"c":20184,"v":57.003}
{"ts":1656989580000,"o":20184,"h":20186.5,"l":20182,"c":20182.5,"v":34.224}
{"ts":1656989640000,"o":20182.5,"h":20182.5,"l":20182,"c":20182.5,"v":13.842}
{"ts":1656989700000,"o":20182.5,"h":20182.5,"l":20165,"c":20165.5,"v":111.752}
{"ts":1656989760000,"o":20165.5,"h":20167,"l":20150,"c":20150.5,"v":208.713}
{"ts":1656989820000,"o":20150.5,"h":20175,"l":20150,"c":20162.5,"v":157.021}
{"ts":1656989880000,"o":20162.5,"h":20175,"l":20162.5,"c":20175,"v":48.321}
{"ts":1656989940000,"o":20175,"h":20175,"l":20164.5,"c":20165,"v":71.176}
{"ts":1656990000000,"o":20165,"h":20185,"l":20164.5,"c":20178,"v":54.025}
{"ts":1656990060000,"o":20178,"h":20178.5,"l":20177.5,"c":20178,"v":19.538}
{"ts":1656990120000,"o":20178,"h":20179.5,"l":20178,"c":20179.5,"v":10.832}
{"ts":1656990180000,"o":20179.5,"h":20195,"l":20179,"c":20191.5,"v":56.367}
{"ts":1656990240000,"o":20191.5,"h":20198.5,"l":20191,"c":20195,"v":42.947}
{"ts":1656990300000,"o":20195,"h":20195.5,"l":20189,"c":20189,"v":32.075}
{"ts":1656990360000,"o":20189,"h":20189.5,"l":20189,"c":20189.5,"v":11.5}
{"ts":1656990420000,"o":20189.5,"h":20232.5,"l":20189,"c":20208,"v":304.538}
{"ts":1656990480000,"o":20208,"h":20225,"l":20208,"c":20225,"v":131.805}
{"ts":1656990540000,"o":20225,"h":20249,"l":20224.5,"c":20230.5,"v":190.223}
{"ts":1656990600000,"o":20230.5,"h":20244,"l":20230.5,"c":20243.5,"v":88.651}
{"ts":1656990660000,"o":20243.5,"h":20244,"l":20234.5,"c":20235,"v":87.148}
{"ts":1656990720000,"o":20235,"h":20235.5,"l":20220,"c":20220,"v":139.635}
{"ts":1656990780000,"o":20220,"h":20220.5,"l":20216.5,"c":20219,"v":74.616}
{"ts":1656990840000,"o":20219,"h":20224,"l":20218.5,"c":20224,"v":41.692}
{"ts":1656990900000,"o":20224,"h":20232.5,"l":20223.5,"c":20232.5,"v":40.731}
{"ts":1656990960000,"o":20232.5,"h":20235.5,"l":20232,"c":20235,"v":30.571}
{"ts":1656991020000,"o":20235,"h":20235.5,"l":20207.5,"c":20207.5,"v":129.583}
{"ts":1656991080000,"o":20207.5,"h":20208,"l":20200,"c":20200,"v":99.775}
{"ts":1656991140000,"o":20200,"h":20213.5,"l":20200,"c":20213,"v":55.27}
{"ts":1656991200000,"o":20213,"h":20213.5,"l":20202.5,"c":20202.5,"v":68.358}
{"ts":1656991260000,"o":20202.5,"h":20203,"l":20202.5,"c":20202.5,"v":27.014}
{"ts":1656991320000,"o":20202.5,"h":20205,"l":20202.5,"c":20204.5,"v":32.906}
{"ts":1656991380000,"o":20204.5,"h":20217,"l":20204.5,"c":20217,"v":38.415}
{"ts":1656991440000,"o":20217,"h":20217,"l":20210,"c":20210,"v":44.507}
{"ts":1656991500000,"o":20210,"h":20210.5,"l":20194,"c":20194,"v":91.303}
{"ts":1656991560000,"o":20194,"h":20204.5,"l":20194,"c":20201,"v":41.335}
{"ts":1656991620000,"o":20201,"h":20201.5,"l":20199,"c":20199,"v":19.195}
{"ts":1656991680000,"o":20199,"h":20199,"l":20198,"c":20198.5,"v":56.579}
{"ts":1656991740000,"o":20198.5,"h":20199,"l":20198.5,"c":20198.5,"v":4.921}
{"ts":1656991800000,"o":20198.5,"h":20219.5,"l":20198.5,"c":20219,"v":109.06}
{"ts":1656991860000,"o":20219,"h":20233.5,"l":20219,"c":20225,"v":69.102}
{"ts":1656991920000,"o":20225,"h":20234.5,"l":20220,"c":20220,"v":66.188}
{"ts":1656991980000,"o":20220,"h":20223.5,"l":20220,"c":20223,"v":14.611}
{"ts":1656992040000,"o":20223,"h":20239,"l":20223,"c":20231.5,"v":79.453}
{"ts":1656992100000,"o":20231.5,"h":20247.5,"l":20225.5,"c":20244.5,"v":91.371}
{"ts":1656992160000,"o":20244.5,"h":20276,"l":20244,"c":20261,"v":228.109}
{"ts":1656992220000,"o":20261,"h":20273.5,"l":20259.5,"c":20262.5,"v":108.671}
{"ts":1656992280000,"o":20262.5,"h":20270,"l":20257,"c":20269.5,"v":56.403}
{"ts":1656992340000,"o":20269.5,"h":20287,"l":20265,"c":20274,"v":186.552}
{"ts":1656992400000,"o":20274,"h":20287,"l":20274,"c":20280,"v":156.429}
{"ts":1656992460000,"o":20280,"h":20280.5,"l":20257.5,"c":20259.5,"v":165.166}
{"ts":1656992520000,"o":20259.5,"h":20260,"l":20257,"c":20257.5,"v":33.74}
{"ts":1656992580000,"o":20257.5,"h":20257.5,"l":20257,"c":20257.5,"v":22.23}
{"ts":1656992640000,"o":20257.5,"h":20257.5,"l":20257,"c":20257.5,"v":30.315}
{"ts":1656992700000,"o":20257.5,"h":20257.5,"l":20246,"c":20246,"v":127.818}
{"ts":1656992760000,"o":20246,"h":20246.5,"l":20238.5,"c":20238.5,"v":81.714}
{"ts":1656992820000,"o":20238.5,"h":20277.5,"l":20238.5,"c":20276,"v":113.049}
{"ts":1656992880000,"o":20276,"h":20305,"l":20275.5,"c":20300.5,"v":226.323}
{"ts":1656992940000,"o":20300.5,"h":20300.5,"l":20295.5,"c":20300,"v":88.612}
{"ts":1656993000000,"o":20300,"h":20300.5,"l":20290,"c":20290,"v":84.329}
{"ts":1656993060000,"o":20290,"h":20290.5,"l":20287,"c":20287.5,"v":65.353}
{"ts":1656993120000,"o":20287.5,"h":20287.5,"l":20281,"c":20285,"v":52.558}
{"ts":1656993180000,"o":20285,"h":20299,"l":20285,"c":20299,"v":95.703}
{"ts":1656993240000,"o":20299,"h":20299,"l":20293,"c":20293,"v":57.658}
{"ts":1656993300000,"o":20293,"h":20305,"l":20293,"c":20304.5,"v":55.359}
{"ts":1656993360000,"o":20304.5,"h":20305,"l":20304.5,"c":20304.5,"v":48.023}
{"ts":1656993420000,"o":20304.5,"h":20305,"l":20296,"c":20296.5,"v":68.879}
{"ts":1656993480000,"o":20296.5,"h":20296.5,"l":20296,"c":20296,"v":27.728}
{"ts":1656993540000,"o":20296,"h":20302,"l":20296,"c":20302,"v":39.5}
{"ts":1656993600000,"o":20302,"h":20302,"l":20291,"c":20292,"v":70.184}
{"ts":1656993660000,"o":20292,"h":20292.5,"l":20290,"c":20290,"v":40.419}
{"ts":1656993720000,"o":20290,"h":20290.5,"l":20282,"c":20290,"v":96.284}
{"ts":1656993780000,"o":20290,"h":20290.5,"l":20281,"c":20282,"v":55.804}
{"ts":1656993840000,"o":20282,"h":20291,"l":20282,"c":20290.5,"v":29.857}
{"ts":1656993900000,"o":20290.5,"h":20301,"l":20290.5,"c":20300.5,"v":54.48}
{"ts":1656993960000,"o":20300.5,"h":20301,"l":20281,"c":20281.5,"v":77.626}
{"ts":1656994020000,"o":20281.5,"h":20281.5,"l":20270.5,"c":20270.5,"v":88.978}
{"ts":1656994080000,"o":20270.5,"h":20271,"l":20270,"c":20270.5,"v":38.177}
{"ts":1656994140000,"o":20270.5,"h":20271,"l":20269,"c":20269,"v":39.035}
{"ts":1656994200000,"o":20269,"h":20269.5,"l":20260,"c":20269,"v":41.526}
{"ts":1656994260000,"o":20269,"h":20305,"l":20268.5,"c":20305,"v":193.909}
{"ts":1656994320000,"o":20305,"h":20305,"l":20256,"c":20261.5,"v":416.367}
{"ts":1656994380000,"o":20261.5,"h":20264.5,"l":20225.5,"c":20230,"v":139.111}
{"ts":1656994440000,"o":20230,"h":20247,"l":20229.5,"c":20236,"v":123.995}
{"ts":1656994500000,"o":20236,"h":20236,"l":20221,"c":20221,"v":81.767}
{"ts":1656994560000,"o":20221,"h":20224.5,"l":20211.5,"c":20211.5,"v":109.262}
{"ts":1656994620000,"o":20211.5,"h":20214.5,"l":20187,"c":20199,"v":192.321}
{"ts":1656994680000,"o":20199,"h":20200,"l":20166.5,"c":20173.5,"v":360.925}
{"ts":1656994740000,"o":20173.5,"h":20192,"l":20169,"c":20183.5,"v":191.476}
{"ts":1656994800000,"o":20183.5,"h":20207.5,"l":20183.5,"c":20203.5,"v":96.913}
{"ts":1656994860000,"o":20203.5,"h":20219,"l":20203,"c":20210.5,"v":81.504}
{"ts":1656994920000,"o":20210.5,"h":20211,"l":20199.5,"c":20200,"v":115.122}
{"ts":1656994980000,"o":20200,"h":20204,"l":20186.5,"c":20198.5,"v":104.126}
{"ts":1656995040000,"o":20198.5,"h":20199,"l":20195,"c":20195,"v":47.034}
{"ts":1656995100000,"o":20195,"h":20198,"l":20190,"c":20190,"v":59.994}
{"ts":1656995160000,"o":20190,"h":20198,"l":20184,"c":20198,"v":88.429}
{"ts":1656995220000,"o":20198,"h":20208,"l":20197.5,"c":20200.5,"v":47.359}
{"ts":1656995280000,"o":20200.5,"h":20200.5,"l":20200,"c":20200,"v":21.838}
{"ts":1656995340000,"o":20200,"h":20231.5,"l":20200,"c":20223,"v":93.096}
{"ts":1656995400000,"o":20223,"h":20223,"l":20210,"c":20210,"v":89.306}
{"ts":1656995460000,"o":20210,"h":20210.5,"l":20201.5,"c":20208,"v":138.634}
{"ts":1656995520000,"o":20208,"h":20208,"l":20207.5,"c":20207.5,"v":14.935}
{"ts":1656995580000,"o":20207.5,"h":20223,"l":20207.5,"c":20214.5,"v":45.352}
{"ts":1656995640000,"o":20214.5,"h":20214.5,"l":20203.5,"c":20213,"v":76.788}
{"ts":1656995700000,"o":20213,"h":20216,"l":20212.5,"c":20215.5,"v":13.936}
{"ts":1656995760000,"o":20215.5,"h":20216,"l":20213.5,"c":20213.5,"v":27.836}
{"ts":1656995820000,"o":20213.5,"h":20220,"l":20213.5,"c":20220,"v":31.064}
{"ts":1656995880000,"o":20220,"h":20226,"l":20219.5,"c":20226,"v":77.531}
{"ts":1656995940000,"o":20226,"h":20227,"l":20220,"c":20220.5,"v":70.441}
{"ts":1656996000000,"o":20220.5,"h":20220.5,"l":20220,"c":20220.5,"v":27.194}
{"ts":1656996060000,"o":20220.5,"h":20220.5,"l":20216.5,"c":20217,"v":35.404}
{"ts":1656996120000,"o":20217,"h":20217,"l":20194,"c":20207,"v":146.188}
{"ts":1656996180000,"o":20207,"h":20218.5,"l":20207,"c":20218,"v":16.86}
{"ts":1656996240000,"o":20218,"h":20227.5,"l":20218,"c":20226.5,"v":33.403}
{"ts":1656996300000,"o":20226.5,"h":20239.5,"l":20226.5,"c":20237,"v":96.369}
{"ts":1656996360000,"o":20237,"h":20242,"l":20237,"c":20241.5,"v":61.735}
{"ts":1656996420000,"o":20241.5,"h":20242,"l":20227.5,"c":20228,"v":40.812}
{"ts":1656996480000,"o":20228,"h":20228,"l":20222,"c":20222,"v":15.964}
{"ts":1656996540000,"o":20222,"h":20228,"l":20222,"c":20228,"v":22.775}
{"ts":1656996600000,"o":20228,"h":20228.5,"l":20227.5,"c":20228.5,"v":10.68}
{"ts":1656996660000,"o":20228.5,"h":20246,"l":20228.5,"c":20245,"v":72.722}
{"ts":1656996720000,"o":20245,"h":20254,"l":20245,"c":20252,"v":83.671}
{"ts":1656996780000,"o":20252,"h":20252,"l":20250,"c":20250,"v":31.892}
{"ts":1656996840000,"o":20250,"h":20250.5,"l":20244,"c":20244.5,"v":46.504}
{"ts":1656996900000,"o":20244.5,"h":20246.5,"l":20244,"c":20246,"v":8.798}
{"ts":1656996960000,"o":20246,"h":20272,"l":20246,"c":20264,"v":102.875}
{"ts":1656997020000,"o":20264,"h":20270,"l":20264,"c":20266.5,"v":24.554}
{"ts":1656997080000,"o":20266.5,"h":20266.5,"l":20255.5,"c":20256,"v":26.245}
{"ts":1656997140000,"o":20256,"h":20265.5,"l":20255.5,"c":20265.5,"v":48.012}
{"ts":1656997200000,"o":20265.5,"h":20266,"l":20257.5,"c":20257.5,"v":25.411}
{"ts":1656997260000,"o":20257.5,"h":20260.5,"l":20257.5,"c":20260.5,"v":32.693}
{"ts":1656997320000,"o":20260.5,"h":20265,"l":20260,"c":20265,"v":60.586}
{"ts":1656997380000,"o":20265,"h":20282,"l":20265,"c":20281.5,"v":127.78}
{"ts":1656997440000,"o":20281.5,"h":20298,"l":20281.5,"c":20297,"v":104.065}
{"ts":1656997500000,"o":20297,"h":20297.5,"l":20281.5,"c":20281.5,"v":95.313}
{"ts":1656997560000,"o":20281.5,"h":20291.5,"l":20281.5,"c":20290.5,"v":53.157}
{"ts":1656997620000,"o":20290.5,"h":20298,"l":20290,"c":20290,"v":85.586}
{"ts":1656997680000,"o":20290,"h":20300,"l":20290,"c":20300,"v":63.093}
{"ts":1656997740000,"o":20300,"h":20330.5,"l":20299.5,"c":20309.5,"v":468.937}
{"ts":1656997800000,"o":20309.5,"h":20310,"l":20275,"c":20275,"v":198.19}
{"ts":1656997860000,"o":20275,"h":20275.5,"l":20261,"c":20264.5,"v":148.065}
{"ts":1656997920000,"o":20264.5,"h":20267.5,"l":20245.5,"c":20245.5,"v":179.236}
{"ts":1656997980000,"o":20245.5,"h":20254,"l":20244.5,"c":20245,"v":65.491}
{"ts":1656998040000,"o":20245,"h":20245,"l":20223.5,"c":20229,"v":75.196}
{"ts":1656998100000,"o":20229,"h":20241.5,"l":20221,"c":20229.5,"v":116.455}
{"ts":1656998160000,"o":20229.5,"h":20229.5,"l":20225,"c":20225.5,"v":52.481}
{"ts":1656998220000,"o":20225.5,"h":20249.5,"l":20225,"c":20244.5,"v":126.696}
{"ts":1656998280000,"o":20244.5,"h":20294.5,"l":20244,"c":20277.5,"v":247.248}
{"ts":1656998340000,"o":20277.5,"h":20400,"l":20275.5,"c":20390,"v":1034.873}
{"ts":1656998400000,"o":20390,"h":20390,"l":20346,"c":20349.5,"v":366.223}
{"ts":1656998460000,"o":20349.5,"h":20415,"l":20349.5,"c":20387.5,"v":409.685}
{"ts":1656998520000,"o":20387.5,"h":20398.5,"l":20379.5,"c":20388,"v":224.765}
{"ts":1656998580000,"o":20388,"h":20439,"l":20376.5,"c":20416.5,"v":805.185}
{"ts":1656998640000,"o":20416.5,"h":20417,"l":20386,"c":20386.5,"v":296.178}
{"ts":1656998700000,"o":20386.5,"h":20395,"l":20364.5,"c":20364.5,"v":231.656}
{"ts":1656998760000,"o":20364.5,"h":20374,"l":20355,"c":20371,"v":171.22}
{"ts":1656998820000,"o":20371,"h":20375,"l":20370,"c":20375,"v":62.743}
{"ts":1656998880000,"o":20375,"h":20375,"l":20346,"c":20346.5,"v":178.197}
{"ts":1656998940000,"o":20346.5,"h":20350.5,"l":20339,"c":20350.5,"v":176.006}
{"ts":1656999000000,"o":20350.5,"h":20365,"l":20329.5,"c":20335,"v":214.3}
{"ts":1656999060000,"o":20335,"h":20341.5,"l":20334.5,"c":20334.5,"v":90.051}
{"ts":1656999120000,"o":20334.5,"h":20377,"l":20334.5,"c":20372.5,"v":132.622}
{"ts":1656999180000,"o":20372.5,"h":20388,"l":20372,"c":20386,"v":108.961}
{"ts":1656999240000,"o":20386,"h":20400,"l":20383,"c":20384,"v":119.825}
{"ts":1656999300000,"o":20384,"h":20391,"l":20383.5,"c":20390.5,"v":70.995}
{"ts":1656999360000,"o":20390.5,"h":20391,"l":20381.5,"c":20389.5,"v":82.079}
{"ts":1656999420000,"o":20389.5,"h":20392.5,"l":20380.5,"c":20390.5,"v":99.861}
{"ts":1656999480000,"o":20390.5,"h":20390.5,"l":20353,"c":20362,"v":69.604}
{"ts":1656999540000,"o":20362,"h":20362,"l":20336,"c":20352,"v":127.489}
{"ts":1656999600000,"o":20352,"h":20362.5,"l":20350,"c":20350.5,"v":55.252}
{"ts":1656999660000,"o":20350.5,"h":20358.5,"l":20341,"c":20341,"v":60.842}
{"ts":1656999720000,"o":20341,"h":20341.5,"l":20336,"c":20336.5,"v":47.413}
{"ts":1656999780000,"o":20336.5,"h":20347,"l":20322.5,"c":20347,"v":148.58}
{"ts":1656999840000,"o":20347,"h":20364,"l":20346.5,"c":20363.5,"v":69.894}
{"ts":1656999900000,"o":20363.5,"h":20375,"l":20354.5,"c":20374.5,"v":78.94}
{"ts":1656999960000,"o":20374.5,"h":20375,"l":20330.5,"c":20330.5,"v":173.824}
{"ts":1657000020000,"o":20330.5,"h":20334.5,"l":20325,"c":20325,"v":52.934}
{"ts":1657000080000,"o":20325,"h":20325.5,"l":20306,"c":20314,"v":161.163}
{"ts":1657000140000,"o":20314,"h":20330.5,"l":20304,"c":20317.5,"v":262.253}
{"ts":1657000200000,"o":20317.5,"h":20319.5,"l":20305,"c":20305,"v":87.35}
{"ts":1657000260000,"o":20305,"h":20306,"l":20262,"c":20270,"v":385.559}
{"ts":1657000320000,"o":20270,"h":20277.5,"l":20262,"c":20269,"v":135.568}
{"ts":1657000380000,"o":20269,"h":20283,"l":20268.5,"c":20275,"v":110.85}
{"ts":1657000440000,"o":20275,"h":20275.5,"l":20270,"c":20274.5,"v":126.011}
{"ts":1657000500000,"o":20274.5,"h":20279.5,"l":20267,"c":20279.5,"v":54.981}
{"ts":1657000560000,"o":20279.5,"h":20293.5,"l":20279,"c":20281,"v":124.594}
{"ts":1657000620000,"o":20281,"h":20294.5,"l":20280.5,"c":20285.5,"v":50.313}
{"ts":1657000680000,"o":20285.5,"h":20290,"l":20280,"c":20284.5,"v":41.268}
{"ts":1657000740000,"o":20284.5,"h":20292.5,"l":20284,"c":20286,"v":51.975}
{"ts":1657000800000,"o":20286,"h":20288,"l":20286,"c":20288,"v":19.905}
{"ts":1657000860000,"o":20288,"h":20288,"l":20287.5,"c":20287.5,"v":35.148}
{"ts":1657000920000,"o":20287.5,"h":20290.5,"l":20283,"c":20283,"v":47.148}
{"ts":1657000980000,"o":20283,"h":20290.5,"l":20283,"c":20290,"v":35.413}
{"ts":1657001040000,"o":20290,"h":20299,"l":20290,"c":20295,"v":91.094}
{"ts":1657001100000,"o":20295,"h":20300,"l":20295,"c":20300,"v":35.783}
{"ts":1657001160000,"o":20300,"h":20307.5,"l":20299.5,"c":20307,"v":32.684}
{"ts":1657001220000,"o":20307,"h":20316,"l":20307,"c":20316,"v":94.481}
{"ts":1657001280000,"o":20316,"h":20319,"l":20305.5,"c":20306,"v":46.524}
{"ts":1657001340000,"o":20306,"h":20306,"l":20285,"c":20292.5,"v":94.278}
{"ts":1657001400000,"o":20292.5,"h":20292.5,"l":20284,"c":20284.5,"v":91.088}
{"ts":1657001460000,"o":20284.5,"h":20298.5,"l":20284,"c":20298.5,"v":39.497}
{"ts":1657001520000,"o":20298.5,"h":20311,"l":20296,"c":20296,"v":54.943}
{"ts":1657001580000,"o":20296,"h":20354,"l":20296,"c":20353.5,"v":360.016}
{"ts":1657001640000,"o":20353.5,"h":20405.5,"l":20345.5,"c":20383,"v":531.203}
{"ts":1657001700000,"o":20383,"h":20387.5,"l":20364.5,"c":20365,"v":222.759}
{"ts":1657001760000,"o":20365,"h":20377.5,"l":20359.5,"c":20360.5,"v":52.734}
{"ts":1657001820000,"o":20360.5,"h":20387,"l":20346.5,"c":20384.5,"v":206.351}
{"ts":1657001880000,"o":20384.5,"h":20424,"l":20382,"c":20412.5,"v":308.111}
{"ts":1657001940000,"o":20412.5,"h":20412.5,"l":20375,"c":20378,"v":268.29}
{"ts":1657002000000,"o":20378,"h":20378.5,"l":20368,"c":20370.5,"v":129.256}
{"ts":1657002060000,"o":20370.5,"h":20372,"l":20366,"c":20366.5,"v":46.822}
{"ts":1657002120000,"o":20366.5,"h":20382.5,"l":20352,"c":20382.5,"v":127.451}
{"ts":1657002180000,"o":20382.5,"h":20385,"l":20374,"c":20384.5,"v":92.352}
{"ts":1657002240000,"o":20384.5,"h":20400,"l":20384.5,"c":20393,"v":169.277}
{"ts":1657002300000,"o":20393,"h":20393.5,"l":20374,"c":20387.5,"v":137.16}
{"ts":1657002360000,"o":20387.5,"h":20387.5,"l":20363,"c":20378.5,"v":114.98}
{"ts":1657002420000,"o":20378.5,"h":20386.5,"l":20378,"c":20386.5,"v":108.369}
{"ts":1657002480000,"o":20386.5,"h":20391,"l":20386,"c":20390.5,"v":135.419}
{"ts":1657002540000,"o":20390.5,"h":20395,"l":20369,"c":20375.5,"v":177.4}
{"ts":1657002600000,"o":20375.5,"h":20389,"l":20370,"c":20372.5,"v":45.473}
{"ts":1657002660000,"o":20372.5,"h":20373,"l":20356,"c":20356.5,"v":63.099}
{"ts":1657002720000,"o":20356.5,"h":20356.5,"l":20338.5,"c":20339,"v":111.658}
{"ts":1657002780000,"o":20339,"h":20354.5,"l":20338.5,"c":20352.5,"v":69.419}
{"ts":1657002840000,"o":20352.5,"h":20353,"l":20343,"c":20343.5,"v":48.891}
{"ts":1657002900000,"o":20343.5,"h":20349.5,"l":20343,"c":20347,"v":35.809}
{"ts":1657002960000,"o":20347,"h":20347.5,"l":20327.5,"c":20335.5,"v":100.981}
{"ts":1657003020000,"o":20335.5,"h":20342,"l":20335,"c":20342,"v":26.834}
{"ts":1657003080000,"o":20342,"h":20344.5,"l":20337.5,"c":20344.5,"v":49.766}
{"ts":1657003140000,"o":20344.5,"h":20346,"l":20331.5,"c":20331.5,"v":38.273}
{"ts":1657003200000,"o":20331.5,"h":20343,"l":20331.5,"c":20342.5,"v":38.304}
{"ts":1657003260000,"o":20342.5,"h":20354.5,"l":20342.5,"c":20354.5,"v":38.116}
{"ts":1657003320000,"o":20354.5,"h":20368,"l":20354,"c":20354.5,"v":52.348}
{"ts":1657003380000,"o":20354.5,"h":20354.5,"l":20336,"c":20336.5,"v":75.153}
{"ts":1657003440000,"o":20336.5,"h":20336.5,"l":20336,"c":20336,"v":20.096}
{"ts":1657003500000,"o":20336,"h":20336.5,"l":20333,"c":20333,"v":21.883}
{"ts":1657003560000,"o":20333,"h":20333,"l":20318,"c":20330.5,"v":94.041}
{"ts":1657003620000,"o":20330.5,"h":20354,"l":20330.5,"c":20354,"v":65.751}
{"ts":1657003680000,"o":20354,"h":20379,"l":20353.5,"c":20363,"v":159.617}
{"ts":1657003740000,"o":20363,"h":20386.5,"l":20362.5,"c":20368,"v":168.681}
{"ts":1657003800000,"o":20368,"h":20380,"l":20360,"c":20379.5,"v":57.503}
{"ts":1657003860000,"o":20379.5,"h":20389.5,"l":20379.5,"c":20380,"v":96.048}
{"ts":1657003920000,"o":20380,"h":20381,"l":20373,"c":20380.5,"v":80.388}
{"ts":1657003980000,"o":20380.5,"h":20407.5,"l":20380.5,"c":20392,"v":233.096}
{"ts":1657004040000,"o":20392,"h":20392.5,"l":20389.5,"c":20390,"v":70.582}
{"ts":1657004100000,"o":20390,"h":20390,"l":20374.5,"c":20375,"v":123.632}
{"ts":1657004160000,"o":20375,"h":20375.5,"l":20360,"c":20362.5,"v":55.02}
{"ts":1657004220000,"o":20362.5,"h":20363,"l":20350,"c":20350,"v":82.547}
{"ts":1657004280000,"o":20350,"h":20380,"l":20350,"c":20369,"v":105.082}
{"ts":1657004340000,"o":20369,"h":20379,"l":20368,"c":20377,"v":26.434}
{"ts":1657004400000,"o":20377,"h":20380,"l":20365,"c":20380,"v":149.459}
{"ts":1657004460000,"o":20380,"h":20392,"l":20376.5,"c":20377.5,"v":239.946}
{"ts":1657004520000,"o":20377.5,"h":20384,"l":20367,"c":20370.5,"v":143.849}
{"ts":1657004580000,"o":20370.5,"h":20371,"l":20363,"c":20363.5,"v":41.736}
{"ts":1657004640000,"o":20363.5,"h":20363.5,"l":20354,"c":20354,"v":52.565}
{"ts":1657004700000,"o":20354,"h":20371,"l":20354,"c":20354.5,"v":119.896}
{"ts":1657004760000,"o":20354.5,"h":20354.5,"l":20331,"c":20332,"v":256.401}
{"ts":1657004820000,"o":20332,"h":20337.5,"l":20286,"c":20299.5,"v":451.521}
{"ts":1657004880000,"o":20299.5,"h":20317,"l":20271.5,"c":20281.5,"v":235.024}
{"ts":1657004940000,"o":20281.5,"h":20286,"l":20255,"c":20261,"v":413.999}
{"ts":1657005000000,"o":20261,"h":20280.5,"l":20240.5,"c":20240.5,"v":193.595}
{"ts":1657005060000,"o":20240.5,"h":20257,"l":20240.5,"c":20254.5,"v":137.318}
{"ts":1657005120000,"o":20254.5,"h":20268.5,"l":20254.5,"c":20264,"v":108.879}
{"ts":1657005180000,"o":20264,"h":20280,"l":20263.5,"c":20274,"v":196.97}
{"ts":1657005240000,"o":20274,"h":20282.5,"l":20273.5,"c":20279,"v":76.199}
{"ts":1657005300000,"o":20279,"h":20279,"l":20262,"c":20276,"v":143.983}
{"ts":1657005360000,"o":20276,"h":20281,"l":20276,"c":20280.5,"v":42.993}
{"ts":1657005420000,"o":20280.5,"h":20289,"l":20280.5,"c":20288.5,"v":54.367}
{"ts":1657005480000,"o":20288.5,"h":20294,"l":20280,"c":20285.5,"v":75.252}
{"ts":1657005540000,"o":20285.5,"h":20292.5,"l":20285,"c":20285.5,"v":70.178}
{"ts":1657005600000,"o":20285.5,"h":20313,"l":20285,"c":20298,"v":201.281}
{"ts":1657005660000,"o":20298,"h":20298.5,"l":20271.5,"c":20272,"v":99.832}
{"ts":1657005720000,"o":20272,"h":20272,"l":20251,"c":20251.5,"v":102.246}
{"ts":1657005780000,"o":20251.5,"h":20251.5,"l":20201,"c":20204.5,"v":717.767}
{"ts":1657005840000,"o":20204.5,"h":20214,"l":20181,"c":20213.5,"v":493.104}
{"ts":1657005900000,"o":20213.5,"h":20252.5,"l":20213.5,"c":20222,"v":279.12}
{"ts":1657005960000,"o":20222,"h":20239,"l":20217,"c":20230.5,"v":75.07}
{"ts":1657006020000,"o":20230.5,"h":20234.5,"l":20222.5,"c":20225,"v":82.489}
{"ts":1657006080000,"o":20225,"h":20231,"l":20225,"c":20226,"v":59.348}
{"ts":1657006140000,"o":20226,"h":20230.5,"l":20226,"c":20226.5,"v":89.344}
{"ts":1657006200000,"o":20226.5,"h":20229.5,"l":20219,"c":20225.5,"v":106.147}
{"ts":1657006260000,"o":20225.5,"h":20226,"l":20225,"c":20225.5,"v":43.161}
{"ts":1657006320000,"o":20225.5,"h":20225.5,"l":20196.5,"c":20196.5,"v":123.166}
{"ts":1657006380000,"o":20196.5,"h":20211.5,"l":20196,"c":20211.5,"v":78.16}
{"ts":1657006440000,"o":20211.5,"h":20216,"l":20210,"c":20210,"v":60.965}
{"ts":1657006500000,"o":20210,"h":20210.5,"l":20203.5,"c":20210,"v":75.882}
{"ts":1657006560000,"o":20210,"h":20211.5,"l":20205,"c":20205,"v":50.423}
{"ts":1657006620000,"o":20205,"h":20213,"l":20205,"c":20213,"v":52.465}
{"ts":1657006680000,"o":20213,"h":20229.5,"l":20212.5,"c":20218.5,"v":144.292}
{"ts":1657006740000,"o":20218.5,"h":20219,"l":20170,"c":20193.5,"v":451.374}
{"ts":1657006800000,"o":20193.5,"h":20208.5,"l":20193.5,"c":20208,"v":79.035}
{"ts":1657006860000,"o":20208,"h":20216.5,"l":20208,"c":20214,"v":52.942}
{"ts":1657006920000,"o":20214,"h":20214,"l":20213.5,"c":20213.5,"v":27.014}
{"ts":1657006980000,"o":20213.5,"h":20214,"l":20213.5,"c":20214,"v":10.451}
{"ts":1657007040000,"o":20214,"h":20217.5,"l":20213.5,"c":20217.5,"v":49.188}
{"ts":1657007100000,"o":20217.5,"h":20218,"l":20210.5,"c":20211,"v":61.673}
{"ts":1657007160000,"o":20211,"h":20211,"l":20186.5,"c":20207.5,"v":102.457}
{"ts":1657007220000,"o":20207.5,"h":20229,"l":20207.5,"c":20229,"v":60.836}
{"ts":1657007280000,"o":20229,"h":20254,"l":20228.5,"c":20235.5,"v":325.55}
{"ts":1657007340000,"o":20235.5,"h":20242,"l":20235.5,"c":20242,"v":59.539}
{"ts":1657007400000,"o":20242,"h":20242,"l":20241.5,"c":20242,"v":22.174}
{"ts":1657007460000,"o":20242,"h":20242,"l":20237,"c":20237.5,"v":55.429}
{"ts":1657007520000,"o":20237.5,"h":20237.5,"l":20230,"c":20230,"v":135.113}
{"ts":1657007580000,"o":20230,"h":20230.5,"l":20216,"c":20220.5,"v":85.998}
{"ts":1657007640000,"o":20220.5,"h":20230,"l":20220.5,"c":20230,"v":80.225}
{"ts":1657007700000,"o":20230,"h":20230.5,"l":20229.5,"c":20230,"v":42.938}
{"ts":1657007760000,"o":20230,"h":20230.5,"l":20220,"c":20220,"v":57.738}
{"ts":1657007820000,"o":20220,"h":20220.5,"l":20220,"c":20220,"v":74.077}
{"ts":1657007880000,"o":20220,"h":20220.5,"l":20213,"c":20217.5,"v":54.311}
{"ts":1657007940000,"o":20217.5,"h":20218,"l":20205.5,"c":20206,"v":120.919}
{"ts":1657008000000,"o":20206,"h":20206,"l":20188,"c":20197.5,"v":240.481}
{"ts":1657008060000,"o":20197.5,"h":20199.5,"l":20185,"c":20191,"v":207.575}
{"ts":1657008120000,"o":20191,"h":20191.5,"l":20180.5,"c":20180.5,"v":87.787}
{"ts":1657008180000,"o":20180.5,"h":20181,"l":20154,"c":20159.5,"v":249.677}
{"ts":1657008240000,"o":20159.5,"h":20166.5,"l":20108.5,"c":20129.5,"v":733.069}
{"ts":1657008300000,"o":20129.5,"h":20136,"l":20071,"c":20093.5,"v":931.037}
{"ts":1657008360000,"o":20093.5,"h":20100,"l":20055,"c":20079.5,"v":629.743}
{"ts":1657008420000,"o":20079.5,"h":20115,"l":20079.5,"c":20114.5,"v":412.815}
{"ts":1657008480000,"o":20114.5,"h":20115,"l":20088,"c":20088.5,"v":151.547}
{"ts":1657008540000,"o":20088.5,"h":20088.5,"l":20073.5,"c":20073.5,"v":197.004}
{"ts":1657008600000,"o":20073.5,"h":20074,"l":20054,"c":20055,"v":284.963}
{"ts":1657008660000,"o":20055,"h":20085,"l":20054.5,"c":20082.5,"v":216.735}
{"ts":1657008720000,"o":20082.5,"h":20085,"l":20073,"c":20084.5,"v":114.13}
{"ts":1657008780000,"o":20084.5,"h":20117.5,"l":20084.5,"c":20113,"v":251.493}
{"ts":1657008840000,"o":20113,"h":20113.5,"l":20090,"c":20100.5,"v":167.084}
{"ts":1657008900000,"o":20100.5,"h":20100.5,"l":20080,"c":20081.5,"v":135.836}
{"ts":1657008960000,"o":20081.5,"h":20094,"l":20081,"c":20094,"v":82.21}
{"ts":1657009020000,"o":20094,"h":20105,"l":20093.5,"c":20105,"v":96.365}
{"ts":1657009080000,"o":20105,"h":20105,"l":20091.5,"c":20092,"v":93.381}
{"ts":1657009140000,"o":20092,"h":20092,"l":20091,"c":20091,"v":38.371}
{"ts":1657009200000,"o":20091,"h":20098,"l":20080.5,"c":20092.5,"v":115.715}
{"ts":1657009260000,"o":20092.5,"h":20093,"l":20086,"c":20090.5,"v":66.436}
{"ts":1657009320000,"o":20090.5,"h":20091,"l":20073.5,"c":20074,"v":120.986}
{"ts":1657009380000,"o":20074,"h":20074,"l":20040,"c":20052,"v":319.522}
{"ts":1657009440000,"o":20052,"h":20052,"l":20023,"c":20036.5,"v":327.802}
{"ts":1657009500000,"o":20036.5,"h":20040,"l":20010,"c":20010,"v":344.041}
{"ts":1657009560000,"o":20010,"h":20010.5,"l":19952.5,"c":19980,"v":1455.068}
{"ts":1657009620000,"o":19980,"h":19995,"l":19941.5,"c":19965.5,"v":522.446}
{"ts":1657009680000,"o":19965.5,"h":20005,"l":19956.5,"c":20005,"v":394.049}
{"ts":1657009740000,"o":20005,"h":20007,"l":19996.5,"c":20003,"v":182.835}
{"ts":1657009800000,"o":20003,"h":20003.5,"l":19922,"c":19937.5,"v":743.709}
{"ts":1657009860000,"o":19937.5,"h":19947,"l":19887.5,"c":19910.5,"v":1472.474}
{"ts":1657009920000,"o":19910.5,"h":19910.5,"l":19870,"c":19875.5,"v":552.721}
{"ts":1657009980000,"o":19875.5,"h":19903.5,"l":19871.5,"c":19883,"v":572.825}
{"ts":1657010040000,"o":19883,"h":19904,"l":19882.5,"c":19890.5,"v":474.917}
{"ts":1657010100000,"o":19890.5,"h":19902,"l":19880.5,"c":19902,"v":257.535}
{"ts":1657010160000,"o":19902,"h":19910,"l":19901,"c":19901.5,"v":208.05}
{"ts":1657010220000,"o":19901.5,"h":19901.5,"l":19871,"c":19892.5,"v":241.227}
{"ts":1657010280000,"o":19892.5,"h":19893,"l":19873.5,"c":19875,"v":164.719}
{"ts":1657010340000,"o":19875,"h":19883.5,"l":19854,"c":19876.5,"v":319.398}
{"ts":1657010400000,"o":19876.5,"h":19883,"l":19871.5,"c":19883,"v":112.36}
{"ts":1657010460000,"o":19883,"h":19883,"l":19875,"c":19880,"v":160.363}
{"ts":1657010520000,"o":19880,"h":19888,"l":19875.5,"c":19876,"v":91.436}
{"ts":1657010580000,"o":19876,"h":19876,"l":19854,"c":19870,"v":245.575}
{"ts":1657010640000,"o":19870,"h":19870,"l":19828.5,"c":19854.5,"v":601.308}
{"ts":1657010700000,"o":19854.5,"h":19868.5,"l":19804,"c":19868.5,"v":774.545}
{"ts":1657010760000,"o":19868.5,"h":19884,"l":19868,"c":19882.5,"v":342.127}
{"ts":1657010820000,"o":19882.5,"h":19892.5,"l":19865,"c":19867.5,"v":352.621}
{"ts":1657010880000,"o":19867.5,"h":19867.5,"l":19830,"c":19846,"v":273.037}
{"ts":1657010940000,"o":19846,"h":19869.5,"l":19843,"c":19859,"v":198.255}
{"ts":1657011000000,"o":19859,"h":19861.5,"l":19830.5,"c":19842.5,"v":358.079}
{"ts":1657011060000,"o":19842.5,"h":19848.5,"l":19840,"c":19843.5,"v":74.524}
{"ts":1657011120000,"o":19843.5,"h":19848.5,"l":19840.5,"c":19848,"v":107.325}
{"ts":1657011180000,"o":19848,"h":19873.5,"l":19848,"c":19873,"v":285.416}
{"ts":1657011240000,"o":19873,"h":19888.5,"l":19872,"c":19877.5,"v":240.001}
{"ts":1657011300000,"o":19877.5,"h":19917.5,"l":19877,"c":19917,"v":390.872}
{"ts":1657011360000,"o":19917,"h":19917,"l":19900,"c":19905,"v":187.358}
{"ts":1657011420000,"o":19905,"h":19905,"l":19887.5,"c":19887.5,"v":170.812}
{"ts":1657011480000,"o":19887.5,"h":19912.5,"l":19887.5,"c":19904.5,"v":441.601}
{"ts":1657011540000,"o":19904.5,"h":19904.5,"l":19886.5,"c":19890.5,"v":195.987}
{"ts":1657011600000,"o":19890.5,"h":19890.5,"l":19872.5,"c":19874,"v":153.824}
{"ts":1657011660000,"o":19874,"h":19874.5,"l":19869,"c":19869,"v":66.868}
{"ts":1657011720000,"o":19869,"h":19874.5,"l":19858,"c":19874,"v":210.849}
{"ts":1657011780000,"o":19874,"h":19874.5,"l":19864.5,"c":19865,"v":90.04}
{"ts":1657011840000,"o":19865,"h":19865,"l":19821,"c":19825.5,"v":257.196}
{"ts":1657011900000,"o":19825.5,"h":19846,"l":19825.5,"c":19840.5,"v":147.733}
{"ts":1657011960000,"o":19840.5,"h":19875,"l":19840.5,"c":19870.5,"v":252.364}
{"ts":1657012020000,"o":19870.5,"h":19895,"l":19870,"c":19892,"v":196.704}
{"ts":1657012080000,"o":19892,"h":19899,"l":19890,"c":19890.5,"v":97.981}
{"ts":1657012140000,"o":19890.5,"h":19892,"l":19889.5,"c":19892,"v":110.232}
{"ts":1657012200000,"o":19892,"h":19903,"l":19888,"c":19903,"v":103.326}
{"ts":1657012260000,"o":19903,"h":19927.5,"l":19894.5,"c":19894.5,"v":429.381}
{"ts":1657012320000,"o":19894.5,"h":19909,"l":19882,"c":19882,"v":137.876}
{"ts":1657012380000,"o":19882,"h":19897.5,"l":19872.5,"c":19897.5,"v":82.156}
{"ts":1657012440000,"o":19897.5,"h":19897.5,"l":19883.5,"c":19889.5,"v":93.514}
{"ts":1657012500000,"o":19889.5,"h":19905,"l":19889,"c":19905,"v":115.961}
{"ts":1657012560000,"o":19905,"h":19917,"l":19904.5,"c":19917,"v":75.519}
{"ts":1657012620000,"o":19917,"h":19922.5,"l":19916,"c":19922,"v":103.433}
{"ts":1657012680000,"o":19922,"h":19923.5,"l":19900,"c":19903.5,"v":138.314}
{"ts":1657012740000,"o":19903.5,"h":19904,"l":19865.5,"c":19876,"v":250.269}
{"ts":1657012800000,"o":19876,"h":19876.5,"l":19865,"c":19870,"v":96.968}
{"ts":1657012860000,"o":19870,"h":19900,"l":19870,"c":19900,"v":56.976}
{"ts":1657012920000,"o":19900,"h":19900,"l":19880.5,"c":19881,"v":57.336}
{"ts":1657012980000,"o":19881,"h":19891,"l":19880.5,"c":19884.5,"v":50.808}
{"ts":1657013040000,"o":19884.5,"h":19885,"l":19854.5,"c":19857.5,"v":201.155}
{"ts":1657013100000,"o":19857.5,"h":19864,"l":19853,"c":19863.5,"v":112.908}
{"ts":1657013160000,"o":19863.5,"h":19870,"l":19857,"c":19865,"v":88.229}
{"ts":1657013220000,"o":19865,"h":19865.5,"l":19857.5,"c":19857.5,"v":40.896}
{"ts":1657013280000,"o":19857.5,"h":19858,"l":19836.5,"c":19836.5,"v":122.017}
{"ts":1657013340000,"o":19836.5,"h":19850,"l":19835,"c":19848,"v":77.115}
{"ts":1657013400000,"o":19848,"h":19865,"l":19848,"c":19848.5,"v":100.328}
{"ts":1657013460000,"o":19848.5,"h":19862.5,"l":19848.5,"c":19862,"v":57.755}
{"ts":1657013520000,"o":19862,"h":19867,"l":19850,"c":19850,"v":53.928}
{"ts":1657013580000,"o":19850,"h":19850.5,"l":19763,"c":19816.5,"v":1829.939}
{"ts":1657013640000,"o":19816.5,"h":19816.5,"l":19732,"c":19766,"v":1027.768}
{"ts":1657013700000,"o":19766,"h":19804.5,"l":19765.5,"c":19782.5,"v":378.358}
{"ts":1657013760000,"o":19782.5,"h":19805.5,"l":19782,"c":19799.5,"v":172.369}
{"ts":1657013820000,"o":19799.5,"h":19800,"l":19796,"c":19799.5,"v":92.255}
{"ts":1657013880000,"o":19799.5,"h":19805.5,"l":19789,"c":19789.5,"v":209.896}
{"ts":1657013940000,"o":19789.5,"h":19789.5,"l":19766,"c":19766.5,"v":294.627}
{"ts":1657014000000,"o":19766.5,"h":19786,"l":19766,"c":19780.5,"v":181.026}
{"ts":1657014060000,"o":19780.5,"h":19786,"l":19767.5,"c":19767.5,"v":67.319}
{"ts":1657014120000,"o":19767.5,"h":19775,"l":19762.5,"c":19770,"v":114.333}
{"ts":1657014180000,"o":19770,"h":19784,"l":19724,"c":19729.5,"v":391.178}
{"ts":1657014240000,"o":19729.5,"h":19742.5,"l":19691.5,"c":19730,"v":967.414}
{"ts":1657014300000,"o":19730,"h":19730,"l":19658,"c":19715.5,"v":752.21}
{"ts":1657014360000,"o":19715.5,"h":19723,"l":19681.5,"c":19682.5,"v":227.295}
{"ts":1657014420000,"o":19682.5,"h":19690,"l":19656,"c":19690,"v":497.551}
{"ts":1657014480000,"o":19690,"h":19693.5,"l":19687.5,"c":19693.5,"v":245.375}
{"ts":1657014540000,"o":19693.5,"h":19693.5,"l":19663.5,"c":19670,"v":208.028}
{"ts":1657014600000,"o":19670,"h":19670.5,"l":19648,"c":19654,"v":562.143}
{"ts":1657014660000,"o":19654,"h":19679.5,"l":19635,"c":19677,"v":570.029}
{"ts":1657014720000,"o":19677,"h":19689,"l":19662.5,"c":19670,"v":313.843}
{"ts":1657014780000,"o":19670,"h":19671.5,"l":19654,"c":19660,"v":171.425}
{"ts":1657014840000,"o":19660,"h":19690,"l":19660,"c":19685.5,"v":177.617}
{"ts":1657014900000,"o":19685.5,"h":19689,"l":19675,"c":19684,"v":106.478}
{"ts":1657014960000,"o":19684,"h":19699,"l":19684,"c":19696.5,"v":206.922}
{"ts":1657015020000,"o":19696.5,"h":19717,"l":19687.5,"c":19717,"v":262.167}
{"ts":1657015080000,"o":19717,"h":19720.5,"l":19695.5,"c":19720.5,"v":228.112}
{"ts":1657015140000,"o":19720.5,"h":19793.5,"l":19720,"c":19765.5,"v":821.611}
{"ts":1657015200000,"o":19765.5,"h":19766,"l":19740,"c":19740,"v":236.917}
{"ts":1657015260000,"o":19740,"h":19740.5,"l":19728.5,"c":19736,"v":172.446}
{"ts":1657015320000,"o":19736,"h":19736.5,"l":19724,"c":19724,"v":111.904}
{"ts":1657015380000,"o":19724,"h":19744,"l":19724,"c":19734.5,"v":156.826}
{"ts":1657015440000,"o":19734.5,"h":19740,"l":19722,"c":19728.5,"v":146.034}
{"ts":1657015500000,"o":19728.5,"h":19740,"l":19728.5,"c":19739,"v":102.054}
{"ts":1657015560000,"o":19739,"h":19759,"l":19738.5,"c":19757.5,"v":227.733}
{"ts":1657015620000,"o":19757.5,"h":19758,"l":19742,"c":19746.5,"v":343.204}
{"ts":1657015680000,"o":19746.5,"h":19780.5,"l":19746.5,"c":19780,"v":204.005}
{"ts":1657015740000,"o":19780,"h":19780.5,"l":19765.5,"c":19780,"v":148.899}
{"ts":1657015800000,"o":19780,"h":19783.5,"l":19774,"c":19774.5,"v":122.641}
{"ts":1657015860000,"o":19774.5,"h":19774.5,"l":19756.5,"c":19773.5,"v":138.708}
{"ts":1657015920000,"o":19773.5,"h":19773.5,"l":19768.5,"c":19768.5,"v":66.648}
{"ts":1657015980000,"o":19768.5,"h":19769,"l":19763.5,"c":19764,"v":69.133}
{"ts":1657016040000,"o":19764,"h":19766.5,"l":19763.5,"c":19766,"v":65.575}
{"ts":1657016100000,"o":19766,"h":19766.5,"l":19720,"c":19720.5,"v":259.623}
{"ts":1657016160000,"o":19720.5,"h":19733,"l":19715,"c":19726.5,"v":137.033}
{"ts":1657016220000,"o":19726.5,"h":19741,"l":19726.5,"c":19740.5,"v":101.721}
{"ts":1657016280000,"o":19740.5,"h":19741,"l":19729,"c":19730.5,"v":66.055}
{"ts":1657016340000,"o":19730.5,"h":19739.5,"l":19730,"c":19731.5,"v":86.639}
{"ts":1657016400000,"o":19731.5,"h":19732,"l":19692.5,"c":19704,"v":287.564}
{"ts":1657016460000,"o":19704,"h":19723,"l":19704,"c":19719,"v":92.237}
{"ts":1657016520000,"o":19719,"h":19725,"l":19719,"c":19724.5,"v":43.907}
{"ts":1657016580000,"o":19724.5,"h":19744.5,"l":19724.5,"c":19744.5,"v":111.865}
{"ts":1657016640000,"o":19744.5,"h":19747,"l":19732,"c":19732.5,"v":48.956}
{"ts":1657016700000,"o":19732.5,"h":19732.5,"l":19732,"c":19732,"v":20.393}
{"ts":1657016760000,"o":19732,"h":19740,"l":19719.5,"c":19720,"v":58.361}
{"ts":1657016820000,"o":19720,"h":19749.5,"l":19719.5,"c":19749.5,"v":117.896}
{"ts":1657016880000,"o":19749.5,"h":19771,"l":19749.5,"c":19771,"v":130.704}
{"ts":1657016940000,"o":19771,"h":19771,"l":19757,"c":19757.5,"v":93.761}
{"ts":1657017000000,"o":19757.5,"h":19785,"l":19757,"c":19784.5,"v":126.572}
{"ts":1657017060000,"o":19784.5,"h":19789.5,"l":19776,"c":19780.5,"v":211.542}
{"ts":1657017120000,"o":19780.5,"h":19788.5,"l":19780.5,"c":19786.5,"v":173.351}
{"ts":1657017180000,"o":19786.5,"h":19830,"l":19786,"c":19824.5,"v":635.809}
{"ts":1657017240000,"o":19824.5,"h":19825,"l":19792,"c":19806.5,"v":252.762}
{"ts":1657017300000,"o":19806.5,"h":19806.5,"l":19788.5,"c":19788.5,"v":181.767}
{"ts":1657017360000,"o":19788.5,"h":19789,"l":19779,"c":19785.5,"v":139.091}
{"ts":1657017420000,"o":19785.5,"h":19786,"l":19758,"c":19770,"v":368.852}
{"ts":1657017480000,"o":19770,"h":19772.5,"l":19769.5,"c":19772.5,"v":45.706}
{"ts":1657017540000,"o":19772.5,"h":19772.5,"l":19767,"c":19767.5,"v":35.532}
{"ts":1657017600000,"o":19767.5,"h":19767.5,"l":19752,"c":19752.5,"v":64.077}
{"ts":1657017660000,"o":19752.5,"h":19752.5,"l":19709,"c":19709,"v":286.494}
{"ts":1657017720000,"o":19709,"h":19714,"l":19697,"c":19705,"v":328.439}
{"ts":1657017780000,"o":19705,"h":19727.5,"l":19696.5,"c":19716,"v":244.358}
{"ts":1657017840000,"o":19716,"h":19729.5,"l":19715.5,"c":19729,"v":119.07}
{"ts":1657017900000,"o":19729,"h":19729,"l":19719,"c":19725.5,"v":54.913}
{"ts":1657017960000,"o":19725.5,"h":19740,"l":19725.5,"c":19739,"v":98.981}
{"ts":1657018020000,"o":19739,"h":19747,"l":19733,"c":19746.5,"v":50.941}
{"ts":1657018080000,"o":19746.5,"h":19747,"l":19733.5,"c":19736,"v":54.185}
{"ts":1657018140000,"o":19736,"h":19741,"l":19735.5,"c":19740.5,"v":54.749}
{"ts":1657018200000,"o":19740.5,"h":19759,"l":19740.5,"c":19740.5,"v":103.733}
{"ts":1657018260000,"o":19740.5,"h":19741,"l":19730,"c":19739,"v":82.037}
{"ts":1657018320000,"o":19739,"h":19744.5,"l":19730,"c":19742,"v":96.559}
{"ts":1657018380000,"o":19742,"h":19753,"l":19742,"c":19753,"v":106.458}
{"ts":1657018440000,"o":19753,"h":19760,"l":19752.5,"c":19759.5,"v":91.973}
{"ts":1657018500000,"o":19759.5,"h":19760,"l":19748.5,"c":19749,"v":49.435}
{"ts":1657018560000,"o":19749,"h":19751,"l":19736.5,"c":19750.5,"v":41.738}
{"ts":1657018620000,"o":19750.5,"h":19751,"l":19731.5,"c":19731.5,"v":53.738}
{"ts":1657018680000,"o":19731.5,"h":19732,"l":19706,"c":19710.5,"v":93.45}
{"ts":1657018740000,"o":19710.5,"h":19730,"l":19710,"c":19729.5,"v":96.768}
{"ts":1657018800000,"o":19729.5,"h":19730,"l":19725,"c":19728,"v":57.424}
{"ts":1657018860000,"o":19728,"h":19742,"l":19726.5,"c":19733,"v":105.258}
{"ts":1657018920000,"o":19733,"h":19733.5,"l":19724,"c":19729,"v":64.369}
{"ts":1657018980000,"o":19729,"h":19741,"l":19728.5,"c":19741,"v":33.452}
{"ts":1657019040000,"o":19741,"h":19757,"l":19741,"c":19748.5,"v":86.071}
{"ts":1657019100000,"o":19748.5,"h":19748.5,"l":19741,"c":19747.5,"v":54.539}
{"ts":1657019160000,"o":19747.5,"h":19747.5,"l":19723,"c":19723,"v":77.383}
{"ts":1657019220000,"o":19723,"h":19737,"l":19723,"c":19736.5,"v":32.893}
{"ts":1657019280000,"o":19736.5,"h":19740,"l":19730,"c":19730.5,"v":26.921}
{"ts":1657019340000,"o":19730.5,"h":19750,"l":19730,"c":19750,"v":53.529}
{"ts":1657019400000,"o":19750,"h":19750,"l":19742,"c":19742,"v":21.605}
{"ts":1657019460000,"o":19742,"h":19758.5,"l":19742,"c":19758.5,"v":30.212}
{"ts":1657019520000,"o":19758.5,"h":19760,"l":19758,"c":19760,"v":95.983}
{"ts":1657019580000,"o":19760,"h":19772.5,"l":19759.5,"c":19772.5,"v":49.909}
{"ts":1657019640000,"o":19772.5,"h":19780,"l":19765,"c":19765.5,"v":127.239}
{"ts":1657019700000,"o":19765.5,"h":19794.5,"l":19765,"c":19793.5,"v":194.004}
{"ts":1657019760000,"o":19793.5,"h":19795,"l":19786,"c":19787,"v":84.813}
{"ts":1657019820000,"o":19787,"h":19787.5,"l":19751,"c":19751.5,"v":135.684}
{"ts":1657019880000,"o":19751.5,"h":19761.5,"l":19750,"c":19760,"v":168.415}
{"ts":1657019940000,"o":19760,"h":19768,"l":19757.5,"c":19764.5,"v":46.323}
{"ts":1657020000000,"o":19764.5,"h":19764.5,"l":19757.5,"c":19760.5,"v":54.813}
{"ts":1657020060000,"o":19760.5,"h":19773,"l":19760.5,"c":19773,"v":36.835}
{"ts":1657020120000,"o":19773,"h":19773,"l":19753,"c":19753.5,"v":65.356}
{"ts":1657020180000,"o":19753.5,"h":19760,"l":19753,"c":19754.5,"v":64.815}
{"ts":1657020240000,"o":19754.5,"h":19754.5,"l":19754,"c":19754,"v":25.737}
{"ts":1657020300000,"o":19754,"h":19769.5,"l":19754,"c":19767,"v":47.955}
{"ts":1657020360000,"o":19767,"h":19767.5,"l":19759.5,"c":19765,"v":58.477}
{"ts":1657020420000,"o":19765,"h":19765,"l":19745,"c":19745,"v":92.456}
{"ts":1657020480000,"o":19745,"h":19754,"l":19745,"c":19754,"v":47.881}
{"ts":1657020540000,"o":19754,"h":19760,"l":19754,"c":19759.5,"v":33.854}
{"ts":1657020600000,"o":19759.5,"h":19760,"l":19745,"c":19749.5,"v":105.313}
{"ts":1657020660000,"o":19749.5,"h":19763.5,"l":19749.5,"c":19762.5,"v":35.657}
{"ts":1657020720000,"o":19762.5,"h":19763,"l":19745.5,"c":19745.5,"v":26.939}
{"ts":1657020780000,"o":19745.5,"h":19746,"l":19726.5,"c":19728.5,"v":118.699}
{"ts":1657020840000,"o":19728.5,"h":19729,"l":19702,"c":19709.5,"v":247.406}
{"ts":1657020900000,"o":19709.5,"h":19709.5,"l":19650,"c":19698,"v":668.58}
{"ts":1657020960000,"o":19698,"h":19706,"l":19687,"c":19700.5,"v":124.549}
{"ts":1657021020000,"o":19700.5,"h":19700.5,"l":19699,"c":19699.5,"v":96.879}
{"ts":1657021080000,"o":19699.5,"h":19733,"l":19699.5,"c":19723.5,"v":156.86}
{"ts":1657021140000,"o":19723.5,"h":19723.5,"l":19699,"c":19715,"v":76.538}
{"ts":1657021200000,"o":19715,"h":19725,"l":19704,"c":19704,"v":92.097}
{"ts":1657021260000,"o":19704,"h":19711,"l":19695,"c":19707.5,"v":156.833}
{"ts":1657021320000,"o":19707.5,"h":19711.5,"l":19689,"c":19694,"v":121.617}
{"ts":1657021380000,"o":19694,"h":19699.5,"l":19660,"c":19671.5,"v":256.577}
{"ts":1657021440000,"o":19671.5,"h":19689.5,"l":19657.5,"c":19686.5,"v":229.258}
{"ts":1657021500000,"o":19686.5,"h":19686.5,"l":19670.5,"c":19676,"v":169.634}
{"ts":1657021560000,"o":19676,"h":19679.5,"l":19669.5,"c":19670.5,"v":145.477}
{"ts":1657021620000,"o":19670.5,"h":19670.5,"l":19615,"c":19617.5,"v":991.843}
{"ts":1657021680000,"o":19617.5,"h":19655,"l":19605,"c":19623,"v":558.973}
{"ts":1657021740000,"o":19623,"h":19637,"l":19611.5,"c":19612,"v":312.303}
{"ts":1657021800000,"o":19612,"h":19614.5,"l":19527,"c":19545,"v":2679.603}
{"ts":1657021860000,"o":19545,"h":19566,"l":19538,"c":19549,"v":511.387}
{"ts":1657021920000,"o":19549,"h":19559,"l":19542.5,"c":19543,"v":262.101}
{"ts":1657021980000,"o":19543,"h":19543.5,"l":19506,"c":19512.5,"v":865.394}
{"ts":1657022040000,"o":19512.5,"h":19529.5,"l":19506,"c":19529.5,"v":859.79}
{"ts":1657022100000,"o":19529.5,"h":19530,"l":19440,"c":19530,"v":1607.578}
{"ts":1657022160000,"o":19530,"h":19561,"l":19524,"c":19525.5,"v":696.612}
{"ts":1657022220000,"o":19525.5,"h":19526,"l":19490,"c":19507,"v":433.338}
{"ts":1657022280000,"o":19507,"h":19530,"l":19506,"c":19506.5,"v":246.738}
{"ts":1657022340000,"o":19506.5,"h":19528,"l":19506,"c":19515,"v":197.941}
{"ts":1657022400000,"o":19515,"h":19516.5,"l":19491.5,"c":19499.5,"v":336.407}
{"ts":1657022460000,"o":19499.5,"h":19504.5,"l":19407,"c":19453.5,"v":1888.518}
{"ts":1657022520000,"o":19453.5,"h":19509,"l":19453,"c":19505.5,"v":571.226}
{"ts":1657022580000,"o":19505.5,"h":19510,"l":19460,"c":19469,"v":585.402}
{"ts":1657022640000,"o":19469,"h":19499,"l":19468,"c":19494.5,"v":210.974}
{"ts":1657022700000,"o":19494.5,"h":19524.5,"l":19490,"c":19522,"v":389.613}
{"ts":1657022760000,"o":19522,"h":19543,"l":19500,"c":19505.5,"v":478.462}
{"ts":1657022820000,"o":19505.5,"h":19505.5,"l":19488,"c":19497,"v":111.933}
{"ts":1657022880000,"o":19497,"h":19523,"l":19494.5,"c":19517,"v":190.267}
{"ts":1657022940000,"o":19517,"h":19520.5,"l":19506,"c":19511,"v":172.682}
{"ts":1657023000000,"o":19511,"h":19532.5,"l":19511,"c":19532.5,"v":189.708}
{"ts":1657023060000,"o":19532.5,"h":19532.5,"l":19515.5,"c":19521,"v":137.284}
{"ts":1657023120000,"o":19521,"h":19521,"l":19497.5,"c":19508,"v":216.811}
{"ts":1657023180000,"o":19508,"h":19524,"l":19507.5,"c":19515,"v":114.872}
{"ts":1657023240000,"o":19515,"h":19515.5,"l":19476.5,"c":19478.5,"v":269.94}
{"ts":1657023300000,"o":19478.5,"h":19478.5,"l":19457.5,"c":19472,"v":236.193}
{"ts":1657023360000,"o":19472,"h":19472,"l":19438,"c":19444.5,"v":364.799}
{"ts":1657023420000,"o":19444.5,"h":19460.5,"l":19429.5,"c":19436,"v":251.168}
{"ts":1657023480000,"o":19436,"h":19444,"l":19412,"c":19443,"v":494.575}
{"ts":1657023540000,"o":19443,"h":19472.5,"l":19443,"c":19456,"v":238.568}
{"ts":1657023600000,"o":19456,"h":19462.5,"l":19433,"c":19456,"v":163.062}
{"ts":1657023660000,"o":19456,"h":19461,"l":19440,"c":19448.5,"v":196.641}
{"ts":1657023720000,"o":19448.5,"h":19484,"l":19448.5,"c":19481.5,"v":304.393}
{"ts":1657023780000,"o":19481.5,"h":19499,"l":19473.5,"c":19473.5,"v":207.497}
{"ts":1657023840000,"o":19473.5,"h":19483,"l":19463,"c":19471.5,"v":105.306}
{"ts":1657023900000,"o":19471.5,"h":19472,"l":19467,"c":19470.5,"v":76.276}
{"ts":1657023960000,"o":19470.5,"h":19475.5,"l":19460,"c":19475.5,"v":113.775}
{"ts":1657024020000,"o":19475.5,"h":19498.5,"l":19475.5,"c":19489,"v":141.797}
{"ts":1657024080000,"o":19489,"h":19508.5,"l":19482,"c":19482,"v":151.234}
{"ts":1657024140000,"o":19482,"h":19494.5,"l":19475,"c":19494,"v":115.991}
{"ts":1657024200000,"o":19494,"h":19500,"l":19487,"c":19487,"v":211.642}
{"ts":1657024260000,"o":19487,"h":19487.5,"l":19471.5,"c":19474.5,"v":112.747}
{"ts":1657024320000,"o":19474.5,"h":19475,"l":19462,"c":19474,"v":165.963}
{"ts":1657024380000,"o":19474,"h":19475,"l":19450,"c":19460,"v":99.129}
{"ts":1657024440000,"o":19460,"h":19467.5,"l":19456.5,"c":19467,"v":55.639}
{"ts":1657024500000,"o":19467,"h":19467.5,"l":19424,"c":19425,"v":274.85}
{"ts":1657024560000,"o":19425,"h":19440,"l":19350,"c":19412,"v":2051.473}
{"ts":1657024620000,"o":19412,"h":19425.5,"l":19385.5,"c":19399.5,"v":475.972}
{"ts":1657024680000,"o":19399.5,"h":19399.5,"l":19378,"c":19390.5,"v":375.409}
{"ts":1657024740000,"o":19390.5,"h":19441.5,"l":19390.5,"c":19432.5,"v":480.924}
{"ts":1657024800000,"o":19432.5,"h":19437.5,"l":19423.5,"c":19424,"v":269.799}
{"ts":1657024860000,"o":19424,"h":19437.5,"l":19418,"c":19437,"v":147.739}
{"ts":1657024920000,"o":19437,"h":19437.5,"l":19415,"c":19426,"v":217.126}
{"ts":1657024980000,"o":19426,"h":19426,"l":19415,"c":19426,"v":108.467}
{"ts":1657025040000,"o":19426,"h":19462,"l":19425.5,"c":19455,"v":283.769}
{"ts":1657025100000,"o":19455,"h":19455,"l":19425,"c":19439,"v":150.597}
{"ts":1657025160000,"o":19439,"h":19469,"l":19433,"c":19469,"v":299.535}
{"ts":1657025220000,"o":19469,"h":19469,"l":19447,"c":19456,"v":217.861}
{"ts":1657025280000,"o":19456,"h":19471,"l":19452,"c":19460,"v":358.171}
{"ts":1657025340000,"o":19460,"h":19467,"l":19459.5,"c":19467,"v":86.679}
{"ts":1657025400000,"o":19467,"h":19467,"l":19413.5,"c":19428,"v":199.518}
{"ts":1657025460000,"o":19428,"h":19447.5,"l":19428,"c":19447.5,"v":148.142}
{"ts":1657025520000,"o":19447.5,"h":19448,"l":19437,"c":19443,"v":71.19}
{"ts":1657025580000,"o":19443,"h":19443.5,"l":19412.5,"c":19416,"v":118.134}
{"ts":1657025640000,"o":19416,"h":19429.5,"l":19415.5,"c":19423.5,"v":97.278}
{"ts":1657025700000,"o":19423.5,"h":19424,"l":19416,"c":19417.5,"v":87.256}
{"ts":1657025760000,"o":19417.5,"h":19424,"l":19400,"c":19402.5,"v":184.509}
{"ts":1657025820000,"o":19402.5,"h":19406.5,"l":19371.5,"c":19378,"v":361.001}
{"ts":1657025880000,"o":19378,"h":19397,"l":19375.5,"c":19383,"v":237.421}
{"ts":1657025940000,"o":19383,"h":19383,"l":19355,"c":19370,"v":315.439}
{"ts":1657026000000,"o":19370,"h":19370,"l":19328,"c":19350,"v":609.886}
{"ts":1657026060000,"o":19350,"h":19370,"l":19262.5,"c":19369.5,"v":1693.801}
{"ts":1657026120000,"o":19369.5,"h":19394,"l":19369,"c":19389,"v":506.435}
{"ts":1657026180000,"o":19389,"h":19408,"l":19354,"c":19373,"v":633.346}
{"ts":1657026240000,"o":19373,"h":19389,"l":19372.5,"c":19388.5,"v":215.811}
{"ts":1657026300000,"o":19388.5,"h":19413,"l":19388.5,"c":19399,"v":283.409}
{"ts":1657026360000,"o":19399,"h":19408,"l":19389.5,"c":19407.5,"v":243.514}
{"ts":1657026420000,"o":19407.5,"h":19409.5,"l":19395,"c":19395,"v":88.922}
{"ts":1657026480000,"o":19395,"h":19395.5,"l":19380,"c":19385.5,"v":170.631}
{"ts":1657026540000,"o":19385.5,"h":19390,"l":19372.5,"c":19390,"v":309.832}
{"ts":1657026600000,"o":19390,"h":19395,"l":19373.5,"c":19375.5,"v":100.656}
{"ts":1657026660000,"o":19375.5,"h":19389.5,"l":19371,"c":19371.5,"v":195.548}
{"ts":1657026720000,"o":19371.5,"h":19394.5,"l":19371.5,"c":19394.5,"v":135.176}
{"ts":1657026780000,"o":19394.5,"h":19397,"l":19386.5,"c":19397,"v":203.865}
{"ts":1657026840000,"o":19397,"h":19397,"l":19381.5,"c":19392.5,"v":82.521}
{"ts":1657026900000,"o":19392.5,"h":19436,"l":19391,"c":19435.5,"v":460.111}
{"ts":1657026960000,"o":19435.5,"h":19436,"l":19416,"c":19424.5,"v":272.477}
{"ts":1657027020000,"o":19424.5,"h":19435.5,"l":19412,"c":19429,"v":287.731}
{"ts":1657027080000,"o":19429,"h":19431,"l":19416.5,"c":19428,"v":303.746}
{"ts":1657027140000,"o":19428,"h":19428,"l":19376.5,"c":19393.5,"v":337.467}
{"ts":1657027200000,"o":19393.5,"h":19400,"l":19386.5,"c":19400,"v":159.96}
{"ts":1657027260000,"o":19400,"h":19418,"l":19399.5,"c":19416,"v":82.639}
{"ts":1657027320000,"o":19416,"h":19416,"l":19401.5,"c":19402,"v":150.295}
{"ts":1657027380000,"o":19402,"h":19410.5,"l":19388,"c":19390.5,"v":135.058}
{"ts":1657027440000,"o":19390.5,"h":19392,"l":19380,"c":19380.5,"v":137.393}
{"ts":1657027500000,"o":19380.5,"h":19385,"l":19333,"c":19344.5,"v":377.867}
{"ts":1657027560000,"o":19344.5,"h":19377,"l":19344,"c":19352,"v":400.648}
{"ts":1657027620000,"o":19352,"h":19370,"l":19352,"c":19363,"v":137.924}
{"ts":1657027680000,"o":19363,"h":19388,"l":19362.5,"c":19388,"v":134.766}
{"ts":1657027740000,"o":19388,"h":19395,"l":19369,"c":19374.5,"v":274.674}
{"ts":1657027800000,"o":19374.5,"h":19389,"l":19339.5,"c":19378.5,"v":413.254}
{"ts":1657027860000,"o":19378.5,"h":19378.5,"l":19325,"c":19350,"v":553.87}
{"ts":1657027920000,"o":19350,"h":19350,"l":19300,"c":19333,"v":629.389}
{"ts":1657027980000,"o":19333,"h":19368,"l":19320,"c":19361,"v":408.683}
{"ts":1657028040000,"o":19361,"h":19407,"l":19352.5,"c":19383,"v":698.211}
{"ts":1657028100000,"o":19383,"h":19424.5,"l":19368.5,"c":19418.5,"v":514.328}
{"ts":1657028160000,"o":19418.5,"h":19443.5,"l":19405,"c":19408.5,"v":453.701}
{"ts":1657028220000,"o":19408.5,"h":19434,"l":19405,"c":19411.5,"v":277.146}
{"ts":1657028280000,"o":19411.5,"h":19425,"l":19403,"c":19417.5,"v":149.705}
{"ts":1657028340000,"o":19417.5,"h":19425,"l":19415,"c":19417,"v":165.498}
{"ts":1657028400000,"o":19417,"h":19425,"l":19410,"c":19417.5,"v":167.673}
{"ts":1657028460000,"o":19417.5,"h":19445,"l":19417.5,"c":19439.5,"v":367.834}
{"ts":1657028520000,"o":19439.5,"h":19477,"l":19427,"c":19461,"v":697.804}
{"ts":1657028580000,"o":19461,"h":19461.5,"l":19439,"c":19443,"v":278.402}
{"ts":1657028640000,"o":19443,"h":19452.5,"l":19438.5,"c":19449.5,"v":257.246}
{"ts":1657028700000,"o":19449.5,"h":19472,"l":19432,"c":19466,"v":322.916}
{"ts":1657028760000,"o":19466,"h":19499.5,"l":19466,"c":19477.5,"v":946.209}
{"ts":1657028820000,"o":19477.5,"h":19494,"l":19476,"c":19494,"v":289.741}
{"ts":1657028880000,"o":19494,"h":19530,"l":19493.5,"c":19500.5,"v":1259.284}
{"ts":1657028940000,"o":19500.5,"h":19507,"l":19477,"c":19481.5,"v":465.878}
{"ts":1657029000000,"o":19481.5,"h":19483,"l":19458,"c":19464,"v":313.463}
{"ts":1657029060000,"o":19464,"h":19464,"l":19450,"c":19458,"v":281.64}
{"ts":1657029120000,"o":19458,"h":19469.5,"l":19445,"c":19445.5,"v":291.312}
{"ts":1657029180000,"o":19445.5,"h":19447.5,"l":19436.5,"c":19439.5,"v":230.118}
{"ts":1657029240000,"o":19439.5,"h":19440.5,"l":19417.5,"c":19431.5,"v":275.996}
{"ts":1657029300000,"o":19431.5,"h":19431.5,"l":19394,"c":19415,"v":427.605}
{"ts":1657029360000,"o":19415,"h":19415.5,"l":19369.5,"c":19380.5,"v":471.668}
{"ts":1657029420000,"o":19380.5,"h":19399,"l":19380,"c":19389.5,"v":307.449}
{"ts":1657029480000,"o":19389.5,"h":19399,"l":19389,"c":19399,"v":243.965}
{"ts":1657029540000,"o":19399,"h":19411.5,"l":19395,"c":19398.5,"v":281.951}
{"ts":1657029600000,"o":19398.5,"h":19412,"l":19359.5,"c":19411.5,"v":366.979}
{"ts":1657029660000,"o":19411.5,"h":19438,"l":19404,"c":19404,"v":528.547}
{"ts":1657029720000,"o":19404,"h":19431,"l":19404,"c":19419,"v":286.538}
{"ts":1657029780000,"o":19419,"h":19432,"l":19419,"c":19427,"v":203.735}
{"ts":1657029840000,"o":19427,"h":19427,"l":19401.5,"c":19405.5,"v":288.532}
{"ts":1657029900000,"o":19405.5,"h":19420.5,"l":19405.5,"c":19419,"v":193.366}
{"ts":1657029960000,"o":19419,"h":19430,"l":19410,"c":19410,"v":158.839}
{"ts":1657030020000,"o":19410,"h":19420.5,"l":19410,"c":19416.5,"v":82.885}
{"ts":1657030080000,"o":19416.5,"h":19416.5,"l":19381,"c":19401.5,"v":208.672}
{"ts":1657030140000,"o":19401.5,"h":19428,"l":19401,"c":19427.5,"v":137.426}
{"ts":1657030200000,"o":19427.5,"h":19440,"l":19418.5,"c":19440,"v":215.552}
{"ts":1657030260000,"o":19440,"h":19469,"l":19440,"c":19451,"v":352.391}
{"ts":1657030320000,"o":19451,"h":19469,"l":19444.5,"c":19469,"v":110.916}
{"ts":1657030380000,"o":19469,"h":19488,"l":19468.5,"c":19484.5,"v":233.972}
{"ts":1657030440000,"o":19484.5,"h":19494.5,"l":19475,"c":19494.5,"v":330.511}
{"ts":1657030500000,"o":19494.5,"h":19494.5,"l":19468,"c":19468,"v":281.904}
{"ts":1657030560000,"o":19468,"h":19476.5,"l":19468,"c":19476,"v":170.008}
{"ts":1657030620000,"o":19476,"h":19476,"l":19453,"c":19457.5,"v":340.538}
{"ts":1657030680000,"o":19457.5,"h":19470,"l":19456,"c":19461.5,"v":117.95}
{"ts":1657030740000,"o":19461.5,"h":19462,"l":19432,"c":19444.5,"v":189.677}
{"ts":1657030800000,"o":19444.5,"h":19466.5,"l":19438,"c":19466.5,"v":106.465}
{"ts":1657030860000,"o":19466.5,"h":19466.5,"l":19442.5,"c":19455,"v":68.511}
{"ts":1657030920000,"o":19455,"h":19462,"l":19453,"c":19459,"v":44.598}
{"ts":1657030980000,"o":19459,"h":19463.5,"l":19454,"c":19463,"v":79.407}
{"ts":1657031040000,"o":19463,"h":19478,"l":19463,"c":19478,"v":219.344}
{"ts":1657031100000,"o":19478,"h":19479,"l":19460,"c":19466.5,"v":100.743}
{"ts":1657031160000,"o":19466.5,"h":19473.5,"l":19466,"c":19472,"v":63.044}
{"ts":1657031220000,"o":19472,"h":19491,"l":19460,"c":19491,"v":122.133}
{"ts":1657031280000,"o":19491,"h":19526,"l":19490.5,"c":19503.5,"v":678.608}
{"ts":1657031340000,"o":19503.5,"h":19504,"l":19490,"c":19497,"v":186.278}
{"ts":1657031400000,"o":19497,"h":19508.5,"l":19497,"c":19507,"v":187.443}
{"ts":1657031460000,"o":19507,"h":19507.5,"l":19475,"c":19484,"v":247.493}
{"ts":1657031520000,"o":19484,"h":19499.5,"l":19480,"c":19499.5,"v":106.369}
{"ts":1657031580000,"o":19499.5,"h":19518,"l":19495,"c":19495.5,"v":418.379}
{"ts":1657031640000,"o":19495.5,"h":19500.5,"l":19495,"c":19500,"v":124.338}
{"ts":1657031700000,"o":19500,"h":19512.5,"l":19497,"c":19512,"v":140.426}
{"ts":1657031760000,"o":19512,"h":19580,"l":19512,"c":19553.5,"v":942.946}
{"ts":1657031820000,"o":19553.5,"h":19583.5,"l":19553,"c":19568,"v":761.739}
{"ts":1657031880000,"o":19568,"h":19583.5,"l":19560.5,"c":19571.5,"v":325.142}
{"ts":1657031940000,"o":19571.5,"h":19575,"l":19558.5,"c":19569.5,"v":205.145}
{"ts":1657032000000,"o":19569.5,"h":19570,"l":19547.5,"c":19548,"v":213.198}
{"ts":1657032060000,"o":19548,"h":19557.5,"l":19537.5,"c":19557.5,"v":149.422}
{"ts":1657032120000,"o":19557.5,"h":19564.5,"l":19538.5,"c":19538.5,"v":234.983}
{"ts":1657032180000,"o":19538.5,"h":19548.5,"l":19536.5,"c":19540.5,"v":98.331}
{"ts":1657032240000,"o":19540.5,"h":19541.5,"l":19501,"c":19515.5,"v":309.35}
{"ts":1657032300000,"o":19515.5,"h":19515.5,"l":19450,"c":19470.5,"v":1054.552}
{"ts":1657032360000,"o":19470.5,"h":19473.5,"l":19461.5,"c":19465,"v":200.064}
{"ts":1657032420000,"o":19465,"h":19465.5,"l":19441,"c":19441,"v":324.719}
{"ts":1657032480000,"o":19441,"h":19472,"l":19441,"c":19456,"v":174.434}
{"ts":1657032540000,"o":19456,"h":19480,"l":19455.5,"c":19480,"v":158.666}
{"ts":1657032600000,"o":19480,"h":19480,"l":19451,"c":19458,"v":232.722}
{"ts":1657032660000,"o":19458,"h":19458,"l":19450,"c":19454.5,"v":121.778}
{"ts":1657032720000,"o":19454.5,"h":19459.5,"l":19450,"c":19451,"v":78.084}
{"ts":1657032780000,"o":19451,"h":19451.5,"l":19416,"c":19430,"v":413.604}
{"ts":1657032840000,"o":19430,"h":19441,"l":19429.5,"c":19440.5,"v":102.491}
{"ts":1657032900000,"o":19440.5,"h":19449,"l":19440.5,"c":19448,"v":132.183}
{"ts":1657032960000,"o":19448,"h":19457,"l":19444.5,"c":19445,"v":110.535}
{"ts":1657033020000,"o":19445,"h":19459.5,"l":19444.5,"c":19459.5,"v":112.549}
{"ts":1657033080000,"o":19459.5,"h":19463,"l":19451,"c":19452.5,"v":56.768}
{"ts":1657033140000,"o":19452.5,"h":19469,"l":19452,"c":19453,"v":68.765}
{"ts":1657033200000,"o":19453,"h":19453.5,"l":19439,"c":19439,"v":101.918}
{"ts":1657033260000,"o":19439,"h":19468.5,"l":19405,"c":19468,"v":468.064}
{"ts":1657033320000,"o":19468,"h":19470,"l":19443,"c":19443,"v":125.244}
{"ts":1657033380000,"o":19443,"h":19443.5,"l":19432.5,"c":19440.5,"v":114.005}
{"ts":1657033440000,"o":19440.5,"h":19468,"l":19440,"c":19463.5,"v":222.067}
{"ts":1657033500000,"o":19463.5,"h":19464,"l":19436.5,"c":19436.5,"v":63.452}
{"ts":1657033560000,"o":19436.5,"h":19445,"l":19424.5,"c":19445,"v":179.591}
{"ts":1657033620000,"o":19445,"h":19456,"l":19437,"c":19444,"v":55.689}
{"ts":1657033680000,"o":19444,"h":19457.5,"l":19407,"c":19408,"v":205.894}
{"ts":1657033740000,"o":19408,"h":19408.5,"l":19371,"c":19399.5,"v":602.628}
{"ts":1657033800000,"o":19399.5,"h":19400,"l":19377.5,"c":19379.5,"v":159.836}
{"ts":1657033860000,"o":19379.5,"h":19384.5,"l":19272,"c":19337.5,"v":1816.015}
{"ts":1657033920000,"o":19337.5,"h":19356.5,"l":19320,"c":19351.5,"v":492.374}
{"ts":1657033980000,"o":19351.5,"h":19360,"l":19344,"c":19350.5,"v":185.403}
{"ts":1657034040000,"o":19350.5,"h":19370.5,"l":19341.5,"c":19360.5,"v":195.234}
{"ts":1657034100000,"o":19360.5,"h":19384.5,"l":19354,"c":19382.5,"v":215.739}
{"ts":1657034160000,"o":19382.5,"h":19405.5,"l":19382,"c":19396,"v":252.328}
{"ts":1657034220000,"o":19396,"h":19422.5,"l":19388,"c":19409.5,"v":183.799}
{"ts":1657034280000,"o":19409.5,"h":19410,"l":19392.5,"c":19395.5,"v":88.251}
{"ts":1657034340000,"o":19395.5,"h":19413.5,"l":19380.5,"c":19409.5,"v":112.314}
{"ts":1657034400000,"o":19409.5,"h":19423,"l":19405.5,"c":19423,"v":79.663}
{"ts":1657034460000,"o":19423,"h":19426.5,"l":19406,"c":19406,"v":126.8}
{"ts":1657034520000,"o":19406,"h":19407.5,"l":19400,"c":19402,"v":58.422}
{"ts":1657034580000,"o":19402,"h":19402.5,"l":19392.5,"c":19401.5,"v":76.288}
{"ts":1657034640000,"o":19401.5,"h":19413,"l":19401.5,"c":19412.5,"v":48.802}
{"ts":1657034700000,"o":19412.5,"h":19427.5,"l":19412.5,"c":19420,"v":66.971}
{"ts":1657034760000,"o":19420,"h":19421,"l":19403,"c":19420,"v":66.643}
{"ts":1657034820000,"o":19420,"h":19435,"l":19417,"c":19430.5,"v":110.053}
{"ts":1657034880000,"o":19430.5,"h":19444,"l":19423,"c":19431.5,"v":128.593}
{"ts":1657034940000,"o":19431.5,"h":19432.5,"l":19426.5,"c":19431.5,"v":113.697}
{"ts":1657035000000,"o":19431.5,"h":19431.5,"l":19417,"c":19426.5,"v":99.663}
{"ts":1657035060000,"o":19426.5,"h":19443.5,"l":19422,"c":19443,"v":63.599}
{"ts":1657035120000,"o":19443,"h":19468.5,"l":19443,"c":19453,"v":322.502}
{"ts":1657035180000,"o":19453,"h":19458.5,"l":19452.5,"c":19453,"v":187.66}
{"ts":1657035240000,"o":19453,"h":19453,"l":19427,"c":19429.5,"v":99.613}
{"ts":1657035300000,"o":19429.5,"h":19437,"l":19429,"c":19433,"v":50.25}
{"ts":1657035360000,"o":19433,"h":19433,"l":19409,"c":19419.5,"v":236.052}
{"ts":1657035420000,"o":19419.5,"h":19438.5,"l":19415,"c":19438.5,"v":125.638}
{"ts":1657035480000,"o":19438.5,"h":19470,"l":19401,"c":19401.5,"v":324.464}
{"ts":1657035540000,"o":19401.5,"h":19419.5,"l":19396,"c":19419.5,"v":168.132}
{"ts":1657035600000,"o":19419.5,"h":19431,"l":19419.5,"c":19425,"v":55.716}
{"ts":1657035660000,"o":19425,"h":19454.5,"l":19424.5,"c":19438,"v":137.848}
{"ts":1657035720000,"o":19438,"h":19466,"l":19438,"c":19458,"v":155.93}
{"ts":1657035780000,"o":19458,"h":19473,"l":19441.5,"c":19455,"v":329.111}
{"ts":1657035840000,"o":19455,"h":19468,"l":19455,"c":19464,"v":109.613}
{"ts":1657035900000,"o":19464,"h":19493.5,"l":19464,"c":19485,"v":212.63}
{"ts":1657035960000,"o":19485,"h":19485,"l":19445,"c":19458.5,"v":240.995}
{"ts":1657036020000,"o":19458.5,"h":19472,"l":19458.5,"c":19470,"v":82.88}
{"ts":1657036080000,"o":19470,"h":19470,"l":19462.5,"c":19465,"v":77.888}
{"ts":1657036140000,"o":19465,"h":19465.5,"l":19463,"c":19465,"v":46.679}
{"ts":1657036200000,"o":19465,"h":19469.5,"l":19465,"c":19469.5,"v":96.09}
{"ts":1657036260000,"o":19469.5,"h":19505.5,"l":19469.5,"c":19490,"v":364.622}
{"ts":1657036320000,"o":19490,"h":19505,"l":19478,"c":19492,"v":323.728}
{"ts":1657036380000,"o":19492,"h":19508,"l":19487,"c":19499,"v":193.102}
{"ts":1657036440000,"o":19499,"h":19508,"l":19498.5,"c":19508,"v":152.711}
{"ts":1657036500000,"o":19508,"h":19534,"l":19507.5,"c":19519.5,"v":451.827}
{"ts":1657036560000,"o":19519.5,"h":19536.5,"l":19517,"c":19532,"v":205.275}
{"ts":1657036620000,"o":19532,"h":19532.5,"l":19504.5,"c":19515,"v":386.55}
{"ts":1657036680000,"o":19515,"h":19520,"l":19506,"c":19518,"v":201.698}
{"ts":1657036740000,"o":19518,"h":19518,"l":19493.5,"c":19510.5,"v":236.528}
{"ts":1657036800000,"o":19510.5,"h":19520.5,"l":19507.5,"c":19517.5,"v":132.702}
{"ts":1657036860000,"o":19517.5,"h":19524,"l":19514.5,"c":19524,"v":243.626}
{"ts":1657036920000,"o":19524,"h":19534,"l":19516,"c":19516,"v":153.148}
{"ts":1657036980000,"o":19516,"h":19528.5,"l":19500,"c":19500.5,"v":182.069}
{"ts":1657037040000,"o":19500.5,"h":19513,"l":19500,"c":19507,"v":102.475}
{"ts":1657037100000,"o":19507,"h":19507.5,"l":19500,"c":19500,"v":70.303}
{"ts":1657037160000,"o":19500,"h":19500.5,"l":19481,"c":19491,"v":245.895}
{"ts":1657037220000,"o":19491,"h":19491,"l":19475.5,"c":19487,"v":265.747}
{"ts":1657037280000,"o":19487,"h":19550,"l":19487,"c":19539.5,"v":712.668}
{"ts":1657037340000,"o":19539.5,"h":19550,"l":19526.5,"c":19540.5,"v":337.57}
{"ts":1657037400000,"o":19540.5,"h":19575,"l":19531,"c":19562,"v":1017.469}
{"ts":1657037460000,"o":19562,"h":19574,"l":19550.5,"c":19560.5,"v":180.816}
{"ts":1657037520000,"o":19560.5,"h":19560.5,"l":19548.5,"c":19554.5,"v":245.497}
{"ts":1657037580000,"o":19554.5,"h":19577.5,"l":19535,"c":19535,"v":429.677}
{"ts":1657037640000,"o":19535,"h":19544,"l":19522.5,"c":19536.5,"v":420.252}
{"ts":1657037700000,"o":19536.5,"h":19536.5,"l":19519.5,"c":19522,"v":287.764}
{"ts":1657037760000,"o":19522,"h":19528,"l":19512.5,"c":19514,"v":205.062}
{"ts":1657037820000,"o":19514,"h":19553.5,"l":19512.5,"c":19552.5,"v":246.799}
{"ts":1657037880000,"o":19552.5,"h":19596,"l":19545.5,"c":19586,"v":973.368}
{"ts":1657037940000,"o":19586,"h":19649,"l":19585.5,"c":19593.5,"v":1494.499}
{"ts":1657038000000,"o":19593.5,"h":19620,"l":19593.5,"c":19607.5,"v":236.992}
{"ts":1657038060000,"o":19607.5,"h":19613.5,"l":19587.5,"c":19590,"v":562.085}
{"ts":1657038120000,"o":19590,"h":19629.5,"l":19590,"c":19621,"v":278.33}
{"ts":1657038180000,"o":19621,"h":19697,"l":19621,"c":19659.5,"v":1591.934}
{"ts":1657038240000,"o":19659.5,"h":19677,"l":19642,"c":19677,"v":411.981}
{"ts":1657038300000,"o":19677,"h":19677.5,"l":19639,"c":19647,"v":468.445}
{"ts":1657038360000,"o":19647,"h":19650,"l":19628,"c":19628,"v":162.26}
{"ts":1657038420000,"o":19628,"h":19650,"l":19600,"c":19650,"v":540.558}
{"ts":1657038480000,"o":19650,"h":19650,"l":19580,"c":19596,"v":718.927}
{"ts":1657038540000,"o":19596,"h":19614,"l":19595,"c":19613.5,"v":208.921}
{"ts":1657038600000,"o":19613.5,"h":19626.5,"l":19613.5,"c":19626,"v":126.646}
{"ts":1657038660000,"o":19626,"h":19626,"l":19605,"c":19614.5,"v":134.644}
{"ts":1657038720000,"o":19614.5,"h":19618,"l":19608,"c":19608,"v":64.815}
{"ts":1657038780000,"o":19608,"h":19608,"l":19582,"c":19593.5,"v":181.091}
{"ts":1657038840000,"o":19593.5,"h":19600,"l":19591,"c":19597.5,"v":120.993}
{"ts":1657038900000,"o":19597.5,"h":19608.5,"l":19590,"c":19608.5,"v":82.226}
{"ts":1657038960000,"o":19608.5,"h":19619,"l":19604,"c":19604.5,"v":89.664}
{"ts":1657039020000,"o":19604.5,"h":19619.5,"l":19599,"c":19604,"v":109.726}
{"ts":1657039080000,"o":19604,"h":19629,"l":19604,"c":19628.5,"v":201.356}
{"ts":1657039140000,"o":19628.5,"h":19628.5,"l":19612,"c":19612,"v":74.548}
{"ts":1657039200000,"o":19612,"h":19619.5,"l":19603.5,"c":19615,"v":29.5}
{"ts":1657039260000,"o":19615,"h":19615,"l":19575,"c":19575,"v":139.383}
{"ts":1657039320000,"o":19575,"h":19582,"l":19570,"c":19571,"v":164.61}
{"ts":1657039380000,"o":19571,"h":19581,"l":19543.5,"c":19544,"v":340.361}
{"ts":1657039440000,"o":19544,"h":19562,"l":19543.5,"c":19557,"v":120.895}
{"ts":1657039500000,"o":19557,"h":19576,"l":19552.5,"c":19572,"v":158.764}
{"ts":1657039560000,"o":19572,"h":19574,"l":19545,"c":19545,"v":90.853}
{"ts":1657039620000,"o":19545,"h":19554.5,"l":19536,"c":19554.5,"v":153.738}
{"ts":1657039680000,"o":19554.5,"h":19565,"l":19552,"c":19560.5,"v":70.256}
{"ts":1657039740000,"o":19560.5,"h":19560.5,"l":19542.5,"c":19554.5,"v":74.472}
{"ts":1657039800000,"o":19554.5,"h":19573,"l":19550.5,"c":19564,"v":61.987}
{"ts":1657039860000,"o":19564,"h":19570.5,"l":19559,"c":19569.5,"v":40.793}
{"ts":1657039920000,"o":19569.5,"h":19569.5,"l":19555,"c":19560,"v":149.989}
{"ts":1657039980000,"o":19560,"h":19560.5,"l":19555,"c":19555,"v":48.504}
{"ts":1657040040000,"o":19555,"h":19555.5,"l":19555,"c":19555,"v":33.307}
{"ts":1657040100000,"o":19555,"h":19570,"l":19555,"c":19557.5,"v":72.681}
{"ts":1657040160000,"o":19557.5,"h":19557.5,"l":19520.5,"c":19529.5,"v":193.105}
{"ts":1657040220000,"o":19529.5,"h":19546,"l":19529,"c":19545,"v":105.126}
{"ts":1657040280000,"o":19545,"h":19545.5,"l":19539,"c":19540.5,"v":46.393}
{"ts":1657040340000,"o":19540.5,"h":19549,"l":19540.5,"c":19541.5,"v":27.353}
{"ts":1657040400000,"o":19541.5,"h":19560,"l":19535,"c":19560,"v":63.994}
{"ts":1657040460000,"o":19560,"h":19566.5,"l":19553.5,"c":19563,"v":85.568}
{"ts":1657040520000,"o":19563,"h":19563,"l":19544.5,"c":19553.5,"v":140.161}
{"ts":1657040580000,"o":19553.5,"h":19558,"l":19550,"c":19550,"v":49.147}
{"ts":1657040640000,"o":19550,"h":19566.5,"l":19550,"c":19566.5,"v":139.091}
{"ts":1657040700000,"o":19566.5,"h":19571.5,"l":19545.5,"c":19559,"v":81.107}
{"ts":1657040760000,"o":19559,"h":19559,"l":19542,"c":19542,"v":44.948}
{"ts":1657040820000,"o":19542,"h":19544.5,"l":19540,"c":19543,"v":35.288}
{"ts":1657040880000,"o":19543,"h":19572,"l":19543,"c":19572,"v":111.206}
{"ts":1657040940000,"o":19572,"h":19614,"l":19572,"c":19598.5,"v":399.333}
{"ts":1657041000000,"o":19598.5,"h":19601,"l":19589.5,"c":19596,"v":107.172}
{"ts":1657041060000,"o":19596,"h":19606.5,"l":19591,"c":19606,"v":72.688}
{"ts":1657041120000,"o":19606,"h":19613.5,"l":19604,"c":19610,"v":113.543}
{"ts":1657041180000,"o":19610,"h":19610.5,"l":19596.5,"c":19604.5,"v":151.267}
{"ts":1657041240000,"o":19604.5,"h":19612.5,"l":19604.5,"c":19610,"v":145.804}
{"ts":1657041300000,"o":19610,"h":19628,"l":19609.5,"c":19624,"v":150.675}
{"ts":1657041360000,"o":19624,"h":19628,"l":19624,"c":19624.5,"v":74.776}
{"ts":1657041420000,"o":19624.5,"h":19635,"l":19624,"c":19633.5,"v":64.195}
{"ts":1657041480000,"o":19633.5,"h":19652.5,"l":19633.5,"c":19652,"v":105.066}
{"ts":1657041540000,"o":19652,"h":19663,"l":19652,"c":19662.5,"v":139.988}
{"ts":1657041600000,"o":19662.5,"h":19686.5,"l":19648,"c":19681,"v":435.307}
{"ts":1657041660000,"o":19681,"h":19711,"l":19675.5,"c":19707.5,"v":620.112}
{"ts":1657041720000,"o":19707.5,"h":19745,"l":19684,"c":19716,"v":793.817}
{"ts":1657041780000,"o":19716,"h":19724,"l":19685.5,"c":19691,"v":370.458}
{"ts":1657041840000,"o":19691,"h":19697.5,"l":19670,"c":19680,"v":141.962}
{"ts":1657041900000,"o":19680,"h":19694.5,"l":19680,"c":19692,"v":156.147}
{"ts":1657041960000,"o":19692,"h":19704,"l":19674,"c":19685,"v":226.248}
{"ts":1657042020000,"o":19685,"h":19688.5,"l":19675,"c":19688,"v":128.308}
{"ts":1657042080000,"o":19688,"h":19688.5,"l":19671,"c":19671.5,"v":51.712}
{"ts":1657042140000,"o":19671.5,"h":19676,"l":19661,"c":19665,"v":267.419}
{"ts":1657042200000,"o":19665,"h":19677.5,"l":19665,"c":19667.5,"v":333.244}
{"ts":1657042260000,"o":19667.5,"h":19684,"l":19667,"c":19684,"v":118.239}
{"ts":1657042320000,"o":19684,"h":19703.5,"l":19680,"c":19698.5,"v":147.791}
{"ts":1657042380000,"o":19698.5,"h":19720,"l":19698.5,"c":19719.5,"v":265.077}
{"ts":1657042440000,"o":19719.5,"h":19734.5,"l":19707.5,"c":19733.5,"v":277.548}
{"ts":1657042500000,"o":19733.5,"h":19734,"l":19704,"c":19704,"v":139.549}
{"ts":1657042560000,"o":19704,"h":19750,"l":19700,"c":19739,"v":532.275}
{"ts":1657042620000,"o":19739,"h":19739.5,"l":19705.5,"c":19722.5,"v":227.822}
{"ts":1657042680000,"o":19722.5,"h":19738.5,"l":19722.5,"c":19735,"v":151.389}
{"ts":1657042740000,"o":19735,"h":19735.5,"l":19722,"c":19723.5,"v":132.081}
{"ts":1657042800000,"o":19723.5,"h":19732,"l":19723,"c":19723.5,"v":57.232}
{"ts":1657042860000,"o":19723.5,"h":19740,"l":19723.5,"c":19740,"v":191.405}
{"ts":1657042920000,"o":19740,"h":19743.5,"l":19726.5,"c":19731.5,"v":134.519}
{"ts":1657042980000,"o":19731.5,"h":19735.5,"l":19691,"c":19707,"v":162.88}
{"ts":1657043040000,"o":19707,"h":19707,"l":19680,"c":19684.5,"v":174.609}
{"ts":1657043100000,"o":19684.5,"h":19693.5,"l":19626.5,"c":19674,"v":785.045}
{"ts":1657043160000,"o":19674,"h":19687.5,"l":19674,"c":19684,"v":161.091}
{"ts":1657043220000,"o":19684,"h":19684.5,"l":19671.5,"c":19679.5,"v":143.241}
{"ts":1657043280000,"o":19679.5,"h":19695.5,"l":19673,"c":19695.5,"v":171.183}
{"ts":1657043340000,"o":19695.5,"h":19703,"l":19692,"c":19692,"v":49.899}
{"ts":1657043400000,"o":19692,"h":19703,"l":19684,"c":19698.5,"v":46.4}
{"ts":1657043460000,"o":19698.5,"h":19735,"l":19698.5,"c":19733.5,"v":320.845}
{"ts":1657043520000,"o":19733.5,"h":19785.5,"l":19700,"c":19710,"v":1017.069}
{"ts":1657043580000,"o":19710,"h":19710,"l":19700,"c":19703.5,"v":181.753}
{"ts":1657043640000,"o":19703.5,"h":19710,"l":19702.5,"c":19708,"v":104.501}
{"ts":1657043700000,"o":19708,"h":19708.5,"l":19703.5,"c":19704,"v":38.476}
{"ts":1657043760000,"o":19704,"h":19722.5,"l":19683,"c":19683.5,"v":124.764}
{"ts":1657043820000,"o":19683.5,"h":19700,"l":19683,"c":19683.5,"v":140.026}
{"ts":1657043880000,"o":19683.5,"h":19683.5,"l":19661,"c":19671.5,"v":208.45}
{"ts":1657043940000,"o":19671.5,"h":19683,"l":19671,"c":19683,"v":115.484}
{"ts":1657044000000,"o":19683,"h":19692.5,"l":19676,"c":19692,"v":84.302}
{"ts":1657044060000,"o":19692,"h":19703,"l":19691.5,"c":19702,"v":84.729}
{"ts":1657044120000,"o":19702,"h":19765,"l":19701.5,"c":19749.5,"v":445.626}
{"ts":1657044180000,"o":19749.5,"h":19750,"l":19691,"c":19696.5,"v":402.713}
{"ts":1657044240000,"o":19696.5,"h":19697,"l":19685.5,"c":19689.5,"v":150.992}
{"ts":1657044300000,"o":19689.5,"h":19692.5,"l":19675.5,"c":19686,"v":179.261}
{"ts":1657044360000,"o":19686,"h":19686,"l":19659.5,"c":19667.5,"v":170.164}
{"ts":1657044420000,"o":19667.5,"h":19682,"l":19666,"c":19674,"v":88.358}
{"ts":1657044480000,"o":19674,"h":19674.5,"l":19661.5,"c":19662,"v":63.639}
{"ts":1657044540000,"o":19662,"h":19666,"l":19656,"c":19666,"v":88.123}
{"ts":1657044600000,"o":19666,"h":19675.5,"l":19665.5,"c":19670,"v":76.547}
{"ts":1657044660000,"o":19670,"h":19677.5,"l":19670,"c":19677.5,"v":35.243}
{"ts":1657044720000,"o":19677.5,"h":19702,"l":19677,"c":19700,"v":208.689}
{"ts":1657044780000,"o":19700,"h":19704,"l":19694.5,"c":19699,"v":48.84}
{"ts":1657044840000,"o":19699,"h":19730,"l":19699,"c":19717,"v":154.467}
{"ts":1657044900000,"o":19717,"h":19727.5,"l":19698,"c":19709.5,"v":254.769}
{"ts":1657044960000,"o":19709.5,"h":19713.5,"l":19694.5,"c":19695.5,"v":71.002}
{"ts":1657045020000,"o":19695.5,"h":19716.5,"l":19695,"c":19716,"v":144.608}
{"ts":1657045080000,"o":19716,"h":19716,"l":19705.5,"c":19709.5,"v":47.291}
{"ts":1657045140000,"o":19709.5,"h":19715,"l":19706.5,"c":19714.5,"v":99.983}
{"ts":1657045200000,"o":19714.5,"h":19715,"l":19704.5,"c":19708.5,"v":79.982}
{"ts":1657045260000,"o":19708.5,"h":19709,"l":19703.5,"c":19703.5,"v":24.678}
{"ts":1657045320000,"o":19703.5,"h":19715,"l":19703.5,"c":19712.5,"v":57.88}
{"ts":1657045380000,"o":19712.5,"h":19723.5,"l":19711,"c":19723.5,"v":124.967}
{"ts":1657045440000,"o":19723.5,"h":19757.5,"l":19723,"c":19757.5,"v":650.292}
{"ts":1657045500000,"o":19757.5,"h":19766.5,"l":19730,"c":19739.5,"v":377.323}
{"ts":1657045560000,"o":19739.5,"h":19800,"l":19739.5,"c":19757.5,"v":637.793}
{"ts":1657045620000,"o":19757.5,"h":19760,"l":19735,"c":19737,"v":262.326}
{"ts":1657045680000,"o":19737,"h":19755,"l":19737,"c":19755,"v":90.619}
{"ts":1657045740000,"o":19755,"h":19760,"l":19750,"c":19754.5,"v":79.719}
{"ts":1657045800000,"o":19754.5,"h":19765,"l":19754.5,"c":19764.5,"v":113.607}
{"ts":1657045860000,"o":19764.5,"h":19819,"l":19757.5,"c":19771,"v":1151.166}
{"ts":1657045920000,"o":19771,"h":19771,"l":19759,"c":19764,"v":160.805}
{"ts":1657045980000,"o":19764,"h":19774,"l":19758,"c":19758,"v":122.098}
{"ts":1657046040000,"o":19758,"h":19785,"l":19754.5,"c":19785,"v":111.481}
{"ts":1657046100000,"o":19785,"h":19813,"l":19767,"c":19812,"v":514.246}
{"ts":1657046160000,"o":19812,"h":19848,"l":19812,"c":19840,"v":765.174}
{"ts":1657046220000,"o":19840,"h":19912.5,"l":19840,"c":19879.5,"v":1790.212}
{"ts":1657046280000,"o":19879.5,"h":19904,"l":19872,"c":19903,"v":387.34}
{"ts":1657046340000,"o":19903,"h":19921.5,"l":19891,"c":19917,"v":343.624}
{"ts":1657046400000,"o":19917,"h":19943,"l":19905,"c":19929.5,"v":504.754}
{"ts":1657046460000,"o":19929.5,"h":19930,"l":19899,"c":19918,"v":465.141}
{"ts":1657046520000,"o":19918,"h":19924.5,"l":19886.5,"c":19886.5,"v":317.38}
{"ts":1657046580000,"o":19886.5,"h":19900,"l":19885,"c":19899.5,"v":178.734}
{"ts":1657046640000,"o":19899.5,"h":19910,"l":19894,"c":19904,"v":184.605}
{"ts":1657046700000,"o":19904,"h":19929,"l":19903,"c":19920.5,"v":324.085}
{"ts":1657046760000,"o":19920.5,"h":19970,"l":19919,"c":19940,"v":597.845}
{"ts":1657046820000,"o":19940,"h":19944.5,"l":19923.5,"c":19940,"v":462.256}
{"ts":1657046880000,"o":19940,"h":19940,"l":19922,"c":19930.5,"v":258.714}
{"ts":1657046940000,"o":19930.5,"h":19985,"l":19930,"c":19959,"v":709.198}
{"ts":1657047000000,"o":19959,"h":20014.5,"l":19951.5,"c":19951.5,"v":1457.215}
{"ts":1657047060000,"o":19951.5,"h":19985.5,"l":19938.5,"c":19985.5,"v":326.409}
{"ts":1657047120000,"o":19985.5,"h":20009.5,"l":19985,"c":19997.5,"v":394.21}
{"ts":1657047180000,"o":19997.5,"h":19998,"l":19974,"c":19997,"v":299.725}
{"ts":1657047240000,"o":19997,"h":20019.5,"l":19996.5,"c":20016,"v":340.615}
{"ts":1657047300000,"o":20016,"h":20017,"l":20006.5,"c":20007,"v":180.007}
{"ts":1657047360000,"o":20007,"h":20090,"l":20006.5,"c":20039.5,"v":1138.981}
{"ts":1657047420000,"o":20039.5,"h":20063.5,"l":20016,"c":20036.5,"v":421.143}
{"ts":1657047480000,"o":20036.5,"h":20050,"l":20036.5,"c":20049.5,"v":140.456}
{"ts":1657047540000,"o":20049.5,"h":20117.5,"l":20049,"c":20108.5,"v":985.149}
{"ts":1657047600000,"o":20108.5,"h":20122.5,"l":20051.5,"c":20051.5,"v":647.707}
{"ts":1657047660000,"o":20051.5,"h":20146.5,"l":20051.5,"c":20099.5,"v":1259.619}
{"ts":1657047720000,"o":20099.5,"h":20221.5,"l":20099.5,"c":20189,"v":1932.504}
{"ts":1657047780000,"o":20189,"h":20246,"l":20156.5,"c":20200,"v":983.968}
{"ts":1657047840000,"o":20200,"h":20282,"l":20193,"c":20254,"v":933.172}
{"ts":1657047900000,"o":20254,"h":20272.5,"l":20217,"c":20223.5,"v":654.474}
{"ts":1657047960000,"o":20223.5,"h":20224,"l":20179.5,"c":20207.5,"v":734.14}
{"ts":1657048020000,"o":20207.5,"h":20244.5,"l":20207.5,"c":20236.5,"v":287.259}
{"ts":1657048080000,"o":20236.5,"h":20236.5,"l":20186,"c":20186,"v":298.092}
{"ts":1657048140000,"o":20186,"h":20202.5,"l":20176.5,"c":20199.5,"v":303.633}
{"ts":1657048200000,"o":20199.5,"h":20212,"l":20189,"c":20197,"v":286.371}
{"ts":1657048260000,"o":20197,"h":20210,"l":20197,"c":20207,"v":223.959}
{"ts":1657048320000,"o":20207,"h":20237,"l":20204.5,"c":20218.5,"v":289.913}
{"ts":1657048380000,"o":20218.5,"h":20239,"l":20218,"c":20237.5,"v":203.397}
{"ts":1657048440000,"o":20237.5,"h":20256.5,"l":20237.5,"c":20249.5,"v":265.57}
{"ts":1657048500000,"o":20249.5,"h":20252.5,"l":20204,"c":20213.5,"v":387.455}
{"ts":1657048560000,"o":20213.5,"h":20219,"l":20188,"c":20188.5,"v":282.788}
{"ts":1657048620000,"o":20188.5,"h":20189,"l":20159,"c":20161,"v":321.106}
{"ts":1657048680000,"o":20161,"h":20186,"l":20160.5,"c":20171.5,"v":227.873}
{"ts":1657048740000,"o":20171.5,"h":20176.5,"l":20167.5,"c":20176,"v":140.535}
{"ts":1657048800000,"o":20176,"h":20196.5,"l":20176,"c":20196,"v":299.973}
{"ts":1657048860000,"o":20196,"h":20204.5,"l":20192,"c":20201,"v":83.883}
{"ts":1657048920000,"o":20201,"h":20201.5,"l":20178,"c":20195.5,"v":186.271}
{"ts":1657048980000,"o":20195.5,"h":20220,"l":20195,"c":20195.5,"v":166.889}
{"ts":1657049040000,"o":20195.5,"h":20222,"l":20195,"c":20221.5,"v":98.443}
{"ts":1657049100000,"o":20221.5,"h":20241.5,"l":20220.5,"c":20239.5,"v":329.731}
{"ts":1657049160000,"o":20239.5,"h":20245,"l":20226.5,"c":20234,"v":192.342}
{"ts":1657049220000,"o":20234,"h":20234.5,"l":20219,"c":20222.5,"v":213.242}
{"ts":1657049280000,"o":20222.5,"h":20223,"l":20189,"c":20209.5,"v":344.768}
{"ts":1657049340000,"o":20209.5,"h":20230,"l":20204.5,"c":20224,"v":206.665}
{"ts":1657049400000,"o":20224,"h":20279.5,"l":20222,"c":20247.5,"v":679.875}
{"ts":1657049460000,"o":20247.5,"h":20265,"l":20244,"c":20253,"v":359.601}
{"ts":1657049520000,"o":20253,"h":20310.5,"l":20253,"c":20280.5,"v":965.797}
{"ts":1657049580000,"o":20280.5,"h":20285,"l":20246,"c":20282.5,"v":330.944}
{"ts":1657049640000,"o":20282.5,"h":20287,"l":20267,"c":20267.5,"v":158.628}
{"ts":1657049700000,"o":20267.5,"h":20285,"l":20267,"c":20270.5,"v":124.231}
{"ts":1657049760000,"o":20270.5,"h":20324.5,"l":20243,"c":20295.5,"v":564.062}
{"ts":1657049820000,"o":20295.5,"h":20300,"l":20265.5,"c":20298,"v":450.502}
{"ts":1657049880000,"o":20298,"h":20324.5,"l":20298,"c":20305,"v":330.575}
{"ts":1657049940000,"o":20305,"h":20335,"l":20293.5,"c":20325,"v":563.151}
{"ts":1657050000000,"o":20325,"h":20434,"l":20311.5,"c":20397.5,"v":2860.826}
{"ts":1657050060000,"o":20397.5,"h":20453.5,"l":20352.5,"c":20357.5,"v":1090.173}
{"ts":1657050120000,"o":20357.5,"h":20400,"l":20346.5,"c":20382.5,"v":526.709}
{"ts":1657050180000,"o":20382.5,"h":20388.5,"l":20336,"c":20356.5,"v":345.078}
{"ts":1657050240000,"o":20356.5,"h":20400,"l":20354,"c":20393.5,"v":406.641}
{"ts":1657050300000,"o":20393.5,"h":20442,"l":20390,"c":20427.5,"v":704.16}
{"ts":1657050360000,"o":20427.5,"h":20541,"l":20421.5,"c":20433,"v":2285.545}
{"ts":1657050420000,"o":20433,"h":20459.5,"l":20393,"c":20449,"v":715.338}
{"ts":1657050480000,"o":20449,"h":20460.5,"l":20413.5,"c":20413.5,"v":360.953}
{"ts":1657050540000,"o":20413.5,"h":20460,"l":20413.5,"c":20460,"v":288.785}
{"ts":1657050600000,"o":20460,"h":20470,"l":20436,"c":20469.5,"v":545.807}
{"ts":1657050660000,"o":20469.5,"h":20471,"l":20462.5,"c":20462.5,"v":156.961}
{"ts":1657050720000,"o":20462.5,"h":20466,"l":20435.5,"c":20436,"v":202.154}
{"ts":1657050780000,"o":20436,"h":20444.5,"l":20431,"c":20444,"v":256.499}
{"ts":1657050840000,"o":20444,"h":20460,"l":20444,"c":20449.5,"v":289.126}
{"ts":1657050900000,"o":20449.5,"h":20469.5,"l":20434,"c":20455.5,"v":283.729}
{"ts":1657050960000,"o":20455.5,"h":20455.5,"l":20404,"c":20422,"v":403.123}
{"ts":1657051020000,"o":20422,"h":20422,"l":20396,"c":20401,"v":270.96}
{"ts":1657051080000,"o":20401,"h":20401.5,"l":20351,"c":20351,"v":447.521}
{"ts":1657051140000,"o":20351,"h":20395,"l":20341.5,"c":20390.5,"v":385.387}
{"ts":1657051200000,"o":20390.5,"h":20417.5,"l":20390.5,"c":20401.5,"v":288.026}
{"ts":1657051260000,"o":20401.5,"h":20420.5,"l":20392.5,"c":20392.5,"v":204.534}
{"ts":1657051320000,"o":20392.5,"h":20407.5,"l":20366.5,"c":20366.5,"v":337.105}
{"ts":1657051380000,"o":20366.5,"h":20395.5,"l":20354,"c":20388,"v":361.858}
{"ts":1657051440000,"o":20388,"h":20397,"l":20375,"c":20396.5,"v":88.183}
{"ts":1657051500000,"o":20396.5,"h":20440,"l":20396.5,"c":20439.5,"v":283.374}
{"ts":1657051560000,"o":20439.5,"h":20498.5,"l":20439.5,"c":20469.5,"v":491.783}
{"ts":1657051620000,"o":20469.5,"h":20517,"l":20460,"c":20467,"v":710.887}
{"ts":1657051680000,"o":20467,"h":20508.5,"l":20466.5,"c":20502,"v":374.426}
{"ts":1657051740000,"o":20502,"h":20509.5,"l":20496,"c":20498.5,"v":275.135}
{"ts":1657051800000,"o":20498.5,"h":20607.5,"l":20498.5,"c":20591.5,"v":1879.198}
{"ts":1657051860000,"o":20591.5,"h":20667,"l":20576,"c":20666.5,"v":1896.383}
{"ts":1657051920000,"o":20666.5,"h":20680,"l":20628.5,"c":20664.5,"v":1031.765}
{"ts":1657051980000,"o":20664.5,"h":20750,"l":20663.5,"c":20721.5,"v":1571.039}
{"ts":1657052040000,"o":20721.5,"h":20728,"l":20667.5,"c":20688.5,"v":589.391}
{"ts":1657052100000,"o":20688.5,"h":20700.5,"l":20591.5,"c":20600,"v":735.269}
{"ts":1657052160000,"o":20600,"h":20652.5,"l":20571,"c":20571,"v":652.284}
{"ts":1657052220000,"o":20571,"h":20616,"l":20557.5,"c":20607,"v":562.326}
{"ts":1657052280000,"o":20607,"h":20607,"l":20581.5,"c":20582.5,"v":200.413}
{"ts":1657052340000,"o":20582.5,"h":20582.5,"l":20557.5,"c":20563,"v":202.491}
{"ts":1657052400000,"o":20563,"h":20647.5,"l":20541.5,"c":20631.5,"v":1397.472}
{"ts":1657052460000,"o":20631.5,"h":20656,"l":20578,"c":20598,"v":525.89}
{"ts":1657052520000,"o":20598,"h":20604.5,"l":20587.5,"c":20591,"v":172.497}
{"ts":1657052580000,"o":20591,"h":20615,"l":20587.5,"c":20605,"v":133.747}
{"ts":1657052640000,"o":20605,"h":20616.5,"l":20595,"c":20602,"v":104.87}
{"ts":1657052700000,"o":20602,"h":20610,"l":20597.5,"c":20600,"v":139.454}
{"ts":1657052760000,"o":20600,"h":20601,"l":20586,"c":20589.5,"v":76.551}
{"ts":1657052820000,"o":20589.5,"h":20599,"l":20582,"c":20582,"v":121.205}
{"ts":1657052880000,"o":20582,"h":20582.5,"l":20549,"c":20549,"v":246.13}
{"ts":1657052940000,"o":20549,"h":20595,"l":20538,"c":20587,"v":247.274}
{"ts":1657053000000,"o":20587,"h":20613,"l":20569.5,"c":20575,"v":205.939}
{"ts":1657053060000,"o":20575,"h":20615.5,"l":20574.5,"c":20603.5,"v":189.988}
{"ts":1657053120000,"o":20603.5,"h":20638.5,"l":20603.5,"c":20619,"v":365.945}
{"ts":1657053180000,"o":20619,"h":20671,"l":20609,"c":20660,"v":413.35}
{"ts":1657053240000,"o":20660,"h":20660,"l":20643.5,"c":20658,"v":235.408}
{"ts":1657053300000,"o":20658,"h":20658,"l":20612.5,"c":20622,"v":230.98}
{"ts":1657053360000,"o":20622,"h":20631,"l":20580,"c":20589,"v":268.998}
{"ts":1657053420000,"o":20589,"h":20589,"l":20575,"c":20575.5,"v":159.8}
{"ts":1657053480000,"o":20575.5,"h":20580,"l":20574.5,"c":20574.5,"v":141.055}
{"ts":1657053540000,"o":20574.5,"h":20575,"l":20535.5,"c":20535.5,"v":218.313}
{"ts":1657053600000,"o":20535.5,"h":20535.5,"l":20476.5,"c":20494,"v":750.349}
{"ts":1657053660000,"o":20494,"h":20565,"l":20494,"c":20546.5,"v":364.385}
{"ts":1657053720000,"o":20546.5,"h":20547,"l":20513,"c":20513.5,"v":171.097}
{"ts":1657053780000,"o":20513.5,"h":20525,"l":20504,"c":20515.5,"v":172.488}
{"ts":1657053840000,"o":20515.5,"h":20522,"l":20505,"c":20505.5,"v":164.28}
{"ts":1657053900000,"o":20505.5,"h":20511.5,"l":20474.5,"c":20499,"v":393.578}
{"ts":1657053960000,"o":20499,"h":20520,"l":20490,"c":20502.5,"v":445.962}
{"ts":1657054020000,"o":20502.5,"h":20510,"l":20493,"c":20500,"v":110.223}
{"ts":1657054080000,"o":20500,"h":20500,"l":20467.5,"c":20471,"v":251.72}
{"ts":1657054140000,"o":20471,"h":20471.5,"l":20443,"c":20466.5,"v":394.352}
{"ts":1657054200000,"o":20466.5,"h":20488.5,"l":20458.5,"c":20470,"v":221.458}
{"ts":1657054260000,"o":20470,"h":20470.5,"l":20452.5,"c":20455.5,"v":229.072}
{"ts":1657054320000,"o":20455.5,"h":20480,"l":20455.5,"c":20472.5,"v":157.418}
{"ts":1657054380000,"o":20472.5,"h":20485,"l":20472,"c":20481,"v":100.526}
{"ts":1657054440000,"o":20481,"h":20481.5,"l":20468,"c":20480,"v":173.772}
{"ts":1657054500000,"o":20480,"h":20480,"l":20470,"c":20475,"v":51.735}
{"ts":1657054560000,"o":20475,"h":20475.5,"l":20448.5,"c":20475,"v":172.163}
{"ts":1657054620000,"o":20475,"h":20479,"l":20475,"c":20479,"v":73.547}
{"ts":1657054680000,"o":20479,"h":20480,"l":20478.5,"c":20479.5,"v":111.018}
{"ts":1657054740000,"o":20479.5,"h":20480,"l":20451.5,"c":20453,"v":102.217}
{"ts":1657054800000,"o":20453,"h":20475.5,"l":20452,"c":20468.5,"v":109.719}
{"ts":1657054860000,"o":20468.5,"h":20469.5,"l":20468,"c":20469,"v":38.275}
{"ts":1657054920000,"o":20469,"h":20489,"l":20469,"c":20480.5,"v":94.546}
{"ts":1657054980000,"o":20480.5,"h":20482,"l":20468.5,"c":20482,"v":110.118}
{"ts":1657055040000,"o":20482,"h":20484,"l":20473,"c":20473,"v":158.989}
{"ts":1657055100000,"o":20473,"h":20475,"l":20457,"c":20474.5,"v":127.256}
{"ts":1657055160000,"o":20474.5,"h":20485,"l":20463,"c":20469.5,"v":63.572}
{"ts":1657055220000,"o":20469.5,"h":20470,"l":20446.5,"c":20457,"v":85.222}
{"ts":1657055280000,"o":20457,"h":20457,"l":20406.5,"c":20407.5,"v":477.001}
{"ts":1657055340000,"o":20407.5,"h":20407.5,"l":20367,"c":20379,"v":732.164}
{"ts":1657055400000,"o":20379,"h":20385.5,"l":20378.5,"c":20381,"v":200.518}
{"ts":1657055460000,"o":20381,"h":20381,"l":20307.5,"c":20322,"v":863.906}
{"ts":1657055520000,"o":20322,"h":20322.5,"l":20257.5,"c":20264.5,"v":876.978}
{"ts":1657055580000,"o":20264.5,"h":20269.5,"l":20240,"c":20250,"v":500.77}
{"ts":1657055640000,"o":20250,"h":20292.5,"l":20250,"c":20275,"v":286.45}
{"ts":1657055700000,"o":20275,"h":20280.5,"l":20240,"c":20256,"v":289.889}
{"ts":1657055760000,"o":20256,"h":20264,"l":20238,"c":20239.5,"v":118.257}
{"ts":1657055820000,"o":20239.5,"h":20257.5,"l":20239.5,"c":20254.5,"v":110.045}
{"ts":1657055880000,"o":20254.5,"h":20297.5,"l":20254,"c":20295,"v":185.325}
{"ts":1657055940000,"o":20295,"h":20334,"l":20295,"c":20320.5,"v":676.664}
{"ts":1657056000000,"o":20320.5,"h":20334.5,"l":20286,"c":20295,"v":223.019}
{"ts":1657056060000,"o":20295,"h":20317.5,"l":20291.5,"c":20311,"v":149.626}
{"ts":1657056120000,"o":20311,"h":20311.5,"l":20276,"c":20276.5,"v":124.919}
{"ts":1657056180000,"o":20276.5,"h":20280.5,"l":20218.5,"c":20230,"v":309.498}
{"ts":1657056240000,"o":20230,"h":20238,"l":20176,"c":20184.5,"v":454.771}
{"ts":1657056300000,"o":20184.5,"h":20200,"l":20156.5,"c":20165.5,"v":376.622}
{"ts":1657056360000,"o":20165.5,"h":20234.5,"l":20162,"c":20199.5,"v":336.797}
{"ts":1657056420000,"o":20199.5,"h":20230,"l":20199.5,"c":20228.5,"v":93.347}
{"ts":1657056480000,"o":20228.5,"h":20255,"l":20222,"c":20245.5,"v":200.171}
{"ts":1657056540000,"o":20245.5,"h":20308,"l":20245,"c":20283.5,"v":462.3}
{"ts":1657056600000,"o":20283.5,"h":20290.5,"l":20283,"c":20290.5,"v":84.272}
{"ts":1657056660000,"o":20290.5,"h":20290.5,"l":20223.5,"c":20227,"v":274.569}
{"ts":1657056720000,"o":20227,"h":20237.5,"l":20215,"c":20225.5,"v":178.874}
{"ts":1657056780000,"o":20225.5,"h":20229.5,"l":20217.5,"c":20222.5,"v":103.489}
{"ts":1657056840000,"o":20222.5,"h":20271.5,"l":20222.5,"c":20265,"v":232.582}
{"ts":1657056900000,"o":20265,"h":20265,"l":20234.5,"c":20235,"v":41.629}
{"ts":1657056960000,"o":20235,"h":20285,"l":20234.5,"c":20261,"v":147.751}
{"ts":1657057020000,"o":20261,"h":20307,"l":20245,"c":20296.5,"v":155.422}
{"ts":1657057080000,"o":20296.5,"h":20296.5,"l":20257,"c":20262.5,"v":104.764}
{"ts":1657057140000,"o":20262.5,"h":20296.5,"l":20262.5,"c":20285.5,"v":114.166}
{"ts":1657057200000,"o":20285.5,"h":20310,"l":20284.5,"c":20310,"v":123.504}
{"ts":1657057260000,"o":20310,"h":20392.5,"l":20309.5,"c":20347,"v":1069.56}
{"ts":1657057320000,"o":20347,"h":20353.5,"l":20310.5,"c":20316.5,"v":172.377}
{"ts":1657057380000,"o":20316.5,"h":20370,"l":20316.5,"c":20355,"v":142.828}
{"ts":1657057440000,"o":20355,"h":20414,"l":20354.5,"c":20386.5,"v":429.144}
{"ts":1657057500000,"o":20386.5,"h":20394,"l":20361,"c":20371,"v":260.515}
{"ts":1657057560000,"o":20371,"h":20390,"l":20371,"c":20390,"v":44.661}
{"ts":1657057620000,"o":20390,"h":20475,"l":20389.5,"c":20443.5,"v":887.979}
{"ts":1657057680000,"o":20443.5,"h":20443.5,"l":20403,"c":20424.5,"v":198.898}
{"ts":1657057740000,"o":20424.5,"h":20425,"l":20404,"c":20415,"v":128.832}
{"ts":1657057800000,"o":20415,"h":20415.5,"l":20375.5,"c":20395.5,"v":209.406}
{"ts":1657057860000,"o":20395.5,"h":20396,"l":20355.5,"c":20362.5,"v":190.18}
{"ts":1657057920000,"o":20362.5,"h":20364.5,"l":20357.5,"c":20364.5,"v":73.928}
{"ts":1657057980000,"o":20364.5,"h":20364.5,"l":20313.5,"c":20330,"v":275.913}
{"ts":1657058040000,"o":20330,"h":20341.5,"l":20321.5,"c":20321.5,"v":74.301}
{"ts":1657058100000,"o":20321.5,"h":20337.5,"l":20321.5,"c":20335,"v":87.724}
{"ts":1657058160000,"o":20335,"h":20370.5,"l":20335,"c":20349,"v":144.724}
{"ts":1657058220000,"o":20349,"h":20360,"l":20349,"c":20360,"v":56.99}
{"ts":1657058280000,"o":20360,"h":20360,"l":20333.5,"c":20337,"v":53.317}
{"ts":1657058340000,"o":20337,"h":20360,"l":20336.5,"c":20360,"v":44.635}
{"ts":1657058400000,"o":20360,"h":20378.5,"l":20312,"c":20314.5,"v":212.738}
{"ts":1657058460000,"o":20314.5,"h":20345,"l":20293.5,"c":20336,"v":188.969}
{"ts":1657058520000,"o":20336,"h":20403.5,"l":20336,"c":20403.5,"v":203.622}
{"ts":1657058580000,"o":20403.5,"h":20415.5,"l":20378.5,"c":20399.5,"v":198.731}
{"ts":1657058640000,"o":20399.5,"h":20400,"l":20378.5,"c":20387,"v":137.463}
{"ts":1657058700000,"o":20387,"h":20387,"l":20377.5,"c":20382.5,"v":48.234}
{"ts":1657058760000,"o":20382.5,"h":20383,"l":20357,"c":20357.5,"v":80.88}
{"ts":1657058820000,"o":20357.5,"h":20364.5,"l":20349.5,"c":20355,"v":55.029}
{"ts":1657058880000,"o":20355,"h":20385.5,"l":20347,"c":20377.5,"v":128.753}
{"ts":1657058940000,"o":20377.5,"h":20377.5,"l":20361.5,"c":20375.5,"v":168.869}
{"ts":1657059000000,"o":20375.5,"h":20380,"l":20367.5,"c":20368,"v":38.149}
{"ts":1657059060000,"o":20368,"h":20372.5,"l":20352,"c":20356,"v":79.172}
{"ts":1657059120000,"o":20356,"h":20356.5,"l":20325,"c":20330.5,"v":96.155}
{"ts":1657059180000,"o":20330.5,"h":20338.5,"l":20296,"c":20338.5,"v":274.631}
{"ts":1657059240000,"o":20338.5,"h":20369,"l":20335,"c":20357.5,"v":222.182}
{"ts":1657059300000,"o":20357.5,"h":20367,"l":20342,"c":20367,"v":128.958}
{"ts":1657059360000,"o":20367,"h":20367.5,"l":20357.5,"c":20357.5,"v":30.381}
{"ts":1657059420000,"o":20357.5,"h":20361.5,"l":20321.5,"c":20324.5,"v":131.118}
{"ts":1657059480000,"o":20324.5,"h":20332,"l":20291,"c":20291,"v":150.641}
{"ts":1657059540000,"o":20291,"h":20304.5,"l":20268,"c":20290.5,"v":213.588}
{"ts":1657059600000,"o":20290.5,"h":20295,"l":20276.5,"c":20285,"v":100.607}
{"ts":1657059660000,"o":20285,"h":20294.5,"l":20272.5,"c":20283,"v":173.896}
{"ts":1657059720000,"o":20283,"h":20315,"l":20283,"c":20305.5,"v":137.856}
{"ts":1657059780000,"o":20305.5,"h":20330.5,"l":20303,"c":20310.5,"v":143.948}
{"ts":1657059840000,"o":20310.5,"h":20324,"l":20310.5,"c":20316.5,"v":50.178}
{"ts":1657059900000,"o":20316.5,"h":20317,"l":20292.5,"c":20298,"v":53.142}
{"ts":1657059960000,"o":20298,"h":20298,"l":20267.5,"c":20269.5,"v":156.677}
{"ts":1657060020000,"o":20269.5,"h":20269.5,"l":20246,"c":20257.5,"v":154.347}
{"ts":1657060080000,"o":20257.5,"h":20267,"l":20257.5,"c":20260.5,"v":71.268}
{"ts":1657060140000,"o":20260.5,"h":20286,"l":20250,"c":20262,"v":133.24}
{"ts":1657060200000,"o":20262,"h":20281.5,"l":20262,"c":20279,"v":98.646}
{"ts":1657060260000,"o":20279,"h":20302.5,"l":20279,"c":20293,"v":76.897}
{"ts":1657060320000,"o":20293,"h":20293,"l":20275,"c":20284.5,"v":53.882}
{"ts":1657060380000,"o":20284.5,"h":20294.5,"l":20270,"c":20283.5,"v":46.881}
{"ts":1657060440000,"o":20283.5,"h":20296.5,"l":20275.5,"c":20275.5,"v":91.539}
{"ts":1657060500000,"o":20275.5,"h":20300,"l":20275,"c":20300,"v":57.654}
{"ts":1657060560000,"o":20300,"h":20315,"l":20299.5,"c":20313.5,"v":91.28}
{"ts":1657060620000,"o":20313.5,"h":20356,"l":20313.5,"c":20339,"v":212.985}
{"ts":1657060680000,"o":20339,"h":20352.5,"l":20337,"c":20337,"v":95.578}
{"ts":1657060740000,"o":20337,"h":20337.5,"l":20320.5,"c":20330.5,"v":64.253}
{"ts":1657060800000,"o":20330.5,"h":20345,"l":20328.5,"c":20329,"v":56.319}
{"ts":1657060860000,"o":20329,"h":20348.5,"l":20328.5,"c":20348.5,"v":44.913}
{"ts":1657060920000,"o":20348.5,"h":20349,"l":20330,"c":20338,"v":148.585}
{"ts":1657060980000,"o":20338,"h":20342.5,"l":20327,"c":20342,"v":67.517}
{"ts":1657061040000,"o":20342,"h":20348,"l":20340,"c":20340.5,"v":70.538}
{"ts":1657061100000,"o":20340.5,"h":20389,"l":20333.5,"c":20377,"v":379.002}
{"ts":1657061160000,"o":20377,"h":20398.5,"l":20375,"c":20375.5,"v":271.628}
{"ts":1657061220000,"o":20375.5,"h":20388,"l":20375,"c":20387.5,"v":55.689}
{"ts":1657061280000,"o":20387.5,"h":20413,"l":20384,"c":20391,"v":338.354}
{"ts":1657061340000,"o":20391,"h":20405,"l":20390.5,"c":20395,"v":240.784}
{"ts":1657061400000,"o":20395,"h":20395.5,"l":20383.5,"c":20390.5,"v":56.284}
{"ts":1657061460000,"o":20390.5,"h":20391,"l":20380,"c":20386,"v":65.074}
{"ts":1657061520000,"o":20386,"h":20386.5,"l":20380,"c":20380,"v":21.218}
{"ts":1657061580000,"o":20380,"h":20380.5,"l":20364.5,"c":20367,"v":118.532}
{"ts":1657061640000,"o":20367,"h":20385,"l":20356.5,"c":20384.5,"v":82.514}
{"ts":1657061700000,"o":20384.5,"h":20385,"l":20375.5,"c":20377,"v":37.168}
{"ts":1657061760000,"o":20377,"h":20383,"l":20365,"c":20372,"v":44.575}
{"ts":1657061820000,"o":20372,"h":20400,"l":20371.5,"c":20399.5,"v":104.626}
{"ts":1657061880000,"o":20399.5,"h":20399.5,"l":20387.5,"c":20387.5,"v":49.578}
{"ts":1657061940000,"o":20387.5,"h":20440,"l":20387.5,"c":20421.5,"v":315.215}
{"ts":1657062000000,"o":20421.5,"h":20424.5,"l":20400,"c":20411,"v":98.213}
{"ts":1657062060000,"o":20411,"h":20411.5,"l":20405.5,"c":20405.5,"v":77.078}
{"ts":1657062120000,"o":20405.5,"h":20406,"l":20391,"c":20396,"v":36.732}
{"ts":1657062180000,"o":20396,"h":20396.5,"l":20389,"c":20392,"v":56.327}
{"ts":1657062240000,"o":20392,"h":20392,"l":20378,"c":20390,"v":53.263}
{"ts":1657062300000,"o":20390,"h":20399,"l":20389.5,"c":20395.5,"v":29.914}
{"ts":1657062360000,"o":20395.5,"h":20419.5,"l":20395.5,"c":20405,"v":195.269}
{"ts":1657062420000,"o":20405,"h":20405,"l":20364,"c":20364,"v":87.447}
{"ts":1657062480000,"o":20364,"h":20379,"l":20359,"c":20379,"v":84.225}
{"ts":1657062540000,"o":20379,"h":20379,"l":20341,"c":20344,"v":467.612}
{"ts":1657062600000,"o":20344,"h":20345.5,"l":20308,"c":20308,"v":289.675}
{"ts":1657062660000,"o":20308,"h":20308,"l":20283.5,"c":20299.5,"v":249.929}
{"ts":1657062720000,"o":20299.5,"h":20299.5,"l":20263.5,"c":20265.5,"v":453.915}
{"ts":1657062780000,"o":20265.5,"h":20279,"l":20260,"c":20260,"v":304.886}
{"ts":1657062840000,"o":20260,"h":20270,"l":20258,"c":20269.5,"v":194.034}
{"ts":1657062900000,"o":20269.5,"h":20312.5,"l":20267.5,"c":20297.5,"v":338.357}
{"ts":1657062960000,"o":20297.5,"h":20312.5,"l":20290.5,"c":20310.5,"v":105.935}
{"ts":1657063020000,"o":20310.5,"h":20310.5,"l":20290,"c":20291,"v":68.379}
{"ts":1657063080000,"o":20291,"h":20300,"l":20291,"c":20291.5,"v":57.057}
{"ts":1657063140000,"o":20291.5,"h":20300.5,"l":20291.5,"c":20300.5,"v":48.297}
{"ts":1657063200000,"o":20300.5,"h":20317,"l":20300,"c":20301,"v":58.81}
{"ts":1657063260000,"o":20301,"h":20317,"l":20300.5,"c":20312.5,"v":22.333}
{"ts":1657063320000,"o":20312.5,"h":20315,"l":20302,"c":20314.5,"v":41.291}
{"ts":1657063380000,"o":20314.5,"h":20315,"l":20306.5,"c":20306.5,"v":27.093}
{"ts":1657063440000,"o":20306.5,"h":20307,"l":20281.5,"c":20290,"v":82.764}
{"ts":1657063500000,"o":20290,"h":20290,"l":20217.5,"c":20222.5,"v":517.8}
{"ts":1657063560000,"o":20222.5,"h":20234.5,"l":20183,"c":20194,"v":462.877}
{"ts":1657063620000,"o":20194,"h":20198,"l":20183,"c":20195,"v":195.124}
{"ts":1657063680000,"o":20195,"h":20214.5,"l":20185,"c":20185,"v":197.725}
{"ts":1657063740000,"o":20185,"h":20187,"l":20167.5,"c":20167.5,"v":186.746}
{"ts":1657063800000,"o":20167.5,"h":20190,"l":20167.5,"c":20171.5,"v":183.603}
{"ts":1657063860000,"o":20171.5,"h":20200,"l":20170,"c":20195.5,"v":97.586}
{"ts":1657063920000,"o":20195.5,"h":20211,"l":20188,"c":20188.5,"v":122.229}
{"ts":1657063980000,"o":20188.5,"h":20188.5,"l":20093.5,"c":20132,"v":1295.231}
{"ts":1657064040000,"o":20132,"h":20150,"l":20124,"c":20130,"v":420.261}
{"ts":1657064100000,"o":20130,"h":20165,"l":20112,"c":20155,"v":436.347}
{"ts":1657064160000,"o":20155,"h":20192,"l":20150,"c":20191.5,"v":218.071}
{"ts":1657064220000,"o":20191.5,"h":20192,"l":20164.5,"c":20185,"v":136.467}
{"ts":1657064280000,"o":20185,"h":20185,"l":20170,"c":20174.5,"v":61.372}
{"ts":1657064340000,"o":20174.5,"h":20176,"l":20154,"c":20176,"v":93.785}
{"ts":1657064400000,"o":20176,"h":20189,"l":20171,"c":20175,"v":70.936}
{"ts":1657064460000,"o":20175,"h":20205,"l":20174.5,"c":20203,"v":121.236}
{"ts":1657064520000,"o":20203,"h":20203,"l":20180,"c":20186,"v":76.94}
{"ts":1657064580000,"o":20186,"h":20190,"l":20160,"c":20168,"v":170.944}
{"ts":1657064640000,"o":20168,"h":20180,"l":20166.5,"c":20169,"v":70.654}
{"ts":1657064700000,"o":20169,"h":20200,"l":20169,"c":20182.5,"v":156.472}
{"ts":1657064760000,"o":20182.5,"h":20190,"l":20181.5,"c":20189.5,"v":51.457}
{"ts":1657064820000,"o":20189.5,"h":20190,"l":20182,"c":20186.5,"v":75.741}
{"ts":1657064880000,"o":20186.5,"h":20200,"l":20186.5,"c":20200,"v":102.249}
{"ts":1657064940000,"o":20200,"h":20200,"l":20199.5,"c":20200,"v":47.601}
{"ts":1657065000000,"o":20200,"h":20205,"l":20199.5,"c":20205,"v":82.008}
{"ts":1657065060000,"o":20205,"h":20205,"l":20161,"c":20184.5,"v":108.909}
{"ts":1657065120000,"o":20184.5,"h":20185,"l":20165.5,"c":20172,"v":36.105}
{"ts":1657065180000,"o":20172,"h":20174,"l":20169.5,"c":20173,"v":38.608}
{"ts":1657065240000,"o":20173,"h":20177.5,"l":20172.5,"c":20177,"v":26.532}
{"ts":1657065300000,"o":20177,"h":20200,"l":20177,"c":20199.5,"v":55.454}
{"ts":1657065360000,"o":20199.5,"h":20213.5,"l":20195.5,"c":20195.5,"v":218.748}
{"ts":1657065420000,"o":20195.5,"h":20196,"l":20177,"c":20183.5,"v":103.026}
{"ts":1657065480000,"o":20183.5,"h":20187.5,"l":20178,"c":20187,"v":28.69}
{"ts":1657065540000,"o":20187,"h":20199,"l":20170,"c":20170,"v":83.685}
{"ts":1657065600000,"o":20170,"h":20183.5,"l":20170,"c":20180.5,"v":112.285}
{"ts":1657065660000,"o":20180.5,"h":20207,"l":20170.5,"c":20175,"v":163.094}
{"ts":1657065720000,"o":20175,"h":20200,"l":20175,"c":20198.5,"v":111.39}
{"ts":1657065780000,"o":20198.5,"h":20242,"l":20198.5,"c":20227.5,"v":389.511}
{"ts":1657065840000,"o":20227.5,"h":20230.5,"l":20216.5,"c":20221.5,"v":147.481}
{"ts":1657065900000,"o":20221.5,"h":20238,"l":20217,"c":20217,"v":114.653}
{"ts":1657065960000,"o":20217,"h":20233.5,"l":20217,"c":20233,"v":99.416}
{"ts":1657066020000,"o":20233,"h":20240,"l":20226.5,"c":20239,"v":115.256}
{"ts":1657066080000,"o":20239,"h":20240,"l":20232.5,"c":20238.5,"v":69.374}
{"ts":1657066140000,"o":20238.5,"h":20238.5,"l":20204,"c":20204,"v":55.938}
{"ts":1657066200000,"o":20204,"h":20228,"l":20203,"c":20227.5,"v":64.642}
{"ts":1657066260000,"o":20227.5,"h":20228,"l":20216,"c":20216,"v":29.763}
{"ts":1657066320000,"o":20216,"h":20228,"l":20200.5,"c":20204,"v":80.565}
{"ts":1657066380000,"o":20204,"h":20210,"l":20186.5,"c":20187,"v":100.23}
{"ts":1657066440000,"o":20187,"h":20191,"l":20172,"c":20174.5,"v":94.095}
{"ts":1657066500000,"o":20174.5,"h":20205,"l":20173,"c":20205,"v":58.697}
{"ts":1657066560000,"o":20205,"h":20210,"l":20204.5,"c":20210,"v":32.626}
{"ts":1657066620000,"o":20210,"h":20220,"l":20210,"c":20217,"v":45.12}
{"ts":1657066680000,"o":20217,"h":20217,"l":20185,"c":20185.5,"v":75.619}
{"ts":1657066740000,"o":20185.5,"h":20205,"l":20180,"c":20180,"v":93.357}
{"ts":1657066800000,"o":20180,"h":20187,"l":20180,"c":20185.5,"v":70.688}
{"ts":1657066860000,"o":20185.5,"h":20194.5,"l":20182.5,"c":20182.5,"v":66.129}
{"ts":1657066920000,"o":20182.5,"h":20183,"l":20150,"c":20152.5,"v":202.008}
{"ts":1657066980000,"o":20152.5,"h":20158,"l":20120.5,"c":20121,"v":493.79}
{"ts":1657067040000,"o":20121,"h":20133.5,"l":20096.5,"c":20133,"v":283.637}
{"ts":1657067100000,"o":20133,"h":20150,"l":20131,"c":20144,"v":147.439}
{"ts":1657067160000,"o":20144,"h":20148,"l":20120,"c":20120.5,"v":190.379}
{"ts":1657067220000,"o":20120.5,"h":20139,"l":20120,"c":20139,"v":101.44}
{"ts":1657067280000,"o":20139,"h":20159,"l":20138.5,"c":20154,"v":144.128}
{"ts":1657067340000,"o":20154,"h":20154,"l":20148,"c":20151.5,"v":43.399}
{"ts":1657067400000,"o":20151.5,"h":20168,"l":20151.5,"c":20160.5,"v":131.867}
{"ts":1657067460000,"o":20160.5,"h":20196,"l":20160.5,"c":20196,"v":203.236}
{"ts":1657067520000,"o":20196,"h":20216,"l":20195.5,"c":20208,"v":124.939}
{"ts":1657067580000,"o":20208,"h":20227,"l":20207.5,"c":20226.5,"v":146.239}
{"ts":1657067640000,"o":20226.5,"h":20236.5,"l":20220,"c":20223.5,"v":88.014}
{"ts":1657067700000,"o":20223.5,"h":20238.5,"l":20223.5,"c":20232.5,"v":76.429}
{"ts":1657067760000,"o":20232.5,"h":20294,"l":20232,"c":20263,"v":520.106}
{"ts":1657067820000,"o":20263,"h":20277.5,"l":20254.5,"c":20256,"v":140.994}
{"ts":1657067880000,"o":20256,"h":20274,"l":20239.5,"c":20270,"v":155.615}
{"ts":1657067940000,"o":20270,"h":20283,"l":20259.5,"c":20260,"v":152.89}
{"ts":1657068000000,"o":20260,"h":20273,"l":20254.5,"c":20267,"v":54.01}
{"ts":1657068060000,"o":20267,"h":20369,"l":20266.5,"c":20333,"v":673.74}
{"ts":1657068120000,"o":20333,"h":20350.5,"l":20296,"c":20297,"v":311.889}
{"ts":1657068180000,"o":20297,"h":20320,"l":20297,"c":20319,"v":121.932}
{"ts":1657068240000,"o":20319,"h":20341,"l":20315,"c":20330.5,"v":147.241}
{"ts":1657068300000,"o":20330.5,"h":20382,"l":20305,"c":20305.5,"v":578.219}
{"ts":1657068360000,"o":20305.5,"h":20316.5,"l":20289,"c":20316,"v":129.691}
{"ts":1657068420000,"o":20316,"h":20343.5,"l":20302.5,"c":20343.5,"v":198.637}
{"ts":1657068480000,"o":20343.5,"h":20364.5,"l":20309.5,"c":20359.5,"v":259.108}
{"ts":1657068540000,"o":20359.5,"h":20364.5,"l":20339,"c":20355,"v":137.257}
{"ts":1657068600000,"o":20355,"h":20360,"l":20324,"c":20326.5,"v":100.305}
{"ts":1657068660000,"o":20326.5,"h":20327,"l":20311.5,"c":20312,"v":80.034}
{"ts":1657068720000,"o":20312,"h":20320,"l":20291,"c":20291,"v":121.197}
{"ts":1657068780000,"o":20291,"h":20306,"l":20288,"c":20293,"v":112.811}
{"ts":1657068840000,"o":20293,"h":20297,"l":20277,"c":20297,"v":113.562}
{"ts":1657068900000,"o":20297,"h":20299.5,"l":20292.5,"c":20297,"v":44.793}
{"ts":1657068960000,"o":20297,"h":20297,"l":20280,"c":20280,"v":44.564}
{"ts":1657069020000,"o":20280,"h":20294,"l":20280,"c":20289.5,"v":36.631}
{"ts":1657069080000,"o":20289.5,"h":20292,"l":20286.5,"c":20292,"v":33.852}
{"ts":1657069140000,"o":20292,"h":20292,"l":20251.5,"c":20257,"v":264.659}
{"ts":1657069200000,"o":20257,"h":20277.5,"l":20256.5,"c":20277.5,"v":108.525}
{"ts":1657069260000,"o":20277.5,"h":20277.5,"l":20245,"c":20260.5,"v":167.63}
{"ts":1657069320000,"o":20260.5,"h":20286,"l":20250.5,"c":20285.5,"v":127.525}
{"ts":1657069380000,"o":20285.5,"h":20310.5,"l":20271,"c":20271,"v":245.669}
{"ts":1657069440000,"o":20271,"h":20271.5,"l":20248.5,"c":20257,"v":51.919}
{"ts":1657069500000,"o":20257,"h":20277,"l":20257,"c":20274,"v":66.987}
{"ts":1657069560000,"o":20274,"h":20299.5,"l":20274,"c":20282.5,"v":63.421}
{"ts":1657069620000,"o":20282.5,"h":20290,"l":20272,"c":20289.5,"v":61.001}
{"ts":1657069680000,"o":20289.5,"h":20296.5,"l":20282.5,"c":20283,"v":45.755}
{"ts":1657069740000,"o":20283,"h":20299,"l":20282.5,"c":20285,"v":66.639}
{"ts":1657069800000,"o":20285,"h":20290,"l":20251.5,"c":20252,"v":41.832}
{"ts":1657069860000,"o":20252,"h":20252,"l":20227,"c":20228.5,"v":155.058}
{"ts":1657069920000,"o":20228.5,"h":20231.5,"l":20202,"c":20210,"v":203.769}
{"ts":1657069980000,"o":20210,"h":20210,"l":20173,"c":20186.5,"v":424.174}
{"ts":1657070040000,"o":20186.5,"h":20199,"l":20186,"c":20192,"v":89.548}
{"ts":1657070100000,"o":20192,"h":20193.5,"l":20157,"c":20157.5,"v":131.52}
{"ts":1657070160000,"o":20157.5,"h":20193.5,"l":20157,"c":20193,"v":128.352}
{"ts":1657070220000,"o":20193,"h":20204,"l":20189.5,"c":20193,"v":80.556}
{"ts":1657070280000,"o":20193,"h":20202.5,"l":20189.5,"c":20195.5,"v":63.094}
{"ts":1657070340000,"o":20195.5,"h":20199.5,"l":20191,"c":20194,"v":29.823}
{"ts":1657070400000,"o":20194,"h":20218.5,"l":20193.5,"c":20217,"v":106.574}
{"ts":1657070460000,"o":20217,"h":20234,"l":20217,"c":20224,"v":127.578}
{"ts":1657070520000,"o":20224,"h":20225,"l":20211.5,"c":20222,"v":74.42}
{"ts":1657070580000,"o":20222,"h":20222,"l":20201.5,"c":20211,"v":46.535}
{"ts":1657070640000,"o":20211,"h":20211.5,"l":20201,"c":20201,"v":24.758}
{"ts":1657070700000,"o":20201,"h":20213,"l":20201,"c":20212.5,"v":20.191}
{"ts":1657070760000,"o":20212.5,"h":20224.5,"l":20202,"c":20206,"v":41.099}
{"ts":1657070820000,"o":20206,"h":20206,"l":20190,"c":20201.5,"v":29.982}
{"ts":1657070880000,"o":20201.5,"h":20216,"l":20201.5,"c":20216,"v":62.818}
{"ts":1657070940000,"o":20216,"h":20216,"l":20211,"c":20211.5,"v":29.468}
{"ts":1657071000000,"o":20211.5,"h":20211.5,"l":20187.5,"c":20206.5,"v":85.257}
{"ts":1657071060000,"o":20206.5,"h":20206.5,"l":20200.5,"c":20200.5,"v":17.703}
{"ts":1657071120000,"o":20200.5,"h":20200.5,"l":20178.5,"c":20184.5,"v":75.438}
{"ts":1657071180000,"o":20184.5,"h":20201,"l":20184,"c":20201,"v":52.432}
{"ts":1657071240000,"o":20201,"h":20201,"l":20184.5,"c":20192.5,"v":83.699}
{"ts":1657071300000,"o":20192.5,"h":20197,"l":20176,"c":20176.5,"v":44.73}
{"ts":1657071360000,"o":20176.5,"h":20176.5,"l":20155,"c":20155,"v":110.658}
{"ts":1657071420000,"o":20155,"h":20160,"l":20152,"c":20153.5,"v":87.223}
{"ts":1657071480000,"o":20153.5,"h":20153.5,"l":20131,"c":20148.5,"v":219.551}
{"ts":1657071540000,"o":20148.5,"h":20148.5,"l":20103,"c":20103,"v":295.189}
{"ts":1657071600000,"o":20103,"h":20122.5,"l":20073,"c":20081.5,"v":598.683}
{"ts":1657071660000,"o":20081.5,"h":20081.5,"l":20037.5,"c":20040.5,"v":693.198}
{"ts":1657071720000,"o":20040.5,"h":20066,"l":20040.5,"c":20050.5,"v":258.195}
{"ts":1657071780000,"o":20050.5,"h":20050.5,"l":19958.5,"c":19996,"v":985.407}
{"ts":1657071840000,"o":19996,"h":19996,"l":19903,"c":19946,"v":763.506}
{"ts":1657071900000,"o":19946,"h":19980,"l":19938,"c":19955.5,"v":384.101}
{"ts":1657071960000,"o":19955.5,"h":19958,"l":19824.5,"c":19829.5,"v":1716.559}
{"ts":1657072020000,"o":19829.5,"h":19889,"l":19821,"c":19869,"v":497.077}
{"ts":1657072080000,"o":19869,"h":19898,"l":19862,"c":19881,"v":274.069}
{"ts":1657072140000,"o":19881,"h":19881,"l":19840,"c":19846.5,"v":196.217}
{"ts":1657072200000,"o":19846.5,"h":19910,"l":19846.5,"c":19906,"v":301.83}
{"ts":1657072260000,"o":19906,"h":19919,"l":19889.5,"c":19911.5,"v":255.823}
{"ts":1657072320000,"o":19911.5,"h":19911.5,"l":19889,"c":19889,"v":175.853}
{"ts":1657072380000,"o":19889,"h":19901,"l":19874.5,"c":19874.5,"v":140.222}
{"ts":1657072440000,"o":19874.5,"h":19879,"l":19865,"c":19879,"v":91.554}
{"ts":1657072500000,"o":19879,"h":19879,"l":19843,"c":19850.5,"v":232.127}
{"ts":1657072560000,"o":19850.5,"h":19901.5,"l":19845,"c":19901.5,"v":298.93}
{"ts":1657072620000,"o":19901.5,"h":19928,"l":19870.5,"c":19873.5,"v":355.716}
{"ts":1657072680000,"o":19873.5,"h":19892.5,"l":19867.5,"c":19878,"v":180.743}
{"ts":1657072740000,"o":19878,"h":19885.5,"l":19871.5,"c":19877,"v":52.868}
{"ts":1657072800000,"o":19877,"h":19893,"l":19861.5,"c":19892.5,"v":87.497}
{"ts":1657072860000,"o":19892.5,"h":19900,"l":19887,"c":19893.5,"v":140.654}
{"ts":1657072920000,"o":19893.5,"h":19894,"l":19874.5,"c":19877.5,"v":31.8}
{"ts":1657072980000,"o":19877.5,"h":19897,"l":19877,"c":19897,"v":51.583}
{"ts":1657073040000,"o":19897,"h":19898,"l":19877,"c":19877.5,"v":82.75}
{"ts":1657073100000,"o":19877.5,"h":19877.5,"l":19840.5,"c":19850.5,"v":190.646}
{"ts":1657073160000,"o":19850.5,"h":19856.5,"l":19832,"c":19847.5,"v":229.721}
{"ts":1657073220000,"o":19847.5,"h":19876,"l":19847.5,"c":19875.5,"v":81.215}
{"ts":1657073280000,"o":19875.5,"h":19876,"l":19846,"c":19856,"v":119.474}
{"ts":1657073340000,"o":19856,"h":19860,"l":19853,"c":19860,"v":53.25}
{"ts":1657073400000,"o":19860,"h":19862.5,"l":19805,"c":19816,"v":299.705}
{"ts":1657073460000,"o":19816,"h":19829,"l":19806,"c":19821,"v":251.557}
{"ts":1657073520000,"o":19821,"h":19825.5,"l":19789,"c":19797.5,"v":531.184}
{"ts":1657073580000,"o":19797.5,"h":19847,"l":19797.5,"c":19845.5,"v":195.345}
{"ts":1657073640000,"o":19845.5,"h":19846.5,"l":19840,"c":19845.5,"v":113.895}
{"ts":1657073700000,"o":19845.5,"h":19888,"l":19845.5,"c":19885,"v":180.515}
{"ts":1657073760000,"o":19885,"h":19885.5,"l":19872,"c":19884,"v":148.203}
{"ts":1657073820000,"o":19884,"h":19904,"l":19883.5,"c":19904,"v":147.96}
{"ts":1657073880000,"o":19904,"h":19904,"l":19890,"c":19902,"v":102.215}
{"ts":1657073940000,"o":19902,"h":19964.5,"l":19901.5,"c":19941,"v":408.645}
{"ts":1657074000000,"o":19941,"h":19975,"l":19902.5,"c":19922.5,"v":338.263}
{"ts":1657074060000,"o":19922.5,"h":19929.5,"l":19912,"c":19920,"v":84.293}
{"ts":1657074120000,"o":19920,"h":19920,"l":19910,"c":19920,"v":42.453}
{"ts":1657074180000,"o":19920,"h":19920,"l":19902,"c":19905.5,"v":86.866}
{"ts":1657074240000,"o":19905.5,"h":19914.5,"l":19895,"c":19914.5,"v":140.041}
{"ts":1657074300000,"o":19914.5,"h":19914.5,"l":19900,"c":19900,"v":53.814}
{"ts":1657074360000,"o":19900,"h":19900.5,"l":19880,"c":19880,"v":65.472}
{"ts":1657074420000,"o":19880,"h":19892.5,"l":19873,"c":19891,"v":94.788}
{"ts":1657074480000,"o":19891,"h":19913,"l":19888,"c":19912.5,"v":91.475}
{"ts":1657074540000,"o":19912.5,"h":19913,"l":19909,"c":19909.5,"v":43.138}
{"ts":1657074600000,"o":19909.5,"h":19932.5,"l":19909,"c":19916.5,"v":131.001}
{"ts":1657074660000,"o":19916.5,"h":19916.5,"l":19879.5,"c":19888,"v":173.029}
{"ts":1657074720000,"o":19888,"h":19905,"l":19888,"c":19892,"v":110.018}
{"ts":1657074780000,"o":19892,"h":19892,"l":19851,"c":19855,"v":150.976}
{"ts":1657074840000,"o":19855,"h":19855,"l":19844.5,"c":19850,"v":113.025}
{"ts":1657074900000,"o":19850,"h":19868,"l":19848,"c":19860.5,"v":115.11}
{"ts":1657074960000,"o":19860.5,"h":19883.5,"l":19860,"c":19860,"v":122.832}
{"ts":1657075020000,"o":19860,"h":19868,"l":19850.5,"c":19867.5,"v":46.55}
{"ts":1657075080000,"o":19867.5,"h":19868,"l":19857.5,"c":19862,"v":24.794}
{"ts":1657075140000,"o":19862,"h":19873.5,"l":19861.5,"c":19869.5,"v":23.836}
{"ts":1657075200000,"o":19869.5,"h":19870,"l":19846.5,"c":19868,"v":107.093}
{"ts":1657075260000,"o":19868,"h":19880,"l":19866.5,"c":19866.5,"v":86.75}
{"ts":1657075320000,"o":19866.5,"h":19871,"l":19842,"c":19846.5,"v":38.874}
{"ts":1657075380000,"o":19846.5,"h":19846.5,"l":19830,"c":19837,"v":83.414}
{"ts":1657075440000,"o":19837,"h":19850,"l":19837,"c":19845.5,"v":66.89}
{"ts":1657075500000,"o":19845.5,"h":19850,"l":19845.5,"c":19850,"v":40.802}
{"ts":1657075560000,"o":19850,"h":19864.5,"l":19842,"c":19864,"v":131.605}
{"ts":1657075620000,"o":19864,"h":19880,"l":19849,"c":19849.5,"v":132.15}
{"ts":1657075680000,"o":19849.5,"h":19855,"l":19843,"c":19854.5,"v":53.628}
{"ts":1657075740000,"o":19854.5,"h":19860,"l":19854.5,"c":19855,"v":30.934}
{"ts":1657075800000,"o":19855,"h":19864.5,"l":19851.5,"c":19864.5,"v":83.413}
{"ts":1657075860000,"o":19864.5,"h":19864.5,"l":19847.5,"c":19847.5,"v":41.478}
{"ts":1657075920000,"o":19847.5,"h":19858.5,"l":19845,"c":19845.5,"v":23.087}
{"ts":1657075980000,"o":19845.5,"h":19855,"l":19842.5,"c":19852.5,"v":32.264}
{"ts":1657076040000,"o":19852.5,"h":19853,"l":19836,"c":19844,"v":44.032}
{"ts":1657076100000,"o":19844,"h":19873,"l":19844,"c":19872.5,"v":83.653}
{"ts":1657076160000,"o":19872.5,"h":19880,"l":19867.5,"c":19879,"v":72.699}
{"ts":1657076220000,"o":19879,"h":19879,"l":19864,"c":19877.5,"v":58.648}
{"ts":1657076280000,"o":19877.5,"h":19877.5,"l":19872.5,"c":19873,"v":38.436}
{"ts":1657076340000,"o":19873,"h":19873,"l":19859.5,"c":19860,"v":20.765}
{"ts":1657076400000,"o":19860,"h":19860,"l":19838,"c":19838.5,"v":58.682}
{"ts":1657076460000,"o":19838.5,"h":19838.5,"l":19825,"c":19835,"v":66.049}
{"ts":1657076520000,"o":19835,"h":19850,"l":19834,"c":19849.5,"v":50.244}
{"ts":1657076580000,"o":19849.5,"h":19864,"l":19849.5,"c":19850.5,"v":98.515}
{"ts":1657076640000,"o":19850.5,"h":19879,"l":19850,"c":19879,"v":60.847}
{"ts":1657076700000,"o":19879,"h":19909,"l":19872,"c":19900.5,"v":173.42}
{"ts":1657076760000,"o":19900.5,"h":19900.5,"l":19866,"c":19884.5,"v":147.204}
{"ts":1657076820000,"o":19884.5,"h":19885,"l":19862,"c":19880.5,"v":87.36}
{"ts":1657076880000,"o":19880.5,"h":19881.5,"l":19870,"c":19879,"v":61.845}
{"ts":1657076940000,"o":19879,"h":19882.5,"l":19871,"c":19871.5,"v":23.85}
{"ts":1657077000000,"o":19871.5,"h":19871.5,"l":19852,"c":19852,"v":39.922}
{"ts":1657077060000,"o":19852,"h":19852.5,"l":19815,"c":19820,"v":337.22}
{"ts":1657077120000,"o":19820,"h":19820,"l":19777.5,"c":19789,"v":474.254}
{"ts":1657077180000,"o":19789,"h":19804,"l":19737,"c":19804,"v":750.794}
{"ts":1657077240000,"o":19804,"h":19842,"l":19803.5,"c":19835,"v":218.138}
{"ts":1657077300000,"o":19835,"h":19874.5,"l":19834,"c":19873.5,"v":218.46}
{"ts":1657077360000,"o":19873.5,"h":19875,"l":19870,"c":19870.5,"v":92.427}
{"ts":1657077420000,"o":19870.5,"h":19870.5,"l":19848,"c":19848.5,"v":80.404}
{"ts":1657077480000,"o":19848.5,"h":19859,"l":19814,"c":19830,"v":81.834}
{"ts":1657077540000,"o":19830,"h":19832,"l":19814,"c":19827.5,"v":95.574}
{"ts":1657077600000,"o":19827.5,"h":19843,"l":19822.5,"c":19825,"v":32.514}
{"ts":1657077660000,"o":19825,"h":19825,"l":19802,"c":19824,"v":142.931}
{"ts":1657077720000,"o":19824,"h":19830.5,"l":19823.5,"c":19830.5,"v":34.802}
{"ts":1657077780000,"o":19830.5,"h":19852.5,"l":19830,"c":19850,"v":125.497}
{"ts":1657077840000,"o":19850,"h":19865,"l":19849.5,"c":19865,"v":38.829}
{"ts":1657077900000,"o":19865,"h":19866,"l":19842.5,"c":19859.5,"v":80.621}
{"ts":1657077960000,"o":19859.5,"h":19860.5,"l":19859,"c":19859.5,"v":15.592}
{"ts":1657078020000,"o":19859.5,"h":19859.5,"l":19846.5,"c":19851.5,"v":57.901}
{"ts":1657078080000,"o":19851.5,"h":19860,"l":19839,"c":19859.5,"v":84.206}
{"ts":1657078140000,"o":19859.5,"h":19860,"l":19850,"c":19853,"v":33.761}
{"ts":1657078200000,"o":19853,"h":19875,"l":19852.5,"c":19874.5,"v":75.569}
{"ts":1657078260000,"o":19874.5,"h":19884.5,"l":19874.5,"c":19884.5,"v":103.726}
{"ts":1657078320000,"o":19884.5,"h":19925.5,"l":19884,"c":19907.5,"v":378.121}
{"ts":1657078380000,"o":19907.5,"h":19907.5,"l":19893,"c":19895,"v":61.7}
{"ts":1657078440000,"o":19895,"h":19896,"l":19887.5,"c":19887.5,"v":103.206}
{"ts":1657078500000,"o":19887.5,"h":19909.5,"l":19880.5,"c":19909.5,"v":130.505}
{"ts":1657078560000,"o":19909.5,"h":19909.5,"l":19900,"c":19904.5,"v":69.464}
{"ts":1657078620000,"o":19904.5,"h":19904.5,"l":19880,"c":19884,"v":81.301}
{"ts":1657078680000,"o":19884,"h":19884.5,"l":19867.5,"c":19881,"v":123.537}
{"ts":1657078740000,"o":19881,"h":19898.5,"l":19879,"c":19887.5,"v":47.308}
{"ts":1657078800000,"o":19887.5,"h":19897.5,"l":19879.5,"c":19879.5,"v":218.68}
{"ts":1657078860000,"o":19879.5,"h":19884,"l":19878,"c":19882,"v":166.924}
{"ts":1657078920000,"o":19882,"h":19882.5,"l":19866.5,"c":19869.5,"v":110.786}
{"ts":1657078980000,"o":19869.5,"h":19886.5,"l":19869.5,"c":19870,"v":108.25}
{"ts":1657079040000,"o":19870,"h":19891,"l":19869.5,"c":19880,"v":142.978}
{"ts":1657079100000,"o":19880,"h":19880,"l":19870,"c":19879,"v":50.353}
{"ts":1657079160000,"o":19879,"h":19885,"l":19876.5,"c":19884.5,"v":46.162}
{"ts":1657079220000,"o":19884.5,"h":19885,"l":19860.5,"c":19861,"v":64.923}
{"ts":1657079280000,"o":19861,"h":19868.5,"l":19857,"c":19858,"v":195.254}
{"ts":1657079340000,"o":19858,"h":19866.5,"l":19858,"c":19866,"v":38.077}
{"ts":1657079400000,"o":19866,"h":19910,"l":19866,"c":19900.5,"v":184.034}
{"ts":1657079460000,"o":19900.5,"h":19957,"l":19900,"c":19951,"v":402.46}
{"ts":1657079520000,"o":19951,"h":19951,"l":19937,"c":19937,"v":85.419}
{"ts":1657079580000,"o":19937,"h":19940,"l":19928,"c":19939.5,"v":123.89}
{"ts":1657079640000,"o":19939.5,"h":19958.5,"l":19939.5,"c":19940,"v":134.754}
{"ts":1657079700000,"o":19940,"h":19957,"l":19940,"c":19957,"v":100.795}
{"ts":1657079760000,"o":19957,"h":19974.5,"l":19950,"c":19950,"v":125.395}
{"ts":1657079820000,"o":19950,"h":19964.5,"l":19950,"c":19962.5,"v":122.934}
{"ts":1657079880000,"o":19962.5,"h":19962.5,"l":19931.5,"c":19932,"v":93.116}
{"ts":1657079940000,"o":19932,"h":19941,"l":19921,"c":19939,"v":61.74}
{"ts":1657080000000,"o":19939,"h":19950,"l":19930.5,"c":19930.5,"v":120.479}
{"ts":1657080060000,"o":19930.5,"h":19939.5,"l":19930,"c":19934.5,"v":58.259}
{"ts":1657080120000,"o":19934.5,"h":19945,"l":19925,"c":19940.5,"v":162.987}
{"ts":1657080180000,"o":19940.5,"h":19941,"l":19890.5,"c":19890.5,"v":401.668}
{"ts":1657080240000,"o":19890.5,"h":19910.5,"l":19890.5,"c":19909.5,"v":177.75}
{"ts":1657080300000,"o":19909.5,"h":19912,"l":19906,"c":19910,"v":36.911}
{"ts":1657080360000,"o":19910,"h":19931,"l":19909.5,"c":19926,"v":89.807}
{"ts":1657080420000,"o":19926,"h":19959.5,"l":19926,"c":19946.5,"v":184.943}
{"ts":1657080480000,"o":19946.5,"h":19962.5,"l":19946,"c":19957.5,"v":55.618}
{"ts":1657080540000,"o":19957.5,"h":20153,"l":19957.5,"c":20111,"v":2232.963}
{"ts":1657080600000,"o":20111,"h":20127,"l":20057.5,"c":20113.5,"v":627.329}
{"ts":1657080660000,"o":20113.5,"h":20113.5,"l":20077.5,"c":20081.5,"v":277.016}
{"ts":1657080720000,"o":20081.5,"h":20215,"l":20081.5,"c":20186.5,"v":990.693}
{"ts":1657080780000,"o":20186.5,"h":20296,"l":20165.5,"c":20250,"v":1269.941}
{"ts":1657080840000,"o":20250,"h":20265,"l":20233,"c":20241,"v":362.768}
{"ts":1657080900000,"o":20241,"h":20263,"l":20238,"c":20263,"v":422.984}
{"ts":1657080960000,"o":20263,"h":20280,"l":20260,"c":20272.5,"v":193.074}
{"ts":1657081020000,"o":20272.5,"h":20317.5,"l":20267,"c":20296,"v":735.528}
{"ts":1657081080000,"o":20296,"h":20299,"l":20192,"c":20199.5,"v":506.618}
{"ts":1657081140000,"o":20199.5,"h":20210,"l":20193.5,"c":20200,"v":245.156}
{"ts":1657081200000,"o":20200,"h":20200.5,"l":20120,"c":20120,"v":476.115}
{"ts":1657081260000,"o":20120,"h":20170.5,"l":20120,"c":20169.5,"v":458.364}
{"ts":1657081320000,"o":20169.5,"h":20219.5,"l":20169.5,"c":20208,"v":393.56}
{"ts":1657081380000,"o":20208,"h":20255.5,"l":20208,"c":20245.5,"v":261.252}
{"ts":1657081440000,"o":20245.5,"h":20249,"l":20229.5,"c":20242.5,"v":187.823}
{"ts":1657081500000,"o":20242.5,"h":20244.5,"l":20212,"c":20212.5,"v":205.865}
{"ts":1657081560000,"o":20212.5,"h":20230.5,"l":20212,"c":20227.5,"v":116.025}
{"ts":1657081620000,"o":20227.5,"h":20227.5,"l":20180,"c":20180,"v":145.644}
{"ts":1657081680000,"o":20180,"h":20208,"l":20180,"c":20207.5,"v":99.198}
{"ts":1657081740000,"o":20207.5,"h":20211.5,"l":20189,"c":20189,"v":73.824}
{"ts":1657081800000,"o":20189,"h":20198,"l":20149,"c":20155.5,"v":214.834}
{"ts":1657081860000,"o":20155.5,"h":20155.5,"l":20113,"c":20113.5,"v":327.453}
{"ts":1657081920000,"o":20113.5,"h":20157.5,"l":20113,"c":20130,"v":173.611}
{"ts":1657081980000,"o":20130,"h":20147.5,"l":20129,"c":20141.5,"v":124.712}
{"ts":1657082040000,"o":20141.5,"h":20142,"l":20109,"c":20109.5,"v":76.2}
{"ts":1657082100000,"o":20109.5,"h":20114,"l":20071.5,"c":20076,"v":277.898}
{"ts":1657082160000,"o":20076,"h":20108,"l":20075.5,"c":20096.5,"v":186.407}
{"ts":1657082220000,"o":20096.5,"h":20118,"l":20096.5,"c":20116.5,"v":115.491}
{"ts":1657082280000,"o":20116.5,"h":20140,"l":20110,"c":20115.5,"v":341.919}
{"ts":1657082340000,"o":20115.5,"h":20140,"l":20115.5,"c":20119.5,"v":80.251}
{"ts":1657082400000,"o":20119.5,"h":20124,"l":20084.5,"c":20084.5,"v":80.927}
{"ts":1657082460000,"o":20084.5,"h":20098,"l":20076.5,"c":20077,"v":118.114}
{"ts":1657082520000,"o":20077,"h":20081.5,"l":20066,"c":20077.5,"v":94.704}
{"ts":1657082580000,"o":20077.5,"h":20077.5,"l":20068.5,"c":20070.5,"v":49.77}
{"ts":1657082640000,"o":20070.5,"h":20108,"l":20070.5,"c":20083.5,"v":122.416}
{"ts":1657082700000,"o":20083.5,"h":20115,"l":20075.5,"c":20115,"v":72.703}
{"ts":1657082760000,"o":20115,"h":20122.5,"l":20090.5,"c":20099.5,"v":119.554}
{"ts":1657082820000,"o":20099.5,"h":20119,"l":20099.5,"c":20100.5,"v":43.842}
{"ts":1657082880000,"o":20100.5,"h":20146,"l":20100.5,"c":20141.5,"v":147.946}
{"ts":1657082940000,"o":20141.5,"h":20146.5,"l":20115,"c":20127,"v":135.54}
{"ts":1657083000000,"o":20127,"h":20145,"l":20127,"c":20144,"v":40.288}
{"ts":1657083060000,"o":20144,"h":20147,"l":20125.5,"c":20125.5,"v":79.739}
{"ts":1657083120000,"o":20125.5,"h":20140.5,"l":20125.5,"c":20126,"v":52.912}
{"ts":1657083180000,"o":20126,"h":20126.5,"l":20116,"c":20126,"v":55.145}
{"ts":1657083240000,"o":20126,"h":20127,"l":20100.5,"c":20104,"v":212.232}
{"ts":1657083300000,"o":20104,"h":20114.5,"l":20103,"c":20103.5,"v":25.143}
{"ts":1657083360000,"o":20103.5,"h":20103.5,"l":20079,"c":20079.5,"v":59.295}
{"ts":1657083420000,"o":20079.5,"h":20082,"l":20050,"c":20057.5,"v":263.487}
{"ts":1657083480000,"o":20057.5,"h":20085,"l":20053.5,"c":20084,"v":120.21}
{"ts":1657083540000,"o":20084,"h":20091,"l":20080,"c":20089.5,"v":78.522}
{"ts":1657083600000,"o":20089.5,"h":20100.5,"l":20085.5,"c":20090,"v":76.011}
{"ts":1657083660000,"o":20090,"h":20105,"l":20090,"c":20104.5,"v":61.328}
{"ts":1657083720000,"o":20104.5,"h":20112,"l":20104,"c":20104.5,"v":41.253}
{"ts":1657083780000,"o":20104.5,"h":20104.5,"l":20068,"c":20068,"v":83.996}
{"ts":1657083840000,"o":20068,"h":20068.5,"l":20062,"c":20062.5,"v":74.067}
{"ts":1657083900000,"o":20062.5,"h":20082,"l":20062,"c":20069.5,"v":59.547}
{"ts":1657083960000,"o":20069.5,"h":20086,"l":20066,"c":20066,"v":39.111}
{"ts":1657084020000,"o":20066,"h":20083.5,"l":20059.5,"c":20083.5,"v":121.059}
{"ts":1657084080000,"o":20083.5,"h":20096.5,"l":20083,"c":20089.5,"v":63.12}
{"ts":1657084140000,"o":20089.5,"h":20090,"l":20089.5,"c":20090,"v":18.528}
{"ts":1657084200000,"o":20090,"h":20121.5,"l":20089.5,"c":20121,"v":211.007}
{"ts":1657084260000,"o":20121,"h":20183.5,"l":20121,"c":20160,"v":310.066}
{"ts":1657084320000,"o":20160,"h":20160,"l":20136,"c":20151,"v":124.057}
{"ts":1657084380000,"o":20151,"h":20160,"l":20143,"c":20143.5,"v":40.362}
{"ts":1657084440000,"o":20143.5,"h":20167.5,"l":20143,"c":20162,"v":66.746}
{"ts":1657084500000,"o":20162,"h":20164,"l":20144.5,"c":20145,"v":95.981}
{"ts":1657084560000,"o":20145,"h":20188.5,"l":20144.5,"c":20188.5,"v":73.542}
{"ts":1657084620000,"o":20188.5,"h":20188.5,"l":20160,"c":20167,"v":127.579}
{"ts":1657084680000,"o":20167,"h":20167,"l":20129,"c":20129,"v":74.581}
{"ts":1657084740000,"o":20129,"h":20130,"l":20123,"c":20129.5,"v":55.738}
{"ts":1657084800000,"o":20129.5,"h":20138,"l":20089,"c":20095.5,"v":156.754}
{"ts":1657084860000,"o":20095.5,"h":20096,"l":20063.5,"c":20066,"v":124.86}
{"ts":1657084920000,"o":20066,"h":20073.5,"l":20023,"c":20073.5,"v":407.32}
{"ts":1657084980000,"o":20073.5,"h":20073.5,"l":20046.5,"c":20052,"v":86.783}
{"ts":1657085040000,"o":20052,"h":20054,"l":19966,"c":19985.5,"v":752.251}
{"ts":1657085100000,"o":19985.5,"h":20008.5,"l":19957,"c":19957.5,"v":420.35}
{"ts":1657085160000,"o":19957.5,"h":19988,"l":19950,"c":19981.5,"v":348.588}
{"ts":1657085220000,"o":19981.5,"h":20000,"l":19969.5,"c":20000,"v":146.402}
{"ts":1657085280000,"o":20000,"h":20002,"l":19982,"c":19993.5,"v":96.883}
{"ts":1657085340000,"o":19993.5,"h":19993.5,"l":19968,"c":19976.5,"v":123.27}
{"ts":1657085400000,"o":19976.5,"h":19988.5,"l":19907,"c":19934.5,"v":392.508}
{"ts":1657085460000,"o":19934.5,"h":19977,"l":19929.5,"c":19956,"v":405.929}
{"ts":1657085520000,"o":19956,"h":19976.5,"l":19937,"c":19943.5,"v":118.11}
{"ts":1657085580000,"o":19943.5,"h":19964.5,"l":19893,"c":19954,"v":511.221}
{"ts":1657085640000,"o":19954,"h":19958.5,"l":19937,"c":19956.5,"v":156.883}
{"ts":1657085700000,"o":19956.5,"h":19965.5,"l":19950,"c":19960,"v":88.914}
{"ts":1657085760000,"o":19960,"h":19986,"l":19956,"c":19971.5,"v":186.159}
{"ts":1657085820000,"o":19971.5,"h":19995,"l":19971,"c":19978.5,"v":116.483}
{"ts":1657085880000,"o":19978.5,"h":19978.5,"l":19966,"c":19970,"v":59.854}
{"ts":1657085940000,"o":19970,"h":19994.5,"l":19961,"c":19990,"v":156.796}
{"ts":1657086000000,"o":19990,"h":20037,"l":19990,"c":20026.5,"v":336.362}
{"ts":1657086060000,"o":20026.5,"h":20031,"l":20014.5,"c":20014.5,"v":75.46}
{"ts":1657086120000,"o":20014.5,"h":20031,"l":20014.5,"c":20020,"v":84.63}
{"ts":1657086180000,"o":20020,"h":20044.5,"l":20015,"c":20031,"v":232.466}
{"ts":1657086240000,"o":20031,"h":20066.5,"l":20030.5,"c":20058,"v":200.564}
{"ts":1657086300000,"o":20058,"h":20058.5,"l":20022,"c":20028,"v":114.107}
{"ts":1657086360000,"o":20028,"h":20082,"l":20022.5,"c":20075,"v":210.284}
{"ts":1657086420000,"o":20075,"h":20120,"l":20066.5,"c":20098.5,"v":442.64}
{"ts":1657086480000,"o":20098.5,"h":20108.5,"l":20082,"c":20088,"v":115.447}
{"ts":1657086540000,"o":20088,"h":20095,"l":20085,"c":20085,"v":72.59}
{"ts":1657086600000,"o":20085,"h":20085.5,"l":20072,"c":20082.5,"v":107.257}
{"ts":1657086660000,"o":20082.5,"h":20084,"l":20068,"c":20068.5,"v":46.544}
{"ts":1657086720000,"o":20068.5,"h":20079.5,"l":20065.5,"c":20070,"v":44.615}
{"ts":1657086780000,"o":20070,"h":20080,"l":20066,"c":20080,"v":48.283}
{"ts":1657086840000,"o":20080,"h":20080,"l":20066,"c":20068.5,"v":71.396}
{"ts":1657086900000,"o":20068.5,"h":20070,"l":20060,"c":20065,"v":63.371}
{"ts":1657086960000,"o":20065,"h":20065.5,"l":20033.5,"c":20037.5,"v":175.96}
{"ts":1657087020000,"o":20037.5,"h":20038,"l":20007,"c":20012,"v":178.086}
{"ts":1657087080000,"o":20012,"h":20020,"l":19989,"c":20019.5,"v":181.719}
{"ts":1657087140000,"o":20019.5,"h":20035,"l":20016.5,"c":20035,"v":92.188}
{"ts":1657087200000,"o":20035,"h":20039.5,"l":20012,"c":20013.5,"v":87.034}
{"ts":1657087260000,"o":20013.5,"h":20019.5,"l":20009.5,"c":20015,"v":95.467}
{"ts":1657087320000,"o":20015,"h":20018.5,"l":20000.5,"c":20001.5,"v":69.794}
{"ts":1657087380000,"o":20001.5,"h":20006.5,"l":20001.5,"c":20006,"v":51.312}
{"ts":1657087440000,"o":20006,"h":20006.5,"l":19975.5,"c":19979.5,"v":129.949}
{"ts":1657087500000,"o":19979.5,"h":19983.5,"l":19957.5,"c":19971.5,"v":219.064}
{"ts":1657087560000,"o":19971.5,"h":19994,"l":19962,"c":19987,"v":76.129}
{"ts":1657087620000,"o":19987,"h":20015,"l":19977,"c":19999.5,"v":110.397}
{"ts":1657087680000,"o":19999.5,"h":20004.5,"l":19993,"c":19994,"v":72.924}
{"ts":1657087740000,"o":19994,"h":20003,"l":19979,"c":19999,"v":75.544}
{"ts":1657087800000,"o":19999,"h":20015.5,"l":19997,"c":19997,"v":118.887}
{"ts":1657087860000,"o":19997,"h":19999,"l":19980,"c":19999,"v":69.702}
{"ts":1657087920000,"o":19999,"h":20000,"l":19988,"c":19988.5,"v":41.662}
{"ts":1657087980000,"o":19988.5,"h":20009,"l":19984.5,"c":20007,"v":77.813}
{"ts":1657088040000,"o":20007,"h":20040.5,"l":20007,"c":20039.5,"v":112.971}
{"ts":1657088100000,"o":20039.5,"h":20045,"l":20016,"c":20043,"v":146.587}
{"ts":1657088160000,"o":20043,"h":20046,"l":20020.5,"c":20035.5,"v":152.713}
{"ts":1657088220000,"o":20035.5,"h":20035.5,"l":20004.5,"c":20009.5,"v":54.175}
{"ts":1657088280000,"o":20009.5,"h":20009.5,"l":19992.5,"c":19996,"v":86.364}
{"ts":1657088340000,"o":19996,"h":20034.5,"l":19996,"c":20034,"v":47.718}
{"ts":1657088400000,"o":20034,"h":20034.5,"l":20013,"c":20013,"v":47.365}
{"ts":1657088460000,"o":20013,"h":20026.5,"l":20012,"c":20024,"v":27.883}
{"ts":1657088520000,"o":20024,"h":20024.5,"l":20011.5,"c":20024,"v":48.154}
{"ts":1657088580000,"o":20024,"h":20041,"l":20019.5,"c":20033,"v":74.473}
{"ts":1657088640000,"o":20033,"h":20040,"l":20009,"c":20009,"v":33.838}
{"ts":1657088700000,"o":20009,"h":20009.5,"l":19951.5,"c":19952,"v":192.735}
{"ts":1657088760000,"o":19952,"h":19952,"l":19932,"c":19940.5,"v":302.169}
{"ts":1657088820000,"o":19940.5,"h":19940.5,"l":19851,"c":19892,"v":907.289}
{"ts":1657088880000,"o":19892,"h":19917.5,"l":19890,"c":19890.5,"v":219.343}
{"ts":1657088940000,"o":19890.5,"h":19916.5,"l":19877.5,"c":19903,"v":246.45}
{"ts":1657089000000,"o":19903,"h":19917.5,"l":19882,"c":19888.5,"v":234.061}
{"ts":1657089060000,"o":19888.5,"h":19926.5,"l":19887,"c":19913,"v":94.932}
{"ts":1657089120000,"o":19913,"h":19955.5,"l":19913,"c":19955,"v":161.955}
{"ts":1657089180000,"o":19955,"h":19955,"l":19927,"c":19933.5,"v":132.634}
{"ts":1657089240000,"o":19933.5,"h":19946,"l":19933.5,"c":19935.5,"v":41.028}
{"ts":1657089300000,"o":19935.5,"h":19946.5,"l":19935.5,"c":19936.5,"v":64.869}
{"ts":1657089360000,"o":19936.5,"h":19936.5,"l":19887,"c":19900.5,"v":196.386}
{"ts":1657089420000,"o":19900.5,"h":19909,"l":19881,"c":19908,"v":144.008}
{"ts":1657089480000,"o":19908,"h":19929,"l":19890,"c":19900,"v":91.941}
{"ts":1657089540000,"o":19900,"h":19924.5,"l":19897.5,"c":19901,"v":118.534}
{"ts":1657089600000,"o":19901,"h":19915,"l":19901,"c":19915,"v":25.672}
{"ts":1657089660000,"o":19915,"h":19932.5,"l":19914.5,"c":19921,"v":54.093}
{"ts":1657089720000,"o":19921,"h":19937,"l":19921,"c":19930.5,"v":78.327}
{"ts":1657089780000,"o":19930.5,"h":19945,"l":19926,"c":19945,"v":65.425}
{"ts":1657089840000,"o":19945,"h":19967,"l":19944.5,"c":19967,"v":196.095}
{"ts":1657089900000,"o":19967,"h":19982.5,"l":19944.5,"c":19948,"v":196.489}
{"ts":1657089960000,"o":19948,"h":19962,"l":19935.5,"c":19961.5,"v":105.765}
{"ts":1657090020000,"o":19961.5,"h":19997.5,"l":19961.5,"c":19987.5,"v":213.842}
{"ts":1657090080000,"o":19987.5,"h":19987.5,"l":19955,"c":19966.5,"v":125.166}
{"ts":1657090140000,"o":19966.5,"h":19993.5,"l":19966.5,"c":19992.5,"v":72.277}
{"ts":1657090200000,"o":19992.5,"h":19996,"l":19966.5,"c":19981.5,"v":127.82}
{"ts":1657090260000,"o":19981.5,"h":19999,"l":19981.5,"c":19996.5,"v":104.114}
{"ts":1657090320000,"o":19996.5,"h":20053.5,"l":19996,"c":20021,"v":476.252}
{"ts":1657090380000,"o":20021,"h":20029.5,"l":20009,"c":20022.5,"v":68.201}
{"ts":1657090440000,"o":20022.5,"h":20023,"l":20010,"c":20015,"v":73.561}
{"ts":1657090500000,"o":20015,"h":20073,"l":20015,"c":20055.5,"v":314.526}
{"ts":1657090560000,"o":20055.5,"h":20073.5,"l":20053.5,"c":20067,"v":200.618}
{"ts":1657090620000,"o":20067,"h":20084,"l":20057,"c":20084,"v":176.367}
{"ts":1657090680000,"o":20084,"h":20084,"l":20063,"c":20063,"v":151.01}
{"ts":1657090740000,"o":20063,"h":20095,"l":20063,"c":20084,"v":152.082}
{"ts":1657090800000,"o":20084,"h":20098,"l":20072.5,"c":20095.5,"v":173.814}
{"ts":1657090860000,"o":20095.5,"h":20137,"l":20095,"c":20115.5,"v":588.302}
{"ts":1657090920000,"o":20115.5,"h":20168,"l":20115.5,"c":20152,"v":279.733}
{"ts":1657090980000,"o":20152,"h":20152.5,"l":20130,"c":20131,"v":190.156}
{"ts":1657091040000,"o":20131,"h":20131.5,"l":20087.5,"c":20087.5,"v":163.801}
{"ts":1657091100000,"o":20087.5,"h":20121,"l":20087.5,"c":20115,"v":112.122}
{"ts":1657091160000,"o":20115,"h":20188,"l":20115,"c":20164,"v":577.403}
{"ts":1657091220000,"o":20164,"h":20175,"l":20142.5,"c":20144.5,"v":188.451}
{"ts":1657091280000,"o":20144.5,"h":20167,"l":20132.5,"c":20132.5,"v":138.788}
{"ts":1657091340000,"o":20132.5,"h":20133,"l":20098,"c":20101.5,"v":179.171}
{"ts":1657091400000,"o":20101.5,"h":20135,"l":20101.5,"c":20134.5,"v":84.5}
{"ts":1657091460000,"o":20134.5,"h":20162.5,"l":20131,"c":20146,"v":102.896}
{"ts":1657091520000,"o":20146,"h":20155,"l":20127,"c":20146.5,"v":55.748}
{"ts":1657091580000,"o":20146.5,"h":20147,"l":20129,"c":20129,"v":43.266}
{"ts":1657091640000,"o":20129,"h":20145,"l":20110.5,"c":20130.5,"v":99.077}
{"ts":1657091700000,"o":20130.5,"h":20151,"l":20124,"c":20124,"v":73.323}
{"ts":1657091760000,"o":20124,"h":20132.5,"l":20117.5,"c":20132.5,"v":68.242}
{"ts":1657091820000,"o":20132.5,"h":20150,"l":20132,"c":20138.5,"v":103.803}
{"ts":1657091880000,"o":20138.5,"h":20149,"l":20138.5,"c":20141,"v":121.858}
{"ts":1657091940000,"o":20141,"h":20143.5,"l":20130,"c":20143.5,"v":72.027}
{"ts":1657092000000,"o":20143.5,"h":20233.5,"l":20134,"c":20178.5,"v":668.263}
{"ts":1657092060000,"o":20178.5,"h":20207,"l":20172,"c":20189.5,"v":199.518}
{"ts":1657092120000,"o":20189.5,"h":20208.5,"l":20187,"c":20196,"v":161.97}
{"ts":1657092180000,"o":20196,"h":20236,"l":20172.5,"c":20173,"v":381.871}
{"ts":1657092240000,"o":20173,"h":20186.5,"l":20170,"c":20170,"v":97.672}
{"ts":1657092300000,"o":20170,"h":20190.5,"l":20165,"c":20166.5,"v":186.074}
{"ts":1657092360000,"o":20166.5,"h":20193.5,"l":20157.5,"c":20177.5,"v":131.876}
{"ts":1657092420000,"o":20177.5,"h":20224,"l":20177,"c":20219,"v":215.159}
{"ts":1657092480000,"o":20219,"h":20219,"l":20177,"c":20188,"v":127.713}
{"ts":1657092540000,"o":20188,"h":20198,"l":20180.5,"c":20180.5,"v":83.211}
{"ts":1657092600000,"o":20180.5,"h":20207,"l":20180,"c":20200.5,"v":110.528}
{"ts":1657092660000,"o":20200.5,"h":20200.5,"l":20180,"c":20189.5,"v":87.281}
{"ts":1657092720000,"o":20189.5,"h":20195,"l":20162,"c":20164.5,"v":117.296}
{"ts":1657092780000,"o":20164.5,"h":20187.5,"l":20164.5,"c":20187,"v":86.11}
{"ts":1657092840000,"o":20187,"h":20187.5,"l":20169.5,"c":20169.5,"v":67.84}
{"ts":1657092900000,"o":20169.5,"h":20170,"l":20153,"c":20153,"v":112.168}
{"ts":1657092960000,"o":20153,"h":20157.5,"l":20126,"c":20132.5,"v":339.846}
{"ts":1657093020000,"o":20132.5,"h":20157.5,"l":20132.5,"c":20154,"v":132.338}
{"ts":1657093080000,"o":20154,"h":20178,"l":20154,"c":20166,"v":80.989}
{"ts":1657093140000,"o":20166,"h":20207,"l":20166,"c":20198.5,"v":124.27}
{"ts":1657093200000,"o":20198.5,"h":20220,"l":20189,"c":20216.5,"v":193.496}
{"ts":1657093260000,"o":20216.5,"h":20216.5,"l":20191,"c":20194,"v":65.388}
{"ts":1657093320000,"o":20194,"h":20198,"l":20182,"c":20189,"v":100.293}
{"ts":1657093380000,"o":20189,"h":20197.5,"l":20170.5,"c":20170.5,"v":63.015}
{"ts":1657093440000,"o":20170.5,"h":20210,"l":20168,"c":20195,"v":140.039}
{"ts":1657093500000,"o":20195,"h":20207,"l":20175,"c":20181,"v":119.549}
{"ts":1657093560000,"o":20181,"h":20181,"l":20159.5,"c":20176,"v":145.849}
{"ts":1657093620000,"o":20176,"h":20176,"l":20146.5,"c":20163.5,"v":193.363}
{"ts":1657093680000,"o":20163.5,"h":20173,"l":20152,"c":20157.5,"v":73.67}
{"ts":1657093740000,"o":20157.5,"h":20158,"l":20137.5,"c":20137.5,"v":46.804}
{"ts":1657093800000,"o":20137.5,"h":20148.5,"l":20124.5,"c":20136,"v":233.263}
{"ts":1657093860000,"o":20136,"h":20157,"l":20134,"c":20152.5,"v":116.534}
{"ts":1657093920000,"o":20152.5,"h":20152.5,"l":20140,"c":20141.5,"v":30.506}
{"ts":1657093980000,"o":20141.5,"h":20154.5,"l":20132.5,"c":20135.5,"v":59.778}
{"ts":1657094040000,"o":20135.5,"h":20150.5,"l":20135.5,"c":20150.5,"v":47.528}
{"ts":1657094100000,"o":20150.5,"h":20166,"l":20141,"c":20145.5,"v":92.242}
{"ts":1657094160000,"o":20145.5,"h":20159.5,"l":20141,"c":20159.5,"v":92.028}
{"ts":1657094220000,"o":20159.5,"h":20160,"l":20131.5,"c":20141.5,"v":96.763}
{"ts":1657094280000,"o":20141.5,"h":20147,"l":20125,"c":20125,"v":129.24}
{"ts":1657094340000,"o":20125,"h":20155.5,"l":20125,"c":20150,"v":60.91}
{"ts":1657094400000,"o":20150,"h":20160,"l":20145.5,"c":20152.5,"v":74.392}
{"ts":1657094460000,"o":20152.5,"h":20160,"l":20142.5,"c":20142.5,"v":72.545}
{"ts":1657094520000,"o":20142.5,"h":20142.5,"l":20110,"c":20110.5,"v":220.237}
{"ts":1657094580000,"o":20110.5,"h":20110.5,"l":20072,"c":20078,"v":531.297}
{"ts":1657094640000,"o":20078,"h":20111,"l":20072,"c":20098.5,"v":215.484}
{"ts":1657094700000,"o":20098.5,"h":20134.5,"l":20080.5,"c":20129,"v":214.43}
{"ts":1657094760000,"o":20129,"h":20177,"l":20126.5,"c":20166.5,"v":243.828}
{"ts":1657094820000,"o":20166.5,"h":20303,"l":20166.5,"c":20225,"v":1499.516}
{"ts":1657094880000,"o":20225,"h":20260.5,"l":20200,"c":20229.5,"v":375.366}
{"ts":1657094940000,"o":20229.5,"h":20259,"l":20229.5,"c":20231.5,"v":409.357}
{"ts":1657095000000,"o":20231.5,"h":20280,"l":20231,"c":20271,"v":315.594}
{"ts":1657095060000,"o":20271,"h":20288,"l":20250.5,"c":20259,"v":441.977}
{"ts":1657095120000,"o":20259,"h":20267.5,"l":20238,"c":20238,"v":118.282}
{"ts":1657095180000,"o":20238,"h":20242.5,"l":20216,"c":20216.5,"v":168.463}
{"ts":1657095240000,"o":20216.5,"h":20244.5,"l":20216,"c":20225,"v":126.314}
{"ts":1657095300000,"o":20225,"h":20228,"l":20191,"c":20194,"v":224.498}
{"ts":1657095360000,"o":20194,"h":20204,"l":20186.5,"c":20196.5,"v":158.891}
{"ts":1657095420000,"o":20196.5,"h":20200,"l":20182,"c":20184,"v":109.76}
{"ts":1657095480000,"o":20184,"h":20204.5,"l":20182.5,"c":20189.5,"v":97.162}
{"ts":1657095540000,"o":20189.5,"h":20203,"l":20181,"c":20203,"v":105.915}
{"ts":1657095600000,"o":20203,"h":20205,"l":20188.5,"c":20188.5,"v":54.89}
{"ts":1657095660000,"o":20188.5,"h":20242,"l":20186,"c":20242,"v":188.25}
{"ts":1657095720000,"o":20242,"h":20263.5,"l":20215.5,"c":20223.5,"v":190.469}
{"ts":1657095780000,"o":20223.5,"h":20234,"l":20218.5,"c":20229,"v":72.788}
{"ts":1657095840000,"o":20229,"h":20243.5,"l":20211.5,"c":20211.5,"v":83.312}
{"ts":1657095900000,"o":20211.5,"h":20211.5,"l":20185,"c":20187,"v":102.069}
{"ts":1657095960000,"o":20187,"h":20214,"l":20170.5,"c":20205,"v":153.381}
{"ts":1657096020000,"o":20205,"h":20228,"l":20197.5,"c":20220.5,"v":81.294}
{"ts":1657096080000,"o":20220.5,"h":20233,"l":20210,"c":20215,"v":135.213}
{"ts":1657096140000,"o":20215,"h":20223,"l":20204,"c":20204,"v":64.592}
{"ts":1657096200000,"o":20204,"h":20212.5,"l":20203.5,"c":20208.5,"v":34.353}
{"ts":1657096260000,"o":20208.5,"h":20219.5,"l":20200,"c":20219.5,"v":184.976}
{"ts":1657096320000,"o":20219.5,"h":20229.5,"l":20205,"c":20221.5,"v":75.047}
{"ts":1657096380000,"o":20221.5,"h":20246.5,"l":20221.5,"c":20224,"v":252.421}
{"ts":1657096440000,"o":20224,"h":20231,"l":20220.5,"c":20223,"v":74.507}
{"ts":1657096500000,"o":20223,"h":20231,"l":20215.5,"c":20231,"v":206.837}
{"ts":1657096560000,"o":20231,"h":20247.5,"l":20214,"c":20224.5,"v":241.077}
{"ts":1657096620000,"o":20224.5,"h":20227,"l":20207,"c":20208,"v":104.267}
{"ts":1657096680000,"o":20208,"h":20208,"l":20153.5,"c":20184,"v":451.706}
{"ts":1657096740000,"o":20184,"h":20236,"l":20178,"c":20221.5,"v":383.414}
{"ts":1657096800000,"o":20221.5,"h":20245,"l":20212,"c":20245,"v":158.27}
{"ts":1657096860000,"o":20245,"h":20270,"l":20226,"c":20226,"v":165.761}
{"ts":1657096920000,"o":20226,"h":20244.5,"l":20223.5,"c":20229.5,"v":134.583}
{"ts":1657096980000,"o":20229.5,"h":20230,"l":20212.5,"c":20213,"v":58.049}
{"ts":1657097040000,"o":20213,"h":20213,"l":20198,"c":20211.5,"v":148.78}
{"ts":1657097100000,"o":20211.5,"h":20211.5,"l":20198,"c":20201.5,"v":63.056}
{"ts":1657097160000,"o":20201.5,"h":20222.5,"l":20173,"c":20174.5,"v":106.763}
{"ts":1657097220000,"o":20174.5,"h":20174.5,"l":20144.5,"c":20144.5,"v":229.194}
{"ts":1657097280000,"o":20144.5,"h":20176,"l":20144.5,"c":20167,"v":129.277}
{"ts":1657097340000,"o":20167,"h":20174,"l":20159.5,"c":20173.5,"v":53.631}
{"ts":1657097400000,"o":20173.5,"h":20173.5,"l":20130,"c":20146,"v":196.741}
{"ts":1657097460000,"o":20146,"h":20180.5,"l":20145.5,"c":20166,"v":150.956}
{"ts":1657097520000,"o":20166,"h":20170,"l":20161,"c":20162,"v":26.309}
{"ts":1657097580000,"o":20162,"h":20183.5,"l":20161.5,"c":20183.5,"v":68.155}
{"ts":1657097640000,"o":20183.5,"h":20189,"l":20180.5,"c":20185.5,"v":107.966}
{"ts":1657097700000,"o":20185.5,"h":20210.5,"l":20170.5,"c":20191,"v":161.62}
{"ts":1657097760000,"o":20191,"h":20196,"l":20182,"c":20182.5,"v":39.778}
{"ts":1657097820000,"o":20182.5,"h":20200,"l":20182,"c":20199.5,"v":68.213}
{"ts":1657097880000,"o":20199.5,"h":20207.5,"l":20188.5,"c":20188.5,"v":26.027}
{"ts":1657097940000,"o":20188.5,"h":20189,"l":20175.5,"c":20175.5,"v":63.768}
{"ts":1657098000000,"o":20175.5,"h":20195.5,"l":20172,"c":20177,"v":86.715}
{"ts":1657098060000,"o":20177,"h":20177,"l":20155.5,"c":20155.5,"v":130.896}
{"ts":1657098120000,"o":20155.5,"h":20156,"l":20135,"c":20139.5,"v":107.008}
{"ts":1657098180000,"o":20139.5,"h":20159,"l":20107,"c":20114.5,"v":280.337}
{"ts":1657098240000,"o":20114.5,"h":20130,"l":20105.5,"c":20114.5,"v":275.604}
{"ts":1657098300000,"o":20114.5,"h":20160,"l":20114,"c":20142,"v":231.066}
{"ts":1657098360000,"o":20142,"h":20160,"l":20142,"c":20155,"v":54.05}
{"ts":1657098420000,"o":20155,"h":20175,"l":20155,"c":20169,"v":91.679}
{"ts":1657098480000,"o":20169,"h":20184,"l":20161.5,"c":20182.5,"v":130.259}
{"ts":1657098540000,"o":20182.5,"h":20194.5,"l":20180,"c":20185,"v":94.1}
{"ts":1657098600000,"o":20185,"h":20201,"l":20184.5,"c":20200.5,"v":86.622}
{"ts":1657098660000,"o":20200.5,"h":20201,"l":20188,"c":20199.5,"v":66.157}
{"ts":1657098720000,"o":20199.5,"h":20199.5,"l":20167.5,"c":20168,"v":138.443}
{"ts":1657098780000,"o":20168,"h":20170,"l":20150,"c":20150.5,"v":56.533}
{"ts":1657098840000,"o":20150.5,"h":20160,"l":20141.5,"c":20146,"v":107.383}
{"ts":1657098900000,"o":20146,"h":20160,"l":20137,"c":20139,"v":123.337}
{"ts":1657098960000,"o":20139,"h":20145,"l":20125,"c":20125.5,"v":124.346}
{"ts":1657099020000,"o":20125.5,"h":20160,"l":20112,"c":20157,"v":188.109}
{"ts":1657099080000,"o":20157,"h":20193.5,"l":20157,"c":20188.5,"v":189.779}
{"ts":1657099140000,"o":20188.5,"h":20209,"l":20188.5,"c":20204.5,"v":114.288}
{"ts":1657099200000,"o":20204.5,"h":20261,"l":20201,"c":20255.5,"v":308.342}
{"ts":1657099260000,"o":20255.5,"h":20260,"l":20238,"c":20254.5,"v":192.733}
{"ts":1657099320000,"o":20254.5,"h":20274.5,"l":20225.5,"c":20228.5,"v":187.193}
{"ts":1657099380000,"o":20228.5,"h":20231.5,"l":20212.5,"c":20224.5,"v":85.16}
{"ts":1657099440000,"o":20224.5,"h":20245,"l":20223,"c":20238.5,"v":88.124}
{"ts":1657099500000,"o":20238.5,"h":20254,"l":20234,"c":20253.5,"v":77.122}
{"ts":1657099560000,"o":20253.5,"h":20270,"l":20232,"c":20232.5,"v":397.345}
{"ts":1657099620000,"o":20232.5,"h":20246.5,"l":20225,"c":20231.5,"v":262.02}
{"ts":1657099680000,"o":20231.5,"h":20232,"l":20208,"c":20208.5,"v":82.594}
{"ts":1657099740000,"o":20208.5,"h":20225,"l":20208.5,"c":20224.5,"v":43.461}
{"ts":1657099800000,"o":20224.5,"h":20236,"l":20202.5,"c":20203,"v":130.498}
{"ts":1657099860000,"o":20203,"h":20203,"l":20181.5,"c":20189,"v":139.425}
{"ts":1657099920000,"o":20189,"h":20194.5,"l":20180,"c":20194.5,"v":51.689}
{"ts":1657099980000,"o":20194.5,"h":20194.5,"l":20184,"c":20191.5,"v":57.408}
{"ts":1657100040000,"o":20191.5,"h":20202,"l":20186,"c":20201,"v":55.798}
{"ts":1657100100000,"o":20201,"h":20204.5,"l":20178.5,"c":20185,"v":96.453}
{"ts":1657100160000,"o":20185,"h":20197.5,"l":20184.5,"c":20197.5,"v":27.543}
{"ts":1657100220000,"o":20197.5,"h":20199,"l":20190,"c":20199,"v":44.911}
{"ts":1657100280000,"o":20199,"h":20214,"l":20175,"c":20175,"v":93.726}
{"ts":1657100340000,"o":20175,"h":20182.5,"l":20173,"c":20182.5,"v":74.164}
{"ts":1657100400000,"o":20182.5,"h":20193.5,"l":20176.5,"c":20176.5,"v":47.966}
{"ts":1657100460000,"o":20176.5,"h":20177,"l":20171.5,"c":20175,"v":38.13}
{"ts":1657100520000,"o":20175,"h":20192.5,"l":20174.5,"c":20185.5,"v":44.797}
{"ts":1657100580000,"o":20185.5,"h":20200.5,"l":20185,"c":20200,"v":35.034}
{"ts":1657100640000,"o":20200,"h":20207,"l":20193,"c":20203.5,"v":29.842}
{"ts":1657100700000,"o":20203.5,"h":20204,"l":20175,"c":20175,"v":35.566}
{"ts":1657100760000,"o":20175,"h":20181.5,"l":20175,"c":20175,"v":30.756}
{"ts":1657100820000,"o":20175,"h":20194.5,"l":20175,"c":20192,"v":33.381}
{"ts":1657100880000,"o":20192,"h":20197,"l":20191.5,"c":20192,"v":22.631}
{"ts":1657100940000,"o":20192,"h":20192,"l":20187.5,"c":20188,"v":13.645}
{"ts":1657101000000,"o":20188,"h":20188,"l":20159,"c":20159.5,"v":69.757}
{"ts":1657101060000,"o":20159.5,"h":20185,"l":20159.5,"c":20185,"v":36.848}
{"ts":1657101120000,"o":20185,"h":20194.5,"l":20175,"c":20194,"v":22.704}
{"ts":1657101180000,"o":20194,"h":20200,"l":20194,"c":20199.5,"v":23.372}
{"ts":1657101240000,"o":20199.5,"h":20202,"l":20199.5,"c":20202,"v":41.847}
{"ts":1657101300000,"o":20202,"h":20202,"l":20175,"c":20179,"v":27.208}
{"ts":1657101360000,"o":20179,"h":20179,"l":20154,"c":20167.5,"v":65.776}
{"ts":1657101420000,"o":20167.5,"h":20175.5,"l":20166,"c":20175.5,"v":96.153}
{"ts":1657101480000,"o":20175.5,"h":20196,"l":20170.5,"c":20195.5,"v":42.679}
{"ts":1657101540000,"o":20195.5,"h":20196,"l":20183,"c":20194,"v":45.889}
{"ts":1657101600000,"o":20194,"h":20194,"l":20181,"c":20184.5,"v":45.752}
{"ts":1657101660000,"o":20184.5,"h":20202,"l":20184.5,"c":20199.5,"v":56.117}
{"ts":1657101720000,"o":20199.5,"h":20201.5,"l":20182,"c":20182,"v":69.983}
{"ts":1657101780000,"o":20182,"h":20182.5,"l":20166,"c":20166,"v":85.333}
{"ts":1657101840000,"o":20166,"h":20166.5,"l":20161.5,"c":20162,"v":62.364}
{"ts":1657101900000,"o":20162,"h":20162,"l":20142,"c":20158,"v":143.46}
{"ts":1657101960000,"o":20158,"h":20192,"l":20152,"c":20181.5,"v":136.429}
{"ts":1657102020000,"o":20181.5,"h":20205,"l":20181,"c":20197,"v":107.348}
{"ts":1657102080000,"o":20197,"h":20197.5,"l":20163,"c":20178.5,"v":54.603}
{"ts":1657102140000,"o":20178.5,"h":20181,"l":20153,"c":20157,"v":158.103}
{"ts":1657102200000,"o":20157,"h":20162,"l":20155,"c":20155,"v":43.786}
{"ts":1657102260000,"o":20155,"h":20169.5,"l":20140,"c":20146.5,"v":159.938}
{"ts":1657102320000,"o":20146.5,"h":20150,"l":20142.5,"c":20142.5,"v":89.749}
{"ts":1657102380000,"o":20142.5,"h":20159.5,"l":20142,"c":20143,"v":108.323}
{"ts":1657102440000,"o":20143,"h":20143,"l":20130,"c":20139.5,"v":138.66}
{"ts":1657102500000,"o":20139.5,"h":20139.5,"l":20121.5,"c":20136.5,"v":128.47}
{"ts":1657102560000,"o":20136.5,"h":20138.5,"l":20128,"c":20137,"v":69.105}
{"ts":1657102620000,"o":20137,"h":20137,"l":20132.5,"c":20134,"v":63.539}
{"ts":1657102680000,"o":20134,"h":20134,"l":20083.5,"c":20118,"v":426.393}
{"ts":1657102740000,"o":20118,"h":20120,"l":20102.5,"c":20115.5,"v":99.958}
{"ts":1657102800000,"o":20115.5,"h":20115.5,"l":20092,"c":20092,"v":142.923}
{"ts":1657102860000,"o":20092,"h":20099.5,"l":20063.5,"c":20081.5,"v":354.723}
{"ts":1657102920000,"o":20081.5,"h":20099.5,"l":20056,"c":20056.5,"v":389.107}
{"ts":1657102980000,"o":20056.5,"h":20097,"l":20035,"c":20095,"v":408.597}
{"ts":1657103040000,"o":20095,"h":20112.5,"l":20094.5,"c":20112.5,"v":179.96}
{"ts":1657103100000,"o":20112.5,"h":20154.5,"l":20109,"c":20154,"v":291.064}
{"ts":1657103160000,"o":20154,"h":20154.5,"l":20108,"c":20108.5,"v":198.336}
{"ts":1657103220000,"o":20108.5,"h":20123.5,"l":20108.5,"c":20123,"v":56.931}
{"ts":1657103280000,"o":20123,"h":20153,"l":20122.5,"c":20153,"v":117.82}
{"ts":1657103340000,"o":20153,"h":20172,"l":20137,"c":20171.5,"v":230.545}
{"ts":1657103400000,"o":20171.5,"h":20224.5,"l":20165,"c":20199.5,"v":602.882}
{"ts":1657103460000,"o":20199.5,"h":20205,"l":20176.5,"c":20176.5,"v":133.697}
{"ts":1657103520000,"o":20176.5,"h":20199.5,"l":20176.5,"c":20190.5,"v":109.135}
{"ts":1657103580000,"o":20190.5,"h":20194,"l":20178.5,"c":20185.5,"v":63.978}
{"ts":1657103640000,"o":20185.5,"h":20186,"l":20156,"c":20166,"v":124.481}
{"ts":1657103700000,"o":20166,"h":20166.5,"l":20144,"c":20148.5,"v":126.15}
{"ts":1657103760000,"o":20148.5,"h":20150,"l":20121,"c":20122.5,"v":114.992}
{"ts":1657103820000,"o":20122.5,"h":20126.5,"l":20092,"c":20102.5,"v":166.337}
{"ts":1657103880000,"o":20102.5,"h":20123,"l":20090,"c":20122,"v":191.83}
{"ts":1657103940000,"o":20122,"h":20122.5,"l":20095.5,"c":20097,"v":103.447}
{"ts":1657104000000,"o":20097,"h":20110,"l":20097,"c":20101,"v":127.179}
{"ts":1657104060000,"o":20101,"h":20101,"l":20060,"c":20098.5,"v":590.345}
{"ts":1657104120000,"o":20098.5,"h":20139,"l":20098.5,"c":20124,"v":234.669}
{"ts":1657104180000,"o":20124,"h":20141,"l":20115.5,"c":20132.5,"v":99.677}
{"ts":1657104240000,"o":20132.5,"h":20132.5,"l":20115,"c":20123.5,"v":62.284}
{"ts":1657104300000,"o":20123.5,"h":20123.5,"l":20088.5,"c":20101.5,"v":97.109}
{"ts":1657104360000,"o":20101.5,"h":20118.5,"l":20101.5,"c":20118.5,"v":34.348}
{"ts":1657104420000,"o":20118.5,"h":20133.5,"l":20111.5,"c":20111.5,"v":70.755}
{"ts":1657104480000,"o":20111.5,"h":20112,"l":20098,"c":20108.5,"v":24.427}
{"ts":1657104540000,"o":20108.5,"h":20108.5,"l":20073.5,"c":20083.5,"v":96.334}
{"ts":1657104600000,"o":20083.5,"h":20103.5,"l":20083.5,"c":20100,"v":64.837}
{"ts":1657104660000,"o":20100,"h":20110,"l":20084,"c":20090.5,"v":82.312}
{"ts":1657104720000,"o":20090.5,"h":20094.5,"l":20076.5,"c":20083.5,"v":66.715}
{"ts":1657104780000,"o":20083.5,"h":20093.5,"l":20083,"c":20085,"v":64.884}
{"ts":1657104840000,"o":20085,"h":20109.5,"l":20085,"c":20091.5,"v":38.291}
{"ts":1657104900000,"o":20091.5,"h":20101,"l":20086.5,"c":20101,"v":44.955}
{"ts":1657104960000,"o":20101,"h":20110,"l":20098,"c":20109.5,"v":60.243}
{"ts":1657105020000,"o":20109.5,"h":20124,"l":20109.5,"c":20115.5,"v":44.731}
{"ts":1657105080000,"o":20115.5,"h":20121,"l":20093,"c":20097.5,"v":86.028}
{"ts":1657105140000,"o":20097.5,"h":20128,"l":20097.5,"c":20127.5,"v":98.223}
{"ts":1657105200000,"o":20127.5,"h":20140,"l":20115.5,"c":20119.5,"v":98.255}
{"ts":1657105260000,"o":20119.5,"h":20119.5,"l":20114,"c":20116.5,"v":56.141}
{"ts":1657105320000,"o":20116.5,"h":20118,"l":20114,"c":20116,"v":32.969}
{"ts":1657105380000,"o":20116,"h":20116,"l":20093,"c":20098,"v":238.862}
{"ts":1657105440000,"o":20098,"h":20100,"l":20084,"c":20086,"v":163.418}
{"ts":1657105500000,"o":20086,"h":20125,"l":20085.5,"c":20125,"v":91.064}
{"ts":1657105560000,"o":20125,"h":20139,"l":20100.5,"c":20105,"v":267.736}
{"ts":1657105620000,"o":20105,"h":20105,"l":20074,"c":20074.5,"v":114.639}
{"ts":1657105680000,"o":20074.5,"h":20135,"l":20074,"c":20128,"v":80.567}
{"ts":1657105740000,"o":20128,"h":20145,"l":20127,"c":20130,"v":222.589}
{"ts":1657105800000,"o":20130,"h":20141.5,"l":20105,"c":20118.5,"v":131.01}
{"ts":1657105860000,"o":20118.5,"h":20118.5,"l":20100,"c":20100,"v":42.232}
{"ts":1657105920000,"o":20100,"h":20100.5,"l":20095,"c":20095.5,"v":39.834}
{"ts":1657105980000,"o":20095.5,"h":20111.5,"l":20080,"c":20080.5,"v":159.243}
{"ts":1657106040000,"o":20080.5,"h":20084,"l":20065.5,"c":20083.5,"v":241.983}
{"ts":1657106100000,"o":20083.5,"h":20083.5,"l":20015.5,"c":20036,"v":459.54}
{"ts":1657106160000,"o":20036,"h":20066,"l":20036,"c":20045.5,"v":119.712}
{"ts":1657106220000,"o":20045.5,"h":20058,"l":20039.5,"c":20050.5,"v":132.155}
{"ts":1657106280000,"o":20050.5,"h":20070.5,"l":20043.5,"c":20061,"v":68.47}
{"ts":1657106340000,"o":20061,"h":20071.5,"l":20045,"c":20045.5,"v":142.81}
{"ts":1657106400000,"o":20045.5,"h":20055,"l":20040,"c":20040,"v":62.538}
{"ts":1657106460000,"o":20040,"h":20050,"l":20033.5,"c":20047,"v":77.556}
{"ts":1657106520000,"o":20047,"h":20075,"l":20046.5,"c":20061.5,"v":135.349}
{"ts":1657106580000,"o":20061.5,"h":20068.5,"l":20055.5,"c":20062,"v":34.532}
{"ts":1657106640000,"o":20062,"h":20068,"l":20061.5,"c":20067.5,"v":24.883}
{"ts":1657106700000,"o":20067.5,"h":20068,"l":20051.5,"c":20065,"v":54.31}
{"ts":1657106760000,"o":20065,"h":20068,"l":20053.5,"c":20059.5,"v":41.29}
{"ts":1657106820000,"o":20059.5,"h":20064.5,"l":20040,"c":20058,"v":112.024}
{"ts":1657106880000,"o":20058,"h":20072.5,"l":20058,"c":20071,"v":65.64}
{"ts":1657106940000,"o":20071,"h":20072.5,"l":20060,"c":20070,"v":53.016}
{"ts":1657107000000,"o":20070,"h":20079,"l":20061.5,"c":20062,"v":56.157}
{"ts":1657107060000,"o":20062,"h":20062,"l":20047.5,"c":20047.5,"v":79.958}
{"ts":1657107120000,"o":20047.5,"h":20076,"l":20047.5,"c":20076,"v":60.753}
{"ts":1657107180000,"o":20076,"h":20092,"l":20073,"c":20090,"v":88.316}
{"ts":1657107240000,"o":20090,"h":20099,"l":20087,"c":20087,"v":63.389}
{"ts":1657107300000,"o":20087,"h":20099,"l":20087,"c":20088.5,"v":41.862}
{"ts":1657107360000,"o":20088.5,"h":20108,"l":20088,"c":20106,"v":46.496}
{"ts":1657107420000,"o":20106,"h":20122,"l":20106,"c":20107,"v":111.443}
{"ts":1657107480000,"o":20107,"h":20120,"l":20094,"c":20106,"v":79.238}
{"ts":1657107540000,"o":20106,"h":20114,"l":20091,"c":20113.5,"v":38.861}
{"ts":1657107600000,"o":20113.5,"h":20119,"l":20100,"c":20109.5,"v":63.2}
{"ts":1657107660000,"o":20109.5,"h":20109.5,"l":20105,"c":20105,"v":17.187}
{"ts":1657107720000,"o":20105,"h":20109,"l":20092.5,"c":20104,"v":51.496}
{"ts":1657107780000,"o":20104,"h":20125.5,"l":20103.5,"c":20124,"v":142.025}
{"ts":1657107840000,"o":20124,"h":20130,"l":20123,"c":20123.5,"v":124.359}
{"ts":1657107900000,"o":20123.5,"h":20123.5,"l":20110.5,"c":20111,"v":61.646}
{"ts":1657107960000,"o":20111,"h":20111,"l":20096.5,"c":20097,"v":49.192}
{"ts":1657108020000,"o":20097,"h":20097.5,"l":20069,"c":20077,"v":110.491}
{"ts":1657108080000,"o":20077,"h":20089,"l":20076.5,"c":20086.5,"v":72.514}
{"ts":1657108140000,"o":20086.5,"h":20086.5,"l":20071,"c":20071,"v":46.781}
{"ts":1657108200000,"o":20071,"h":20095,"l":20071,"c":20094.5,"v":41.779}
{"ts":1657108260000,"o":20094.5,"h":20105,"l":20083.5,"c":20089,"v":62.565}
{"ts":1657108320000,"o":20089,"h":20094,"l":20088.5,"c":20089.5,"v":17.931}
{"ts":1657108380000,"o":20089.5,"h":20090,"l":20069.5,"c":20075,"v":41.642}
{"ts":1657108440000,"o":20075,"h":20080,"l":20073,"c":20077.5,"v":24.289}
{"ts":1657108500000,"o":20077.5,"h":20078,"l":20069.5,"c":20069.5,"v":42.468}
{"ts":1657108560000,"o":20069.5,"h":20100,"l":20069.5,"c":20092.5,"v":54.043}
{"ts":1657108620000,"o":20092.5,"h":20100,"l":20086,"c":20086,"v":41.149}
{"ts":1657108680000,"o":20086,"h":20095,"l":20085,"c":20085,"v":19.649}
{"ts":1657108740000,"o":20085,"h":20100,"l":20085,"c":20096,"v":93.793}
{"ts":1657108800000,"o":20096,"h":20102,"l":20080,"c":20101.5,"v":115.993}
{"ts":1657108860000,"o":20101.5,"h":20102,"l":19970,"c":20020,"v":1225.747}
{"ts":1657108920000,"o":20020,"h":20020,"l":19970,"c":19985,"v":472.762}
{"ts":1657108980000,"o":19985,"h":19991,"l":19970,"c":19985,"v":267.86}
{"ts":1657109040000,"o":19985,"h":20016,"l":19982,"c":19982,"v":266.576}
{"ts":1657109100000,"o":19982,"h":20010,"l":19982,"c":19986,"v":102.312}
{"ts":1657109160000,"o":19986,"h":20005,"l":19982,"c":20002,"v":98.65}
{"ts":1657109220000,"o":20002,"h":20013,"l":19991,"c":19994.5,"v":114.645}
{"ts":1657109280000,"o":19994.5,"h":19999,"l":19951,"c":19951.5,"v":271.595}
{"ts":1657109340000,"o":19951.5,"h":19975,"l":19951,"c":19975,"v":188.302}
{"ts":1657109400000,"o":19975,"h":19982,"l":19962.5,"c":19962.5,"v":113.853}
{"ts":1657109460000,"o":19962.5,"h":19970.5,"l":19951,"c":19963.5,"v":192.966}
{"ts":1657109520000,"o":19963.5,"h":19975.5,"l":19954.5,"c":19968,"v":125.557}
{"ts":1657109580000,"o":19968,"h":19989.5,"l":19968,"c":19989.5,"v":88.659}
{"ts":1657109640000,"o":19989.5,"h":19995,"l":19977,"c":19987,"v":118.698}
{"ts":1657109700000,"o":19987,"h":19989.5,"l":19970,"c":19981.5,"v":115.719}
{"ts":1657109760000,"o":19981.5,"h":20007.5,"l":19981.5,"c":20005.5,"v":189.88}
{"ts":1657109820000,"o":20005.5,"h":20030,"l":20005,"c":20030,"v":192.695}
{"ts":1657109880000,"o":20030,"h":20060.5,"l":20024,"c":20042.5,"v":497.966}
{"ts":1657109940000,"o":20042.5,"h":20043,"l":20029,"c":20029,"v":64.906}
{"ts":1657110000000,"o":20029,"h":20078,"l":20029,"c":20073,"v":291.099}
{"ts":1657110060000,"o":20073,"h":20178,"l":20073,"c":20156.5,"v":1071.382}
{"ts":1657110120000,"o":20156.5,"h":20157,"l":20126,"c":20150,"v":509.299}
{"ts":1657110180000,"o":20150,"h":20176.5,"l":20125.5,"c":20169.5,"v":340.095}
{"ts":1657110240000,"o":20169.5,"h":20169.5,"l":20137,"c":20148.5,"v":241.638}
{"ts":1657110300000,"o":20148.5,"h":20160,"l":20120,"c":20120.5,"v":427.464}
{"ts":1657110360000,"o":20120.5,"h":20125.5,"l":20097.5,"c":20107,"v":222.874}
{"ts":1657110420000,"o":20107,"h":20114,"l":20070,"c":20070,"v":223.873}
{"ts":1657110480000,"o":20070,"h":20095,"l":20064,"c":20070.5,"v":200.32}
{"ts":1657110540000,"o":20070.5,"h":20071,"l":20058.5,"c":20061.5,"v":166.076}
{"ts":1657110600000,"o":20061.5,"h":20107,"l":20061,"c":20099.5,"v":218.472}
{"ts":1657110660000,"o":20099.5,"h":20120,"l":20091,"c":20100.5,"v":138.125}
{"ts":1657110720000,"o":20100.5,"h":20120,"l":20100,"c":20103,"v":74.843}
{"ts":1657110780000,"o":20103,"h":20119.5,"l":20075,"c":20114.5,"v":105.39}
{"ts":1657110840000,"o":20114.5,"h":20137,"l":20114,"c":20125,"v":122.333}
{"ts":1657110900000,"o":20125,"h":20147,"l":20125,"c":20146,"v":115.27}
{"ts":1657110960000,"o":20146,"h":20146,"l":20111,"c":20113.5,"v":153.415}
{"ts":1657111020000,"o":20113.5,"h":20125.5,"l":20113,"c":20124,"v":51.33}
{"ts":1657111080000,"o":20124,"h":20144,"l":20116,"c":20139.5,"v":98.526}
{"ts":1657111140000,"o":20139.5,"h":20142,"l":20123,"c":20130,"v":62.723}
{"ts":1657111200000,"o":20130,"h":20130.5,"l":20113.5,"c":20113.5,"v":52.475}
{"ts":1657111260000,"o":20113.5,"h":20136,"l":20100,"c":20136,"v":91.167}
{"ts":1657111320000,"o":20136,"h":20160,"l":20128.5,"c":20149.5,"v":185.11}
{"ts":1657111380000,"o":20149.5,"h":20164.5,"l":20145.5,"c":20164,"v":137.763}
{"ts":1657111440000,"o":20164,"h":20164.5,"l":20140.5,"c":20150,"v":108.025}
{"ts":1657111500000,"o":20150,"h":20158,"l":20113.5,"c":20120,"v":187.069}
{"ts":1657111560000,"o":20120,"h":20159,"l":20120,"c":20146.5,"v":99.012}
{"ts":1657111620000,"o":20146.5,"h":20154.5,"l":20140,"c":20154,"v":43.229}
{"ts":1657111680000,"o":20154,"h":20154,"l":20140,"c":20140.5,"v":49.524}
{"ts":1657111740000,"o":20140.5,"h":20141,"l":20130,"c":20137,"v":90.657}
{"ts":1657111800000,"o":20137,"h":20149,"l":20133,"c":20141,"v":52.564}
{"ts":1657111860000,"o":20141,"h":20149,"l":20138.5,"c":20142,"v":43.792}
{"ts":1657111920000,"o":20142,"h":20142.5,"l":20111,"c":20115.5,"v":61.071}
{"ts":1657111980000,"o":20115.5,"h":20133,"l":20115.5,"c":20132.5,"v":59.443}
{"ts":1657112040000,"o":20132.5,"h":20135,"l":20121.5,"c":20130,"v":37.142}
{"ts":1657112100000,"o":20130,"h":20130.5,"l":20116.5,"c":20116.5,"v":31.099}
{"ts":1657112160000,"o":20116.5,"h":20129,"l":20116.5,"c":20118.5,"v":55.559}
{"ts":1657112220000,"o":20118.5,"h":20119,"l":20111,"c":20115.5,"v":39.513}
{"ts":1657112280000,"o":20115.5,"h":20143,"l":20115.5,"c":20142.5,"v":48.279}
{"ts":1657112340000,"o":20142.5,"h":20149,"l":20140.5,"c":20144.5,"v":76.923}
{"ts":1657112400000,"o":20144.5,"h":20148.5,"l":20134.5,"c":20148.5,"v":52.144}
{"ts":1657112460000,"o":20148.5,"h":20148.5,"l":20122.5,"c":20136,"v":83.291}
{"ts":1657112520000,"o":20136,"h":20155,"l":20136,"c":20136,"v":132.375}
{"ts":1657112580000,"o":20136,"h":20144.5,"l":20127,"c":20140,"v":47.071}
{"ts":1657112640000,"o":20140,"h":20144,"l":20127.5,"c":20128,"v":62.407}
{"ts":1657112700000,"o":20128,"h":20128,"l":20115,"c":20118,"v":71.721}
{"ts":1657112760000,"o":20118,"h":20120.5,"l":20117.5,"c":20120,"v":28.593}
{"ts":1657112820000,"o":20120,"h":20143.5,"l":20120,"c":20139.5,"v":61.164}
{"ts":1657112880000,"o":20139.5,"h":20140,"l":20132.5,"c":20140,"v":28.801}
{"ts":1657112940000,"o":20140,"h":20148,"l":20103,"c":20108.5,"v":198.73}
{"ts":1657113000000,"o":20108.5,"h":20117.5,"l":20107,"c":20117.5,"v":77.061}
{"ts":1657113060000,"o":20117.5,"h":20162.5,"l":20116,"c":20162,"v":194.446}
{"ts":1657113120000,"o":20162,"h":20209.5,"l":20162,"c":20203.5,"v":800.698}
{"ts":1657113180000,"o":20203.5,"h":20204,"l":20184,"c":20198,"v":142.758}
{"ts":1657113240000,"o":20198,"h":20238,"l":20187,"c":20236,"v":687.91}
{"ts":1657113300000,"o":20236,"h":20240,"l":20190,"c":20190.5,"v":251.671}
{"ts":1657113360000,"o":20190.5,"h":20216,"l":20175,"c":20195,"v":230.1}
{"ts":1657113420000,"o":20195,"h":20204,"l":20175.5,"c":20199.5,"v":114.102}
{"ts":1657113480000,"o":20199.5,"h":20216,"l":20188.5,"c":20200,"v":372.08}
{"ts":1657113540000,"o":20200,"h":20259,"l":20199.5,"c":20247,"v":578.997}
{"ts":1657113600000,"o":20247,"h":20252,"l":20225,"c":20243,"v":278.478}
{"ts":1657113660000,"o":20243,"h":20243,"l":20213,"c":20229.5,"v":159.566}
{"ts":1657113720000,"o":20229.5,"h":20232,"l":20218,"c":20222,"v":69.226}
{"ts":1657113780000,"o":20222,"h":20229.5,"l":20207,"c":20207,"v":105.083}
{"ts":1657113840000,"o":20207,"h":20226.5,"l":20207,"c":20213,"v":147.579}
{"ts":1657113900000,"o":20213,"h":20220,"l":20200,"c":20220,"v":137.048}
{"ts":1657113960000,"o":20220,"h":20223,"l":20191,"c":20196,"v":198.575}
{"ts":1657114020000,"o":20196,"h":20205.5,"l":20194,"c":20195,"v":59.773}
{"ts":1657114080000,"o":20195,"h":20195.5,"l":20180,"c":20184.5,"v":108.478}
{"ts":1657114140000,"o":20184.5,"h":20204,"l":20184,"c":20198,"v":79.379}
{"ts":1657114200000,"o":20198,"h":20218.5,"l":20138,"c":20159,"v":434.422}
{"ts":1657114260000,"o":20159,"h":20217,"l":20158,"c":20200.5,"v":280.955}
{"ts":1657114320000,"o":20200.5,"h":20276.5,"l":20200,"c":20261,"v":657.176}
{"ts":1657114380000,"o":20261,"h":20373.5,"l":20253.5,"c":20298,"v":1888.125}
{"ts":1657114440000,"o":20298,"h":20310,"l":20274,"c":20294,"v":883.436}
{"ts":1657114500000,"o":20294,"h":20294,"l":20250,"c":20255.5,"v":673.251}
{"ts":1657114560000,"o":20255.5,"h":20257.5,"l":20175,"c":20184.5,"v":1100.874}
{"ts":1657114620000,"o":20184.5,"h":20189,"l":20078,"c":20114.5,"v":1238.214}
{"ts":1657114680000,"o":20114.5,"h":20135.5,"l":20086.5,"c":20123,"v":634.769}
{"ts":1657114740000,"o":20123,"h":20129.5,"l":20093,"c":20097,"v":346.501}
{"ts":1657114800000,"o":20097,"h":20116,"l":20053.5,"c":20072,"v":479.414}
{"ts":1657114860000,"o":20072,"h":20097.5,"l":20062.5,"c":20072.5,"v":372.582}
{"ts":1657114920000,"o":20072.5,"h":20144,"l":20072,"c":20143,"v":613.912}
{"ts":1657114980000,"o":20143,"h":20169,"l":20129.5,"c":20165,"v":550.729}
{"ts":1657115040000,"o":20165,"h":20165.5,"l":20110,"c":20134,"v":278.969}
{"ts":1657115100000,"o":20134,"h":20145,"l":20077.5,"c":20080.5,"v":286.116}
{"ts":1657115160000,"o":20080.5,"h":20081,"l":20037.5,"c":20071,"v":681.706}
{"ts":1657115220000,"o":20071,"h":20100.5,"l":20065,"c":20091.5,"v":122.042}
{"ts":1657115280000,"o":20091.5,"h":20120,"l":20072,"c":20109.5,"v":224.69}
{"ts":1657115340000,"o":20109.5,"h":20124,"l":20098,"c":20109.5,"v":147.891}
{"ts":1657115400000,"o":20109.5,"h":20142.5,"l":20104,"c":20138,"v":189.724}
{"ts":1657115460000,"o":20138,"h":20160,"l":20126.5,"c":20147.5,"v":198.15}
{"ts":1657115520000,"o":20147.5,"h":20168.5,"l":20143,"c":20160,"v":215.621}
{"ts":1657115580000,"o":20160,"h":20186.5,"l":20154,"c":20181.5,"v":224.087}
{"ts":1657115640000,"o":20181.5,"h":20181.5,"l":20145,"c":20171.5,"v":191.586}
{"ts":1657115700000,"o":20171.5,"h":20185,"l":20145.5,"c":20178,"v":125.739}
{"ts":1657115760000,"o":20178,"h":20190,"l":20169.5,"c":20189.5,"v":135.889}
{"ts":1657115820000,"o":20189.5,"h":20212.5,"l":20180,"c":20185,"v":274.201}
{"ts":1657115880000,"o":20185,"h":20196,"l":20175,"c":20193.5,"v":169.043}
{"ts":1657115940000,"o":20193.5,"h":20222,"l":20189,"c":20219,"v":252.761}
{"ts":1657116000000,"o":20219,"h":20233,"l":20158.5,"c":20178.5,"v":873.606}
{"ts":1657116060000,"o":20178.5,"h":20199,"l":20162.5,"c":20180.5,"v":412.203}
{"ts":1657116120000,"o":20180.5,"h":20200,"l":20161.5,"c":20188.5,"v":144.61}
{"ts":1657116180000,"o":20188.5,"h":20225,"l":20188,"c":20212.5,"v":212.908}
{"ts":1657116240000,"o":20212.5,"h":20215,"l":20192,"c":20192,"v":151.304}
{"ts":1657116300000,"o":20192,"h":20210,"l":20184,"c":20206.5,"v":139.61}
{"ts":1657116360000,"o":20206.5,"h":20236,"l":20206,"c":20209.5,"v":266.151}
{"ts":1657116420000,"o":20209.5,"h":20288,"l":20206,"c":20270,"v":491.112}
{"ts":1657116480000,"o":20270,"h":20288.5,"l":20243.5,"c":20246.5,"v":256.863}
{"ts":1657116540000,"o":20246.5,"h":20262,"l":20234,"c":20259,"v":195.26}
{"ts":1657116600000,"o":20259,"h":20259.5,"l":20227.5,"c":20232.5,"v":113.938}
{"ts":1657116660000,"o":20232.5,"h":20239,"l":20207,"c":20224.5,"v":166.57}
{"ts":1657116720000,"o":20224.5,"h":20230,"l":20215,"c":20215,"v":101.465}
{"ts":1657116780000,"o":20215,"h":20215.5,"l":20145,"c":20145,"v":323.117}
{"ts":1657116840000,"o":20145,"h":20154,"l":20108,"c":20153.5,"v":482.118}
{"ts":1657116900000,"o":20153.5,"h":20158,"l":20132,"c":20133.5,"v":143.791}
{"ts":1657116960000,"o":20133.5,"h":20134,"l":20101.5,"c":20127,"v":234.697}
{"ts":1657117020000,"o":20127,"h":20127,"l":20104,"c":20122,"v":185.606}
{"ts":1657117080000,"o":20122,"h":20136,"l":20113.5,"c":20136,"v":113.062}
{"ts":1657117140000,"o":20136,"h":20141.5,"l":20113.5,"c":20117.5,"v":116.697}
{"ts":1657117200000,"o":20117.5,"h":20130.5,"l":20116.5,"c":20125.5,"v":62.179}
{"ts":1657117260000,"o":20125.5,"h":20134,"l":20110,"c":20110.5,"v":80.853}
{"ts":1657117320000,"o":20110.5,"h":20115,"l":20100,"c":20100.5,"v":110.394}
{"ts":1657117380000,"o":20100.5,"h":20145.5,"l":20100,"c":20145,"v":133.577}
{"ts":1657117440000,"o":20145,"h":20159.5,"l":20130,"c":20130,"v":135.288}
{"ts":1657117500000,"o":20130,"h":20136,"l":20119,"c":20135,"v":45.692}
{"ts":1657117560000,"o":20135,"h":20151,"l":20128.5,"c":20151,"v":80.315}
{"ts":1657117620000,"o":20151,"h":20169,"l":20151,"c":20163,"v":100.668}
{"ts":1657117680000,"o":20163,"h":20200,"l":20162.5,"c":20178,"v":208.835}
{"ts":1657117740000,"o":20178,"h":20196.5,"l":20177.5,"c":20178,"v":77.982}
{"ts":1657117800000,"o":20178,"h":20193.5,"l":20177.5,"c":20184,"v":64.13}
{"ts":1657117860000,"o":20184,"h":20191,"l":20160,"c":20191,"v":138.811}
{"ts":1657117920000,"o":20191,"h":20222,"l":20191,"c":20198.5,"v":321.096}
{"ts":1657117980000,"o":20198.5,"h":20198.5,"l":20175,"c":20180.5,"v":70.032}
{"ts":1657118040000,"o":20180.5,"h":20181,"l":20166,"c":20170,"v":84.882}
{"ts":1657118100000,"o":20170,"h":20180.5,"l":20131,"c":20161.5,"v":163.677}
{"ts":1657118160000,"o":20161.5,"h":20169,"l":20157.5,"c":20167,"v":48.649}
{"ts":1657118220000,"o":20167,"h":20170,"l":20150,"c":20156,"v":57.41}
{"ts":1657118280000,"o":20156,"h":20175,"l":20153.5,"c":20170.5,"v":60.427}
{"ts":1657118340000,"o":20170.5,"h":20196,"l":20169.5,"c":20196,"v":44.226}
{"ts":1657118400000,"o":20196,"h":20199,"l":20155,"c":20164,"v":134.82}
{"ts":1657118460000,"o":20164,"h":20186,"l":20164,"c":20186,"v":18.204}
{"ts":1657118520000,"o":20186,"h":20217,"l":20181.5,"c":20208,"v":110.356}
{"ts":1657118580000,"o":20208,"h":20222,"l":20205,"c":20220,"v":297.17}
{"ts":1657118640000,"o":20220,"h":20222,"l":20217.5,"c":20218,"v":100.572}
{"ts":1657118700000,"o":20218,"h":20222,"l":20208,"c":20208,"v":114.2}
{"ts":1657118760000,"o":20208,"h":20222,"l":20203,"c":20203,"v":102.762}
{"ts":1657118820000,"o":20203,"h":20208,"l":20189,"c":20195,"v":47.777}
{"ts":1657118880000,"o":20195,"h":20209,"l":20191.5,"c":20192,"v":49.335}
{"ts":1657118940000,"o":20192,"h":20192.5,"l":20173.5,"c":20184.5,"v":111.282}
{"ts":1657119000000,"o":20184.5,"h":20185,"l":20175,"c":20178,"v":106.295}
{"ts":1657119060000,"o":20178,"h":20189.5,"l":20155,"c":20189.5,"v":117.276}
{"ts":1657119120000,"o":20189.5,"h":20197.5,"l":20186.5,"c":20187,"v":46.324}
{"ts":1657119180000,"o":20187,"h":20187,"l":20170,"c":20170.5,"v":34.697}
{"ts":1657119240000,"o":20170.5,"h":20174.5,"l":20170,"c":20174.5,"v":28.941}
{"ts":1657119300000,"o":20174.5,"h":20174.5,"l":20162,"c":20163.5,"v":76.416}
{"ts":1657119360000,"o":20163.5,"h":20165.5,"l":20157.5,"c":20160,"v":30.339}
{"ts":1657119420000,"o":20160,"h":20178.5,"l":20159.5,"c":20178.5,"v":56.008}
{"ts":1657119480000,"o":20178.5,"h":20182,"l":20174.5,"c":20182,"v":27.965}
{"ts":1657119540000,"o":20182,"h":20193,"l":20181.5,"c":20189,"v":37.904}
{"ts":1657119600000,"o":20189,"h":20190.5,"l":20173.5,"c":20176.5,"v":37.549}
{"ts":1657119660000,"o":20176.5,"h":20182,"l":20162,"c":20167,"v":44.247}
{"ts":1657119720000,"o":20167,"h":20167,"l":20135,"c":20135.5,"v":163.514}
{"ts":1657119780000,"o":20135.5,"h":20139,"l":20118,"c":20135,"v":204.623}
{"ts":1657119840000,"o":20135,"h":20145,"l":20116,"c":20140.5,"v":211.229}
{"ts":1657119900000,"o":20140.5,"h":20148.5,"l":20137,"c":20143.5,"v":35.246}
{"ts":1657119960000,"o":20143.5,"h":20144,"l":20134,"c":20141,"v":44.875}
{"ts":1657120020000,"o":20141,"h":20141,"l":20115.5,"c":20119,"v":51.06}
{"ts":1657120080000,"o":20119,"h":20138,"l":20118.5,"c":20134.5,"v":54.489}
{"ts":1657120140000,"o":20134.5,"h":20138,"l":20129,"c":20129,"v":31.056}
{"ts":1657120200000,"o":20129,"h":20129.5,"l":20102,"c":20102.5,"v":177.385}
{"ts":1657120260000,"o":20102.5,"h":20127,"l":20102,"c":20123,"v":60.988}
{"ts":1657120320000,"o":20123,"h":20129.5,"l":20122.5,"c":20124,"v":52.517}
{"ts":1657120380000,"o":20124,"h":20133,"l":20122.5,"c":20133,"v":22.758}
{"ts":1657120440000,"o":20133,"h":20134.5,"l":20124,"c":20125,"v":25.92}
{"ts":1657120500000,"o":20125,"h":20140,"l":20120,"c":20136,"v":51.444}
{"ts":1657120560000,"o":20136,"h":20159.5,"l":20129.5,"c":20151.5,"v":49.786}
{"ts":1657120620000,"o":20151.5,"h":20151.5,"l":20140,"c":20149.5,"v":34.954}
{"ts":1657120680000,"o":20149.5,"h":20150,"l":20144.5,"c":20145.5,"v":15.176}
{"ts":1657120740000,"o":20145.5,"h":20155,"l":20145.5,"c":20152,"v":30.945}
{"ts":1657120800000,"o":20152,"h":20152.5,"l":20136,"c":20139,"v":34.532}
{"ts":1657120860000,"o":20139,"h":20156,"l":20138.5,"c":20141,"v":40.902}
{"ts":1657120920000,"o":20141,"h":20141,"l":20115.5,"c":20115.5,"v":59.976}
{"ts":1657120980000,"o":20115.5,"h":20117,"l":20091.5,"c":20101,"v":157.507}
{"ts":1657121040000,"o":20101,"h":20118,"l":20100.5,"c":20113.5,"v":34.331}
{"ts":1657121100000,"o":20113.5,"h":20114,"l":20083.5,"c":20103.5,"v":359.328}
{"ts":1657121160000,"o":20103.5,"h":20105.5,"l":20087.5,"c":20094.5,"v":217.406}
{"ts":1657121220000,"o":20094.5,"h":20101,"l":20086.5,"c":20094.5,"v":58.204}
{"ts":1657121280000,"o":20094.5,"h":20107,"l":20086.5,"c":20095,"v":109.689}
{"ts":1657121340000,"o":20095,"h":20095,"l":20088.5,"c":20092.5,"v":28.023}
{"ts":1657121400000,"o":20092.5,"h":20094,"l":20070,"c":20070,"v":200.258}
{"ts":1657121460000,"o":20070,"h":20085,"l":20065,"c":20084,"v":158.216}
{"ts":1657121520000,"o":20084,"h":20092.5,"l":20052.5,"c":20053.5,"v":213.345}
{"ts":1657121580000,"o":20053.5,"h":20069,"l":20053.5,"c":20065,"v":115.329}
{"ts":1657121640000,"o":20065,"h":20088,"l":20064.5,"c":20086.5,"v":47.642}
{"ts":1657121700000,"o":20086.5,"h":20102,"l":20086,"c":20102,"v":100.492}
{"ts":1657121760000,"o":20102,"h":20108,"l":20079.5,"c":20090.5,"v":77.055}
{"ts":1657121820000,"o":20090.5,"h":20096.5,"l":20083.5,"c":20090.5,"v":32.352}
{"ts":1657121880000,"o":20090.5,"h":20095.5,"l":20082.5,"c":20092.5,"v":29.742}
{"ts":1657121940000,"o":20092.5,"h":20093,"l":20076,"c":20086,"v":46.78}
{"ts":1657122000000,"o":20086,"h":20086,"l":20072,"c":20072.5,"v":55.183}
{"ts":1657122060000,"o":20072.5,"h":20072.5,"l":20052.5,"c":20057.5,"v":107.666}
{"ts":1657122120000,"o":20057.5,"h":20088.5,"l":20057,"c":20086,"v":117.586}
{"ts":1657122180000,"o":20086,"h":20120,"l":20086,"c":20093,"v":162.294}
{"ts":1657122240000,"o":20093,"h":20108,"l":20093,"c":20094.5,"v":48.912}
{"ts":1657122300000,"o":20094.5,"h":20108,"l":20085,"c":20107.5,"v":56.301}
{"ts":1657122360000,"o":20107.5,"h":20129,"l":20106.5,"c":20120,"v":110.245}
{"ts":1657122420000,"o":20120,"h":20123,"l":20107,"c":20113.5,"v":51.549}
{"ts":1657122480000,"o":20113.5,"h":20160,"l":20109.5,"c":20153.5,"v":329.954}
{"ts":1657122540000,"o":20153.5,"h":20164,"l":20147.5,"c":20147.5,"v":230.149}
{"ts":1657122600000,"o":20147.5,"h":20150,"l":20143.5,"c":20144,"v":52.592}
{"ts":1657122660000,"o":20144,"h":20156.5,"l":20143.5,"c":20150,"v":57.463}
{"ts":1657122720000,"o":20150,"h":20150.5,"l":20136.5,"c":20137,"v":39.55}
{"ts":1657122780000,"o":20137,"h":20137,"l":20129,"c":20129.5,"v":30.687}
{"ts":1657122840000,"o":20129.5,"h":20129.5,"l":20126,"c":20126,"v":14.537}
{"ts":1657122900000,"o":20126,"h":20130,"l":20113,"c":20117.5,"v":62.075}
{"ts":1657122960000,"o":20117.5,"h":20141.5,"l":20117,"c":20130.5,"v":88.383}
{"ts":1657123020000,"o":20130.5,"h":20140,"l":20129.5,"c":20140,"v":15.507}
{"ts":1657123080000,"o":20140,"h":20150,"l":20139.5,"c":20150,"v":29.311}
{"ts":1657123140000,"o":20150,"h":20150,"l":20142,"c":20143.5,"v":34.687}
{"ts":1657123200000,"o":20143.5,"h":20150.5,"l":20130,"c":20134.5,"v":102.707}
{"ts":1657123260000,"o":20134.5,"h":20140.5,"l":20132.5,"c":20140,"v":104.583}
{"ts":1657123320000,"o":20140,"h":20151.5,"l":20140,"c":20151,"v":41.531}
{"ts":1657123380000,"o":20151,"h":20151.5,"l":20144.5,"c":20150,"v":73.079}
{"ts":1657123440000,"o":20150,"h":20153,"l":20136.5,"c":20146,"v":71.207}
{"ts":1657123500000,"o":20146,"h":20156.5,"l":20132.5,"c":20132.5,"v":240.88}
{"ts":1657123560000,"o":20132.5,"h":20140.5,"l":20128.5,"c":20139,"v":49.482}
{"ts":1657123620000,"o":20139,"h":20144.5,"l":20138.5,"c":20144.5,"v":113.233}
{"ts":1657123680000,"o":20144.5,"h":20149,"l":20139.5,"c":20149,"v":20.663}
{"ts":1657123740000,"o":20149,"h":20149,"l":20130,"c":20144,"v":46.499}
{"ts":1657123800000,"o":20144,"h":20145,"l":20140.5,"c":20143.5,"v":8.381}
{"ts":1657123860000,"o":20143.5,"h":20143.5,"l":20136.5,"c":20137,"v":125.769}
{"ts":1657123920000,"o":20137,"h":20153,"l":20136.5,"c":20148.5,"v":138.857}
{"ts":1657123980000,"o":20148.5,"h":20168,"l":20148,"c":20161,"v":261.41}
{"ts":1657124040000,"o":20161,"h":20165,"l":20160.5,"c":20164,"v":137.091}
{"ts":1657124100000,"o":20164,"h":20183.5,"l":20164,"c":20183.5,"v":257.706}
{"ts":1657124160000,"o":20183.5,"h":20185.5,"l":20162.5,"c":20181,"v":77.917}
{"ts":1657124220000,"o":20181,"h":20186,"l":20170,"c":20174,"v":103.963}
{"ts":1657124280000,"o":20174,"h":20197,"l":20168,"c":20181.5,"v":145.056}
{"ts":1657124340000,"o":20181.5,"h":20181.5,"l":20177.5,"c":20178,"v":28.633}
{"ts":1657124400000,"o":20178,"h":20180,"l":20159.5,"c":20171.5,"v":246.62}
{"ts":1657124460000,"o":20171.5,"h":20171.5,"l":20162.5,"c":20162.5,"v":33.203}
{"ts":1657124520000,"o":20162.5,"h":20163,"l":20148,"c":20155.5,"v":70.507}
{"ts":1657124580000,"o":20155.5,"h":20164,"l":20153,"c":20153,"v":37.051}
{"ts":1657124640000,"o":20153,"h":20153.5,"l":20135,"c":20144.5,"v":92.49}
{"ts":1657124700000,"o":20144.5,"h":20163.5,"l":20144.5,"c":20163,"v":89.782}
{"ts":1657124760000,"o":20163,"h":20178.5,"l":20163,"c":20177,"v":76.77}
{"ts":1657124820000,"o":20177,"h":20178.5,"l":20170.5,"c":20171,"v":47.478}
{"ts":1657124880000,"o":20171,"h":20180,"l":20171,"c":20176.5,"v":17.942}
{"ts":1657124940000,"o":20176.5,"h":20178.5,"l":20176,"c":20176.5,"v":16.862}
{"ts":1657125000000,"o":20176.5,"h":20184,"l":20169,"c":20176,"v":76.834}
{"ts":1657125060000,"o":20176,"h":20177.5,"l":20170,"c":20170,"v":46.542}
{"ts":1657125120000,"o":20170,"h":20170.5,"l":20164.5,"c":20164.5,"v":41.702}
{"ts":1657125180000,"o":20164.5,"h":20165,"l":20164.5,"c":20165,"v":9.508}
{"ts":1657125240000,"o":20165,"h":20170,"l":20164.5,"c":20170,"v":21.13}
{"ts":1657125300000,"o":20170,"h":20172.5,"l":20169.5,"c":20172.5,"v":13.039}
{"ts":1657125360000,"o":20172.5,"h":20214,"l":20172.5,"c":20187.5,"v":280.861}
{"ts":1657125420000,"o":20187.5,"h":20230,"l":20187,"c":20212.5,"v":317.946}
{"ts":1657125480000,"o":20212.5,"h":20230.5,"l":20200,"c":20200,"v":178.431}
{"ts":1657125540000,"o":20200,"h":20202,"l":20200,"c":20201.5,"v":38.903}
{"ts":1657125600000,"o":20201.5,"h":20202,"l":20175,"c":20175,"v":285.482}
{"ts":1657125660000,"o":20175,"h":20197,"l":20173.5,"c":20196.5,"v":69.197}
{"ts":1657125720000,"o":20196.5,"h":20203,"l":20196.5,"c":20203,"v":36.877}
{"ts":1657125780000,"o":20203,"h":20206,"l":20202,"c":20202,"v":96.682}
{"ts":1657125840000,"o":20202,"h":20218.5,"l":20202,"c":20210.5,"v":70.195}
{"ts":1657125900000,"o":20210.5,"h":20267.5,"l":20210.5,"c":20228.5,"v":933.617}
{"ts":1657125960000,"o":20228.5,"h":20280.5,"l":20228.5,"c":20251.5,"v":300.269}
{"ts":1657126020000,"o":20251.5,"h":20300,"l":20250,"c":20279,"v":558.03}
{"ts":1657126080000,"o":20279,"h":20285,"l":20273.5,"c":20284.5,"v":109.809}
{"ts":1657126140000,"o":20284.5,"h":20285,"l":20275,"c":20277,"v":133.183}
{"ts":1657126200000,"o":20277,"h":20324,"l":20276,"c":20308.5,"v":342.128}
{"ts":1657126260000,"o":20308.5,"h":20309,"l":20280,"c":20282.5,"v":111.652}
{"ts":1657126320000,"o":20282.5,"h":20299.5,"l":20277,"c":20283.5,"v":239.405}
{"ts":1657126380000,"o":20283.5,"h":20284,"l":20259,"c":20259,"v":154.62}
{"ts":1657126440000,"o":20259,"h":20276,"l":20259,"c":20276,"v":37.017}
{"ts":1657126500000,"o":20276,"h":20283.5,"l":20271.5,"c":20271.5,"v":41.687}
{"ts":1657126560000,"o":20271.5,"h":20280,"l":20261,"c":20279.5,"v":161.683}
{"ts":1657126620000,"o":20279.5,"h":20302.5,"l":20279.5,"c":20297,"v":119.675}
{"ts":1657126680000,"o":20297,"h":20305,"l":20288.5,"c":20304.5,"v":100.936}
{"ts":1657126740000,"o":20304.5,"h":20305,"l":20286,"c":20287,"v":92.78}
{"ts":1657126800000,"o":20287,"h":20411,"l":20286.5,"c":20355.5,"v":1402.608}
{"ts":1657126860000,"o":20355.5,"h":20357.5,"l":20316,"c":20347.5,"v":491.797}
{"ts":1657126920000,"o":20347.5,"h":20347.5,"l":20317,"c":20334,"v":111.077}
{"ts":1657126980000,"o":20334,"h":20338,"l":20316.5,"c":20316.5,"v":127.65}
{"ts":1657127040000,"o":20316.5,"h":20341.5,"l":20316.5,"c":20330,"v":227.004}
{"ts":1657127100000,"o":20330,"h":20347.5,"l":20328,"c":20328,"v":73.081}
{"ts":1657127160000,"o":20328,"h":20339,"l":20328,"c":20332.5,"v":107.351}
{"ts":1657127220000,"o":20332.5,"h":20340.5,"l":20332.5,"c":20340,"v":66.949}
{"ts":1657127280000,"o":20340,"h":20355.5,"l":20340,"c":20351,"v":125.539}
{"ts":1657127340000,"o":20351,"h":20356,"l":20323.5,"c":20323.5,"v":100.266}
{"ts":1657127400000,"o":20323.5,"h":20334.5,"l":20298.5,"c":20299,"v":189.709}
{"ts":1657127460000,"o":20299,"h":20310.5,"l":20284,"c":20310,"v":183.498}
{"ts":1657127520000,"o":20310,"h":20310.5,"l":20280.5,"c":20283,"v":95.384}
{"ts":1657127580000,"o":20283,"h":20294,"l":20282.5,"c":20293.5,"v":73.936}
{"ts":1657127640000,"o":20293.5,"h":20298,"l":20275,"c":20286,"v":93.535}
{"ts":1657127700000,"o":20286,"h":20288.5,"l":20277,"c":20286.5,"v":105.282}
{"ts":1657127760000,"o":20286.5,"h":20286.5,"l":20263,"c":20263,"v":105.35}
{"ts":1657127820000,"o":20263,"h":20270.5,"l":20260,"c":20260,"v":204.119}
{"ts":1657127880000,"o":20260,"h":20274.5,"l":20260,"c":20263.5,"v":133.677}
{"ts":1657127940000,"o":20263.5,"h":20284,"l":20263,"c":20283.5,"v":52.814}
{"ts":1657128000000,"o":20283.5,"h":20303.5,"l":20271.5,"c":20271.5,"v":113.522}
{"ts":1657128060000,"o":20271.5,"h":20280,"l":20260.5,"c":20260.5,"v":74.901}
{"ts":1657128120000,"o":20260.5,"h":20279,"l":20260.5,"c":20279,"v":124.873}
{"ts":1657128180000,"o":20279,"h":20284,"l":20278.5,"c":20279.5,"v":40.518}
{"ts":1657128240000,"o":20279.5,"h":20299,"l":20279,"c":20289.5,"v":45.375}
{"ts":1657128300000,"o":20289.5,"h":20289.5,"l":20270,"c":20274.5,"v":72.927}
{"ts":1657128360000,"o":20274.5,"h":20278.5,"l":20265,"c":20266,"v":108.753}
{"ts":1657128420000,"o":20266,"h":20266.5,"l":20252,"c":20263,"v":76.06}
{"ts":1657128480000,"o":20263,"h":20285,"l":20263,"c":20273.5,"v":41.755}
{"ts":1657128540000,"o":20273.5,"h":20273.5,"l":20261,"c":20268,"v":15.85}
{"ts":1657128600000,"o":20268,"h":20268,"l":20241,"c":20241,"v":111.776}
{"ts":1657128660000,"o":20241,"h":20250.5,"l":20228.5,"c":20231.5,"v":213.527}
{"ts":1657128720000,"o":20231.5,"h":20244,"l":20231,"c":20236,"v":165.804}
{"ts":1657128780000,"o":20236,"h":20243,"l":20235,"c":20237,"v":104.177}
{"ts":1657128840000,"o":20237,"h":20256,"l":20236.5,"c":20252.5,"v":63.095}
{"ts":1657128900000,"o":20252.5,"h":20258,"l":20250,"c":20250,"v":45.202}
{"ts":1657128960000,"o":20250,"h":20250.5,"l":20249.5,"c":20250,"v":16.177}
{"ts":1657129020000,"o":20250,"h":20258,"l":20249.5,"c":20257.5,"v":35.306}
{"ts":1657129080000,"o":20257.5,"h":20268,"l":20257.5,"c":20260.5,"v":71.919}
{"ts":1657129140000,"o":20260.5,"h":20264,"l":20260.5,"c":20263.5,"v":15.065}
{"ts":1657129200000,"o":20263.5,"h":20289,"l":20263.5,"c":20282,"v":90.463}
{"ts":1657129260000,"o":20282,"h":20282,"l":20265,"c":20280,"v":54.702}
{"ts":1657129320000,"o":20280,"h":20280,"l":20250,"c":20251.5,"v":64.907}
{"ts":1657129380000,"o":20251.5,"h":20261,"l":20247,"c":20260.5,"v":25.874}
{"ts":1657129440000,"o":20260.5,"h":20265,"l":20251,"c":20251,"v":52.878}
{"ts":1657129500000,"o":20251,"h":20251.5,"l":20237.5,"c":20247.5,"v":68.539}
{"ts":1657129560000,"o":20247.5,"h":20267,"l":20247,"c":20265,"v":78.409}
{"ts":1657129620000,"o":20265,"h":20276,"l":20264,"c":20271.5,"v":54.669}
{"ts":1657129680000,"o":20271.5,"h":20282,"l":20271,"c":20281.5,"v":33.199}
{"ts":1657129740000,"o":20281.5,"h":20281.5,"l":20270,"c":20276,"v":72.058}
{"ts":1657129800000,"o":20276,"h":20276,"l":20275.5,"c":20276,"v":38.341}
{"ts":1657129860000,"o":20276,"h":20282,"l":20275.5,"c":20281.5,"v":17.463}
{"ts":1657129920000,"o":20281.5,"h":20282,"l":20281.5,"c":20282,"v":20.389}
{"ts":1657129980000,"o":20282,"h":20282,"l":20270,"c":20270,"v":91.493}
{"ts":1657130040000,"o":20270,"h":20271,"l":20270,"c":20271,"v":17.458}
{"ts":1657130100000,"o":20271,"h":20302,"l":20271,"c":20302,"v":138.546}
{"ts":1657130160000,"o":20302,"h":20302,"l":20277,"c":20277,"v":107.657}
{"ts":1657130220000,"o":20277,"h":20277.5,"l":20269,"c":20276.5,"v":57.657}
{"ts":1657130280000,"o":20276.5,"h":20281.5,"l":20274.5,"c":20274.5,"v":66.707}
{"ts":1657130340000,"o":20274.5,"h":20275,"l":20258,"c":20259,"v":42.138}
{"ts":1657130400000,"o":20259,"h":20325,"l":20211,"c":20254.5,"v":665.851}
{"ts":1657130460000,"o":20254.5,"h":20271,"l":20231,"c":20234,"v":160.949}
{"ts":1657130520000,"o":20234,"h":20258.5,"l":20215,"c":20243,"v":292.734}
{"ts":1657130580000,"o":20243,"h":20243,"l":20200,"c":20211,"v":311.576}
{"ts":1657130640000,"o":20211,"h":20211,"l":20176.5,"c":20210.5,"v":387.814}
{"ts":1657130700000,"o":20210.5,"h":20285,"l":20210.5,"c":20285,"v":235.671}
{"ts":1657130760000,"o":20285,"h":20357,"l":20282.5,"c":20342.5,"v":417.347}
{"ts":1657130820000,"o":20342.5,"h":20346.5,"l":20329,"c":20339.5,"v":267.027}
{"ts":1657130880000,"o":20339.5,"h":20356,"l":20311,"c":20318.5,"v":269.865}
{"ts":1657130940000,"o":20318.5,"h":20318.5,"l":20266.5,"c":20270,"v":217.74}
{"ts":1657131000000,"o":20270,"h":20280,"l":20241.5,"c":20249.5,"v":195.033}
{"ts":1657131060000,"o":20249.5,"h":20271,"l":20183,"c":20207,"v":752.392}
{"ts":1657131120000,"o":20207,"h":20214.5,"l":20181,"c":20214,"v":262.256}
{"ts":1657131180000,"o":20214,"h":20261,"l":20214,"c":20244.5,"v":271.818}
{"ts":1657131240000,"o":20244.5,"h":20256,"l":20221.5,"c":20245,"v":344.8}
{"ts":1657131300000,"o":20245,"h":20250,"l":20220.5,"c":20221,"v":95.898}
{"ts":1657131360000,"o":20221,"h":20221,"l":20191.5,"c":20192,"v":128.825}
{"ts":1657131420000,"o":20192,"h":20223.5,"l":20191.5,"c":20218.5,"v":86.605}
{"ts":1657131480000,"o":20218.5,"h":20219,"l":20187,"c":20192,"v":92.376}
{"ts":1657131540000,"o":20192,"h":20192.5,"l":20180,"c":20185.5,"v":145.621}
{"ts":1657131600000,"o":20185.5,"h":20215,"l":20185,"c":20193.5,"v":161.763}
{"ts":1657131660000,"o":20193.5,"h":20209,"l":20193.5,"c":20206.5,"v":39.425}
{"ts":1657131720000,"o":20206.5,"h":20245,"l":20206,"c":20237.5,"v":114.393}
{"ts":1657131780000,"o":20237.5,"h":20255,"l":20229.5,"c":20229.5,"v":86.119}
{"ts":1657131840000,"o":20229.5,"h":20247.5,"l":20229.5,"c":20242,"v":50.459}
{"ts":1657131900000,"o":20242,"h":20262.5,"l":20237.5,"c":20249,"v":96.378}
{"ts":1657131960000,"o":20249,"h":20249.5,"l":20208,"c":20208,"v":87.34}
{"ts":1657132020000,"o":20208,"h":20280,"l":20205,"c":20276,"v":185.702}
{"ts":1657132080000,"o":20276,"h":20325.5,"l":20259,"c":20309.5,"v":483.022}
{"ts":1657132140000,"o":20309.5,"h":20331.5,"l":20294,"c":20331.5,"v":334.819}
{"ts":1657132200000,"o":20331.5,"h":20385,"l":20331,"c":20335,"v":538.383}
{"ts":1657132260000,"o":20335,"h":20345.5,"l":20310.5,"c":20339.5,"v":187.934}
{"ts":1657132320000,"o":20339.5,"h":20340,"l":20310.5,"c":20333,"v":130.962}
{"ts":1657132380000,"o":20333,"h":20375,"l":20333,"c":20349.5,"v":191.738}
{"ts":1657132440000,"o":20349.5,"h":20364,"l":20324,"c":20324.5,"v":92.803}
{"ts":1657132500000,"o":20324.5,"h":20369,"l":20324.5,"c":20351.5,"v":134.503}
{"ts":1657132560000,"o":20351.5,"h":20356,"l":20338.5,"c":20340.5,"v":76.857}
{"ts":1657132620000,"o":20340.5,"h":20342.5,"l":20313,"c":20317,"v":107.207}
{"ts":1657132680000,"o":20317,"h":20336.5,"l":20317,"c":20336,"v":102.188}
{"ts":1657132740000,"o":20336,"h":20365,"l":20332,"c":20333.5,"v":101.409}
{"ts":1657132800000,"o":20333.5,"h":20444,"l":20332,"c":20375,"v":824.037}
{"ts":1657132860000,"o":20375,"h":20455,"l":20371.5,"c":20409,"v":416.85}
{"ts":1657132920000,"o":20409,"h":20413.5,"l":20390,"c":20409,"v":191.212}
{"ts":1657132980000,"o":20409,"h":20435,"l":20401,"c":20420,"v":191.836}
{"ts":1657133040000,"o":20420,"h":20422.5,"l":20400,"c":20407.5,"v":69.915}
{"ts":1657133100000,"o":20407.5,"h":20417.5,"l":20400,"c":20400,"v":112.393}
{"ts":1657133160000,"o":20400,"h":20410,"l":20378,"c":20408,"v":215.562}
{"ts":1657133220000,"o":20408,"h":20438,"l":20405,"c":20412.5,"v":151.938}
{"ts":1657133280000,"o":20412.5,"h":20413,"l":20388,"c":20398,"v":103.313}
{"ts":1657133340000,"o":20398,"h":20398.5,"l":20385,"c":20390,"v":90.172}
{"ts":1657133400000,"o":20390,"h":20398,"l":20384,"c":20387,"v":60.8}
{"ts":1657133460000,"o":20387,"h":20425,"l":20385,"c":20385,"v":163.509}
{"ts":1657133520000,"o":20385,"h":20391,"l":20353.5,"c":20371.5,"v":205.118}
{"ts":1657133580000,"o":20371.5,"h":20379,"l":20362,"c":20366.5,"v":98.155}
{"ts":1657133640000,"o":20366.5,"h":20368.5,"l":20340,"c":20344.5,"v":201.713}
{"ts":1657133700000,"o":20344.5,"h":20366,"l":20335,"c":20360,"v":68.821}
{"ts":1657133760000,"o":20360,"h":20375.5,"l":20355,"c":20360.5,"v":58.581}
{"ts":1657133820000,"o":20360.5,"h":20363,"l":20351,"c":20351.5,"v":38.563}
{"ts":1657133880000,"o":20351.5,"h":20369,"l":20350,"c":20369,"v":23.038}
{"ts":1657133940000,"o":20369,"h":20382,"l":20365.5,"c":20369,"v":75.729}
{"ts":1657134000000,"o":20369,"h":20374.5,"l":20350,"c":20350.5,"v":51.445}
{"ts":1657134060000,"o":20350.5,"h":20350.5,"l":20333,"c":20337,"v":108.098}
{"ts":1657134120000,"o":20337,"h":20349.5,"l":20332.5,"c":20332.5,"v":96.793}
{"ts":1657134180000,"o":20332.5,"h":20333.5,"l":20323.5,"c":20323.5,"v":111.498}
{"ts":1657134240000,"o":20323.5,"h":20343,"l":20323.5,"c":20335,"v":98.924}
{"ts":1657134300000,"o":20335,"h":20360.5,"l":20332,"c":20340,"v":47.156}
{"ts":1657134360000,"o":20340,"h":20362,"l":20340,"c":20360.5,"v":39.52}
{"ts":1657134420000,"o":20360.5,"h":20391.5,"l":20360,"c":20391.5,"v":53.773}
{"ts":1657134480000,"o":20391.5,"h":20399.5,"l":20386,"c":20399,"v":163.659}
{"ts":1657134540000,"o":20399,"h":20414,"l":20382.5,"c":20399.5,"v":194.245}
{"ts":1657134600000,"o":20399.5,"h":20449,"l":20399.5,"c":20434,"v":341.925}
{"ts":1657134660000,"o":20434,"h":20474,"l":20425,"c":20463.5,"v":607.7}
{"ts":1657134720000,"o":20463.5,"h":20463.5,"l":20426.5,"c":20431,"v":216.285}
{"ts":1657134780000,"o":20431,"h":20431.5,"l":20411,"c":20425.5,"v":73.745}
{"ts":1657134840000,"o":20425.5,"h":20447.5,"l":20425,"c":20432.5,"v":91.36}
{"ts":1657134900000,"o":20432.5,"h":20439,"l":20413,"c":20413,"v":80.354}
{"ts":1657134960000,"o":20413,"h":20420,"l":20410,"c":20413,"v":130.106}
{"ts":1657135020000,"o":20413,"h":20437,"l":20413,"c":20432.5,"v":86.605}
{"ts":1657135080000,"o":20432.5,"h":20445,"l":20431,"c":20438.5,"v":80.72}
{"ts":1657135140000,"o":20438.5,"h":20438.5,"l":20409,"c":20415,"v":90.164}
{"ts":1657135200000,"o":20415,"h":20431,"l":20410,"c":20427,"v":45.045}
{"ts":1657135260000,"o":20427,"h":20427,"l":20422.5,"c":20424,"v":24.356}
{"ts":1657135320000,"o":20424,"h":20447.5,"l":20423.5,"c":20440,"v":89.238}
{"ts":1657135380000,"o":20440,"h":20460,"l":20439.5,"c":20457.5,"v":195.442}
{"ts":1657135440000,"o":20457.5,"h":20459.5,"l":20446,"c":20449,"v":68.662}
{"ts":1657135500000,"o":20449,"h":20449.5,"l":20428,"c":20430,"v":45.739}
{"ts":1657135560000,"o":20430,"h":20430,"l":20424,"c":20424.5,"v":19.596}
{"ts":1657135620000,"o":20424.5,"h":20430,"l":20418,"c":20418.5,"v":124.644}
{"ts":1657135680000,"o":20418.5,"h":20418.5,"l":20410,"c":20415.5,"v":56.861}
{"ts":1657135740000,"o":20415.5,"h":20416,"l":20394.5,"c":20406.5,"v":115.013}
{"ts":1657135800000,"o":20406.5,"h":20407,"l":20378,"c":20383,"v":242.437}
{"ts":1657135860000,"o":20383,"h":20383,"l":20368.5,"c":20380,"v":80.034}
{"ts":1657135920000,"o":20380,"h":20380.5,"l":20372,"c":20373.5,"v":27.604}
{"ts":1657135980000,"o":20373.5,"h":20385,"l":20366.5,"c":20366.5,"v":65.4}
{"ts":1657136040000,"o":20366.5,"h":20385.5,"l":20363,"c":20385.5,"v":44.626}
{"ts":1657136100000,"o":20385.5,"h":20418.5,"l":20385.5,"c":20418.5,"v":92.935}
{"ts":1657136160000,"o":20418.5,"h":20418.5,"l":20407.5,"c":20407.5,"v":45.874}
{"ts":1657136220000,"o":20407.5,"h":20408,"l":20380,"c":20384.5,"v":154.068}
{"ts":1657136280000,"o":20384.5,"h":20386,"l":20360,"c":20360,"v":144.165}
{"ts":1657136340000,"o":20360,"h":20368.5,"l":20351,"c":20351,"v":143.707}
{"ts":1657136400000,"o":20351,"h":20362.5,"l":20351,"c":20356.5,"v":42.545}
{"ts":1657136460000,"o":20356.5,"h":20368.5,"l":20355.5,"c":20356,"v":29.939}
{"ts":1657136520000,"o":20356,"h":20359.5,"l":20345.5,"c":20346,"v":131.774}
{"ts":1657136580000,"o":20346,"h":20346,"l":20339.5,"c":20341.5,"v":135.92}
{"ts":1657136640000,"o":20341.5,"h":20354.5,"l":20310,"c":20323,"v":256.076}
{"ts":1657136700000,"o":20323,"h":20328.5,"l":20300,"c":20307,"v":229.06}
{"ts":1657136760000,"o":20307,"h":20326.5,"l":20307,"c":20316.5,"v":76.663}
{"ts":1657136820000,"o":20316.5,"h":20317,"l":20305,"c":20305.5,"v":46.577}
{"ts":1657136880000,"o":20305.5,"h":20306.5,"l":20295,"c":20295,"v":173.045}
{"ts":1657136940000,"o":20295,"h":20325.5,"l":20292,"c":20301.5,"v":231.62}
{"ts":1657137000000,"o":20301.5,"h":20311,"l":20267,"c":20281.5,"v":303.249}
{"ts":1657137060000,"o":20281.5,"h":20283.5,"l":20269,"c":20269.5,"v":60.618}
{"ts":1657137120000,"o":20269.5,"h":20289.5,"l":20269,"c":20287,"v":136.338}
{"ts":1657137180000,"o":20287,"h":20287,"l":20269.5,"c":20270.5,"v":44.842}
{"ts":1657137240000,"o":20270.5,"h":20283,"l":20270,"c":20272.5,"v":92.513}
{"ts":1657137300000,"o":20272.5,"h":20293,"l":20269,"c":20293,"v":159.386}
{"ts":1657137360000,"o":20293,"h":20308.5,"l":20287,"c":20297,"v":69.612}
{"ts":1657137420000,"o":20297,"h":20306,"l":20296.5,"c":20299.5,"v":39.578}
{"ts":1657137480000,"o":20299.5,"h":20325,"l":20299,"c":20317.5,"v":68.072}
{"ts":1657137540000,"o":20317.5,"h":20318,"l":20300,"c":20318,"v":100.803}
{"ts":1657137600000,"o":20318,"h":20319,"l":20305,"c":20305.5,"v":47.478}
{"ts":1657137660000,"o":20305.5,"h":20320,"l":20283.5,"c":20284,"v":172.133}
{"ts":1657137720000,"o":20284,"h":20289.5,"l":20283.5,"c":20285,"v":36.736}
{"ts":1657137780000,"o":20285,"h":20326,"l":20285,"c":20319,"v":186.413}
{"ts":1657137840000,"o":20319,"h":20319,"l":20310,"c":20310.5,"v":22.108}
{"ts":1657137900000,"o":20310.5,"h":20319,"l":20310,"c":20319,"v":40.226}
{"ts":1657137960000,"o":20319,"h":20319,"l":20288,"c":20288.5,"v":26.837}
{"ts":1657138020000,"o":20288.5,"h":20306.5,"l":20279,"c":20306,"v":118.559}
{"ts":1657138080000,"o":20306,"h":20336,"l":20306,"c":20334.5,"v":158.142}
{"ts":1657138140000,"o":20334.5,"h":20334.5,"l":20323,"c":20329.5,"v":65.22}
{"ts":1657138200000,"o":20329.5,"h":20330,"l":20322,"c":20323.5,"v":10.361}
{"ts":1657138260000,"o":20323.5,"h":20338,"l":20323.5,"c":20338,"v":30.595}
{"ts":1657138320000,"o":20338,"h":20341,"l":20316,"c":20316,"v":88.416}
{"ts":1657138380000,"o":20316,"h":20316,"l":20303,"c":20303.5,"v":25.773}
{"ts":1657138440000,"o":20303.5,"h":20303.5,"l":20283,"c":20283.5,"v":98.159}
{"ts":1657138500000,"o":20283.5,"h":20300,"l":20281,"c":20299.5,"v":52.709}
{"ts":1657138560000,"o":20299.5,"h":20300,"l":20280.5,"c":20281,"v":24.838}
{"ts":1657138620000,"o":20281,"h":20286.5,"l":20262,"c":20267,"v":99.461}
{"ts":1657138680000,"o":20267,"h":20273,"l":20267,"c":20272.5,"v":34.556}
{"ts":1657138740000,"o":20272.5,"h":20293.5,"l":20272.5,"c":20287.5,"v":45.095}
{"ts":1657138800000,"o":20287.5,"h":20296,"l":20282,"c":20294,"v":41.003}
{"ts":1657138860000,"o":20294,"h":20303,"l":20294,"c":20299.5,"v":44.888}
{"ts":1657138920000,"o":20299.5,"h":20300,"l":20297,"c":20299.5,"v":11.341}
{"ts":1657138980000,"o":20299.5,"h":20302,"l":20284,"c":20296.5,"v":31.721}
{"ts":1657139040000,"o":20296.5,"h":20301.5,"l":20285,"c":20285,"v":91.888}
{"ts":1657139100000,"o":20285,"h":20301,"l":20285,"c":20301,"v":54.402}
{"ts":1657139160000,"o":20301,"h":20305,"l":20300.5,"c":20304.5,"v":19.766}
{"ts":1657139220000,"o":20304.5,"h":20305,"l":20304.5,"c":20304.5,"v":19.378}
{"ts":1657139280000,"o":20304.5,"h":20318,"l":20300,"c":20300,"v":54.962}
{"ts":1657139340000,"o":20300,"h":20307,"l":20290.5,"c":20291,"v":27.42}
{"ts":1657139400000,"o":20291,"h":20301,"l":20290.5,"c":20301,"v":27.165}
{"ts":1657139460000,"o":20301,"h":20302,"l":20292.5,"c":20294,"v":94.091}
{"ts":1657139520000,"o":20294,"h":20298,"l":20285,"c":20297.5,"v":27.249}
{"ts":1657139580000,"o":20297.5,"h":20319,"l":20297.5,"c":20317.5,"v":47.576}
{"ts":1657139640000,"o":20317.5,"h":20328.5,"l":20317,"c":20320,"v":62.946}
{"ts":1657139700000,"o":20320,"h":20325.5,"l":20317,"c":20325,"v":22.527}
{"ts":1657139760000,"o":20325,"h":20325.5,"l":20318,"c":20323,"v":30.817}
{"ts":1657139820000,"o":20323,"h":20323,"l":20315,"c":20320,"v":17.348}
{"ts":1657139880000,"o":20320,"h":20320.5,"l":20319,"c":20319,"v":4.481}
{"ts":1657139940000,"o":20319,"h":20319.5,"l":20305.5,"c":20305.5,"v":34.906}
{"ts":1657140000000,"o":20305.5,"h":20330,"l":20305.5,"c":20330,"v":41.9}
{"ts":1657140060000,"o":20330,"h":20334,"l":20290.5,"c":20291,"v":209.985}
{"ts":1657140120000,"o":20291,"h":20291,"l":20274,"c":20280.5,"v":53.653}
{"ts":1657140180000,"o":20280.5,"h":20286.5,"l":20280,"c":20286.5,"v":14.848}
{"ts":1657140240000,"o":20286.5,"h":20296,"l":20286.5,"c":20296,"v":15.107}
{"ts":1657140300000,"o":20296,"h":20296,"l":20280.5,"c":20290,"v":57.173}
{"ts":1657140360000,"o":20290,"h":20310,"l":20290,"c":20305.5,"v":20.713}
{"ts":1657140420000,"o":20305.5,"h":20319.5,"l":20303,"c":20319.5,"v":60.387}
{"ts":1657140480000,"o":20319.5,"h":20319.5,"l":20307,"c":20309.5,"v":13.754}
{"ts":1657140540000,"o":20309.5,"h":20313.5,"l":20309.5,"c":20313,"v":20.084}
{"ts":1657140600000,"o":20313,"h":20315,"l":20303,"c":20303.5,"v":25.555}
{"ts":1657140660000,"o":20303.5,"h":20410,"l":20303,"c":20391,"v":1221.613}
{"ts":1657140720000,"o":20391,"h":20391,"l":20367.5,"c":20390,"v":124.518}
{"ts":1657140780000,"o":20390,"h":20420,"l":20388,"c":20390,"v":231.748}
{"ts":1657140840000,"o":20390,"h":20390,"l":20375,"c":20381,"v":87.053}
{"ts":1657140900000,"o":20381,"h":20428.5,"l":20381,"c":20428,"v":205.052}
{"ts":1657140960000,"o":20428,"h":20429,"l":20411.5,"c":20428,"v":93.751}
{"ts":1657141020000,"o":20428,"h":20440,"l":20428,"c":20433.5,"v":96.821}
{"ts":1657141080000,"o":20433.5,"h":20434,"l":20392,"c":20407.5,"v":178.591}
{"ts":1657141140000,"o":20407.5,"h":20407.5,"l":20391,"c":20391,"v":36.897}
{"ts":1657141200000,"o":20391,"h":20406,"l":20385.5,"c":20405,"v":75.631}
{"ts":1657141260000,"o":20405,"h":20415.5,"l":20404.5,"c":20408.5,"v":37.867}
{"ts":1657141320000,"o":20408.5,"h":20421.5,"l":20405,"c":20417,"v":38.063}
{"ts":1657141380000,"o":20417,"h":20417,"l":20400,"c":20400.5,"v":43.939}
{"ts":1657141440000,"o":20400.5,"h":20400.5,"l":20374.5,"c":20374.5,"v":71.302}
{"ts":1657141500000,"o":20374.5,"h":20399.5,"l":20374,"c":20399,"v":78.599}
{"ts":1657141560000,"o":20399,"h":20399.5,"l":20399,"c":20399,"v":9.844}
{"ts":1657141620000,"o":20399,"h":20399.5,"l":20385.5,"c":20392,"v":31.652}
{"ts":1657141680000,"o":20392,"h":20392,"l":20356.5,"c":20356.5,"v":180.571}
{"ts":1657141740000,"o":20356.5,"h":20362,"l":20354,"c":20354,"v":90.199}
{"ts":1657141800000,"o":20354,"h":20362.5,"l":20352.5,"c":20362.5,"v":50.486}
{"ts":1657141860000,"o":20362.5,"h":20373.5,"l":20362,"c":20373.5,"v":39.431}
{"ts":1657141920000,"o":20373.5,"h":20373.5,"l":20366,"c":20372,"v":30.574}
{"ts":1657141980000,"o":20372,"h":20398.5,"l":20369,"c":20395,"v":62.057}
{"ts":1657142040000,"o":20395,"h":20406,"l":20394.5,"c":20397.5,"v":46.741}
{"ts":1657142100000,"o":20397.5,"h":20402,"l":20391.5,"c":20392,"v":21.057}
{"ts":1657142160000,"o":20392,"h":20392,"l":20377.5,"c":20381,"v":61.154}
{"ts":1657142220000,"o":20381,"h":20381.5,"l":20374.5,"c":20378.5,"v":43.568}
{"ts":1657142280000,"o":20378.5,"h":20385.5,"l":20378,"c":20382,"v":19.605}
{"ts":1657142340000,"o":20382,"h":20384.5,"l":20381.5,"c":20384.5,"v":16.337}
{"ts":1657142400000,"o":20384.5,"h":20403,"l":20384.5,"c":20402.5,"v":16.898}
{"ts":1657142460000,"o":20402.5,"h":20404.5,"l":20384.5,"c":20384.5,"v":98.469}
{"ts":1657142520000,"o":20384.5,"h":20385,"l":20355,"c":20364,"v":61.688}
{"ts":1657142580000,"o":20364,"h":20365,"l":20363,"c":20365,"v":10.411}
{"ts":1657142640000,"o":20365,"h":20379,"l":20360,"c":20379,"v":49.354}
{"ts":1657142700000,"o":20379,"h":20379,"l":20369.5,"c":20372.5,"v":13.175}
{"ts":1657142760000,"o":20372.5,"h":20373,"l":20361,"c":20361,"v":10.555}
{"ts":1657142820000,"o":20361,"h":20363,"l":20360,"c":20361.5,"v":20.763}
{"ts":1657142880000,"o":20361.5,"h":20379,"l":20352.5,"c":20378.5,"v":103.825}
{"ts":1657142940000,"o":20378.5,"h":20382,"l":20369.5,"c":20369.5,"v":62.539}
{"ts":1657143000000,"o":20369.5,"h":20372,"l":20368,"c":20371.5,"v":9.132}
{"ts":1657143060000,"o":20371.5,"h":20376,"l":20368,"c":20368.5,"v":23.371}
{"ts":1657143120000,"o":20368.5,"h":20368.5,"l":20368,"c":20368,"v":8.773}
{"ts":1657143180000,"o":20368,"h":20368.5,"l":20361,"c":20361.5,"v":13.035}
{"ts":1657143240000,"o":20361.5,"h":20361.5,"l":20356,"c":20356,"v":44.769}
{"ts":1657143300000,"o":20356,"h":20357,"l":20356,"c":20356.5,"v":23.816}
{"ts":1657143360000,"o":20356.5,"h":20357,"l":20343.5,"c":20348,"v":88.398}
{"ts":1657143420000,"o":20348,"h":20357.5,"l":20343.5,"c":20357.5,"v":55.024}
{"ts":1657143480000,"o":20357.5,"h":20382,"l":20351.5,"c":20381.5,"v":33.412}
{"ts":1657143540000,"o":20381.5,"h":20414,"l":20381.5,"c":20406,"v":84.498}
{"ts":1657143600000,"o":20406,"h":20406,"l":20366,"c":20391.5,"v":63.434}
{"ts":1657143660000,"o":20391.5,"h":20399,"l":20380.5,"c":20382,"v":30.815}
{"ts":1657143720000,"o":20382,"h":20382,"l":20333.5,"c":20338.5,"v":81.901}
{"ts":1657143780000,"o":20338.5,"h":20340.5,"l":20311,"c":20318.5,"v":171.509}
{"ts":1657143840000,"o":20318.5,"h":20352,"l":20303,"c":20323,"v":185.35}
{"ts":1657143900000,"o":20323,"h":20323,"l":20307.5,"c":20307.5,"v":67.693}
{"ts":1657143960000,"o":20307.5,"h":20316.5,"l":20305.5,"c":20314.5,"v":35.594}
{"ts":1657144020000,"o":20314.5,"h":20345,"l":20314.5,"c":20327.5,"v":88.311}
{"ts":1657144080000,"o":20327.5,"h":20340,"l":20322,"c":20322.5,"v":11.204}
{"ts":1657144140000,"o":20322.5,"h":20342.5,"l":20322,"c":20336.5,"v":49.837}
{"ts":1657144200000,"o":20336.5,"h":20343,"l":20336,"c":20343,"v":17.574}
{"ts":1657144260000,"o":20343,"h":20343,"l":20321.5,"c":20322,"v":18.764}
{"ts":1657144320000,"o":20322,"h":20326,"l":20315,"c":20325.5,"v":40.015}
{"ts":1657144380000,"o":20325.5,"h":20343,"l":20325.5,"c":20343,"v":24.04}
{"ts":1657144440000,"o":20343,"h":20350,"l":20342.5,"c":20349.5,"v":23.136}
{"ts":1657144500000,"o":20349.5,"h":20350,"l":20334.5,"c":20334.5,"v":25.259}
{"ts":1657144560000,"o":20334.5,"h":20335,"l":20332.5,"c":20332.5,"v":5.254}
{"ts":1657144620000,"o":20332.5,"h":20332.5,"l":20323,"c":20323.5,"v":10.753}
{"ts":1657144680000,"o":20323.5,"h":20327,"l":20323,"c":20326.5,"v":8.957}
{"ts":1657144740000,"o":20326.5,"h":20350,"l":20326.5,"c":20345,"v":51.482}
{"ts":1657144800000,"o":20345,"h":20350,"l":20336,"c":20342,"v":35.846}
{"ts":1657144860000,"o":20342,"h":20352,"l":20342,"c":20347,"v":32.333}
{"ts":1657144920000,"o":20347,"h":20365,"l":20347,"c":20360.5,"v":57.791}
{"ts":1657144980000,"o":20360.5,"h":20371.5,"l":20340,"c":20347.5,"v":121.029}
{"ts":1657145040000,"o":20347.5,"h":20370,"l":20347.5,"c":20369.5,"v":43.682}
{"ts":1657145100000,"o":20369.5,"h":20378.5,"l":20365,"c":20371,"v":67.686}
{"ts":1657145160000,"o":20371,"h":20522,"l":20371,"c":20451.5,"v":1515.571}
{"ts":1657145220000,"o":20451.5,"h":20487,"l":20428,"c":20475,"v":479.707}
{"ts":1657145280000,"o":20475,"h":20572,"l":20475,"c":20527.5,"v":1146.23}
{"ts":1657145340000,"o":20527.5,"h":20548,"l":20498,"c":20541,"v":322.607}
{"ts":1657145400000,"o":20541,"h":20590,"l":20540.5,"c":20546,"v":467.413}
{"ts":1657145460000,"o":20546,"h":20617,"l":20544.5,"c":20559,"v":698.552}
{"ts":1657145520000,"o":20559,"h":20569,"l":20526,"c":20526.5,"v":392.209}
{"ts":1657145580000,"o":20526.5,"h":20544,"l":20501,"c":20505.5,"v":256.022}
{"ts":1657145640000,"o":20505.5,"h":20505.5,"l":20483.5,"c":20485,"v":271.245}
{"ts":1657145700000,"o":20485,"h":20534.5,"l":20484.5,"c":20521.5,"v":375.662}
{"ts":1657145760000,"o":20521.5,"h":20521.5,"l":20461.5,"c":20461.5,"v":235.341}
{"ts":1657145820000,"o":20461.5,"h":20500,"l":20455,"c":20474.5,"v":234.147}
{"ts":1657145880000,"o":20474.5,"h":20493.5,"l":20472,"c":20476,"v":98.117}
{"ts":1657145940000,"o":20476,"h":20489.5,"l":20476,"c":20484,"v":77.622}
{"ts":1657146000000,"o":20484,"h":20498.5,"l":20483,"c":20483,"v":70.042}
{"ts":1657146060000,"o":20483,"h":20483,"l":20465.5,"c":20468.5,"v":88.956}
{"ts":1657146120000,"o":20468.5,"h":20478,"l":20465.5,"c":20465.5,"v":79.115}
{"ts":1657146180000,"o":20465.5,"h":20479,"l":20463,"c":20479,"v":60.135}
{"ts":1657146240000,"o":20479,"h":20488,"l":20478.5,"c":20488,"v":90.929}
{"ts":1657146300000,"o":20488,"h":20488,"l":20465,"c":20473.5,"v":59.262}
{"ts":1657146360000,"o":20473.5,"h":20484.5,"l":20473.5,"c":20475.5,"v":49.751}
{"ts":1657146420000,"o":20475.5,"h":20478,"l":20455,"c":20464,"v":75.366}
{"ts":1657146480000,"o":20464,"h":20464,"l":20453,"c":20453.5,"v":95.209}
{"ts":1657146540000,"o":20453.5,"h":20467.5,"l":20450.5,"c":20457.5,"v":61.423}
{"ts":1657146600000,"o":20457.5,"h":20461.5,"l":20457.5,"c":20458.5,"v":23.022}
{"ts":1657146660000,"o":20458.5,"h":20459,"l":20439.5,"c":20459,"v":96.458}
{"ts":1657146720000,"o":20459,"h":20469,"l":20458,"c":20459.5,"v":63.36}
{"ts":1657146780000,"o":20459.5,"h":20479,"l":20459.5,"c":20476,"v":76.176}
{"ts":1657146840000,"o":20476,"h":20478,"l":20469,"c":20469,"v":98.125}
{"ts":1657146900000,"o":20469,"h":20480,"l":20466.5,"c":20480,"v":31.285}
{"ts":1657146960000,"o":20480,"h":20527,"l":20479.5,"c":20520,"v":202.526}
{"ts":1657147020000,"o":20520,"h":20520.5,"l":20506,"c":20510,"v":134.854}
{"ts":1657147080000,"o":20510,"h":20510,"l":20504.5,"c":20504.5,"v":51.75}
{"ts":1657147140000,"o":20504.5,"h":20510,"l":20496,"c":20504,"v":102.571}
{"ts":1657147200000,"o":20504,"h":20515.5,"l":20501,"c":20514,"v":52.251}
{"ts":1657147260000,"o":20514,"h":20519.5,"l":20497.5,"c":20498,"v":64.287}
{"ts":1657147320000,"o":20498,"h":20501.5,"l":20494.5,"c":20495,"v":42.714}
{"ts":1657147380000,"o":20495,"h":20519.5,"l":20495,"c":20515,"v":81.884}
{"ts":1657147440000,"o":20515,"h":20515.5,"l":20500,"c":20506,"v":34.251}
{"ts":1657147500000,"o":20506,"h":20515,"l":20506,"c":20510.5,"v":56.404}
{"ts":1657147560000,"o":20510.5,"h":20511,"l":20489,"c":20489.5,"v":64.362}
{"ts":1657147620000,"o":20489.5,"h":20489.5,"l":20469.5,"c":20471,"v":69.578}
{"ts":1657147680000,"o":20471,"h":20471,"l":20452,"c":20452.5,"v":71.958}
{"ts":1657147740000,"o":20452.5,"h":20467,"l":20452,"c":20455,"v":90.584}
{"ts":1657147800000,"o":20455,"h":20463,"l":20450,"c":20461.5,"v":62.825}
{"ts":1657147860000,"o":20461.5,"h":20461.5,"l":20461,"c":20461.5,"v":13.506}
{"ts":1657147920000,"o":20461.5,"h":20467.5,"l":20450,"c":20467,"v":25.812}
{"ts":1657147980000,"o":20467,"h":20474.5,"l":20454,"c":20474,"v":44.411}
{"ts":1657148040000,"o":20474,"h":20503.5,"l":20474,"c":20486.5,"v":81.809}
{"ts":1657148100000,"o":20486.5,"h":20507.5,"l":20486.5,"c":20507,"v":56.786}
{"ts":1657148160000,"o":20507,"h":20507.5,"l":20494,"c":20494.5,"v":159.33}
{"ts":1657148220000,"o":20494.5,"h":20514.5,"l":20494.5,"c":20510,"v":56.674}
{"ts":1657148280000,"o":20510,"h":20514,"l":20499.5,"c":20499.5,"v":46.624}
{"ts":1657148340000,"o":20499.5,"h":20520,"l":20499.5,"c":20503.5,"v":139.433}
{"ts":1657148400000,"o":20503.5,"h":20513,"l":20478.5,"c":20500,"v":176.142}
{"ts":1657148460000,"o":20500,"h":20527.5,"l":20500,"c":20525.5,"v":159.656}
{"ts":1657148520000,"o":20525.5,"h":20590,"l":20523.5,"c":20566,"v":747.744}
{"ts":1657148580000,"o":20566,"h":20580,"l":20532.5,"c":20579,"v":153.001}
{"ts":1657148640000,"o":20579,"h":20638.5,"l":20576,"c":20598.5,"v":1142.454}
{"ts":1657148700000,"o":20598.5,"h":20628.5,"l":20595,"c":20601,"v":264.148}
{"ts":1657148760000,"o":20601,"h":20650,"l":20600,"c":20624.5,"v":507.97}
{"ts":1657148820000,"o":20624.5,"h":20666,"l":20620.5,"c":20636.5,"v":425.66}
{"ts":1657148880000,"o":20636.5,"h":20637,"l":20591.5,"c":20600,"v":296.465}
{"ts":1657148940000,"o":20600,"h":20615,"l":20577,"c":20592,"v":129.25}
{"ts":1657149000000,"o":20592,"h":20599.5,"l":20576.5,"c":20576.5,"v":146.034}
{"ts":1657149060000,"o":20576.5,"h":20584.5,"l":20566.5,"c":20583.5,"v":106.402}
{"ts":1657149120000,"o":20583.5,"h":20607,"l":20583.5,"c":20584.5,"v":117.115}
{"ts":1657149180000,"o":20584.5,"h":20605,"l":20575,"c":20591,"v":125.026}
{"ts":1657149240000,"o":20591,"h":20597,"l":20584,"c":20590,"v":38.866}
{"ts":1657149300000,"o":20590,"h":20621,"l":20590,"c":20612.5,"v":105.597}
{"ts":1657149360000,"o":20612.5,"h":20630.5,"l":20607.5,"c":20626.5,"v":127.605}
{"ts":1657149420000,"o":20626.5,"h":20626.5,"l":20590,"c":20595.5,"v":221.795}
{"ts":1657149480000,"o":20595.5,"h":20597.5,"l":20578.5,"c":20580,"v":98.718}
{"ts":1657149540000,"o":20580,"h":20588,"l":20573,"c":20573,"v":71.432}
{"ts":1657149600000,"o":20573,"h":20587.5,"l":20572,"c":20577.5,"v":72.789}
{"ts":1657149660000,"o":20577.5,"h":20577.5,"l":20564,"c":20569.5,"v":65.544}
{"ts":1657149720000,"o":20569.5,"h":20574.5,"l":20557.5,"c":20563,"v":138.457}
{"ts":1657149780000,"o":20563,"h":20563,"l":20534.5,"c":20543.5,"v":106.795}
{"ts":1657149840000,"o":20543.5,"h":20560,"l":20543.5,"c":20554.5,"v":97.85}
{"ts":1657149900000,"o":20554.5,"h":20598.5,"l":20554,"c":20589,"v":158.023}
{"ts":1657149960000,"o":20589,"h":20600,"l":20584,"c":20600,"v":73.682}
{"ts":1657150020000,"o":20600,"h":20609.5,"l":20578.5,"c":20585,"v":110.34}
{"ts":1657150080000,"o":20585,"h":20590,"l":20585,"c":20589,"v":35.43}
{"ts":1657150140000,"o":20589,"h":20589,"l":20580,"c":20580,"v":36.139}
{"ts":1657150200000,"o":20580,"h":20599,"l":20580,"c":20598,"v":119.553}
{"ts":1657150260000,"o":20598,"h":20600,"l":20577.5,"c":20593.5,"v":150.704}
{"ts":1657150320000,"o":20593.5,"h":20633,"l":20593.5,"c":20600.5,"v":245.89}
{"ts":1657150380000,"o":20600.5,"h":20600.5,"l":20594.5,"c":20595.5,"v":79.609}
{"ts":1657150440000,"o":20595.5,"h":20610,"l":20593.5,"c":20593.5,"v":83.523}
{"ts":1657150500000,"o":20593.5,"h":20600,"l":20593.5,"c":20599,"v":29.39}
{"ts":1657150560000,"o":20599,"h":20608.5,"l":20593.5,"c":20604.5,"v":87.12}
{"ts":1657150620000,"o":20604.5,"h":20604.5,"l":20593.5,"c":20595,"v":46.148}
{"ts":1657150680000,"o":20595,"h":20595,"l":20571,"c":20571.5,"v":93.305}
{"ts":1657150740000,"o":20571.5,"h":20571.5,"l":20555,"c":20555.5,"v":43.861}
{"ts":1657150800000,"o":20555.5,"h":20570,"l":20555,"c":20570,"v":44.283}
{"ts":1657150860000,"o":20570,"h":20570,"l":20555,"c":20555.5,"v":41.818}
{"ts":1657150920000,"o":20555.5,"h":20564,"l":20545.5,"c":20550,"v":62.281}
{"ts":1657150980000,"o":20550,"h":20555,"l":20536.5,"c":20543,"v":94.901}
{"ts":1657151040000,"o":20543,"h":20543.5,"l":20539.5,"c":20540.5,"v":23.716}
{"ts":1657151100000,"o":20540.5,"h":20558,"l":20539.5,"c":20545.5,"v":64.285}
{"ts":1657151160000,"o":20545.5,"h":20558,"l":20545,"c":20553.5,"v":34.52}
{"ts":1657151220000,"o":20553.5,"h":20561.5,"l":20551,"c":20551,"v":35.311}
{"ts":1657151280000,"o":20551,"h":20572,"l":20551,"c":20572,"v":61.228}
{"ts":1657151340000,"o":20572,"h":20573.5,"l":20572,"c":20573,"v":22.418}
{"ts":1657151400000,"o":20573,"h":20597.5,"l":20573,"c":20578,"v":92.324}
{"ts":1657151460000,"o":20578,"h":20579,"l":20563,"c":20563.5,"v":62.542}
{"ts":1657151520000,"o":20563.5,"h":20570,"l":20560,"c":20560,"v":28.665}
{"ts":1657151580000,"o":20560,"h":20568,"l":20560,"c":20567.5,"v":27.092}
{"ts":1657151640000,"o":20567.5,"h":20568,"l":20550,"c":20552.5,"v":20.924}
{"ts":1657151700000,"o":20552.5,"h":20553,"l":20550,"c":20552,"v":19.947}
{"ts":1657151760000,"o":20552,"h":20552,"l":20537,"c":20550,"v":86.968}
{"ts":1657151820000,"o":20550,"h":20551.5,"l":20550,"c":20551,"v":19.875}
{"ts":1657151880000,"o":20551,"h":20560,"l":20551,"c":20557,"v":31.888}
{"ts":1657151940000,"o":20557,"h":20557,"l":20550,"c":20556.5,"v":49.787}
{"ts":1657152000000,"o":20556.5,"h":20563.5,"l":20551,"c":20563.5,"v":109.054}
{"ts":1657152060000,"o":20563.5,"h":20574.5,"l":20563.5,"c":20574,"v":53.677}
{"ts":1657152120000,"o":20574,"h":20586.5,"l":20570,"c":20582,"v":142.256}
{"ts":1657152180000,"o":20582,"h":20584.5,"l":20538.5,"c":20542.5,"v":154.502}
{"ts":1657152240000,"o":20542.5,"h":20543,"l":20491,"c":20506,"v":686.591}
{"ts":1657152300000,"o":20506,"h":20515,"l":20478.5,"c":20484.5,"v":290.548}
{"ts":1657152360000,"o":20484.5,"h":20498,"l":20482,"c":20490,"v":127.866}
{"ts":1657152420000,"o":20490,"h":20499.5,"l":20464,"c":20499.5,"v":190.009}
{"ts":1657152480000,"o":20499.5,"h":20500,"l":20481,"c":20491,"v":95.144}
{"ts":1657152540000,"o":20491,"h":20496.5,"l":20490,"c":20495.5,"v":55.325}
{"ts":1657152600000,"o":20495.5,"h":20500,"l":20481.5,"c":20499.5,"v":123.305}
{"ts":1657152660000,"o":20499.5,"h":20524,"l":20499.5,"c":20514.5,"v":123.315}
{"ts":1657152720000,"o":20514.5,"h":20522.5,"l":20514.5,"c":20517,"v":50.427}
{"ts":1657152780000,"o":20517,"h":20539.5,"l":20511,"c":20539,"v":135.744}
{"ts":1657152840000,"o":20539,"h":20539.5,"l":20525,"c":20529,"v":68.556}
{"ts":1657152900000,"o":20529,"h":20539,"l":20515.5,"c":20516,"v":47.442}
{"ts":1657152960000,"o":20516,"h":20573,"l":20515.5,"c":20550,"v":222.711}
{"ts":1657153020000,"o":20550,"h":20562,"l":20545.5,"c":20547.5,"v":127.053}
{"ts":1657153080000,"o":20547.5,"h":20548,"l":20531,"c":20537.5,"v":60.352}
{"ts":1657153140000,"o":20537.5,"h":20537.5,"l":20513,"c":20525.5,"v":96.57}
{"ts":1657153200000,"o":20525.5,"h":20525.5,"l":20505,"c":20505.5,"v":49.422}
{"ts":1657153260000,"o":20505.5,"h":20535.5,"l":20505,"c":20518,"v":53.167}
{"ts":1657153320000,"o":20518,"h":20522,"l":20515.5,"c":20515.5,"v":24.854}
{"ts":1657153380000,"o":20515.5,"h":20516,"l":20505.5,"c":20506,"v":33.067}
{"ts":1657153440000,"o":20506,"h":20539.5,"l":20505.5,"c":20539,"v":59.903}
{"ts":1657153500000,"o":20539,"h":20539.5,"l":20530,"c":20531,"v":36.921}
{"ts":1657153560000,"o":20531,"h":20535.5,"l":20526,"c":20526.5,"v":48.267}
{"ts":1657153620000,"o":20526.5,"h":20530,"l":20522.5,"c":20530,"v":45.873}
{"ts":1657153680000,"o":20530,"h":20530,"l":20515.5,"c":20517,"v":64.078}
{"ts":1657153740000,"o":20517,"h":20517,"l":20504,"c":20507.5,"v":27.709}
{"ts":1657153800000,"o":20507.5,"h":20529,"l":20507,"c":20521,"v":40.258}
{"ts":1657153860000,"o":20521,"h":20527,"l":20513.5,"c":20513.5,"v":70.793}
{"ts":1657153920000,"o":20513.5,"h":20525,"l":20513,"c":20514,"v":28.224}
{"ts":1657153980000,"o":20514,"h":20515,"l":20509,"c":20512,"v":36.827}
{"ts":1657154040000,"o":20512,"h":20515,"l":20504,"c":20504,"v":61.484}
{"ts":1657154100000,"o":20504,"h":20504.5,"l":20500,"c":20504,"v":53.544}
{"ts":1657154160000,"o":20504,"h":20520,"l":20504,"c":20517.5,"v":37.006}
{"ts":1657154220000,"o":20517.5,"h":20538,"l":20517.5,"c":20530.5,"v":64.891}
{"ts":1657154280000,"o":20530.5,"h":20554,"l":20527.5,"c":20550.5,"v":88.405}
{"ts":1657154340000,"o":20550.5,"h":20550.5,"l":20530,"c":20530.5,"v":122.243}
{"ts":1657154400000,"o":20530.5,"h":20535,"l":20530,"c":20530,"v":20.562}
{"ts":1657154460000,"o":20530,"h":20550,"l":20530,"c":20549.5,"v":64.792}
{"ts":1657154520000,"o":20549.5,"h":20570,"l":20548.5,"c":20551.5,"v":94.61}
{"ts":1657154580000,"o":20551.5,"h":20552,"l":20551.5,"c":20551.5,"v":17.386}
{"ts":1657154640000,"o":20551.5,"h":20553.5,"l":20545.5,"c":20545.5,"v":32.335}
{"ts":1657154700000,"o":20545.5,"h":20550,"l":20545.5,"c":20550,"v":32.362}
{"ts":1657154760000,"o":20550,"h":20560,"l":20549.5,"c":20560,"v":44.88}
{"ts":1657154820000,"o":20560,"h":20588,"l":20555,"c":20555.5,"v":140.377}
{"ts":1657154880000,"o":20555.5,"h":20555.5,"l":20541,"c":20541.5,"v":40.514}
{"ts":1657154940000,"o":20541.5,"h":20541.5,"l":20532,"c":20532,"v":50.593}
{"ts":1657155000000,"o":20532,"h":20534.5,"l":20523.5,"c":20534.5,"v":42.498}
{"ts":1657155060000,"o":20534.5,"h":20542.5,"l":20534.5,"c":20540,"v":21.259}
{"ts":1657155120000,"o":20540,"h":20540.5,"l":20512,"c":20518.5,"v":75.12}
{"ts":1657155180000,"o":20518.5,"h":20550,"l":20518,"c":20549.5,"v":50.344}
{"ts":1657155240000,"o":20549.5,"h":20550,"l":20539,"c":20547,"v":51.005}
{"ts":1657155300000,"o":20547,"h":20555,"l":20538.5,"c":20544,"v":138.329}
{"ts":1657155360000,"o":20544,"h":20544,"l":20536,"c":20536.5,"v":111.676}
{"ts":1657155420000,"o":20536.5,"h":20536.5,"l":20519.5,"c":20522.5,"v":34.977}
{"ts":1657155480000,"o":20522.5,"h":20525,"l":20513.5,"c":20517.5,"v":108.478}
{"ts":1657155540000,"o":20517.5,"h":20517.5,"l":20516.5,"c":20516.5,"v":26.414}
{"ts":1657155600000,"o":20516.5,"h":20518,"l":20491,"c":20491,"v":105.147}
{"ts":1657155660000,"o":20491,"h":20501.5,"l":20486.5,"c":20486.5,"v":172.05}
{"ts":1657155720000,"o":20486.5,"h":20499,"l":20481,"c":20481,"v":119.206}
{"ts":1657155780000,"o":20481,"h":20490,"l":20475,"c":20479,"v":104.126}
{"ts":1657155840000,"o":20479,"h":20498.5,"l":20478.5,"c":20488.5,"v":60.626}
{"ts":1657155900000,"o":20488.5,"h":20497,"l":20488.5,"c":20495,"v":66.582}
{"ts":1657155960000,"o":20495,"h":20495.5,"l":20474,"c":20474,"v":74.75}
{"ts":1657156020000,"o":20474,"h":20474.5,"l":20455.5,"c":20462.5,"v":239.321}
{"ts":1657156080000,"o":20462.5,"h":20471,"l":20455,"c":20455.5,"v":171.226}
{"ts":1657156140000,"o":20455.5,"h":20469,"l":20455,"c":20460,"v":84.949}
{"ts":1657156200000,"o":20460,"h":20476,"l":20459.5,"c":20473.5,"v":114.56}
{"ts":1657156260000,"o":20473.5,"h":20475.5,"l":20465,"c":20465,"v":38.734}
{"ts":1657156320000,"o":20465,"h":20465,"l":20456,"c":20456,"v":60.94}
{"ts":1657156380000,"o":20456,"h":20486.5,"l":20456,"c":20465.5,"v":176.997}
{"ts":1657156440000,"o":20465.5,"h":20486,"l":20465.5,"c":20486,"v":50.419}
{"ts":1657156500000,"o":20486,"h":20510,"l":20484.5,"c":20503,"v":98.03}
{"ts":1657156560000,"o":20503,"h":20513,"l":20496.5,"c":20496.5,"v":48.136}
{"ts":1657156620000,"o":20496.5,"h":20505,"l":20484,"c":20484.5,"v":94.918}
{"ts":1657156680000,"o":20484.5,"h":20488,"l":20482.5,"c":20487.5,"v":30.945}
{"ts":1657156740000,"o":20487.5,"h":20488,"l":20475.5,"c":20475.5,"v":51.255}
{"ts":1657156800000,"o":20475.5,"h":20489,"l":20475,"c":20485,"v":48.213}
{"ts":1657156860000,"o":20485,"h":20493.5,"l":20475,"c":20482.5,"v":12.446}
{"ts":1657156920000,"o":20482.5,"h":20493,"l":20482.5,"c":20492.5,"v":52.383}
{"ts":1657156980000,"o":20492.5,"h":20513.5,"l":20492.5,"c":20499.5,"v":126.226}
{"ts":1657157040000,"o":20499.5,"h":20512,"l":20499.5,"c":20512,"v":16.7}
{"ts":1657157100000,"o":20512,"h":20514.5,"l":20511.5,"c":20514.5,"v":85.147}
{"ts":1657157160000,"o":20514.5,"h":20514.5,"l":20500,"c":20511.5,"v":52.493}
{"ts":1657157220000,"o":20511.5,"h":20512,"l":20502.5,"c":20502.5,"v":18.12}
{"ts":1657157280000,"o":20502.5,"h":20514,"l":20502.5,"c":20513.5,"v":23.356}
{"ts":1657157340000,"o":20513.5,"h":20514,"l":20496,"c":20509.5,"v":34.507}
{"ts":1657157400000,"o":20509.5,"h":20515.5,"l":20506,"c":20506,"v":60.668}
{"ts":1657157460000,"o":20506,"h":20506.5,"l":20494,"c":20494,"v":40.699}
{"ts":1657157520000,"o":20494,"h":20512.5,"l":20494,"c":20512,"v":56.611}
{"ts":1657157580000,"o":20512,"h":20524,"l":20512,"c":20524,"v":93.754}
{"ts":1657157640000,"o":20524,"h":20524,"l":20511,"c":20511,"v":46.944}
{"ts":1657157700000,"o":20511,"h":20511.5,"l":20511,"c":20511,"v":8.752}
{"ts":1657157760000,"o":20511,"h":20515,"l":20507,"c":20511.5,"v":35.416}
{"ts":1657157820000,"o":20511.5,"h":20511.5,"l":20508,"c":20508.5,"v":15.791}
{"ts":1657157880000,"o":20508.5,"h":20511,"l":20500,"c":20504.5,"v":26.969}
{"ts":1657157940000,"o":20504.5,"h":20505,"l":20500.5,"c":20501,"v":25.8}
{"ts":1657158000000,"o":20501,"h":20501,"l":20487,"c":20495,"v":68.718}
{"ts":1657158060000,"o":20495,"h":20495.5,"l":20480.5,"c":20481,"v":37.405}
{"ts":1657158120000,"o":20481,"h":20481.5,"l":20473.5,"c":20473.5,"v":57.677}
{"ts":1657158180000,"o":20473.5,"h":20477,"l":20472.5,"c":20474.5,"v":53.119}
{"ts":1657158240000,"o":20474.5,"h":20492.5,"l":20474,"c":20492.5,"v":161.459}
{"ts":1657158300000,"o":20492.5,"h":20500,"l":20492,"c":20500,"v":33.504}
{"ts":1657158360000,"o":20500,"h":20500,"l":20495,"c":20498,"v":10.618}
{"ts":1657158420000,"o":20498,"h":20498,"l":20489,"c":20494.5,"v":27.034}
{"ts":1657158480000,"o":20494.5,"h":20509,"l":20492,"c":20507.5,"v":63.73}
{"ts":1657158540000,"o":20507.5,"h":20525.5,"l":20507,"c":20521,"v":167.982}
{"ts":1657158600000,"o":20521,"h":20525,"l":20521,"c":20525,"v":27.649}
{"ts":1657158660000,"o":20525,"h":20562,"l":20523,"c":20533,"v":453.946}
{"ts":1657158720000,"o":20533,"h":20537,"l":20522.5,"c":20523,"v":42.008}
{"ts":1657158780000,"o":20523,"h":20523,"l":20520,"c":20520.5,"v":35.173}
{"ts":1657158840000,"o":20520.5,"h":20522.5,"l":20497.5,"c":20500,"v":94.653}
{"ts":1657158900000,"o":20500,"h":20500,"l":20492,"c":20492,"v":37.041}
{"ts":1657158960000,"o":20492,"h":20509,"l":20492,"c":20498,"v":95.581}
{"ts":1657159020000,"o":20498,"h":20510,"l":20498,"c":20510,"v":19.267}
{"ts":1657159080000,"o":20510,"h":20515,"l":20501,"c":20501.5,"v":64.01}
{"ts":1657159140000,"o":20501.5,"h":20503,"l":20497,"c":20503,"v":69.37}
{"ts":1657159200000,"o":20503,"h":20527.5,"l":20503,"c":20518.5,"v":79.958}
{"ts":1657159260000,"o":20518.5,"h":20533.5,"l":20518,"c":20523,"v":76.45}
{"ts":1657159320000,"o":20523,"h":20523,"l":20475,"c":20479,"v":260.37}
{"ts":1657159380000,"o":20479,"h":20490.5,"l":20478.5,"c":20490.5,"v":52.002}
{"ts":1657159440000,"o":20490.5,"h":20505,"l":20490,"c":20505,"v":67.638}
{"ts":1657159500000,"o":20505,"h":20509.5,"l":20500,"c":20500,"v":95.787}
{"ts":1657159560000,"o":20500,"h":20510,"l":20477.5,"c":20480.5,"v":65.477}
{"ts":1657159620000,"o":20480.5,"h":20491.5,"l":20480,"c":20491,"v":26.982}
{"ts":1657159680000,"o":20491,"h":20504,"l":20491,"c":20504,"v":18.351}
{"ts":1657159740000,"o":20504,"h":20507.5,"l":20503.5,"c":20506.5,"v":21.993}
{"ts":1657159800000,"o":20506.5,"h":20506.5,"l":20506,"c":20506,"v":24.614}
{"ts":1657159860000,"o":20506,"h":20506.5,"l":20501.5,"c":20501.5,"v":14.831}
{"ts":1657159920000,"o":20501.5,"h":20502.5,"l":20493.5,"c":20502.5,"v":79.788}
{"ts":1657159980000,"o":20502.5,"h":20502.5,"l":20501.5,"c":20502.5,"v":20}
{"ts":1657160040000,"o":20502.5,"h":20506,"l":20492,"c":20492.5,"v":60.16}
{"ts":1657160100000,"o":20492.5,"h":20506,"l":20492,"c":20506,"v":32.836}
{"ts":1657160160000,"o":20506,"h":20507,"l":20480.5,"c":20483.5,"v":118.818}
{"ts":1657160220000,"o":20483.5,"h":20485.5,"l":20450,"c":20450,"v":219.348}
{"ts":1657160280000,"o":20450,"h":20468,"l":20425,"c":20455,"v":699.466}
{"ts":1657160340000,"o":20455,"h":20460.5,"l":20438.5,"c":20439,"v":108.53}
{"ts":1657160400000,"o":20439,"h":20448,"l":20425,"c":20431.5,"v":96.143}
{"ts":1657160460000,"o":20431.5,"h":20431.5,"l":20407.5,"c":20419,"v":305.159}
{"ts":1657160520000,"o":20419,"h":20444,"l":20418.5,"c":20434.5,"v":112.791}
{"ts":1657160580000,"o":20434.5,"h":20442.5,"l":20420,"c":20428.5,"v":44.008}
{"ts":1657160640000,"o":20428.5,"h":20430,"l":20425.5,"c":20430,"v":51.472}
{"ts":1657160700000,"o":20430,"h":20430,"l":20412.5,"c":20418,"v":109.731}
{"ts":1657160760000,"o":20418,"h":20422.5,"l":20385,"c":20408,"v":414.36}
{"ts":1657160820000,"o":20408,"h":20409.5,"l":20405,"c":20407.5,"v":39.764}
{"ts":1657160880000,"o":20407.5,"h":20430,"l":20407.5,"c":20430,"v":78.035}
{"ts":1657160940000,"o":20430,"h":20433,"l":20425.5,"c":20433,"v":76.273}
{"ts":1657161000000,"o":20433,"h":20436,"l":20425,"c":20435.5,"v":62.125}
{"ts":1657161060000,"o":20435.5,"h":20441.5,"l":20435.5,"c":20436,"v":50.522}
{"ts":1657161120000,"o":20436,"h":20436,"l":20396,"c":20400.5,"v":150.158}
{"ts":1657161180000,"o":20400.5,"h":20426.5,"l":20400,"c":20420,"v":48.624}
{"ts":1657161240000,"o":20420,"h":20423,"l":20405,"c":20405.5,"v":94.282}
{"ts":1657161300000,"o":20405.5,"h":20405.5,"l":20396.5,"c":20403.5,"v":72.16}
{"ts":1657161360000,"o":20403.5,"h":20416,"l":20403,"c":20410,"v":53.668}
{"ts":1657161420000,"o":20410,"h":20410,"l":20390,"c":20404,"v":191.623}
{"ts":1657161480000,"o":20404,"h":20412.5,"l":20398.5,"c":20412,"v":43.362}
{"ts":1657161540000,"o":20412,"h":20412.5,"l":20388.5,"c":20391,"v":60.953}
{"ts":1657161600000,"o":20391,"h":20398,"l":20388.5,"c":20392,"v":43.808}
{"ts":1657161660000,"o":20392,"h":20399.5,"l":20392,"c":20399,"v":37.8}
{"ts":1657161720000,"o":20399,"h":20400,"l":20365.5,"c":20391.5,"v":225.97}
{"ts":1657161780000,"o":20391.5,"h":20400.5,"l":20387,"c":20400.5,"v":98.09}
{"ts":1657161840000,"o":20400.5,"h":20413,"l":20400,"c":20408,"v":123.887}
{"ts":1657161900000,"o":20408,"h":20414,"l":20403,"c":20413.5,"v":55.701}
{"ts":1657161960000,"o":20413.5,"h":20416,"l":20407,"c":20407.5,"v":149.368}
{"ts":1657162020000,"o":20407.5,"h":20418.5,"l":20386.5,"c":20408,"v":204.258}
{"ts":1657162080000,"o":20408,"h":20425,"l":20407.5,"c":20419,"v":57.644}
{"ts":1657162140000,"o":20419,"h":20423,"l":20408,"c":20414.5,"v":280.211}
{"ts":1657162200000,"o":20414.5,"h":20415,"l":20414.5,"c":20414.5,"v":48.374}
{"ts":1657162260000,"o":20414.5,"h":20420,"l":20414,"c":20414.5,"v":65.369}
{"ts":1657162320000,"o":20414.5,"h":20419.5,"l":20414,"c":20418,"v":21.139}
{"ts":1657162380000,"o":20418,"h":20418,"l":20405,"c":20405,"v":37.7}
{"ts":1657162440000,"o":20405,"h":20412.5,"l":20405,"c":20412.5,"v":38.23}
{"ts":1657162500000,"o":20412.5,"h":20412.5,"l":20410,"c":20410,"v":11.425}
{"ts":1657162560000,"o":20410,"h":20410.5,"l":20396.5,"c":20396.5,"v":98.678}
{"ts":1657162620000,"o":20396.5,"h":20400,"l":20386,"c":20400,"v":96.372}
{"ts":1657162680000,"o":20400,"h":20405.5,"l":20400,"c":20402,"v":23.495}
{"ts":1657162740000,"o":20402,"h":20410,"l":20401.5,"c":20410,"v":20.213}
{"ts":1657162800000,"o":20410,"h":20419.5,"l":20405,"c":20417,"v":64.72}
{"ts":1657162860000,"o":20417,"h":20417,"l":20395,"c":20395.5,"v":44.327}
{"ts":1657162920000,"o":20395.5,"h":20409,"l":20387.5,"c":20408.5,"v":103.986}
{"ts":1657162980000,"o":20408.5,"h":20416.5,"l":20408.5,"c":20408.5,"v":27.124}
{"ts":1657163040000,"o":20408.5,"h":20409,"l":20392,"c":20392.5,"v":103.164}
{"ts":1657163100000,"o":20392.5,"h":20400,"l":20382,"c":20399.5,"v":125.311}
{"ts":1657163160000,"o":20399.5,"h":20404.5,"l":20398,"c":20398.5,"v":40.869}
{"ts":1657163220000,"o":20398.5,"h":20406.5,"l":20398,"c":20406.5,"v":48.644}
{"ts":1657163280000,"o":20406.5,"h":20410,"l":20406,"c":20410,"v":22.37}
{"ts":1657163340000,"o":20410,"h":20410,"l":20400.5,"c":20407,"v":73.415}
{"ts":1657163400000,"o":20407,"h":20407,"l":20404,"c":20404,"v":21.504}
{"ts":1657163460000,"o":20404,"h":20404.5,"l":20399.5,"c":20399.5,"v":12.714}
{"ts":1657163520000,"o":20399.5,"h":20415,"l":20399.5,"c":20404.5,"v":47.523}
{"ts":1657163580000,"o":20404.5,"h":20417,"l":20404,"c":20417,"v":93.225}
{"ts":1657163640000,"o":20417,"h":20428.5,"l":20416.5,"c":20421,"v":117.25}
{"ts":1657163700000,"o":20421,"h":20424.5,"l":20409,"c":20409,"v":42.939}
{"ts":1657163760000,"o":20409,"h":20413,"l":20401.5,"c":20401.5,"v":47.157}
{"ts":1657163820000,"o":20401.5,"h":20410,"l":20400,"c":20410,"v":44.38}
{"ts":1657163880000,"o":20410,"h":20414.5,"l":20409.5,"c":20414.5,"v":24.428}
{"ts":1657163940000,"o":20414.5,"h":20415,"l":20414,"c":20414.5,"v":22.655}
{"ts":1657164000000,"o":20414.5,"h":20417,"l":20414.5,"c":20415.5,"v":10.593}
{"ts":1657164060000,"o":20415.5,"h":20415.5,"l":20406,"c":20414,"v":45.795}
{"ts":1657164120000,"o":20414,"h":20414,"l":20407,"c":20407.5,"v":42.143}
{"ts":1657164180000,"o":20407.5,"h":20407.5,"l":20395,"c":20398,"v":73.193}
{"ts":1657164240000,"o":20398,"h":20403.5,"l":20398,"c":20403.5,"v":25.135}
{"ts":1657164300000,"o":20403.5,"h":20403.5,"l":20394.5,"c":20394.5,"v":47.815}
{"ts":1657164360000,"o":20394.5,"h":20397,"l":20393.5,"c":20397,"v":46.1}
{"ts":1657164420000,"o":20397,"h":20397,"l":20396.5,"c":20396.5,"v":15.294}
{"ts":1657164480000,"o":20396.5,"h":20397,"l":20393.5,"c":20397,"v":20.531}
{"ts":1657164540000,"o":20397,"h":20416,"l":20396.5,"c":20416,"v":32.6}
{"ts":1657164600000,"o":20416,"h":20416,"l":20415,"c":20415.5,"v":15.168}
{"ts":1657164660000,"o":20415.5,"h":20415.5,"l":20388,"c":20388.5,"v":145.47}
{"ts":1657164720000,"o":20388.5,"h":20412.5,"l":20388,"c":20412,"v":34.686}
{"ts":1657164780000,"o":20412,"h":20412.5,"l":20409.5,"c":20410.5,"v":69.126}
{"ts":1657164840000,"o":20410.5,"h":20413.5,"l":20410.5,"c":20413.5,"v":18.48}
{"ts":1657164900000,"o":20413.5,"h":20415,"l":20409.5,"c":20409.5,"v":14.58}
{"ts":1657164960000,"o":20409.5,"h":20417.5,"l":20409.5,"c":20414.5,"v":22.917}
{"ts":1657165020000,"o":20414.5,"h":20416,"l":20412.5,"c":20415.5,"v":24.257}
{"ts":1657165080000,"o":20415.5,"h":20416,"l":20412.5,"c":20412.5,"v":30.658}
{"ts":1657165140000,"o":20412.5,"h":20423,"l":20412.5,"c":20422.5,"v":36.65}
{"ts":1657165200000,"o":20422.5,"h":20427,"l":20422.5,"c":20427,"v":53.797}
{"ts":1657165260000,"o":20427,"h":20427,"l":20426,"c":20426,"v":22.502}
{"ts":1657165320000,"o":20426,"h":20439,"l":20426,"c":20439,"v":83.042}
{"ts":1657165380000,"o":20439,"h":20468,"l":20438.5,"c":20464.5,"v":244.64}
{"ts":1657165440000,"o":20464.5,"h":20464.5,"l":20446.5,"c":20454.5,"v":61.84}
{"ts":1657165500000,"o":20454.5,"h":20483.5,"l":20454.5,"c":20473.5,"v":182.417}
{"ts":1657165560000,"o":20473.5,"h":20473.5,"l":20453,"c":20453,"v":68.337}
{"ts":1657165620000,"o":20453,"h":20454,"l":20448.5,"c":20448.5,"v":42.119}
{"ts":1657165680000,"o":20448.5,"h":20466,"l":20434.5,"c":20460.5,"v":81.503}
{"ts":1657165740000,"o":20460.5,"h":20460.5,"l":20450.5,"c":20451,"v":21.831}
{"ts":1657165800000,"o":20451,"h":20457,"l":20450.5,"c":20457,"v":31.659}
{"ts":1657165860000,"o":20457,"h":20460,"l":20456.5,"c":20459.5,"v":17.759}
{"ts":1657165920000,"o":20459.5,"h":20461.5,"l":20459.5,"c":20461.5,"v":33.116}
{"ts":1657165980000,"o":20461.5,"h":20476.5,"l":20461,"c":20476.5,"v":34.664}
{"ts":1657166040000,"o":20476.5,"h":20476.5,"l":20460,"c":20460.5,"v":58.35}
{"ts":1657166100000,"o":20460.5,"h":20470,"l":20460,"c":20466.5,"v":34.841}
{"ts":1657166160000,"o":20466.5,"h":20467,"l":20466.5,"c":20467,"v":36.839}
{"ts":1657166220000,"o":20467,"h":20467.5,"l":20466.5,"c":20467.5,"v":46.101}
{"ts":1657166280000,"o":20467.5,"h":20467.5,"l":20467,"c":20467.5,"v":21.82}
{"ts":1657166340000,"o":20467.5,"h":20475,"l":20467,"c":20475,"v":62.223}
{"ts":1657166400000,"o":20475,"h":20475,"l":20474.5,"c":20474.5,"v":86.807}
{"ts":1657166460000,"o":20474.5,"h":20475,"l":20467,"c":20467.5,"v":66.122}
{"ts":1657166520000,"o":20467.5,"h":20470,"l":20467,"c":20469.5,"v":19.412}
{"ts":1657166580000,"o":20469.5,"h":20486,"l":20469.5,"c":20486,"v":92.991}
{"ts":1657166640000,"o":20486,"h":20486,"l":20464,"c":20464,"v":107.39}
{"ts":1657166700000,"o":20464,"h":20464.5,"l":20455.5,"c":20459,"v":118.369}
{"ts":1657166760000,"o":20459,"h":20478.5,"l":20459,"c":20470,"v":59.424}
{"ts":1657166820000,"o":20470,"h":20470.5,"l":20462,"c":20464.5,"v":52.825}
{"ts":1657166880000,"o":20464.5,"h":20469.5,"l":20458,"c":20458.5,"v":45.338}
{"ts":1657166940000,"o":20458.5,"h":20458.5,"l":20458,"c":20458,"v":19.106}
{"ts":1657167000000,"o":20458,"h":20458.5,"l":20453.5,"c":20454,"v":47.568}
{"ts":1657167060000,"o":20454,"h":20461,"l":20450,"c":20455,"v":79.519}
{"ts":1657167120000,"o":20455,"h":20467,"l":20452,"c":20452,"v":43.389}
{"ts":1657167180000,"o":20452,"h":20452.5,"l":20450,"c":20450,"v":18.145}
{"ts":1657167240000,"o":20450,"h":20454,"l":20450,"c":20453,"v":144.102}
{"ts":1657167300000,"o":20453,"h":20453.5,"l":20444.5,"c":20445,"v":48.193}
{"ts":1657167360000,"o":20445,"h":20445,"l":20436.5,"c":20436.5,"v":44.579}
{"ts":1657167420000,"o":20436.5,"h":20454.5,"l":20436.5,"c":20454,"v":62.792}
{"ts":1657167480000,"o":20454,"h":20454.5,"l":20453.5,"c":20453.5,"v":17.137}
{"ts":1657167540000,"o":20453.5,"h":20462.5,"l":20453.5,"c":20462,"v":36.366}
{"ts":1657167600000,"o":20462,"h":20462.5,"l":20447,"c":20447,"v":25.396}
{"ts":1657167660000,"o":20447,"h":20447.5,"l":20434,"c":20434,"v":51.856}
{"ts":1657167720000,"o":20434,"h":20435,"l":20423.5,"c":20429.5,"v":80.098}
{"ts":1657167780000,"o":20429.5,"h":20430,"l":20410,"c":20410.5,"v":75.919}
{"ts":1657167840000,"o":20410.5,"h":20419,"l":20410.5,"c":20412.5,"v":66.558}
{"ts":1657167900000,"o":20412.5,"h":20413,"l":20402.5,"c":20404,"v":114.734}
{"ts":1657167960000,"o":20404,"h":20410,"l":20400,"c":20405,"v":121.484}
{"ts":1657168020000,"o":20405,"h":20412.5,"l":20388.5,"c":20395,"v":88.512}
{"ts":1657168080000,"o":20395,"h":20399,"l":20390,"c":20390,"v":73.938}
{"ts":1657168140000,"o":20390,"h":20394.5,"l":20390,"c":20392.5,"v":42.213}
{"ts":1657168200000,"o":20392.5,"h":20393,"l":20366,"c":20372,"v":266.733}
{"ts":1657168260000,"o":20372,"h":20386.5,"l":20370,"c":20370.5,"v":124.434}
{"ts":1657168320000,"o":20370.5,"h":20370.5,"l":20352.5,"c":20355,"v":250.06}
{"ts":1657168380000,"o":20355,"h":20364.5,"l":20355,"c":20364.5,"v":69.35}
{"ts":1657168440000,"o":20364.5,"h":20377,"l":20362,"c":20377,"v":101.332}
{"ts":1657168500000,"o":20377,"h":20386,"l":20366,"c":20370,"v":147.781}
{"ts":1657168560000,"o":20370,"h":20385,"l":20369.5,"c":20381,"v":63.796}
{"ts":1657168620000,"o":20381,"h":20381.5,"l":20379,"c":20380,"v":38.189}
{"ts":1657168680000,"o":20380,"h":20386,"l":20371.5,"c":20371.5,"v":83.995}
{"ts":1657168740000,"o":20371.5,"h":20397.5,"l":20371.5,"c":20397.5,"v":64.461}
{"ts":1657168800000,"o":20397.5,"h":20397.5,"l":20392,"c":20392,"v":30.058}
{"ts":1657168860000,"o":20392,"h":20392.5,"l":20380,"c":20380.5,"v":33.739}
{"ts":1657168920000,"o":20380.5,"h":20394,"l":20380.5,"c":20383.5,"v":42.854}
{"ts":1657168980000,"o":20383.5,"h":20388,"l":20383,"c":20388,"v":24.373}
{"ts":1657169040000,"o":20388,"h":20388,"l":20387.5,"c":20387.5,"v":23.792}
{"ts":1657169100000,"o":20387.5,"h":20388,"l":20364.5,"c":20368,"v":99.9}
{"ts":1657169160000,"o":20368,"h":20384,"l":20368,"c":20383.5,"v":30.41}
{"ts":1657169220000,"o":20383.5,"h":20396.5,"l":20383.5,"c":20396,"v":48.749}
{"ts":1657169280000,"o":20396,"h":20404,"l":20396,"c":20403.5,"v":70.471}
{"ts":1657169340000,"o":20403.5,"h":20406,"l":20403,"c":20405.5,"v":58.144}
{"ts":1657169400000,"o":20405.5,"h":20410,"l":20405.5,"c":20408.5,"v":120.33}
{"ts":1657169460000,"o":20408.5,"h":20410,"l":20408,"c":20409.5,"v":18.073}
{"ts":1657169520000,"o":20409.5,"h":20417.5,"l":20409.5,"c":20417.5,"v":48.262}
{"ts":1657169580000,"o":20417.5,"h":20417.5,"l":20392,"c":20413,"v":111.054}
{"ts":1657169640000,"o":20413,"h":20413.5,"l":20413,"c":20413.5,"v":21.61}
{"ts":1657169700000,"o":20413.5,"h":20413.5,"l":20399,"c":20399,"v":34.894}
{"ts":1657169760000,"o":20399,"h":20409.5,"l":20399,"c":20406.5,"v":25.505}
{"ts":1657169820000,"o":20406.5,"h":20410,"l":20406,"c":20410,"v":37.177}
{"ts":1657169880000,"o":20410,"h":20410,"l":20406,"c":20406,"v":17.876}
{"ts":1657169940000,"o":20406,"h":20408,"l":20406,"c":20408,"v":18.027}
{"ts":1657170000000,"o":20408,"h":20415,"l":20401,"c":20401.5,"v":100.889}
{"ts":1657170060000,"o":20401.5,"h":20405,"l":20401,"c":20404.5,"v":29.744}
{"ts":1657170120000,"o":20404.5,"h":20405,"l":20400,"c":20400,"v":22.889}
{"ts":1657170180000,"o":20400,"h":20400.5,"l":20400,"c":20400,"v":13.013}
{"ts":1657170240000,"o":20400,"h":20417,"l":20400,"c":20416.5,"v":75.144}
{"ts":1657170300000,"o":20416.5,"h":20417,"l":20416.5,"c":20417,"v":14.929}
{"ts":1657170360000,"o":20417,"h":20418,"l":20416.5,"c":20418,"v":33.165}
{"ts":1657170420000,"o":20418,"h":20418,"l":20417,"c":20417,"v":54.454}
{"ts":1657170480000,"o":20417,"h":20424.5,"l":20417,"c":20424.5,"v":46.941}
{"ts":1657170540000,"o":20424.5,"h":20432,"l":20424.5,"c":20431.5,"v":64.771}
{"ts":1657170600000,"o":20431.5,"h":20434,"l":20431.5,"c":20434,"v":28.95}
{"ts":1657170660000,"o":20434,"h":20434,"l":20432,"c":20432,"v":21.372}
{"ts":1657170720000,"o":20432,"h":20432.5,"l":20421,"c":20421,"v":35.989}
{"ts":1657170780000,"o":20421,"h":20435,"l":20421,"c":20435,"v":78.21}
{"ts":1657170840000,"o":20435,"h":20436.5,"l":20434.5,"c":20436,"v":24.59}
{"ts":1657170900000,"o":20436,"h":20436.5,"l":20432,"c":20432,"v":23.407}
{"ts":1657170960000,"o":20432,"h":20437,"l":20432,"c":20437,"v":41.957}
{"ts":1657171020000,"o":20437,"h":20437.5,"l":20422.5,"c":20422.5,"v":42.914}
{"ts":1657171080000,"o":20422.5,"h":20423,"l":20420,"c":20420.5,"v":25.924}
{"ts":1657171140000,"o":20420.5,"h":20420.5,"l":20409.5,"c":20412,"v":48.964}
{"ts":1657171200000,"o":20412,"h":20414.5,"l":20410,"c":20410,"v":30.562}
{"ts":1657171260000,"o":20410,"h":20413.5,"l":20404.5,"c":20408.5,"v":61.894}
{"ts":1657171320000,"o":20408.5,"h":20409,"l":20405.5,"c":20407.5,"v":56.402}
{"ts":1657171380000,"o":20407.5,"h":20407.5,"l":20388,"c":20388,"v":223.99}
{"ts":1657171440000,"o":20388,"h":20391,"l":20388,"c":20391,"v":47.644}
{"ts":1657171500000,"o":20391,"h":20400,"l":20390.5,"c":20399.5,"v":33.965}
{"ts":1657171560000,"o":20399.5,"h":20400,"l":20379.5,"c":20380,"v":141.446}
{"ts":1657171620000,"o":20380,"h":20382.5,"l":20372,"c":20382.5,"v":129.411}
{"ts":1657171680000,"o":20382.5,"h":20382.5,"l":20371.5,"c":20381,"v":41.368}
{"ts":1657171740000,"o":20381,"h":20385,"l":20380.5,"c":20380.5,"v":14.255}
{"ts":1657171800000,"o":20380.5,"h":20384,"l":20380.5,"c":20384,"v":63.131}
{"ts":1657171860000,"o":20384,"h":20384,"l":20356.5,"c":20364.5,"v":106.517}
{"ts":1657171920000,"o":20364.5,"h":20381.5,"l":20364.5,"c":20381.5,"v":74.479}
{"ts":1657171980000,"o":20381.5,"h":20391.5,"l":20374,"c":20391,"v":57.036}
{"ts":1657172040000,"o":20391,"h":20406.5,"l":20391,"c":20406,"v":67.495}
{"ts":1657172100000,"o":20406,"h":20406.5,"l":20396,"c":20396.5,"v":39.146}
{"ts":1657172160000,"o":20396.5,"h":20396.5,"l":20385,"c":20395,"v":41.199}
{"ts":1657172220000,"o":20395,"h":20396,"l":20387.5,"c":20387.5,"v":14.081}
{"ts":1657172280000,"o":20387.5,"h":20388,"l":20367,"c":20381,"v":45.192}
{"ts":1657172340000,"o":20381,"h":20388.5,"l":20381,"c":20388.5,"v":89.728}
{"ts":1657172400000,"o":20388.5,"h":20388.5,"l":20362,"c":20362.5,"v":47.985}
{"ts":1657172460000,"o":20362.5,"h":20366.5,"l":20360.5,"c":20366.5,"v":115.111}
{"ts":1657172520000,"o":20366.5,"h":20372.5,"l":20366,"c":20370,"v":60.491}
{"ts":1657172580000,"o":20370,"h":20373,"l":20365.5,"c":20366,"v":80.155}
{"ts":1657172640000,"o":20366,"h":20366,"l":20365,"c":20365.5,"v":20.045}
{"ts":1657172700000,"o":20365.5,"h":20379.5,"l":20365,"c":20379,"v":97.497}
{"ts":1657172760000,"o":20379,"h":20379.5,"l":20372,"c":20375,"v":44.118}
{"ts":1657172820000,"o":20375,"h":20375.5,"l":20375,"c":20375,"v":15.608}
{"ts":1657172880000,"o":20375,"h":20375.5,"l":20375,"c":20375.5,"v":11.829}
{"ts":1657172940000,"o":20375.5,"h":20390,"l":20363,"c":20363,"v":56.607}
{"ts":1657173000000,"o":20363,"h":20363.5,"l":20312,"c":20331,"v":992.59}
{"ts":1657173060000,"o":20331,"h":20339.5,"l":20320.5,"c":20330,"v":237.268}
{"ts":1657173120000,"o":20330,"h":20330.5,"l":20324.5,"c":20330,"v":106.004}
{"ts":1657173180000,"o":20330,"h":20331.5,"l":20322,"c":20322.5,"v":99.51}
{"ts":1657173240000,"o":20322.5,"h":20322.5,"l":20248,"c":20280,"v":1785.766}
{"ts":1657173300000,"o":20280,"h":20297.5,"l":20279.5,"c":20290,"v":189.068}
{"ts":1657173360000,"o":20290,"h":20300,"l":20289,"c":20295,"v":96.714}
{"ts":1657173420000,"o":20295,"h":20316.5,"l":20290,"c":20304.5,"v":137.657}
{"ts":1657173480000,"o":20304.5,"h":20304.5,"l":20291.5,"c":20298.5,"v":105.234}
{"ts":1657173540000,"o":20298.5,"h":20298.5,"l":20281,"c":20298,"v":110.958}
{"ts":1657173600000,"o":20298,"h":20306,"l":20297.5,"c":20306,"v":93.548}
{"ts":1657173660000,"o":20306,"h":20306,"l":20288.5,"c":20288.5,"v":75.024}
{"ts":1657173720000,"o":20288.5,"h":20288.5,"l":20278.5,"c":20278.5,"v":84.961}
{"ts":1657173780000,"o":20278.5,"h":20305,"l":20278.5,"c":20305,"v":86.99}
{"ts":1657173840000,"o":20305,"h":20306,"l":20294.5,"c":20295,"v":44.8}
{"ts":1657173900000,"o":20295,"h":20295,"l":20291.5,"c":20294,"v":57.577}
{"ts":1657173960000,"o":20294,"h":20294,"l":20290,"c":20290,"v":22.608}
{"ts":1657174020000,"o":20290,"h":20290,"l":20283,"c":20289.5,"v":67.059}
{"ts":1657174080000,"o":20289.5,"h":20299.5,"l":20289.5,"c":20299.5,"v":41.423}
{"ts":1657174140000,"o":20299.5,"h":20305,"l":20296,"c":20304,"v":75.437}
{"ts":1657174200000,"o":20304,"h":20308,"l":20301,"c":20307.5,"v":61.116}
{"ts":1657174260000,"o":20307.5,"h":20307.5,"l":20296,"c":20296,"v":44.279}
{"ts":1657174320000,"o":20296,"h":20296.5,"l":20288,"c":20289.5,"v":138.849}
{"ts":1657174380000,"o":20289.5,"h":20295,"l":20287.5,"c":20294.5,"v":90.581}
{"ts":1657174440000,"o":20294.5,"h":20295,"l":20290,"c":20293.5,"v":49.537}
{"ts":1657174500000,"o":20293.5,"h":20304.5,"l":20293.5,"c":20301.5,"v":96.424}
{"ts":1657174560000,"o":20301.5,"h":20308,"l":20301.5,"c":20308,"v":50.134}
{"ts":1657174620000,"o":20308,"h":20309,"l":20300,"c":20300,"v":65.377}
{"ts":1657174680000,"o":20300,"h":20307.5,"l":20300,"c":20307.5,"v":31.102}
{"ts":1657174740000,"o":20307.5,"h":20309,"l":20307,"c":20308.5,"v":18.655}
{"ts":1657174800000,"o":20308.5,"h":20325,"l":20308,"c":20321.5,"v":98.823}
{"ts":1657174860000,"o":20321.5,"h":20330,"l":20321.5,"c":20322.5,"v":83.416}
{"ts":1657174920000,"o":20322.5,"h":20323,"l":20314.5,"c":20314.5,"v":55.87}
{"ts":1657174980000,"o":20314.5,"h":20330,"l":20314.5,"c":20319,"v":63.655}
{"ts":1657175040000,"o":20319,"h":20335,"l":20319,"c":20334.5,"v":62.178}
{"ts":1657175100000,"o":20334.5,"h":20345,"l":20315.5,"c":20329.5,"v":240.911}
{"ts":1657175160000,"o":20329.5,"h":20338,"l":20329.5,"c":20331,"v":41.842}
{"ts":1657175220000,"o":20331,"h":20331,"l":20326,"c":20330.5,"v":40.221}
{"ts":1657175280000,"o":20330.5,"h":20330.5,"l":20318.5,"c":20318.5,"v":40.662}
{"ts":1657175340000,"o":20318.5,"h":20334.5,"l":20318.5,"c":20334.5,"v":26.727}
{"ts":1657175400000,"o":20334.5,"h":20359.5,"l":20323,"c":20323.5,"v":229.149}
{"ts":1657175460000,"o":20323.5,"h":20323.5,"l":20320,"c":20322.5,"v":36.768}
{"ts":1657175520000,"o":20322.5,"h":20323,"l":20312,"c":20318.5,"v":44.164}
{"ts":1657175580000,"o":20318.5,"h":20321.5,"l":20318.5,"c":20321.5,"v":23.46}
{"ts":1657175640000,"o":20321.5,"h":20321.5,"l":20314.5,"c":20320,"v":32.753}
{"ts":1657175700000,"o":20320,"h":20334,"l":20319.5,"c":20330,"v":49.739}
{"ts":1657175760000,"o":20330,"h":20334,"l":20330,"c":20333.5,"v":20.986}
{"ts":1657175820000,"o":20333.5,"h":20334,"l":20332,"c":20333.5,"v":21.233}
{"ts":1657175880000,"o":20333.5,"h":20333.5,"l":20322,"c":20322.5,"v":18.069}
{"ts":1657175940000,"o":20322.5,"h":20322.5,"l":20315,"c":20322,"v":29.869}
{"ts":1657176000000,"o":20322,"h":20325.5,"l":20320.5,"c":20325,"v":37.166}
{"ts":1657176060000,"o":20325,"h":20327,"l":20325,"c":20327,"v":25.947}
{"ts":1657176120000,"o":20327,"h":20327,"l":20322.5,"c":20323.5,"v":16.084}
{"ts":1657176180000,"o":20323.5,"h":20335,"l":20317,"c":20329.5,"v":84.66}
{"ts":1657176240000,"o":20329.5,"h":20330,"l":20316,"c":20316.5,"v":41.993}
{"ts":1657176300000,"o":20316.5,"h":20324.5,"l":20316,"c":20324,"v":16.666}
{"ts":1657176360000,"o":20324,"h":20324.5,"l":20315.5,"c":20315.5,"v":21.988}
{"ts":1657176420000,"o":20315.5,"h":20321.5,"l":20310.5,"c":20310.5,"v":25.098}
{"ts":1657176480000,"o":20310.5,"h":20310.5,"l":20290,"c":20291,"v":90.33}
{"ts":1657176540000,"o":20291,"h":20307.5,"l":20291,"c":20301,"v":61.596}
{"ts":1657176600000,"o":20301,"h":20314.5,"l":20300.5,"c":20314.5,"v":26.634}
{"ts":1657176660000,"o":20314.5,"h":20325,"l":20314,"c":20320,"v":43.096}
{"ts":1657176720000,"o":20320,"h":20328,"l":20320,"c":20327.5,"v":14.281}
{"ts":1657176780000,"o":20327.5,"h":20333.5,"l":20327.5,"c":20333.5,"v":55.383}
{"ts":1657176840000,"o":20333.5,"h":20335,"l":20328,"c":20328,"v":36.077}
{"ts":1657176900000,"o":20328,"h":20328.5,"l":20326,"c":20326.5,"v":28.275}
{"ts":1657176960000,"o":20326.5,"h":20326.5,"l":20315.5,"c":20315.5,"v":31.902}
{"ts":1657177020000,"o":20315.5,"h":20330.5,"l":20315.5,"c":20330,"v":38.696}
{"ts":1657177080000,"o":20330,"h":20333.5,"l":20329,"c":20333.5,"v":43.628}
{"ts":1657177140000,"o":20333.5,"h":20336,"l":20332,"c":20332,"v":96.104}
{"ts":1657177200000,"o":20332,"h":20332.5,"l":20322,"c":20325,"v":55.415}
{"ts":1657177260000,"o":20325,"h":20344,"l":20325,"c":20343.5,"v":54.579}
{"ts":1657177320000,"o":20343.5,"h":20349,"l":20343.5,"c":20349,"v":44.098}
{"ts":1657177380000,"o":20349,"h":20349.5,"l":20335.5,"c":20335.5,"v":74.756}
{"ts":1657177440000,"o":20335.5,"h":20339.5,"l":20335.5,"c":20339.5,"v":18.634}
{"ts":1657177500000,"o":20339.5,"h":20356,"l":20339,"c":20356,"v":80.405}
{"ts":1657177560000,"o":20356,"h":20358,"l":20341,"c":20344.5,"v":159.12}
{"ts":1657177620000,"o":20344.5,"h":20350.5,"l":20343.5,"c":20345,"v":102.172}
{"ts":1657177680000,"o":20345,"h":20360,"l":20345,"c":20354.5,"v":99.019}
{"ts":1657177740000,"o":20354.5,"h":20357,"l":20350,"c":20356.5,"v":52.13}
{"ts":1657177800000,"o":20356.5,"h":20371.5,"l":20356.5,"c":20358.5,"v":208.459}
{"ts":1657177860000,"o":20358.5,"h":20367.5,"l":20356,"c":20357.5,"v":106.42}
{"ts":1657177920000,"o":20357.5,"h":20359,"l":20347.5,"c":20350,"v":63.453}
{"ts":1657177980000,"o":20350,"h":20350,"l":20347,"c":20350,"v":45.526}
{"ts":1657178040000,"o":20350,"h":20350,"l":20340,"c":20340.5,"v":35.703}
{"ts":1657178100000,"o":20340.5,"h":20347,"l":20338,"c":20346.5,"v":56.525}
{"ts":1657178160000,"o":20346.5,"h":20347,"l":20337,"c":20340.5,"v":21.013}
{"ts":1657178220000,"o":20340.5,"h":20341,"l":20325,"c":20325.5,"v":69.385}
{"ts":1657178280000,"o":20325.5,"h":20325.5,"l":20325,"c":20325.5,"v":58.107}
{"ts":1657178340000,"o":20325.5,"h":20336,"l":20325,"c":20331,"v":70.718}
{"ts":1657178400000,"o":20331,"h":20336,"l":20330.5,"c":20335.5,"v":36.942}
{"ts":1657178460000,"o":20335.5,"h":20341,"l":20330.5,"c":20331,"v":46.607}
{"ts":1657178520000,"o":20331,"h":20339.5,"l":20330.5,"c":20339.5,"v":24.531}
{"ts":1657178580000,"o":20339.5,"h":20349.5,"l":20339.5,"c":20349,"v":20.587}
{"ts":1657178640000,"o":20349,"h":20350,"l":20349,"c":20350,"v":23.424}
{"ts":1657178700000,"o":20350,"h":20355,"l":20346,"c":20354.5,"v":42.065}
{"ts":1657178760000,"o":20354.5,"h":20358,"l":20354.5,"c":20355.5,"v":27.803}
{"ts":1657178820000,"o":20355.5,"h":20357,"l":20348,"c":20350,"v":25.073}
{"ts":1657178880000,"o":20350,"h":20350.5,"l":20350,"c":20350,"v":10.962}
{"ts":1657178940000,"o":20350,"h":20352.5,"l":20348,"c":20352.5,"v":52.419}
{"ts":1657179000000,"o":20352.5,"h":20368.5,"l":20352,"c":20368,"v":76.53}
{"ts":1657179060000,"o":20368,"h":20402.5,"l":20368,"c":20395.5,"v":409.139}
{"ts":1657179120000,"o":20395.5,"h":20399,"l":20385.5,"c":20391,"v":114.402}
{"ts":1657179180000,"o":20391,"h":20434,"l":20390.5,"c":20429,"v":551.446}
{"ts":1657179240000,"o":20429,"h":20429,"l":20410,"c":20412,"v":139.923}
{"ts":1657179300000,"o":20412,"h":20412.5,"l":20403.5,"c":20410,"v":63.291}
{"ts":1657179360000,"o":20410,"h":20423,"l":20410,"c":20422.5,"v":92.134}
{"ts":1657179420000,"o":20422.5,"h":20422.5,"l":20405,"c":20409,"v":95.952}
{"ts":1657179480000,"o":20409,"h":20420,"l":20409,"c":20419.5,"v":122.666}
{"ts":1657179540000,"o":20419.5,"h":20424,"l":20415,"c":20423.5,"v":60.97}
{"ts":1657179600000,"o":20423.5,"h":20429,"l":20423.5,"c":20428.5,"v":49.691}
{"ts":1657179660000,"o":20428.5,"h":20432,"l":20414.5,"c":20415,"v":81.737}
{"ts":1657179720000,"o":20415,"h":20415,"l":20407,"c":20409.5,"v":39.774}
{"ts":1657179780000,"o":20409.5,"h":20409.5,"l":20405,"c":20405,"v":29.354}
{"ts":1657179840000,"o":20405,"h":20410,"l":20403.5,"c":20409.5,"v":84.474}
{"ts":1657179900000,"o":20409.5,"h":20417,"l":20404.5,"c":20417,"v":57.949}
{"ts":1657179960000,"o":20417,"h":20422,"l":20413.5,"c":20420,"v":52.066}
{"ts":1657180020000,"o":20420,"h":20421,"l":20419.5,"c":20420.5,"v":32.915}
{"ts":1657180080000,"o":20420.5,"h":20466,"l":20420.5,"c":20440,"v":717.275}
{"ts":1657180140000,"o":20440,"h":20451.5,"l":20440,"c":20441,"v":195.953}
{"ts":1657180200000,"o":20441,"h":20444,"l":20438,"c":20438,"v":99.632}
{"ts":1657180260000,"o":20438,"h":20438.5,"l":20437,"c":20437,"v":59.087}
{"ts":1657180320000,"o":20437,"h":20437.5,"l":20423,"c":20427.5,"v":59.585}
{"ts":1657180380000,"o":20427.5,"h":20448.5,"l":20427.5,"c":20448.5,"v":115.278}
{"ts":1657180440000,"o":20448.5,"h":20448.5,"l":20438,"c":20438.5,"v":99.941}
{"ts":1657180500000,"o":20438.5,"h":20443,"l":20438,"c":20442.5,"v":31.183}
{"ts":1657180560000,"o":20442.5,"h":20443,"l":20431.5,"c":20434.5,"v":48.274}
{"ts":1657180620000,"o":20434.5,"h":20438.5,"l":20434.5,"c":20438.5,"v":26.052}
{"ts":1657180680000,"o":20438.5,"h":20438.5,"l":20428,"c":20428,"v":50.636}
{"ts":1657180740000,"o":20428,"h":20432.5,"l":20428,"c":20432,"v":39.469}
{"ts":1657180800000,"o":20432,"h":20438.5,"l":20428,"c":20438,"v":80.336}
{"ts":1657180860000,"o":20438,"h":20453.5,"l":20438,"c":20450,"v":106.625}
{"ts":1657180920000,"o":20450,"h":20450,"l":20434,"c":20439.5,"v":142.707}
{"ts":1657180980000,"o":20439.5,"h":20440,"l":20439.5,"c":20439.5,"v":40.667}
{"ts":1657181040000,"o":20439.5,"h":20441,"l":20439.5,"c":20441,"v":22.878}
{"ts":1657181100000,"o":20441,"h":20441,"l":20426,"c":20426,"v":56.878}
{"ts":1657181160000,"o":20426,"h":20450,"l":20426,"c":20449.5,"v":146.654}
{"ts":1657181220000,"o":20449.5,"h":20451.5,"l":20440,"c":20443.5,"v":71.383}
{"ts":1657181280000,"o":20443.5,"h":20446.5,"l":20436,"c":20446,"v":47.448}
{"ts":1657181340000,"o":20446,"h":20446.5,"l":20442,"c":20442.5,"v":45.959}
{"ts":1657181400000,"o":20442.5,"h":20445,"l":20435.5,"c":20445,"v":42.156}
{"ts":1657181460000,"o":20445,"h":20450,"l":20441,"c":20441.5,"v":69.868}
{"ts":1657181520000,"o":20441.5,"h":20444,"l":20437,"c":20437,"v":25.913}
{"ts":1657181580000,"o":20437,"h":20439,"l":20437,"c":20438.5,"v":55.048}
{"ts":1657181640000,"o":20438.5,"h":20439.5,"l":20438.5,"c":20439,"v":29.369}
{"ts":1657181700000,"o":20439,"h":20443,"l":20430.5,"c":20431,"v":39.701}
{"ts":1657181760000,"o":20431,"h":20431,"l":20415.5,"c":20415.5,"v":122.805}
{"ts":1657181820000,"o":20415.5,"h":20416,"l":20403,"c":20407,"v":122.691}
{"ts":1657181880000,"o":20407,"h":20412.5,"l":20401,"c":20411.5,"v":82.776}
{"ts":1657181940000,"o":20411.5,"h":20419,"l":20408,"c":20418.5,"v":122.313}
{"ts":1657182000000,"o":20418.5,"h":20419,"l":20410,"c":20410.5,"v":33.719}
{"ts":1657182060000,"o":20410.5,"h":20410.5,"l":20409,"c":20409,"v":29.582}
{"ts":1657182120000,"o":20409,"h":20409.5,"l":20399,"c":20399.5,"v":87.279}
{"ts":1657182180000,"o":20399.5,"h":20399.5,"l":20390,"c":20397.5,"v":110.139}
{"ts":1657182240000,"o":20397.5,"h":20402,"l":20397,"c":20397.5,"v":153.296}
{"ts":1657182300000,"o":20397.5,"h":20397.5,"l":20389,"c":20389,"v":166.945}
{"ts":1657182360000,"o":20389,"h":20407.5,"l":20385,"c":20407.5,"v":185.619}
{"ts":1657182420000,"o":20407.5,"h":20407.5,"l":20403.5,"c":20403.5,"v":41.876}
{"ts":1657182480000,"o":20403.5,"h":20404,"l":20400,"c":20400,"v":20.86}
{"ts":1657182540000,"o":20400,"h":20404,"l":20400,"c":20403.5,"v":42.299}
{"ts":1657182600000,"o":20403.5,"h":20425.5,"l":20403.5,"c":20425,"v":149.953}
{"ts":1657182660000,"o":20425,"h":20425.5,"l":20422.5,"c":20422.5,"v":38.663}
{"ts":1657182720000,"o":20422.5,"h":20423,"l":20419,"c":20419.5,"v":47.276}
{"ts":1657182780000,"o":20419.5,"h":20419.5,"l":20419,"c":20419,"v":10.625}
{"ts":1657182840000,"o":20419,"h":20419.5,"l":20401,"c":20401.5,"v":48.287}
{"ts":1657182900000,"o":20401.5,"h":20410,"l":20401,"c":20409.5,"v":27.963}
{"ts":1657182960000,"o":20409.5,"h":20424,"l":20409.5,"c":20424,"v":48.397}
{"ts":1657183020000,"o":20424,"h":20438.5,"l":20423.5,"c":20428.5,"v":110.204}
{"ts":1657183080000,"o":20428.5,"h":20428.5,"l":20411,"c":20411,"v":32.831}
{"ts":1657183140000,"o":20411,"h":20411.5,"l":20399.5,"c":20404,"v":175.224}
{"ts":1657183200000,"o":20404,"h":20404,"l":20396,"c":20396.5,"v":52.081}
{"ts":1657183260000,"o":20396.5,"h":20396.5,"l":20390,"c":20391.5,"v":57.021}
{"ts":1657183320000,"o":20391.5,"h":20391.5,"l":20386,"c":20386.5,"v":67.716}
{"ts":1657183380000,"o":20386.5,"h":20408.5,"l":20386.5,"c":20408.5,"v":120.893}
{"ts":1657183440000,"o":20408.5,"h":20420,"l":20408,"c":20419.5,"v":69.442}
{"ts":1657183500000,"o":20419.5,"h":20434,"l":20418,"c":20433.5,"v":50.392}
{"ts":1657183560000,"o":20433.5,"h":20480,"l":20433.5,"c":20449.5,"v":570.6}
{"ts":1657183620000,"o":20449.5,"h":20546,"l":20449,"c":20490,"v":1134.555}
{"ts":1657183680000,"o":20490,"h":20505.5,"l":20467,"c":20495,"v":336.569}
{"ts":1657183740000,"o":20495,"h":20536.5,"l":20485.5,"c":20499,"v":436.86}
{"ts":1657183800000,"o":20499,"h":20550,"l":20499,"c":20518.5,"v":833.213}
{"ts":1657183860000,"o":20518.5,"h":20535,"l":20518,"c":20525.5,"v":188.19}
{"ts":1657183920000,"o":20525.5,"h":20526,"l":20507.5,"c":20517.5,"v":132.784}
{"ts":1657183980000,"o":20517.5,"h":20518,"l":20505,"c":20510,"v":94.685}
{"ts":1657184040000,"o":20510,"h":20523,"l":20497.5,"c":20498.5,"v":213.305}
{"ts":1657184100000,"o":20498.5,"h":20506,"l":20489.5,"c":20489.5,"v":70.755}
{"ts":1657184160000,"o":20489.5,"h":20490,"l":20476,"c":20482.5,"v":102.444}
{"ts":1657184220000,"o":20482.5,"h":20483,"l":20472,"c":20472.5,"v":74.692}
{"ts":1657184280000,"o":20472.5,"h":20474.5,"l":20472,"c":20474.5,"v":50.386}
{"ts":1657184340000,"o":20474.5,"h":20538,"l":20474,"c":20514.5,"v":249.666}
{"ts":1657184400000,"o":20514.5,"h":20549.5,"l":20500.5,"c":20545,"v":257.728}
{"ts":1657184460000,"o":20545,"h":20550,"l":20531.5,"c":20547,"v":361.409}
{"ts":1657184520000,"o":20547,"h":20580,"l":20539,"c":20542.5,"v":451.436}
{"ts":1657184580000,"o":20542.5,"h":20543,"l":20504.5,"c":20518,"v":294.579}
{"ts":1657184640000,"o":20518,"h":20519,"l":20488.5,"c":20498,"v":232.375}
{"ts":1657184700000,"o":20498,"h":20498,"l":20461.5,"c":20476,"v":213.3}
{"ts":1657184760000,"o":20476,"h":20489,"l":20475.5,"c":20489,"v":85.534}
{"ts":1657184820000,"o":20489,"h":20506,"l":20488.5,"c":20499,"v":45.442}
{"ts":1657184880000,"o":20499,"h":20521.5,"l":20499,"c":20508,"v":64.65}
{"ts":1657184940000,"o":20508,"h":20526,"l":20508,"c":20520,"v":44.955}
{"ts":1657185000000,"o":20520,"h":20534.5,"l":20520,"c":20534,"v":110.333}
{"ts":1657185060000,"o":20534,"h":20535,"l":20519,"c":20519,"v":119.131}
{"ts":1657185120000,"o":20519,"h":20519.5,"l":20511,"c":20511.5,"v":91.218}
{"ts":1657185180000,"o":20511.5,"h":20512,"l":20507,"c":20508.5,"v":78.76}
{"ts":1657185240000,"o":20508.5,"h":20508.5,"l":20501,"c":20501,"v":58.357}
{"ts":1657185300000,"o":20501,"h":20504.5,"l":20495,"c":20498,"v":123.552}
{"ts":1657185360000,"o":20498,"h":20498.5,"l":20491,"c":20491,"v":56.212}
{"ts":1657185420000,"o":20491,"h":20493,"l":20491,"c":20493,"v":40.186}
{"ts":1657185480000,"o":20493,"h":20493,"l":20492.5,"c":20492.5,"v":28.849}
{"ts":1657185540000,"o":20492.5,"h":20500.5,"l":20492.5,"c":20495.5,"v":72.24}
{"ts":1657185600000,"o":20495.5,"h":20495.5,"l":20495,"c":20495,"v":19.794}
{"ts":1657185660000,"o":20495,"h":20495,"l":20478.5,"c":20479,"v":73.389}
{"ts":1657185720000,"o":20479,"h":20479,"l":20478.5,"c":20478.5,"v":39.388}
{"ts":1657185780000,"o":20478.5,"h":20479,"l":20478.5,"c":20479,"v":35.496}
{"ts":1657185840000,"o":20479,"h":20479,"l":20475.5,"c":20475.5,"v":32.581}
{"ts":1657185900000,"o":20475.5,"h":20476,"l":20466,"c":20469,"v":118.521}
{"ts":1657185960000,"o":20469,"h":20481.5,"l":20469,"c":20474.5,"v":58.703}
{"ts":1657186020000,"o":20474.5,"h":20475,"l":20474.5,"c":20474.5,"v":29.629}
{"ts":1657186080000,"o":20474.5,"h":20475,"l":20470,"c":20470,"v":35.467}
{"ts":1657186140000,"o":20470,"h":20470.5,"l":20470,"c":20470.5,"v":23.82}
{"ts":1657186200000,"o":20470.5,"h":20470.5,"l":20463.5,"c":20464,"v":21.213}
{"ts":1657186260000,"o":20464,"h":20474,"l":20463.5,"c":20473.5,"v":56.621}
{"ts":1657186320000,"o":20473.5,"h":20483,"l":20473.5,"c":20483,"v":68.572}
{"ts":1657186380000,"o":20483,"h":20483,"l":20482,"c":20482.5,"v":17.097}
{"ts":1657186440000,"o":20482.5,"h":20494,"l":20482.5,"c":20490.5,"v":71.857}
{"ts":1657186500000,"o":20490.5,"h":20499,"l":20490,"c":20499,"v":57.978}
{"ts":1657186560000,"o":20499,"h":20499,"l":20494.5,"c":20495,"v":23.087}
{"ts":1657186620000,"o":20495,"h":20495,"l":20492,"c":20492,"v":16.854}
{"ts":1657186680000,"o":20492,"h":20492.5,"l":20492,"c":20492.5,"v":39.555}
{"ts":1657186740000,"o":20492.5,"h":20500,"l":20492.5,"c":20499.5,"v":71.695}
{"ts":1657186800000,"o":20499.5,"h":20518.5,"l":20499.5,"c":20503,"v":128.113}
{"ts":1657186860000,"o":20503,"h":20517.5,"l":20501,"c":20517.5,"v":43.066}
{"ts":1657186920000,"o":20517.5,"h":20517.5,"l":20514.5,"c":20515,"v":41.815}
{"ts":1657186980000,"o":20515,"h":20515,"l":20508.5,"c":20509,"v":29.693}
{"ts":1657187040000,"o":20509,"h":20521,"l":20508.5,"c":20519.5,"v":53.695}
{"ts":1657187100000,"o":20519.5,"h":20548,"l":20519.5,"c":20546.5,"v":272.622}
{"ts":1657187160000,"o":20546.5,"h":20578,"l":20533,"c":20555,"v":503.624}
{"ts":1657187220000,"o":20555,"h":20590,"l":20555,"c":20581.5,"v":376.678}
{"ts":1657187280000,"o":20581.5,"h":20606,"l":20563.5,"c":20599.5,"v":760.93}
{"ts":1657187340000,"o":20599.5,"h":20605,"l":20566,"c":20566,"v":297.926}
{"ts":1657187400000,"o":20566,"h":20590,"l":20564,"c":20589.5,"v":144.104}
{"ts":1657187460000,"o":20589.5,"h":20597,"l":20562,"c":20562.5,"v":158.914}
{"ts":1657187520000,"o":20562.5,"h":20563,"l":20543.5,"c":20563,"v":238.782}
{"ts":1657187580000,"o":20563,"h":20563,"l":20543.5,"c":20544,"v":68.373}
{"ts":1657187640000,"o":20544,"h":20550,"l":20543.5,"c":20545,"v":53.479}
{"ts":1657187700000,"o":20545,"h":20560,"l":20545,"c":20551.5,"v":81.528}
{"ts":1657187760000,"o":20551.5,"h":20551.5,"l":20540,"c":20540,"v":72.297}
{"ts":1657187820000,"o":20540,"h":20540.5,"l":20538,"c":20538.5,"v":23.112}
{"ts":1657187880000,"o":20538.5,"h":20546.5,"l":20537,"c":20546.5,"v":38.445}
{"ts":1657187940000,"o":20546.5,"h":20546.5,"l":20546,"c":20546,"v":23.844}
{"ts":1657188000000,"o":20546,"h":20550,"l":20546,"c":20550,"v":29.413}
{"ts":1657188060000,"o":20550,"h":20550,"l":20538.5,"c":20539,"v":61.993}
{"ts":1657188120000,"o":20539,"h":20539,"l":20538.5,"c":20539,"v":24.631}
{"ts":1657188180000,"o":20539,"h":20553.5,"l":20538.5,"c":20553,"v":120.695}
{"ts":1657188240000,"o":20553,"h":20554,"l":20553,"c":20553.5,"v":26.948}
{"ts":1657188300000,"o":20553.5,"h":20570.5,"l":20553.5,"c":20570.5,"v":77.429}
{"ts":1657188360000,"o":20570.5,"h":20580,"l":20567.5,"c":20580,"v":92.633}
{"ts":1657188420000,"o":20580,"h":20580,"l":20564,"c":20564,"v":103.635}
{"ts":1657188480000,"o":20564,"h":20564.5,"l":20550,"c":20550,"v":71.035}
{"ts":1657188540000,"o":20550,"h":20550.5,"l":20525,"c":20541.5,"v":140.026}
{"ts":1657188600000,"o":20541.5,"h":20543,"l":20538,"c":20543,"v":63.76}
{"ts":1657188660000,"o":20543,"h":20543,"l":20536.5,"c":20537.5,"v":44.009}
{"ts":1657188720000,"o":20537.5,"h":20538,"l":20530.5,"c":20531,"v":83.602}
{"ts":1657188780000,"o":20531,"h":20531.5,"l":20522.5,"c":20523,"v":66.778}
{"ts":1657188840000,"o":20523,"h":20523,"l":20505,"c":20519,"v":122.091}
{"ts":1657188900000,"o":20519,"h":20536.5,"l":20519,"c":20532.5,"v":96.085}
{"ts":1657188960000,"o":20532.5,"h":20533,"l":20518.5,"c":20521.5,"v":130.2}
{"ts":1657189020000,"o":20521.5,"h":20529.5,"l":20521.5,"c":20529.5,"v":37.503}
{"ts":1657189080000,"o":20529.5,"h":20529.5,"l":20517.5,"c":20518,"v":82.051}
{"ts":1657189140000,"o":20518,"h":20518,"l":20509.5,"c":20511,"v":212.196}
{"ts":1657189200000,"o":20511,"h":20511,"l":20503.5,"c":20506,"v":62.827}
{"ts":1657189260000,"o":20506,"h":20506.5,"l":20506,"c":20506,"v":22.655}
{"ts":1657189320000,"o":20506,"h":20511,"l":20506,"c":20510.5,"v":112.869}
{"ts":1657189380000,"o":20510.5,"h":20531.5,"l":20510.5,"c":20525.5,"v":81.681}
{"ts":1657189440000,"o":20525.5,"h":20529,"l":20524.5,"c":20528.5,"v":21.435}
{"ts":1657189500000,"o":20528.5,"h":20531.5,"l":20528.5,"c":20531.5,"v":45.361}
{"ts":1657189560000,"o":20531.5,"h":20531.5,"l":20514,"c":20514.5,"v":61.645}
{"ts":1657189620000,"o":20514.5,"h":20523,"l":20513,"c":20523,"v":18.341}
{"ts":1657189680000,"o":20523,"h":20526,"l":20522.5,"c":20526,"v":9.391}
{"ts":1657189740000,"o":20526,"h":20530,"l":20525.5,"c":20529.5,"v":52.262}
{"ts":1657189800000,"o":20529.5,"h":20548,"l":20529.5,"c":20540,"v":152.874}
{"ts":1657189860000,"o":20540,"h":20542.5,"l":20532,"c":20532,"v":57.875}
{"ts":1657189920000,"o":20532,"h":20532.5,"l":20532,"c":20532,"v":11.671}
{"ts":1657189980000,"o":20532,"h":20532.5,"l":20515.5,"c":20515.5,"v":59.192}
{"ts":1657190040000,"o":20515.5,"h":20516,"l":20506.5,"c":20511,"v":49.647}
{"ts":1657190100000,"o":20511,"h":20511,"l":20507.5,"c":20508,"v":34.777}
{"ts":1657190160000,"o":20508,"h":20508,"l":20501.5,"c":20501.5,"v":48.933}
{"ts":1657190220000,"o":20501.5,"h":20515.5,"l":20501.5,"c":20515.5,"v":50.701}
{"ts":1657190280000,"o":20515.5,"h":20516,"l":20515,"c":20515,"v":110.114}
{"ts":1657190340000,"o":20515,"h":20524,"l":20510.5,"c":20524,"v":104.623}
{"ts":1657190400000,"o":20524,"h":20524,"l":20523.5,"c":20523.5,"v":35.241}
{"ts":1657190460000,"o":20523.5,"h":20526,"l":20522,"c":20526,"v":41.952}
{"ts":1657190520000,"o":20526,"h":20526,"l":20522,"c":20522.5,"v":90.733}
{"ts":1657190580000,"o":20522.5,"h":20522.5,"l":20515.5,"c":20515.5,"v":33.325}
{"ts":1657190640000,"o":20515.5,"h":20518.5,"l":20508.5,"c":20518,"v":121.13}
{"ts":1657190700000,"o":20518,"h":20533,"l":20518,"c":20533,"v":52.557}
{"ts":1657190760000,"o":20533,"h":20533,"l":20522.5,"c":20522.5,"v":37.042}
{"ts":1657190820000,"o":20522.5,"h":20523,"l":20508.5,"c":20509,"v":83.773}
{"ts":1657190880000,"o":20509,"h":20509,"l":20485,"c":20492,"v":208.733}
{"ts":1657190940000,"o":20492,"h":20492,"l":20441,"c":20450.5,"v":670.495}
{"ts":1657191000000,"o":20450.5,"h":20473,"l":20449,"c":20472.5,"v":166.502}
{"ts":1657191060000,"o":20472.5,"h":20473,"l":20462,"c":20468.5,"v":59.284}
{"ts":1657191120000,"o":20468.5,"h":20480,"l":20468.5,"c":20475.5,"v":70.752}
{"ts":1657191180000,"o":20475.5,"h":20479,"l":20472,"c":20472.5,"v":52.859}
{"ts":1657191240000,"o":20472.5,"h":20472.5,"l":20459,"c":20471.5,"v":117.705}
{"ts":1657191300000,"o":20471.5,"h":20494.5,"l":20471.5,"c":20485.5,"v":126.902}
{"ts":1657191360000,"o":20485.5,"h":20493,"l":20483,"c":20493,"v":35.484}
{"ts":1657191420000,"o":20493,"h":20499,"l":20478,"c":20478.5,"v":48.971}
{"ts":1657191480000,"o":20478.5,"h":20487,"l":20478,"c":20487,"v":32.627}
{"ts":1657191540000,"o":20487,"h":20487,"l":20486,"c":20486.5,"v":25.622}
{"ts":1657191600000,"o":20486.5,"h":20493.5,"l":20486,"c":20486.5,"v":46.351}
{"ts":1657191660000,"o":20486.5,"h":20486.5,"l":20464,"c":20464,"v":111.997}
{"ts":1657191720000,"o":20464,"h":20464.5,"l":20452,"c":20454.5,"v":109.782}
{"ts":1657191780000,"o":20454.5,"h":20464,"l":20454,"c":20458,"v":89.408}
{"ts":1657191840000,"o":20458,"h":20463.5,"l":20454.5,"c":20455,"v":66.504}
{"ts":1657191900000,"o":20455,"h":20460,"l":20454.5,"c":20460,"v":61.746}
{"ts":1657191960000,"o":20460,"h":20460,"l":20454,"c":20457,"v":68.724}
{"ts":1657192020000,"o":20457,"h":20471.5,"l":20457,"c":20471.5,"v":81.157}
{"ts":1657192080000,"o":20471.5,"h":20476,"l":20471,"c":20476,"v":111.195}
{"ts":1657192140000,"o":20476,"h":20492,"l":20476,"c":20492,"v":93.712}
{"ts":1657192200000,"o":20492,"h":20492,"l":20477,"c":20477.5,"v":88.677}
{"ts":1657192260000,"o":20477.5,"h":20483.5,"l":20476,"c":20483,"v":53.395}
{"ts":1657192320000,"o":20483,"h":20489,"l":20479.5,"c":20483.5,"v":73.438}
{"ts":1657192380000,"o":20483.5,"h":20483.5,"l":20481,"c":20481,"v":18.161}
{"ts":1657192440000,"o":20481,"h":20495,"l":20481,"c":20494.5,"v":28.991}
{"ts":1657192500000,"o":20494.5,"h":20496,"l":20470,"c":20470.5,"v":61.867}
{"ts":1657192560000,"o":20470.5,"h":20470.5,"l":20470,"c":20470,"v":24.994}
{"ts":1657192620000,"o":20470,"h":20478,"l":20470,"c":20475,"v":56.48}
{"ts":1657192680000,"o":20475,"h":20479,"l":20473,"c":20478.5,"v":19.022}
{"ts":1657192740000,"o":20478.5,"h":20481.5,"l":20472,"c":20472.5,"v":15.54}
{"ts":1657192800000,"o":20472.5,"h":20472.5,"l":20461.5,"c":20461.5,"v":54.634}
{"ts":1657192860000,"o":20461.5,"h":20472,"l":20461.5,"c":20469.5,"v":21.565}
{"ts":1657192920000,"o":20469.5,"h":20469.5,"l":20461,"c":20461.5,"v":21.4}
{"ts":1657192980000,"o":20461.5,"h":20461.5,"l":20458,"c":20458,"v":24.681}
{"ts":1657193040000,"o":20458,"h":20458.5,"l":20440,"c":20452.5,"v":144.558}
{"ts":1657193100000,"o":20452.5,"h":20463,"l":20452.5,"c":20462.5,"v":29.591}
{"ts":1657193160000,"o":20462.5,"h":20465.5,"l":20462.5,"c":20465,"v":46.668}
{"ts":1657193220000,"o":20465,"h":20469,"l":20460.5,"c":20461,"v":73.44}
{"ts":1657193280000,"o":20461,"h":20461,"l":20452.5,"c":20452.5,"v":61.314}
{"ts":1657193340000,"o":20452.5,"h":20453,"l":20425,"c":20435,"v":299.544}
{"ts":1657193400000,"o":20435,"h":20435,"l":20418.5,"c":20423.5,"v":226.731}
{"ts":1657193460000,"o":20423.5,"h":20437,"l":20423.5,"c":20432,"v":94.133}
{"ts":1657193520000,"o":20432,"h":20435.5,"l":20423.5,"c":20424,"v":83.337}
{"ts":1657193580000,"o":20424,"h":20435.5,"l":20412.5,"c":20430,"v":203.428}
{"ts":1657193640000,"o":20430,"h":20440.5,"l":20429.5,"c":20440.5,"v":73.794}
{"ts":1657193700000,"o":20440.5,"h":20440.5,"l":20432,"c":20432,"v":34.605}
{"ts":1657193760000,"o":20432,"h":20459.5,"l":20432,"c":20445.5,"v":167.656}
{"ts":1657193820000,"o":20445.5,"h":20449,"l":20436.5,"c":20445.5,"v":68.055}
{"ts":1657193880000,"o":20445.5,"h":20448.5,"l":20440,"c":20444,"v":30.17}
{"ts":1657193940000,"o":20444,"h":20447,"l":20443,"c":20443.5,"v":37.973}
{"ts":1657194000000,"o":20443.5,"h":20450,"l":20443,"c":20446.5,"v":44.852}
{"ts":1657194060000,"o":20446.5,"h":20446.5,"l":20442.5,"c":20442.5,"v":30.928}
{"ts":1657194120000,"o":20442.5,"h":20448,"l":20442.5,"c":20447.5,"v":31.391}
{"ts":1657194180000,"o":20447.5,"h":20448,"l":20447.5,"c":20448,"v":8.105}
{"ts":1657194240000,"o":20448,"h":20453,"l":20447.5,"c":20452.5,"v":38.89}
{"ts":1657194300000,"o":20452.5,"h":20455,"l":20442.5,"c":20442.5,"v":45.358}
{"ts":1657194360000,"o":20442.5,"h":20455,"l":20442.5,"c":20455,"v":21.985}
{"ts":1657194420000,"o":20455,"h":20468,"l":20454.5,"c":20468,"v":89.677}
{"ts":1657194480000,"o":20468,"h":20478,"l":20467.5,"c":20477.5,"v":157.786}
{"ts":1657194540000,"o":20477.5,"h":20485,"l":20466,"c":20470,"v":88.327}
{"ts":1657194600000,"o":20470,"h":20470,"l":20467,"c":20467.5,"v":28.113}
{"ts":1657194660000,"o":20467.5,"h":20467.5,"l":20453,"c":20453.5,"v":31.704}
{"ts":1657194720000,"o":20453.5,"h":20459,"l":20452.5,"c":20458.5,"v":29.9}
{"ts":1657194780000,"o":20458.5,"h":20468,"l":20458.5,"c":20467.5,"v":32.394}
{"ts":1657194840000,"o":20467.5,"h":20482.5,"l":20467.5,"c":20482,"v":99.843}
{"ts":1657194900000,"o":20482,"h":20485.5,"l":20482,"c":20485.5,"v":66.067}
{"ts":1657194960000,"o":20485.5,"h":20501.5,"l":20485.5,"c":20492.5,"v":130.213}
{"ts":1657195020000,"o":20492.5,"h":20493,"l":20477,"c":20493,"v":108.556}
{"ts":1657195080000,"o":20493,"h":20493,"l":20485,"c":20488,"v":34.034}
{"ts":1657195140000,"o":20488,"h":20505.5,"l":20487.5,"c":20505,"v":74.987}
{"ts":1657195200000,"o":20505,"h":20505.5,"l":20496.5,"c":20497,"v":91.623}
{"ts":1657195260000,"o":20497,"h":20497,"l":20484,"c":20486.5,"v":65.068}
{"ts":1657195320000,"o":20486.5,"h":20491.5,"l":20485,"c":20487.5,"v":33.935}
{"ts":1657195380000,"o":20487.5,"h":20487.5,"l":20482,"c":20482,"v":33.489}
{"ts":1657195440000,"o":20482,"h":20488.5,"l":20482,"c":20488,"v":33.239}
{"ts":1657195500000,"o":20488,"h":20488.5,"l":20488,"c":20488,"v":32.649}
{"ts":1657195560000,"o":20488,"h":20488.5,"l":20488,"c":20488.5,"v":26.465}
{"ts":1657195620000,"o":20488.5,"h":20488.5,"l":20470.5,"c":20470.5,"v":61.308}
{"ts":1657195680000,"o":20470.5,"h":20472.5,"l":20461,"c":20463.5,"v":63.919}
{"ts":1657195740000,"o":20463.5,"h":20477,"l":20463.5,"c":20473,"v":34.273}
{"ts":1657195800000,"o":20473,"h":20479,"l":20470,"c":20475,"v":28.148}
{"ts":1657195860000,"o":20475,"h":20478.5,"l":20451.5,"c":20452,"v":41.452}
{"ts":1657195920000,"o":20452,"h":20464.5,"l":20444.5,"c":20464.5,"v":156.499}
{"ts":1657195980000,"o":20464.5,"h":20465,"l":20449.5,"c":20454,"v":83.018}
{"ts":1657196040000,"o":20454,"h":20482.5,"l":20454,"c":20482.5,"v":47.657}
{"ts":1657196100000,"o":20482.5,"h":20482.5,"l":20474.5,"c":20480.5,"v":41.053}
{"ts":1657196160000,"o":20480.5,"h":20504,"l":20480.5,"c":20495.5,"v":138.618}
{"ts":1657196220000,"o":20495.5,"h":20504,"l":20487.5,"c":20504,"v":142.783}
{"ts":1657196280000,"o":20504,"h":20504,"l":20474,"c":20474,"v":78.679}
{"ts":1657196340000,"o":20474,"h":20474.5,"l":20437.5,"c":20443,"v":171.993}
{"ts":1657196400000,"o":20443,"h":20444.5,"l":20421,"c":20430.5,"v":274.835}
{"ts":1657196460000,"o":20430.5,"h":20439,"l":20428.5,"c":20429,"v":122.904}
{"ts":1657196520000,"o":20429,"h":20430,"l":20420,"c":20421.5,"v":99.3}
{"ts":1657196580000,"o":20421.5,"h":20422,"l":20394.5,"c":20409,"v":535.439}
{"ts":1657196640000,"o":20409,"h":20409,"l":20396.5,"c":20402,"v":138.366}
{"ts":1657196700000,"o":20402,"h":20410.5,"l":20397,"c":20405,"v":224.024}
{"ts":1657196760000,"o":20405,"h":20418,"l":20405,"c":20414,"v":161.809}
{"ts":1657196820000,"o":20414,"h":20430,"l":20414,"c":20430,"v":131.085}
{"ts":1657196880000,"o":20430,"h":20434,"l":20414,"c":20422,"v":169.573}
{"ts":1657196940000,"o":20422,"h":20431,"l":20419,"c":20425.5,"v":98.921}
{"ts":1657197000000,"o":20425.5,"h":20430,"l":20396,"c":20423.5,"v":157.075}
{"ts":1657197060000,"o":20423.5,"h":20430,"l":20402.5,"c":20414.5,"v":74.981}
{"ts":1657197120000,"o":20414.5,"h":20416.5,"l":20398,"c":20398.5,"v":130.722}
{"ts":1657197180000,"o":20398.5,"h":20400,"l":20389.5,"c":20390,"v":175.6}
{"ts":1657197240000,"o":20390,"h":20397.5,"l":20385,"c":20388,"v":208.294}
{"ts":1657197300000,"o":20388,"h":20405,"l":20368.5,"c":20405,"v":377.137}
{"ts":1657197360000,"o":20405,"h":20410,"l":20403,"c":20405.5,"v":70.014}
{"ts":1657197420000,"o":20405.5,"h":20406.5,"l":20390,"c":20392.5,"v":82.695}
{"ts":1657197480000,"o":20392.5,"h":20405.5,"l":20392.5,"c":20405,"v":55.799}
{"ts":1657197540000,"o":20405,"h":20420,"l":20405,"c":20420,"v":137.074}
{"ts":1657197600000,"o":20420,"h":20432.5,"l":20419.5,"c":20432,"v":68.046}
{"ts":1657197660000,"o":20432,"h":20438,"l":20432,"c":20438,"v":112.325}
{"ts":1657197720000,"o":20438,"h":20447,"l":20429,"c":20434,"v":183.85}
{"ts":1657197780000,"o":20434,"h":20439.5,"l":20430,"c":20438,"v":53.56}
{"ts":1657197840000,"o":20438,"h":20438,"l":20436,"c":20436,"v":34.636}
{"ts":1657197900000,"o":20436,"h":20445,"l":20436,"c":20445,"v":119.202}
{"ts":1657197960000,"o":20445,"h":20450.5,"l":20444.5,"c":20450.5,"v":101.95}
{"ts":1657198020000,"o":20450.5,"h":20450.5,"l":20427,"c":20427,"v":76.321}
{"ts":1657198080000,"o":20427,"h":20427.5,"l":20409,"c":20424,"v":90.229}
{"ts":1657198140000,"o":20424,"h":20440,"l":20416.5,"c":20434.5,"v":117.813}
{"ts":1657198200000,"o":20434.5,"h":20437,"l":20425,"c":20429,"v":27.861}
{"ts":1657198260000,"o":20429,"h":20447.5,"l":20428,"c":20431,"v":50.811}
{"ts":1657198320000,"o":20431,"h":20433.5,"l":20430.5,"c":20433,"v":19.801}
{"ts":1657198380000,"o":20433,"h":20439.5,"l":20433,"c":20436.5,"v":22.583}
{"ts":1657198440000,"o":20436.5,"h":20442,"l":20436.5,"c":20441.5,"v":39.108}
{"ts":1657198500000,"o":20441.5,"h":20442,"l":20440,"c":20440.5,"v":33.71}
{"ts":1657198560000,"o":20440.5,"h":20440.5,"l":20430,"c":20430,"v":37.585}
{"ts":1657198620000,"o":20430,"h":20430.5,"l":20420,"c":20423.5,"v":65.237}
{"ts":1657198680000,"o":20423.5,"h":20432,"l":20421,"c":20421.5,"v":16.896}
{"ts":1657198740000,"o":20421.5,"h":20421.5,"l":20419,"c":20421,"v":43.997}
{"ts":1657198800000,"o":20421,"h":20428,"l":20418,"c":20419.5,"v":50.504}
{"ts":1657198860000,"o":20419.5,"h":20433,"l":20419.5,"c":20433,"v":40.769}
{"ts":1657198920000,"o":20433,"h":20440,"l":20432.5,"c":20437,"v":40.397}
{"ts":1657198980000,"o":20437,"h":20437.5,"l":20429.5,"c":20432,"v":24.955}
{"ts":1657199040000,"o":20432,"h":20434.5,"l":20431.5,"c":20434.5,"v":17.599}
{"ts":1657199100000,"o":20434.5,"h":20435,"l":20420,"c":20424,"v":32.241}
{"ts":1657199160000,"o":20424,"h":20424,"l":20394.5,"c":20398.5,"v":223.859}
{"ts":1657199220000,"o":20398.5,"h":20400,"l":20390,"c":20398.5,"v":157.467}
{"ts":1657199280000,"o":20398.5,"h":20416.5,"l":20398,"c":20406.5,"v":69.027}
{"ts":1657199340000,"o":20406.5,"h":20417,"l":20406.5,"c":20413.5,"v":49.479}
{"ts":1657199400000,"o":20413.5,"h":20413.5,"l":20401,"c":20409.5,"v":68.266}
{"ts":1657199460000,"o":20409.5,"h":20415,"l":20405,"c":20415,"v":38.378}
{"ts":1657199520000,"o":20415,"h":20420,"l":20414.5,"c":20415.5,"v":41.554}
{"ts":1657199580000,"o":20415.5,"h":20431,"l":20415,"c":20431,"v":58.118}
{"ts":1657199640000,"o":20431,"h":20438,"l":20428.5,"c":20438,"v":49.009}
{"ts":1657199700000,"o":20438,"h":20438,"l":20431.5,"c":20432.5,"v":39.616}
{"ts":1657199760000,"o":20432.5,"h":20433,"l":20400,"c":20400,"v":141.489}
{"ts":1657199820000,"o":20400,"h":20412,"l":20400,"c":20400,"v":74.987}
{"ts":1657199880000,"o":20400,"h":20415.5,"l":20400,"c":20405.5,"v":28.746}
{"ts":1657199940000,"o":20405.5,"h":20406,"l":20401,"c":20401,"v":69.01}
{"ts":1657200000000,"o":20401,"h":20401.5,"l":20371,"c":20373,"v":207.546}
{"ts":1657200060000,"o":20373,"h":20389,"l":20372,"c":20384,"v":148.52}
{"ts":1657200120000,"o":20384,"h":20401,"l":20383.5,"c":20385.5,"v":156.431}
{"ts":1657200180000,"o":20385.5,"h":20389.5,"l":20385.5,"c":20389,"v":38.932}
{"ts":1657200240000,"o":20389,"h":20397,"l":20388.5,"c":20391.5,"v":57.676}
{"ts":1657200300000,"o":20391.5,"h":20399,"l":20391,"c":20399,"v":53.865}
{"ts":1657200360000,"o":20399,"h":20399,"l":20398.5,"c":20398.5,"v":22.634}
{"ts":1657200420000,"o":20398.5,"h":20399,"l":20389,"c":20396,"v":89.46}
{"ts":1657200480000,"o":20396,"h":20397.5,"l":20389,"c":20396.5,"v":38.648}
{"ts":1657200540000,"o":20396.5,"h":20397,"l":20386,"c":20390,"v":78.599}
{"ts":1657200600000,"o":20390,"h":20419,"l":20390,"c":20415.5,"v":146.818}
{"ts":1657200660000,"o":20415.5,"h":20415.5,"l":20376,"c":20382.5,"v":140.666}
{"ts":1657200720000,"o":20382.5,"h":20385.5,"l":20375,"c":20375.5,"v":125.524}
{"ts":1657200780000,"o":20375.5,"h":20409.5,"l":20374.5,"c":20403,"v":244.603}
{"ts":1657200840000,"o":20403,"h":20471,"l":20402.5,"c":20457.5,"v":763.889}
{"ts":1657200900000,"o":20457.5,"h":20476,"l":20444,"c":20444,"v":408.334}
{"ts":1657200960000,"o":20444,"h":20448.5,"l":20428.5,"c":20439,"v":164.653}
{"ts":1657201020000,"o":20439,"h":20453.5,"l":20439,"c":20453,"v":102.385}
{"ts":1657201080000,"o":20453,"h":20455,"l":20424,"c":20424,"v":134.3}
{"ts":1657201140000,"o":20424,"h":20441.5,"l":20424,"c":20434.5,"v":74.262}
{"ts":1657201200000,"o":20434.5,"h":20450.5,"l":20434.5,"c":20438,"v":88.158}
{"ts":1657201260000,"o":20438,"h":20461.5,"l":20438,"c":20461.5,"v":168.034}
{"ts":1657201320000,"o":20461.5,"h":20498,"l":20461,"c":20488,"v":394.601}
{"ts":1657201380000,"o":20488,"h":20497.5,"l":20471.5,"c":20492.5,"v":226.815}
{"ts":1657201440000,"o":20492.5,"h":20500,"l":20483.5,"c":20500,"v":232.623}
{"ts":1657201500000,"o":20500,"h":20540.5,"l":20490,"c":20525.5,"v":803.95}
{"ts":1657201560000,"o":20525.5,"h":20544,"l":20520.5,"c":20523.5,"v":244.571}
{"ts":1657201620000,"o":20523.5,"h":20547.5,"l":20523.5,"c":20547.5,"v":142.512}
{"ts":1657201680000,"o":20547.5,"h":20547.5,"l":20525,"c":20534,"v":114.374}
{"ts":1657201740000,"o":20534,"h":20534,"l":20523,"c":20529.5,"v":167.294}
{"ts":1657201800000,"o":20529.5,"h":20534,"l":20513,"c":20521.5,"v":123.793}
{"ts":1657201860000,"o":20521.5,"h":20530,"l":20490,"c":20490,"v":274.886}
{"ts":1657201920000,"o":20490,"h":20509.5,"l":20486,"c":20504,"v":198.473}
{"ts":1657201980000,"o":20504,"h":20505,"l":20491.5,"c":20493.5,"v":70.623}
{"ts":1657202040000,"o":20493.5,"h":20518,"l":20493,"c":20517.5,"v":116.234}
{"ts":1657202100000,"o":20517.5,"h":20530,"l":20517.5,"c":20528,"v":138.611}
{"ts":1657202160000,"o":20528,"h":20530,"l":20526,"c":20526,"v":108.528}
{"ts":1657202220000,"o":20526,"h":20526.5,"l":20504,"c":20513,"v":136.503}
{"ts":1657202280000,"o":20513,"h":20529.5,"l":20512.5,"c":20529,"v":158.178}
{"ts":1657202340000,"o":20529,"h":20534,"l":20529,"c":20529.5,"v":123.375}
{"ts":1657202400000,"o":20529.5,"h":20535,"l":20506.5,"c":20507.5,"v":248.854}
{"ts":1657202460000,"o":20507.5,"h":20510,"l":20498,"c":20498,"v":137.026}
{"ts":1657202520000,"o":20498,"h":20533.5,"l":20498,"c":20522.5,"v":211.642}
{"ts":1657202580000,"o":20522.5,"h":20543.5,"l":20518,"c":20518.5,"v":310.964}
{"ts":1657202640000,"o":20518.5,"h":20527.5,"l":20506,"c":20523,"v":85.847}
{"ts":1657202700000,"o":20523,"h":20527,"l":20514.5,"c":20518,"v":67.996}
{"ts":1657202760000,"o":20518,"h":20530,"l":20517.5,"c":20525.5,"v":61.312}
{"ts":1657202820000,"o":20525.5,"h":20525.5,"l":20495.5,"c":20496,"v":204.386}
{"ts":1657202880000,"o":20496,"h":20540,"l":20492,"c":20539,"v":219.914}
{"ts":1657202940000,"o":20539,"h":20640,"l":20538.5,"c":20581.5,"v":2110.304}
{"ts":1657203000000,"o":20581.5,"h":20631,"l":20575,"c":20618,"v":961.023}
{"ts":1657203060000,"o":20618,"h":20629,"l":20600.5,"c":20617,"v":270.086}
{"ts":1657203120000,"o":20617,"h":20617,"l":20560.5,"c":20561,"v":458.897}
{"ts":1657203180000,"o":20561,"h":20595.5,"l":20550.5,"c":20588.5,"v":241.129}
{"ts":1657203240000,"o":20588.5,"h":20595,"l":20578,"c":20588,"v":135.842}
{"ts":1657203300000,"o":20588,"h":20620,"l":20588,"c":20620,"v":248.342}
{"ts":1657203360000,"o":20620,"h":20733,"l":20619.5,"c":20678.5,"v":2641.808}
{"ts":1657203420000,"o":20678.5,"h":20730,"l":20660,"c":20693,"v":890.349}
{"ts":1657203480000,"o":20693,"h":20720,"l":20675,"c":20700.5,"v":495.463}
{"ts":1657203540000,"o":20700.5,"h":20705.5,"l":20682.5,"c":20704.5,"v":470.088}
{"ts":1657203600000,"o":20704.5,"h":20704.5,"l":20681,"c":20693.5,"v":288.629}
{"ts":1657203660000,"o":20693.5,"h":20697,"l":20670,"c":20686.5,"v":297.85}
{"ts":1657203720000,"o":20686.5,"h":20686.5,"l":20650,"c":20671,"v":446.98}
{"ts":1657203780000,"o":20671,"h":20671.5,"l":20639,"c":20651.5,"v":267.832}
{"ts":1657203840000,"o":20651.5,"h":20661.5,"l":20643.5,"c":20655.5,"v":155.613}
{"ts":1657203900000,"o":20655.5,"h":20673,"l":20644,"c":20666,"v":145.171}
{"ts":1657203960000,"o":20666,"h":20683,"l":20665,"c":20683,"v":260.586}
{"ts":1657204020000,"o":20683,"h":20697,"l":20667.5,"c":20676,"v":229.195}
{"ts":1657204080000,"o":20676,"h":20705,"l":20673.5,"c":20700,"v":203.263}
{"ts":1657204140000,"o":20700,"h":20733,"l":20696,"c":20712,"v":586.156}
{"ts":1657204200000,"o":20712,"h":20793,"l":20706,"c":20744,"v":1586.22}
{"ts":1657204260000,"o":20744,"h":20837,"l":20735.5,"c":20806,"v":1732.224}
{"ts":1657204320000,"o":20806,"h":20808,"l":20773.5,"c":20784.5,"v":574.753}
{"ts":1657204380000,"o":20784.5,"h":20794.5,"l":20774.5,"c":20792.5,"v":351.886}
{"ts":1657204440000,"o":20792.5,"h":20819,"l":20780,"c":20805,"v":468.433}
{"ts":1657204500000,"o":20805,"h":20892.5,"l":20802,"c":20862,"v":1233.511}
{"ts":1657204560000,"o":20862,"h":20890,"l":20832.5,"c":20832.5,"v":968.598}
{"ts":1657204620000,"o":20832.5,"h":20859,"l":20821,"c":20854.5,"v":506.97}
{"ts":1657204680000,"o":20854.5,"h":20854.5,"l":20835,"c":20836.5,"v":309.112}
{"ts":1657204740000,"o":20836.5,"h":20844.5,"l":20827.5,"c":20829.5,"v":331.848}
{"ts":1657204800000,"o":20829.5,"h":20858.5,"l":20829.5,"c":20851.5,"v":272.196}
{"ts":1657204860000,"o":20851.5,"h":20851.5,"l":20838.5,"c":20850,"v":213.208}
{"ts":1657204920000,"o":20850,"h":20930,"l":20849.5,"c":20890.5,"v":1369.414}
{"ts":1657204980000,"o":20890.5,"h":20955,"l":20890,"c":20908,"v":1079.711}
{"ts":1657205040000,"o":20908,"h":20908.5,"l":20881,"c":20887.5,"v":366.976}
{"ts":1657205100000,"o":20887.5,"h":20908,"l":20850,"c":20853.5,"v":516.951}
{"ts":1657205160000,"o":20853.5,"h":20857.5,"l":20833,"c":20833,"v":330.951}
{"ts":1657205220000,"o":20833,"h":20857,"l":20832,"c":20857,"v":266.327}
{"ts":1657205280000,"o":20857,"h":20863.5,"l":20816.5,"c":20843,"v":438.315}
{"ts":1657205340000,"o":20843,"h":20853.5,"l":20840,"c":20852,"v":118.958}
{"ts":1657205400000,"o":20852,"h":20887,"l":20851.5,"c":20871,"v":213.023}
{"ts":1657205460000,"o":20871,"h":20900,"l":20867.5,"c":20900,"v":370.779}
{"ts":1657205520000,"o":20900,"h":20950,"l":20899.5,"c":20929.5,"v":687.289}
{"ts":1657205580000,"o":20929.5,"h":20929.5,"l":20902,"c":20909.5,"v":327.161}
{"ts":1657205640000,"o":20909.5,"h":20938,"l":20897,"c":20935,"v":277.736}
{"ts":1657205700000,"o":20935,"h":20938.5,"l":20900.5,"c":20900.5,"v":239.273}
{"ts":1657205760000,"o":20900.5,"h":20902.5,"l":20887.5,"c":20898,"v":223.121}
{"ts":1657205820000,"o":20898,"h":20910,"l":20894.5,"c":20906,"v":172.424}
{"ts":1657205880000,"o":20906,"h":20906.5,"l":20877,"c":20889,"v":244.7}
{"ts":1657205940000,"o":20889,"h":20904.5,"l":20885.5,"c":20902,"v":224.833}
{"ts":1657206000000,"o":20902,"h":20928.5,"l":20880,"c":20880,"v":292.22}
{"ts":1657206060000,"o":20880,"h":20898.5,"l":20877,"c":20894.5,"v":245.311}
{"ts":1657206120000,"o":20894.5,"h":20911.5,"l":20894.5,"c":20911.5,"v":108.422}
{"ts":1657206180000,"o":20911.5,"h":20918.5,"l":20898,"c":20918.5,"v":199.537}
{"ts":1657206240000,"o":20918.5,"h":20982,"l":20917,"c":20953,"v":937.157}
{"ts":1657206300000,"o":20953,"h":20987,"l":20941.5,"c":20983.5,"v":668.901}
{"ts":1657206360000,"o":20983.5,"h":20983.5,"l":20954.5,"c":20977,"v":401.825}
{"ts":1657206420000,"o":20977,"h":20989,"l":20962,"c":20986,"v":289.874}
{"ts":1657206480000,"o":20986,"h":21039.5,"l":20891.5,"c":20925,"v":2701.185}
{"ts":1657206540000,"o":20925,"h":20925.5,"l":20874.5,"c":20875,"v":820.989}
{"ts":1657206600000,"o":20875,"h":20892,"l":20863,"c":20870.5,"v":611.446}
{"ts":1657206660000,"o":20870.5,"h":20874,"l":20845,"c":20863,"v":618.086}
{"ts":1657206720000,"o":20863,"h":20866,"l":20841,"c":20866,"v":356.131}
{"ts":1657206780000,"o":20866,"h":20895,"l":20865.5,"c":20877,"v":445.41}
{"ts":1657206840000,"o":20877,"h":20882,"l":20865.5,"c":20865.5,"v":120.252}
{"ts":1657206900000,"o":20865.5,"h":20890,"l":20850,"c":20850,"v":348.262}
{"ts":1657206960000,"o":20850,"h":20856,"l":20837,"c":20837.5,"v":300.5}
{"ts":1657207020000,"o":20837.5,"h":20841,"l":20827.5,"c":20836.5,"v":368.435}
{"ts":1657207080000,"o":20836.5,"h":20877,"l":20836.5,"c":20871,"v":285.44}
{"ts":1657207140000,"o":20871,"h":20895,"l":20870.5,"c":20887.5,"v":261.291}
{"ts":1657207200000,"o":20887.5,"h":20907,"l":20884,"c":20895.5,"v":361.071}
{"ts":1657207260000,"o":20895.5,"h":20904.5,"l":20880,"c":20891,"v":196.686}
{"ts":1657207320000,"o":20891,"h":20891,"l":20866,"c":20866.5,"v":142.159}
{"ts":1657207380000,"o":20866.5,"h":20871.5,"l":20855,"c":20864.5,"v":143.923}
{"ts":1657207440000,"o":20864.5,"h":20895,"l":20864.5,"c":20893.5,"v":91.818}
{"ts":1657207500000,"o":20893.5,"h":20914.5,"l":20893,"c":20895,"v":172.181}
{"ts":1657207560000,"o":20895,"h":20895,"l":20865,"c":20869,"v":172.957}
{"ts":1657207620000,"o":20869,"h":20876.5,"l":20866.5,"c":20873,"v":70.387}
{"ts":1657207680000,"o":20873,"h":20887,"l":20872.5,"c":20883.5,"v":102.999}
{"ts":1657207740000,"o":20883.5,"h":20883.5,"l":20873,"c":20874.5,"v":61.473}
{"ts":1657207800000,"o":20874.5,"h":20897,"l":20874.5,"c":20896.5,"v":98.713}
{"ts":1657207860000,"o":20896.5,"h":20897,"l":20858,"c":20858,"v":130.473}
{"ts":1657207920000,"o":20858,"h":20858.5,"l":20834,"c":20839,"v":371.76}
{"ts":1657207980000,"o":20839,"h":20845,"l":20831,"c":20831,"v":205.415}
{"ts":1657208040000,"o":20831,"h":20844,"l":20828,"c":20839,"v":213.278}
{"ts":1657208100000,"o":20839,"h":20843,"l":20828,"c":20829,"v":156.098}
{"ts":1657208160000,"o":20829,"h":20836,"l":20820,"c":20829.5,"v":262.318}
{"ts":1657208220000,"o":20829.5,"h":20832,"l":20828.5,"c":20829,"v":54.442}
{"ts":1657208280000,"o":20829,"h":20837,"l":20829,"c":20837,"v":120.089}
{"ts":1657208340000,"o":20837,"h":20838.5,"l":20821,"c":20821,"v":172.59}
{"ts":1657208400000,"o":20821,"h":20872,"l":20820,"c":20856,"v":294.757}
{"ts":1657208460000,"o":20856,"h":20856,"l":20839,"c":20839.5,"v":130.169}
{"ts":1657208520000,"o":20839.5,"h":20845.5,"l":20839.5,"c":20844.5,"v":87.518}
{"ts":1657208580000,"o":20844.5,"h":20874,"l":20844.5,"c":20874,"v":133.608}
{"ts":1657208640000,"o":20874,"h":20882,"l":20855.5,"c":20856,"v":176.908}
{"ts":1657208700000,"o":20856,"h":20872,"l":20855.5,"c":20867,"v":88.72}
{"ts":1657208760000,"o":20867,"h":20870,"l":20867,"c":20869.5,"v":32.596}
{"ts":1657208820000,"o":20869.5,"h":20870,"l":20857,"c":20862.5,"v":51.447}
{"ts":1657208880000,"o":20862.5,"h":20872,"l":20856.5,"c":20863,"v":126.019}
{"ts":1657208940000,"o":20863,"h":20863,"l":20852,"c":20858,"v":37.645}
{"ts":1657209000000,"o":20858,"h":20858,"l":20846,"c":20851,"v":79.051}
{"ts":1657209060000,"o":20851,"h":20865,"l":20850,"c":20850,"v":213.243}
{"ts":1657209120000,"o":20850,"h":20854.5,"l":20845.5,"c":20846,"v":48.787}
{"ts":1657209180000,"o":20846,"h":20856,"l":20842,"c":20848,"v":83.704}
{"ts":1657209240000,"o":20848,"h":20873.5,"l":20847.5,"c":20863.5,"v":178.421}
{"ts":1657209300000,"o":20863.5,"h":20877.5,"l":20863.5,"c":20875,"v":81.458}
{"ts":1657209360000,"o":20875,"h":20882,"l":20874.5,"c":20875,"v":124.406}
{"ts":1657209420000,"o":20875,"h":20877.5,"l":20863.5,"c":20863.5,"v":68.491}
{"ts":1657209480000,"o":20863.5,"h":20875,"l":20863.5,"c":20875,"v":29.155}
{"ts":1657209540000,"o":20875,"h":20875,"l":20870,"c":20875,"v":62.883}
{"ts":1657209600000,"o":20875,"h":20894,"l":20874.5,"c":20894,"v":251.981}
{"ts":1657209660000,"o":20894,"h":20899,"l":20884.5,"c":20897.5,"v":312.069}
{"ts":1657209720000,"o":20897.5,"h":20900,"l":20888,"c":20895,"v":148.582}
{"ts":1657209780000,"o":20895,"h":20912,"l":20888,"c":20911.5,"v":289.496}
{"ts":1657209840000,"o":20911.5,"h":20940.5,"l":20905,"c":20916.5,"v":559.553}
{"ts":1657209900000,"o":20916.5,"h":20948.5,"l":20894,"c":20897.5,"v":377.242}
{"ts":1657209960000,"o":20897.5,"h":20915.5,"l":20890.5,"c":20909.5,"v":162.208}
{"ts":1657210020000,"o":20909.5,"h":20909.5,"l":20898.5,"c":20899,"v":77.365}
{"ts":1657210080000,"o":20899,"h":20907.5,"l":20888,"c":20907,"v":95.028}
{"ts":1657210140000,"o":20907,"h":20919.5,"l":20904,"c":20910.5,"v":81.841}
{"ts":1657210200000,"o":20910.5,"h":20919,"l":20907,"c":20908,"v":182.062}
{"ts":1657210260000,"o":20908,"h":20908,"l":20902,"c":20902,"v":43.344}
{"ts":1657210320000,"o":20902,"h":20902.5,"l":20897,"c":20897,"v":66.763}
{"ts":1657210380000,"o":20897,"h":20900,"l":20887.5,"c":20887.5,"v":129.15}
{"ts":1657210440000,"o":20887.5,"h":20888,"l":20851.5,"c":20852,"v":286.679}
{"ts":1657210500000,"o":20852,"h":20869,"l":20851,"c":20866,"v":102.355}
{"ts":1657210560000,"o":20866,"h":20877.5,"l":20865,"c":20872.5,"v":92.021}
{"ts":1657210620000,"o":20872.5,"h":20872.5,"l":20861,"c":20871.5,"v":170.832}
{"ts":1657210680000,"o":20871.5,"h":20893,"l":20871,"c":20892.5,"v":161.761}
{"ts":1657210740000,"o":20892.5,"h":20900,"l":20892,"c":20900,"v":166.529}
{"ts":1657210800000,"o":20900,"h":20900,"l":20895,"c":20897.5,"v":43.868}
{"ts":1657210860000,"o":20897.5,"h":20898,"l":20880,"c":20883.5,"v":72.914}
{"ts":1657210920000,"o":20883.5,"h":20894,"l":20883,"c":20883.5,"v":44.523}
{"ts":1657210980000,"o":20883.5,"h":20889.5,"l":20883.5,"c":20884,"v":46.036}
{"ts":1657211040000,"o":20884,"h":20888,"l":20884,"c":20887.5,"v":30.917}
{"ts":1657211100000,"o":20887.5,"h":20888,"l":20858,"c":20858,"v":79.061}
{"ts":1657211160000,"o":20858,"h":20874,"l":20856.5,"c":20874,"v":71.36}
{"ts":1657211220000,"o":20874,"h":20907.5,"l":20873.5,"c":20902.5,"v":155.763}
{"ts":1657211280000,"o":20902.5,"h":20918.5,"l":20895,"c":20904.5,"v":205.909}
{"ts":1657211340000,"o":20904.5,"h":20916,"l":20904.5,"c":20916,"v":86.769}
{"ts":1657211400000,"o":20916,"h":20920,"l":20907.5,"c":20920,"v":139.65}
{"ts":1657211460000,"o":20920,"h":20935,"l":20919.5,"c":20934.5,"v":244.622}
{"ts":1657211520000,"o":20934.5,"h":20953,"l":20927.5,"c":20933,"v":383.752}
{"ts":1657211580000,"o":20933,"h":20933,"l":20909,"c":20909.5,"v":84.461}
{"ts":1657211640000,"o":20909.5,"h":20924.5,"l":20909,"c":20924.5,"v":80.93}
{"ts":1657211700000,"o":20924.5,"h":20970,"l":20924,"c":20956.5,"v":381.275}
{"ts":1657211760000,"o":20956.5,"h":21010,"l":20956,"c":20978.5,"v":1435.57}
{"ts":1657211820000,"o":20978.5,"h":21020,"l":20959.5,"c":20992,"v":474.611}
{"ts":1657211880000,"o":20992,"h":20995.5,"l":20960.5,"c":20970,"v":296.051}
{"ts":1657211940000,"o":20970,"h":20972,"l":20969,"c":20969.5,"v":51.559}
{"ts":1657212000000,"o":20969.5,"h":20988,"l":20969,"c":20986,"v":149.99}
{"ts":1657212060000,"o":20986,"h":21010,"l":20985.5,"c":21000,"v":155.991}
{"ts":1657212120000,"o":21000,"h":21164,"l":20999.5,"c":21123,"v":3721.621}
{"ts":1657212180000,"o":21123,"h":21171,"l":21078.5,"c":21140,"v":1369.851}
{"ts":1657212240000,"o":21140,"h":21175,"l":21138,"c":21138,"v":868.448}
{"ts":1657212300000,"o":21138,"h":21200,"l":21133,"c":21167.5,"v":941.023}
{"ts":1657212360000,"o":21167.5,"h":21168,"l":21113.5,"c":21113.5,"v":768.103}
{"ts":1657212420000,"o":21113.5,"h":21132,"l":21076,"c":21107,"v":566.864}
{"ts":1657212480000,"o":21107,"h":21114.5,"l":21068,"c":21075.5,"v":441.415}
{"ts":1657212540000,"o":21075.5,"h":21075.5,"l":21050,"c":21056,"v":312.044}
{"ts":1657212600000,"o":21056,"h":21082.5,"l":21049.5,"c":21050,"v":293.395}
{"ts":1657212660000,"o":21050,"h":21050.5,"l":21034.5,"c":21044,"v":264.167}
{"ts":1657212720000,"o":21044,"h":21084.5,"l":21044,"c":21063.5,"v":279.473}
{"ts":1657212780000,"o":21063.5,"h":21064,"l":21037,"c":21040,"v":160.537}
{"ts":1657212840000,"o":21040,"h":21058,"l":21033,"c":21057.5,"v":172.895}
{"ts":1657212900000,"o":21057.5,"h":21068,"l":21043,"c":21047,"v":128.629}
{"ts":1657212960000,"o":21047,"h":21064,"l":21040,"c":21063.5,"v":82.926}
{"ts":1657213020000,"o":21063.5,"h":21087.5,"l":21056,"c":21087,"v":286.826}
{"ts":1657213080000,"o":21087,"h":21087.5,"l":21065,"c":21066.5,"v":180.113}
{"ts":1657213140000,"o":21066.5,"h":21084,"l":21066.5,"c":21083.5,"v":58.041}
{"ts":1657213200000,"o":21083.5,"h":21097.5,"l":21077.5,"c":21082.5,"v":148.501}
{"ts":1657213260000,"o":21082.5,"h":21086.5,"l":21023,"c":21024,"v":538.999}
{"ts":1657213320000,"o":21024,"h":21030,"l":20984,"c":20997.5,"v":578.605}
{"ts":1657213380000,"o":20997.5,"h":21014.5,"l":20997.5,"c":21010.5,"v":117.876}
{"ts":1657213440000,"o":21010.5,"h":21010.5,"l":20987,"c":20997.5,"v":139.693}
{"ts":1657213500000,"o":20997.5,"h":21000,"l":20965,"c":21000,"v":401.306}
{"ts":1657213560000,"o":21000,"h":21000,"l":20938,"c":20952.5,"v":424.945}
{"ts":1657213620000,"o":20952.5,"h":20959,"l":20945.5,"c":20951,"v":148.232}
{"ts":1657213680000,"o":20951,"h":20954,"l":20945.5,"c":20946,"v":187.408}
{"ts":1657213740000,"o":20946,"h":20960,"l":20944,"c":20956,"v":129.186}
{"ts":1657213800000,"o":20956,"h":20956,"l":20914.5,"c":20925.5,"v":519.903}
{"ts":1657213860000,"o":20925.5,"h":20946,"l":20925.5,"c":20939.5,"v":225.587}
{"ts":1657213920000,"o":20939.5,"h":20940,"l":20930,"c":20938,"v":121.059}
{"ts":1657213980000,"o":20938,"h":20955,"l":20930.5,"c":20930.5,"v":104.64}
{"ts":1657214040000,"o":20930.5,"h":20944.5,"l":20925,"c":20937,"v":233.398}
{"ts":1657214100000,"o":20937,"h":20937.5,"l":20912.5,"c":20912.5,"v":101.52}
{"ts":1657214160000,"o":20912.5,"h":20915.5,"l":20890,"c":20890,"v":282.057}
{"ts":1657214220000,"o":20890,"h":20912,"l":20881,"c":20899,"v":257.933}
{"ts":1657214280000,"o":20899,"h":20899,"l":20887,"c":20887,"v":122.638}
{"ts":1657214340000,"o":20887,"h":20915.5,"l":20887,"c":20912,"v":154.522}
{"ts":1657214400000,"o":20912,"h":20912,"l":20894.5,"c":20912,"v":150.127}
{"ts":1657214460000,"o":20912,"h":20921.5,"l":20900,"c":20909.5,"v":106.21}
{"ts":1657214520000,"o":20909.5,"h":20910,"l":20902.5,"c":20910,"v":73.682}
{"ts":1657214580000,"o":20910,"h":20910,"l":20897,"c":20899.5,"v":49.545}
{"ts":1657214640000,"o":20899.5,"h":20904,"l":20899.5,"c":20900.5,"v":67.942}
{"ts":1657214700000,"o":20900.5,"h":20901,"l":20888,"c":20888,"v":153.964}
{"ts":1657214760000,"o":20888,"h":20905.5,"l":20888,"c":20895,"v":115.209}
{"ts":1657214820000,"o":20895,"h":20895,"l":20892.5,"c":20892.5,"v":27.936}
{"ts":1657214880000,"o":20892.5,"h":20893,"l":20890.5,"c":20891,"v":20.984}
{"ts":1657214940000,"o":20891,"h":20891,"l":20835,"c":20841.5,"v":704.671}
{"ts":1657215000000,"o":20841.5,"h":20872.5,"l":20833,"c":20833,"v":413.443}
{"ts":1657215060000,"o":20833,"h":20855,"l":20833,"c":20852.5,"v":198.951}
{"ts":1657215120000,"o":20852.5,"h":20873.5,"l":20852,"c":20871.5,"v":106.35}
{"ts":1657215180000,"o":20871.5,"h":20871.5,"l":20851,"c":20859,"v":99.884}
{"ts":1657215240000,"o":20859,"h":20868,"l":20857,"c":20862.5,"v":83.702}
{"ts":1657215300000,"o":20862.5,"h":20862.5,"l":20855,"c":20855.5,"v":34.772}
{"ts":1657215360000,"o":20855.5,"h":20862.5,"l":20853.5,"c":20855,"v":46.708}
{"ts":1657215420000,"o":20855,"h":20856,"l":20855,"c":20855.5,"v":19.658}
{"ts":1657215480000,"o":20855.5,"h":20873.5,"l":20855.5,"c":20869.5,"v":95.952}
{"ts":1657215540000,"o":20869.5,"h":20871,"l":20863.5,"c":20868.5,"v":168.711}
{"ts":1657215600000,"o":20868.5,"h":20869.5,"l":20860,"c":20862,"v":116.523}
{"ts":1657215660000,"o":20862,"h":20862.5,"l":20857.5,"c":20859.5,"v":64.901}
{"ts":1657215720000,"o":20859.5,"h":20860,"l":20855.5,"c":20855.5,"v":34.066}
{"ts":1657215780000,"o":20855.5,"h":20856,"l":20843,"c":20844.5,"v":162.118}
{"ts":1657215840000,"o":20844.5,"h":20878,"l":20844.5,"c":20875.5,"v":237.663}
{"ts":1657215900000,"o":20875.5,"h":20915.5,"l":20875.5,"c":20891,"v":529.288}
{"ts":1657215960000,"o":20891,"h":20891.5,"l":20890,"c":20890.5,"v":66.816}
{"ts":1657216020000,"o":20890.5,"h":20890.5,"l":20875,"c":20887.5,"v":92.799}
{"ts":1657216080000,"o":20887.5,"h":20911,"l":20887.5,"c":20903.5,"v":136.232}
{"ts":1657216140000,"o":20903.5,"h":20917.5,"l":20898,"c":20899.5,"v":131.895}
{"ts":1657216200000,"o":20899.5,"h":20925.5,"l":20899.5,"c":20922.5,"v":282.952}
{"ts":1657216260000,"o":20922.5,"h":20923,"l":20907,"c":20912.5,"v":176.247}
{"ts":1657216320000,"o":20912.5,"h":20917,"l":20900,"c":20904,"v":113.962}
{"ts":1657216380000,"o":20904,"h":20914,"l":20904,"c":20908.5,"v":31.239}
{"ts":1657216440000,"o":20908.5,"h":20916.5,"l":20908.5,"c":20916,"v":28.718}
{"ts":1657216500000,"o":20916,"h":20931.5,"l":20916,"c":20931.5,"v":133.388}
{"ts":1657216560000,"o":20931.5,"h":20932,"l":20911,"c":20911.5,"v":106.424}
{"ts":1657216620000,"o":20911.5,"h":20912.5,"l":20894.5,"c":20896,"v":148.787}
{"ts":1657216680000,"o":20896,"h":20900.5,"l":20886.5,"c":20900.5,"v":113.322}
{"ts":1657216740000,"o":20900.5,"h":20901.5,"l":20900,"c":20901.5,"v":51.424}
{"ts":1657216800000,"o":20901.5,"h":20912.5,"l":20901,"c":20901.5,"v":76.057}
{"ts":1657216860000,"o":20901.5,"h":20910.5,"l":20901,"c":20905,"v":62.198}
{"ts":1657216920000,"o":20905,"h":20926.5,"l":20905,"c":20926,"v":57.251}
{"ts":1657216980000,"o":20926,"h":20929.5,"l":20926,"c":20929.5,"v":68.443}
{"ts":1657217040000,"o":20929.5,"h":20929.5,"l":20887,"c":20887.5,"v":203.784}
{"ts":1657217100000,"o":20887.5,"h":20917.5,"l":20887,"c":20916,"v":64.794}
{"ts":1657217160000,"o":20916,"h":20916.5,"l":20916,"c":20916,"v":17.349}
{"ts":1657217220000,"o":20916,"h":20916.5,"l":20905,"c":20915.5,"v":105.353}
{"ts":1657217280000,"o":20915.5,"h":20936.5,"l":20915.5,"c":20932,"v":92.783}
{"ts":1657217340000,"o":20932,"h":20939,"l":20928,"c":20939,"v":45.436}
{"ts":1657217400000,"o":20939,"h":20947.5,"l":20937,"c":20937.5,"v":154.455}
{"ts":1657217460000,"o":20937.5,"h":20937.5,"l":20911.5,"c":20925,"v":235.157}
{"ts":1657217520000,"o":20925,"h":20933,"l":20924.5,"c":20932.5,"v":46.201}
{"ts":1657217580000,"o":20932.5,"h":20942.5,"l":20932.5,"c":20942.5,"v":82.013}
{"ts":1657217640000,"o":20942.5,"h":20965,"l":20942,"c":20955,"v":176.749}
{"ts":1657217700000,"o":20955,"h":20972,"l":20954.5,"c":20971.5,"v":219.484}
{"ts":1657217760000,"o":20971.5,"h":20972.5,"l":20959,"c":20972.5,"v":158.909}
{"ts":1657217820000,"o":20972.5,"h":20983.5,"l":20972.5,"c":20980.5,"v":141.089}
{"ts":1657217880000,"o":20980.5,"h":20980.5,"l":20964,"c":20977.5,"v":129.183}
{"ts":1657217940000,"o":20977.5,"h":20992,"l":20977,"c":20991.5,"v":127.003}
{"ts":1657218000000,"o":20991.5,"h":20992,"l":20982,"c":20985.5,"v":94.099}
{"ts":1657218060000,"o":20985.5,"h":20994,"l":20980,"c":20992.5,"v":130.341}
{"ts":1657218120000,"o":20992.5,"h":20993,"l":20973,"c":20992.5,"v":87.565}
{"ts":1657218180000,"o":20992.5,"h":20994,"l":20988.5,"c":20994,"v":85.82}
{"ts":1657218240000,"o":20994,"h":21013.5,"l":20993.5,"c":21001,"v":362.944}
{"ts":1657218300000,"o":21001,"h":21024,"l":21001,"c":21023,"v":326.533}
{"ts":1657218360000,"o":21023,"h":21045,"l":21005.5,"c":21009.5,"v":349.524}
{"ts":1657218420000,"o":21009.5,"h":21040,"l":21009.5,"c":21040,"v":126.174}
{"ts":1657218480000,"o":21040,"h":21065,"l":21029.5,"c":21064,"v":439.202}
{"ts":1657218540000,"o":21064,"h":21095,"l":21062,"c":21088.5,"v":356.497}
{"ts":1657218600000,"o":21088.5,"h":21121,"l":21077.5,"c":21096.5,"v":617.63}
{"ts":1657218660000,"o":21096.5,"h":21140.5,"l":21095,"c":21139.5,"v":449.033}
{"ts":1657218720000,"o":21139.5,"h":21160,"l":21093.5,"c":21096.5,"v":596.543}
{"ts":1657218780000,"o":21096.5,"h":21150,"l":21095,"c":21150,"v":352.157}
{"ts":1657218840000,"o":21150,"h":21160,"l":21121,"c":21125,"v":292.847}
{"ts":1657218900000,"o":21125,"h":21156,"l":21120.5,"c":21141,"v":213.984}
{"ts":1657218960000,"o":21141,"h":21178,"l":21141,"c":21177.5,"v":368.047}
{"ts":1657219020000,"o":21177.5,"h":21180,"l":21163,"c":21173.5,"v":175.996}
{"ts":1657219080000,"o":21173.5,"h":21227,"l":21139,"c":21148.5,"v":1498.936}
{"ts":1657219140000,"o":21148.5,"h":21261.5,"l":21140,"c":21202,"v":1100.361}
{"ts":1657219200000,"o":21202,"h":21290,"l":21187,"c":21223.5,"v":1020.809}
{"ts":1657219260000,"o":21223.5,"h":21290,"l":21223.5,"c":21290,"v":501.863}
{"ts":1657219320000,"o":21290,"h":21317.5,"l":21250,"c":21290.5,"v":990.788}
{"ts":1657219380000,"o":21290.5,"h":21312.5,"l":21243,"c":21259.5,"v":659.657}
{"ts":1657219440000,"o":21259.5,"h":21263,"l":21226,"c":21242,"v":533.804}
{"ts":1657219500000,"o":21242,"h":21276.5,"l":21230.5,"c":21230.5,"v":417.755}
{"ts":1657219560000,"o":21230.5,"h":21259.5,"l":21216,"c":21241,"v":302.18}
{"ts":1657219620000,"o":21241,"h":21260.5,"l":21235.5,"c":21255,"v":206.82}
{"ts":1657219680000,"o":21255,"h":21308,"l":21254.5,"c":21302,"v":344.468}
{"ts":1657219740000,"o":21302,"h":21333,"l":21294.5,"c":21310,"v":687.798}
{"ts":1657219800000,"o":21310,"h":21318.5,"l":21291,"c":21315,"v":312.886}
{"ts":1657219860000,"o":21315,"h":21364,"l":21314.5,"c":21331.5,"v":986.817}
{"ts":1657219920000,"o":21331.5,"h":21361,"l":21326,"c":21360,"v":447.163}
{"ts":1657219980000,"o":21360,"h":21370,"l":21335.5,"c":21370,"v":443.842}
{"ts":1657220040000,"o":21370,"h":21380,"l":21355,"c":21378.5,"v":341.783}
{"ts":1657220100000,"o":21378.5,"h":21380,"l":21355,"c":21380,"v":292.841}
{"ts":1657220160000,"o":21380,"h":21396,"l":21355,"c":21387.5,"v":496.575}
{"ts":1657220220000,"o":21387.5,"h":21390,"l":21302.5,"c":21324.5,"v":886.424}
{"ts":1657220280000,"o":21324.5,"h":21353,"l":21324,"c":21348,"v":240.876}
{"ts":1657220340000,"o":21348,"h":21356.5,"l":21334,"c":21340,"v":213.114}
{"ts":1657220400000,"o":21340,"h":21396,"l":21340,"c":21367.5,"v":527.791}
{"ts":1657220460000,"o":21367.5,"h":21376.5,"l":21357.5,"c":21364,"v":219.261}
{"ts":1657220520000,"o":21364,"h":21381.5,"l":21364,"c":21373.5,"v":139.276}
{"ts":1657220580000,"o":21373.5,"h":21411.5,"l":21328.5,"c":21328.5,"v":994.766}
{"ts":1657220640000,"o":21328.5,"h":21358.5,"l":21319.5,"c":21357.5,"v":312.61}
{"ts":1657220700000,"o":21357.5,"h":21384.5,"l":21341.5,"c":21383,"v":246.278}
{"ts":1657220760000,"o":21383,"h":21410,"l":21383,"c":21409.5,"v":404.078}
{"ts":1657220820000,"o":21409.5,"h":21450,"l":21353.5,"c":21369,"v":1102.152}
{"ts":1657220880000,"o":21369,"h":21372,"l":21338,"c":21353.5,"v":288.398}
{"ts":1657220940000,"o":21353.5,"h":21356,"l":21341.5,"c":21348.5,"v":153.979}
{"ts":1657221000000,"o":21348.5,"h":21355,"l":21302.5,"c":21318,"v":465.45}
{"ts":1657221060000,"o":21318,"h":21346.5,"l":21316.5,"c":21335,"v":190.804}
{"ts":1657221120000,"o":21335,"h":21350,"l":21325,"c":21349.5,"v":125.968}
{"ts":1657221180000,"o":21349.5,"h":21352.5,"l":21325,"c":21352,"v":88.593}
{"ts":1657221240000,"o":21352,"h":21369.5,"l":21352,"c":21368,"v":128.301}
{"ts":1657221300000,"o":21368,"h":21399,"l":21367.5,"c":21380,"v":288.37}
{"ts":1657221360000,"o":21380,"h":21391,"l":21354,"c":21362.5,"v":271.105}
{"ts":1657221420000,"o":21362.5,"h":21362.5,"l":21330,"c":21330.5,"v":140.552}
{"ts":1657221480000,"o":21330.5,"h":21350,"l":21312,"c":21312,"v":213.554}
{"ts":1657221540000,"o":21312,"h":21340,"l":21312,"c":21314,"v":144.323}
{"ts":1657221600000,"o":21314,"h":21356,"l":21313.5,"c":21346,"v":174.945}
{"ts":1657221660000,"o":21346,"h":21364,"l":21336,"c":21336,"v":271.935}
{"ts":1657221720000,"o":21336,"h":21350,"l":21335,"c":21338.5,"v":172.228}
{"ts":1657221780000,"o":21338.5,"h":21392,"l":21338.5,"c":21387,"v":220.804}
{"ts":1657221840000,"o":21387,"h":21387.5,"l":21368.5,"c":21381.5,"v":123.904}
{"ts":1657221900000,"o":21381.5,"h":21400,"l":21372,"c":21399.5,"v":298.658}
{"ts":1657221960000,"o":21399.5,"h":21480,"l":21399.5,"c":21422,"v":986.767}
{"ts":1657222020000,"o":21422,"h":21477.5,"l":21422,"c":21452.5,"v":623.199}
{"ts":1657222080000,"o":21452.5,"h":21484,"l":21452.5,"c":21460,"v":414.206}
{"ts":1657222140000,"o":21460,"h":21480,"l":21457.5,"c":21476.5,"v":248.636}
{"ts":1657222200000,"o":21476.5,"h":21480,"l":21469.5,"c":21480,"v":190.352}
{"ts":1657222260000,"o":21480,"h":21480,"l":21442.5,"c":21459,"v":331.601}
{"ts":1657222320000,"o":21459,"h":21479,"l":21458.5,"c":21472.5,"v":143.483}
{"ts":1657222380000,"o":21472.5,"h":21540,"l":21457,"c":21465,"v":1454.663}
{"ts":1657222440000,"o":21465,"h":21465.5,"l":21416,"c":21456.5,"v":557.713}
{"ts":1657222500000,"o":21456.5,"h":21517.5,"l":21447.5,"c":21502,"v":343.061}
{"ts":1657222560000,"o":21502,"h":21519,"l":21480,"c":21510.5,"v":495.585}
{"ts":1657222620000,"o":21510.5,"h":21592,"l":21506,"c":21543,"v":1452.41}
{"ts":1657222680000,"o":21543,"h":21584.5,"l":21543,"c":21580,"v":513.327}
{"ts":1657222740000,"o":21580,"h":21660,"l":21574,"c":21649.5,"v":2038.075}
{"ts":1657222800000,"o":21649.5,"h":21700,"l":21645,"c":21698.5,"v":1312.256}
{"ts":1657222860000,"o":21698.5,"h":21740,"l":21565,"c":21600,"v":2048.935}
{"ts":1657222920000,"o":21600,"h":21640,"l":21593,"c":21602.5,"v":796.811}
{"ts":1657222980000,"o":21602.5,"h":21625.5,"l":21587,"c":21599.5,"v":544.433}
{"ts":1657223040000,"o":21599.5,"h":21643.5,"l":21586,"c":21638.5,"v":567.782}
{"ts":1657223100000,"o":21638.5,"h":21697.5,"l":21633.5,"c":21667.5,"v":581.869}
{"ts":1657223160000,"o":21667.5,"h":21713,"l":21667.5,"c":21704.5,"v":657.105}
{"ts":1657223220000,"o":21704.5,"h":21759.5,"l":21670,"c":21703.5,"v":1281.697}
{"ts":1657223280000,"o":21703.5,"h":21711,"l":21676,"c":21700.5,"v":429.683}
{"ts":1657223340000,"o":21700.5,"h":21730,"l":21700,"c":21719.5,"v":318.084}
{"ts":1657223400000,"o":21719.5,"h":21739.5,"l":21692,"c":21717.5,"v":491.778}
{"ts":1657223460000,"o":21717.5,"h":21720,"l":21655.5,"c":21700.5,"v":504.498}
{"ts":1657223520000,"o":21700.5,"h":21730,"l":21700,"c":21723.5,"v":244.905}
{"ts":1657223580000,"o":21723.5,"h":21747.5,"l":21689,"c":21702,"v":385.912}
{"ts":1657223640000,"o":21702,"h":21730,"l":21692,"c":21718,"v":200.494}
{"ts":1657223700000,"o":21718,"h":21750,"l":21713.5,"c":21744.5,"v":237.858}
{"ts":1657223760000,"o":21744.5,"h":21762,"l":21730,"c":21754.5,"v":428.71}
{"ts":1657223820000,"o":21754.5,"h":21800,"l":21754.5,"c":21790.5,"v":815.171}
{"ts":1657223880000,"o":21790.5,"h":21815,"l":21738,"c":21766,"v":1053.007}
{"ts":1657223940000,"o":21766,"h":21813.5,"l":21751.5,"c":21788,"v":626.707}
{"ts":1657224000000,"o":21788,"h":21818,"l":21730.5,"c":21736,"v":942.892}
{"ts":1657224060000,"o":21736,"h":21760,"l":21731,"c":21738.5,"v":414.575}
{"ts":1657224120000,"o":21738.5,"h":21756,"l":21670,"c":21674,"v":713.991}
{"ts":1657224180000,"o":21674,"h":21687,"l":21647,"c":21647,"v":580.998}
{"ts":1657224240000,"o":21647,"h":21664.5,"l":21625.5,"c":21625.5,"v":357.188}
{"ts":1657224300000,"o":21625.5,"h":21647,"l":21601,"c":21612,"v":762.225}
{"ts":1657224360000,"o":21612,"h":21636.5,"l":21603.5,"c":21632,"v":335.912}
{"ts":1657224420000,"o":21632,"h":21632,"l":21550.5,"c":21583.5,"v":632.342}
{"ts":1657224480000,"o":21583.5,"h":21586,"l":21539.5,"c":21543.5,"v":516.185}
{"ts":1657224540000,"o":21543.5,"h":21594,"l":21543.5,"c":21572,"v":413.353}
{"ts":1657224600000,"o":21572,"h":21650.5,"l":21571.5,"c":21633.5,"v":525.371}
{"ts":1657224660000,"o":21633.5,"h":21716.5,"l":21624,"c":21683,"v":630.283}
{"ts":1657224720000,"o":21683,"h":21689,"l":21653,"c":21659.5,"v":346.005}
{"ts":1657224780000,"o":21659.5,"h":21670,"l":21638,"c":21643,"v":189.249}
{"ts":1657224840000,"o":21643,"h":21682,"l":21642.5,"c":21670.5,"v":240.989}
{"ts":1657224900000,"o":21670.5,"h":21700,"l":21670,"c":21691.5,"v":225.381}
{"ts":1657224960000,"o":21691.5,"h":21691.5,"l":21651,"c":21652,"v":151.829}
{"ts":1657225020000,"o":21652,"h":21659,"l":21627,"c":21631,"v":169.02}
{"ts":1657225080000,"o":21631,"h":21631.5,"l":21616,"c":21616,"v":221.474}
{"ts":1657225140000,"o":21616,"h":21646,"l":21616,"c":21630,"v":133.134}
{"ts":1657225200000,"o":21630,"h":21641.5,"l":21615,"c":21615,"v":96.517}
{"ts":1657225260000,"o":21615,"h":21615.5,"l":21577,"c":21577,"v":220.799}
{"ts":1657225320000,"o":21577,"h":21577.5,"l":21569,"c":21570.5,"v":169.106}
{"ts":1657225380000,"o":21570.5,"h":21570.5,"l":21554,"c":21557,"v":189.523}
{"ts":1657225440000,"o":21557,"h":21558,"l":21510,"c":21544,"v":594.932}
{"ts":1657225500000,"o":21544,"h":21547,"l":21510,"c":21539,"v":409.083}
{"ts":1657225560000,"o":21539,"h":21584.5,"l":21535,"c":21579.5,"v":386.926}
{"ts":1657225620000,"o":21579.5,"h":21580,"l":21550,"c":21560.5,"v":85.106}
{"ts":1657225680000,"o":21560.5,"h":21579.5,"l":21557,"c":21565.5,"v":98.813}
{"ts":1657225740000,"o":21565.5,"h":21615,"l":21565.5,"c":21615,"v":210.685}
{"ts":1657225800000,"o":21615,"h":21637.5,"l":21582,"c":21582.5,"v":200.362}
{"ts":1657225860000,"o":21582.5,"h":21592,"l":21582,"c":21589.5,"v":75.052}
{"ts":1657225920000,"o":21589.5,"h":21600,"l":21571,"c":21571,"v":111.569}
{"ts":1657225980000,"o":21571,"h":21576.5,"l":21562,"c":21572.5,"v":85.695}
{"ts":1657226040000,"o":21572.5,"h":21573,"l":21550,"c":21563.5,"v":59.556}
{"ts":1657226100000,"o":21563.5,"h":21579,"l":21540,"c":21574.5,"v":135.016}
{"ts":1657226160000,"o":21574.5,"h":21595,"l":21557.5,"c":21557.5,"v":104.437}
{"ts":1657226220000,"o":21557.5,"h":21565,"l":21551,"c":21551.5,"v":44.386}
{"ts":1657226280000,"o":21551.5,"h":21557,"l":21545,"c":21550,"v":52.884}
{"ts":1657226340000,"o":21550,"h":21575,"l":21548,"c":21567,"v":79.381}
{"ts":1657226400000,"o":21567,"h":21584,"l":21562,"c":21562.5,"v":142.286}
{"ts":1657226460000,"o":21562.5,"h":21562.5,"l":21548.5,"c":21554,"v":82.301}
{"ts":1657226520000,"o":21554,"h":21554,"l":21542.5,"c":21543,"v":65.452}
{"ts":1657226580000,"o":21543,"h":21585,"l":21543,"c":21584.5,"v":79.832}
{"ts":1657226640000,"o":21584.5,"h":21612,"l":21581.5,"c":21605,"v":169.127}
{"ts":1657226700000,"o":21605,"h":21605.5,"l":21584.5,"c":21591.5,"v":65.855}
{"ts":1657226760000,"o":21591.5,"h":21594.5,"l":21561.5,"c":21565,"v":125.414}
{"ts":1657226820000,"o":21565,"h":21575.5,"l":21564.5,"c":21565,"v":46.233}
{"ts":1657226880000,"o":21565,"h":21585,"l":21565,"c":21581.5,"v":70.993}
{"ts":1657226940000,"o":21581.5,"h":21585,"l":21581,"c":21584.5,"v":39.788}
{"ts":1657227000000,"o":21584.5,"h":21592,"l":21570,"c":21570,"v":115.007}
{"ts":1657227060000,"o":21570,"h":21570.5,"l":21543,"c":21544,"v":92.462}
{"ts":1657227120000,"o":21544,"h":21556.5,"l":21543.5,"c":21544.5,"v":74.596}
{"ts":1657227180000,"o":21544.5,"h":21550,"l":21536,"c":21536,"v":90.188}
{"ts":1657227240000,"o":21536,"h":21538,"l":21528.5,"c":21529,"v":70.286}
{"ts":1657227300000,"o":21529,"h":21560.5,"l":21524.5,"c":21558.5,"v":148.494}
{"ts":1657227360000,"o":21558.5,"h":21594,"l":21558,"c":21591.5,"v":210.876}
{"ts":1657227420000,"o":21591.5,"h":21595.5,"l":21591,"c":21592.5,"v":95.209}
{"ts":1657227480000,"o":21592.5,"h":21610,"l":21592,"c":21595.5,"v":165.657}
{"ts":1657227540000,"o":21595.5,"h":21606,"l":21595.5,"c":21605,"v":60.057}
{"ts":1657227600000,"o":21605,"h":21625.5,"l":21605,"c":21623,"v":169.506}
{"ts":1657227660000,"o":21623,"h":21632.5,"l":21623,"c":21630,"v":145.24}
{"ts":1657227720000,"o":21630,"h":21630,"l":21595.5,"c":21596.5,"v":175.156}
{"ts":1657227780000,"o":21596.5,"h":21609,"l":21589.5,"c":21590,"v":134.402}
{"ts":1657227840000,"o":21590,"h":21595,"l":21590,"c":21595,"v":44.137}
{"ts":1657227900000,"o":21595,"h":21595,"l":21556.5,"c":21570.5,"v":150.125}
{"ts":1657227960000,"o":21570.5,"h":21571,"l":21546.5,"c":21560.5,"v":58.22}
{"ts":1657228020000,"o":21560.5,"h":21605,"l":21560.5,"c":21597,"v":139.422}
{"ts":1657228080000,"o":21597,"h":21646,"l":21596.5,"c":21644,"v":217.485}
{"ts":1657228140000,"o":21644,"h":21655.5,"l":21644,"c":21651,"v":253.098}
{"ts":1657228200000,"o":21651,"h":21651,"l":21629.5,"c":21639.5,"v":140.036}
{"ts":1657228260000,"o":21639.5,"h":21640,"l":21622.5,"c":21628.5,"v":72.587}
{"ts":1657228320000,"o":21628.5,"h":21660.5,"l":21628.5,"c":21659.5,"v":182.258}
{"ts":1657228380000,"o":21659.5,"h":21687,"l":21649.5,"c":21686,"v":253.359}
{"ts":1657228440000,"o":21686,"h":21730,"l":21669.5,"c":21704,"v":332.599}
{"ts":1657228500000,"o":21704,"h":21704,"l":21670,"c":21676,"v":148.436}
{"ts":1657228560000,"o":21676,"h":21697,"l":21676,"c":21693.5,"v":69.04}
{"ts":1657228620000,"o":21693.5,"h":21696,"l":21670,"c":21670,"v":67.042}
{"ts":1657228680000,"o":21670,"h":21685,"l":21665,"c":21684.5,"v":45.344}
{"ts":1657228740000,"o":21684.5,"h":21689,"l":21680,"c":21680.5,"v":83.726}
{"ts":1657228800000,"o":21680.5,"h":21680.5,"l":21662,"c":21678,"v":118.469}
{"ts":1657228860000,"o":21678,"h":21678,"l":21652.5,"c":21652.5,"v":72.543}
{"ts":1657228920000,"o":21652.5,"h":21655,"l":21632,"c":21640,"v":120.466}
{"ts":1657228980000,"o":21640,"h":21662,"l":21639.5,"c":21655,"v":59.894}
{"ts":1657229040000,"o":21655,"h":21657,"l":21650.5,"c":21657,"v":30.143}
{"ts":1657229100000,"o":21657,"h":21676.5,"l":21632,"c":21632,"v":140.806}
{"ts":1657229160000,"o":21632,"h":21632.5,"l":21622,"c":21627.5,"v":84.12}
{"ts":1657229220000,"o":21627.5,"h":21628,"l":21598.5,"c":21603.5,"v":189.971}
{"ts":1657229280000,"o":21603.5,"h":21603.5,"l":21575,"c":21581.5,"v":190.569}
{"ts":1657229340000,"o":21581.5,"h":21601,"l":21581.5,"c":21601,"v":106.316}
{"ts":1657229400000,"o":21601,"h":21601,"l":21590,"c":21590.5,"v":52.879}
{"ts":1657229460000,"o":21590.5,"h":21590.5,"l":21581.5,"c":21583.5,"v":74.415}
{"ts":1657229520000,"o":21583.5,"h":21584.5,"l":21572,"c":21572,"v":50.941}
{"ts":1657229580000,"o":21572,"h":21572,"l":21551,"c":21551,"v":88.413}
{"ts":1657229640000,"o":21551,"h":21606.5,"l":21549,"c":21604.5,"v":191.688}
{"ts":1657229700000,"o":21604.5,"h":21609.5,"l":21598,"c":21598.5,"v":67.172}
{"ts":1657229760000,"o":21598.5,"h":21639,"l":21598,"c":21627.5,"v":102.439}
{"ts":1657229820000,"o":21627.5,"h":21640,"l":21592,"c":21592,"v":118.308}
{"ts":1657229880000,"o":21592,"h":21627.5,"l":21579,"c":21625.5,"v":88.732}
{"ts":1657229940000,"o":21625.5,"h":21626,"l":21598.5,"c":21603.5,"v":45.659}
{"ts":1657230000000,"o":21603.5,"h":21623.5,"l":21603,"c":21603,"v":34.092}
{"ts":1657230060000,"o":21603,"h":21617,"l":21600,"c":21617,"v":33.216}
{"ts":1657230120000,"o":21617,"h":21625,"l":21595,"c":21595.5,"v":56.995}
{"ts":1657230180000,"o":21595.5,"h":21595.5,"l":21586,"c":21593.5,"v":37.424}
{"ts":1657230240000,"o":21593.5,"h":21599.5,"l":21588,"c":21588,"v":48.981}
{"ts":1657230300000,"o":21588,"h":21598,"l":21588,"c":21595,"v":74.376}
{"ts":1657230360000,"o":21595,"h":21619.5,"l":21590.5,"c":21619.5,"v":37.092}
{"ts":1657230420000,"o":21619.5,"h":21621,"l":21605.5,"c":21613,"v":27.716}
{"ts":1657230480000,"o":21613,"h":21621,"l":21613,"c":21620.5,"v":14.735}
{"ts":1657230540000,"o":21620.5,"h":21620.5,"l":21585,"c":21585.5,"v":32.547}
{"ts":1657230600000,"o":21585.5,"h":21614,"l":21579.5,"c":21600.5,"v":76.871}
{"ts":1657230660000,"o":21600.5,"h":21600.5,"l":21599,"c":21599,"v":13.074}
{"ts":1657230720000,"o":21599,"h":21605,"l":21599,"c":21604.5,"v":24.941}
{"ts":1657230780000,"o":21604.5,"h":21604.5,"l":21591,"c":21591.5,"v":16.241}
{"ts":1657230840000,"o":21591.5,"h":21594,"l":21589,"c":21593.5,"v":38.862}
{"ts":1657230900000,"o":21593.5,"h":21612.5,"l":21593,"c":21612.5,"v":66.588}
{"ts":1657230960000,"o":21612.5,"h":21617,"l":21607.5,"c":21617,"v":41.947}
{"ts":1657231020000,"o":21617,"h":21676.5,"l":21616.5,"c":21656,"v":215.372}
{"ts":1657231080000,"o":21656,"h":21679.5,"l":21634,"c":21670.5,"v":131.238}
{"ts":1657231140000,"o":21670.5,"h":21671,"l":21649,"c":21650,"v":68.202}
{"ts":1657231200000,"o":21650,"h":21684,"l":21650,"c":21675.5,"v":170.844}
{"ts":1657231260000,"o":21675.5,"h":21676,"l":21650,"c":21650,"v":109.419}
{"ts":1657231320000,"o":21650,"h":21670,"l":21649,"c":21670,"v":52.549}
{"ts":1657231380000,"o":21670,"h":21670,"l":21615,"c":21618,"v":153.214}
{"ts":1657231440000,"o":21618,"h":21645.5,"l":21615,"c":21620.5,"v":129.666}
{"ts":1657231500000,"o":21620.5,"h":21646.5,"l":21618.5,"c":21641.5,"v":77.804}
{"ts":1657231560000,"o":21641.5,"h":21641.5,"l":21628,"c":21629,"v":34.839}
{"ts":1657231620000,"o":21629,"h":21638,"l":21613,"c":21619,"v":48.076}
{"ts":1657231680000,"o":21619,"h":21619,"l":21595,"c":21604.5,"v":100.016}
{"ts":1657231740000,"o":21604.5,"h":21607.5,"l":21602,"c":21606.5,"v":41.619}
{"ts":1657231800000,"o":21606.5,"h":21640,"l":21604,"c":21632.5,"v":51.96}
{"ts":1657231860000,"o":21632.5,"h":21665,"l":21632.5,"c":21665,"v":120.812}
{"ts":1657231920000,"o":21665,"h":21680,"l":21664.5,"c":21680,"v":100.657}
{"ts":1657231980000,"o":21680,"h":21700,"l":21666.5,"c":21673,"v":201.064}
{"ts":1657232040000,"o":21673,"h":21679.5,"l":21666,"c":21679.5,"v":77.808}
{"ts":1657232100000,"o":21679.5,"h":21713,"l":21672.5,"c":21698.5,"v":281.801}
{"ts":1657232160000,"o":21698.5,"h":21727.5,"l":21698,"c":21719,"v":186.572}
{"ts":1657232220000,"o":21719,"h":21721,"l":21696,"c":21696,"v":88.49}
{"ts":1657232280000,"o":21696,"h":21709,"l":21694,"c":21704.5,"v":95.809}
{"ts":1657232340000,"o":21704.5,"h":21705,"l":21694.5,"c":21704.5,"v":41.593}
{"ts":1657232400000,"o":21704.5,"h":21743,"l":21704,"c":21735.5,"v":176.281}
{"ts":1657232460000,"o":21735.5,"h":21740,"l":21704,"c":21704,"v":126.174}
{"ts":1657232520000,"o":21704,"h":21719.5,"l":21704,"c":21714.5,"v":46.393}
{"ts":1657232580000,"o":21714.5,"h":21720.5,"l":21710.5,"c":21710.5,"v":45.922}
{"ts":1657232640000,"o":21710.5,"h":21719.5,"l":21709,"c":21715,"v":82.953}
{"ts":1657232700000,"o":21715,"h":21719,"l":21711,"c":21711,"v":49.317}
{"ts":1657232760000,"o":21711,"h":21711,"l":21671.5,"c":21677,"v":190.977}
{"ts":1657232820000,"o":21677,"h":21679,"l":21631,"c":21631.5,"v":166.904}
{"ts":1657232880000,"o":21631.5,"h":21641,"l":21585.5,"c":21600.5,"v":344.049}
{"ts":1657232940000,"o":21600.5,"h":21627.5,"l":21588,"c":21608,"v":168.308}
{"ts":1657233000000,"o":21608,"h":21625,"l":21603,"c":21607.5,"v":131.692}
{"ts":1657233060000,"o":21607.5,"h":21626,"l":21601,"c":21623.5,"v":131.847}
{"ts":1657233120000,"o":21623.5,"h":21639.5,"l":21605,"c":21639,"v":102.188}
{"ts":1657233180000,"o":21639,"h":21647,"l":21633.5,"c":21637,"v":120.792}
{"ts":1657233240000,"o":21637,"h":21637.5,"l":21605,"c":21617,"v":86.173}
{"ts":1657233300000,"o":21617,"h":21632,"l":21614.5,"c":21614.5,"v":112.887}
{"ts":1657233360000,"o":21614.5,"h":21625,"l":21614.5,"c":21616.5,"v":55.7}
{"ts":1657233420000,"o":21616.5,"h":21629.5,"l":21616.5,"c":21627.5,"v":69.831}
{"ts":1657233480000,"o":21627.5,"h":21628,"l":21616.5,"c":21620,"v":28.41}
{"ts":1657233540000,"o":21620,"h":21620.5,"l":21575,"c":21579,"v":194.232}
{"ts":1657233600000,"o":21579,"h":21598.5,"l":21579,"c":21594,"v":102.148}
{"ts":1657233660000,"o":21594,"h":21596,"l":21581,"c":21586.5,"v":49.414}
{"ts":1657233720000,"o":21586.5,"h":21597,"l":21586.5,"c":21591,"v":56.828}
{"ts":1657233780000,"o":21591,"h":21591,"l":21568.5,"c":21578,"v":119.159}
{"ts":1657233840000,"o":21578,"h":21582,"l":21572.5,"c":21572.5,"v":51.033}
{"ts":1657233900000,"o":21572.5,"h":21596,"l":21570,"c":21578.5,"v":100.124}
{"ts":1657233960000,"o":21578.5,"h":21599,"l":21578.5,"c":21593.5,"v":52.62}
{"ts":1657234020000,"o":21593.5,"h":21595,"l":21593,"c":21595,"v":27.784}
{"ts":1657234080000,"o":21595,"h":21606,"l":21594.5,"c":21606,"v":61.935}
{"ts":1657234140000,"o":21606,"h":21606,"l":21576,"c":21587.5,"v":57.538}
{"ts":1657234200000,"o":21587.5,"h":21619.5,"l":21587.5,"c":21608,"v":100.459}
{"ts":1657234260000,"o":21608,"h":21615.5,"l":21590,"c":21593.5,"v":53.159}
{"ts":1657234320000,"o":21593.5,"h":21600,"l":21575,"c":21579.5,"v":61.851}
{"ts":1657234380000,"o":21579.5,"h":21595,"l":21577,"c":21579.5,"v":42.304}
{"ts":1657234440000,"o":21579.5,"h":21580,"l":21577,"c":21579,"v":13.338}
{"ts":1657234500000,"o":21579,"h":21579.5,"l":21578.5,"c":21579.5,"v":25.522}
{"ts":1657234560000,"o":21579.5,"h":21590,"l":21579,"c":21590,"v":49.999}
{"ts":1657234620000,"o":21590,"h":21600,"l":21585,"c":21600,"v":85.092}
{"ts":1657234680000,"o":21600,"h":21622,"l":21599.5,"c":21620,"v":97.234}
{"ts":1657234740000,"o":21620,"h":21620.5,"l":21606.5,"c":21608,"v":36.988}
{"ts":1657234800000,"o":21608,"h":21638.5,"l":21607.5,"c":21635.5,"v":132.798}
{"ts":1657234860000,"o":21635.5,"h":21637,"l":21624.5,"c":21624.5,"v":75.909}
{"ts":1657234920000,"o":21624.5,"h":21625.5,"l":21607,"c":21611,"v":115.977}
{"ts":1657234980000,"o":21611,"h":21627,"l":21611,"c":21624,"v":66.153}
{"ts":1657235040000,"o":21624,"h":21639.5,"l":21624,"c":21636.5,"v":39.967}
{"ts":1657235100000,"o":21636.5,"h":21636.5,"l":21623,"c":21631.5,"v":54.05}
{"ts":1657235160000,"o":21631.5,"h":21633,"l":21625,"c":21625,"v":29.193}
{"ts":1657235220000,"o":21625,"h":21633,"l":21620,"c":21620,"v":40.874}
{"ts":1657235280000,"o":21620,"h":21623.5,"l":21586.5,"c":21591.5,"v":296.672}
{"ts":1657235340000,"o":21591.5,"h":21591.5,"l":21582.5,"c":21590.5,"v":76.167}
{"ts":1657235400000,"o":21590.5,"h":21590.5,"l":21585,"c":21585,"v":27.228}
{"ts":1657235460000,"o":21585,"h":21596,"l":21585,"c":21596,"v":30.19}
{"ts":1657235520000,"o":21596,"h":21596,"l":21551.5,"c":21554,"v":345.914}
{"ts":1657235580000,"o":21554,"h":21558.5,"l":21541.5,"c":21555,"v":182.729}
{"ts":1657235640000,"o":21555,"h":21564.5,"l":21554.5,"c":21560,"v":116.831}
{"ts":1657235700000,"o":21560,"h":21568.5,"l":21549,"c":21568,"v":64.038}
{"ts":1657235760000,"o":21568,"h":21625,"l":21568,"c":21612.5,"v":273.754}
{"ts":1657235820000,"o":21612.5,"h":21614,"l":21594,"c":21603.5,"v":46.651}
{"ts":1657235880000,"o":21603.5,"h":21609,"l":21592,"c":21592,"v":32.733}
{"ts":1657235940000,"o":21592,"h":21614.5,"l":21592,"c":21614,"v":64.851}
{"ts":1657236000000,"o":21614,"h":21633,"l":21608,"c":21628,"v":81.061}
{"ts":1657236060000,"o":21628,"h":21628,"l":21614,"c":21623,"v":38.841}
{"ts":1657236120000,"o":21623,"h":21632,"l":21613.5,"c":21616.5,"v":35.568}
{"ts":1657236180000,"o":21616.5,"h":21629,"l":21616.5,"c":21624.5,"v":15.348}
{"ts":1657236240000,"o":21624.5,"h":21632,"l":21617.5,"c":21618,"v":52.022}
{"ts":1657236300000,"o":21618,"h":21657.5,"l":21617.5,"c":21655,"v":265.503}
{"ts":1657236360000,"o":21655,"h":21676,"l":21651.5,"c":21664.5,"v":303.665}
{"ts":1657236420000,"o":21664.5,"h":21665,"l":21648.5,"c":21656,"v":90.081}
{"ts":1657236480000,"o":21656,"h":21667.5,"l":21650,"c":21650,"v":55.08}
{"ts":1657236540000,"o":21650,"h":21658,"l":21649,"c":21649,"v":34.971}
{"ts":1657236600000,"o":21649,"h":21678.5,"l":21649,"c":21670.5,"v":114.673}
{"ts":1657236660000,"o":21670.5,"h":21672,"l":21648,"c":21659.5,"v":66.382}
{"ts":1657236720000,"o":21659.5,"h":21700,"l":21659,"c":21696,"v":151.719}
{"ts":1657236780000,"o":21696,"h":21696,"l":21653,"c":21653.5,"v":211.764}
{"ts":1657236840000,"o":21653.5,"h":21663,"l":21650,"c":21662.5,"v":71.127}
{"ts":1657236900000,"o":21662.5,"h":21679.5,"l":21662.5,"c":21671.5,"v":68.813}
{"ts":1657236960000,"o":21671.5,"h":21671.5,"l":21659,"c":21668,"v":51.687}
{"ts":1657237020000,"o":21668,"h":21670,"l":21655.5,"c":21655.5,"v":32.728}
{"ts":1657237080000,"o":21655.5,"h":21656,"l":21625.5,"c":21641,"v":207.271}
{"ts":1657237140000,"o":21641,"h":21644.5,"l":21633,"c":21633,"v":54.266}
{"ts":1657237200000,"o":21633,"h":21645,"l":21633,"c":21636,"v":49.938}
{"ts":1657237260000,"o":21636,"h":21640.5,"l":21635.5,"c":21636,"v":31.12}
{"ts":1657237320000,"o":21636,"h":21670,"l":21635.5,"c":21663.5,"v":99.55}
{"ts":1657237380000,"o":21663.5,"h":21676,"l":21663.5,"c":21665,"v":83.061}
{"ts":1657237440000,"o":21665,"h":21665.5,"l":21646,"c":21653,"v":83.311}
{"ts":1657237500000,"o":21653,"h":21673.5,"l":21650,"c":21673,"v":50.414}
{"ts":1657237560000,"o":21673,"h":21676,"l":21641,"c":21641,"v":110.192}
{"ts":1657237620000,"o":21641,"h":21654,"l":21635,"c":21645.5,"v":44.73}
{"ts":1657237680000,"o":21645.5,"h":21647,"l":21637,"c":21642.5,"v":33.996}
{"ts":1657237740000,"o":21642.5,"h":21642.5,"l":21629,"c":21630.5,"v":29.164}
{"ts":1657237800000,"o":21630.5,"h":21631,"l":21626,"c":21630.5,"v":24.83}
{"ts":1657237860000,"o":21630.5,"h":21631,"l":21615.5,"c":21630.5,"v":61.245}
{"ts":1657237920000,"o":21630.5,"h":21631.5,"l":21610,"c":21616,"v":99.585}
{"ts":1657237980000,"o":21616,"h":21620,"l":21615.5,"c":21620,"v":21.273}
{"ts":1657238040000,"o":21620,"h":21620.5,"l":21619.5,"c":21620.5,"v":25.336}
{"ts":1657238100000,"o":21620.5,"h":21626.5,"l":21602.5,"c":21625.5,"v":132.432}
{"ts":1657238160000,"o":21625.5,"h":21625.5,"l":21613,"c":21613.5,"v":14.78}
{"ts":1657238220000,"o":21613.5,"h":21623,"l":21613,"c":21622,"v":27.886}
{"ts":1657238280000,"o":21622,"h":21631.5,"l":21622,"c":21625.5,"v":9.541}
{"ts":1657238340000,"o":21625.5,"h":21626,"l":21585,"c":21596,"v":122.594}
{"ts":1657238400000,"o":21596,"h":21635,"l":21596,"c":21635,"v":127.993}
{"ts":1657238460000,"o":21635,"h":21642.5,"l":21615,"c":21616.5,"v":106.598}
{"ts":1657238520000,"o":21616.5,"h":21616.5,"l":21595,"c":21615.5,"v":112.803}
{"ts":1657238580000,"o":21615.5,"h":21633,"l":21606,"c":21608.5,"v":280.807}
{"ts":1657238640000,"o":21608.5,"h":21608.5,"l":21577,"c":21591,"v":129.487}
{"ts":1657238700000,"o":21591,"h":21591.5,"l":21566,"c":21566,"v":128.277}
{"ts":1657238760000,"o":21566,"h":21575,"l":21566,"c":21567,"v":114.966}
{"ts":1657238820000,"o":21567,"h":21582,"l":21563,"c":21579.5,"v":126.659}
{"ts":1657238880000,"o":21579.5,"h":21581.5,"l":21566,"c":21581.5,"v":172.974}
{"ts":1657238940000,"o":21581.5,"h":21592,"l":21570,"c":21570.5,"v":79.614}
{"ts":1657239000000,"o":21570.5,"h":21599.5,"l":21570.5,"c":21589,"v":56.211}
{"ts":1657239060000,"o":21589,"h":21596.5,"l":21589,"c":21589,"v":68.456}
{"ts":1657239120000,"o":21589,"h":21597,"l":21589,"c":21596.5,"v":46.782}
{"ts":1657239180000,"o":21596.5,"h":21600,"l":21584,"c":21584.5,"v":64.199}
{"ts":1657239240000,"o":21584.5,"h":21603.5,"l":21584,"c":21603.5,"v":95.682}
{"ts":1657239300000,"o":21603.5,"h":21609.5,"l":21589.5,"c":21590,"v":61.101}
{"ts":1657239360000,"o":21590,"h":21590,"l":21580,"c":21580,"v":33.028}
{"ts":1657239420000,"o":21580,"h":21602.5,"l":21580,"c":21602.5,"v":56.129}
{"ts":1657239480000,"o":21602.5,"h":21602.5,"l":21590,"c":21597.5,"v":25.809}
{"ts":1657239540000,"o":21597.5,"h":21615.5,"l":21597.5,"c":21615,"v":54.102}
{"ts":1657239600000,"o":21615,"h":21615.5,"l":21604,"c":21613.5,"v":46.908}
{"ts":1657239660000,"o":21613.5,"h":21634,"l":21600,"c":21600.5,"v":81.396}
{"ts":1657239720000,"o":21600.5,"h":21600.5,"l":21568,"c":21584.5,"v":98.79}
{"ts":1657239780000,"o":21584.5,"h":21603,"l":21584.5,"c":21598,"v":39.528}
{"ts":1657239840000,"o":21598,"h":21619,"l":21597.5,"c":21619,"v":99.434}
{"ts":1657239900000,"o":21619,"h":21619,"l":21589.5,"c":21601,"v":145.584}
{"ts":1657239960000,"o":21601,"h":21610,"l":21596.5,"c":21609.5,"v":44.813}
{"ts":1657240020000,"o":21609.5,"h":21623,"l":21609.5,"c":21620.5,"v":60.141}
{"ts":1657240080000,"o":21620.5,"h":21621,"l":21616,"c":21616,"v":34.819}
{"ts":1657240140000,"o":21616,"h":21616,"l":21602,"c":21602,"v":44.723}
{"ts":1657240200000,"o":21602,"h":21618,"l":21602,"c":21617.5,"v":27.52}
{"ts":1657240260000,"o":21617.5,"h":21618,"l":21588,"c":21589.5,"v":47.653}
{"ts":1657240320000,"o":21589.5,"h":21590,"l":21572.5,"c":21572.5,"v":47.813}
{"ts":1657240380000,"o":21572.5,"h":21577,"l":21566,"c":21571,"v":122.22}
{"ts":1657240440000,"o":21571,"h":21590,"l":21571,"c":21580,"v":96.138}
{"ts":1657240500000,"o":21580,"h":21591.5,"l":21579.5,"c":21589.5,"v":103.046}
{"ts":1657240560000,"o":21589.5,"h":21620,"l":21577,"c":21620,"v":95.526}
{"ts":1657240620000,"o":21620,"h":21638,"l":21619.5,"c":21635,"v":244.266}
{"ts":1657240680000,"o":21635,"h":21638.5,"l":21626.5,"c":21638,"v":69.712}
{"ts":1657240740000,"o":21638,"h":21663,"l":21638,"c":21650,"v":172.124}
{"ts":1657240800000,"o":21650,"h":21652,"l":21639.5,"c":21648.5,"v":54.797}
{"ts":1657240860000,"o":21648.5,"h":21657,"l":21644,"c":21650,"v":51.013}
{"ts":1657240920000,"o":21650,"h":21650,"l":21610.5,"c":21645,"v":75.987}
{"ts":1657240980000,"o":21645,"h":21648.5,"l":21628.5,"c":21630,"v":138.263}
{"ts":1657241040000,"o":21630,"h":21648,"l":21630,"c":21647.5,"v":37.931}
{"ts":1657241100000,"o":21647.5,"h":21666,"l":21634,"c":21655,"v":88.815}
{"ts":1657241160000,"o":21655,"h":21655.5,"l":21646.5,"c":21649.5,"v":82.17}
{"ts":1657241220000,"o":21649.5,"h":21658.5,"l":21621,"c":21638.5,"v":50.207}
{"ts":1657241280000,"o":21638.5,"h":21645.5,"l":21630.5,"c":21645,"v":35.569}
{"ts":1657241340000,"o":21645,"h":21647,"l":21641.5,"c":21645,"v":20.119}
{"ts":1657241400000,"o":21645,"h":21645.5,"l":21641,"c":21641.5,"v":10.17}
{"ts":1657241460000,"o":21641.5,"h":21658,"l":21641.5,"c":21657,"v":70.123}
{"ts":1657241520000,"o":21657,"h":21690,"l":21656,"c":21675,"v":345.017}
{"ts":1657241580000,"o":21675,"h":21699.5,"l":21675,"c":21696,"v":202.802}
{"ts":1657241640000,"o":21696,"h":21697,"l":21684,"c":21685.5,"v":120.736}
{"ts":1657241700000,"o":21685.5,"h":21690,"l":21680,"c":21680,"v":56.685}
{"ts":1657241760000,"o":21680,"h":21680.5,"l":21662,"c":21675.5,"v":119.464}
{"ts":1657241820000,"o":21675.5,"h":21687.5,"l":21675.5,"c":21687,"v":29.285}
{"ts":1657241880000,"o":21687,"h":21717,"l":21687,"c":21703,"v":371.946}
{"ts":1657241940000,"o":21703,"h":21705,"l":21696.5,"c":21704,"v":111.629}
{"ts":1657242000000,"o":21704,"h":21708.5,"l":21667,"c":21675,"v":201.3}
{"ts":1657242060000,"o":21675,"h":21687,"l":21672,"c":21677.5,"v":112.139}
{"ts":1657242120000,"o":21677.5,"h":21694,"l":21677.5,"c":21685.5,"v":120.348}
{"ts":1657242180000,"o":21685.5,"h":21694,"l":21685.5,"c":21690.5,"v":34.301}
{"ts":1657242240000,"o":21690.5,"h":21691,"l":21690,"c":21691,"v":37.359}
{"ts":1657242300000,"o":21691,"h":21709,"l":21676,"c":21709,"v":97.385}
{"ts":1657242360000,"o":21709,"h":21710,"l":21682,"c":21682.5,"v":86.966}
{"ts":1657242420000,"o":21682.5,"h":21696,"l":21670,"c":21693,"v":56.386}
{"ts":1657242480000,"o":21693,"h":21693,"l":21692.5,"c":21693,"v":21.548}
{"ts":1657242540000,"o":21693,"h":21696,"l":21688.5,"c":21693,"v":30.637}
{"ts":1657242600000,"o":21693,"h":21693,"l":21680,"c":21684.5,"v":32.856}
{"ts":1657242660000,"o":21684.5,"h":21685,"l":21666.5,"c":21666.5,"v":117.287}
{"ts":1657242720000,"o":21666.5,"h":21684.5,"l":21666,"c":21668,"v":98.977}
{"ts":1657242780000,"o":21668,"h":21668.5,"l":21646.5,"c":21653.5,"v":106.962}
{"ts":1657242840000,"o":21653.5,"h":21675.5,"l":21653.5,"c":21675,"v":64.119}
{"ts":1657242900000,"o":21675,"h":21675.5,"l":21645,"c":21645,"v":40.841}
{"ts":1657242960000,"o":21645,"h":21663.5,"l":21645,"c":21663.5,"v":26.266}
{"ts":1657243020000,"o":21663.5,"h":21663.5,"l":21653.5,"c":21656.5,"v":33.366}
{"ts":1657243080000,"o":21656.5,"h":21663.5,"l":21656.5,"c":21662,"v":39.844}
{"ts":1657243140000,"o":21662,"h":21662.5,"l":21661,"c":21661.5,"v":22.46}
{"ts":1657243200000,"o":21661.5,"h":21662,"l":21653,"c":21653.5,"v":65.412}
{"ts":1657243260000,"o":21653.5,"h":21653.5,"l":21624,"c":21643.5,"v":109.839}
{"ts":1657243320000,"o":21643.5,"h":21643.5,"l":21624,"c":21624,"v":86.179}
{"ts":1657243380000,"o":21624,"h":21630,"l":21617.5,"c":21630,"v":62.625}
{"ts":1657243440000,"o":21630,"h":21692,"l":21628.5,"c":21682,"v":616.775}
{"ts":1657243500000,"o":21682,"h":21685.5,"l":21671,"c":21677.5,"v":100.337}
{"ts":1657243560000,"o":21677.5,"h":21799,"l":21677.5,"c":21761.5,"v":1311.97}
{"ts":1657243620000,"o":21761.5,"h":22300,"l":21761.5,"c":22275.5,"v":8443.52}
{"ts":1657243680000,"o":22275.5,"h":22600,"l":22256,"c":22330,"v":6547.401}
{"ts":1657243740000,"o":22330,"h":22450,"l":22280,"c":22421.5,"v":1640.449}
{"ts":1657243800000,"o":22421.5,"h":22429.5,"l":22283,"c":22311.5,"v":1217.823}
{"ts":1657243860000,"o":22311.5,"h":22331,"l":22254,"c":22265,"v":765.662}
{"ts":1657243920000,"o":22265,"h":22273.5,"l":22228.5,"c":22251.5,"v":687.018}
{"ts":1657243980000,"o":22251.5,"h":22263.5,"l":22190,"c":22194,"v":460.824}
{"ts":1657244040000,"o":22194,"h":22242,"l":22192.5,"c":22241,"v":377.016}
{"ts":1657244100000,"o":22241,"h":22289.5,"l":22236,"c":22246.5,"v":611.661}
{"ts":1657244160000,"o":22246.5,"h":22250.5,"l":22157,"c":22167,"v":575.354}
{"ts":1657244220000,"o":22167,"h":22169,"l":22121,"c":22124.5,"v":467.338}
{"ts":1657244280000,"o":22124.5,"h":22124.5,"l":22111,"c":22113,"v":275.44}
{"ts":1657244340000,"o":22113,"h":22180,"l":22112.5,"c":22136,"v":428.041}
{"ts":1657244400000,"o":22136,"h":22165,"l":22101,"c":22114.5,"v":544.922}
{"ts":1657244460000,"o":22114.5,"h":22115,"l":22085.5,"c":22105.5,"v":345.348}
{"ts":1657244520000,"o":22105.5,"h":22149,"l":22105.5,"c":22144.5,"v":301.478}
{"ts":1657244580000,"o":22144.5,"h":22150,"l":22128,"c":22146,"v":216.866}
{"ts":1657244640000,"o":22146,"h":22146.5,"l":22110.5,"c":22141.5,"v":181.947}
{"ts":1657244700000,"o":22141.5,"h":22142.5,"l":22112.5,"c":22112.5,"v":117.957}
{"ts":1657244760000,"o":22112.5,"h":22113,"l":22085,"c":22085,"v":213.519}
{"ts":1657244820000,"o":22085,"h":22136.5,"l":22056.5,"c":22126,"v":333.264}
{"ts":1657244880000,"o":22126,"h":22126.5,"l":22084,"c":22111.5,"v":127.875}
{"ts":1657244940000,"o":22111.5,"h":22124,"l":22075,"c":22085,"v":160.686}
{"ts":1657245000000,"o":22085,"h":22121.5,"l":22085,"c":22115.5,"v":117.748}
{"ts":1657245060000,"o":22115.5,"h":22143.5,"l":22115,"c":22139,"v":233.774}
{"ts":1657245120000,"o":22139,"h":22148,"l":22133,"c":22138,"v":274.094}
{"ts":1657245180000,"o":22138,"h":22138.5,"l":22107,"c":22107,"v":148.605}
{"ts":1657245240000,"o":22107,"h":22108.5,"l":22078,"c":22088.5,"v":237.942}
{"ts":1657245300000,"o":22088.5,"h":22105,"l":22086.5,"c":22099,"v":108.666}
{"ts":1657245360000,"o":22099,"h":22110.5,"l":22099,"c":22100,"v":129.547}
{"ts":1657245420000,"o":22100,"h":22117.5,"l":22100,"c":22111.5,"v":56.012}
{"ts":1657245480000,"o":22111.5,"h":22142,"l":22104.5,"c":22140,"v":169.095}
{"ts":1657245540000,"o":22140,"h":22140,"l":22118.5,"c":22138,"v":82.312}
{"ts":1657245600000,"o":22138,"h":22160,"l":22124.5,"c":22128,"v":326.08}
{"ts":1657245660000,"o":22128,"h":22128.5,"l":22101.5,"c":22111.5,"v":161.228}
{"ts":1657245720000,"o":22111.5,"h":22134,"l":22111.5,"c":22131.5,"v":217.592}
{"ts":1657245780000,"o":22131.5,"h":22131.5,"l":22111,"c":22115,"v":102.618}
{"ts":1657245840000,"o":22115,"h":22143,"l":22112.5,"c":22143,"v":96.695}
{"ts":1657245900000,"o":22143,"h":22148.5,"l":22122,"c":22122,"v":149.268}
{"ts":1657245960000,"o":22122,"h":22122.5,"l":22094,"c":22103.5,"v":165.245}
{"ts":1657246020000,"o":22103.5,"h":22104,"l":22073,"c":22075,"v":119.058}
{"ts":1657246080000,"o":22075,"h":22085,"l":22075,"c":22075.5,"v":115.483}
{"ts":1657246140000,"o":22075.5,"h":22085.5,"l":22055.5,"c":22085.5,"v":171.198}
{"ts":1657246200000,"o":22085.5,"h":22092,"l":22085,"c":22087.5,"v":48.048}
{"ts":1657246260000,"o":22087.5,"h":22098.5,"l":22072,"c":22094,"v":89.194}
{"ts":1657246320000,"o":22094,"h":22114,"l":22094,"c":22114,"v":72.863}
{"ts":1657246380000,"o":22114,"h":22133,"l":22102.5,"c":22132.5,"v":64.838}
{"ts":1657246440000,"o":22132.5,"h":22140.5,"l":22120.5,"c":22124,"v":168.975}
{"ts":1657246500000,"o":22124,"h":22136,"l":22124,"c":22129,"v":86.291}
{"ts":1657246560000,"o":22129,"h":22129.5,"l":22091.5,"c":22092,"v":92.487}
{"ts":1657246620000,"o":22092,"h":22106.5,"l":22090,"c":22097.5,"v":110.255}
{"ts":1657246680000,"o":22097.5,"h":22097.5,"l":22086,"c":22097.5,"v":71.178}
{"ts":1657246740000,"o":22097.5,"h":22101,"l":22081.5,"c":22088.5,"v":78.045}
{"ts":1657246800000,"o":22088.5,"h":22092,"l":22067.5,"c":22091.5,"v":111.629}
{"ts":1657246860000,"o":22091.5,"h":22111.5,"l":22091.5,"c":22100.5,"v":94.533}
{"ts":1657246920000,"o":22100.5,"h":22102,"l":22100,"c":22102,"v":31.655}
{"ts":1657246980000,"o":22102,"h":22116,"l":22066,"c":22066,"v":110.06}
{"ts":1657247040000,"o":22066,"h":22071.5,"l":22059,"c":22071.5,"v":97.995}
{"ts":1657247100000,"o":22071.5,"h":22071.5,"l":22058.5,"c":22059.5,"v":57.808}
{"ts":1657247160000,"o":22059.5,"h":22059.5,"l":21891,"c":21959,"v":1600.255}
{"ts":1657247220000,"o":21959,"h":21968,"l":21870,"c":21887.5,"v":735.608}
{"ts":1657247280000,"o":21887.5,"h":21935,"l":21887,"c":21930.5,"v":341.547}
{"ts":1657247340000,"o":21930.5,"h":21935.5,"l":21913.5,"c":21915.5,"v":206.101}
{"ts":1657247400000,"o":21915.5,"h":21944.5,"l":21911.5,"c":21930.5,"v":214.859}
{"ts":1657247460000,"o":21930.5,"h":21933,"l":21896,"c":21907,"v":323.424}
{"ts":1657247520000,"o":21907,"h":21934,"l":21906.5,"c":21932,"v":172.446}
{"ts":1657247580000,"o":21932,"h":21934.5,"l":21911,"c":21929,"v":90.1}
{"ts":1657247640000,"o":21929,"h":21939,"l":21914.5,"c":21915,"v":120.19}
{"ts":1657247700000,"o":21915,"h":21928,"l":21913,"c":21920,"v":86.437}
{"ts":1657247760000,"o":21920,"h":21930,"l":21915.5,"c":21926.5,"v":83.7}
{"ts":1657247820000,"o":21926.5,"h":21933,"l":21915.5,"c":21932.5,"v":106.534}
{"ts":1657247880000,"o":21932.5,"h":21971,"l":21932.5,"c":21955.5,"v":348.076}
{"ts":1657247940000,"o":21955.5,"h":21981.5,"l":21955.5,"c":21979,"v":294.967}
{"ts":1657248000000,"o":21979,"h":22005.5,"l":21967,"c":22001.5,"v":245.729}
{"ts":1657248060000,"o":22001.5,"h":22012.5,"l":21944,"c":21982.5,"v":310.727}
{"ts":1657248120000,"o":21982.5,"h":22001.5,"l":21967,"c":22001.5,"v":146.906}
{"ts":1657248180000,"o":22001.5,"h":22010,"l":21995.5,"c":21997.5,"v":225.006}
{"ts":1657248240000,"o":21997.5,"h":22000,"l":21971,"c":21986.5,"v":123.248}
{"ts":1657248300000,"o":21986.5,"h":22014,"l":21972.5,"c":21980,"v":283.338}
{"ts":1657248360000,"o":21980,"h":21990.5,"l":21980,"c":21986,"v":71.07}
{"ts":1657248420000,"o":21986,"h":21990,"l":21985.5,"c":21990,"v":32.663}
{"ts":1657248480000,"o":21990,"h":21990,"l":21980.5,"c":21980.5,"v":84.43}
{"ts":1657248540000,"o":21980.5,"h":21992.5,"l":21980,"c":21992.5,"v":82.67}
{"ts":1657248600000,"o":21992.5,"h":21992.5,"l":21956,"c":21962.5,"v":93.546}
{"ts":1657248660000,"o":21962.5,"h":21968.5,"l":21962,"c":21968,"v":105.615}
{"ts":1657248720000,"o":21968,"h":21968.5,"l":21942.5,"c":21946,"v":108.412}
{"ts":1657248780000,"o":21946,"h":21958.5,"l":21946,"c":21958.5,"v":42.8}
{"ts":1657248840000,"o":21958.5,"h":21961,"l":21946,"c":21961,"v":60.557}
{"ts":1657248900000,"o":21961,"h":21961,"l":21929,"c":21929.5,"v":100.338}
{"ts":1657248960000,"o":21929.5,"h":21950,"l":21926,"c":21949,"v":81.069}
{"ts":1657249020000,"o":21949,"h":21982,"l":21945,"c":21970,"v":170.575}
{"ts":1657249080000,"o":21970,"h":21970.5,"l":21955,"c":21955.5,"v":62.911}
{"ts":1657249140000,"o":21955.5,"h":21988.5,"l":21954,"c":21984.5,"v":99.814}
{"ts":1657249200000,"o":21984.5,"h":22004.5,"l":21973,"c":21973,"v":175.013}
{"ts":1657249260000,"o":21973,"h":21976,"l":21958,"c":21972,"v":71.451}
{"ts":1657249320000,"o":21972,"h":21972,"l":21966,"c":21968.5,"v":20.798}
{"ts":1657249380000,"o":21968.5,"h":21969,"l":21958.5,"c":21959,"v":24.389}
{"ts":1657249440000,"o":21959,"h":21959,"l":21950,"c":21956.5,"v":57.981}
{"ts":1657249500000,"o":21956.5,"h":21957,"l":21944,"c":21944,"v":70.183}
{"ts":1657249560000,"o":21944,"h":21958.5,"l":21944,"c":21956.5,"v":50.856}
{"ts":1657249620000,"o":21956.5,"h":21960,"l":21956.5,"c":21959.5,"v":39.876}
{"ts":1657249680000,"o":21959.5,"h":21974,"l":21953.5,"c":21959.5,"v":65.84}
{"ts":1657249740000,"o":21959.5,"h":21959.5,"l":21954.5,"c":21955,"v":26.657}
{"ts":1657249800000,"o":21955,"h":21955,"l":21932,"c":21932.5,"v":120.18}
{"ts":1657249860000,"o":21932.5,"h":21956,"l":21931,"c":21954,"v":76.419}
{"ts":1657249920000,"o":21954,"h":21963.5,"l":21950.5,"c":21963,"v":35.977}
{"ts":1657249980000,"o":21963,"h":21974,"l":21963,"c":21974,"v":46.098}
{"ts":1657250040000,"o":21974,"h":21977,"l":21967,"c":21975,"v":50.936}
{"ts":1657250100000,"o":21975,"h":21994,"l":21974.5,"c":21994,"v":117.838}
{"ts":1657250160000,"o":21994,"h":21994,"l":21975,"c":21979.5,"v":51.903}
{"ts":1657250220000,"o":21979.5,"h":21980,"l":21956,"c":21962,"v":64.862}
{"ts":1657250280000,"o":21962,"h":21975,"l":21961,"c":21974.5,"v":48.845}
{"ts":1657250340000,"o":21974.5,"h":21980,"l":21971.5,"c":21979,"v":55.343}
{"ts":1657250400000,"o":21979,"h":21979.5,"l":21975,"c":21975,"v":28.069}
{"ts":1657250460000,"o":21975,"h":21975.5,"l":21962,"c":21962,"v":28.277}
{"ts":1657250520000,"o":21962,"h":21974.5,"l":21952,"c":21974.5,"v":49.061}
{"ts":1657250580000,"o":21974.5,"h":21991.5,"l":21974,"c":21982.5,"v":107.214}
{"ts":1657250640000,"o":21982.5,"h":22008.5,"l":21982,"c":22008,"v":147.598}
{"ts":1657250700000,"o":22008,"h":22015.5,"l":22008,"c":22015.5,"v":125.775}
{"ts":1657250760000,"o":22015.5,"h":22040,"l":22000,"c":22037,"v":304.084}
{"ts":1657250820000,"o":22037,"h":22079.5,"l":22029.5,"c":22031,"v":440.893}
{"ts":1657250880000,"o":22031,"h":22031,"l":22015.5,"c":22028,"v":82.078}
{"ts":1657250940000,"o":22028,"h":22038.5,"l":22013,"c":22022.5,"v":127.459}
{"ts":1657251000000,"o":22022.5,"h":22073.5,"l":22022.5,"c":22053.5,"v":208.31}
{"ts":1657251060000,"o":22053.5,"h":22070,"l":22050,"c":22053.5,"v":185.947}
{"ts":1657251120000,"o":22053.5,"h":22072,"l":22053.5,"c":22072,"v":159.579}
{"ts":1657251180000,"o":22072,"h":22127,"l":22071.5,"c":22103,"v":557.434}
{"ts":1657251240000,"o":22103,"h":22125,"l":22091.5,"c":22119,"v":117.876}
{"ts":1657251300000,"o":22119,"h":22119,"l":22095.5,"c":22097,"v":93.431}
{"ts":1657251360000,"o":22097,"h":22098,"l":22093.5,"c":22098,"v":79.795}
{"ts":1657251420000,"o":22098,"h":22120,"l":22098,"c":22119.5,"v":117.848}
{"ts":1657251480000,"o":22119.5,"h":22129.5,"l":22100,"c":22108,"v":324.057}
{"ts":1657251540000,"o":22108,"h":22118,"l":22105.5,"c":22116,"v":101.183}
{"ts":1657251600000,"o":22116,"h":22128.5,"l":22098,"c":22100,"v":138.613}
{"ts":1657251660000,"o":22100,"h":22108,"l":22095.5,"c":22107.5,"v":78.291}
{"ts":1657251720000,"o":22107.5,"h":22108.5,"l":22100,"c":22100,"v":31.395}
{"ts":1657251780000,"o":22100,"h":22100.5,"l":22074.5,"c":22079.5,"v":109.567}
{"ts":1657251840000,"o":22079.5,"h":22095,"l":22065,"c":22095,"v":104.919}
{"ts":1657251900000,"o":22095,"h":22108.5,"l":22092.5,"c":22092.5,"v":69.838}
{"ts":1657251960000,"o":22092.5,"h":22093,"l":22073,"c":22090,"v":51.064}
{"ts":1657252020000,"o":22090,"h":22108,"l":22087.5,"c":22088,"v":102.483}
{"ts":1657252080000,"o":22088,"h":22103.5,"l":22087.5,"c":22101,"v":39.456}
{"ts":1657252140000,"o":22101,"h":22103.5,"l":22096,"c":22098.5,"v":59.269}
{"ts":1657252200000,"o":22098.5,"h":22101,"l":22098.5,"c":22100.5,"v":13.875}
{"ts":1657252260000,"o":22100.5,"h":22101,"l":22100,"c":22100.5,"v":27.93}
{"ts":1657252320000,"o":22100.5,"h":22106.5,"l":22098,"c":22098,"v":106.327}
{"ts":1657252380000,"o":22098,"h":22101,"l":22098,"c":22100.5,"v":28.193}
{"ts":1657252440000,"o":22100.5,"h":22118,"l":22099,"c":22117.5,"v":38.858}
{"ts":1657252500000,"o":22117.5,"h":22118.5,"l":22111,"c":22117.5,"v":58.787}
{"ts":1657252560000,"o":22117.5,"h":22118,"l":22105.5,"c":22110,"v":44.707}
{"ts":1657252620000,"o":22110,"h":22114.5,"l":22109.5,"c":22114,"v":27.039}
{"ts":1657252680000,"o":22114,"h":22115,"l":22110,"c":22110,"v":22.333}
{"ts":1657252740000,"o":22110,"h":22120,"l":22107,"c":22119.5,"v":48.571}
{"ts":1657252800000,"o":22119.5,"h":22169,"l":22111.5,"c":22146,"v":490.297}
{"ts":1657252860000,"o":22146,"h":22146.5,"l":22137,"c":22142,"v":117.364}
{"ts":1657252920000,"o":22142,"h":22142,"l":22121.5,"c":22122,"v":42.467}
{"ts":1657252980000,"o":22122,"h":22122,"l":22100,"c":22111.5,"v":201.884}
{"ts":1657253040000,"o":22111.5,"h":22112,"l":22097.5,"c":22101.5,"v":123.672}
{"ts":1657253100000,"o":22101.5,"h":22102,"l":22086,"c":22090.5,"v":78.078}
{"ts":1657253160000,"o":22090.5,"h":22091,"l":22072.5,"c":22072.5,"v":92.995}
{"ts":1657253220000,"o":22072.5,"h":22073,"l":22064.5,"c":22067,"v":84.503}
{"ts":1657253280000,"o":22067,"h":22067.5,"l":22062.5,"c":22063,"v":77.754}
{"ts":1657253340000,"o":22063,"h":22073,"l":22055.5,"c":22062,"v":147.985}
{"ts":1657253400000,"o":22062,"h":22062,"l":22059.5,"c":22059.5,"v":53.447}
{"ts":1657253460000,"o":22059.5,"h":22081.5,"l":22059.5,"c":22075.5,"v":37.513}
{"ts":1657253520000,"o":22075.5,"h":22093,"l":22075,"c":22092.5,"v":70.593}
{"ts":1657253580000,"o":22092.5,"h":22093,"l":22084,"c":22084.5,"v":40.622}
{"ts":1657253640000,"o":22084.5,"h":22167,"l":22078,"c":22158,"v":448.328}
{"ts":1657253700000,"o":22158,"h":22158,"l":22116,"c":22122.5,"v":137.165}
{"ts":1657253760000,"o":22122.5,"h":22162.5,"l":22122,"c":22145.5,"v":179.228}
{"ts":1657253820000,"o":22145.5,"h":22200,"l":22140.5,"c":22184.5,"v":502.154}
{"ts":1657253880000,"o":22184.5,"h":22250,"l":22180,"c":22211,"v":601.814}
{"ts":1657253940000,"o":22211,"h":22211.5,"l":22183.5,"c":22188,"v":128.515}
{"ts":1657254000000,"o":22188,"h":22192,"l":22170,"c":22180,"v":108.422}
{"ts":1657254060000,"o":22180,"h":22180,"l":22159.5,"c":22177,"v":194.112}
{"ts":1657254120000,"o":22177,"h":22200,"l":22163,"c":22192.5,"v":222.786}
{"ts":1657254180000,"o":22192.5,"h":22193,"l":22175,"c":22180,"v":165.884}
{"ts":1657254240000,"o":22180,"h":22180,"l":22142,"c":22151.5,"v":224.998}
{"ts":1657254300000,"o":22151.5,"h":22151.5,"l":22132.5,"c":22140.5,"v":91.91}
{"ts":1657254360000,"o":22140.5,"h":22144,"l":22101,"c":22124,"v":238.278}
{"ts":1657254420000,"o":22124,"h":22124.5,"l":22085,"c":22085.5,"v":227.707}
{"ts":1657254480000,"o":22085.5,"h":22109,"l":22079.5,"c":22096,"v":295.401}
{"ts":1657254540000,"o":22096,"h":22103.5,"l":22085,"c":22085,"v":130.554}
{"ts":1657254600000,"o":22085,"h":22096.5,"l":22085,"c":22093.5,"v":86.152}
{"ts":1657254660000,"o":22093.5,"h":22093.5,"l":22027.5,"c":22045,"v":285.884}
{"ts":1657254720000,"o":22045,"h":22053.5,"l":22025.5,"c":22049.5,"v":268.134}
{"ts":1657254780000,"o":22049.5,"h":22049.5,"l":21989,"c":21997,"v":360.301}
{"ts":1657254840000,"o":21997,"h":22033,"l":21978.5,"c":22032.5,"v":282.738}
{"ts":1657254900000,"o":22032.5,"h":22033,"l":22013,"c":22022.5,"v":82.841}
{"ts":1657254960000,"o":22022.5,"h":22042.5,"l":22008,"c":22042,"v":61.778}
{"ts":1657255020000,"o":22042,"h":22046,"l":22022.5,"c":22028,"v":126.284}
{"ts":1657255080000,"o":22028,"h":22044,"l":22027,"c":22027.5,"v":45.691}
{"ts":1657255140000,"o":22027.5,"h":22040,"l":22027,"c":22027.5,"v":37.126}
{"ts":1657255200000,"o":22027.5,"h":22039,"l":22020,"c":22020.5,"v":80.952}
{"ts":1657255260000,"o":22020.5,"h":22040,"l":22020,"c":22031,"v":84.942}
{"ts":1657255320000,"o":22031,"h":22041,"l":22020,"c":22027,"v":51.473}
{"ts":1657255380000,"o":22027,"h":22056.5,"l":22026.5,"c":22032.5,"v":118.354}
{"ts":1657255440000,"o":22032.5,"h":22048,"l":22032.5,"c":22044,"v":127.15}
{"ts":1657255500000,"o":22044,"h":22045.5,"l":22030,"c":22045.5,"v":61.446}
{"ts":1657255560000,"o":22045.5,"h":22050.5,"l":22042.5,"c":22050,"v":99.729}
{"ts":1657255620000,"o":22050,"h":22050,"l":22034,"c":22034.5,"v":87.264}
{"ts":1657255680000,"o":22034.5,"h":22039,"l":22028,"c":22028,"v":83.928}
{"ts":1657255740000,"o":22028,"h":22035,"l":22007,"c":22007.5,"v":114.551}
{"ts":1657255800000,"o":22007.5,"h":22037.5,"l":22007,"c":22037.5,"v":122.611}
{"ts":1657255860000,"o":22037.5,"h":22037.5,"l":22026.5,"c":22029.5,"v":38.79}
{"ts":1657255920000,"o":22029.5,"h":22036,"l":21995.5,"c":21995.5,"v":114.059}
{"ts":1657255980000,"o":21995.5,"h":21996,"l":21989.5,"c":21994,"v":83.915}
{"ts":1657256040000,"o":21994,"h":22002.5,"l":21983,"c":22002.5,"v":93.637}
{"ts":1657256100000,"o":22002.5,"h":22012,"l":21982.5,"c":21988,"v":98.527}
{"ts":1657256160000,"o":21988,"h":21993,"l":21987.5,"c":21991.5,"v":115.183}
{"ts":1657256220000,"o":21991.5,"h":21991.5,"l":21980,"c":21981.5,"v":72.985}
{"ts":1657256280000,"o":21981.5,"h":21981.5,"l":21954,"c":21967,"v":377.623}
{"ts":1657256340000,"o":21967,"h":21975,"l":21966.5,"c":21975,"v":67.321}
{"ts":1657256400000,"o":21975,"h":22002,"l":21970,"c":21972.5,"v":191.57}
{"ts":1657256460000,"o":21972.5,"h":21972.5,"l":21955.5,"c":21968,"v":115.25}
{"ts":1657256520000,"o":21968,"h":21968.5,"l":21966,"c":21968,"v":37.864}
{"ts":1657256580000,"o":21968,"h":21972.5,"l":21968,"c":21972.5,"v":33.735}
{"ts":1657256640000,"o":21972.5,"h":21981.5,"l":21972,"c":21979.5,"v":43.107}
{"ts":1657256700000,"o":21979.5,"h":21980,"l":21976,"c":21976,"v":33.641}
{"ts":1657256760000,"o":21976,"h":21977,"l":21972,"c":21976.5,"v":63.247}
{"ts":1657256820000,"o":21976.5,"h":21981.5,"l":21976.5,"c":21981,"v":34.452}
{"ts":1657256880000,"o":21981,"h":21981.5,"l":21972,"c":21980,"v":56.116}
{"ts":1657256940000,"o":21980,"h":21980.5,"l":21980,"c":21980.5,"v":30.83}
{"ts":1657257000000,"o":21980.5,"h":21980.5,"l":21961,"c":21961,"v":52.039}
{"ts":1657257060000,"o":21961,"h":21961.5,"l":21961,"c":21961,"v":30.228}
{"ts":1657257120000,"o":21961,"h":21961.5,"l":21955,"c":21961.5,"v":50.796}
{"ts":1657257180000,"o":21961.5,"h":21961.5,"l":21934,"c":21943.5,"v":196.885}
{"ts":1657257240000,"o":21943.5,"h":21980,"l":21943,"c":21975,"v":240.319}
{"ts":1657257300000,"o":21975,"h":21996,"l":21975,"c":21995.5,"v":176.14}
{"ts":1657257360000,"o":21995.5,"h":22018,"l":21995.5,"c":22006,"v":180.812}
{"ts":1657257420000,"o":22006,"h":22026,"l":22005.5,"c":22009.5,"v":247.422}
{"ts":1657257480000,"o":22009.5,"h":22022,"l":22003.5,"c":22022,"v":56.422}
{"ts":1657257540000,"o":22022,"h":22023,"l":22004,"c":22005,"v":66.436}
{"ts":1657257600000,"o":22005,"h":22015,"l":21994,"c":22012.5,"v":81.197}
{"ts":1657257660000,"o":22012.5,"h":22015,"l":22010,"c":22015,"v":26.96}
{"ts":1657257720000,"o":22015,"h":22020,"l":22010,"c":22012,"v":53.603}
{"ts":1657257780000,"o":22012,"h":22012,"l":21988,"c":21992,"v":42.677}
{"ts":1657257840000,"o":21992,"h":22003.5,"l":21973.5,"c":22003,"v":92.31}
{"ts":1657257900000,"o":22003,"h":22007,"l":21996,"c":21996.5,"v":46.851}
{"ts":1657257960000,"o":21996.5,"h":21998,"l":21996,"c":21997.5,"v":31.176}
{"ts":1657258020000,"o":21997.5,"h":22010.5,"l":21997.5,"c":22001.5,"v":84.388}
{"ts":1657258080000,"o":22001.5,"h":22002,"l":22001.5,"c":22001.5,"v":9.41}
{"ts":1657258140000,"o":22001.5,"h":22002,"l":21997,"c":21997,"v":24.423}
{"ts":1657258200000,"o":21997,"h":21997.5,"l":21990,"c":21992,"v":29.516}
{"ts":1657258260000,"o":21992,"h":21992,"l":21980.5,"c":21980.5,"v":41.223}
{"ts":1657258320000,"o":21980.5,"h":21981,"l":21969.5,"c":21972,"v":56.129}
{"ts":1657258380000,"o":21972,"h":21972.5,"l":21959,"c":21960,"v":57.073}
{"ts":1657258440000,"o":21960,"h":22002,"l":21960,"c":22002,"v":67.204}
{"ts":1657258500000,"o":22002,"h":22015,"l":21998,"c":22005.5,"v":105.186}
{"ts":1657258560000,"o":22005.5,"h":22008.5,"l":22001.5,"c":22006.5,"v":96.551}
{"ts":1657258620000,"o":22006.5,"h":22046,"l":22006,"c":22027.5,"v":290.144}
{"ts":1657258680000,"o":22027.5,"h":22044,"l":22027,"c":22036.5,"v":107.914}
{"ts":1657258740000,"o":22036.5,"h":22064,"l":22036.5,"c":22055,"v":220.334}
{"ts":1657258800000,"o":22055,"h":22055.5,"l":22042,"c":22054,"v":91.351}
{"ts":1657258860000,"o":22054,"h":22054.5,"l":22041.5,"c":22041.5,"v":43.671}
{"ts":1657258920000,"o":22041.5,"h":22054.5,"l":22028.5,"c":22054.5,"v":97.148}
{"ts":1657258980000,"o":22054.5,"h":22054.5,"l":22044.5,"c":22054,"v":48.891}
{"ts":1657259040000,"o":22054,"h":22055.5,"l":22049.5,"c":22050,"v":49.168}
{"ts":1657259100000,"o":22050,"h":22050,"l":22014,"c":22029.5,"v":121.234}
{"ts":1657259160000,"o":22029.5,"h":22030,"l":22008,"c":22012.5,"v":110.34}
{"ts":1657259220000,"o":22012.5,"h":22018.5,"l":22008,"c":22008.5,"v":64.88}
{"ts":1657259280000,"o":22008.5,"h":22008.5,"l":21985.5,"c":21992,"v":136.48}
{"ts":1657259340000,"o":21992,"h":22015,"l":21928.5,"c":21933,"v":629.036}
{"ts":1657259400000,"o":21933,"h":21955.5,"l":21917,"c":21917,"v":382.257}
{"ts":1657259460000,"o":21917,"h":21917.5,"l":21751,"c":21847.5,"v":3350.216}
{"ts":1657259520000,"o":21847.5,"h":21851.5,"l":21729.5,"c":21777.5,"v":1183.733}
{"ts":1657259580000,"o":21777.5,"h":21800,"l":21776,"c":21778,"v":334.418}
{"ts":1657259640000,"o":21778,"h":21800,"l":21775,"c":21786.5,"v":298.787}
{"ts":1657259700000,"o":21786.5,"h":21826.5,"l":21781,"c":21811.5,"v":315.48}
{"ts":1657259760000,"o":21811.5,"h":21833,"l":21809,"c":21832.5,"v":302.646}
{"ts":1657259820000,"o":21832.5,"h":21870,"l":21829,"c":21857.5,"v":277.206}
{"ts":1657259880000,"o":21857.5,"h":21860.5,"l":21846,"c":21846,"v":98.162}
{"ts":1657259940000,"o":21846,"h":21860,"l":21840.5,"c":21840.5,"v":98.686}
{"ts":1657260000000,"o":21840.5,"h":21851,"l":21837,"c":21845,"v":124.077}
{"ts":1657260060000,"o":21845,"h":21851,"l":21839,"c":21839,"v":60.044}
{"ts":1657260120000,"o":21839,"h":21839.5,"l":21782.5,"c":21787.5,"v":321.196}
{"ts":1657260180000,"o":21787.5,"h":21806.5,"l":21773.5,"c":21806.5,"v":236.628}
{"ts":1657260240000,"o":21806.5,"h":21813.5,"l":21789.5,"c":21794,"v":238.176}
{"ts":1657260300000,"o":21794,"h":21805,"l":21793,"c":21799.5,"v":88.41}
{"ts":1657260360000,"o":21799.5,"h":21799.5,"l":21783.5,"c":21790,"v":72.437}
{"ts":1657260420000,"o":21790,"h":21835,"l":21790,"c":21817.5,"v":171.4}
{"ts":1657260480000,"o":21817.5,"h":21840,"l":21817.5,"c":21834,"v":115.057}
{"ts":1657260540000,"o":21834,"h":21834.5,"l":21828,"c":21828.5,"v":48.079}
{"ts":1657260600000,"o":21828.5,"h":21840,"l":21821,"c":21838.5,"v":100.34}
{"ts":1657260660000,"o":21838.5,"h":21856,"l":21838.5,"c":21853.5,"v":142.649}
{"ts":1657260720000,"o":21853.5,"h":21861.5,"l":21832.5,"c":21834.5,"v":130.913}
{"ts":1657260780000,"o":21834.5,"h":21847,"l":21830,"c":21830,"v":54.349}
{"ts":1657260840000,"o":21830,"h":21842,"l":21814.5,"c":21814.5,"v":94.583}
{"ts":1657260900000,"o":21814.5,"h":21829,"l":21803,"c":21828.5,"v":93.133}
{"ts":1657260960000,"o":21828.5,"h":21833,"l":21826.5,"c":21832.5,"v":49.446}
{"ts":1657261020000,"o":21832.5,"h":21846.5,"l":21830.5,"c":21846.5,"v":93.578}
{"ts":1657261080000,"o":21846.5,"h":21846.5,"l":21844.5,"c":21845,"v":76.429}
{"ts":1657261140000,"o":21845,"h":21851.5,"l":21844.5,"c":21851.5,"v":46.871}
{"ts":1657261200000,"o":21851.5,"h":21857,"l":21842,"c":21856,"v":57.833}
{"ts":1657261260000,"o":21856,"h":21861,"l":21842,"c":21842,"v":81.105}
{"ts":1657261320000,"o":21842,"h":21844.5,"l":21839,"c":21839.5,"v":40.266}
{"ts":1657261380000,"o":21839.5,"h":21839.5,"l":21813,"c":21821.5,"v":96.622}
{"ts":1657261440000,"o":21821.5,"h":21821.5,"l":21791,"c":21796.5,"v":101.847}
{"ts":1657261500000,"o":21796.5,"h":21808.5,"l":21788,"c":21792,"v":165.322}
{"ts":1657261560000,"o":21792,"h":21792,"l":21767,"c":21769.5,"v":149.914}
{"ts":1657261620000,"o":21769.5,"h":21807.5,"l":21769.5,"c":21783,"v":251.666}
{"ts":1657261680000,"o":21783,"h":21783.5,"l":21765,"c":21765,"v":94.028}
{"ts":1657261740000,"o":21765,"h":21769,"l":21759,"c":21769,"v":193.292}
{"ts":1657261800000,"o":21769,"h":21800,"l":21768,"c":21790.5,"v":173.139}
{"ts":1657261860000,"o":21790.5,"h":21790.5,"l":21771,"c":21778.5,"v":65.497}
{"ts":1657261920000,"o":21778.5,"h":21790,"l":21778.5,"c":21789,"v":102.373}
{"ts":1657261980000,"o":21789,"h":21814,"l":21788.5,"c":21813.5,"v":214.967}
{"ts":1657262040000,"o":21813.5,"h":21813.5,"l":21789.5,"c":21791,"v":144.706}
{"ts":1657262100000,"o":21791,"h":21791.5,"l":21787,"c":21790.5,"v":70.45}
{"ts":1657262160000,"o":21790.5,"h":21801,"l":21790,"c":21793.5,"v":60.115}
{"ts":1657262220000,"o":21793.5,"h":21804,"l":21768,"c":21781.5,"v":149.995}
{"ts":1657262280000,"o":21781.5,"h":21792,"l":21781.5,"c":21791.5,"v":31.007}
{"ts":1657262340000,"o":21791.5,"h":21794.5,"l":21785.5,"c":21794,"v":66.881}
{"ts":1657262400000,"o":21794,"h":21812,"l":21785.5,"c":21810,"v":60.232}
{"ts":1657262460000,"o":21810,"h":21810,"l":21783,"c":21785,"v":52.038}
{"ts":1657262520000,"o":21785,"h":21803,"l":21785,"c":21803,"v":158.403}
{"ts":1657262580000,"o":21803,"h":21807,"l":21802.5,"c":21806.5,"v":98.339}
{"ts":1657262640000,"o":21806.5,"h":21810.5,"l":21806.5,"c":21810.5,"v":46.298}
{"ts":1657262700000,"o":21810.5,"h":21827.5,"l":21807,"c":21820.5,"v":116.804}
{"ts":1657262760000,"o":21820.5,"h":21821,"l":21800.5,"c":21806,"v":55.908}
{"ts":1657262820000,"o":21806,"h":21806.5,"l":21764,"c":21776.5,"v":232.563}
{"ts":1657262880000,"o":21776.5,"h":21792.5,"l":21773,"c":21773,"v":136.385}
{"ts":1657262940000,"o":21773,"h":21792,"l":21771.5,"c":21780,"v":59.446}
{"ts":1657263000000,"o":21780,"h":21788,"l":21755.5,"c":21760.5,"v":293.263}
{"ts":1657263060000,"o":21760.5,"h":21799,"l":21760,"c":21798,"v":76.727}
{"ts":1657263120000,"o":21798,"h":21847,"l":21797.5,"c":21838,"v":358.288}
{"ts":1657263180000,"o":21838,"h":21841.5,"l":21820,"c":21825.5,"v":130.709}
{"ts":1657263240000,"o":21825.5,"h":21840,"l":21820,"c":21829.5,"v":66.061}
{"ts":1657263300000,"o":21829.5,"h":21836,"l":21822,"c":21832.5,"v":24.261}
{"ts":1657263360000,"o":21832.5,"h":21833,"l":21820,"c":21820.5,"v":144.112}
{"ts":1657263420000,"o":21820.5,"h":21822,"l":21812.5,"c":21822,"v":58.948}
{"ts":1657263480000,"o":21822,"h":21834,"l":21812.5,"c":21820.5,"v":75.921}
{"ts":1657263540000,"o":21820.5,"h":21829.5,"l":21804.5,"c":21814.5,"v":73.218}
{"ts":1657263600000,"o":21814.5,"h":21818,"l":21800,"c":21800,"v":184.85}
{"ts":1657263660000,"o":21800,"h":21805.5,"l":21795.5,"c":21796,"v":80.42}
{"ts":1657263720000,"o":21796,"h":21799,"l":21787,"c":21787,"v":90.519}
{"ts":1657263780000,"o":21787,"h":21799,"l":21787,"c":21799,"v":42.204}
{"ts":1657263840000,"o":21799,"h":21800,"l":21798.5,"c":21799.5,"v":21.331}
{"ts":1657263900000,"o":21799.5,"h":21815,"l":21799.5,"c":21802,"v":33.696}
{"ts":1657263960000,"o":21802,"h":21802.5,"l":21786.5,"c":21787,"v":46.211}
{"ts":1657264020000,"o":21787,"h":21790,"l":21778,"c":21789.5,"v":61.254}
{"ts":1657264080000,"o":21789.5,"h":21791,"l":21764,"c":21764,"v":59.448}
{"ts":1657264140000,"o":21764,"h":21777,"l":21756,"c":21759.5,"v":150.974}
{"ts":1657264200000,"o":21759.5,"h":21776.5,"l":21758,"c":21758.5,"v":79.135}
{"ts":1657264260000,"o":21758.5,"h":21768.5,"l":21758,"c":21765,"v":43.084}
{"ts":1657264320000,"o":21765,"h":21782.5,"l":21759,"c":21765.5,"v":45.536}
{"ts":1657264380000,"o":21765.5,"h":21780,"l":21762,"c":21774,"v":65.809}
{"ts":1657264440000,"o":21774,"h":21778,"l":21773,"c":21778,"v":26.313}
{"ts":1657264500000,"o":21778,"h":21780,"l":21767,"c":21767.5,"v":48.607}
{"ts":1657264560000,"o":21767.5,"h":21767.5,"l":21743,"c":21748,"v":178.7}
{"ts":1657264620000,"o":21748,"h":21748.5,"l":21707.5,"c":21734.5,"v":486.449}
{"ts":1657264680000,"o":21734.5,"h":21755.5,"l":21734,"c":21751,"v":212.524}
{"ts":1657264740000,"o":21751,"h":21776,"l":21749.5,"c":21776,"v":132.103}
{"ts":1657264800000,"o":21776,"h":21790,"l":21775.5,"c":21787,"v":128.883}
{"ts":1657264860000,"o":21787,"h":21800,"l":21786,"c":21791,"v":99.539}
{"ts":1657264920000,"o":21791,"h":21810,"l":21791,"c":21801,"v":128.197}
{"ts":1657264980000,"o":21801,"h":21813,"l":21801,"c":21813,"v":89.121}
{"ts":1657265040000,"o":21813,"h":21821,"l":21807,"c":21820.5,"v":122.988}
{"ts":1657265100000,"o":21820.5,"h":21820.5,"l":21796,"c":21820,"v":109.901}
{"ts":1657265160000,"o":21820,"h":21820,"l":21802,"c":21812.5,"v":58.165}
{"ts":1657265220000,"o":21812.5,"h":21819,"l":21802.5,"c":21806,"v":62.342}
{"ts":1657265280000,"o":21806,"h":21810,"l":21804.5,"c":21807.5,"v":28.687}
{"ts":1657265340000,"o":21807.5,"h":21807.5,"l":21773.5,"c":21806,"v":162.894}
{"ts":1657265400000,"o":21806,"h":21807,"l":21798,"c":21798.5,"v":69.976}
{"ts":1657265460000,"o":21798.5,"h":21799.5,"l":21786,"c":21786,"v":81.357}
{"ts":1657265520000,"o":21786,"h":21820,"l":21786,"c":21820,"v":105.892}
{"ts":1657265580000,"o":21820,"h":21836.5,"l":21819,"c":21824,"v":291.311}
{"ts":1657265640000,"o":21824,"h":21840.5,"l":21820,"c":21840,"v":76.188}
{"ts":1657265700000,"o":21840,"h":21840,"l":21823,"c":21823.5,"v":57.217}
{"ts":1657265760000,"o":21823.5,"h":21832.5,"l":21822.5,"c":21832.5,"v":96.16}
{"ts":1657265820000,"o":21832.5,"h":21839,"l":21832.5,"c":21839,"v":86.495}
{"ts":1657265880000,"o":21839,"h":21849,"l":21835.5,"c":21835.5,"v":153.929}
{"ts":1657265940000,"o":21835.5,"h":21840,"l":21807,"c":21821.5,"v":95.431}
{"ts":1657266000000,"o":21821.5,"h":21827,"l":21821.5,"c":21823,"v":51.518}
{"ts":1657266060000,"o":21823,"h":21823,"l":21804.5,"c":21821.5,"v":105.488}
{"ts":1657266120000,"o":21821.5,"h":21830.5,"l":21808.5,"c":21815,"v":97.523}
{"ts":1657266180000,"o":21815,"h":21816,"l":21810,"c":21812,"v":93.873}
{"ts":1657266240000,"o":21812,"h":21817.5,"l":21807,"c":21807.5,"v":88.089}
{"ts":1657266300000,"o":21807.5,"h":21812.5,"l":21790,"c":21801.5,"v":154.624}
{"ts":1657266360000,"o":21801.5,"h":21802.5,"l":21784,"c":21784.5,"v":157.882}
{"ts":1657266420000,"o":21784.5,"h":21793.5,"l":21784,"c":21784,"v":75.29}
{"ts":1657266480000,"o":21784,"h":21787.5,"l":21766,"c":21787,"v":157.066}
{"ts":1657266540000,"o":21787,"h":21795,"l":21787,"c":21791,"v":84.833}
{"ts":1657266600000,"o":21791,"h":21805,"l":21790,"c":21794,"v":96.421}
{"ts":1657266660000,"o":21794,"h":21803.5,"l":21793,"c":21799.5,"v":75.06}
{"ts":1657266720000,"o":21799.5,"h":21800,"l":21791,"c":21798.5,"v":74.091}
{"ts":1657266780000,"o":21798.5,"h":21804.5,"l":21787,"c":21800,"v":61.357}
{"ts":1657266840000,"o":21800,"h":21814.5,"l":21796,"c":21800,"v":73.255}
{"ts":1657266900000,"o":21800,"h":21811.5,"l":21798.5,"c":21807,"v":71.305}
{"ts":1657266960000,"o":21807,"h":21818.5,"l":21806,"c":21818,"v":51.59}
{"ts":1657267020000,"o":21818,"h":21818.5,"l":21800,"c":21801,"v":113.838}
{"ts":1657267080000,"o":21801,"h":21801,"l":21782,"c":21782.5,"v":143.322}
{"ts":1657267140000,"o":21782.5,"h":21801,"l":21780,"c":21795.5,"v":79.279}
{"ts":1657267200000,"o":21795.5,"h":21795.5,"l":21770.5,"c":21774.5,"v":91.101}
{"ts":1657267260000,"o":21774.5,"h":21801.5,"l":21774.5,"c":21801.5,"v":48.456}
{"ts":1657267320000,"o":21801.5,"h":21805,"l":21801,"c":21803.5,"v":20.681}
{"ts":1657267380000,"o":21803.5,"h":21803.5,"l":21792,"c":21796.5,"v":35.499}
{"ts":1657267440000,"o":21796.5,"h":21797,"l":21779.5,"c":21780,"v":55.696}
{"ts":1657267500000,"o":21780,"h":21780,"l":21773,"c":21773,"v":57.758}
{"ts":1657267560000,"o":21773,"h":21790,"l":21770,"c":21790,"v":163.164}
{"ts":1657267620000,"o":21790,"h":21815,"l":21789.5,"c":21814.5,"v":128.106}
{"ts":1657267680000,"o":21814.5,"h":21814.5,"l":21798,"c":21806,"v":118.548}
{"ts":1657267740000,"o":21806,"h":21806,"l":21797,"c":21799.5,"v":37.301}
{"ts":1657267800000,"o":21799.5,"h":21810.5,"l":21799.5,"c":21809,"v":30.193}
{"ts":1657267860000,"o":21809,"h":21817.5,"l":21808.5,"c":21810,"v":46.38}
{"ts":1657267920000,"o":21810,"h":21810.5,"l":21802,"c":21808.5,"v":31.108}
{"ts":1657267980000,"o":21808.5,"h":21811.5,"l":21804,"c":21811,"v":21.198}
{"ts":1657268040000,"o":21811,"h":21818,"l":21806,"c":21806.5,"v":48.728}
{"ts":1657268100000,"o":21806.5,"h":21810.5,"l":21806,"c":21806,"v":22.628}
{"ts":1657268160000,"o":21806,"h":21806.5,"l":21806,"c":21806,"v":21.702}
{"ts":1657268220000,"o":21806,"h":21806.5,"l":21780,"c":21787.5,"v":148.349}
{"ts":1657268280000,"o":21787.5,"h":21787.5,"l":21774,"c":21774.5,"v":78.098}
{"ts":1657268340000,"o":21774.5,"h":21793.5,"l":21774,"c":21784.5,"v":120.094}
{"ts":1657268400000,"o":21784.5,"h":21791.5,"l":21782.5,"c":21783.5,"v":93.315}
{"ts":1657268460000,"o":21783.5,"h":21783.5,"l":21753,"c":21765.5,"v":157.044}
{"ts":1657268520000,"o":21765.5,"h":21772.5,"l":21755,"c":21756,"v":74.567}
{"ts":1657268580000,"o":21756,"h":21756.5,"l":21748.5,"c":21749,"v":107.622}
{"ts":1657268640000,"o":21749,"h":21755,"l":21748.5,"c":21754.5,"v":72.419}
{"ts":1657268700000,"o":21754.5,"h":21755,"l":21738.5,"c":21740.5,"v":90.715}
{"ts":1657268760000,"o":21740.5,"h":21745,"l":21725,"c":21742,"v":160.218}
{"ts":1657268820000,"o":21742,"h":21770,"l":21742,"c":21758.5,"v":128.784}
{"ts":1657268880000,"o":21758.5,"h":21787,"l":21758,"c":21779,"v":159.169}
{"ts":1657268940000,"o":21779,"h":21793,"l":21772.5,"c":21774,"v":92.09}
{"ts":1657269000000,"o":21774,"h":21776,"l":21762.5,"c":21762.5,"v":64.152}
{"ts":1657269060000,"o":21762.5,"h":21763.5,"l":21750,"c":21755,"v":32.578}
{"ts":1657269120000,"o":21755,"h":21757,"l":21739.5,"c":21740,"v":36.605}
{"ts":1657269180000,"o":21740,"h":21770,"l":21740,"c":21757.5,"v":80.67}
{"ts":1657269240000,"o":21757.5,"h":21770,"l":21753,"c":21757,"v":36.912}
{"ts":1657269300000,"o":21757,"h":21757.5,"l":21744.5,"c":21750.5,"v":48.096}
{"ts":1657269360000,"o":21750.5,"h":21751,"l":21750,"c":21750.5,"v":38.843}
{"ts":1657269420000,"o":21750.5,"h":21750.5,"l":21744,"c":21750.5,"v":47.217}
{"ts":1657269480000,"o":21750.5,"h":21750.5,"l":21609.5,"c":21670.5,"v":1828.338}
{"ts":1657269540000,"o":21670.5,"h":21697,"l":21635,"c":21644,"v":521.59}
{"ts":1657269600000,"o":21644,"h":21657.5,"l":21604,"c":21633,"v":512.611}
{"ts":1657269660000,"o":21633,"h":21633,"l":21566,"c":21609,"v":904.83}
{"ts":1657269720000,"o":21609,"h":21620,"l":21589.5,"c":21619,"v":357.898}
{"ts":1657269780000,"o":21619,"h":21634.5,"l":21608.5,"c":21615,"v":323.771}
{"ts":1657269840000,"o":21615,"h":21650,"l":21615,"c":21649.5,"v":408.758}
{"ts":1657269900000,"o":21649.5,"h":21685,"l":21649.5,"c":21680,"v":328.792}
{"ts":1657269960000,"o":21680,"h":21680.5,"l":21666.5,"c":21675,"v":175.416}
{"ts":1657270020000,"o":21675,"h":21685,"l":21663,"c":21665.5,"v":183.153}
{"ts":1657270080000,"o":21665.5,"h":21665.5,"l":21603.5,"c":21605,"v":479.391}
{"ts":1657270140000,"o":21605,"h":21644,"l":21604.5,"c":21623.5,"v":166.731}
{"ts":1657270200000,"o":21623.5,"h":21624,"l":21570,"c":21580.5,"v":290.948}
{"ts":1657270260000,"o":21580.5,"h":21594.5,"l":21570,"c":21570,"v":261.719}
{"ts":1657270320000,"o":21570,"h":21590,"l":21547,"c":21578.5,"v":412.626}
{"ts":1657270380000,"o":21578.5,"h":21585,"l":21557,"c":21584.5,"v":215.417}
{"ts":1657270440000,"o":21584.5,"h":21585,"l":21551,"c":21555,"v":194.996}
{"ts":1657270500000,"o":21555,"h":21570,"l":21555,"c":21568,"v":132.381}
{"ts":1657270560000,"o":21568,"h":21576,"l":21568,"c":21576,"v":68.594}
{"ts":1657270620000,"o":21576,"h":21577,"l":21530.5,"c":21536,"v":320.87}
{"ts":1657270680000,"o":21536,"h":21540,"l":21447.5,"c":21447.5,"v":1930.759}
{"ts":1657270740000,"o":21447.5,"h":21455,"l":21422,"c":21429.5,"v":673.42}
{"ts":1657270800000,"o":21429.5,"h":21460,"l":21393,"c":21456.5,"v":858.729}
{"ts":1657270860000,"o":21456.5,"h":21480,"l":21436.5,"c":21477.5,"v":547.033}
{"ts":1657270920000,"o":21477.5,"h":21480,"l":21446,"c":21449,"v":307.392}
{"ts":1657270980000,"o":21449,"h":21449,"l":21356,"c":21384.5,"v":1308.823}
{"ts":1657271040000,"o":21384.5,"h":21395,"l":21375,"c":21378,"v":214.306}
{"ts":1657271100000,"o":21378,"h":21400,"l":21366.5,"c":21399.5,"v":262.357}
{"ts":1657271160000,"o":21399.5,"h":21427.5,"l":21393,"c":21400,"v":288.095}
{"ts":1657271220000,"o":21400,"h":21400.5,"l":21369,"c":21393.5,"v":185.712}
{"ts":1657271280000,"o":21393.5,"h":21413.5,"l":21366.5,"c":21370.5,"v":310.818}
{"ts":1657271340000,"o":21370.5,"h":21396.5,"l":21345,"c":21351.5,"v":345.234}
{"ts":1657271400000,"o":21351.5,"h":21371.5,"l":21328.5,"c":21332,"v":401.595}
{"ts":1657271460000,"o":21332,"h":21350,"l":21317.5,"c":21329,"v":314.975}
{"ts":1657271520000,"o":21329,"h":21365,"l":21317,"c":21355,"v":324.768}
{"ts":1657271580000,"o":21355,"h":21364,"l":21335.5,"c":21362,"v":144.981}
{"ts":1657271640000,"o":21362,"h":21368,"l":21329.5,"c":21331.5,"v":196.338}
{"ts":1657271700000,"o":21331.5,"h":21379.5,"l":21327,"c":21364.5,"v":258.211}
{"ts":1657271760000,"o":21364.5,"h":21378,"l":21358,"c":21378,"v":136.362}
{"ts":1657271820000,"o":21378,"h":21378,"l":21365.5,"c":21366,"v":103.608}
{"ts":1657271880000,"o":21366,"h":21393,"l":21365.5,"c":21378.5,"v":205.786}
{"ts":1657271940000,"o":21378.5,"h":21414.5,"l":21366.5,"c":21412.5,"v":326.313}
{"ts":1657272000000,"o":21412.5,"h":21427.5,"l":21391,"c":21399,"v":286.586}
{"ts":1657272060000,"o":21399,"h":21420,"l":21398.5,"c":21418,"v":234.872}
{"ts":1657272120000,"o":21418,"h":21419.5,"l":21400.5,"c":21407.5,"v":93.161}
{"ts":1657272180000,"o":21407.5,"h":21407.5,"l":21380,"c":21393,"v":326.429}
{"ts":1657272240000,"o":21393,"h":21419,"l":21385.5,"c":21409,"v":175.752}
{"ts":1657272300000,"o":21409,"h":21420,"l":21400,"c":21415.5,"v":212.36}
{"ts":1657272360000,"o":21415.5,"h":21427.5,"l":21410,"c":21427,"v":124.313}
{"ts":1657272420000,"o":21427,"h":21491,"l":21427,"c":21470,"v":769.039}
{"ts":1657272480000,"o":21470,"h":21534.5,"l":21469.5,"c":21523.5,"v":1097.616}
{"ts":1657272540000,"o":21523.5,"h":21539,"l":21494.5,"c":21538.5,"v":617.656}
{"ts":1657272600000,"o":21538.5,"h":21540,"l":21490,"c":21491.5,"v":335.354}
{"ts":1657272660000,"o":21491.5,"h":21515,"l":21491,"c":21497,"v":135.608}
{"ts":1657272720000,"o":21497,"h":21501.5,"l":21475.5,"c":21482,"v":201.064}
{"ts":1657272780000,"o":21482,"h":21507,"l":21470,"c":21507,"v":223.549}
{"ts":1657272840000,"o":21507,"h":21507,"l":21490,"c":21493,"v":75.133}
{"ts":1657272900000,"o":21493,"h":21493.5,"l":21455.5,"c":21460.5,"v":275.372}
{"ts":1657272960000,"o":21460.5,"h":21461,"l":21437,"c":21437,"v":208.563}
{"ts":1657273020000,"o":21437,"h":21456,"l":21420,"c":21454.5,"v":206.056}
{"ts":1657273080000,"o":21454.5,"h":21475,"l":21442.5,"c":21475,"v":63.424}
{"ts":1657273140000,"o":21475,"h":21479,"l":21462,"c":21464.5,"v":75.424}
{"ts":1657273200000,"o":21464.5,"h":21488,"l":21464,"c":21475,"v":114.774}
{"ts":1657273260000,"o":21475,"h":21481,"l":21475,"c":21476,"v":71.883}
{"ts":1657273320000,"o":21476,"h":21489,"l":21475.5,"c":21489,"v":37.252}
{"ts":1657273380000,"o":21489,"h":21497.5,"l":21488.5,"c":21492,"v":98.911}
{"ts":1657273440000,"o":21492,"h":21500,"l":21470,"c":21485,"v":114.29}
{"ts":1657273500000,"o":21485,"h":21495.5,"l":21469,"c":21474.5,"v":101.904}
{"ts":1657273560000,"o":21474.5,"h":21479,"l":21471.5,"c":21471.5,"v":26.135}
{"ts":1657273620000,"o":21471.5,"h":21472,"l":21446.5,"c":21464.5,"v":74.324}
{"ts":1657273680000,"o":21464.5,"h":21513.5,"l":21453,"c":21503.5,"v":152.929}
{"ts":1657273740000,"o":21503.5,"h":21518.5,"l":21496.5,"c":21505,"v":123.797}
{"ts":1657273800000,"o":21505,"h":21520,"l":21500,"c":21520,"v":109.198}
{"ts":1657273860000,"o":21520,"h":21520,"l":21489.5,"c":21489.5,"v":119.753}
{"ts":1657273920000,"o":21489.5,"h":21502,"l":21489.5,"c":21491,"v":81.561}
{"ts":1657273980000,"o":21491,"h":21503,"l":21490.5,"c":21500,"v":52.125}
{"ts":1657274040000,"o":21500,"h":21505,"l":21500,"c":21501,"v":24.434}
{"ts":1657274100000,"o":21501,"h":21514,"l":21497,"c":21497.5,"v":60.659}
{"ts":1657274160000,"o":21497.5,"h":21516,"l":21497,"c":21514,"v":54.987}
{"ts":1657274220000,"o":21514,"h":21517.5,"l":21492,"c":21517,"v":111.724}
{"ts":1657274280000,"o":21517,"h":21575,"l":21517,"c":21545.5,"v":593.173}
{"ts":1657274340000,"o":21545.5,"h":21569,"l":21539.5,"c":21561.5,"v":168.9}
{"ts":1657274400000,"o":21561.5,"h":21578.5,"l":21547,"c":21578,"v":370.822}
{"ts":1657274460000,"o":21578,"h":21588.5,"l":21563.5,"c":21568,"v":194.134}
{"ts":1657274520000,"o":21568,"h":21585,"l":21567.5,"c":21585,"v":109.851}
{"ts":1657274580000,"o":21585,"h":21595,"l":21580,"c":21580.5,"v":217.088}
{"ts":1657274640000,"o":21580.5,"h":21580.5,"l":21551,"c":21558.5,"v":183.694}
{"ts":1657274700000,"o":21558.5,"h":21566,"l":21541,"c":21565.5,"v":162.491}
{"ts":1657274760000,"o":21565.5,"h":21566,"l":21525.5,"c":21530.5,"v":183.02}
{"ts":1657274820000,"o":21530.5,"h":21537,"l":21509.5,"c":21526.5,"v":194.991}
{"ts":1657274880000,"o":21526.5,"h":21536.5,"l":21518.5,"c":21526,"v":92.772}
{"ts":1657274940000,"o":21526,"h":21542,"l":21521,"c":21537.5,"v":79.442}
{"ts":1657275000000,"o":21537.5,"h":21537.5,"l":21525,"c":21531,"v":71.275}
{"ts":1657275060000,"o":21531,"h":21531.5,"l":21481.5,"c":21485,"v":220.077}
{"ts":1657275120000,"o":21485,"h":21501,"l":21484.5,"c":21500.5,"v":115.826}
{"ts":1657275180000,"o":21500.5,"h":21515,"l":21500,"c":21510,"v":41.429}
{"ts":1657275240000,"o":21510,"h":21528.5,"l":21505,"c":21521.5,"v":101.862}
{"ts":1657275300000,"o":21521.5,"h":21521.5,"l":21498,"c":21500,"v":95.247}
{"ts":1657275360000,"o":21500,"h":21539.5,"l":21500,"c":21533.5,"v":93.674}
{"ts":1657275420000,"o":21533.5,"h":21552,"l":21533,"c":21545.5,"v":110.019}
{"ts":1657275480000,"o":21545.5,"h":21554,"l":21543,"c":21553,"v":79.608}
{"ts":1657275540000,"o":21553,"h":21635.5,"l":21552.5,"c":21602.5,"v":601.101}
{"ts":1657275600000,"o":21602.5,"h":21643,"l":21596,"c":21638.5,"v":668.714}
{"ts":1657275660000,"o":21638.5,"h":21683.5,"l":21638.5,"c":21678,"v":567.2}
{"ts":1657275720000,"o":21678,"h":21678,"l":21651,"c":21655,"v":216.277}
{"ts":1657275780000,"o":21655,"h":21655.5,"l":21643.5,"c":21649.5,"v":196.897}
{"ts":1657275840000,"o":21649.5,"h":21690,"l":21648.5,"c":21685.5,"v":336.808}
{"ts":1657275900000,"o":21685.5,"h":21733,"l":21685,"c":21721,"v":820.897}
{"ts":1657275960000,"o":21721,"h":21721,"l":21672.5,"c":21678.5,"v":251.644}
{"ts":1657276020000,"o":21678.5,"h":21690,"l":21670,"c":21684.5,"v":186.048}
{"ts":1657276080000,"o":21684.5,"h":21705,"l":21673,"c":21705,"v":143.265}
{"ts":1657276140000,"o":21705,"h":21705,"l":21680.5,"c":21687.5,"v":108.485}
{"ts":1657276200000,"o":21687.5,"h":21688,"l":21662,"c":21662,"v":170.162}
{"ts":1657276260000,"o":21662,"h":21662.5,"l":21643,"c":21643,"v":212.654}
{"ts":1657276320000,"o":21643,"h":21657,"l":21643,"c":21657,"v":123.895}
{"ts":1657276380000,"o":21657,"h":21671,"l":21652,"c":21659,"v":157.394}
{"ts":1657276440000,"o":21659,"h":21677,"l":21651,"c":21666,"v":82.813}
{"ts":1657276500000,"o":21666,"h":21666,"l":21651.5,"c":21652,"v":55.524}
{"ts":1657276560000,"o":21652,"h":21652,"l":21633,"c":21645,"v":201.85}
{"ts":1657276620000,"o":21645,"h":21650,"l":21635,"c":21639.5,"v":144.293}
{"ts":1657276680000,"o":21639.5,"h":21645.5,"l":21637,"c":21644,"v":72.041}
{"ts":1657276740000,"o":21644,"h":21658.5,"l":21643.5,"c":21650.5,"v":84.155}
{"ts":1657276800000,"o":21650.5,"h":21652.5,"l":21648,"c":21651,"v":41.233}
{"ts":1657276860000,"o":21651,"h":21658.5,"l":21633,"c":21646.5,"v":69.233}
{"ts":1657276920000,"o":21646.5,"h":21646.5,"l":21633.5,"c":21634.5,"v":38.932}
{"ts":1657276980000,"o":21634.5,"h":21640,"l":21634,"c":21640,"v":41.901}
{"ts":1657277040000,"o":21640,"h":21640,"l":21633,"c":21634,"v":69.371}
{"ts":1657277100000,"o":21634,"h":21634.5,"l":21613,"c":21615,"v":191.125}
{"ts":1657277160000,"o":21615,"h":21621,"l":21613,"c":21613,"v":77.874}
{"ts":1657277220000,"o":21613,"h":21613.5,"l":21605.5,"c":21605.5,"v":114.283}
{"ts":1657277280000,"o":21605.5,"h":21606,"l":21583,"c":21583.5,"v":246.255}
{"ts":1657277340000,"o":21583.5,"h":21609.5,"l":21582.5,"c":21609.5,"v":173.978}
{"ts":1657277400000,"o":21609.5,"h":21609.5,"l":21597,"c":21605.5,"v":65.671}
{"ts":1657277460000,"o":21605.5,"h":21605.5,"l":21586.5,"c":21589.5,"v":55.33}
{"ts":1657277520000,"o":21589.5,"h":21590,"l":21574,"c":21574,"v":96.86}
{"ts":1657277580000,"o":21574,"h":21574.5,"l":21550,"c":21550,"v":247.525}
{"ts":1657277640000,"o":21550,"h":21574.5,"l":21538,"c":21574,"v":201.251}
{"ts":1657277700000,"o":21574,"h":21574.5,"l":21537,"c":21550.5,"v":101.977}
{"ts":1657277760000,"o":21550.5,"h":21562,"l":21538,"c":21539.5,"v":85.646}
{"ts":1657277820000,"o":21539.5,"h":21549.5,"l":21504,"c":21507.5,"v":285.098}
{"ts":1657277880000,"o":21507.5,"h":21529,"l":21500,"c":21519.5,"v":260.818}
{"ts":1657277940000,"o":21519.5,"h":21528,"l":21516,"c":21526.5,"v":88.011}
{"ts":1657278000000,"o":21526.5,"h":21536.5,"l":21511.5,"c":21511.5,"v":154.161}
{"ts":1657278060000,"o":21511.5,"h":21525,"l":21511.5,"c":21522,"v":78.663}
{"ts":1657278120000,"o":21522,"h":21545.5,"l":21520,"c":21538.5,"v":185.647}
{"ts":1657278180000,"o":21538.5,"h":21538.5,"l":21512.5,"c":21513.5,"v":69.448}
{"ts":1657278240000,"o":21513.5,"h":21513.5,"l":21501,"c":21501,"v":121.489}
{"ts":1657278300000,"o":21501,"h":21529.5,"l":21501,"c":21528.5,"v":96.363}
{"ts":1657278360000,"o":21528.5,"h":21549,"l":21528,"c":21537,"v":91.374}
{"ts":1657278420000,"o":21537,"h":21552,"l":21537,"c":21548.5,"v":121.632}
{"ts":1657278480000,"o":21548.5,"h":21548.5,"l":21456,"c":21470,"v":652.25}
{"ts":1657278540000,"o":21470,"h":21489,"l":21465,"c":21488.5,"v":231.245}
{"ts":1657278600000,"o":21488.5,"h":21490,"l":21481,"c":21489.5,"v":105.788}
{"ts":1657278660000,"o":21489.5,"h":21489.5,"l":21465.5,"c":21488,"v":147.185}
{"ts":1657278720000,"o":21488,"h":21488,"l":21482.5,"c":21483,"v":43.432}
{"ts":1657278780000,"o":21483,"h":21492,"l":21457,"c":21492,"v":167.083}
{"ts":1657278840000,"o":21492,"h":21519,"l":21491.5,"c":21513.5,"v":175.211}
{"ts":1657278900000,"o":21513.5,"h":21513.5,"l":21485.5,"c":21512.5,"v":84.268}
{"ts":1657278960000,"o":21512.5,"h":21523,"l":21509.5,"c":21518.5,"v":90.643}
{"ts":1657279020000,"o":21518.5,"h":21529,"l":21512.5,"c":21526.5,"v":108.004}
{"ts":1657279080000,"o":21526.5,"h":21529,"l":21509.5,"c":21512.5,"v":51.915}
{"ts":1657279140000,"o":21512.5,"h":21537,"l":21512.5,"c":21532,"v":50.218}
{"ts":1657279200000,"o":21532,"h":21576.5,"l":21532,"c":21566.5,"v":387.264}
{"ts":1657279260000,"o":21566.5,"h":21570,"l":21562.5,"c":21570,"v":50.893}
{"ts":1657279320000,"o":21570,"h":21620,"l":21569.5,"c":21611,"v":621.656}
{"ts":1657279380000,"o":21611,"h":21643.5,"l":21610.5,"c":21614.5,"v":341.78}
{"ts":1657279440000,"o":21614.5,"h":21620,"l":21596.5,"c":21611.5,"v":180.611}
{"ts":1657279500000,"o":21611.5,"h":21611.5,"l":21568.5,"c":21579,"v":170.465}
{"ts":1657279560000,"o":21579,"h":21600,"l":21576.5,"c":21576.5,"v":104.563}
{"ts":1657279620000,"o":21576.5,"h":21580,"l":21574.5,"c":21575,"v":50.072}
{"ts":1657279680000,"o":21575,"h":21595,"l":21570.5,"c":21590.5,"v":53.625}
{"ts":1657279740000,"o":21590.5,"h":21610.5,"l":21589,"c":21606,"v":104.557}
{"ts":1657279800000,"o":21606,"h":21613,"l":21602,"c":21610,"v":60.13}
{"ts":1657279860000,"o":21610,"h":21614,"l":21602.5,"c":21606.5,"v":67.274}
{"ts":1657279920000,"o":21606.5,"h":21607,"l":21591.5,"c":21598.5,"v":30.446}
{"ts":1657279980000,"o":21598.5,"h":21637,"l":21598.5,"c":21637,"v":148.441}
{"ts":1657280040000,"o":21637,"h":21670.5,"l":21630,"c":21660,"v":341.582}
{"ts":1657280100000,"o":21660,"h":21663.5,"l":21628,"c":21628,"v":200.066}
{"ts":1657280160000,"o":21628,"h":21644,"l":21625,"c":21633.5,"v":47.59}
{"ts":1657280220000,"o":21633.5,"h":21633.5,"l":21604,"c":21628,"v":115.796}
{"ts":1657280280000,"o":21628,"h":21628,"l":21608,"c":21621.5,"v":133.228}
{"ts":1657280340000,"o":21621.5,"h":21627,"l":21616,"c":21626.5,"v":113.144}
{"ts":1657280400000,"o":21626.5,"h":21627,"l":21613.5,"c":21617,"v":67.736}
{"ts":1657280460000,"o":21617,"h":21624.5,"l":21615,"c":21624,"v":35.611}
{"ts":1657280520000,"o":21624,"h":21627.5,"l":21610,"c":21610,"v":51.454}
{"ts":1657280580000,"o":21610,"h":21610.5,"l":21587,"c":21587,"v":130.416}
{"ts":1657280640000,"o":21587,"h":21612.5,"l":21580,"c":21605,"v":93.421}
{"ts":1657280700000,"o":21605,"h":21612.5,"l":21596,"c":21612,"v":54.693}
{"ts":1657280760000,"o":21612,"h":21633.5,"l":21609.5,"c":21621.5,"v":81.088}
{"ts":1657280820000,"o":21621.5,"h":21635,"l":21613,"c":21631.5,"v":94.15}
{"ts":1657280880000,"o":21631.5,"h":21635,"l":21615.5,"c":21623,"v":95.899}
{"ts":1657280940000,"o":21623,"h":21634.5,"l":21610,"c":21630.5,"v":56.43}
{"ts":1657281000000,"o":21630.5,"h":21637.5,"l":21620,"c":21629,"v":88.037}
{"ts":1657281060000,"o":21629,"h":21629.5,"l":21610,"c":21610.5,"v":64.892}
{"ts":1657281120000,"o":21610.5,"h":21610.5,"l":21600.5,"c":21601,"v":67.397}
{"ts":1657281180000,"o":21601,"h":21611.5,"l":21600.5,"c":21602,"v":62.199}
{"ts":1657281240000,"o":21602,"h":21602.5,"l":21601,"c":21601,"v":17.568}
{"ts":1657281300000,"o":21601,"h":21602,"l":21591.5,"c":21598.5,"v":53.689}
{"ts":1657281360000,"o":21598.5,"h":21599,"l":21587,"c":21590.5,"v":64.142}
{"ts":1657281420000,"o":21590.5,"h":21590.5,"l":21550,"c":21558,"v":201.354}
{"ts":1657281480000,"o":21558,"h":21574.5,"l":21550,"c":21553.5,"v":171.562}
{"ts":1657281540000,"o":21553.5,"h":21571.5,"l":21553,"c":21571,"v":75.849}
{"ts":1657281600000,"o":21571,"h":21600,"l":21564,"c":21598.5,"v":219.895}
{"ts":1657281660000,"o":21598.5,"h":21598.5,"l":21583.5,"c":21584,"v":41.719}
{"ts":1657281720000,"o":21584,"h":21586.5,"l":21573,"c":21573.5,"v":56.038}
{"ts":1657281780000,"o":21573.5,"h":21573.5,"l":21543.5,"c":21543.5,"v":95.68}
{"ts":1657281840000,"o":21543.5,"h":21562,"l":21543.5,"c":21559.5,"v":75.985}
{"ts":1657281900000,"o":21559.5,"h":21563,"l":21551.5,"c":21551.5,"v":36.286}
{"ts":1657281960000,"o":21551.5,"h":21551.5,"l":21527.5,"c":21527.5,"v":89.726}
{"ts":1657282020000,"o":21527.5,"h":21545.5,"l":21521,"c":21545.5,"v":96.71}
{"ts":1657282080000,"o":21545.5,"h":21562.5,"l":21539.5,"c":21562.5,"v":70.633}
{"ts":1657282140000,"o":21562.5,"h":21600,"l":21562,"c":21599.5,"v":194.644}
{"ts":1657282200000,"o":21599.5,"h":21634,"l":21599.5,"c":21631.5,"v":224.45}
{"ts":1657282260000,"o":21631.5,"h":21694,"l":21631,"c":21674,"v":648.284}
{"ts":1657282320000,"o":21674,"h":21680,"l":21643,"c":21657.5,"v":155.52}
{"ts":1657282380000,"o":21657.5,"h":21669,"l":21646,"c":21648.5,"v":115.868}
{"ts":1657282440000,"o":21648.5,"h":21649.5,"l":21641,"c":21649,"v":69.904}
{"ts":1657282500000,"o":21649,"h":21683,"l":21645,"c":21683,"v":148.356}
{"ts":1657282560000,"o":21683,"h":21712,"l":21660,"c":21663.5,"v":596.766}
{"ts":1657282620000,"o":21663.5,"h":21665.5,"l":21645,"c":21665.5,"v":137.867}
{"ts":1657282680000,"o":21665.5,"h":21665.5,"l":21652,"c":21652,"v":77.182}
{"ts":1657282740000,"o":21652,"h":21656,"l":21652,"c":21652,"v":36.232}
{"ts":1657282800000,"o":21652,"h":21664,"l":21652,"c":21663.5,"v":79.438}
{"ts":1657282860000,"o":21663.5,"h":21670.5,"l":21632,"c":21635.5,"v":342.351}
{"ts":1657282920000,"o":21635.5,"h":21635.5,"l":21585.5,"c":21597.5,"v":338.613}
{"ts":1657282980000,"o":21597.5,"h":21598,"l":21590,"c":21591.5,"v":85.392}
{"ts":1657283040000,"o":21591.5,"h":21645.5,"l":21591.5,"c":21640,"v":198.496}
{"ts":1657283100000,"o":21640,"h":21668.5,"l":21622.5,"c":21639,"v":228.782}
{"ts":1657283160000,"o":21639,"h":21642,"l":21630,"c":21630,"v":36.646}
{"ts":1657283220000,"o":21630,"h":21649.5,"l":21615.5,"c":21639,"v":206.23}
{"ts":1657283280000,"o":21639,"h":21639.5,"l":21620,"c":21625,"v":35.913}
{"ts":1657283340000,"o":21625,"h":21625,"l":21611.5,"c":21612,"v":77.447}
{"ts":1657283400000,"o":21612,"h":21612,"l":21354,"c":21535,"v":3433.01}
{"ts":1657283460000,"o":21535,"h":21545.5,"l":21467.5,"c":21468,"v":720.634}
{"ts":1657283520000,"o":21468,"h":21509.5,"l":21415,"c":21443.5,"v":673.639}
{"ts":1657283580000,"o":21443.5,"h":21450,"l":21421.5,"c":21429.5,"v":400.93}
{"ts":1657283640000,"o":21429.5,"h":21444,"l":21381,"c":21444,"v":479.111}
{"ts":1657283700000,"o":21444,"h":21506.5,"l":21444,"c":21496,"v":620.978}
{"ts":1657283760000,"o":21496,"h":21518.5,"l":21474,"c":21480.5,"v":384.082}
{"ts":1657283820000,"o":21480.5,"h":21480.5,"l":21434,"c":21476.5,"v":435.614}
{"ts":1657283880000,"o":21476.5,"h":21483.5,"l":21417.5,"c":21420.5,"v":459.876}
{"ts":1657283940000,"o":21420.5,"h":21446.5,"l":21417.5,"c":21446,"v":206.808}
{"ts":1657284000000,"o":21446,"h":21462.5,"l":21442.5,"c":21450.5,"v":255.648}
{"ts":1657284060000,"o":21450.5,"h":21450.5,"l":21379.5,"c":21394.5,"v":365.228}
{"ts":1657284120000,"o":21394.5,"h":21410,"l":21371.5,"c":21384,"v":320.814}
{"ts":1657284180000,"o":21384,"h":21384,"l":21322.5,"c":21339,"v":809.242}
{"ts":1657284240000,"o":21339,"h":21373.5,"l":21233,"c":21278,"v":1679.674}
{"ts":1657284300000,"o":21278,"h":21306.5,"l":21205.5,"c":21283,"v":1226.649}
{"ts":1657284360000,"o":21283,"h":21300,"l":21220,"c":21220,"v":616.926}
{"ts":1657284420000,"o":21220,"h":21247.5,"l":21184,"c":21226.5,"v":918.652}
{"ts":1657284480000,"o":21226.5,"h":21284,"l":21210,"c":21250,"v":353.219}
{"ts":1657284540000,"o":21250,"h":21260,"l":21233.5,"c":21253,"v":300.73}
{"ts":1657284600000,"o":21253,"h":21310,"l":21252.5,"c":21305,"v":439.039}
{"ts":1657284660000,"o":21305,"h":21338,"l":21305,"c":21324,"v":440.542}
{"ts":1657284720000,"o":21324,"h":21376,"l":21310,"c":21370,"v":485.313}
{"ts":1657284780000,"o":21370,"h":21375,"l":21335.5,"c":21348,"v":304.73}
{"ts":1657284840000,"o":21348,"h":21364.5,"l":21322.5,"c":21324.5,"v":272.138}
{"ts":1657284900000,"o":21324.5,"h":21377.5,"l":21324.5,"c":21361.5,"v":198.736}
{"ts":1657284960000,"o":21361.5,"h":21370,"l":21335,"c":21348,"v":188.977}
{"ts":1657285020000,"o":21348,"h":21363.5,"l":21342.5,"c":21360.5,"v":87.021}
{"ts":1657285080000,"o":21360.5,"h":21424.5,"l":21360,"c":21401.5,"v":526.234}
{"ts":1657285140000,"o":21401.5,"h":21415.5,"l":21371,"c":21371,"v":229.427}
{"ts":1657285200000,"o":21371,"h":21413.5,"l":21371,"c":21407,"v":235.62}
{"ts":1657285260000,"o":21407,"h":21410.5,"l":21392.5,"c":21396.5,"v":156.718}
{"ts":1657285320000,"o":21396.5,"h":21409,"l":21389.5,"c":21399.5,"v":138.97}
{"ts":1657285380000,"o":21399.5,"h":21400,"l":21370,"c":21373,"v":216.92}
{"ts":1657285440000,"o":21373,"h":21411.5,"l":21370,"c":21411.5,"v":146.943}
{"ts":1657285500000,"o":21411.5,"h":21418.5,"l":21400,"c":21400,"v":148.037}
{"ts":1657285560000,"o":21400,"h":21400.5,"l":21355,"c":21362,"v":174.28}
{"ts":1657285620000,"o":21362,"h":21384.5,"l":21345,"c":21383.5,"v":184.19}
{"ts":1657285680000,"o":21383.5,"h":21406,"l":21378.5,"c":21392,"v":101.408}
{"ts":1657285740000,"o":21392,"h":21392,"l":21367.5,"c":21384.5,"v":92.172}
{"ts":1657285800000,"o":21384.5,"h":21400,"l":21370,"c":21372,"v":164.058}
{"ts":1657285860000,"o":21372,"h":21374.5,"l":21363.5,"c":21363.5,"v":50.818}
{"ts":1657285920000,"o":21363.5,"h":21394,"l":21363.5,"c":21370.5,"v":104.595}
{"ts":1657285980000,"o":21370.5,"h":21375,"l":21347.5,"c":21354.5,"v":194.859}
{"ts":1657286040000,"o":21354.5,"h":21369.5,"l":21345,"c":21359,"v":100.187}
{"ts":1657286100000,"o":21359,"h":21374,"l":21355,"c":21356.5,"v":49.618}
{"ts":1657286160000,"o":21356.5,"h":21398,"l":21346.5,"c":21398,"v":131.693}
{"ts":1657286220000,"o":21398,"h":21434,"l":21390.5,"c":21427,"v":271.565}
{"ts":1657286280000,"o":21427,"h":21430,"l":21396.5,"c":21402.5,"v":156.708}
{"ts":1657286340000,"o":21402.5,"h":21419,"l":21402.5,"c":21418.5,"v":75.323}
{"ts":1657286400000,"o":21418.5,"h":21435,"l":21418.5,"c":21425.5,"v":128.761}
{"ts":1657286460000,"o":21425.5,"h":21430.5,"l":21381.5,"c":21381.5,"v":179.9}
{"ts":1657286520000,"o":21381.5,"h":21390,"l":21372,"c":21382,"v":166.907}
{"ts":1657286580000,"o":21382,"h":21392,"l":21373,"c":21375.5,"v":64.445}
{"ts":1657286640000,"o":21375.5,"h":21386,"l":21368,"c":21374,"v":42.691}
{"ts":1657286700000,"o":21374,"h":21385.5,"l":21351.5,"c":21352,"v":147.361}
{"ts":1657286760000,"o":21352,"h":21368,"l":21340.5,"c":21342,"v":171.394}
{"ts":1657286820000,"o":21342,"h":21346.5,"l":21310.5,"c":21313,"v":274.808}
{"ts":1657286880000,"o":21313,"h":21343.5,"l":21290,"c":21335,"v":335.144}
{"ts":1657286940000,"o":21335,"h":21379.5,"l":21333,"c":21379,"v":348.348}
{"ts":1657287000000,"o":21379,"h":21398.5,"l":21295.5,"c":21298.5,"v":424.572}
{"ts":1657287060000,"o":21298.5,"h":21332,"l":21264.5,"c":21330.5,"v":627.94}
{"ts":1657287120000,"o":21330.5,"h":21330.5,"l":21287,"c":21303.5,"v":263.677}
{"ts":1657287180000,"o":21303.5,"h":21325,"l":21289.5,"c":21322,"v":236.313}
{"ts":1657287240000,"o":21322,"h":21343,"l":21294.5,"c":21325.5,"v":208.399}
{"ts":1657287300000,"o":21325.5,"h":21344.5,"l":21295,"c":21295.5,"v":261.592}
{"ts":1657287360000,"o":21295.5,"h":21333,"l":21289.5,"c":21332.5,"v":116.641}
{"ts":1657287420000,"o":21332.5,"h":21349,"l":21315,"c":21345,"v":249.373}
{"ts":1657287480000,"o":21345,"h":21386,"l":21334,"c":21385.5,"v":201.81}
{"ts":1657287540000,"o":21385.5,"h":21440.5,"l":21385.5,"c":21434,"v":492.76}
{"ts":1657287600000,"o":21434,"h":21469,"l":21401,"c":21403,"v":441.357}
{"ts":1657287660000,"o":21403,"h":21450,"l":21403,"c":21449.5,"v":227.836}
{"ts":1657287720000,"o":21449.5,"h":21482,"l":21445,"c":21476,"v":402.032}
{"ts":1657287780000,"o":21476,"h":21479.5,"l":21458,"c":21478,"v":247.143}
{"ts":1657287840000,"o":21478,"h":21478,"l":21413.5,"c":21428.5,"v":241.339}
{"ts":1657287900000,"o":21428.5,"h":21445,"l":21414.5,"c":21427.5,"v":150.306}
{"ts":1657287960000,"o":21427.5,"h":21427.5,"l":21390,"c":21393.5,"v":199.237}
{"ts":1657288020000,"o":21393.5,"h":21416,"l":21377,"c":21380,"v":219.971}
{"ts":1657288080000,"o":21380,"h":21391.5,"l":21369,"c":21382,"v":145.427}
{"ts":1657288140000,"o":21382,"h":21382,"l":21313,"c":21313.5,"v":347.042}
{"ts":1657288200000,"o":21313.5,"h":21333,"l":21254.5,"c":21261.5,"v":570.459}
{"ts":1657288260000,"o":21261.5,"h":21273,"l":21200,"c":21239.5,"v":925.411}
{"ts":1657288320000,"o":21239.5,"h":21257,"l":21210,"c":21238.5,"v":378.426}
{"ts":1657288380000,"o":21238.5,"h":21265.5,"l":21202,"c":21248.5,"v":442.506}
{"ts":1657288440000,"o":21248.5,"h":21268,"l":21231,"c":21248,"v":240.016}
{"ts":1657288500000,"o":21248,"h":21280,"l":21247.5,"c":21273,"v":215.646}
{"ts":1657288560000,"o":21273,"h":21276,"l":21250,"c":21254,"v":142.031}
{"ts":1657288620000,"o":21254,"h":21292.5,"l":21240,"c":21279.5,"v":247.945}
{"ts":1657288680000,"o":21279.5,"h":21313.5,"l":21279.5,"c":21300.5,"v":255.026}
{"ts":1657288740000,"o":21300.5,"h":21301,"l":21247.5,"c":21271.5,"v":300.017}
{"ts":1657288800000,"o":21271.5,"h":21271.5,"l":21192.5,"c":21193,"v":743.229}
{"ts":1657288860000,"o":21193,"h":21229,"l":21190,"c":21224.5,"v":335.276}
{"ts":1657288920000,"o":21224.5,"h":21236.5,"l":21215.5,"c":21221.5,"v":134.773}
{"ts":1657288980000,"o":21221.5,"h":21266,"l":21220,"c":21265,"v":209.164}
{"ts":1657289040000,"o":21265,"h":21279,"l":21231,"c":21277.5,"v":251.461}
{"ts":1657289100000,"o":21277.5,"h":21277.5,"l":21229.5,"c":21251,"v":319.626}
{"ts":1657289160000,"o":21251,"h":21279,"l":21250.5,"c":21273.5,"v":170.664}
{"ts":1657289220000,"o":21273.5,"h":21286,"l":21246,"c":21273.5,"v":149.873}
{"ts":1657289280000,"o":21273.5,"h":21282,"l":21261.5,"c":21281.5,"v":71.485}
{"ts":1657289340000,"o":21281.5,"h":21309,"l":21276,"c":21278.5,"v":232.243}
{"ts":1657289400000,"o":21278.5,"h":21302,"l":21265,"c":21295,"v":151.101}
{"ts":1657289460000,"o":21295,"h":21349.5,"l":21289.5,"c":21334.5,"v":279.288}
{"ts":1657289520000,"o":21334.5,"h":21374.5,"l":21334.5,"c":21357,"v":246.542}
{"ts":1657289580000,"o":21357,"h":21370,"l":21342,"c":21348.5,"v":227.523}
{"ts":1657289640000,"o":21348.5,"h":21350.5,"l":21309.5,"c":21321.5,"v":266.78}
{"ts":1657289700000,"o":21321.5,"h":21346,"l":21313.5,"c":21313.5,"v":75.94}
{"ts":1657289760000,"o":21313.5,"h":21350,"l":21312,"c":21342,"v":132.53}
{"ts":1657289820000,"o":21342,"h":21368,"l":21333.5,"c":21343.5,"v":117.582}
{"ts":1657289880000,"o":21343.5,"h":21368.5,"l":21340.5,"c":21361,"v":101.113}
{"ts":1657289940000,"o":21361,"h":21368.5,"l":21341.5,"c":21355.5,"v":85.897}
{"ts":1657290000000,"o":21355.5,"h":21356,"l":21323.5,"c":21330,"v":136.237}
{"ts":1657290060000,"o":21330,"h":21370,"l":21330,"c":21358,"v":176.649}
{"ts":1657290120000,"o":21358,"h":21360.5,"l":21340,"c":21347.5,"v":81.637}
{"ts":1657290180000,"o":21347.5,"h":21379,"l":21344.5,"c":21359.5,"v":99.764}
{"ts":1657290240000,"o":21359.5,"h":21379.5,"l":21359.5,"c":21369,"v":110.027}
{"ts":1657290300000,"o":21369,"h":21388.5,"l":21368,"c":21385.5,"v":136.356}
{"ts":1657290360000,"o":21385.5,"h":21410,"l":21385,"c":21397,"v":286.219}
{"ts":1657290420000,"o":21397,"h":21440,"l":21371.5,"c":21430.5,"v":467.965}
{"ts":1657290480000,"o":21430.5,"h":21440,"l":21422.5,"c":21439.5,"v":317.431}
{"ts":1657290540000,"o":21439.5,"h":21470,"l":21428.5,"c":21456,"v":513.664}
{"ts":1657290600000,"o":21456,"h":21485,"l":21447.5,"c":21485,"v":405.325}
{"ts":1657290660000,"o":21485,"h":21530,"l":21480,"c":21511,"v":1107.097}
{"ts":1657290720000,"o":21511,"h":21520.5,"l":21492.5,"c":21505.5,"v":323.185}
{"ts":1657290780000,"o":21505.5,"h":21515,"l":21490.5,"c":21490.5,"v":323.395}
{"ts":1657290840000,"o":21490.5,"h":21500,"l":21470.5,"c":21499.5,"v":279.903}
{"ts":1657290900000,"o":21499.5,"h":21523,"l":21493,"c":21501.5,"v":365.647}
{"ts":1657290960000,"o":21501.5,"h":21550,"l":21501.5,"c":21517,"v":568.141}
{"ts":1657291020000,"o":21517,"h":21548,"l":21517,"c":21536,"v":340.524}
{"ts":1657291080000,"o":21536,"h":21620,"l":21535.5,"c":21594.5,"v":1500.097}
{"ts":1657291140000,"o":21594.5,"h":21647,"l":21585.5,"c":21633.5,"v":1024.041}
{"ts":1657291200000,"o":21633.5,"h":21664,"l":21590,"c":21599,"v":704.14}
{"ts":1657291260000,"o":21599,"h":21629,"l":21599,"c":21611.5,"v":337.687}
{"ts":1657291320000,"o":21611.5,"h":21676,"l":21601.5,"c":21665.5,"v":1136.412}
{"ts":1657291380000,"o":21665.5,"h":21681,"l":21646,"c":21675.5,"v":635.483}
{"ts":1657291440000,"o":21675.5,"h":21675.5,"l":21640,"c":21642.5,"v":297.264}
{"ts":1657291500000,"o":21642.5,"h":21665,"l":21613,"c":21627.5,"v":360.045}
{"ts":1657291560000,"o":21627.5,"h":21777,"l":21627,"c":21721,"v":1689.151}
{"ts":1657291620000,"o":21721,"h":21849.5,"l":21705,"c":21820.5,"v":2203.74}
{"ts":1657291680000,"o":21820.5,"h":21844,"l":21760,"c":21831.5,"v":935.716}
{"ts":1657291740000,"o":21831.5,"h":21832,"l":21780,"c":21809,"v":463.864}
{"ts":1657291800000,"o":21809,"h":21809.5,"l":21750,"c":21750.5,"v":493.492}
{"ts":1657291860000,"o":21750.5,"h":21779.5,"l":21750.5,"c":21779.5,"v":304.739}
{"ts":1657291920000,"o":21779.5,"h":21796.5,"l":21725,"c":21725,"v":476.701}
{"ts":1657291980000,"o":21725,"h":21753.5,"l":21674.5,"c":21699,"v":713.833}
{"ts":1657292040000,"o":21699,"h":21752,"l":21695,"c":21710.5,"v":321.92}
{"ts":1657292100000,"o":21710.5,"h":21738,"l":21701,"c":21701.5,"v":330.901}
{"ts":1657292160000,"o":21701.5,"h":21701.5,"l":21672.5,"c":21698.5,"v":495.705}
{"ts":1657292220000,"o":21698.5,"h":21716,"l":21671,"c":21716,"v":280.621}
{"ts":1657292280000,"o":21716,"h":21767,"l":21716,"c":21750.5,"v":318.813}
{"ts":1657292340000,"o":21750.5,"h":21759,"l":21724.5,"c":21758,"v":228.276}
{"ts":1657292400000,"o":21758,"h":21780,"l":21731,"c":21736.5,"v":443.659}
{"ts":1657292460000,"o":21736.5,"h":21844.5,"l":21736.5,"c":21837,"v":796.653}
{"ts":1657292520000,"o":21837,"h":21837,"l":21767,"c":21809.5,"v":395.205}
{"ts":1657292580000,"o":21809.5,"h":21820,"l":21772,"c":21787,"v":441.821}
{"ts":1657292640000,"o":21787,"h":21791.5,"l":21750.5,"c":21774,"v":282.804}
{"ts":1657292700000,"o":21774,"h":21797.5,"l":21751,"c":21788.5,"v":245.469}
{"ts":1657292760000,"o":21788.5,"h":21795.5,"l":21739.5,"c":21751.5,"v":269.482}
{"ts":1657292820000,"o":21751.5,"h":21754,"l":21692,"c":21711.5,"v":590.795}
{"ts":1657292880000,"o":21711.5,"h":21732,"l":21710.5,"c":21722,"v":172.702}
{"ts":1657292940000,"o":21722,"h":21790,"l":21722,"c":21786,"v":401.507}
{"ts":1657293000000,"o":21786,"h":21921,"l":21785.5,"c":21914,"v":2006.171}
{"ts":1657293060000,"o":21914,"h":21921,"l":21879.5,"c":21896,"v":816.368}
{"ts":1657293120000,"o":21896,"h":21902.5,"l":21850,"c":21886.5,"v":875.016}
{"ts":1657293180000,"o":21886.5,"h":21998.5,"l":21886.5,"c":21958.5,"v":1578.05}
{"ts":1657293240000,"o":21958.5,"h":21963.5,"l":21919.5,"c":21933,"v":726.08}
{"ts":1657293300000,"o":21933,"h":22000,"l":21899.5,"c":21983.5,"v":1006.739}
{"ts":1657293360000,"o":21983.5,"h":22028.5,"l":21926.5,"c":21934,"v":827.305}
{"ts":1657293420000,"o":21934,"h":21934.5,"l":21860,"c":21875,"v":640.158}
{"ts":1657293480000,"o":21875,"h":21897.5,"l":21868,"c":21874,"v":318.419}
{"ts":1657293540000,"o":21874,"h":21882.5,"l":21851.5,"c":21851.5,"v":319.569}
{"ts":1657293600000,"o":21851.5,"h":21880,"l":21850,"c":21879.5,"v":270.316}
{"ts":1657293660000,"o":21879.5,"h":21890.5,"l":21866,"c":21883.5,"v":265.82}
{"ts":1657293720000,"o":21883.5,"h":21886.5,"l":21831,"c":21831,"v":501.04}
{"ts":1657293780000,"o":21831,"h":21863,"l":21824.5,"c":21850.5,"v":481.143}
{"ts":1657293840000,"o":21850.5,"h":21867.5,"l":21844,"c":21860,"v":202.013}
{"ts":1657293900000,"o":21860,"h":21921,"l":21840,"c":21909.5,"v":307.697}
{"ts":1657293960000,"o":21909.5,"h":21938.5,"l":21886.5,"c":21932,"v":250.017}
{"ts":1657294020000,"o":21932,"h":21938.5,"l":21917,"c":21921,"v":260.993}
{"ts":1657294080000,"o":21921,"h":21935,"l":21884,"c":21915.5,"v":264.3}
{"ts":1657294140000,"o":21915.5,"h":21929.5,"l":21911.5,"c":21919.5,"v":221.408}
{"ts":1657294200000,"o":21919.5,"h":21920,"l":21868.5,"c":21880.5,"v":196.3}
{"ts":1657294260000,"o":21880.5,"h":21906.5,"l":21880,"c":21897,"v":293.307}
{"ts":1657294320000,"o":21897,"h":21976,"l":21897,"c":21965,"v":261.737}
{"ts":1657294380000,"o":21965,"h":22022,"l":21942,"c":21980.5,"v":716.926}
{"ts":1657294440000,"o":21980.5,"h":22010,"l":21948,"c":21990,"v":346.788}
{"ts":1657294500000,"o":21990,"h":22021.5,"l":21946,"c":22008,"v":456.968}
{"ts":1657294560000,"o":22008,"h":22023.5,"l":21972,"c":22001.5,"v":334.248}
{"ts":1657294620000,"o":22001.5,"h":22056,"l":21987.5,"c":22037,"v":582.804}
{"ts":1657294680000,"o":22037,"h":22037.5,"l":22000,"c":22015,"v":274.603}
{"ts":1657294740000,"o":22015,"h":22048.5,"l":22000.5,"c":22044.5,"v":196.966}
{"ts":1657294800000,"o":22044.5,"h":22120,"l":22036.5,"c":22119.5,"v":1149.515}
{"ts":1657294860000,"o":22119.5,"h":22120,"l":22001,"c":22011.5,"v":666.492}
{"ts":1657294920000,"o":22011.5,"h":22017.5,"l":21984.5,"c":22001,"v":431.766}
{"ts":1657294980000,"o":22001,"h":22017.5,"l":21975,"c":22008,"v":301.73}
{"ts":1657295040000,"o":22008,"h":22021.5,"l":21975.5,"c":21981,"v":221.108}
{"ts":1657295100000,"o":21981,"h":22007.5,"l":21977.5,"c":21980.5,"v":159.245}
{"ts":1657295160000,"o":21980.5,"h":21984.5,"l":21949.5,"c":21949.5,"v":409.563}
{"ts":1657295220000,"o":21949.5,"h":21961,"l":21900,"c":21900,"v":519.043}
{"ts":1657295280000,"o":21900,"h":21950,"l":21882,"c":21893,"v":559.297}
{"ts":1657295340000,"o":21893,"h":21914.5,"l":21874,"c":21879.5,"v":420.082}
{"ts":1657295400000,"o":21879.5,"h":21879.5,"l":21839,"c":21867,"v":547.05}
{"ts":1657295460000,"o":21867,"h":21922.5,"l":21866,"c":21910,"v":365.325}
{"ts":1657295520000,"o":21910,"h":21933.5,"l":21873,"c":21925,"v":310.374}
{"ts":1657295580000,"o":21925,"h":21941.5,"l":21901.5,"c":21922.5,"v":193.929}
{"ts":1657295640000,"o":21922.5,"h":21933.5,"l":21905.5,"c":21927,"v":91.017}
{"ts":1657295700000,"o":21927,"h":21965,"l":21917,"c":21953,"v":207.149}
{"ts":1657295760000,"o":21953,"h":21997.5,"l":21948,"c":21976.5,"v":289.536}
{"ts":1657295820000,"o":21976.5,"h":22007.5,"l":21943,"c":21955.5,"v":289.222}
{"ts":1657295880000,"o":21955.5,"h":21966,"l":21946.5,"c":21951,"v":80.457}
{"ts":1657295940000,"o":21951,"h":21977,"l":21928,"c":21947.5,"v":186.115}
{"ts":1657296000000,"o":21947.5,"h":21957.5,"l":21918.5,"c":21919.5,"v":267.608}
{"ts":1657296060000,"o":21919.5,"h":21934.5,"l":21897,"c":21911,"v":274.444}
{"ts":1657296120000,"o":21911,"h":21917.5,"l":21882,"c":21898,"v":283.663}
{"ts":1657296180000,"o":21898,"h":21900,"l":21868,"c":21872,"v":275.474}
{"ts":1657296240000,"o":21872,"h":21897.5,"l":21868.5,"c":21886.5,"v":250.246}
{"ts":1657296300000,"o":21886.5,"h":21887,"l":21849,"c":21865.5,"v":290.715}
{"ts":1657296360000,"o":21865.5,"h":21865.5,"l":21832,"c":21841,"v":338.881}
{"ts":1657296420000,"o":21841,"h":21841,"l":21749,"c":21777,"v":1572.551}
{"ts":1657296480000,"o":21777,"h":21804.5,"l":21772.5,"c":21778.5,"v":361.223}
{"ts":1657296540000,"o":21778.5,"h":21788.5,"l":21728.5,"c":21745,"v":560.709}
{"ts":1657296600000,"o":21745,"h":21757,"l":21735,"c":21750.5,"v":269.659}
{"ts":1657296660000,"o":21750.5,"h":21817,"l":21750,"c":21810,"v":593.019}
{"ts":1657296720000,"o":21810,"h":21827.5,"l":21794,"c":21823.5,"v":239.846}
{"ts":1657296780000,"o":21823.5,"h":21847,"l":21797,"c":21797,"v":286.463}
{"ts":1657296840000,"o":21797,"h":21797.5,"l":21773,"c":21783.5,"v":265.644}
{"ts":1657296900000,"o":21783.5,"h":21803.5,"l":21774.5,"c":21798,"v":149.235}
{"ts":1657296960000,"o":21798,"h":21822.5,"l":21796.5,"c":21822,"v":108.105}
{"ts":1657297020000,"o":21822,"h":21843,"l":21815.5,"c":21819,"v":261.002}
{"ts":1657297080000,"o":21819,"h":21821,"l":21805.5,"c":21811,"v":118.938}
{"ts":1657297140000,"o":21811,"h":21814,"l":21782.5,"c":21782.5,"v":196.111}
{"ts":1657297200000,"o":21782.5,"h":21794.5,"l":21775,"c":21775,"v":169.564}
{"ts":1657297260000,"o":21775,"h":21775,"l":21752.5,"c":21754.5,"v":231.047}
{"ts":1657297320000,"o":21754.5,"h":21762,"l":21717.5,"c":21717.5,"v":347.953}
{"ts":1657297380000,"o":21717.5,"h":21725,"l":21656.5,"c":21682,"v":953.291}
{"ts":1657297440000,"o":21682,"h":21717.5,"l":21681.5,"c":21687,"v":238.579}
{"ts":1657297500000,"o":21687,"h":21700,"l":21637,"c":21650.5,"v":344.35}
{"ts":1657297560000,"o":21650.5,"h":21672.5,"l":21611,"c":21664.5,"v":722.852}
{"ts":1657297620000,"o":21664.5,"h":21697,"l":21664.5,"c":21682,"v":343.746}
{"ts":1657297680000,"o":21682,"h":21707,"l":21661,"c":21697,"v":298.903}
{"ts":1657297740000,"o":21697,"h":21697,"l":21661.5,"c":21668,"v":136.856}
{"ts":1657297800000,"o":21668,"h":21668,"l":21640,"c":21640.5,"v":288.247}
{"ts":1657297860000,"o":21640.5,"h":21665.5,"l":21619,"c":21664.5,"v":331.711}
{"ts":1657297920000,"o":21664.5,"h":21679,"l":21641,"c":21662.5,"v":236.246}
{"ts":1657297980000,"o":21662.5,"h":21713.5,"l":21662,"c":21675.5,"v":283.09}
{"ts":1657298040000,"o":21675.5,"h":21692.5,"l":21670.5,"c":21680.5,"v":196.097}
{"ts":1657298100000,"o":21680.5,"h":21725.5,"l":21680,"c":21708,"v":267.963}
{"ts":1657298160000,"o":21708,"h":21708,"l":21680,"c":21692,"v":152.59}
{"ts":1657298220000,"o":21692,"h":21710.5,"l":21690.5,"c":21694.5,"v":103.27}
{"ts":1657298280000,"o":21694.5,"h":21695,"l":21651.5,"c":21653,"v":160.939}
{"ts":1657298340000,"o":21653,"h":21674.5,"l":21650,"c":21661,"v":122.394}
{"ts":1657298400000,"o":21661,"h":21682.5,"l":21641,"c":21678,"v":190.006}
{"ts":1657298460000,"o":21678,"h":21678,"l":21655.5,"c":21666,"v":82.152}
{"ts":1657298520000,"o":21666,"h":21666.5,"l":21609,"c":21609.5,"v":362.057}
{"ts":1657298580000,"o":21609.5,"h":21609.5,"l":21536,"c":21583.5,"v":1417.367}
{"ts":1657298640000,"o":21583.5,"h":21624,"l":21576.5,"c":21624,"v":366.955}
{"ts":1657298700000,"o":21624,"h":21654.5,"l":21602,"c":21642.5,"v":324.712}
{"ts":1657298760000,"o":21642.5,"h":21645.5,"l":21613.5,"c":21642.5,"v":137.119}
{"ts":1657298820000,"o":21642.5,"h":21664,"l":21635.5,"c":21664,"v":195.071}
{"ts":1657298880000,"o":21664,"h":21702.5,"l":21658.5,"c":21695.5,"v":412.564}
{"ts":1657298940000,"o":21695.5,"h":21740.5,"l":21694,"c":21732,"v":464.529}
{"ts":1657299000000,"o":21732,"h":21732.5,"l":21685,"c":21725.5,"v":297.023}
{"ts":1657299060000,"o":21725.5,"h":21727,"l":21697,"c":21697.5,"v":136.667}
{"ts":1657299120000,"o":21697.5,"h":21710,"l":21683,"c":21708.5,"v":171.5}
{"ts":1657299180000,"o":21708.5,"h":21715,"l":21691,"c":21704.5,"v":109.671}
{"ts":1657299240000,"o":21704.5,"h":21709.5,"l":21689,"c":21705.5,"v":72.947}
{"ts":1657299300000,"o":21705.5,"h":21723,"l":21701,"c":21719.5,"v":73.386}
{"ts":1657299360000,"o":21719.5,"h":21720,"l":21700,"c":21709.5,"v":65.103}
{"ts":1657299420000,"o":21709.5,"h":21725,"l":21662.5,"c":21668.5,"v":159.507}
{"ts":1657299480000,"o":21668.5,"h":21700,"l":21668.5,"c":21691.5,"v":102.324}
{"ts":1657299540000,"o":21691.5,"h":21695,"l":21674.5,"c":21689,"v":68.626}
{"ts":1657299600000,"o":21689,"h":21720,"l":21683,"c":21720,"v":191.109}
{"ts":1657299660000,"o":21720,"h":21720,"l":21684,"c":21689.5,"v":87.74}
{"ts":1657299720000,"o":21689.5,"h":21689.5,"l":21647.5,"c":21678.5,"v":281.822}
{"ts":1657299780000,"o":21678.5,"h":21710,"l":21678,"c":21697,"v":88.579}
{"ts":1657299840000,"o":21697,"h":21697,"l":21627,"c":21666,"v":279.973}
{"ts":1657299900000,"o":21666,"h":21704.5,"l":21665.5,"c":21700.5,"v":112.646}
{"ts":1657299960000,"o":21700.5,"h":21722.5,"l":21700.5,"c":21718.5,"v":186.527}
{"ts":1657300020000,"o":21718.5,"h":21718.5,"l":21699,"c":21712,"v":80.219}
{"ts":1657300080000,"o":21712,"h":21716,"l":21700,"c":21708.5,"v":69.812}
{"ts":1657300140000,"o":21708.5,"h":21730,"l":21700,"c":21715.5,"v":130.134}
{"ts":1657300200000,"o":21715.5,"h":21788,"l":21715,"c":21786.5,"v":653.191}
{"ts":1657300260000,"o":21786.5,"h":21786.5,"l":21760,"c":21773.5,"v":209.98}
{"ts":1657300320000,"o":21773.5,"h":21822,"l":21758.5,"c":21815.5,"v":577.138}
{"ts":1657300380000,"o":21815.5,"h":21816,"l":21778,"c":21795,"v":258.721}
{"ts":1657300440000,"o":21795,"h":21818,"l":21780,"c":21812.5,"v":170.476}
{"ts":1657300500000,"o":21812.5,"h":21813,"l":21777,"c":21777,"v":144.89}
{"ts":1657300560000,"o":21777,"h":21782,"l":21752,"c":21757.5,"v":192.748}
{"ts":1657300620000,"o":21757.5,"h":21758,"l":21727,"c":21732,"v":175.291}
{"ts":1657300680000,"o":21732,"h":21732,"l":21675,"c":21687,"v":477.755}
{"ts":1657300740000,"o":21687,"h":21690,"l":21631.5,"c":21690,"v":613.424}
{"ts":1657300800000,"o":21690,"h":21698.5,"l":21678.5,"c":21691,"v":111.019}
{"ts":1657300860000,"o":21691,"h":21691.5,"l":21651.5,"c":21651.5,"v":103.297}
{"ts":1657300920000,"o":21651.5,"h":21680,"l":21651.5,"c":21678.5,"v":87.732}
{"ts":1657300980000,"o":21678.5,"h":21690.5,"l":21666.5,"c":21679.5,"v":73.754}
{"ts":1657301040000,"o":21679.5,"h":21712,"l":21674.5,"c":21700.5,"v":128.67}
{"ts":1657301100000,"o":21700.5,"h":21716,"l":21700,"c":21708,"v":121.916}
{"ts":1657301160000,"o":21708,"h":21759,"l":21684,"c":21751.5,"v":267.399}
{"ts":1657301220000,"o":21751.5,"h":21775,"l":21737,"c":21772.5,"v":346.189}
{"ts":1657301280000,"o":21772.5,"h":21780,"l":21756,"c":21780,"v":158.365}
{"ts":1657301340000,"o":21780,"h":21798,"l":21753,"c":21794,"v":234.748}
{"ts":1657301400000,"o":21794,"h":21794,"l":21752,"c":21756.5,"v":224.048}
{"ts":1657301460000,"o":21756.5,"h":21762,"l":21756.5,"c":21760.5,"v":54.25}
{"ts":1657301520000,"o":21760.5,"h":21789.5,"l":21760,"c":21786,"v":96.973}
{"ts":1657301580000,"o":21786,"h":21789,"l":21755,"c":21769,"v":57.235}
{"ts":1657301640000,"o":21769,"h":21772.5,"l":21750,"c":21762,"v":42.566}
{"ts":1657301700000,"o":21762,"h":21762.5,"l":21718,"c":21722.5,"v":102.107}
{"ts":1657301760000,"o":21722.5,"h":21737,"l":21677,"c":21734,"v":300.935}
{"ts":1657301820000,"o":21734,"h":21735,"l":21708.5,"c":21726,"v":124.593}
{"ts":1657301880000,"o":21726,"h":21754,"l":21724.5,"c":21732.5,"v":73.694}
{"ts":1657301940000,"o":21732.5,"h":21768,"l":21732,"c":21759,"v":104.951}
{"ts":1657302000000,"o":21759,"h":21790,"l":21752.5,"c":21787.5,"v":108.639}
{"ts":1657302060000,"o":21787.5,"h":21790,"l":21769.5,"c":21775,"v":122.98}
{"ts":1657302120000,"o":21775,"h":21778,"l":21762.5,"c":21765,"v":85.531}
{"ts":1657302180000,"o":21765,"h":21782,"l":21744,"c":21782,"v":76.87}
{"ts":1657302240000,"o":21782,"h":21790,"l":21753,"c":21753,"v":69.393}
{"ts":1657302300000,"o":21753,"h":21770.5,"l":21731,"c":21732,"v":148.912}
{"ts":1657302360000,"o":21732,"h":21774.5,"l":21732,"c":21772,"v":130.595}
{"ts":1657302420000,"o":21772,"h":21787.5,"l":21771.5,"c":21785,"v":42.925}
{"ts":1657302480000,"o":21785,"h":21793,"l":21752.5,"c":21759,"v":105.103}
{"ts":1657302540000,"o":21759,"h":21807.5,"l":21753.5,"c":21803.5,"v":153.108}
{"ts":1657302600000,"o":21803.5,"h":21804,"l":21769.5,"c":21783.5,"v":128.504}
{"ts":1657302660000,"o":21783.5,"h":21787,"l":21778,"c":21786.5,"v":26.224}
{"ts":1657302720000,"o":21786.5,"h":21798,"l":21784,"c":21797.5,"v":58.141}
{"ts":1657302780000,"o":21797.5,"h":21837.5,"l":21797.5,"c":21826.5,"v":202.554}
{"ts":1657302840000,"o":21826.5,"h":21828.5,"l":21808.5,"c":21809.5,"v":132.761}
{"ts":1657302900000,"o":21809.5,"h":21810,"l":21780.5,"c":21785.5,"v":106.274}
{"ts":1657302960000,"o":21785.5,"h":21786,"l":21775,"c":21775.5,"v":53.515}
{"ts":1657303020000,"o":21775.5,"h":21785,"l":21757,"c":21770,"v":96.807}
{"ts":1657303080000,"o":21770,"h":21774,"l":21744,"c":21750.5,"v":131.532}
{"ts":1657303140000,"o":21750.5,"h":21754,"l":21733,"c":21749.5,"v":158.562}
{"ts":1657303200000,"o":21749.5,"h":21772.5,"l":21749.5,"c":21771,"v":159.948}
{"ts":1657303260000,"o":21771,"h":21771,"l":21750,"c":21751.5,"v":82.321}
{"ts":1657303320000,"o":21751.5,"h":21752,"l":21721.5,"c":21743.5,"v":127.934}
{"ts":1657303380000,"o":21743.5,"h":21772.5,"l":21739.5,"c":21772,"v":71.315}
{"ts":1657303440000,"o":21772,"h":21790,"l":21755.5,"c":21761,"v":99.883}
{"ts":1657303500000,"o":21761,"h":21780,"l":21736.5,"c":21778.5,"v":156.33}
{"ts":1657303560000,"o":21778.5,"h":21796.5,"l":21769.5,"c":21789,"v":239.247}
{"ts":1657303620000,"o":21789,"h":21791,"l":21764,"c":21766.5,"v":129.495}
{"ts":1657303680000,"o":21766.5,"h":21770,"l":21760,"c":21769.5,"v":66.087}
{"ts":1657303740000,"o":21769.5,"h":21775,"l":21735,"c":21753.5,"v":121.619}
{"ts":1657303800000,"o":21753.5,"h":21760.5,"l":21706,"c":21706.5,"v":243.83}
{"ts":1657303860000,"o":21706.5,"h":21716,"l":21663,"c":21696.5,"v":344.675}
{"ts":1657303920000,"o":21696.5,"h":21713.5,"l":21678,"c":21705,"v":105.403}
{"ts":1657303980000,"o":21705,"h":21716,"l":21690.5,"c":21697.5,"v":66.534}
{"ts":1657304040000,"o":21697.5,"h":21723,"l":21686,"c":21722.5,"v":111.251}
{"ts":1657304100000,"o":21722.5,"h":21743,"l":21700.5,"c":21713.5,"v":94.531}
{"ts":1657304160000,"o":21713.5,"h":21733,"l":21693,"c":21733,"v":117.018}
{"ts":1657304220000,"o":21733,"h":21740,"l":21717,"c":21721.5,"v":37.923}
{"ts":1657304280000,"o":21721.5,"h":21741,"l":21721,"c":21741,"v":31.342}
{"ts":1657304340000,"o":21741,"h":21765.5,"l":21735,"c":21765,"v":114.262}
{"ts":1657304400000,"o":21765,"h":21828,"l":21759,"c":21828,"v":336.54}
{"ts":1657304460000,"o":21828,"h":21828,"l":21789,"c":21826,"v":183.579}
{"ts":1657304520000,"o":21826,"h":21864,"l":21820,"c":21838,"v":549.551}
{"ts":1657304580000,"o":21838,"h":21850,"l":21819,"c":21849,"v":133.467}
{"ts":1657304640000,"o":21849,"h":21855.5,"l":21807.5,"c":21825.5,"v":136.403}
{"ts":1657304700000,"o":21825.5,"h":21838.5,"l":21786.5,"c":21799,"v":140.345}
{"ts":1657304760000,"o":21799,"h":21845,"l":21793.5,"c":21842,"v":154.32}
{"ts":1657304820000,"o":21842,"h":21842,"l":21803.5,"c":21809,"v":101.813}
{"ts":1657304880000,"o":21809,"h":21823.5,"l":21806,"c":21811,"v":37.754}
{"ts":1657304940000,"o":21811,"h":21831,"l":21811,"c":21819.5,"v":43.68}
{"ts":1657305000000,"o":21819.5,"h":21832,"l":21811,"c":21813.5,"v":128.262}
{"ts":1657305060000,"o":21813.5,"h":21820,"l":21794,"c":21811,"v":105.341}
{"ts":1657305120000,"o":21811,"h":21834,"l":21810.5,"c":21828.5,"v":53.623}
{"ts":1657305180000,"o":21828.5,"h":21830,"l":21814.5,"c":21817.5,"v":99.934}
{"ts":1657305240000,"o":21817.5,"h":21852,"l":21817.5,"c":21851.5,"v":61.8}
{"ts":1657305300000,"o":21851.5,"h":21855,"l":21826,"c":21832.5,"v":79.762}
{"ts":1657305360000,"o":21832.5,"h":21847,"l":21827.5,"c":21843,"v":39.102}
{"ts":1657305420000,"o":21843,"h":21850,"l":21831,"c":21849.5,"v":38.324}
{"ts":1657305480000,"o":21849.5,"h":21863.5,"l":21838,"c":21854.5,"v":194.241}
{"ts":1657305540000,"o":21854.5,"h":21860.5,"l":21837.5,"c":21841.5,"v":59.095}
{"ts":1657305600000,"o":21841.5,"h":21857,"l":21837.5,"c":21846,"v":45.069}
{"ts":1657305660000,"o":21846,"h":21877,"l":21810,"c":21818.5,"v":225.652}
{"ts":1657305720000,"o":21818.5,"h":21823.5,"l":21807,"c":21823,"v":69.101}
{"ts":1657305780000,"o":21823,"h":21830.5,"l":21813.5,"c":21822,"v":40.532}
{"ts":1657305840000,"o":21822,"h":21847,"l":21822,"c":21830.5,"v":51.917}
{"ts":1657305900000,"o":21830.5,"h":21840,"l":21825,"c":21825,"v":57.162}
{"ts":1657305960000,"o":21825,"h":21825.5,"l":21765,"c":21788.5,"v":219.009}
{"ts":1657306020000,"o":21788.5,"h":21795,"l":21782,"c":21785.5,"v":69.121}
{"ts":1657306080000,"o":21785.5,"h":21799.5,"l":21780,"c":21780,"v":50.312}
{"ts":1657306140000,"o":21780,"h":21796,"l":21748,"c":21759,"v":191.789}
{"ts":1657306200000,"o":21759,"h":21780.5,"l":21752,"c":21763,"v":103.811}
{"ts":1657306260000,"o":21763,"h":21787,"l":21758,"c":21760,"v":83.003}
{"ts":1657306320000,"o":21760,"h":21783.5,"l":21760,"c":21775.5,"v":58.293}
{"ts":1657306380000,"o":21775.5,"h":21777.5,"l":21755.5,"c":21755.5,"v":101.515}
{"ts":1657306440000,"o":21755.5,"h":21760.5,"l":21684,"c":21696,"v":612.473}
{"ts":1657306500000,"o":21696,"h":21725,"l":21664,"c":21723.5,"v":359.018}
{"ts":1657306560000,"o":21723.5,"h":21735.5,"l":21702.5,"c":21735.5,"v":165.911}
{"ts":1657306620000,"o":21735.5,"h":21735.5,"l":21709,"c":21714.5,"v":49.239}
{"ts":1657306680000,"o":21714.5,"h":21724.5,"l":21710,"c":21724,"v":56.351}
{"ts":1657306740000,"o":21724,"h":21734,"l":21713.5,"c":21731,"v":108.386}
{"ts":1657306800000,"o":21731,"h":21732.5,"l":21692,"c":21700.5,"v":150.221}
{"ts":1657306860000,"o":21700.5,"h":21708,"l":21674,"c":21689.5,"v":191.53}
{"ts":1657306920000,"o":21689.5,"h":21700,"l":21679.5,"c":21691,"v":61.654}
{"ts":1657306980000,"o":21691,"h":21712,"l":21691,"c":21702.5,"v":42.119}
{"ts":1657307040000,"o":21702.5,"h":21720,"l":21702,"c":21705,"v":48.705}
{"ts":1657307100000,"o":21705,"h":21719.5,"l":21703,"c":21717,"v":44.013}
{"ts":1657307160000,"o":21717,"h":21719.5,"l":21700,"c":21705.5,"v":28.085}
{"ts":1657307220000,"o":21705.5,"h":21721,"l":21700,"c":21700.5,"v":75.56}
{"ts":1657307280000,"o":21700.5,"h":21703.5,"l":21673.5,"c":21680.5,"v":98.867}
{"ts":1657307340000,"o":21680.5,"h":21681,"l":21651.5,"c":21680.5,"v":168.388}
{"ts":1657307400000,"o":21680.5,"h":21727,"l":21669.5,"c":21722.5,"v":195.218}
{"ts":1657307460000,"o":21722.5,"h":21722.5,"l":21700,"c":21708,"v":65.828}
{"ts":1657307520000,"o":21708,"h":21775,"l":21708,"c":21756.5,"v":490.64}
{"ts":1657307580000,"o":21756.5,"h":21780.5,"l":21750.5,"c":21751.5,"v":127.172}
{"ts":1657307640000,"o":21751.5,"h":21764,"l":21731.5,"c":21755,"v":82.448}
{"ts":1657307700000,"o":21755,"h":21780,"l":21742,"c":21776,"v":143.777}
{"ts":1657307760000,"o":21776,"h":21779.5,"l":21771,"c":21777,"v":40.758}
{"ts":1657307820000,"o":21777,"h":21786,"l":21762,"c":21785.5,"v":63.772}
{"ts":1657307880000,"o":21785.5,"h":21811,"l":21785.5,"c":21807.5,"v":165.106}
{"ts":1657307940000,"o":21807.5,"h":21820,"l":21799,"c":21807.5,"v":100.968}
{"ts":1657308000000,"o":21807.5,"h":21816,"l":21792,"c":21811,"v":60.298}
{"ts":1657308060000,"o":21811,"h":21820,"l":21800,"c":21800,"v":37.315}
{"ts":1657308120000,"o":21800,"h":21800.5,"l":21784,"c":21784.5,"v":65.005}
{"ts":1657308180000,"o":21784.5,"h":21784.5,"l":21765,"c":21768,"v":77.311}
{"ts":1657308240000,"o":21768,"h":21768.5,"l":21724,"c":21727,"v":102.281}
{"ts":1657308300000,"o":21727,"h":21742,"l":21712.5,"c":21724,"v":111.033}
{"ts":1657308360000,"o":21724,"h":21740.5,"l":21721,"c":21738,"v":59.278}
{"ts":1657308420000,"o":21738,"h":21760,"l":21737,"c":21740,"v":47.442}
{"ts":1657308480000,"o":21740,"h":21758,"l":21735,"c":21740.5,"v":36.696}
{"ts":1657308540000,"o":21740.5,"h":21769,"l":21723.5,"c":21761.5,"v":47.241}
{"ts":1657308600000,"o":21761.5,"h":21776.5,"l":21752,"c":21764.5,"v":64.163}
{"ts":1657308660000,"o":21764.5,"h":21764.5,"l":21722.5,"c":21722.5,"v":80.751}
{"ts":1657308720000,"o":21722.5,"h":21742.5,"l":21720,"c":21737,"v":88.232}
{"ts":1657308780000,"o":21737,"h":21758.5,"l":21720,"c":21741.5,"v":139.776}
{"ts":1657308840000,"o":21741.5,"h":21742,"l":21721.5,"c":21741.5,"v":39.3}
{"ts":1657308900000,"o":21741.5,"h":21745,"l":21727,"c":21744.5,"v":26.557}
{"ts":1657308960000,"o":21744.5,"h":21759.5,"l":21744.5,"c":21751,"v":29.923}
{"ts":1657309020000,"o":21751,"h":21753.5,"l":21720,"c":21725,"v":130.81}
{"ts":1657309080000,"o":21725,"h":21760,"l":21720.5,"c":21742.5,"v":195.167}
{"ts":1657309140000,"o":21742.5,"h":21753,"l":21742.5,"c":21752,"v":30.835}
{"ts":1657309200000,"o":21752,"h":21796.5,"l":21751.5,"c":21796,"v":171.628}
{"ts":1657309260000,"o":21796,"h":21798.5,"l":21765.5,"c":21791,"v":126.48}
{"ts":1657309320000,"o":21791,"h":21804,"l":21781,"c":21804,"v":66.982}
{"ts":1657309380000,"o":21804,"h":21866,"l":21802.5,"c":21857,"v":385.928}
{"ts":1657309440000,"o":21857,"h":21872,"l":21832,"c":21864,"v":333.655}
{"ts":1657309500000,"o":21864,"h":21869,"l":21832.5,"c":21836.5,"v":137.104}
{"ts":1657309560000,"o":21836.5,"h":21853.5,"l":21836.5,"c":21844,"v":103.262}
{"ts":1657309620000,"o":21844,"h":21875,"l":21839,"c":21855,"v":113.312}
{"ts":1657309680000,"o":21855,"h":21861,"l":21832,"c":21838.5,"v":124.063}
{"ts":1657309740000,"o":21838.5,"h":21843,"l":21826,"c":21841,"v":38.706}
{"ts":1657309800000,"o":21841,"h":21865,"l":21822,"c":21837.5,"v":118.446}
{"ts":1657309860000,"o":21837.5,"h":21853.5,"l":21832,"c":21839.5,"v":82.846}
{"ts":1657309920000,"o":21839.5,"h":21846.5,"l":21832,"c":21842,"v":31.425}
{"ts":1657309980000,"o":21842,"h":21856.5,"l":21835.5,"c":21845.5,"v":26.965}
{"ts":1657310040000,"o":21845.5,"h":21859.5,"l":21832,"c":21846.5,"v":37.164}
{"ts":1657310100000,"o":21846.5,"h":21855.5,"l":21821,"c":21829,"v":33.121}
{"ts":1657310160000,"o":21829,"h":21829.5,"l":21791,"c":21810,"v":138.535}
{"ts":1657310220000,"o":21810,"h":21825,"l":21796,"c":21825,"v":79.026}
{"ts":1657310280000,"o":21825,"h":21825,"l":21800.5,"c":21815,"v":55.371}
{"ts":1657310340000,"o":21815,"h":21815,"l":21790,"c":21813,"v":107.778}
{"ts":1657310400000,"o":21813,"h":21834,"l":21801.5,"c":21825.5,"v":30.657}
{"ts":1657310460000,"o":21825.5,"h":21834.5,"l":21805,"c":21805.5,"v":52.757}
{"ts":1657310520000,"o":21805.5,"h":21805.5,"l":21763,"c":21767,"v":158.853}
{"ts":1657310580000,"o":21767,"h":21786.5,"l":21767,"c":21774.5,"v":62.867}
{"ts":1657310640000,"o":21774.5,"h":21799,"l":21772,"c":21784.5,"v":49.109}
{"ts":1657310700000,"o":21784.5,"h":21815.5,"l":21784.5,"c":21812,"v":21.132}
{"ts":1657310760000,"o":21812,"h":21813,"l":21789,"c":21794,"v":29.108}
{"ts":1657310820000,"o":21794,"h":21794.5,"l":21780,"c":21780.5,"v":18.796}
{"ts":1657310880000,"o":21780.5,"h":21819,"l":21780,"c":21816,"v":55.051}
{"ts":1657310940000,"o":21816,"h":21816,"l":21797,"c":21800,"v":23.464}
{"ts":1657311000000,"o":21800,"h":21810,"l":21799.5,"c":21807.5,"v":44.176}
{"ts":1657311060000,"o":21807.5,"h":21820,"l":21801,"c":21820,"v":31.455}
{"ts":1657311120000,"o":21820,"h":21820,"l":21797.5,"c":21797.5,"v":13.86}
{"ts":1657311180000,"o":21797.5,"h":21800,"l":21779,"c":21785,"v":41.338}
{"ts":1657311240000,"o":21785,"h":21798.5,"l":21781.5,"c":21787,"v":31}
{"ts":1657311300000,"o":21787,"h":21787,"l":21779,"c":21779,"v":10.514}
{"ts":1657311360000,"o":21779,"h":21814,"l":21770,"c":21814,"v":37.126}
{"ts":1657311420000,"o":21814,"h":21829.5,"l":21812.5,"c":21826.5,"v":82.24}
{"ts":1657311480000,"o":21826.5,"h":21833,"l":21820,"c":21832.5,"v":22.473}
{"ts":1657311540000,"o":21832.5,"h":21834.5,"l":21819,"c":21821,"v":34.439}
{"ts":1657311600000,"o":21821,"h":21831,"l":21817.5,"c":21823,"v":43.362}
{"ts":1657311660000,"o":21823,"h":21838,"l":21797.5,"c":21834.5,"v":57.067}
{"ts":1657311720000,"o":21834.5,"h":21848,"l":21831.5,"c":21835.5,"v":66.616}
{"ts":1657311780000,"o":21835.5,"h":21843,"l":21835,"c":21841.5,"v":54.032}
{"ts":1657311840000,"o":21841.5,"h":21845,"l":21838.5,"c":21844.5,"v":32.591}
{"ts":1657311900000,"o":21844.5,"h":21897.5,"l":21842.5,"c":21872.5,"v":415.603}
{"ts":1657311960000,"o":21872.5,"h":21880,"l":21860,"c":21875.5,"v":60.04}
{"ts":1657312020000,"o":21875.5,"h":21879,"l":21854.5,"c":21854.5,"v":88.302}
{"ts":1657312080000,"o":21854.5,"h":21880,"l":21854.5,"c":21876.5,"v":53.276}
{"ts":1657312140000,"o":21876.5,"h":21962.5,"l":21876,"c":21940.5,"v":1015.057}
{"ts":1657312200000,"o":21940.5,"h":21944.5,"l":21898,"c":21914.5,"v":227.639}
{"ts":1657312260000,"o":21914.5,"h":21928,"l":21913,"c":21927.5,"v":90.214}
{"ts":1657312320000,"o":21927.5,"h":21956,"l":21926.5,"c":21947,"v":203.289}
{"ts":1657312380000,"o":21947,"h":21990.5,"l":21947,"c":21985,"v":381.261}
{"ts":1657312440000,"o":21985,"h":21996,"l":21960,"c":21965,"v":246.814}
{"ts":1657312500000,"o":21965,"h":22050,"l":21965,"c":22009.5,"v":591.43}
{"ts":1657312560000,"o":22009.5,"h":22009.5,"l":21931,"c":21934.5,"v":220.853}
{"ts":1657312620000,"o":21934.5,"h":21938.5,"l":21879,"c":21888,"v":299.649}
{"ts":1657312680000,"o":21888,"h":21900,"l":21852,"c":21863.5,"v":166.684}
{"ts":1657312740000,"o":21863.5,"h":21896,"l":21861,"c":21871,"v":184.964}
{"ts":1657312800000,"o":21871,"h":21873,"l":21849.5,"c":21849.5,"v":81.926}
{"ts":1657312860000,"o":21849.5,"h":21850,"l":21812.5,"c":21835,"v":328.984}
{"ts":1657312920000,"o":21835,"h":21889,"l":21834.5,"c":21866,"v":217.793}
{"ts":1657312980000,"o":21866,"h":21904,"l":21866,"c":21888,"v":138.073}
{"ts":1657313040000,"o":21888,"h":21888,"l":21874.5,"c":21886.5,"v":30.978}
{"ts":1657313100000,"o":21886.5,"h":21887,"l":21830.5,"c":21850,"v":115.695}
{"ts":1657313160000,"o":21850,"h":21860,"l":21841.5,"c":21852.5,"v":69.754}
{"ts":1657313220000,"o":21852.5,"h":21860,"l":21834,"c":21834,"v":39.566}
{"ts":1657313280000,"o":21834,"h":21864.5,"l":21831,"c":21831.5,"v":98.863}
{"ts":1657313340000,"o":21831.5,"h":21854,"l":21817.5,"c":21854,"v":64.317}
{"ts":1657313400000,"o":21854,"h":21861,"l":21830,"c":21838.5,"v":72.807}
{"ts":1657313460000,"o":21838.5,"h":21859,"l":21830,"c":21854,"v":39.283}
{"ts":1657313520000,"o":21854,"h":21856.5,"l":21841,"c":21852.5,"v":77.359}
{"ts":1657313580000,"o":21852.5,"h":21876,"l":21852,"c":21864.5,"v":91.571}
{"ts":1657313640000,"o":21864.5,"h":21871.5,"l":21861,"c":21861.5,"v":22.252}
{"ts":1657313700000,"o":21861.5,"h":21872,"l":21835,"c":21838,"v":137.126}
{"ts":1657313760000,"o":21838,"h":21876,"l":21838,"c":21870,"v":85.994}
{"ts":1657313820000,"o":21870,"h":21870,"l":21848,"c":21848,"v":20.933}
{"ts":1657313880000,"o":21848,"h":21848.5,"l":21835,"c":21835.5,"v":49.339}
{"ts":1657313940000,"o":21835.5,"h":21861.5,"l":21835,"c":21851,"v":104.267}
{"ts":1657314000000,"o":21851,"h":21855,"l":21836.5,"c":21845,"v":40.243}
{"ts":1657314060000,"o":21845,"h":21860,"l":21836.5,"c":21856.5,"v":61.866}
{"ts":1657314120000,"o":21856.5,"h":21869.5,"l":21850,"c":21856.5,"v":57.234}
{"ts":1657314180000,"o":21856.5,"h":21898.5,"l":21856.5,"c":21895.5,"v":139.463}
{"ts":1657314240000,"o":21895.5,"h":21896.5,"l":21877.5,"c":21895,"v":151.058}
{"ts":1657314300000,"o":21895,"h":21931,"l":21871,"c":21911,"v":178.867}
{"ts":1657314360000,"o":21911,"h":21927.5,"l":21910.5,"c":21911,"v":46.496}
{"ts":1657314420000,"o":21911,"h":21911.5,"l":21866,"c":21874,"v":189.91}
{"ts":1657314480000,"o":21874,"h":21904.5,"l":21874,"c":21894,"v":58.467}
{"ts":1657314540000,"o":21894,"h":21894.5,"l":21870,"c":21883,"v":70.607}
{"ts":1657314600000,"o":21883,"h":21910,"l":21882.5,"c":21897.5,"v":48.682}
{"ts":1657314660000,"o":21897.5,"h":21900.5,"l":21884,"c":21895.5,"v":43.483}
{"ts":1657314720000,"o":21895.5,"h":21908,"l":21886,"c":21905,"v":77.931}
{"ts":1657314780000,"o":21905,"h":21929.5,"l":21893,"c":21926,"v":70.182}
{"ts":1657314840000,"o":21926,"h":21926,"l":21916,"c":21916,"v":72.483}
{"ts":1657314900000,"o":21916,"h":21921.5,"l":21915.5,"c":21917.5,"v":78.103}
{"ts":1657314960000,"o":21917.5,"h":21948,"l":21917.5,"c":21934.5,"v":116.467}
{"ts":1657315020000,"o":21934.5,"h":21940.5,"l":21925,"c":21940.5,"v":47.678}
{"ts":1657315080000,"o":21940.5,"h":21965,"l":21940,"c":21955,"v":202.897}
{"ts":1657315140000,"o":21955,"h":21961.5,"l":21926.5,"c":21951,"v":156.498}
{"ts":1657315200000,"o":21951,"h":21980,"l":21937,"c":21971.5,"v":301.168}
{"ts":1657315260000,"o":21971.5,"h":21979,"l":21952,"c":21956,"v":176.742}
{"ts":1657315320000,"o":21956,"h":21999,"l":21956,"c":21994,"v":178.263}
{"ts":1657315380000,"o":21994,"h":21997.5,"l":21962.5,"c":21977,"v":137.842}
{"ts":1657315440000,"o":21977,"h":21977,"l":21965,"c":21969.5,"v":38.418}
{"ts":1657315500000,"o":21969.5,"h":21991,"l":21969.5,"c":21986,"v":33.094}
{"ts":1657315560000,"o":21986,"h":22006,"l":21962.5,"c":21966.5,"v":226.318}
{"ts":1657315620000,"o":21966.5,"h":21972,"l":21962.5,"c":21969.5,"v":42.305}
{"ts":1657315680000,"o":21969.5,"h":21970,"l":21965,"c":21969.5,"v":98.441}
{"ts":1657315740000,"o":21969.5,"h":21975.5,"l":21969.5,"c":21973,"v":28.924}
{"ts":1657315800000,"o":21973,"h":21975,"l":21970.5,"c":21971.5,"v":47.014}
{"ts":1657315860000,"o":21971.5,"h":21996.5,"l":21971.5,"c":21989.5,"v":81.569}
{"ts":1657315920000,"o":21989.5,"h":22004.5,"l":21982.5,"c":22003.5,"v":130.029}
{"ts":1657315980000,"o":22003.5,"h":22023.5,"l":22002,"c":22013.5,"v":136.732}
{"ts":1657316040000,"o":22013.5,"h":22016,"l":21944,"c":21950,"v":233.484}
{"ts":1657316100000,"o":21950,"h":21955.5,"l":21887,"c":21907,"v":400.491}
{"ts":1657316160000,"o":21907,"h":21927.5,"l":21907,"c":21922,"v":38.905}
{"ts":1657316220000,"o":21922,"h":21955,"l":21922,"c":21933,"v":60.256}
{"ts":1657316280000,"o":21933,"h":21935.5,"l":21933,"c":21935.5,"v":16.766}
{"ts":1657316340000,"o":21935.5,"h":21937,"l":21934,"c":21934.5,"v":15.959}
{"ts":1657316400000,"o":21934.5,"h":21940,"l":21900,"c":21907.5,"v":134.431}
{"ts":1657316460000,"o":21907.5,"h":21907.5,"l":21859,"c":21876,"v":146.73}
{"ts":1657316520000,"o":21876,"h":21878,"l":21830,"c":21830.5,"v":175.915}
{"ts":1657316580000,"o":21830.5,"h":21873.5,"l":21817,"c":21859.5,"v":167.512}
{"ts":1657316640000,"o":21859.5,"h":21859.5,"l":21809.5,"c":21814.5,"v":84.562}
{"ts":1657316700000,"o":21814.5,"h":21843,"l":21791.5,"c":21800.5,"v":183.383}
{"ts":1657316760000,"o":21800.5,"h":21806.5,"l":21767,"c":21791.5,"v":215.517}
{"ts":1657316820000,"o":21791.5,"h":21808.5,"l":21788,"c":21801.5,"v":123.306}
{"ts":1657316880000,"o":21801.5,"h":21801.5,"l":21788,"c":21800,"v":41.566}
{"ts":1657316940000,"o":21800,"h":21839,"l":21799.5,"c":21824.5,"v":88.361}
{"ts":1657317000000,"o":21824.5,"h":21825,"l":21783.5,"c":21785.5,"v":95.484}
{"ts":1657317060000,"o":21785.5,"h":21814,"l":21785.5,"c":21799,"v":66.136}
{"ts":1657317120000,"o":21799,"h":21813.5,"l":21790,"c":21809.5,"v":27.342}
{"ts":1657317180000,"o":21809.5,"h":21828.5,"l":21805.5,"c":21822.5,"v":102.799}
{"ts":1657317240000,"o":21822.5,"h":21823,"l":21802.5,"c":21802.5,"v":36.194}
{"ts":1657317300000,"o":21802.5,"h":21811,"l":21796.5,"c":21797,"v":26.318}
{"ts":1657317360000,"o":21797,"h":21804,"l":21796.5,"c":21804,"v":27.992}
{"ts":1657317420000,"o":21804,"h":21804,"l":21743,"c":21757.5,"v":202.75}
{"ts":1657317480000,"o":21757.5,"h":21757.5,"l":21682.5,"c":21692.5,"v":411.039}
{"ts":1657317540000,"o":21692.5,"h":21730,"l":21680,"c":21693.5,"v":292.968}
{"ts":1657317600000,"o":21693.5,"h":21728.5,"l":21674.5,"c":21728,"v":235.253}
{"ts":1657317660000,"o":21728,"h":21741,"l":21718.5,"c":21727.5,"v":95.737}
{"ts":1657317720000,"o":21727.5,"h":21734.5,"l":21701,"c":21729.5,"v":59.701}
{"ts":1657317780000,"o":21729.5,"h":21740,"l":21725,"c":21739.5,"v":76.775}
{"ts":1657317840000,"o":21739.5,"h":21758.5,"l":21731,"c":21731.5,"v":93.74}
{"ts":1657317900000,"o":21731.5,"h":21743.5,"l":21721,"c":21721,"v":57.797}
{"ts":1657317960000,"o":21721,"h":21722,"l":21694.5,"c":21721.5,"v":84.66}
{"ts":1657318020000,"o":21721.5,"h":21738.5,"l":21721.5,"c":21732.5,"v":27.684}
{"ts":1657318080000,"o":21732.5,"h":21740,"l":21706,"c":21717,"v":109.951}
{"ts":1657318140000,"o":21717,"h":21745,"l":21716.5,"c":21740.5,"v":82.248}
{"ts":1657318200000,"o":21740.5,"h":21745,"l":21722,"c":21722,"v":44.974}
{"ts":1657318260000,"o":21722,"h":21726.5,"l":21702.5,"c":21717,"v":64.358}
{"ts":1657318320000,"o":21717,"h":21757.5,"l":21714.5,"c":21746.5,"v":45.878}
{"ts":1657318380000,"o":21746.5,"h":21773.5,"l":21745,"c":21766.5,"v":109.559}
{"ts":1657318440000,"o":21766.5,"h":21789,"l":21760,"c":21760.5,"v":116.269}
{"ts":1657318500000,"o":21760.5,"h":21778.5,"l":21760.5,"c":21774,"v":29.752}
{"ts":1657318560000,"o":21774,"h":21774,"l":21755,"c":21769.5,"v":70.874}
{"ts":1657318620000,"o":21769.5,"h":21777,"l":21742.5,"c":21768.5,"v":74.231}
{"ts":1657318680000,"o":21768.5,"h":21786,"l":21768,"c":21782.5,"v":54.539}
{"ts":1657318740000,"o":21782.5,"h":21783,"l":21755.5,"c":21767.5,"v":28.931}
{"ts":1657318800000,"o":21767.5,"h":21779,"l":21763.5,"c":21779,"v":23.583}
{"ts":1657318860000,"o":21779,"h":21790,"l":21778.5,"c":21789.5,"v":16.956}
{"ts":1657318920000,"o":21789.5,"h":21790,"l":21770,"c":21775.5,"v":56.756}
{"ts":1657318980000,"o":21775.5,"h":21789.5,"l":21766.5,"c":21769.5,"v":55.266}
{"ts":1657319040000,"o":21769.5,"h":21770,"l":21752,"c":21761.5,"v":50.492}
{"ts":1657319100000,"o":21761.5,"h":21763.5,"l":21736.5,"c":21737,"v":82.737}
{"ts":1657319160000,"o":21737,"h":21784,"l":21736.5,"c":21783,"v":79.887}
{"ts":1657319220000,"o":21783,"h":21803,"l":21776.5,"c":21797.5,"v":118.107}
{"ts":1657319280000,"o":21797.5,"h":21802.5,"l":21774.5,"c":21792.5,"v":70.597}
{"ts":1657319340000,"o":21792.5,"h":21798,"l":21785,"c":21790,"v":49.707}
{"ts":1657319400000,"o":21790,"h":21833.5,"l":21786,"c":21822,"v":274.22}
{"ts":1657319460000,"o":21822,"h":21822,"l":21790,"c":21799,"v":109.081}
{"ts":1657319520000,"o":21799,"h":21799.5,"l":21776,"c":21778,"v":76.89}
{"ts":1657319580000,"o":21778,"h":21781,"l":21770,"c":21773,"v":54.6}
{"ts":1657319640000,"o":21773,"h":21814,"l":21771.5,"c":21808,"v":36.29}
{"ts":1657319700000,"o":21808,"h":21826.5,"l":21802.5,"c":21803,"v":48.007}
{"ts":1657319760000,"o":21803,"h":21803,"l":21784,"c":21796.5,"v":39.828}
{"ts":1657319820000,"o":21796.5,"h":21814,"l":21790,"c":21810.5,"v":17.23}
{"ts":1657319880000,"o":21810.5,"h":21815.5,"l":21787.5,"c":21809.5,"v":59.17}
{"ts":1657319940000,"o":21809.5,"h":21818,"l":21800,"c":21803,"v":24.528}
{"ts":1657320000000,"o":21803,"h":21806,"l":21798,"c":21798,"v":19.874}
{"ts":1657320060000,"o":21798,"h":21803.5,"l":21796,"c":21801.5,"v":22.966}
{"ts":1657320120000,"o":21801.5,"h":21820,"l":21799,"c":21815.5,"v":28.496}
{"ts":1657320180000,"o":21815.5,"h":21815.5,"l":21798.5,"c":21798.5,"v":24.163}
{"ts":1657320240000,"o":21798.5,"h":21821,"l":21788,"c":21821,"v":42.974}
{"ts":1657320300000,"o":21821,"h":21821,"l":21785,"c":21790,"v":42.764}
{"ts":1657320360000,"o":21790,"h":21813,"l":21786,"c":21809,"v":32.992}
{"ts":1657320420000,"o":21809,"h":21809,"l":21790,"c":21793.5,"v":21.787}
{"ts":1657320480000,"o":21793.5,"h":21805,"l":21790,"c":21801.5,"v":34.224}
{"ts":1657320540000,"o":21801.5,"h":21809.5,"l":21795,"c":21802.5,"v":7.366}
{"ts":1657320600000,"o":21802.5,"h":21819,"l":21802,"c":21816.5,"v":28.818}
{"ts":1657320660000,"o":21816.5,"h":21832,"l":21780,"c":21787,"v":91.264}
{"ts":1657320720000,"o":21787,"h":21799.5,"l":21771.5,"c":21794.5,"v":77.965}
{"ts":1657320780000,"o":21794.5,"h":21794.5,"l":21790,"c":21790,"v":10.469}
{"ts":1657320840000,"o":21790,"h":21797.5,"l":21783.5,"c":21788,"v":47.678}
{"ts":1657320900000,"o":21788,"h":21797,"l":21773,"c":21773.5,"v":41.85}
{"ts":1657320960000,"o":21773.5,"h":21774,"l":21761,"c":21770,"v":57.239}
{"ts":1657321020000,"o":21770,"h":21770.5,"l":21756.5,"c":21756.5,"v":42.199}
{"ts":1657321080000,"o":21756.5,"h":21767.5,"l":21740.5,"c":21755,"v":66.165}
{"ts":1657321140000,"o":21755,"h":21770.5,"l":21754.5,"c":21764.5,"v":85.373}
{"ts":1657321200000,"o":21764.5,"h":21783.5,"l":21764,"c":21774.5,"v":26.395}
{"ts":1657321260000,"o":21774.5,"h":21774.5,"l":21762.5,"c":21762.5,"v":18.941}
{"ts":1657321320000,"o":21762.5,"h":21763,"l":21735.5,"c":21757.5,"v":113.056}
{"ts":1657321380000,"o":21757.5,"h":21766,"l":21746,"c":21752,"v":70.06}
{"ts":1657321440000,"o":21752,"h":21779,"l":21751.5,"c":21765,"v":22.656}
{"ts":1657321500000,"o":21765,"h":21780,"l":21764.5,"c":21780,"v":24.274}
{"ts":1657321560000,"o":21780,"h":21809,"l":21780,"c":21792,"v":122.755}
{"ts":1657321620000,"o":21792,"h":21816.5,"l":21792,"c":21804.5,"v":48.327}
{"ts":1657321680000,"o":21804.5,"h":21830,"l":21804.5,"c":21819.5,"v":87.369}
{"ts":1657321740000,"o":21819.5,"h":21830,"l":21817.5,"c":21830,"v":37.239}
{"ts":1657321800000,"o":21830,"h":21830.5,"l":21805,"c":21816.5,"v":54.11}
{"ts":1657321860000,"o":21816.5,"h":21817,"l":21785,"c":21792.5,"v":144.412}
{"ts":1657321920000,"o":21792.5,"h":21816,"l":21792.5,"c":21809,"v":64.064}
{"ts":1657321980000,"o":21809,"h":21824,"l":21800,"c":21824,"v":22.917}
{"ts":1657322040000,"o":21824,"h":21824,"l":21804.5,"c":21808.5,"v":14.727}
{"ts":1657322100000,"o":21808.5,"h":21873.5,"l":21808,"c":21872,"v":242.65}
{"ts":1657322160000,"o":21872,"h":21880,"l":21854,"c":21858.5,"v":269.086}
{"ts":1657322220000,"o":21858.5,"h":21864,"l":21854,"c":21857.5,"v":40.812}
{"ts":1657322280000,"o":21857.5,"h":21914,"l":21857,"c":21895,"v":251.849}
{"ts":1657322340000,"o":21895,"h":21920,"l":21887,"c":21916,"v":163.023}
{"ts":1657322400000,"o":21916,"h":21923,"l":21891,"c":21904.5,"v":181.061}
{"ts":1657322460000,"o":21904.5,"h":21904.5,"l":21901,"c":21901,"v":42.093}
{"ts":1657322520000,"o":21901,"h":21920,"l":21900,"c":21918,"v":62.368}
{"ts":1657322580000,"o":21918,"h":21930,"l":21910.5,"c":21930,"v":80.522}
{"ts":1657322640000,"o":21930,"h":21930,"l":21908,"c":21928.5,"v":72.034}
{"ts":1657322700000,"o":21928.5,"h":21950,"l":21928.5,"c":21940.5,"v":157.104}
{"ts":1657322760000,"o":21940.5,"h":21941,"l":21908,"c":21915.5,"v":67.671}
{"ts":1657322820000,"o":21915.5,"h":21940,"l":21915.5,"c":21920.5,"v":57.992}
{"ts":1657322880000,"o":21920.5,"h":21939.5,"l":21915,"c":21915,"v":67.929}
{"ts":1657322940000,"o":21915,"h":21919,"l":21881,"c":21887,"v":88.615}
{"ts":1657323000000,"o":21887,"h":21896,"l":21871,"c":21873,"v":62.373}
{"ts":1657323060000,"o":21873,"h":21894.5,"l":21871,"c":21886,"v":65.555}
{"ts":1657323120000,"o":21886,"h":21901.5,"l":21878,"c":21893,"v":35.55}
{"ts":1657323180000,"o":21893,"h":21904.5,"l":21882,"c":21882,"v":58.724}
{"ts":1657323240000,"o":21882,"h":21898.5,"l":21882,"c":21891,"v":25.966}
{"ts":1657323300000,"o":21891,"h":21893.5,"l":21882,"c":21887,"v":76.62}
{"ts":1657323360000,"o":21887,"h":21887,"l":21867.5,"c":21877.5,"v":64.278}
{"ts":1657323420000,"o":21877.5,"h":21888,"l":21874.5,"c":21877.5,"v":21.338}
{"ts":1657323480000,"o":21877.5,"h":21888,"l":21874,"c":21874.5,"v":21.342}
{"ts":1657323540000,"o":21874.5,"h":21888,"l":21874,"c":21887,"v":29.112}
{"ts":1657323600000,"o":21887,"h":21889.5,"l":21875,"c":21878,"v":21.977}
{"ts":1657323660000,"o":21878,"h":21903,"l":21874.5,"c":21901.5,"v":91.715}
{"ts":1657323720000,"o":21901.5,"h":21901.5,"l":21878,"c":21883.5,"v":23.715}
{"ts":1657323780000,"o":21883.5,"h":21883.5,"l":21873,"c":21877,"v":20.659}
{"ts":1657323840000,"o":21877,"h":21880.5,"l":21870,"c":21880,"v":32.46}
{"ts":1657323900000,"o":21880,"h":21884,"l":21872,"c":21872,"v":28.594}
{"ts":1657323960000,"o":21872,"h":21875.5,"l":21870.5,"c":21875,"v":47.57}
{"ts":1657324020000,"o":21875,"h":21875.5,"l":21862,"c":21864.5,"v":26.665}
{"ts":1657324080000,"o":21864.5,"h":21865.5,"l":21844.5,"c":21844.5,"v":74.253}
{"ts":1657324140000,"o":21844.5,"h":21844.5,"l":21833,"c":21836,"v":75.453}
{"ts":1657324200000,"o":21836,"h":21836.5,"l":21820.5,"c":21820.5,"v":53.993}
{"ts":1657324260000,"o":21820.5,"h":21830.5,"l":21778,"c":21783.5,"v":205.111}
{"ts":1657324320000,"o":21783.5,"h":21806,"l":21779,"c":21779,"v":171.956}
{"ts":1657324380000,"o":21779,"h":21811,"l":21779,"c":21797,"v":95.707}
{"ts":1657324440000,"o":21797,"h":21797.5,"l":21785,"c":21785,"v":53.354}
{"ts":1657324500000,"o":21785,"h":21800,"l":21785,"c":21795.5,"v":53.984}
{"ts":1657324560000,"o":21795.5,"h":21796,"l":21732,"c":21733.5,"v":255.098}
{"ts":1657324620000,"o":21733.5,"h":21734,"l":21610,"c":21626,"v":692.859}
{"ts":1657324680000,"o":21626,"h":21656.5,"l":21576,"c":21588.5,"v":921.33}
{"ts":1657324740000,"o":21588.5,"h":21622.5,"l":21583.5,"c":21590,"v":359.16}
{"ts":1657324800000,"o":21590,"h":21623,"l":21584.5,"c":21590.5,"v":402.41}
{"ts":1657324860000,"o":21590.5,"h":21612.5,"l":21590,"c":21607.5,"v":195.971}
{"ts":1657324920000,"o":21607.5,"h":21666,"l":21607.5,"c":21658.5,"v":372.276}
{"ts":1657324980000,"o":21658.5,"h":21665,"l":21600,"c":21616.5,"v":248.713}
{"ts":1657325040000,"o":21616.5,"h":21620,"l":21601.5,"c":21619.5,"v":120.03}
{"ts":1657325100000,"o":21619.5,"h":21619.5,"l":21400,"c":21496.5,"v":2122.431}
{"ts":1657325160000,"o":21496.5,"h":21500.5,"l":21430,"c":21472.5,"v":620.761}
{"ts":1657325220000,"o":21472.5,"h":21505.5,"l":21466,"c":21502,"v":230.712}
{"ts":1657325280000,"o":21502,"h":21517,"l":21477,"c":21487.5,"v":219.161}
{"ts":1657325340000,"o":21487.5,"h":21511.5,"l":21480.5,"c":21504.5,"v":134.904}
{"ts":1657325400000,"o":21504.5,"h":21520,"l":21504.5,"c":21504.5,"v":73.831}
{"ts":1657325460000,"o":21504.5,"h":21508,"l":21465.5,"c":21470,"v":170.399}
{"ts":1657325520000,"o":21470,"h":21490.5,"l":21465,"c":21490.5,"v":105.424}
{"ts":1657325580000,"o":21490.5,"h":21508.5,"l":21474.5,"c":21490,"v":79.528}
{"ts":1657325640000,"o":21490,"h":21509,"l":21483,"c":21490.5,"v":104.646}
{"ts":1657325700000,"o":21490.5,"h":21503.5,"l":21453,"c":21460,"v":172.093}
{"ts":1657325760000,"o":21460,"h":21524,"l":21459.5,"c":21524,"v":207.02}
{"ts":1657325820000,"o":21524,"h":21534,"l":21496,"c":21521.5,"v":130.525}
{"ts":1657325880000,"o":21521.5,"h":21549.5,"l":21521.5,"c":21532.5,"v":158.406}
{"ts":1657325940000,"o":21532.5,"h":21544,"l":21531,"c":21542.5,"v":63.651}
{"ts":1657326000000,"o":21542.5,"h":21585.5,"l":21536.5,"c":21575.5,"v":208.288}
{"ts":1657326060000,"o":21575.5,"h":21585,"l":21565,"c":21577.5,"v":139.731}
{"ts":1657326120000,"o":21577.5,"h":21590,"l":21571.5,"c":21589.5,"v":41.389}
{"ts":1657326180000,"o":21589.5,"h":21647.5,"l":21589.5,"c":21647.5,"v":394.23}
{"ts":1657326240000,"o":21647.5,"h":21664,"l":21635,"c":21663.5,"v":246.195}
{"ts":1657326300000,"o":21663.5,"h":21665,"l":21620,"c":21622.5,"v":142.472}
{"ts":1657326360000,"o":21622.5,"h":21650,"l":21622.5,"c":21649.5,"v":73.429}
{"ts":1657326420000,"o":21649.5,"h":21677,"l":21649,"c":21665.5,"v":149.322}
{"ts":1657326480000,"o":21665.5,"h":21665.5,"l":21632.5,"c":21644.5,"v":67.201}
{"ts":1657326540000,"o":21644.5,"h":21654.5,"l":21639,"c":21647,"v":85.931}
{"ts":1657326600000,"o":21647,"h":21660,"l":21636,"c":21639,"v":123.982}
{"ts":1657326660000,"o":21639,"h":21653,"l":21634.5,"c":21647.5,"v":59.174}
{"ts":1657326720000,"o":21647.5,"h":21681,"l":21647.5,"c":21669,"v":139.782}
{"ts":1657326780000,"o":21669,"h":21669,"l":21652.5,"c":21657,"v":45.509}
{"ts":1657326840000,"o":21657,"h":21658,"l":21652.5,"c":21656.5,"v":60.273}
{"ts":1657326900000,"o":21656.5,"h":21657,"l":21638,"c":21638,"v":65.849}
{"ts":1657326960000,"o":21638,"h":21645.5,"l":21628,"c":21628.5,"v":50.046}
{"ts":1657327020000,"o":21628.5,"h":21657,"l":21628,"c":21653,"v":87.746}
{"ts":1657327080000,"o":21653,"h":21656,"l":21647.5,"c":21654.5,"v":47.216}
{"ts":1657327140000,"o":21654.5,"h":21654.5,"l":21642.5,"c":21647,"v":28.433}
{"ts":1657327200000,"o":21647,"h":21669.5,"l":21646.5,"c":21669,"v":70.996}
{"ts":1657327260000,"o":21669,"h":21675,"l":21665,"c":21674,"v":68.024}
{"ts":1657327320000,"o":21674,"h":21675,"l":21652,"c":21652.5,"v":90.752}
{"ts":1657327380000,"o":21652.5,"h":21669.5,"l":21650,"c":21650.5,"v":18.096}
{"ts":1657327440000,"o":21650.5,"h":21662,"l":21650,"c":21661.5,"v":18.254}
{"ts":1657327500000,"o":21661.5,"h":21677,"l":21655.5,"c":21674.5,"v":49.913}
{"ts":1657327560000,"o":21674.5,"h":21688.5,"l":21674,"c":21676.5,"v":51.418}
{"ts":1657327620000,"o":21676.5,"h":21677,"l":21662.5,"c":21669,"v":53.226}
{"ts":1657327680000,"o":21669,"h":21669,"l":21606,"c":21606,"v":237.538}
{"ts":1657327740000,"o":21606,"h":21630,"l":21598,"c":21620.5,"v":164.588}
{"ts":1657327800000,"o":21620.5,"h":21625.5,"l":21591,"c":21594.5,"v":109.489}
{"ts":1657327860000,"o":21594.5,"h":21594.5,"l":21530,"c":21533.5,"v":539.477}
{"ts":1657327920000,"o":21533.5,"h":21551.5,"l":21500,"c":21520,"v":278.941}
{"ts":1657327980000,"o":21520,"h":21528,"l":21462.5,"c":21491.5,"v":557.281}
{"ts":1657328040000,"o":21491.5,"h":21533,"l":21483,"c":21524,"v":231.778}
{"ts":1657328100000,"o":21524,"h":21529,"l":21500,"c":21509,"v":97.364}
{"ts":1657328160000,"o":21509,"h":21517,"l":21491.5,"c":21505,"v":93.33}
{"ts":1657328220000,"o":21505,"h":21522.5,"l":21505,"c":21505.5,"v":70.759}
{"ts":1657328280000,"o":21505.5,"h":21553,"l":21500,"c":21544,"v":177.256}
{"ts":1657328340000,"o":21544,"h":21549.5,"l":21536,"c":21543,"v":102.148}
{"ts":1657328400000,"o":21543,"h":21561.5,"l":21526,"c":21561.5,"v":107.486}
{"ts":1657328460000,"o":21561.5,"h":21575,"l":21555,"c":21569.5,"v":149.215}
{"ts":1657328520000,"o":21569.5,"h":21573,"l":21566.5,"c":21567,"v":61.675}
{"ts":1657328580000,"o":21567,"h":21569,"l":21555,"c":21557.5,"v":30.181}
{"ts":1657328640000,"o":21557.5,"h":21569,"l":21557.5,"c":21560,"v":45.936}
{"ts":1657328700000,"o":21560,"h":21568,"l":21557.5,"c":21566,"v":20.832}
{"ts":1657328760000,"o":21566,"h":21566.5,"l":21557.5,"c":21560,"v":38.44}
{"ts":1657328820000,"o":21560,"h":21560.5,"l":21505,"c":21505,"v":168.77}
{"ts":1657328880000,"o":21505,"h":21533.5,"l":21505,"c":21516,"v":68.482}
{"ts":1657328940000,"o":21516,"h":21527,"l":21493,"c":21495.5,"v":112.105}
{"ts":1657329000000,"o":21495.5,"h":21515.5,"l":21495.5,"c":21514.5,"v":105.816}
{"ts":1657329060000,"o":21514.5,"h":21514.5,"l":21496.5,"c":21496.5,"v":36.471}
{"ts":1657329120000,"o":21496.5,"h":21530,"l":21496.5,"c":21504,"v":65.903}
{"ts":1657329180000,"o":21504,"h":21520.5,"l":21499.5,"c":21519,"v":64.85}
{"ts":1657329240000,"o":21519,"h":21525,"l":21505,"c":21519,"v":45.598}
{"ts":1657329300000,"o":21519,"h":21569.5,"l":21518.5,"c":21565,"v":188.711}
{"ts":1657329360000,"o":21565,"h":21579,"l":21565,"c":21565.5,"v":88.868}
{"ts":1657329420000,"o":21565.5,"h":21590,"l":21550,"c":21554.5,"v":162.934}
{"ts":1657329480000,"o":21554.5,"h":21575,"l":21553,"c":21555.5,"v":43.179}
{"ts":1657329540000,"o":21555.5,"h":21587.5,"l":21555.5,"c":21577,"v":54.781}
{"ts":1657329600000,"o":21577,"h":21590,"l":21577,"c":21590,"v":45.859}
{"ts":1657329660000,"o":21590,"h":21596,"l":21578.5,"c":21581,"v":58.341}
{"ts":1657329720000,"o":21581,"h":21594,"l":21578.5,"c":21578.5,"v":23.384}
{"ts":1657329780000,"o":21578.5,"h":21580.5,"l":21530.5,"c":21551,"v":89.499}
{"ts":1657329840000,"o":21551,"h":21551.5,"l":21507,"c":21513,"v":156.653}
{"ts":1657329900000,"o":21513,"h":21520.5,"l":21505.5,"c":21510.5,"v":85.314}
{"ts":1657329960000,"o":21510.5,"h":21520,"l":21466,"c":21466.5,"v":202.454}
{"ts":1657330020000,"o":21466.5,"h":21485,"l":21466,"c":21479,"v":111.476}
{"ts":1657330080000,"o":21479,"h":21487.5,"l":21475.5,"c":21475.5,"v":68.457}
{"ts":1657330140000,"o":21475.5,"h":21487,"l":21469.5,"c":21470.5,"v":81.393}
{"ts":1657330200000,"o":21470.5,"h":21476,"l":21441,"c":21470,"v":243.44}
{"ts":1657330260000,"o":21470,"h":21473,"l":21447,"c":21454,"v":165.333}
{"ts":1657330320000,"o":21454,"h":21466.5,"l":21430.5,"c":21437.5,"v":103.742}
{"ts":1657330380000,"o":21437.5,"h":21452,"l":21437.5,"c":21439.5,"v":60.035}
{"ts":1657330440000,"o":21439.5,"h":21458.5,"l":21410,"c":21425.5,"v":259.626}
{"ts":1657330500000,"o":21425.5,"h":21485,"l":21425,"c":21485,"v":130.035}
{"ts":1657330560000,"o":21485,"h":21495,"l":21455.5,"c":21477,"v":238.889}
{"ts":1657330620000,"o":21477,"h":21492,"l":21477,"c":21491.5,"v":46.668}
{"ts":1657330680000,"o":21491.5,"h":21516,"l":21491.5,"c":21511.5,"v":176.583}
{"ts":1657330740000,"o":21511.5,"h":21517.5,"l":21460,"c":21464,"v":192.447}
{"ts":1657330800000,"o":21464,"h":21473.5,"l":21455,"c":21464,"v":55.731}
{"ts":1657330860000,"o":21464,"h":21479,"l":21463.5,"c":21463.5,"v":57.935}
{"ts":1657330920000,"o":21463.5,"h":21475.5,"l":21460,"c":21474,"v":31.428}
{"ts":1657330980000,"o":21474,"h":21496.5,"l":21474,"c":21495,"v":86.394}
{"ts":1657331040000,"o":21495,"h":21495.5,"l":21479,"c":21484,"v":24.375}
{"ts":1657331100000,"o":21484,"h":21508,"l":21483.5,"c":21505,"v":108.229}
{"ts":1657331160000,"o":21505,"h":21510,"l":21502,"c":21502.5,"v":54.491}
{"ts":1657331220000,"o":21502.5,"h":21519,"l":21489.5,"c":21489.5,"v":94.202}
{"ts":1657331280000,"o":21489.5,"h":21518,"l":21489.5,"c":21503.5,"v":30.119}
{"ts":1657331340000,"o":21503.5,"h":21516.5,"l":21503.5,"c":21516,"v":21.647}
{"ts":1657331400000,"o":21516,"h":21517,"l":21505,"c":21505,"v":49.413}
{"ts":1657331460000,"o":21505,"h":21505.5,"l":21489,"c":21505.5,"v":44.173}
{"ts":1657331520000,"o":21505.5,"h":21505.5,"l":21490,"c":21504,"v":29.205}
{"ts":1657331580000,"o":21504,"h":21520,"l":21500.5,"c":21519.5,"v":53.979}
{"ts":1657331640000,"o":21519.5,"h":21520,"l":21498,"c":21510,"v":26.991}
{"ts":1657331700000,"o":21510,"h":21523,"l":21509.5,"c":21516.5,"v":16.93}
{"ts":1657331760000,"o":21516.5,"h":21516.5,"l":21474.5,"c":21483,"v":85.904}
{"ts":1657331820000,"o":21483,"h":21506,"l":21483,"c":21506,"v":33.643}
{"ts":1657331880000,"o":21506,"h":21513,"l":21503.5,"c":21505.5,"v":25.754}
{"ts":1657331940000,"o":21505.5,"h":21514,"l":21495,"c":21505,"v":18.404}
{"ts":1657332000000,"o":21505,"h":21522,"l":21504.5,"c":21522,"v":69.359}
{"ts":1657332060000,"o":21522,"h":21522,"l":21496.5,"c":21498.5,"v":53.994}
{"ts":1657332120000,"o":21498.5,"h":21528,"l":21498.5,"c":21528,"v":72.156}
{"ts":1657332180000,"o":21528,"h":21535.5,"l":21528,"c":21535,"v":90.15}
{"ts":1657332240000,"o":21535,"h":21561.5,"l":21531,"c":21559.5,"v":97.018}
{"ts":1657332300000,"o":21559.5,"h":21559.5,"l":21531,"c":21541.5,"v":45.26}
{"ts":1657332360000,"o":21541.5,"h":21545,"l":21530.5,"c":21534.5,"v":54.6}
{"ts":1657332420000,"o":21534.5,"h":21550,"l":21533,"c":21533,"v":29.906}
{"ts":1657332480000,"o":21533,"h":21545,"l":21533,"c":21542,"v":31.925}
{"ts":1657332540000,"o":21542,"h":21548,"l":21535,"c":21545,"v":18.513}
{"ts":1657332600000,"o":21545,"h":21546,"l":21535,"c":21535.5,"v":38.611}
{"ts":1657332660000,"o":21535.5,"h":21535.5,"l":21520,"c":21532.5,"v":52.6}
{"ts":1657332720000,"o":21532.5,"h":21533,"l":21521,"c":21524,"v":30.318}
{"ts":1657332780000,"o":21524,"h":21537,"l":21521,"c":21521,"v":30.432}
{"ts":1657332840000,"o":21521,"h":21524,"l":21503,"c":21524,"v":36.274}
{"ts":1657332900000,"o":21524,"h":21535,"l":21513,"c":21525.5,"v":33.703}
{"ts":1657332960000,"o":21525.5,"h":21543,"l":21516,"c":21540.5,"v":24.046}
{"ts":1657333020000,"o":21540.5,"h":21554,"l":21540,"c":21550,"v":45.628}
{"ts":1657333080000,"o":21550,"h":21550,"l":21527.5,"c":21540,"v":49.655}
{"ts":1657333140000,"o":21540,"h":21552,"l":21539.5,"c":21549,"v":25.945}
{"ts":1657333200000,"o":21549,"h":21556.5,"l":21545,"c":21545,"v":65.064}
{"ts":1657333260000,"o":21545,"h":21545.5,"l":21531.5,"c":21539,"v":23.509}
{"ts":1657333320000,"o":21539,"h":21557,"l":21532,"c":21556.5,"v":38.56}
{"ts":1657333380000,"o":21556.5,"h":21595,"l":21554.5,"c":21580,"v":157.943}
{"ts":1657333440000,"o":21580,"h":21584.5,"l":21574,"c":21584,"v":47.767}
{"ts":1657333500000,"o":21584,"h":21586.5,"l":21570,"c":21580,"v":34.921}
{"ts":1657333560000,"o":21580,"h":21593,"l":21571,"c":21593,"v":37.268}
{"ts":1657333620000,"o":21593,"h":21601,"l":21574.5,"c":21597.5,"v":114.038}
{"ts":1657333680000,"o":21597.5,"h":21597.5,"l":21584.5,"c":21589,"v":78.807}
{"ts":1657333740000,"o":21589,"h":21595,"l":21589,"c":21590,"v":49.689}
{"ts":1657333800000,"o":21590,"h":21594,"l":21582,"c":21582,"v":44.128}
{"ts":1657333860000,"o":21582,"h":21584,"l":21572,"c":21584,"v":51.695}
{"ts":1657333920000,"o":21584,"h":21588,"l":21580,"c":21584.5,"v":25.128}
{"ts":1657333980000,"o":21584.5,"h":21592,"l":21584.5,"c":21592,"v":10.58}
{"ts":1657334040000,"o":21592,"h":21592,"l":21590,"c":21590.5,"v":15.46}
{"ts":1657334100000,"o":21590.5,"h":21596.5,"l":21590,"c":21596.5,"v":27.173}
{"ts":1657334160000,"o":21596.5,"h":21620,"l":21596.5,"c":21610,"v":221.069}
{"ts":1657334220000,"o":21610,"h":21611,"l":21602,"c":21610.5,"v":51.893}
{"ts":1657334280000,"o":21610.5,"h":21620,"l":21610.5,"c":21620,"v":68.661}
{"ts":1657334340000,"o":21620,"h":21638,"l":21600,"c":21604.5,"v":219.935}
{"ts":1657334400000,"o":21604.5,"h":21605,"l":21561,"c":21583.5,"v":167.939}
{"ts":1657334460000,"o":21583.5,"h":21587.5,"l":21551,"c":21557.5,"v":169.254}
{"ts":1657334520000,"o":21557.5,"h":21568,"l":21557,"c":21560,"v":51.089}
{"ts":1657334580000,"o":21560,"h":21571,"l":21557,"c":21571,"v":42.219}
{"ts":1657334640000,"o":21571,"h":21571,"l":21553.5,"c":21560,"v":29.387}
{"ts":1657334700000,"o":21560,"h":21563,"l":21525.5,"c":21531.5,"v":78.87}
{"ts":1657334760000,"o":21531.5,"h":21538,"l":21529.5,"c":21530,"v":37.322}
{"ts":1657334820000,"o":21530,"h":21554,"l":21529.5,"c":21547.5,"v":37.161}
{"ts":1657334880000,"o":21547.5,"h":21573.5,"l":21547.5,"c":21567.5,"v":38.074}
{"ts":1657334940000,"o":21567.5,"h":21590,"l":21567,"c":21583,"v":104.421}
{"ts":1657335000000,"o":21583,"h":21604.5,"l":21582.5,"c":21595,"v":98.625}
{"ts":1657335060000,"o":21595,"h":21595.5,"l":21576,"c":21586.5,"v":29.777}
{"ts":1657335120000,"o":21586.5,"h":21587,"l":21575.5,"c":21576,"v":31.794}
{"ts":1657335180000,"o":21576,"h":21591,"l":21575.5,"c":21585,"v":28.419}
{"ts":1657335240000,"o":21585,"h":21585,"l":21576,"c":21580,"v":22.169}
{"ts":1657335300000,"o":21580,"h":21586,"l":21560,"c":21560,"v":31.984}
{"ts":1657335360000,"o":21560,"h":21563,"l":21544.5,"c":21563,"v":46.202}
{"ts":1657335420000,"o":21563,"h":21563,"l":21545,"c":21549.5,"v":33.51}
{"ts":1657335480000,"o":21549.5,"h":21558.5,"l":21549.5,"c":21554,"v":10.84}
{"ts":1657335540000,"o":21554,"h":21581.5,"l":21553,"c":21581,"v":24.996}
{"ts":1657335600000,"o":21581,"h":21588,"l":21562,"c":21572.5,"v":26.065}
{"ts":1657335660000,"o":21572.5,"h":21577,"l":21566,"c":21569.5,"v":20.623}
{"ts":1657335720000,"o":21569.5,"h":21569.5,"l":21545.5,"c":21550.5,"v":31.12}
{"ts":1657335780000,"o":21550.5,"h":21560,"l":21548.5,"c":21560,"v":14.45}
{"ts":1657335840000,"o":21560,"h":21572,"l":21559.5,"c":21572,"v":22}
{"ts":1657335900000,"o":21572,"h":21572,"l":21555.5,"c":21555.5,"v":65.209}
{"ts":1657335960000,"o":21555.5,"h":21556,"l":21544,"c":21544.5,"v":31.683}
{"ts":1657336020000,"o":21544.5,"h":21559,"l":21537,"c":21553.5,"v":37.865}
{"ts":1657336080000,"o":21553.5,"h":21558.5,"l":21547.5,"c":21557.5,"v":14.451}
{"ts":1657336140000,"o":21557.5,"h":21594,"l":21557.5,"c":21593.5,"v":66.796}
{"ts":1657336200000,"o":21593.5,"h":21595,"l":21585,"c":21593,"v":43.61}
{"ts":1657336260000,"o":21593,"h":21593,"l":21564,"c":21564,"v":85.748}
{"ts":1657336320000,"o":21564,"h":21578.5,"l":21563.5,"c":21573.5,"v":11.136}
{"ts":1657336380000,"o":21573.5,"h":21573.5,"l":21520.5,"c":21532,"v":105.497}
{"ts":1657336440000,"o":21532,"h":21532,"l":21504,"c":21520,"v":123.217}
{"ts":1657336500000,"o":21520,"h":21531,"l":21516,"c":21525.5,"v":53.464}
{"ts":1657336560000,"o":21525.5,"h":21545,"l":21525,"c":21538.5,"v":34.312}
{"ts":1657336620000,"o":21538.5,"h":21538.5,"l":21538,"c":21538.5,"v":7.087}
{"ts":1657336680000,"o":21538.5,"h":21538.5,"l":21521,"c":21521,"v":51.48}
{"ts":1657336740000,"o":21521,"h":21548,"l":21521,"c":21548,"v":20.703}
{"ts":1657336800000,"o":21548,"h":21558,"l":21543.5,"c":21557.5,"v":23.779}
{"ts":1657336860000,"o":21557.5,"h":21558,"l":21530.5,"c":21531,"v":32.681}
{"ts":1657336920000,"o":21531,"h":21534,"l":21527,"c":21531.5,"v":12.304}
{"ts":1657336980000,"o":21531.5,"h":21531.5,"l":21517.5,"c":21517.5,"v":21.762}
{"ts":1657337040000,"o":21517.5,"h":21532,"l":21511.5,"c":21515.5,"v":58.98}
{"ts":1657337100000,"o":21515.5,"h":21515.5,"l":21475,"c":21475.5,"v":290.998}
{"ts":1657337160000,"o":21475.5,"h":21497.5,"l":21475,"c":21489.5,"v":74.274}
{"ts":1657337220000,"o":21489.5,"h":21489.5,"l":21456.5,"c":21466.5,"v":93.918}
{"ts":1657337280000,"o":21466.5,"h":21485,"l":21466,"c":21485,"v":77.287}
{"ts":1657337340000,"o":21485,"h":21495,"l":21476.5,"c":21488,"v":52.73}
{"ts":1657337400000,"o":21488,"h":21491.5,"l":21476.5,"c":21485,"v":60.574}
{"ts":1657337460000,"o":21485,"h":21513,"l":21484,"c":21513,"v":85.649}
{"ts":1657337520000,"o":21513,"h":21513,"l":21485,"c":21497.5,"v":49.082}
{"ts":1657337580000,"o":21497.5,"h":21504.5,"l":21488,"c":21499.5,"v":36.447}
{"ts":1657337640000,"o":21499.5,"h":21512.5,"l":21499.5,"c":21512.5,"v":21.795}
{"ts":1657337700000,"o":21512.5,"h":21544,"l":21512.5,"c":21543.5,"v":72.023}
{"ts":1657337760000,"o":21543.5,"h":21573,"l":21543.5,"c":21550.5,"v":87.143}
{"ts":1657337820000,"o":21550.5,"h":21578,"l":21550,"c":21567.5,"v":90.732}
{"ts":1657337880000,"o":21567.5,"h":21576.5,"l":21564.5,"c":21572.5,"v":194.534}
{"ts":1657337940000,"o":21572.5,"h":21600,"l":21572.5,"c":21594.5,"v":169.67}
{"ts":1657338000000,"o":21594.5,"h":21600,"l":21572,"c":21572,"v":98.115}
{"ts":1657338060000,"o":21572,"h":21578.5,"l":21554.5,"c":21557,"v":127.484}
{"ts":1657338120000,"o":21557,"h":21580,"l":21552.5,"c":21580,"v":32.68}
{"ts":1657338180000,"o":21580,"h":21586,"l":21569,"c":21579,"v":30.45}
{"ts":1657338240000,"o":21579,"h":21581.5,"l":21567,"c":21578.5,"v":14.076}
{"ts":1657338300000,"o":21578.5,"h":21585,"l":21565,"c":21583.5,"v":40.674}
{"ts":1657338360000,"o":21583.5,"h":21605,"l":21583,"c":21601,"v":48.226}
{"ts":1657338420000,"o":21601,"h":21613,"l":21600,"c":21612.5,"v":65.37}
{"ts":1657338480000,"o":21612.5,"h":21624.5,"l":21612,"c":21618.5,"v":83.94}
{"ts":1657338540000,"o":21618.5,"h":21618.5,"l":21604.5,"c":21604.5,"v":149.547}
{"ts":1657338600000,"o":21604.5,"h":21615,"l":21590.5,"c":21599.5,"v":183.265}
{"ts":1657338660000,"o":21599.5,"h":21600,"l":21579.5,"c":21597.5,"v":80.218}
{"ts":1657338720000,"o":21597.5,"h":21597.5,"l":21590,"c":21594,"v":79.491}
{"ts":1657338780000,"o":21594,"h":21597,"l":21594,"c":21597,"v":22.141}
{"ts":1657338840000,"o":21597,"h":21597,"l":21584.5,"c":21588,"v":24.022}
{"ts":1657338900000,"o":21588,"h":21597,"l":21588,"c":21593,"v":36.003}
{"ts":1657338960000,"o":21593,"h":21610,"l":21592.5,"c":21597.5,"v":276.629}
{"ts":1657339020000,"o":21597.5,"h":21606,"l":21584.5,"c":21597,"v":180.75}
{"ts":1657339080000,"o":21597,"h":21610,"l":21596,"c":21606.5,"v":68.691}
{"ts":1657339140000,"o":21606.5,"h":21609,"l":21596,"c":21609,"v":73.021}
{"ts":1657339200000,"o":21609,"h":21610,"l":21597,"c":21597,"v":43.615}
{"ts":1657339260000,"o":21597,"h":21613.5,"l":21597,"c":21613,"v":34.092}
{"ts":1657339320000,"o":21613,"h":21629,"l":21611,"c":21625.5,"v":89.44}
{"ts":1657339380000,"o":21625.5,"h":21625.5,"l":21610.5,"c":21619,"v":69.847}
{"ts":1657339440000,"o":21619,"h":21619.5,"l":21606,"c":21609.5,"v":15.137}
{"ts":1657339500000,"o":21609.5,"h":21614,"l":21601,"c":21601.5,"v":32.182}
{"ts":1657339560000,"o":21601.5,"h":21601.5,"l":21592,"c":21592,"v":58.135}
{"ts":1657339620000,"o":21592,"h":21597,"l":21590,"c":21590.5,"v":26.874}
{"ts":1657339680000,"o":21590.5,"h":21604,"l":21580,"c":21592.5,"v":174.682}
{"ts":1657339740000,"o":21592.5,"h":21612,"l":21592.5,"c":21612,"v":14.41}
{"ts":1657339800000,"o":21612,"h":21613.5,"l":21592,"c":21592,"v":41.828}
{"ts":1657339860000,"o":21592,"h":21606,"l":21587,"c":21602,"v":26.457}
{"ts":1657339920000,"o":21602,"h":21602.5,"l":21583.5,"c":21583.5,"v":26.514}
{"ts":1657339980000,"o":21583.5,"h":21595,"l":21583.5,"c":21595,"v":31.173}
{"ts":1657340040000,"o":21595,"h":21600,"l":21585,"c":21585,"v":19.374}
{"ts":1657340100000,"o":21585,"h":21590,"l":21582,"c":21587,"v":24.324}
{"ts":1657340160000,"o":21587,"h":21600,"l":21576.5,"c":21595,"v":61.953}
{"ts":1657340220000,"o":21595,"h":21595.5,"l":21555,"c":21555,"v":173.886}
{"ts":1657340280000,"o":21555,"h":21564,"l":21546,"c":21563.5,"v":112.386}
{"ts":1657340340000,"o":21563.5,"h":21584.5,"l":21544,"c":21581,"v":140.915}
{"ts":1657340400000,"o":21581,"h":21581,"l":21542,"c":21545.5,"v":97.544}
{"ts":1657340460000,"o":21545.5,"h":21555,"l":21542,"c":21555,"v":28.276}
{"ts":1657340520000,"o":21555,"h":21568,"l":21550,"c":21556,"v":73.196}
{"ts":1657340580000,"o":21556,"h":21556,"l":21555.5,"c":21555.5,"v":27.478}
{"ts":1657340640000,"o":21555.5,"h":21556,"l":21544.5,"c":21547,"v":35.769}
{"ts":1657340700000,"o":21547,"h":21565,"l":21546.5,"c":21565,"v":25.531}
{"ts":1657340760000,"o":21565,"h":21586,"l":21551.5,"c":21578.5,"v":208.546}
{"ts":1657340820000,"o":21578.5,"h":21582.5,"l":21564.5,"c":21572.5,"v":41.328}
{"ts":1657340880000,"o":21572.5,"h":21575.5,"l":21553,"c":21553,"v":102.811}
{"ts":1657340940000,"o":21553,"h":21565,"l":21553,"c":21553,"v":6.897}
{"ts":1657341000000,"o":21553,"h":21569,"l":21553,"c":21553,"v":31.285}
{"ts":1657341060000,"o":21553,"h":21553.5,"l":21525.5,"c":21537.5,"v":124.001}
{"ts":1657341120000,"o":21537.5,"h":21538,"l":21520.5,"c":21521,"v":44.983}
{"ts":1657341180000,"o":21521,"h":21521,"l":21510,"c":21510,"v":62.71}
{"ts":1657341240000,"o":21510,"h":21520,"l":21505,"c":21505.5,"v":64.68}
{"ts":1657341300000,"o":21505.5,"h":21520,"l":21505.5,"c":21520,"v":56.226}
{"ts":1657341360000,"o":21520,"h":21525.5,"l":21519.5,"c":21520,"v":21.184}
{"ts":1657341420000,"o":21520,"h":21525,"l":21520,"c":21525,"v":20.199}
{"ts":1657341480000,"o":21525,"h":21525,"l":21524,"c":21524.5,"v":12.362}
{"ts":1657341540000,"o":21524.5,"h":21542,"l":21524.5,"c":21525,"v":74.444}
{"ts":1657341600000,"o":21525,"h":21551.5,"l":21522.5,"c":21548.5,"v":61.678}
{"ts":1657341660000,"o":21548.5,"h":21561,"l":21538,"c":21557.5,"v":117.33}
{"ts":1657341720000,"o":21557.5,"h":21559.5,"l":21551,"c":21552.5,"v":39.003}
{"ts":1657341780000,"o":21552.5,"h":21552.5,"l":21537,"c":21537,"v":22.707}
{"ts":1657341840000,"o":21537,"h":21541.5,"l":21537,"c":21538,"v":19.415}
{"ts":1657341900000,"o":21538,"h":21549,"l":21530,"c":21530,"v":26.009}
{"ts":1657341960000,"o":21530,"h":21530.5,"l":21520.5,"c":21526.5,"v":39.126}
{"ts":1657342020000,"o":21526.5,"h":21545,"l":21526.5,"c":21544.5,"v":20.638}
{"ts":1657342080000,"o":21544.5,"h":21556.5,"l":21544.5,"c":21548.5,"v":22.746}
{"ts":1657342140000,"o":21548.5,"h":21554,"l":21542.5,"c":21551.5,"v":19.864}
{"ts":1657342200000,"o":21551.5,"h":21552,"l":21537.5,"c":21538,"v":21.387}
{"ts":1657342260000,"o":21538,"h":21555,"l":21537.5,"c":21555,"v":8.388}
{"ts":1657342320000,"o":21555,"h":21570.5,"l":21554.5,"c":21564,"v":36.75}
{"ts":1657342380000,"o":21564,"h":21564,"l":21556,"c":21556.5,"v":19.643}
{"ts":1657342440000,"o":21556.5,"h":21566,"l":21556,"c":21565.5,"v":9.529}
{"ts":1657342500000,"o":21565.5,"h":21566,"l":21556.5,"c":21556.5,"v":13.953}
{"ts":1657342560000,"o":21556.5,"h":21557,"l":21555,"c":21555,"v":11.699}
{"ts":1657342620000,"o":21555,"h":21560.5,"l":21546,"c":21555.5,"v":34.7}
{"ts":1657342680000,"o":21555.5,"h":21557,"l":21553,"c":21554.5,"v":14.256}
{"ts":1657342740000,"o":21554.5,"h":21555,"l":21553,"c":21553,"v":4.135}
{"ts":1657342800000,"o":21553,"h":21562,"l":21553,"c":21561.5,"v":21.058}
{"ts":1657342860000,"o":21561.5,"h":21562,"l":21561.5,"c":21562,"v":4.995}
{"ts":1657342920000,"o":21562,"h":21565,"l":21562,"c":21564.5,"v":32.955}
{"ts":1657342980000,"o":21564.5,"h":21588.5,"l":21564.5,"c":21588,"v":155.836}
{"ts":1657343040000,"o":21588,"h":21606,"l":21588,"c":21605.5,"v":111.205}
{"ts":1657343100000,"o":21605.5,"h":21606.5,"l":21571.5,"c":21575.5,"v":82.266}
{"ts":1657343160000,"o":21575.5,"h":21599,"l":21575.5,"c":21588.5,"v":51.27}
{"ts":1657343220000,"o":21588.5,"h":21588.5,"l":21571.5,"c":21572,"v":23.094}
{"ts":1657343280000,"o":21572,"h":21572,"l":21555,"c":21561,"v":73.53}
{"ts":1657343340000,"o":21561,"h":21561.5,"l":21557.5,"c":21560,"v":33.926}
{"ts":1657343400000,"o":21560,"h":21570.5,"l":21555,"c":21570,"v":34.551}
{"ts":1657343460000,"o":21570,"h":21587.5,"l":21569.5,"c":21587,"v":23.151}
{"ts":1657343520000,"o":21587,"h":21590,"l":21582.5,"c":21585,"v":29.698}
{"ts":1657343580000,"o":21585,"h":21587,"l":21536.5,"c":21537,"v":50.295}
{"ts":1657343640000,"o":21537,"h":21543,"l":21524,"c":21524.5,"v":114.894}
{"ts":1657343700000,"o":21524.5,"h":21533,"l":21500,"c":21509.5,"v":189.163}
{"ts":1657343760000,"o":21509.5,"h":21537.5,"l":21509,"c":21534,"v":54.742}
{"ts":1657343820000,"o":21534,"h":21540,"l":21533.5,"c":21539.5,"v":38.086}
{"ts":1657343880000,"o":21539.5,"h":21547.5,"l":21536,"c":21541,"v":43.111}
{"ts":1657343940000,"o":21541,"h":21546.5,"l":21540.5,"c":21546,"v":8.416}
{"ts":1657344000000,"o":21546,"h":21546.5,"l":21540.5,"c":21540.5,"v":13.034}
{"ts":1657344060000,"o":21540.5,"h":21550,"l":21509.5,"c":21523.5,"v":100.239}
{"ts":1657344120000,"o":21523.5,"h":21539.5,"l":21523.5,"c":21530.5,"v":10.299}
{"ts":1657344180000,"o":21530.5,"h":21536,"l":21525,"c":21534,"v":9.958}
{"ts":1657344240000,"o":21534,"h":21545.5,"l":21533.5,"c":21545.5,"v":25.342}
{"ts":1657344300000,"o":21545.5,"h":21545.5,"l":21535,"c":21539.5,"v":68.078}
{"ts":1657344360000,"o":21539.5,"h":21548,"l":21539.5,"c":21547,"v":18.934}
{"ts":1657344420000,"o":21547,"h":21547,"l":21535.5,"c":21542,"v":10.613}
{"ts":1657344480000,"o":21542,"h":21545.5,"l":21542,"c":21545.5,"v":4.73}
{"ts":1657344540000,"o":21545.5,"h":21546,"l":21541,"c":21541.5,"v":9.654}
{"ts":1657344600000,"o":21541.5,"h":21548.5,"l":21541,"c":21545.5,"v":16.396}
{"ts":1657344660000,"o":21545.5,"h":21549,"l":21545,"c":21548.5,"v":8.35}
{"ts":1657344720000,"o":21548.5,"h":21548.5,"l":21545,"c":21545.5,"v":12.324}
{"ts":1657344780000,"o":21545.5,"h":21545.5,"l":21526,"c":21530,"v":133.375}
{"ts":1657344840000,"o":21530,"h":21540,"l":21527,"c":21533,"v":20.788}
{"ts":1657344900000,"o":21533,"h":21549.5,"l":21532.5,"c":21547.5,"v":46.514}
{"ts":1657344960000,"o":21547.5,"h":21554,"l":21535.5,"c":21538.5,"v":30.047}
{"ts":1657345020000,"o":21538.5,"h":21538.5,"l":21535,"c":21538.5,"v":9.117}
{"ts":1657345080000,"o":21538.5,"h":21538.5,"l":21524,"c":21524.5,"v":28.327}
{"ts":1657345140000,"o":21524.5,"h":21524.5,"l":21505.5,"c":21507.5,"v":65.013}
{"ts":1657345200000,"o":21507.5,"h":21535,"l":21505,"c":21530,"v":37.644}
{"ts":1657345260000,"o":21530,"h":21538,"l":21518.5,"c":21518.5,"v":16.809}
{"ts":1657345320000,"o":21518.5,"h":21530,"l":21502.5,"c":21505,"v":40.046}
{"ts":1657345380000,"o":21505,"h":21513.5,"l":21505,"c":21509.5,"v":55.142}
{"ts":1657345440000,"o":21509.5,"h":21524.5,"l":21505,"c":21521,"v":56.845}
{"ts":1657345500000,"o":21521,"h":21522,"l":21510.5,"c":21515.5,"v":53.202}
{"ts":1657345560000,"o":21515.5,"h":21521,"l":21515.5,"c":21517.5,"v":16.429}
{"ts":1657345620000,"o":21517.5,"h":21517.5,"l":21482,"c":21497,"v":174.625}
{"ts":1657345680000,"o":21497,"h":21520.5,"l":21496.5,"c":21500.5,"v":105.321}
{"ts":1657345740000,"o":21500.5,"h":21516.5,"l":21500,"c":21516.5,"v":50.742}
{"ts":1657345800000,"o":21516.5,"h":21517,"l":21509,"c":21509.5,"v":18.367}
{"ts":1657345860000,"o":21509.5,"h":21509.5,"l":21500.5,"c":21500.5,"v":14.876}
{"ts":1657345920000,"o":21500.5,"h":21515,"l":21500.5,"c":21509.5,"v":13.301}
{"ts":1657345980000,"o":21509.5,"h":21511.5,"l":21502.5,"c":21503,"v":29.105}
{"ts":1657346040000,"o":21503,"h":21508,"l":21502.5,"c":21504.5,"v":14.001}
{"ts":1657346100000,"o":21504.5,"h":21508,"l":21504.5,"c":21505.5,"v":13.936}
{"ts":1657346160000,"o":21505.5,"h":21506,"l":21505.5,"c":21506,"v":16.035}
{"ts":1657346220000,"o":21506,"h":21532.5,"l":21505.5,"c":21529.5,"v":123.653}
{"ts":1657346280000,"o":21529.5,"h":21537.5,"l":21529.5,"c":21534.5,"v":39.657}
{"ts":1657346340000,"o":21534.5,"h":21535,"l":21515,"c":21515.5,"v":50.154}
{"ts":1657346400000,"o":21515.5,"h":21526.5,"l":21510.5,"c":21510.5,"v":110.166}
{"ts":1657346460000,"o":21510.5,"h":21513.5,"l":21507,"c":21507,"v":38.554}
{"ts":1657346520000,"o":21507,"h":21516,"l":21507,"c":21510,"v":13.43}
{"ts":1657346580000,"o":21510,"h":21510.5,"l":21498,"c":21498.5,"v":42.447}
{"ts":1657346640000,"o":21498.5,"h":21505.5,"l":21492,"c":21503,"v":33.263}
{"ts":1657346700000,"o":21503,"h":21503,"l":21492,"c":21492.5,"v":36.735}
{"ts":1657346760000,"o":21492.5,"h":21500,"l":21492.5,"c":21500,"v":70.776}
{"ts":1657346820000,"o":21500,"h":21501,"l":21499.5,"c":21500.5,"v":51.134}
{"ts":1657346880000,"o":21500.5,"h":21512,"l":21500,"c":21500,"v":43.869}
{"ts":1657346940000,"o":21500,"h":21511.5,"l":21500,"c":21508,"v":18.42}
{"ts":1657347000000,"o":21508,"h":21521.5,"l":21508,"c":21518,"v":42.848}
{"ts":1657347060000,"o":21518,"h":21525,"l":21518,"c":21525,"v":29.986}
{"ts":1657347120000,"o":21525,"h":21525,"l":21524.5,"c":21524.5,"v":36.326}
{"ts":1657347180000,"o":21524.5,"h":21525.5,"l":21506.5,"c":21510.5,"v":34.511}
{"ts":1657347240000,"o":21510.5,"h":21516,"l":21506.5,"c":21512.5,"v":24.532}
{"ts":1657347300000,"o":21512.5,"h":21524,"l":21505,"c":21505,"v":16.361}
{"ts":1657347360000,"o":21505,"h":21505.5,"l":21495,"c":21498,"v":39.468}
{"ts":1657347420000,"o":21498,"h":21505,"l":21498,"c":21505,"v":14.068}
{"ts":1657347480000,"o":21505,"h":21525,"l":21503.5,"c":21524.5,"v":34.081}
{"ts":1657347540000,"o":21524.5,"h":21525,"l":21519.5,"c":21520,"v":25.332}
{"ts":1657347600000,"o":21520,"h":21532,"l":21520,"c":21531.5,"v":40.996}
{"ts":1657347660000,"o":21531.5,"h":21534,"l":21522.5,"c":21522.5,"v":32.991}
{"ts":1657347720000,"o":21522.5,"h":21526,"l":21520.5,"c":21520.5,"v":19.262}
{"ts":1657347780000,"o":21520.5,"h":21528,"l":21520.5,"c":21527.5,"v":49.718}
{"ts":1657347840000,"o":21527.5,"h":21535,"l":21527.5,"c":21534.5,"v":24.537}
{"ts":1657347900000,"o":21534.5,"h":21535.5,"l":21524.5,"c":21527.5,"v":29.047}
{"ts":1657347960000,"o":21527.5,"h":21527.5,"l":21517,"c":21517,"v":17.063}
{"ts":1657348020000,"o":21517,"h":21531,"l":21517,"c":21530.5,"v":35.75}
{"ts":1657348080000,"o":21530.5,"h":21531,"l":21521,"c":21528,"v":25.84}
{"ts":1657348140000,"o":21528,"h":21529,"l":21512.5,"c":21512.5,"v":77.258}
{"ts":1657348200000,"o":21512.5,"h":21517,"l":21512.5,"c":21515,"v":13.334}
{"ts":1657348260000,"o":21515,"h":21515.5,"l":21511,"c":21511,"v":11.363}
{"ts":1657348320000,"o":21511,"h":21526,"l":21511,"c":21521,"v":35.31}
{"ts":1657348380000,"o":21521,"h":21521,"l":21510,"c":21517.5,"v":12.72}
{"ts":1657348440000,"o":21517.5,"h":21530,"l":21517.5,"c":21529.5,"v":15.635}
{"ts":1657348500000,"o":21529.5,"h":21533,"l":21519,"c":21522,"v":52.737}
{"ts":1657348560000,"o":21522,"h":21536.5,"l":21518,"c":21531.5,"v":41.538}
{"ts":1657348620000,"o":21531.5,"h":21535,"l":21531.5,"c":21535,"v":28.445}
{"ts":1657348680000,"o":21535,"h":21535,"l":21531,"c":21531,"v":20.169}
{"ts":1657348740000,"o":21531,"h":21539.5,"l":21531,"c":21536,"v":31.299}
{"ts":1657348800000,"o":21536,"h":21536.5,"l":21536,"c":21536.5,"v":17.993}
{"ts":1657348860000,"o":21536.5,"h":21548.5,"l":21534,"c":21548,"v":102.325}
{"ts":1657348920000,"o":21548,"h":21554.5,"l":21546,"c":21554,"v":80.676}
{"ts":1657348980000,"o":21554,"h":21559.5,"l":21545.5,"c":21559,"v":61.436}
{"ts":1657349040000,"o":21559,"h":21559.5,"l":21552,"c":21552.5,"v":33.923}
{"ts":1657349100000,"o":21552.5,"h":21554.5,"l":21543,"c":21554,"v":51.978}
{"ts":1657349160000,"o":21554,"h":21554.5,"l":21553,"c":21553.5,"v":48.628}
{"ts":1657349220000,"o":21553.5,"h":21559.5,"l":21553.5,"c":21559,"v":21.531}
{"ts":1657349280000,"o":21559,"h":21559.5,"l":21545,"c":21545.5,"v":70.489}
{"ts":1657349340000,"o":21545.5,"h":21555,"l":21540,"c":21553.5,"v":37.999}
{"ts":1657349400000,"o":21553.5,"h":21558,"l":21553.5,"c":21557.5,"v":22.647}
{"ts":1657349460000,"o":21557.5,"h":21569.5,"l":21557.5,"c":21567,"v":61.149}
{"ts":1657349520000,"o":21567,"h":21567.5,"l":21562,"c":21562.5,"v":22.244}
{"ts":1657349580000,"o":21562.5,"h":21563,"l":21558.5,"c":21558.5,"v":18.354}
{"ts":1657349640000,"o":21558.5,"h":21559,"l":21558.5,"c":21559,"v":6.372}
{"ts":1657349700000,"o":21559,"h":21563.5,"l":21558.5,"c":21563.5,"v":14.659}
{"ts":1657349760000,"o":21563.5,"h":21565,"l":21563,"c":21565,"v":17.167}
{"ts":1657349820000,"o":21565,"h":21569.5,"l":21561.5,"c":21562.5,"v":26.633}
{"ts":1657349880000,"o":21562.5,"h":21563,"l":21548,"c":21548,"v":45.394}
{"ts":1657349940000,"o":21548,"h":21553,"l":21548,"c":21553,"v":20.096}
{"ts":1657350000000,"o":21553,"h":21555.5,"l":21551,"c":21554.5,"v":44.528}
{"ts":1657350060000,"o":21554.5,"h":21560,"l":21552,"c":21559.5,"v":26.455}
{"ts":1657350120000,"o":21559.5,"h":21568,"l":21555.5,"c":21568,"v":42.876}
{"ts":1657350180000,"o":21568,"h":21568,"l":21560.5,"c":21565,"v":27.591}
{"ts":1657350240000,"o":21565,"h":21573.5,"l":21565,"c":21573.5,"v":58.155}
{"ts":1657350300000,"o":21573.5,"h":21573.5,"l":21570,"c":21572.5,"v":36.523}
{"ts":1657350360000,"o":21572.5,"h":21574.5,"l":21572.5,"c":21574,"v":20.869}
{"ts":1657350420000,"o":21574,"h":21580,"l":21574,"c":21580,"v":56.567}
{"ts":1657350480000,"o":21580,"h":21599,"l":21580,"c":21589.5,"v":179.685}
{"ts":1657350540000,"o":21589.5,"h":21590,"l":21584.5,"c":21587,"v":45.847}
{"ts":1657350600000,"o":21587,"h":21606.5,"l":21587,"c":21603,"v":133.957}
{"ts":1657350660000,"o":21603,"h":21615,"l":21585,"c":21615,"v":151.025}
{"ts":1657350720000,"o":21615,"h":21685,"l":21614.5,"c":21672.5,"v":880.404}
{"ts":1657350780000,"o":21672.5,"h":21723.5,"l":21660,"c":21682.5,"v":654.091}
{"ts":1657350840000,"o":21682.5,"h":21683,"l":21646,"c":21646.5,"v":169.469}
{"ts":1657350900000,"o":21646.5,"h":21677,"l":21646,"c":21675.5,"v":268.347}
{"ts":1657350960000,"o":21675.5,"h":21675.5,"l":21651,"c":21658,"v":131.453}
{"ts":1657351020000,"o":21658,"h":21672,"l":21657.5,"c":21662,"v":109.665}
{"ts":1657351080000,"o":21662,"h":21673,"l":21660,"c":21670,"v":40.009}
{"ts":1657351140000,"o":21670,"h":21682.5,"l":21665,"c":21670.5,"v":108.106}
{"ts":1657351200000,"o":21670.5,"h":21670.5,"l":21658,"c":21665,"v":116.739}
{"ts":1657351260000,"o":21665,"h":21675,"l":21658,"c":21670,"v":106.592}
{"ts":1657351320000,"o":21670,"h":21670,"l":21665.5,"c":21670,"v":60.628}
{"ts":1657351380000,"o":21670,"h":21691.5,"l":21670,"c":21679.5,"v":80.006}
{"ts":1657351440000,"o":21679.5,"h":21680,"l":21655,"c":21660,"v":134.3}
{"ts":1657351500000,"o":21660,"h":21664.5,"l":21655,"c":21664.5,"v":101.941}
{"ts":1657351560000,"o":21664.5,"h":21673,"l":21663.5,"c":21670,"v":50.089}
{"ts":1657351620000,"o":21670,"h":21670,"l":21661.5,"c":21661.5,"v":42.782}
{"ts":1657351680000,"o":21661.5,"h":21666,"l":21656,"c":21666,"v":31.763}
{"ts":1657351740000,"o":21666,"h":21666,"l":21661,"c":21661,"v":43.378}
{"ts":1657351800000,"o":21661,"h":21676.5,"l":21661,"c":21675,"v":120.148}
{"ts":1657351860000,"o":21675,"h":21675.5,"l":21656,"c":21666,"v":84.622}
{"ts":1657351920000,"o":21666,"h":21669,"l":21665.5,"c":21668.5,"v":49.793}
{"ts":1657351980000,"o":21668.5,"h":21679,"l":21668.5,"c":21679,"v":43.459}
{"ts":1657352040000,"o":21679,"h":21690.5,"l":21678.5,"c":21690.5,"v":82.07}
{"ts":1657352100000,"o":21690.5,"h":21696,"l":21669,"c":21682.5,"v":144.861}
{"ts":1657352160000,"o":21682.5,"h":21688,"l":21665,"c":21671,"v":93.904}
{"ts":1657352220000,"o":21671,"h":21671,"l":21661,"c":21665.5,"v":47.89}
{"ts":1657352280000,"o":21665.5,"h":21665.5,"l":21647,"c":21647,"v":96.75}
{"ts":1657352340000,"o":21647,"h":21647,"l":21606,"c":21629,"v":405.82}
{"ts":1657352400000,"o":21629,"h":21638.5,"l":21588.5,"c":21597.5,"v":273.487}
{"ts":1657352460000,"o":21597.5,"h":21612.5,"l":21597.5,"c":21599.5,"v":80.533}
{"ts":1657352520000,"o":21599.5,"h":21605,"l":21599,"c":21604.5,"v":37.826}
{"ts":1657352580000,"o":21604.5,"h":21614.5,"l":21604.5,"c":21614.5,"v":37.837}
{"ts":1657352640000,"o":21614.5,"h":21614.5,"l":21610.5,"c":21612,"v":21.538}
{"ts":1657352700000,"o":21612,"h":21617,"l":21596,"c":21596,"v":54.835}
{"ts":1657352760000,"o":21596,"h":21606.5,"l":21583,"c":21606,"v":109.463}
{"ts":1657352820000,"o":21606,"h":21636.5,"l":21606,"c":21634,"v":103.628}
{"ts":1657352880000,"o":21634,"h":21665.5,"l":21634,"c":21663.5,"v":148.577}
{"ts":1657352940000,"o":21663.5,"h":21663.5,"l":21658.5,"c":21662.5,"v":47.697}
{"ts":1657353000000,"o":21662.5,"h":21686,"l":21651,"c":21685.5,"v":341.823}
{"ts":1657353060000,"o":21685.5,"h":21686,"l":21671,"c":21678.5,"v":101.946}
{"ts":1657353120000,"o":21678.5,"h":21678.5,"l":21630.5,"c":21637.5,"v":166.906}
{"ts":1657353180000,"o":21637.5,"h":21647.5,"l":21637,"c":21639,"v":51.277}
{"ts":1657353240000,"o":21639,"h":21650,"l":21638.5,"c":21644.5,"v":41.515}
{"ts":1657353300000,"o":21644.5,"h":21650,"l":21642.5,"c":21650,"v":16.848}
{"ts":1657353360000,"o":21650,"h":21650,"l":21643,"c":21643,"v":17.24}
{"ts":1657353420000,"o":21643,"h":21652.5,"l":21643,"c":21649.5,"v":17.202}
{"ts":1657353480000,"o":21649.5,"h":21650,"l":21642.5,"c":21642.5,"v":10.415}
{"ts":1657353540000,"o":21642.5,"h":21643.5,"l":21642.5,"c":21643,"v":25.161}
{"ts":1657353600000,"o":21643,"h":21651.5,"l":21643,"c":21651.5,"v":44.239}
{"ts":1657353660000,"o":21651.5,"h":21656,"l":21643,"c":21645.5,"v":77.874}
{"ts":1657353720000,"o":21645.5,"h":21645.5,"l":21627.5,"c":21627.5,"v":62.617}
{"ts":1657353780000,"o":21627.5,"h":21633,"l":21627,"c":21632.5,"v":27.246}
{"ts":1657353840000,"o":21632.5,"h":21633,"l":21627,"c":21627,"v":18.715}
{"ts":1657353900000,"o":21627,"h":21634,"l":21627,"c":21627,"v":26.739}
{"ts":1657353960000,"o":21627,"h":21639,"l":21627,"c":21638,"v":16.177}
{"ts":1657354020000,"o":21638,"h":21638.5,"l":21635,"c":21636.5,"v":11.172}
{"ts":1657354080000,"o":21636.5,"h":21638,"l":21636.5,"c":21637,"v":10.49}
{"ts":1657354140000,"o":21637,"h":21637.5,"l":21630.5,"c":21630.5,"v":23.954}
{"ts":1657354200000,"o":21630.5,"h":21631,"l":21630,"c":21630.5,"v":10.999}
{"ts":1657354260000,"o":21630.5,"h":21648,"l":21630,"c":21647.5,"v":48.735}
{"ts":1657354320000,"o":21647.5,"h":21654,"l":21640.5,"c":21641,"v":27.717}
{"ts":1657354380000,"o":21641,"h":21654.5,"l":21640.5,"c":21651.5,"v":30.407}
{"ts":1657354440000,"o":21651.5,"h":21656.5,"l":21649.5,"c":21656,"v":26.963}
{"ts":1657354500000,"o":21656,"h":21658.5,"l":21656,"c":21658.5,"v":58.606}
{"ts":1657354560000,"o":21658.5,"h":21658.5,"l":21650,"c":21650,"v":16.698}
{"ts":1657354620000,"o":21650,"h":21650.5,"l":21638,"c":21638,"v":58.182}
{"ts":1657354680000,"o":21638,"h":21638.5,"l":21602,"c":21602.5,"v":91.603}
{"ts":1657354740000,"o":21602.5,"h":21620.5,"l":21598,"c":21614,"v":141.5}
{"ts":1657354800000,"o":21614,"h":21625,"l":21611,"c":21625,"v":34.378}
{"ts":1657354860000,"o":21625,"h":21649,"l":21622.5,"c":21646,"v":82.234}
{"ts":1657354920000,"o":21646,"h":21646,"l":21641,"c":21643.5,"v":26.231}
{"ts":1657354980000,"o":21643.5,"h":21647,"l":21640,"c":21640.5,"v":25.517}
{"ts":1657355040000,"o":21640.5,"h":21652.5,"l":21640,"c":21649.5,"v":34.81}
{"ts":1657355100000,"o":21649.5,"h":21650,"l":21645,"c":21649.5,"v":21.204}
{"ts":1657355160000,"o":21649.5,"h":21677,"l":21649.5,"c":21665,"v":127.554}
{"ts":1657355220000,"o":21665,"h":21670,"l":21665,"c":21669.5,"v":24.665}
{"ts":1657355280000,"o":21669.5,"h":21670,"l":21663.5,"c":21666.5,"v":31.675}
{"ts":1657355340000,"o":21666.5,"h":21667.5,"l":21666,"c":21667,"v":15.208}
{"ts":1657355400000,"o":21667,"h":21676,"l":21627.5,"c":21633,"v":156.835}
{"ts":1657355460000,"o":21633,"h":21633.5,"l":21622,"c":21622.5,"v":22.491}
{"ts":1657355520000,"o":21622.5,"h":21648,"l":21622,"c":21640.5,"v":111.46}
{"ts":1657355580000,"o":21640.5,"h":21644,"l":21636,"c":21643.5,"v":6.821}
{"ts":1657355640000,"o":21643.5,"h":21655,"l":21643.5,"c":21648.5,"v":27.656}
{"ts":1657355700000,"o":21648.5,"h":21656,"l":21648.5,"c":21650,"v":26.089}
{"ts":1657355760000,"o":21650,"h":21660,"l":21650,"c":21660,"v":20.156}
{"ts":1657355820000,"o":21660,"h":21664,"l":21659.5,"c":21662,"v":37.739}
{"ts":1657355880000,"o":21662,"h":21662,"l":21661.5,"c":21662,"v":21.393}
{"ts":1657355940000,"o":21662,"h":21665,"l":21661.5,"c":21662,"v":28.602}
{"ts":1657356000000,"o":21662,"h":21662,"l":21632.5,"c":21635,"v":46.844}
{"ts":1657356060000,"o":21635,"h":21662,"l":21635,"c":21648.5,"v":51.343}
{"ts":1657356120000,"o":21648.5,"h":21667.5,"l":21648.5,"c":21667,"v":30.933}
{"ts":1657356180000,"o":21667,"h":21673,"l":21662.5,"c":21672.5,"v":31.388}
{"ts":1657356240000,"o":21672.5,"h":21674.5,"l":21672.5,"c":21674.5,"v":19.655}
{"ts":1657356300000,"o":21674.5,"h":21692,"l":21671,"c":21691.5,"v":119.809}
{"ts":1657356360000,"o":21691.5,"h":21694.5,"l":21685,"c":21694,"v":69.425}
{"ts":1657356420000,"o":21694,"h":21708,"l":21694,"c":21701,"v":168.019}
{"ts":1657356480000,"o":21701,"h":21720,"l":21694.5,"c":21699.5,"v":139.831}
{"ts":1657356540000,"o":21699.5,"h":21701,"l":21694,"c":21694.5,"v":54.024}
{"ts":1657356600000,"o":21694.5,"h":21694.5,"l":21681,"c":21681.5,"v":62.846}
{"ts":1657356660000,"o":21681.5,"h":21681.5,"l":21659.5,"c":21660,"v":93.116}
{"ts":1657356720000,"o":21660,"h":21677,"l":21659.5,"c":21670.5,"v":93.405}
{"ts":1657356780000,"o":21670.5,"h":21688,"l":21670.5,"c":21687.5,"v":20.641}
{"ts":1657356840000,"o":21687.5,"h":21722,"l":21687.5,"c":21705,"v":162.138}
{"ts":1657356900000,"o":21705,"h":21711.5,"l":21690,"c":21709.5,"v":117.324}
{"ts":1657356960000,"o":21709.5,"h":21716,"l":21707,"c":21708,"v":70.398}
{"ts":1657357020000,"o":21708,"h":21708.5,"l":21700,"c":21708.5,"v":52.4}
{"ts":1657357080000,"o":21708.5,"h":21710,"l":21702.5,"c":21709.5,"v":53.14}
{"ts":1657357140000,"o":21709.5,"h":21722,"l":21709.5,"c":21720,"v":88.16}
{"ts":1657357200000,"o":21720,"h":21720,"l":21698.5,"c":21700,"v":152.029}
{"ts":1657357260000,"o":21700,"h":21706.5,"l":21698.5,"c":21706.5,"v":146.211}
{"ts":1657357320000,"o":21706.5,"h":21708,"l":21700,"c":21706.5,"v":44.465}
{"ts":1657357380000,"o":21706.5,"h":21708.5,"l":21697.5,"c":21704.5,"v":130.278}
{"ts":1657357440000,"o":21704.5,"h":21704.5,"l":21696.5,"c":21699.5,"v":25.65}
{"ts":1657357500000,"o":21699.5,"h":21700,"l":21690.5,"c":21698.5,"v":37.511}
{"ts":1657357560000,"o":21698.5,"h":21698.5,"l":21679,"c":21688.5,"v":83.601}
{"ts":1657357620000,"o":21688.5,"h":21689,"l":21671,"c":21671.5,"v":68.084}
{"ts":1657357680000,"o":21671.5,"h":21681.5,"l":21671,"c":21674,"v":42.795}
{"ts":1657357740000,"o":21674,"h":21684,"l":21673,"c":21675.5,"v":29.553}
{"ts":1657357800000,"o":21675.5,"h":21685.5,"l":21675,"c":21684.5,"v":22.273}
{"ts":1657357860000,"o":21684.5,"h":21688,"l":21668,"c":21674.5,"v":44.299}
{"ts":1657357920000,"o":21674.5,"h":21680,"l":21674.5,"c":21677.5,"v":16.899}
{"ts":1657357980000,"o":21677.5,"h":21677.5,"l":21674.5,"c":21677,"v":26.893}
{"ts":1657358040000,"o":21677,"h":21685,"l":21675,"c":21676.5,"v":31.721}
{"ts":1657358100000,"o":21676.5,"h":21677,"l":21646,"c":21650,"v":218.618}
{"ts":1657358160000,"o":21650,"h":21653.5,"l":21631.5,"c":21644,"v":136.577}
{"ts":1657358220000,"o":21644,"h":21651,"l":21644,"c":21651,"v":26.402}
{"ts":1657358280000,"o":21651,"h":21651,"l":21635,"c":21636.5,"v":82.997}
{"ts":1657358340000,"o":21636.5,"h":21648,"l":21602,"c":21617.5,"v":223.606}
{"ts":1657358400000,"o":21617.5,"h":21634,"l":21617,"c":21625.5,"v":62.545}
{"ts":1657358460000,"o":21625.5,"h":21625.5,"l":21604,"c":21606.5,"v":166.297}
{"ts":1657358520000,"o":21606.5,"h":21608,"l":21600,"c":21608,"v":153.65}
{"ts":1657358580000,"o":21608,"h":21611.5,"l":21607.5,"c":21610.5,"v":54.848}
{"ts":1657358640000,"o":21610.5,"h":21621,"l":21605,"c":21621,"v":132.058}
{"ts":1657358700000,"o":21621,"h":21627.5,"l":21620.5,"c":21625.5,"v":60.842}
{"ts":1657358760000,"o":21625.5,"h":21625.5,"l":21620,"c":21620.5,"v":31.523}
{"ts":1657358820000,"o":21620.5,"h":21620.5,"l":21609.5,"c":21609.5,"v":29.026}
{"ts":1657358880000,"o":21609.5,"h":21624,"l":21609.5,"c":21621,"v":29.116}
{"ts":1657358940000,"o":21621,"h":21624,"l":21618,"c":21618,"v":25.217}
{"ts":1657359000000,"o":21618,"h":21624.5,"l":21617.5,"c":21624.5,"v":19.836}
{"ts":1657359060000,"o":21624.5,"h":21631,"l":21624.5,"c":21631,"v":29.576}
{"ts":1657359120000,"o":21631,"h":21638,"l":21630.5,"c":21631,"v":103.349}
{"ts":1657359180000,"o":21631,"h":21631.5,"l":21625.5,"c":21629.5,"v":31.409}
{"ts":1657359240000,"o":21629.5,"h":21630,"l":21629.5,"c":21630,"v":14.353}
{"ts":1657359300000,"o":21630,"h":21630,"l":21623,"c":21623,"v":21.868}
{"ts":1657359360000,"o":21623,"h":21633.5,"l":21622,"c":21630,"v":49.46}
{"ts":1657359420000,"o":21630,"h":21635.5,"l":21622,"c":21629.5,"v":39.764}
{"ts":1657359480000,"o":21629.5,"h":21632.5,"l":21629.5,"c":21632,"v":27.6}
{"ts":1657359540000,"o":21632,"h":21632.5,"l":21624.5,"c":21624.5,"v":57.729}
{"ts":1657359600000,"o":21624.5,"h":21624.5,"l":21622.5,"c":21623,"v":18.731}
{"ts":1657359660000,"o":21623,"h":21629,"l":21622.5,"c":21627.5,"v":28.087}
{"ts":1657359720000,"o":21627.5,"h":21630,"l":21622,"c":21629.5,"v":40.427}
{"ts":1657359780000,"o":21629.5,"h":21633.5,"l":21629.5,"c":21633,"v":13.891}
{"ts":1657359840000,"o":21633,"h":21647.5,"l":21633,"c":21642,"v":56.195}
{"ts":1657359900000,"o":21642,"h":21654,"l":21633,"c":21633.5,"v":96.919}
{"ts":1657359960000,"o":21633.5,"h":21633.5,"l":21620,"c":21620.5,"v":52.096}
{"ts":1657360020000,"o":21620.5,"h":21620.5,"l":21620,"c":21620.5,"v":20.543}
{"ts":1657360080000,"o":21620.5,"h":21620.5,"l":21605,"c":21615,"v":73.491}
{"ts":1657360140000,"o":21615,"h":21625,"l":21607,"c":21625,"v":49.591}
{"ts":1657360200000,"o":21625,"h":21634.5,"l":21624.5,"c":21633,"v":42.508}
{"ts":1657360260000,"o":21633,"h":21642,"l":21632,"c":21642,"v":26.891}
{"ts":1657360320000,"o":21642,"h":21642,"l":21641,"c":21641,"v":14.157}
{"ts":1657360380000,"o":21641,"h":21641.5,"l":21638,"c":21638,"v":10.12}
{"ts":1657360440000,"o":21638,"h":21638.5,"l":21636,"c":21638,"v":10.677}
{"ts":1657360500000,"o":21638,"h":21638,"l":21634.5,"c":21635,"v":18.368}
{"ts":1657360560000,"o":21635,"h":21637,"l":21634.5,"c":21636.5,"v":16.054}
{"ts":1657360620000,"o":21636.5,"h":21637,"l":21632,"c":21632.5,"v":10.102}
{"ts":1657360680000,"o":21632.5,"h":21638.5,"l":21632,"c":21638,"v":19.039}
{"ts":1657360740000,"o":21638,"h":21648,"l":21638,"c":21647.5,"v":33.219}
{"ts":1657360800000,"o":21647.5,"h":21648,"l":21638,"c":21638.5,"v":53.558}
{"ts":1657360860000,"o":21638.5,"h":21638.5,"l":21638,"c":21638,"v":7.162}
{"ts":1657360920000,"o":21638,"h":21638.5,"l":21631,"c":21633.5,"v":14.132}
{"ts":1657360980000,"o":21633.5,"h":21636,"l":21631.5,"c":21632.5,"v":16.329}
{"ts":1657361040000,"o":21632.5,"h":21632.5,"l":21625,"c":21625,"v":29.265}
{"ts":1657361100000,"o":21625,"h":21639,"l":21624.5,"c":21639,"v":45.136}
{"ts":1657361160000,"o":21639,"h":21645,"l":21638.5,"c":21645,"v":18.59}
{"ts":1657361220000,"o":21645,"h":21648.5,"l":21644.5,"c":21648.5,"v":13.963}
{"ts":1657361280000,"o":21648.5,"h":21656.5,"l":21648,"c":21654.5,"v":59.252}
{"ts":1657361340000,"o":21654.5,"h":21674,"l":21654,"c":21671.5,"v":93.137}
{"ts":1657361400000,"o":21671.5,"h":21671.5,"l":21656,"c":21666,"v":53.217}
{"ts":1657361460000,"o":21666,"h":21678,"l":21665.5,"c":21677.5,"v":54.854}
{"ts":1657361520000,"o":21677.5,"h":21687,"l":21665.5,"c":21687,"v":53.896}
{"ts":1657361580000,"o":21687,"h":21692,"l":21677.5,"c":21677.5,"v":84.517}
{"ts":1657361640000,"o":21677.5,"h":21678,"l":21669,"c":21669.5,"v":38.871}
{"ts":1657361700000,"o":21669.5,"h":21677,"l":21669,"c":21669.5,"v":28.029}
{"ts":1657361760000,"o":21669.5,"h":21669.5,"l":21643,"c":21646,"v":117.194}
{"ts":1657361820000,"o":21646,"h":21661.5,"l":21645.5,"c":21648,"v":23.826}
{"ts":1657361880000,"o":21648,"h":21665,"l":21648,"c":21660.5,"v":62.891}
{"ts":1657361940000,"o":21660.5,"h":21690,"l":21660.5,"c":21683,"v":75.101}
{"ts":1657362000000,"o":21683,"h":21691,"l":21677,"c":21690.5,"v":103.218}
{"ts":1657362060000,"o":21690.5,"h":21694,"l":21690,"c":21692,"v":49.843}
{"ts":1657362120000,"o":21692,"h":21692,"l":21679.5,"c":21680,"v":43.898}
{"ts":1657362180000,"o":21680,"h":21685,"l":21672,"c":21684.5,"v":30.103}
{"ts":1657362240000,"o":21684.5,"h":21685,"l":21684,"c":21685,"v":101.916}
{"ts":1657362300000,"o":21685,"h":21685,"l":21684.5,"c":21684.5,"v":9.872}
{"ts":1657362360000,"o":21684.5,"h":21685,"l":21683,"c":21683,"v":13.763}
{"ts":1657362420000,"o":21683,"h":21683.5,"l":21663,"c":21668,"v":38.603}
{"ts":1657362480000,"o":21668,"h":21675,"l":21652.5,"c":21658,"v":46.576}
{"ts":1657362540000,"o":21658,"h":21663.5,"l":21657.5,"c":21663,"v":31.331}
{"ts":1657362600000,"o":21663,"h":21684.5,"l":21663,"c":21684.5,"v":86.896}
{"ts":1657362660000,"o":21684.5,"h":21688.5,"l":21680,"c":21680,"v":57.561}
{"ts":1657362720000,"o":21680,"h":21680.5,"l":21663,"c":21666,"v":71.587}
{"ts":1657362780000,"o":21666,"h":21678.5,"l":21665.5,"c":21675,"v":55.135}
{"ts":1657362840000,"o":21675,"h":21679.5,"l":21674.5,"c":21679,"v":6.733}
{"ts":1657362900000,"o":21679,"h":21679,"l":21665,"c":21678.5,"v":105.334}
{"ts":1657362960000,"o":21678.5,"h":21678.5,"l":21666,"c":21666.5,"v":28.952}
{"ts":1657363020000,"o":21666.5,"h":21666.5,"l":21662,"c":21662,"v":25.27}
{"ts":1657363080000,"o":21662,"h":21674,"l":21662,"c":21674,"v":32.263}
{"ts":1657363140000,"o":21674,"h":21680,"l":21666,"c":21666.5,"v":34.13}
{"ts":1657363200000,"o":21666.5,"h":21689,"l":21666,"c":21688.5,"v":88.908}
{"ts":1657363260000,"o":21688.5,"h":21710,"l":21688.5,"c":21708.5,"v":237.634}
{"ts":1657363320000,"o":21708.5,"h":21710,"l":21695.5,"c":21710,"v":111.221}
{"ts":1657363380000,"o":21710,"h":21710,"l":21698,"c":21700,"v":46.227}
{"ts":1657363440000,"o":21700,"h":21710,"l":21698.5,"c":21709.5,"v":98.477}
{"ts":1657363500000,"o":21709.5,"h":21745,"l":21709.5,"c":21713.5,"v":504.638}
{"ts":1657363560000,"o":21713.5,"h":21713.5,"l":21697,"c":21710.5,"v":62.316}
{"ts":1657363620000,"o":21710.5,"h":21719,"l":21698,"c":21709,"v":135.839}
{"ts":1657363680000,"o":21709,"h":21710,"l":21700,"c":21700.5,"v":36.527}
{"ts":1657363740000,"o":21700.5,"h":21710,"l":21695,"c":21699.5,"v":80.512}
{"ts":1657363800000,"o":21699.5,"h":21700,"l":21677.5,"c":21680.5,"v":80.75}
{"ts":1657363860000,"o":21680.5,"h":21698,"l":21680,"c":21691,"v":51.814}
{"ts":1657363920000,"o":21691,"h":21707,"l":21691,"c":21697,"v":37.7}
{"ts":1657363980000,"o":21697,"h":21710,"l":21693,"c":21710,"v":60.088}
{"ts":1657364040000,"o":21710,"h":21720,"l":21703,"c":21720,"v":73.246}
{"ts":1657364100000,"o":21720,"h":21733.5,"l":21712,"c":21729.5,"v":72.068}
{"ts":1657364160000,"o":21729.5,"h":21729.5,"l":21717,"c":21722,"v":61.835}
{"ts":1657364220000,"o":21722,"h":21728,"l":21712,"c":21724.5,"v":59.111}
{"ts":1657364280000,"o":21724.5,"h":21735,"l":21719,"c":21733,"v":61.304}
{"ts":1657364340000,"o":21733,"h":21733,"l":21724.5,"c":21729.5,"v":76.894}
{"ts":1657364400000,"o":21729.5,"h":21734.5,"l":21723.5,"c":21734.5,"v":71.124}
{"ts":1657364460000,"o":21734.5,"h":21774,"l":21732,"c":21757,"v":400.396}
{"ts":1657364520000,"o":21757,"h":21759.5,"l":21741,"c":21741.5,"v":101.765}
{"ts":1657364580000,"o":21741.5,"h":21741.5,"l":21726,"c":21726,"v":144.004}
{"ts":1657364640000,"o":21726,"h":21730.5,"l":21721.5,"c":21721.5,"v":67.708}
{"ts":1657364700000,"o":21721.5,"h":21722,"l":21718.5,"c":21718.5,"v":46.607}
{"ts":1657364760000,"o":21718.5,"h":21718.5,"l":21708.5,"c":21708.5,"v":119.893}
{"ts":1657364820000,"o":21708.5,"h":21718.5,"l":21701,"c":21718,"v":64.837}
{"ts":1657364880000,"o":21718,"h":21718.5,"l":21707.5,"c":21707.5,"v":31.192}
{"ts":1657364940000,"o":21707.5,"h":21723,"l":21707,"c":21723,"v":52.298}
{"ts":1657365000000,"o":21723,"h":21727,"l":21712,"c":21726.5,"v":34.84}
{"ts":1657365060000,"o":21726.5,"h":21727,"l":21726,"c":21726,"v":15.339}
{"ts":1657365120000,"o":21726,"h":21726.5,"l":21700.5,"c":21701,"v":37.771}
{"ts":1657365180000,"o":21701,"h":21706,"l":21700.5,"c":21706,"v":29.708}
{"ts":1657365240000,"o":21706,"h":21706,"l":21701,"c":21701.5,"v":24.326}
{"ts":1657365300000,"o":21701.5,"h":21701.5,"l":21682,"c":21691,"v":134.616}
{"ts":1657365360000,"o":21691,"h":21692.5,"l":21672,"c":21673,"v":108.351}
{"ts":1657365420000,"o":21673,"h":21703,"l":21673,"c":21702.5,"v":101.185}
{"ts":1657365480000,"o":21702.5,"h":21723.5,"l":21688,"c":21718,"v":146.567}
{"ts":1657365540000,"o":21718,"h":21725.5,"l":21700,"c":21701.5,"v":98.16}
{"ts":1657365600000,"o":21701.5,"h":21705.5,"l":21701.5,"c":21701.5,"v":31.13}
{"ts":1657365660000,"o":21701.5,"h":21724,"l":21701.5,"c":21717.5,"v":60.338}
{"ts":1657365720000,"o":21717.5,"h":21718.5,"l":21715,"c":21715,"v":13.875}
{"ts":1657365780000,"o":21715,"h":21740,"l":21714,"c":21740,"v":120.657}
{"ts":1657365840000,"o":21740,"h":21744.5,"l":21734.5,"c":21740,"v":66.781}
{"ts":1657365900000,"o":21740,"h":21745,"l":21740,"c":21745,"v":48.186}
{"ts":1657365960000,"o":21745,"h":21745,"l":21726,"c":21726.5,"v":75.076}
{"ts":1657366020000,"o":21726.5,"h":21735,"l":21725.5,"c":21731.5,"v":29.002}
{"ts":1657366080000,"o":21731.5,"h":21732,"l":21723.5,"c":21723.5,"v":38.341}
{"ts":1657366140000,"o":21723.5,"h":21735,"l":21723.5,"c":21727,"v":28.855}
{"ts":1657366200000,"o":21727,"h":21727,"l":21715,"c":21715,"v":57.475}
{"ts":1657366260000,"o":21715,"h":21722.5,"l":21699.5,"c":21700,"v":132.499}
{"ts":1657366320000,"o":21700,"h":21703.5,"l":21676,"c":21686.5,"v":130.741}
{"ts":1657366380000,"o":21686.5,"h":21688,"l":21679.5,"c":21681,"v":74.9}
{"ts":1657366440000,"o":21681,"h":21688.5,"l":21681,"c":21685,"v":35.401}
{"ts":1657366500000,"o":21685,"h":21701.5,"l":21685,"c":21693,"v":63.422}
{"ts":1657366560000,"o":21693,"h":21703,"l":21692.5,"c":21693,"v":37.846}
{"ts":1657366620000,"o":21693,"h":21705,"l":21690,"c":21696.5,"v":65.005}
{"ts":1657366680000,"o":21696.5,"h":21703,"l":21696,"c":21703,"v":34.317}
{"ts":1657366740000,"o":21703,"h":21703,"l":21691.5,"c":21696,"v":25.039}
{"ts":1657366800000,"o":21696,"h":21705,"l":21695.5,"c":21704.5,"v":23.88}
{"ts":1657366860000,"o":21704.5,"h":21706,"l":21704.5,"c":21705.5,"v":6.489}
{"ts":1657366920000,"o":21705.5,"h":21706,"l":21695,"c":21695.5,"v":104.464}
{"ts":1657366980000,"o":21695.5,"h":21697,"l":21695,"c":21695.5,"v":8}
{"ts":1657367040000,"o":21695.5,"h":21696,"l":21692,"c":21692.5,"v":14.19}
{"ts":1657367100000,"o":21692.5,"h":21692.5,"l":21680,"c":21680,"v":154.152}
{"ts":1657367160000,"o":21680,"h":21680.5,"l":21652.5,"c":21664.5,"v":158.405}
{"ts":1657367220000,"o":21664.5,"h":21666.5,"l":21657,"c":21661,"v":184.509}
{"ts":1657367280000,"o":21661,"h":21670,"l":21660.5,"c":21670,"v":61.761}
{"ts":1657367340000,"o":21670,"h":21679.5,"l":21668,"c":21679.5,"v":48.455}
{"ts":1657367400000,"o":21679.5,"h":21682,"l":21669,"c":21672,"v":49.193}
{"ts":1657367460000,"o":21672,"h":21672.5,"l":21661.5,"c":21666,"v":198.62}
{"ts":1657367520000,"o":21666,"h":21666,"l":21638.5,"c":21640.5,"v":255.169}
{"ts":1657367580000,"o":21640.5,"h":21645,"l":21610,"c":21627,"v":530.073}
{"ts":1657367640000,"o":21627,"h":21639.5,"l":21583,"c":21596,"v":537.849}
{"ts":1657367700000,"o":21596,"h":21596,"l":21330,"c":21463,"v":2650.221}
{"ts":1657367760000,"o":21463,"h":21495,"l":21431,"c":21431.5,"v":689.982}
{"ts":1657367820000,"o":21431.5,"h":21431.5,"l":21310,"c":21380.5,"v":1309.253}
{"ts":1657367880000,"o":21380.5,"h":21425,"l":21378,"c":21420,"v":512.545}
{"ts":1657367940000,"o":21420,"h":21437,"l":21407,"c":21435,"v":363.277}
{"ts":1657368000000,"o":21435,"h":21435,"l":21375,"c":21380,"v":404.795}
{"ts":1657368060000,"o":21380,"h":21445,"l":21379.5,"c":21440,"v":396.961}
{"ts":1657368120000,"o":21440,"h":21467.5,"l":21440,"c":21453,"v":284.758}
{"ts":1657368180000,"o":21453,"h":21489.5,"l":21452.5,"c":21480,"v":333.716}
{"ts":1657368240000,"o":21480,"h":21502.5,"l":21451.5,"c":21458,"v":373.795}
{"ts":1657368300000,"o":21458,"h":21477.5,"l":21452,"c":21472.5,"v":170.601}
{"ts":1657368360000,"o":21472.5,"h":21483,"l":21456.5,"c":21457,"v":107.655}
{"ts":1657368420000,"o":21457,"h":21478.5,"l":21456.5,"c":21470.5,"v":105.277}
{"ts":1657368480000,"o":21470.5,"h":21470.5,"l":21424,"c":21429.5,"v":216.699}
{"ts":1657368540000,"o":21429.5,"h":21442,"l":21420,"c":21420,"v":177.47}
{"ts":1657368600000,"o":21420,"h":21464,"l":21420,"c":21456,"v":234.285}
{"ts":1657368660000,"o":21456,"h":21456,"l":21446.5,"c":21449.5,"v":47.722}
{"ts":1657368720000,"o":21449.5,"h":21460,"l":21446,"c":21460,"v":103.632}
{"ts":1657368780000,"o":21460,"h":21485,"l":21459.5,"c":21485,"v":172.81}
{"ts":1657368840000,"o":21485,"h":21495,"l":21476.5,"c":21492,"v":109.895}
{"ts":1657368900000,"o":21492,"h":21524.5,"l":21480.5,"c":21524.5,"v":180.901}
{"ts":1657368960000,"o":21524.5,"h":21549.5,"l":21510.5,"c":21511.5,"v":301.931}
{"ts":1657369020000,"o":21511.5,"h":21522,"l":21495,"c":21506,"v":127.294}
{"ts":1657369080000,"o":21506,"h":21522,"l":21506,"c":21515,"v":47.935}
{"ts":1657369140000,"o":21515,"h":21518,"l":21500,"c":21507.5,"v":168.576}
{"ts":1657369200000,"o":21507.5,"h":21526,"l":21506.5,"c":21521,"v":148.041}
{"ts":1657369260000,"o":21521,"h":21533.5,"l":21520.5,"c":21533.5,"v":43.809}
{"ts":1657369320000,"o":21533.5,"h":21533.5,"l":21486.5,"c":21492,"v":122.28}
{"ts":1657369380000,"o":21492,"h":21508,"l":21491.5,"c":21503,"v":64.066}
{"ts":1657369440000,"o":21503,"h":21503,"l":21497,"c":21500,"v":24.858}
{"ts":1657369500000,"o":21500,"h":21520,"l":21499.5,"c":21514.5,"v":143.263}
{"ts":1657369560000,"o":21514.5,"h":21515,"l":21502,"c":21513.5,"v":49.567}
{"ts":1657369620000,"o":21513.5,"h":21538,"l":21507.5,"c":21510.5,"v":175.948}
{"ts":1657369680000,"o":21510.5,"h":21510.5,"l":21494.5,"c":21494.5,"v":54.728}
{"ts":1657369740000,"o":21494.5,"h":21497.5,"l":21470.5,"c":21474,"v":134.652}
{"ts":1657369800000,"o":21474,"h":21500,"l":21474,"c":21498.5,"v":126.752}
{"ts":1657369860000,"o":21498.5,"h":21505,"l":21498,"c":21504,"v":42.675}
{"ts":1657369920000,"o":21504,"h":21504,"l":21497.5,"c":21502,"v":31.762}
{"ts":1657369980000,"o":21502,"h":21503.5,"l":21495,"c":21503,"v":28.803}
{"ts":1657370040000,"o":21503,"h":21504,"l":21476.5,"c":21478,"v":133.858}
{"ts":1657370100000,"o":21478,"h":21495.5,"l":21475,"c":21494,"v":59.933}
{"ts":1657370160000,"o":21494,"h":21498,"l":21481,"c":21490.5,"v":57.264}
{"ts":1657370220000,"o":21490.5,"h":21500,"l":21481.5,"c":21493,"v":77.154}
{"ts":1657370280000,"o":21493,"h":21500,"l":21492,"c":21495,"v":55.079}
{"ts":1657370340000,"o":21495,"h":21495.5,"l":21480,"c":21489,"v":48.375}
{"ts":1657370400000,"o":21489,"h":21498.5,"l":21483.5,"c":21498,"v":34.798}
{"ts":1657370460000,"o":21498,"h":21527,"l":21498,"c":21527,"v":202.188}
{"ts":1657370520000,"o":21527,"h":21535,"l":21526.5,"c":21535,"v":71.072}
{"ts":1657370580000,"o":21535,"h":21545,"l":21534,"c":21544.5,"v":87.847}
{"ts":1657370640000,"o":21544.5,"h":21544.5,"l":21520,"c":21522.5,"v":52.653}
{"ts":1657370700000,"o":21522.5,"h":21540,"l":21514.5,"c":21531.5,"v":54.149}
{"ts":1657370760000,"o":21531.5,"h":21531.5,"l":21510,"c":21510.5,"v":62.65}
{"ts":1657370820000,"o":21510.5,"h":21510.5,"l":21488,"c":21493.5,"v":180.228}
{"ts":1657370880000,"o":21493.5,"h":21495,"l":21485,"c":21489.5,"v":64.694}
{"ts":1657370940000,"o":21489.5,"h":21495,"l":21485,"c":21489,"v":31.236}
{"ts":1657371000000,"o":21489,"h":21495,"l":21475,"c":21477.5,"v":80.811}
{"ts":1657371060000,"o":21477.5,"h":21486,"l":21460.5,"c":21466,"v":94.712}
{"ts":1657371120000,"o":21466,"h":21473,"l":21456,"c":21462.5,"v":50.969}
{"ts":1657371180000,"o":21462.5,"h":21486,"l":21462.5,"c":21475,"v":52.023}
{"ts":1657371240000,"o":21475,"h":21487.5,"l":21472.5,"c":21487.5,"v":53.834}
{"ts":1657371300000,"o":21487.5,"h":21496.5,"l":21480,"c":21496.5,"v":60.593}
{"ts":1657371360000,"o":21496.5,"h":21506.5,"l":21491,"c":21506,"v":52.422}
{"ts":1657371420000,"o":21506,"h":21518,"l":21506,"c":21516.5,"v":60.457}
{"ts":1657371480000,"o":21516.5,"h":21519,"l":21513.5,"c":21513.5,"v":58.402}
{"ts":1657371540000,"o":21513.5,"h":21514,"l":21500.5,"c":21500.5,"v":58.54}
{"ts":1657371600000,"o":21500.5,"h":21515.5,"l":21500.5,"c":21515.5,"v":33.811}
{"ts":1657371660000,"o":21515.5,"h":21515.5,"l":21506,"c":21506.5,"v":22.036}
{"ts":1657371720000,"o":21506.5,"h":21506.5,"l":21486.5,"c":21490.5,"v":63.875}
{"ts":1657371780000,"o":21490.5,"h":21505,"l":21490,"c":21505,"v":27.323}
{"ts":1657371840000,"o":21505,"h":21505,"l":21499,"c":21499.5,"v":16.732}
{"ts":1657371900000,"o":21499.5,"h":21515,"l":21490,"c":21514.5,"v":54.184}
{"ts":1657371960000,"o":21514.5,"h":21532.5,"l":21514.5,"c":21532.5,"v":59.829}
{"ts":1657372020000,"o":21532.5,"h":21538.5,"l":21532,"c":21538,"v":75.851}
{"ts":1657372080000,"o":21538,"h":21543,"l":21532,"c":21537,"v":118.842}
{"ts":1657372140000,"o":21537,"h":21547,"l":21537,"c":21545.5,"v":107.95}
{"ts":1657372200000,"o":21545.5,"h":21583,"l":21545,"c":21554,"v":517.51}
{"ts":1657372260000,"o":21554,"h":21560.5,"l":21541.5,"c":21560.5,"v":79.707}
{"ts":1657372320000,"o":21560.5,"h":21561,"l":21550,"c":21560.5,"v":49.048}
{"ts":1657372380000,"o":21560.5,"h":21604.5,"l":21560,"c":21574,"v":356.343}
{"ts":1657372440000,"o":21574,"h":21574,"l":21561,"c":21562,"v":110.181}
{"ts":1657372500000,"o":21562,"h":21584.5,"l":21562,"c":21575,"v":227.621}
{"ts":1657372560000,"o":21575,"h":21575.5,"l":21570.5,"c":21574.5,"v":49.701}
{"ts":1657372620000,"o":21574.5,"h":21587,"l":21564.5,"c":21587,"v":117.577}
{"ts":1657372680000,"o":21587,"h":21600,"l":21580,"c":21581,"v":171.039}
{"ts":1657372740000,"o":21581,"h":21592.5,"l":21578.5,"c":21592,"v":144.556}
{"ts":1657372800000,"o":21592,"h":21599,"l":21592,"c":21598,"v":157.161}
{"ts":1657372860000,"o":21598,"h":21620.5,"l":21582,"c":21582,"v":242.341}
{"ts":1657372920000,"o":21582,"h":21595,"l":21582,"c":21588,"v":96.1}
{"ts":1657372980000,"o":21588,"h":21588.5,"l":21587,"c":21587,"v":38.69}
{"ts":1657373040000,"o":21587,"h":21587.5,"l":21586.5,"c":21587.5,"v":31.416}
{"ts":1657373100000,"o":21587.5,"h":21587.5,"l":21564,"c":21564,"v":113.302}
{"ts":1657373160000,"o":21564,"h":21583,"l":21554.5,"c":21583,"v":168.737}
{"ts":1657373220000,"o":21583,"h":21588.5,"l":21568.5,"c":21569.5,"v":52.529}
{"ts":1657373280000,"o":21569.5,"h":21577.5,"l":21562,"c":21573,"v":51.956}
{"ts":1657373340000,"o":21573,"h":21596,"l":21572.5,"c":21583,"v":117.571}
{"ts":1657373400000,"o":21583,"h":21596,"l":21575.5,"c":21576.5,"v":67.12}
{"ts":1657373460000,"o":21576.5,"h":21584.5,"l":21572,"c":21578,"v":38.292}
{"ts":1657373520000,"o":21578,"h":21586.5,"l":21560.5,"c":21584.5,"v":62.246}
{"ts":1657373580000,"o":21584.5,"h":21584.5,"l":21572,"c":21578.5,"v":55.727}
{"ts":1657373640000,"o":21578.5,"h":21585,"l":21574,"c":21581,"v":57.916}
{"ts":1657373700000,"o":21581,"h":21582.5,"l":21572,"c":21575,"v":32.635}
{"ts":1657373760000,"o":21575,"h":21575,"l":21561.5,"c":21562,"v":60.677}
{"ts":1657373820000,"o":21562,"h":21570,"l":21551,"c":21555.5,"v":104.942}
{"ts":1657373880000,"o":21555.5,"h":21561.5,"l":21555,"c":21560.5,"v":48.527}
{"ts":1657373940000,"o":21560.5,"h":21560.5,"l":21551.5,"c":21554.5,"v":36.976}
{"ts":1657374000000,"o":21554.5,"h":21561,"l":21541.5,"c":21547,"v":103.355}
{"ts":1657374060000,"o":21547,"h":21563,"l":21547,"c":21562.5,"v":63.225}
{"ts":1657374120000,"o":21562.5,"h":21563,"l":21559,"c":21559,"v":21.279}
{"ts":1657374180000,"o":21559,"h":21572,"l":21559,"c":21568,"v":48.918}
{"ts":1657374240000,"o":21568,"h":21579,"l":21567.5,"c":21567.5,"v":52.627}
{"ts":1657374300000,"o":21567.5,"h":21574.5,"l":21567,"c":21568.5,"v":29.453}
{"ts":1657374360000,"o":21568.5,"h":21568.5,"l":21554.5,"c":21557,"v":45.335}
{"ts":1657374420000,"o":21557,"h":21563.5,"l":21523,"c":21525.5,"v":210.285}
{"ts":1657374480000,"o":21525.5,"h":21525.5,"l":21502,"c":21508,"v":387.04}
{"ts":1657374540000,"o":21508,"h":21532,"l":21508,"c":21527,"v":65.592}
{"ts":1657374600000,"o":21527,"h":21530,"l":21526.5,"c":21530,"v":90.069}
{"ts":1657374660000,"o":21530,"h":21556.5,"l":21529.5,"c":21556,"v":83.461}
{"ts":1657374720000,"o":21556,"h":21556.5,"l":21550.5,"c":21551,"v":63.846}
{"ts":1657374780000,"o":21551,"h":21551,"l":21535,"c":21539,"v":52.373}
{"ts":1657374840000,"o":21539,"h":21565.5,"l":21539,"c":21559,"v":152.175}
{"ts":1657374900000,"o":21559,"h":21564.5,"l":21558.5,"c":21564,"v":80.996}
{"ts":1657374960000,"o":21564,"h":21565,"l":21564,"c":21565,"v":27.395}
{"ts":1657375020000,"o":21565,"h":21565,"l":21542,"c":21542,"v":64.806}
{"ts":1657375080000,"o":21542,"h":21553.5,"l":21542,"c":21545.5,"v":15.597}
{"ts":1657375140000,"o":21545.5,"h":21560,"l":21545,"c":21555.5,"v":17.312}
{"ts":1657375200000,"o":21555.5,"h":21559.5,"l":21545.5,"c":21552,"v":38.057}
{"ts":1657375260000,"o":21552,"h":21555,"l":21541.5,"c":21541.5,"v":48.218}
{"ts":1657375320000,"o":21541.5,"h":21550,"l":21530,"c":21530,"v":37.688}
{"ts":1657375380000,"o":21530,"h":21542,"l":21530,"c":21534,"v":40.208}
{"ts":1657375440000,"o":21534,"h":21540,"l":21533.5,"c":21539.5,"v":25.407}
{"ts":1657375500000,"o":21539.5,"h":21549,"l":21538,"c":21548.5,"v":27.33}
{"ts":1657375560000,"o":21548.5,"h":21575,"l":21548.5,"c":21570.5,"v":127.333}
{"ts":1657375620000,"o":21570.5,"h":21599,"l":21560.5,"c":21598.5,"v":119.414}
{"ts":1657375680000,"o":21598.5,"h":21671,"l":21590,"c":21670.5,"v":847.114}
{"ts":1657375740000,"o":21670.5,"h":21720,"l":21635.5,"c":21676,"v":1028.327}
{"ts":1657375800000,"o":21676,"h":21676,"l":21652.5,"c":21654.5,"v":228.226}
{"ts":1657375860000,"o":21654.5,"h":21688,"l":21648,"c":21687,"v":166.485}
{"ts":1657375920000,"o":21687,"h":21688,"l":21682,"c":21682,"v":118.768}
{"ts":1657375980000,"o":21682,"h":21682.5,"l":21670.5,"c":21670.5,"v":90.673}
{"ts":1657376040000,"o":21670.5,"h":21699.5,"l":21670.5,"c":21699.5,"v":148.039}
{"ts":1657376100000,"o":21699.5,"h":21700.5,"l":21673,"c":21673,"v":131.889}
{"ts":1657376160000,"o":21673,"h":21685.5,"l":21666,"c":21666.5,"v":127.196}
{"ts":1657376220000,"o":21666.5,"h":21666.5,"l":21635.5,"c":21636.5,"v":232.153}
{"ts":1657376280000,"o":21636.5,"h":21637,"l":21611,"c":21631.5,"v":196.027}
{"ts":1657376340000,"o":21631.5,"h":21633,"l":21626,"c":21626.5,"v":65.778}
{"ts":1657376400000,"o":21626.5,"h":21646,"l":21626,"c":21632.5,"v":94.365}
{"ts":1657376460000,"o":21632.5,"h":21639,"l":21625.5,"c":21635.5,"v":46.324}
{"ts":1657376520000,"o":21635.5,"h":21641.5,"l":21635,"c":21640,"v":66.468}
{"ts":1657376580000,"o":21640,"h":21655,"l":21640,"c":21646.5,"v":96.198}
{"ts":1657376640000,"o":21646.5,"h":21665,"l":21641,"c":21646,"v":129.853}
{"ts":1657376700000,"o":21646,"h":21647.5,"l":21625,"c":21627.5,"v":87.807}
{"ts":1657376760000,"o":21627.5,"h":21640,"l":21627.5,"c":21634,"v":30.946}
{"ts":1657376820000,"o":21634,"h":21643,"l":21630,"c":21632.5,"v":41.676}
{"ts":1657376880000,"o":21632.5,"h":21632.5,"l":21629,"c":21632,"v":57.203}
{"ts":1657376940000,"o":21632,"h":21656,"l":21632,"c":21638,"v":69.119}
{"ts":1657377000000,"o":21638,"h":21646.5,"l":21625,"c":21625.5,"v":43.866}
{"ts":1657377060000,"o":21625.5,"h":21628.5,"l":21621.5,"c":21623.5,"v":77.613}
{"ts":1657377120000,"o":21623.5,"h":21639,"l":21623,"c":21629,"v":35.705}
{"ts":1657377180000,"o":21629,"h":21644.5,"l":21623.5,"c":21644.5,"v":19.518}
{"ts":1657377240000,"o":21644.5,"h":21644.5,"l":21628,"c":21631,"v":44.276}
{"ts":1657377300000,"o":21631,"h":21631,"l":21620,"c":21630,"v":64.731}
{"ts":1657377360000,"o":21630,"h":21634.5,"l":21621.5,"c":21634.5,"v":56.353}
{"ts":1657377420000,"o":21634.5,"h":21634.5,"l":21621.5,"c":21624.5,"v":45.379}
{"ts":1657377480000,"o":21624.5,"h":21630,"l":21621,"c":21630,"v":29.363}
{"ts":1657377540000,"o":21630,"h":21633,"l":21622,"c":21629.5,"v":20.011}
{"ts":1657377600000,"o":21629.5,"h":21630,"l":21619,"c":21628,"v":21.446}
{"ts":1657377660000,"o":21628,"h":21642,"l":21628,"c":21640,"v":49.288}
{"ts":1657377720000,"o":21640,"h":21640.5,"l":21628,"c":21637.5,"v":65.384}
{"ts":1657377780000,"o":21637.5,"h":21638.5,"l":21622.5,"c":21622.5,"v":49.71}
{"ts":1657377840000,"o":21622.5,"h":21623,"l":21575,"c":21597.5,"v":340.033}
{"ts":1657377900000,"o":21597.5,"h":21618.5,"l":21587.5,"c":21614,"v":134.198}
{"ts":1657377960000,"o":21614,"h":21629,"l":21614,"c":21622.5,"v":39.88}
{"ts":1657378020000,"o":21622.5,"h":21640,"l":21622.5,"c":21639.5,"v":48.843}
{"ts":1657378080000,"o":21639.5,"h":21660.5,"l":21635.5,"c":21646,"v":96.153}
{"ts":1657378140000,"o":21646,"h":21649.5,"l":21628.5,"c":21629.5,"v":57.238}
{"ts":1657378200000,"o":21629.5,"h":21654,"l":21618,"c":21647.5,"v":79.036}
{"ts":1657378260000,"o":21647.5,"h":21650.5,"l":21647.5,"c":21649,"v":24.971}
{"ts":1657378320000,"o":21649,"h":21650,"l":21643,"c":21649.5,"v":47.209}
{"ts":1657378380000,"o":21649.5,"h":21652.5,"l":21641.5,"c":21641.5,"v":25.625}
{"ts":1657378440000,"o":21641.5,"h":21641.5,"l":21623.5,"c":21623.5,"v":102.838}
{"ts":1657378500000,"o":21623.5,"h":21623.5,"l":21610,"c":21622,"v":38.323}
{"ts":1657378560000,"o":21622,"h":21622,"l":21616,"c":21616.5,"v":15.326}
{"ts":1657378620000,"o":21616.5,"h":21617,"l":21613.5,"c":21614,"v":18.958}
{"ts":1657378680000,"o":21614,"h":21614,"l":21542.5,"c":21578,"v":520.146}
{"ts":1657378740000,"o":21578,"h":21593.5,"l":21578,"c":21581.5,"v":57.131}
{"ts":1657378800000,"o":21581.5,"h":21588.5,"l":21560,"c":21560.5,"v":64.023}
{"ts":1657378860000,"o":21560.5,"h":21579,"l":21555,"c":21570,"v":85.51}
{"ts":1657378920000,"o":21570,"h":21588,"l":21570,"c":21585.5,"v":87.963}
{"ts":1657378980000,"o":21585.5,"h":21595,"l":21575,"c":21592.5,"v":46.917}
{"ts":1657379040000,"o":21592.5,"h":21601.5,"l":21590.5,"c":21601,"v":55.187}
{"ts":1657379100000,"o":21601,"h":21605.5,"l":21590.5,"c":21600.5,"v":39.287}
{"ts":1657379160000,"o":21600.5,"h":21607,"l":21593.5,"c":21595,"v":25.339}
{"ts":1657379220000,"o":21595,"h":21597,"l":21575,"c":21596.5,"v":78.533}
{"ts":1657379280000,"o":21596.5,"h":21600,"l":21586.5,"c":21590,"v":15.403}
{"ts":1657379340000,"o":21590,"h":21602.5,"l":21590,"c":21601,"v":21.096}
{"ts":1657379400000,"o":21601,"h":21601,"l":21595,"c":21600.5,"v":28.46}
{"ts":1657379460000,"o":21600.5,"h":21607.5,"l":21595.5,"c":21595.5,"v":40.736}
{"ts":1657379520000,"o":21595.5,"h":21604,"l":21594.5,"c":21600.5,"v":27.762}
{"ts":1657379580000,"o":21600.5,"h":21607,"l":21600,"c":21607,"v":7.222}
{"ts":1657379640000,"o":21607,"h":21612,"l":21606.5,"c":21612,"v":44.588}
{"ts":1657379700000,"o":21612,"h":21613,"l":21602,"c":21613,"v":34.739}
{"ts":1657379760000,"o":21613,"h":21637.5,"l":21612.5,"c":21622,"v":113.501}
{"ts":1657379820000,"o":21622,"h":21622,"l":21613,"c":21616,"v":68.138}
{"ts":1657379880000,"o":21616,"h":21617,"l":21592,"c":21592.5,"v":39.493}
{"ts":1657379940000,"o":21592.5,"h":21600,"l":21584.5,"c":21600,"v":36.829}
{"ts":1657380000000,"o":21600,"h":21600,"l":21599.5,"c":21599.5,"v":10.273}
{"ts":1657380060000,"o":21599.5,"h":21628,"l":21599.5,"c":21616,"v":45.924}
{"ts":1657380120000,"o":21616,"h":21617.5,"l":21611,"c":21611.5,"v":22.976}
{"ts":1657380180000,"o":21611.5,"h":21619.5,"l":21611,"c":21618.5,"v":25.694}
{"ts":1657380240000,"o":21618.5,"h":21626,"l":21618,"c":21626,"v":25.534}
{"ts":1657380300000,"o":21626,"h":21630,"l":21616,"c":21620.5,"v":50.031}
{"ts":1657380360000,"o":21620.5,"h":21622,"l":21618,"c":21618.5,"v":6.641}
{"ts":1657380420000,"o":21618.5,"h":21620,"l":21609,"c":21619.5,"v":20.986}
{"ts":1657380480000,"o":21619.5,"h":21622,"l":21619,"c":21621.5,"v":7.147}
{"ts":1657380540000,"o":21621.5,"h":21636.5,"l":21621.5,"c":21636,"v":32.701}
{"ts":1657380600000,"o":21636,"h":21637,"l":21635.5,"c":21636.5,"v":17.838}
{"ts":1657380660000,"o":21636.5,"h":21637,"l":21619,"c":21627,"v":26.109}
{"ts":1657380720000,"o":21627,"h":21627.5,"l":21621.5,"c":21622.5,"v":12.935}
{"ts":1657380780000,"o":21622.5,"h":21623,"l":21603,"c":21603.5,"v":18.613}
{"ts":1657380840000,"o":21603.5,"h":21624.5,"l":21603,"c":21624.5,"v":67.582}
{"ts":1657380900000,"o":21624.5,"h":21626.5,"l":21624,"c":21624,"v":35.786}
{"ts":1657380960000,"o":21624,"h":21636.5,"l":21624,"c":21635,"v":29.987}
{"ts":1657381020000,"o":21635,"h":21635,"l":21634.5,"c":21634.5,"v":30.434}
{"ts":1657381080000,"o":21634.5,"h":21635,"l":21634.5,"c":21634.5,"v":7.497}
{"ts":1657381140000,"o":21634.5,"h":21635,"l":21617,"c":21620.5,"v":61.088}
{"ts":1657381200000,"o":21620.5,"h":21635,"l":21620.5,"c":21635,"v":38.275}
{"ts":1657381260000,"o":21635,"h":21635,"l":21634.5,"c":21635,"v":15.507}
{"ts":1657381320000,"o":21635,"h":21635,"l":21620.5,"c":21620.5,"v":40.399}
{"ts":1657381380000,"o":21620.5,"h":21620.5,"l":21610,"c":21616.5,"v":27.444}
{"ts":1657381440000,"o":21616.5,"h":21617,"l":21563,"c":21570.5,"v":135.334}
{"ts":1657381500000,"o":21570.5,"h":21592,"l":21568.5,"c":21568.5,"v":79.086}
{"ts":1657381560000,"o":21568.5,"h":21568.5,"l":21506,"c":21550,"v":427.067}
{"ts":1657381620000,"o":21550,"h":21565,"l":21540,"c":21544,"v":96.285}
{"ts":1657381680000,"o":21544,"h":21559,"l":21535,"c":21548.5,"v":83.599}
{"ts":1657381740000,"o":21548.5,"h":21571,"l":21548.5,"c":21571,"v":91.675}
{"ts":1657381800000,"o":21571,"h":21574,"l":21564.5,"c":21568.5,"v":45.552}
{"ts":1657381860000,"o":21568.5,"h":21577.5,"l":21554.5,"c":21577,"v":57.4}
{"ts":1657381920000,"o":21577,"h":21579.5,"l":21570.5,"c":21578.5,"v":24.486}
{"ts":1657381980000,"o":21578.5,"h":21585,"l":21577,"c":21585,"v":34.808}
{"ts":1657382040000,"o":21585,"h":21585,"l":21556.5,"c":21564,"v":66.352}
{"ts":1657382100000,"o":21564,"h":21564.5,"l":21556,"c":21558,"v":36.972}
{"ts":1657382160000,"o":21558,"h":21564,"l":21557.5,"c":21558,"v":19.82}
{"ts":1657382220000,"o":21558,"h":21559,"l":21557.5,"c":21558.5,"v":20.467}
{"ts":1657382280000,"o":21558.5,"h":21564.5,"l":21558.5,"c":21564,"v":39.928}
{"ts":1657382340000,"o":21564,"h":21564.5,"l":21533,"c":21538.5,"v":59.3}
{"ts":1657382400000,"o":21538.5,"h":21563,"l":21538.5,"c":21555,"v":70.944}
{"ts":1657382460000,"o":21555,"h":21555,"l":21549.5,"c":21550.5,"v":21.621}
{"ts":1657382520000,"o":21550.5,"h":21555.5,"l":21539.5,"c":21544,"v":92.953}
{"ts":1657382580000,"o":21544,"h":21545,"l":21539,"c":21542,"v":16.013}
{"ts":1657382640000,"o":21542,"h":21542.5,"l":21518,"c":21523.5,"v":108.021}
{"ts":1657382700000,"o":21523.5,"h":21535,"l":21519,"c":21535,"v":92.56}
{"ts":1657382760000,"o":21535,"h":21550,"l":21534.5,"c":21550,"v":41.924}
{"ts":1657382820000,"o":21550,"h":21552,"l":21549.5,"c":21552,"v":21.426}
{"ts":1657382880000,"o":21552,"h":21552,"l":21549,"c":21550,"v":24.899}
{"ts":1657382940000,"o":21550,"h":21572,"l":21550,"c":21565.5,"v":62.208}
{"ts":1657383000000,"o":21565.5,"h":21571.5,"l":21565,"c":21568,"v":22.228}
{"ts":1657383060000,"o":21568,"h":21568,"l":21557,"c":21564.5,"v":22.805}
{"ts":1657383120000,"o":21564.5,"h":21566.5,"l":21558,"c":21558,"v":14.263}
{"ts":1657383180000,"o":21558,"h":21562,"l":21547,"c":21547,"v":32.399}
{"ts":1657383240000,"o":21547,"h":21562.5,"l":21547,"c":21562,"v":49.818}
{"ts":1657383300000,"o":21562,"h":21575,"l":21552,"c":21574.5,"v":66.492}
{"ts":1657383360000,"o":21574.5,"h":21575,"l":21569,"c":21569.5,"v":22.632}
{"ts":1657383420000,"o":21569.5,"h":21606,"l":21569.5,"c":21589.5,"v":174.216}
{"ts":1657383480000,"o":21589.5,"h":21589.5,"l":21580,"c":21586,"v":44.199}
{"ts":1657383540000,"o":21586,"h":21586,"l":21582,"c":21582.5,"v":9.729}
{"ts":1657383600000,"o":21582.5,"h":21592,"l":21580,"c":21592,"v":15.455}
{"ts":1657383660000,"o":21592,"h":21595,"l":21591,"c":21591.5,"v":20.756}
{"ts":1657383720000,"o":21591.5,"h":21591.5,"l":21575.5,"c":21580,"v":52.751}
{"ts":1657383780000,"o":21580,"h":21580,"l":21559.5,"c":21562.5,"v":53.874}
{"ts":1657383840000,"o":21562.5,"h":21563,"l":21552,"c":21554.5,"v":36.556}
{"ts":1657383900000,"o":21554.5,"h":21566,"l":21548.5,"c":21558,"v":91.666}
{"ts":1657383960000,"o":21558,"h":21580,"l":21557.5,"c":21579.5,"v":39.595}
{"ts":1657384020000,"o":21579.5,"h":21580,"l":21568,"c":21569,"v":16.429}
{"ts":1657384080000,"o":21569,"h":21582,"l":21568.5,"c":21582,"v":35.459}
{"ts":1657384140000,"o":21582,"h":21584.5,"l":21568.5,"c":21569,"v":18.491}
{"ts":1657384200000,"o":21569,"h":21578.5,"l":21565,"c":21575.5,"v":9.332}
{"ts":1657384260000,"o":21575.5,"h":21585,"l":21575.5,"c":21583,"v":19.968}
{"ts":1657384320000,"o":21583,"h":21583,"l":21573,"c":21579.5,"v":15.248}
{"ts":1657384380000,"o":21579.5,"h":21594.5,"l":21579.5,"c":21592.5,"v":80.126}
{"ts":1657384440000,"o":21592.5,"h":21592.5,"l":21580.5,"c":21587.5,"v":31.47}
{"ts":1657384500000,"o":21587.5,"h":21588,"l":21580.5,"c":21580.5,"v":15.679}
{"ts":1657384560000,"o":21580.5,"h":21624,"l":21580.5,"c":21600.5,"v":254.748}
{"ts":1657384620000,"o":21600.5,"h":21630,"l":21593,"c":21625.5,"v":178.984}
{"ts":1657384680000,"o":21625.5,"h":21645,"l":21615,"c":21618.5,"v":270.981}
{"ts":1657384740000,"o":21618.5,"h":21627,"l":21614.5,"c":21614.5,"v":56.966}
{"ts":1657384800000,"o":21614.5,"h":21621,"l":21614.5,"c":21619.5,"v":21.421}
{"ts":1657384860000,"o":21619.5,"h":21620,"l":21600,"c":21611,"v":83.258}
{"ts":1657384920000,"o":21611,"h":21618.5,"l":21606.5,"c":21615.5,"v":16.233}
{"ts":1657384980000,"o":21615.5,"h":21620,"l":21602,"c":21615.5,"v":22.443}
{"ts":1657385040000,"o":21615.5,"h":21617,"l":21610,"c":21617,"v":17.909}
{"ts":1657385100000,"o":21617,"h":21618,"l":21605.5,"c":21606,"v":16.584}
{"ts":1657385160000,"o":21606,"h":21617,"l":21603.5,"c":21617,"v":22.525}
{"ts":1657385220000,"o":21617,"h":21617,"l":21613.5,"c":21616.5,"v":16.373}
{"ts":1657385280000,"o":21616.5,"h":21620,"l":21615,"c":21619,"v":16.618}
{"ts":1657385340000,"o":21619,"h":21620,"l":21618.5,"c":21620,"v":9.9}
{"ts":1657385400000,"o":21620,"h":21623.5,"l":21615,"c":21615,"v":23.502}
{"ts":1657385460000,"o":21615,"h":21616,"l":21610,"c":21611.5,"v":27.71}
{"ts":1657385520000,"o":21611.5,"h":21612,"l":21603,"c":21604,"v":14.58}
{"ts":1657385580000,"o":21604,"h":21618.5,"l":21604,"c":21618,"v":44.244}
{"ts":1657385640000,"o":21618,"h":21659,"l":21618,"c":21651,"v":200.74}
{"ts":1657385700000,"o":21651,"h":21653.5,"l":21642,"c":21647,"v":123.842}
{"ts":1657385760000,"o":21647,"h":21672.5,"l":21636.5,"c":21667.5,"v":203.701}
{"ts":1657385820000,"o":21667.5,"h":21694,"l":21667.5,"c":21694,"v":241.813}
{"ts":1657385880000,"o":21694,"h":21715,"l":21650,"c":21679,"v":437.919}
{"ts":1657385940000,"o":21679,"h":21696,"l":21678,"c":21682.5,"v":178.001}
{"ts":1657386000000,"o":21682.5,"h":21690,"l":21680,"c":21684,"v":59.771}
{"ts":1657386060000,"o":21684,"h":21684,"l":21662,"c":21662,"v":139.849}
{"ts":1657386120000,"o":21662,"h":21674.5,"l":21662,"c":21674,"v":57.088}
{"ts":1657386180000,"o":21674,"h":21677.5,"l":21671.5,"c":21672.5,"v":24.527}
{"ts":1657386240000,"o":21672.5,"h":21674,"l":21672,"c":21674,"v":15.507}
{"ts":1657386300000,"o":21674,"h":21674,"l":21665,"c":21667.5,"v":59.716}
{"ts":1657386360000,"o":21667.5,"h":21673.5,"l":21662.5,"c":21663,"v":85.14}
{"ts":1657386420000,"o":21663,"h":21670.5,"l":21663,"c":21668.5,"v":43.618}
{"ts":1657386480000,"o":21668.5,"h":21699,"l":21668,"c":21696.5,"v":59.081}
{"ts":1657386540000,"o":21696.5,"h":21697,"l":21684.5,"c":21689.5,"v":53.648}
{"ts":1657386600000,"o":21689.5,"h":21698.5,"l":21689.5,"c":21698,"v":77.406}
{"ts":1657386660000,"o":21698,"h":21734,"l":21698,"c":21715,"v":515.848}
{"ts":1657386720000,"o":21715,"h":21737,"l":21712.5,"c":21720,"v":145.351}
{"ts":1657386780000,"o":21720,"h":21723,"l":21700,"c":21709,"v":61.516}
{"ts":1657386840000,"o":21709,"h":21709.5,"l":21700,"c":21709,"v":49.938}
{"ts":1657386900000,"o":21709,"h":21709.5,"l":21683.5,"c":21696.5,"v":60.9}
{"ts":1657386960000,"o":21696.5,"h":21700,"l":21696.5,"c":21699.5,"v":29.888}
{"ts":1657387020000,"o":21699.5,"h":21705.5,"l":21698.5,"c":21705.5,"v":43.312}
{"ts":1657387080000,"o":21705.5,"h":21715,"l":21705,"c":21715,"v":68.643}
{"ts":1657387140000,"o":21715,"h":21722,"l":21700,"c":21700,"v":97.348}
{"ts":1657387200000,"o":21700,"h":21714,"l":21700,"c":21705.5,"v":38.031}
{"ts":1657387260000,"o":21705.5,"h":21710.5,"l":21701,"c":21710,"v":41.915}
{"ts":1657387320000,"o":21710,"h":21710.5,"l":21694,"c":21694,"v":30.336}
{"ts":1657387380000,"o":21694,"h":21695,"l":21678,"c":21682,"v":87.816}
{"ts":1657387440000,"o":21682,"h":21690.5,"l":21676,"c":21690.5,"v":67.637}
{"ts":1657387500000,"o":21690.5,"h":21690.5,"l":21676,"c":21676,"v":33.069}
{"ts":1657387560000,"o":21676,"h":21692.5,"l":21676,"c":21688,"v":45.584}
{"ts":1657387620000,"o":21688,"h":21688.5,"l":21676,"c":21679.5,"v":46.375}
{"ts":1657387680000,"o":21679.5,"h":21691,"l":21679.5,"c":21691,"v":31.841}
{"ts":1657387740000,"o":21691,"h":21691.5,"l":21687,"c":21689.5,"v":22.914}
{"ts":1657387800000,"o":21689.5,"h":21700,"l":21688,"c":21700,"v":21.254}
{"ts":1657387860000,"o":21700,"h":21722.5,"l":21699.5,"c":21711.5,"v":99.336}
{"ts":1657387920000,"o":21711.5,"h":21711.5,"l":21701,"c":21703,"v":22.767}
{"ts":1657387980000,"o":21703,"h":21959.5,"l":21701,"c":21901,"v":3733.995}
{"ts":1657388040000,"o":21901,"h":21980,"l":21901,"c":21947,"v":1057.779}
{"ts":1657388100000,"o":21947,"h":21950,"l":21883.5,"c":21891.5,"v":514.671}
{"ts":1657388160000,"o":21891.5,"h":21922,"l":21880.5,"c":21904.5,"v":284.612}
{"ts":1657388220000,"o":21904.5,"h":21910,"l":21866.5,"c":21866.5,"v":269.534}
{"ts":1657388280000,"o":21866.5,"h":21867,"l":21833,"c":21843,"v":306.573}
{"ts":1657388340000,"o":21843,"h":21872,"l":21838.5,"c":21866.5,"v":217.689}
{"ts":1657388400000,"o":21866.5,"h":21880,"l":21864.5,"c":21874.5,"v":169.177}
{"ts":1657388460000,"o":21874.5,"h":21887,"l":21874,"c":21874.5,"v":89.468}
{"ts":1657388520000,"o":21874.5,"h":21898.5,"l":21870,"c":21888,"v":202.877}
{"ts":1657388580000,"o":21888,"h":21910.5,"l":21876,"c":21878.5,"v":230.396}
{"ts":1657388640000,"o":21878.5,"h":21879,"l":21842.5,"c":21857.5,"v":206.052}
{"ts":1657388700000,"o":21857.5,"h":21865,"l":21812,"c":21818.5,"v":350.391}
{"ts":1657388760000,"o":21818.5,"h":21846,"l":21816.5,"c":21828,"v":173.844}
{"ts":1657388820000,"o":21828,"h":21840.5,"l":21826,"c":21837,"v":139.187}
{"ts":1657388880000,"o":21837,"h":21840.5,"l":21823,"c":21826.5,"v":97.386}
{"ts":1657388940000,"o":21826.5,"h":21837,"l":21812,"c":21820,"v":106.742}
{"ts":1657389000000,"o":21820,"h":21820,"l":21816,"c":21819.5,"v":99.656}
{"ts":1657389060000,"o":21819.5,"h":21847.5,"l":21819.5,"c":21828.5,"v":163.756}
{"ts":1657389120000,"o":21828.5,"h":21860.5,"l":21825,"c":21841.5,"v":183.415}
{"ts":1657389180000,"o":21841.5,"h":21844,"l":21825,"c":21834.5,"v":144.457}
{"ts":1657389240000,"o":21834.5,"h":21864,"l":21834,"c":21855.5,"v":171.021}
{"ts":1657389300000,"o":21855.5,"h":21885,"l":21855,"c":21883,"v":142.134}
{"ts":1657389360000,"o":21883,"h":21886.5,"l":21875,"c":21875.5,"v":62.912}
{"ts":1657389420000,"o":21875.5,"h":21882,"l":21857,"c":21857,"v":68.058}
{"ts":1657389480000,"o":21857,"h":21865,"l":21857,"c":21863.5,"v":41.848}
{"ts":1657389540000,"o":21863.5,"h":21875,"l":21863,"c":21869.5,"v":53.934}
{"ts":1657389600000,"o":21869.5,"h":21892,"l":21869,"c":21878.5,"v":184.256}
{"ts":1657389660000,"o":21878.5,"h":21884,"l":21878,"c":21880.5,"v":96.411}
{"ts":1657389720000,"o":21880.5,"h":21880.5,"l":21875.5,"c":21876,"v":53.532}
{"ts":1657389780000,"o":21876,"h":21884,"l":21859,"c":21860.5,"v":117.911}
{"ts":1657389840000,"o":21860.5,"h":21863.5,"l":21857,"c":21860.5,"v":20.518}
{"ts":1657389900000,"o":21860.5,"h":21860.5,"l":21852,"c":21854.5,"v":77.554}
{"ts":1657389960000,"o":21854.5,"h":21855,"l":21753,"c":21795,"v":1054.162}
{"ts":1657390020000,"o":21795,"h":21809,"l":21777.5,"c":21799,"v":288.272}
{"ts":1657390080000,"o":21799,"h":21800,"l":21776,"c":21776.5,"v":70.811}
{"ts":1657390140000,"o":21776.5,"h":21781,"l":21766.5,"c":21767,"v":69.351}
{"ts":1657390200000,"o":21767,"h":21788,"l":21753.5,"c":21788,"v":195.355}
{"ts":1657390260000,"o":21788,"h":21801,"l":21782,"c":21791.5,"v":158.257}
{"ts":1657390320000,"o":21791.5,"h":21795,"l":21779.5,"c":21791.5,"v":37.169}
{"ts":1657390380000,"o":21791.5,"h":21800,"l":21791.5,"c":21800,"v":63.598}
{"ts":1657390440000,"o":21800,"h":21800,"l":21787,"c":21796.5,"v":29.239}
{"ts":1657390500000,"o":21796.5,"h":21797,"l":21780,"c":21783,"v":52.607}
{"ts":1657390560000,"o":21783,"h":21794,"l":21783,"c":21784.5,"v":48.019}
{"ts":1657390620000,"o":21784.5,"h":21802,"l":21784,"c":21800.5,"v":29.132}
{"ts":1657390680000,"o":21800.5,"h":21800.5,"l":21787.5,"c":21796,"v":19.493}
{"ts":1657390740000,"o":21796,"h":21802.5,"l":21790.5,"c":21802.5,"v":41.172}
{"ts":1657390800000,"o":21802.5,"h":21818.5,"l":21802.5,"c":21817,"v":94.199}
{"ts":1657390860000,"o":21817,"h":21817,"l":21816.5,"c":21816.5,"v":19.853}
{"ts":1657390920000,"o":21816.5,"h":21817,"l":21808,"c":21808.5,"v":58.37}
{"ts":1657390980000,"o":21808.5,"h":21808.5,"l":21784,"c":21784.5,"v":42.821}
{"ts":1657391040000,"o":21784.5,"h":21810,"l":21784,"c":21793.5,"v":29.476}
{"ts":1657391100000,"o":21793.5,"h":21810,"l":21792.5,"c":21807.5,"v":17.239}
{"ts":1657391160000,"o":21807.5,"h":21821.5,"l":21807.5,"c":21820,"v":64.823}
{"ts":1657391220000,"o":21820,"h":21820.5,"l":21804,"c":21804,"v":118.8}
{"ts":1657391280000,"o":21804,"h":21815,"l":21804,"c":21811.5,"v":16.741}
{"ts":1657391340000,"o":21811.5,"h":21820.5,"l":21811.5,"c":21820.5,"v":20.952}
{"ts":1657391400000,"o":21820.5,"h":21820.5,"l":21807,"c":21807,"v":14.074}
{"ts":1657391460000,"o":21807,"h":21818,"l":21807,"c":21808.5,"v":27.686}
{"ts":1657391520000,"o":21808.5,"h":21826.5,"l":21808.5,"c":21825,"v":22.948}
{"ts":1657391580000,"o":21825,"h":21825,"l":21821,"c":21822.5,"v":10.86}
{"ts":1657391640000,"o":21822.5,"h":21872,"l":21822,"c":21867.5,"v":308.929}
{"ts":1657391700000,"o":21867.5,"h":21927,"l":21834,"c":21843.5,"v":458.378}
{"ts":1657391760000,"o":21843.5,"h":21850,"l":21826.5,"c":21846.5,"v":92.673}
{"ts":1657391820000,"o":21846.5,"h":21864.5,"l":21846.5,"c":21849.5,"v":68.712}
{"ts":1657391880000,"o":21849.5,"h":21849.5,"l":21819.5,"c":21828,"v":143.807}
{"ts":1657391940000,"o":21828,"h":21843,"l":21828,"c":21840,"v":84.226}
{"ts":1657392000000,"o":21840,"h":21840,"l":21833.5,"c":21835,"v":29.806}
{"ts":1657392060000,"o":21835,"h":21850,"l":21833,"c":21833,"v":27.82}
{"ts":1657392120000,"o":21833,"h":21841,"l":21833,"c":21839.5,"v":19.581}
{"ts":1657392180000,"o":21839.5,"h":21846.5,"l":21839,"c":21840,"v":20.036}
{"ts":1657392240000,"o":21840,"h":21845,"l":21840,"c":21845,"v":23.295}
{"ts":1657392300000,"o":21845,"h":21860,"l":21844.5,"c":21859.5,"v":21.129}
{"ts":1657392360000,"o":21859.5,"h":21860,"l":21831,"c":21838,"v":84.075}
{"ts":1657392420000,"o":21838,"h":21838,"l":21815,"c":21828,"v":114.162}
{"ts":1657392480000,"o":21828,"h":21828.5,"l":21823,"c":21823,"v":37.14}
{"ts":1657392540000,"o":21823,"h":21823,"l":21791,"c":21791,"v":152.432}
{"ts":1657392600000,"o":21791,"h":21791.5,"l":21761,"c":21767,"v":144.836}
{"ts":1657392660000,"o":21767,"h":21806,"l":21767,"c":21784,"v":98.51}
{"ts":1657392720000,"o":21784,"h":21784,"l":21776,"c":21776.5,"v":40.767}
{"ts":1657392780000,"o":21776.5,"h":21785,"l":21770.5,"c":21770.5,"v":67.052}
{"ts":1657392840000,"o":21770.5,"h":21775,"l":21770.5,"c":21771.5,"v":8.579}
{"ts":1657392900000,"o":21771.5,"h":21771.5,"l":21725,"c":21751,"v":392.301}
{"ts":1657392960000,"o":21751,"h":21751,"l":21743,"c":21743.5,"v":42.943}
{"ts":1657393020000,"o":21743.5,"h":21750,"l":21743,"c":21747,"v":34.527}
{"ts":1657393080000,"o":21747,"h":21747.5,"l":21730,"c":21733.5,"v":57.573}
{"ts":1657393140000,"o":21733.5,"h":21745,"l":21733,"c":21745,"v":38.466}
{"ts":1657393200000,"o":21745,"h":21748.5,"l":21737,"c":21746,"v":51.521}
{"ts":1657393260000,"o":21746,"h":21752,"l":21746,"c":21750.5,"v":31.745}
{"ts":1657393320000,"o":21750.5,"h":21751,"l":21745,"c":21749.5,"v":54.272}
{"ts":1657393380000,"o":21749.5,"h":21753,"l":21744.5,"c":21752,"v":40.775}
{"ts":1657393440000,"o":21752,"h":21765.5,"l":21751.5,"c":21765.5,"v":142.412}
{"ts":1657393500000,"o":21765.5,"h":21765.5,"l":21752.5,"c":21755,"v":21.425}
{"ts":1657393560000,"o":21755,"h":21756.5,"l":21740,"c":21749.5,"v":40.795}
{"ts":1657393620000,"o":21749.5,"h":21750,"l":21740,"c":21749,"v":18.814}
{"ts":1657393680000,"o":21749,"h":21749,"l":21729.5,"c":21737,"v":89.112}
{"ts":1657393740000,"o":21737,"h":21740,"l":21723,"c":21724,"v":96.067}
{"ts":1657393800000,"o":21724,"h":21735,"l":21706,"c":21716.5,"v":109.231}
{"ts":1657393860000,"o":21716.5,"h":21716.5,"l":21565.5,"c":21608,"v":1483.9}
{"ts":1657393920000,"o":21608,"h":21624,"l":21563,"c":21588,"v":533.127}
{"ts":1657393980000,"o":21588,"h":21598.5,"l":21530.5,"c":21530.5,"v":362.289}
{"ts":1657394040000,"o":21530.5,"h":21573,"l":21515,"c":21543.5,"v":426.907}
{"ts":1657394100000,"o":21543.5,"h":21580.5,"l":21521.5,"c":21576.5,"v":263.811}
{"ts":1657394160000,"o":21576.5,"h":21577,"l":21542,"c":21549.5,"v":181.909}
{"ts":1657394220000,"o":21549.5,"h":21574,"l":21542,"c":21550,"v":189.736}
{"ts":1657394280000,"o":21550,"h":21574,"l":21550,"c":21564.5,"v":88.483}
{"ts":1657394340000,"o":21564.5,"h":21599,"l":21564.5,"c":21598.5,"v":105.694}
{"ts":1657394400000,"o":21598.5,"h":21610,"l":21589,"c":21601,"v":95.187}
{"ts":1657394460000,"o":21601,"h":21601,"l":21585,"c":21597.5,"v":95.52}
{"ts":1657394520000,"o":21597.5,"h":21600,"l":21589,"c":21595.5,"v":41.596}
{"ts":1657394580000,"o":21595.5,"h":21610.5,"l":21595,"c":21610,"v":109.187}
{"ts":1657394640000,"o":21610,"h":21613,"l":21599,"c":21609,"v":109.178}
{"ts":1657394700000,"o":21609,"h":21616,"l":21609,"c":21613.5,"v":88.962}
{"ts":1657394760000,"o":21613.5,"h":21613.5,"l":21600,"c":21600,"v":73.778}
{"ts":1657394820000,"o":21600,"h":21600.5,"l":21595.5,"c":21596,"v":31.65}
{"ts":1657394880000,"o":21596,"h":21596,"l":21576,"c":21582.5,"v":136.353}
{"ts":1657394940000,"o":21582.5,"h":21587.5,"l":21565,"c":21587,"v":54.257}
{"ts":1657395000000,"o":21587,"h":21609,"l":21581,"c":21609,"v":88.144}
{"ts":1657395060000,"o":21609,"h":21609,"l":21585.5,"c":21589.5,"v":33.008}
{"ts":1657395120000,"o":21589.5,"h":21599,"l":21589.5,"c":21591,"v":25.281}
{"ts":1657395180000,"o":21591,"h":21596,"l":21590,"c":21596,"v":19.594}
{"ts":1657395240000,"o":21596,"h":21609.5,"l":21595.5,"c":21599.5,"v":28.841}
{"ts":1657395300000,"o":21599.5,"h":21605,"l":21598.5,"c":21604.5,"v":27.987}
{"ts":1657395360000,"o":21604.5,"h":21613,"l":21604.5,"c":21612.5,"v":54.348}
{"ts":1657395420000,"o":21612.5,"h":21621.5,"l":21600.5,"c":21602.5,"v":93.312}
{"ts":1657395480000,"o":21602.5,"h":21607.5,"l":21602.5,"c":21607,"v":15.145}
{"ts":1657395540000,"o":21607,"h":21619,"l":21607,"c":21618.5,"v":31.108}
{"ts":1657395600000,"o":21618.5,"h":21619,"l":21607,"c":21608,"v":20.699}
{"ts":1657395660000,"o":21608,"h":21609,"l":21565,"c":21592.5,"v":301.511}
{"ts":1657395720000,"o":21592.5,"h":21605,"l":21588,"c":21605,"v":26.949}
{"ts":1657395780000,"o":21605,"h":21608.5,"l":21580,"c":21600,"v":28.328}
{"ts":1657395840000,"o":21600,"h":21600,"l":21584,"c":21590.5,"v":26.117}
{"ts":1657395900000,"o":21590.5,"h":21590.5,"l":21573,"c":21575.5,"v":57.992}
{"ts":1657395960000,"o":21575.5,"h":21584.5,"l":21575,"c":21583.5,"v":59.459}
{"ts":1657396020000,"o":21583.5,"h":21589.5,"l":21583.5,"c":21587,"v":15.675}
{"ts":1657396080000,"o":21587,"h":21601,"l":21586.5,"c":21599.5,"v":45.618}
{"ts":1657396140000,"o":21599.5,"h":21600,"l":21590,"c":21596,"v":13.314}
{"ts":1657396200000,"o":21596,"h":21596,"l":21584,"c":21594.5,"v":87.513}
{"ts":1657396260000,"o":21594.5,"h":21595,"l":21592,"c":21592.5,"v":12.211}
{"ts":1657396320000,"o":21592.5,"h":21595,"l":21592.5,"c":21593,"v":7.425}
{"ts":1657396380000,"o":21593,"h":21600,"l":21593,"c":21599,"v":19.391}
{"ts":1657396440000,"o":21599,"h":21613,"l":21598.5,"c":21608,"v":75.047}
{"ts":1657396500000,"o":21608,"h":21611,"l":21604,"c":21609,"v":33.185}
{"ts":1657396560000,"o":21609,"h":21612.5,"l":21609,"c":21612.5,"v":8.771}
{"ts":1657396620000,"o":21612.5,"h":21612.5,"l":21609,"c":21609.5,"v":11.87}
{"ts":1657396680000,"o":21609.5,"h":21610,"l":21609,"c":21610,"v":8.012}
{"ts":1657396740000,"o":21610,"h":21620,"l":21609.5,"c":21616.5,"v":73.421}
{"ts":1657396800000,"o":21616.5,"h":21616.5,"l":21601.5,"c":21611.5,"v":52.856}
{"ts":1657396860000,"o":21611.5,"h":21615,"l":21610,"c":21611,"v":28.441}
{"ts":1657396920000,"o":21611,"h":21611,"l":21610.5,"c":21610.5,"v":11.115}
{"ts":1657396980000,"o":21610.5,"h":21619,"l":21610.5,"c":21619,"v":17.039}
{"ts":1657397040000,"o":21619,"h":21626.5,"l":21618.5,"c":21619,"v":30.787}
{"ts":1657397100000,"o":21619,"h":21619.5,"l":21619,"c":21619,"v":16.674}
{"ts":1657397160000,"o":21619,"h":21625.5,"l":21619,"c":21625.5,"v":21.239}
{"ts":1657397220000,"o":21625.5,"h":21625.5,"l":21612.5,"c":21613,"v":80.178}
{"ts":1657397280000,"o":21613,"h":21619.5,"l":21611,"c":21619.5,"v":19.191}
{"ts":1657397340000,"o":21619.5,"h":21619.5,"l":21616,"c":21617,"v":29.008}
{"ts":1657397400000,"o":21617,"h":21617.5,"l":21602,"c":21608.5,"v":41.72}
{"ts":1657397460000,"o":21608.5,"h":21618,"l":21608,"c":21618,"v":16.436}
{"ts":1657397520000,"o":21618,"h":21618,"l":21613,"c":21613.5,"v":5.782}
{"ts":1657397580000,"o":21613.5,"h":21619,"l":21613,"c":21619,"v":12.13}
{"ts":1657397640000,"o":21619,"h":21619,"l":21608,"c":21608.5,"v":11.293}
{"ts":1657397700000,"o":21608.5,"h":21608.5,"l":21573.5,"c":21598.5,"v":92.465}
{"ts":1657397760000,"o":21598.5,"h":21600,"l":21594,"c":21594.5,"v":40.148}
{"ts":1657397820000,"o":21594.5,"h":21603,"l":21594,"c":21603,"v":18.606}
{"ts":1657397880000,"o":21603,"h":21606.5,"l":21598.5,"c":21604.5,"v":7.04}
{"ts":1657397940000,"o":21604.5,"h":21609,"l":21604.5,"c":21609,"v":18.322}
{"ts":1657398000000,"o":21609,"h":21622.5,"l":21608.5,"c":21621.5,"v":36.996}
{"ts":1657398060000,"o":21621.5,"h":21621.5,"l":21609,"c":21621,"v":15.415}
{"ts":1657398120000,"o":21621,"h":21625,"l":21614.5,"c":21618,"v":17.536}
{"ts":1657398180000,"o":21618,"h":21625.5,"l":21617.5,"c":21621.5,"v":33.777}
{"ts":1657398240000,"o":21621.5,"h":21623.5,"l":21616,"c":21623.5,"v":16.174}
{"ts":1657398300000,"o":21623.5,"h":21624,"l":21621,"c":21621.5,"v":19.504}
{"ts":1657398360000,"o":21621.5,"h":21624,"l":21621,"c":21624,"v":19.697}
{"ts":1657398420000,"o":21624,"h":21624,"l":21623,"c":21623.5,"v":6.699}
{"ts":1657398480000,"o":21623.5,"h":21624,"l":21618.5,"c":21620.5,"v":16.982}
{"ts":1657398540000,"o":21620.5,"h":21622.5,"l":21620.5,"c":21622.5,"v":6.498}
{"ts":1657398600000,"o":21622.5,"h":21665,"l":21622,"c":21633,"v":323.782}
{"ts":1657398660000,"o":21633,"h":21636.5,"l":21626,"c":21636.5,"v":21.832}
{"ts":1657398720000,"o":21636.5,"h":21647,"l":21636.5,"c":21646.5,"v":46.687}
{"ts":1657398780000,"o":21646.5,"h":21648,"l":21637,"c":21647.5,"v":19.929}
{"ts":1657398840000,"o":21647.5,"h":21648,"l":21643.5,"c":21645.5,"v":12.371}
{"ts":1657398900000,"o":21645.5,"h":21646,"l":21636,"c":21640.5,"v":20.209}
{"ts":1657398960000,"o":21640.5,"h":21641,"l":21640,"c":21640,"v":25.757}
{"ts":1657399020000,"o":21640,"h":21642.5,"l":21640,"c":21642,"v":7.418}
{"ts":1657399080000,"o":21642,"h":21649.5,"l":21642,"c":21646.5,"v":10.796}
{"ts":1657399140000,"o":21646.5,"h":21649,"l":21645,"c":21645,"v":7.459}
{"ts":1657399200000,"o":21645,"h":21646,"l":21636,"c":21636,"v":34.279}
{"ts":1657399260000,"o":21636,"h":21643.5,"l":21636,"c":21641,"v":9.687}
{"ts":1657399320000,"o":21641,"h":21645.5,"l":21641,"c":21645,"v":20.495}
{"ts":1657399380000,"o":21645,"h":21650,"l":21645,"c":21647.5,"v":15.19}
{"ts":1657399440000,"o":21647.5,"h":21672.5,"l":21632,"c":21651,"v":151.665}
{"ts":1657399500000,"o":21651,"h":21657.5,"l":21639.5,"c":21645.5,"v":68.755}
{"ts":1657399560000,"o":21645.5,"h":21652,"l":21645,"c":21645.5,"v":18.977}
{"ts":1657399620000,"o":21645.5,"h":21652,"l":21645,"c":21649.5,"v":12.694}
{"ts":1657399680000,"o":21649.5,"h":21652.5,"l":21649,"c":21652.5,"v":7.774}
{"ts":1657399740000,"o":21652.5,"h":21659,"l":21652,"c":21658,"v":22.848}
{"ts":1657399800000,"o":21658,"h":21660.5,"l":21655,"c":21655.5,"v":17.219}
{"ts":1657399860000,"o":21655.5,"h":21670,"l":21655,"c":21663.5,"v":23.449}
{"ts":1657399920000,"o":21663.5,"h":21668,"l":21663.5,"c":21667.5,"v":25.246}
{"ts":1657399980000,"o":21667.5,"h":21695,"l":21654,"c":21674,"v":196.793}
{"ts":1657400040000,"o":21674,"h":21674,"l":21664,"c":21671.5,"v":19.614}
{"ts":1657400100000,"o":21671.5,"h":21671.5,"l":21668,"c":21668,"v":7.108}
{"ts":1657400160000,"o":21668,"h":21673.5,"l":21668,"c":21673.5,"v":16.584}
{"ts":1657400220000,"o":21673.5,"h":21673.5,"l":21666,"c":21670.5,"v":23.401}
{"ts":1657400280000,"o":21670.5,"h":21690,"l":21670,"c":21690,"v":115.853}
{"ts":1657400340000,"o":21690,"h":21695.5,"l":21680,"c":21680.5,"v":104.808}
{"ts":1657400400000,"o":21680.5,"h":21680.5,"l":21666.5,"c":21670.5,"v":28.189}
{"ts":1657400460000,"o":21670.5,"h":21671,"l":21664.5,"c":21664.5,"v":15.458}
{"ts":1657400520000,"o":21664.5,"h":21676,"l":21664.5,"c":21666,"v":17.868}
{"ts":1657400580000,"o":21666,"h":21671,"l":21666,"c":21670.5,"v":12.964}
{"ts":1657400640000,"o":21670.5,"h":21680,"l":21666,"c":21680,"v":12.466}
{"ts":1657400700000,"o":21680,"h":21680,"l":21670,"c":21673.5,"v":48.122}
{"ts":1657400760000,"o":21673.5,"h":21674,"l":21665.5,"c":21669.5,"v":9.32}
{"ts":1657400820000,"o":21669.5,"h":21717,"l":21669.5,"c":21698,"v":301.961}
{"ts":1657400880000,"o":21698,"h":21708,"l":21694.5,"c":21702.5,"v":36.154}
{"ts":1657400940000,"o":21702.5,"h":21702.5,"l":21675.5,"c":21690,"v":151.993}
{"ts":1657401000000,"o":21690,"h":21700,"l":21690,"c":21700,"v":22.838}
{"ts":1657401060000,"o":21700,"h":21704,"l":21685.5,"c":21686,"v":32.172}
{"ts":1657401120000,"o":21686,"h":21700,"l":21685.5,"c":21698,"v":42.914}
{"ts":1657401180000,"o":21698,"h":21698,"l":21686.5,"c":21687,"v":25.427}
{"ts":1657401240000,"o":21687,"h":21695.5,"l":21679.5,"c":21692.5,"v":12.651}
{"ts":1657401300000,"o":21692.5,"h":21712.5,"l":21689,"c":21696.5,"v":51.836}
{"ts":1657401360000,"o":21696.5,"h":21700.5,"l":21692.5,"c":21692.5,"v":10.175}
{"ts":1657401420000,"o":21692.5,"h":21693,"l":21692.5,"c":21692.5,"v":13.35}
{"ts":1657401480000,"o":21692.5,"h":21693,"l":21674.5,"c":21674.5,"v":28.558}
{"ts":1657401540000,"o":21674.5,"h":21675,"l":21655,"c":21659,"v":62.623}
{"ts":1657401600000,"o":21659,"h":21659.5,"l":21621,"c":21654.5,"v":145.98}
{"ts":1657401660000,"o":21654.5,"h":21673,"l":21654.5,"c":21673,"v":28.764}
{"ts":1657401720000,"o":21673,"h":21679.5,"l":21672.5,"c":21676,"v":13.404}
{"ts":1657401780000,"o":21676,"h":21676.5,"l":21671,"c":21671,"v":14.867}
{"ts":1657401840000,"o":21671,"h":21672.5,"l":21660,"c":21660,"v":42.482}
{"ts":1657401900000,"o":21660,"h":21724.5,"l":21660,"c":21706.5,"v":131.307}
{"ts":1657401960000,"o":21706.5,"h":21707,"l":21694,"c":21700,"v":54.767}
{"ts":1657402020000,"o":21700,"h":21700,"l":21695.5,"c":21695.5,"v":7.164}
{"ts":1657402080000,"o":21695.5,"h":21696,"l":21666,"c":21673,"v":121.873}
{"ts":1657402140000,"o":21673,"h":21700,"l":21673,"c":21698,"v":157.06}
{"ts":1657402200000,"o":21698,"h":21700,"l":21690,"c":21690.5,"v":30.08}
{"ts":1657402260000,"o":21690.5,"h":21693,"l":21690.5,"c":21692.5,"v":4.695}
{"ts":1657402320000,"o":21692.5,"h":21694.5,"l":21690,"c":21694.5,"v":9.858}
{"ts":1657402380000,"o":21694.5,"h":21694.5,"l":21690,"c":21690.5,"v":5.772}
{"ts":1657402440000,"o":21690.5,"h":21691,"l":21690,"c":21690.5,"v":10.238}
{"ts":1657402500000,"o":21690.5,"h":21710,"l":21690,"c":21708,"v":17.286}
{"ts":1657402560000,"o":21708,"h":21712.5,"l":21706,"c":21706,"v":12.542}
{"ts":1657402620000,"o":21706,"h":21706.5,"l":21696,"c":21697.5,"v":12.957}
{"ts":1657402680000,"o":21697.5,"h":21697.5,"l":21697,"c":21697,"v":6.011}
{"ts":1657402740000,"o":21697,"h":21697.5,"l":21697,"c":21697,"v":7.71}
{"ts":1657402800000,"o":21697,"h":21697.5,"l":21695,"c":21695.5,"v":4.48}
{"ts":1657402860000,"o":21695.5,"h":21699.5,"l":21695,"c":21699.5,"v":12.022}
{"ts":1657402920000,"o":21699.5,"h":21705,"l":21699.5,"c":21703.5,"v":12.11}
{"ts":1657402980000,"o":21703.5,"h":21708,"l":21693.5,"c":21696.5,"v":44.106}
{"ts":1657403040000,"o":21696.5,"h":21700,"l":21696.5,"c":21700,"v":4.755}
{"ts":1657403100000,"o":21700,"h":21700,"l":21699.5,"c":21699.5,"v":2.239}
{"ts":1657403160000,"o":21699.5,"h":21745,"l":21699.5,"c":21723.5,"v":334.793}
{"ts":1657403220000,"o":21723.5,"h":21734.5,"l":21720,"c":21725,"v":30.076}
{"ts":1657403280000,"o":21725,"h":21725,"l":21724.5,"c":21725,"v":20.491}
{"ts":1657403340000,"o":21725,"h":21725,"l":21711,"c":21711,"v":20.685}
{"ts":1657403400000,"o":21711,"h":21712.5,"l":21711,"c":21712,"v":14.684}
{"ts":1657403460000,"o":21712,"h":21712.5,"l":21705.5,"c":21705.5,"v":13.516}
{"ts":1657403520000,"o":21705.5,"h":21707,"l":21705.5,"c":21706.5,"v":9.252}
{"ts":1657403580000,"o":21706.5,"h":21711,"l":21706.5,"c":21709.5,"v":21.884}
{"ts":1657403640000,"o":21709.5,"h":21719,"l":21709,"c":21715,"v":13.08}
{"ts":1657403700000,"o":21715,"h":21726.5,"l":21714.5,"c":21721.5,"v":15.402}
{"ts":1657403760000,"o":21721.5,"h":21722,"l":21721,"c":21721.5,"v":9.906}
{"ts":1657403820000,"o":21721.5,"h":21725.5,"l":21720.5,"c":21720.5,"v":9.955}
{"ts":1657403880000,"o":21720.5,"h":21721,"l":21699,"c":21701,"v":41.846}
{"ts":1657403940000,"o":21701,"h":21701.5,"l":21701,"c":21701,"v":11.905}
{"ts":1657404000000,"o":21701,"h":21722,"l":21688,"c":21713,"v":58.911}
{"ts":1657404060000,"o":21713,"h":21729.5,"l":21712.5,"c":21720.5,"v":18.094}
{"ts":1657404120000,"o":21720.5,"h":21728,"l":21708.5,"c":21713.5,"v":18.389}
{"ts":1657404180000,"o":21713.5,"h":21728,"l":21700,"c":21700.5,"v":17.327}
{"ts":1657404240000,"o":21700.5,"h":21707.5,"l":21695,"c":21695,"v":32.794}
{"ts":1657404300000,"o":21695,"h":21698,"l":21663,"c":21681,"v":116.803}
{"ts":1657404360000,"o":21681,"h":21695,"l":21681,"c":21689,"v":21.402}
{"ts":1657404420000,"o":21689,"h":21726,"l":21689,"c":21715.5,"v":40.01}
{"ts":1657404480000,"o":21715.5,"h":21740,"l":21715.5,"c":21732,"v":108.537}
{"ts":1657404540000,"o":21732,"h":21736,"l":21716.5,"c":21718.5,"v":24.583}
{"ts":1657404600000,"o":21718.5,"h":21719.5,"l":21706.5,"c":21716.5,"v":34.901}
{"ts":1657404660000,"o":21716.5,"h":21717,"l":21700,"c":21712,"v":21.08}
{"ts":1657404720000,"o":21712,"h":21730,"l":21711.5,"c":21725.5,"v":17.726}
{"ts":1657404780000,"o":21725.5,"h":21730,"l":21707.5,"c":21707.5,"v":77.964}
{"ts":1657404840000,"o":21707.5,"h":21725.5,"l":21707.5,"c":21712,"v":21.796}
{"ts":1657404900000,"o":21712,"h":21730,"l":21711,"c":21720.5,"v":34.264}
{"ts":1657404960000,"o":21720.5,"h":21724,"l":21720,"c":21724,"v":3.076}
{"ts":1657405020000,"o":21724,"h":21724,"l":21706.5,"c":21706.5,"v":14.652}
{"ts":1657405080000,"o":21706.5,"h":21720,"l":21706.5,"c":21719.5,"v":11.268}
{"ts":1657405140000,"o":21719.5,"h":21722,"l":21710,"c":21710.5,"v":4.587}
{"ts":1657405200000,"o":21710.5,"h":21719.5,"l":21710,"c":21717,"v":5.885}
{"ts":1657405260000,"o":21717,"h":21721,"l":21667.5,"c":21716,"v":190.035}
{"ts":1657405320000,"o":21716,"h":21722.5,"l":21715,"c":21715,"v":46.612}
{"ts":1657405380000,"o":21715,"h":21715.5,"l":21695.5,"c":21695.5,"v":34.185}
{"ts":1657405440000,"o":21695.5,"h":21700,"l":21688,"c":21688,"v":27.341}
{"ts":1657405500000,"o":21688,"h":21694,"l":21688,"c":21691,"v":12.353}
{"ts":1657405560000,"o":21691,"h":21700,"l":21690.5,"c":21697,"v":9.032}
{"ts":1657405620000,"o":21697,"h":21707.5,"l":21696.5,"c":21701.5,"v":8.497}
{"ts":1657405680000,"o":21701.5,"h":21702,"l":21701,"c":21701.5,"v":6.021}
{"ts":1657405740000,"o":21701.5,"h":21702,"l":21700,"c":21700.5,"v":9}
{"ts":1657405800000,"o":21700.5,"h":21714,"l":21699.5,"c":21710,"v":18.883}
{"ts":1657405860000,"o":21710,"h":21719,"l":21703,"c":21703,"v":38.97}
{"ts":1657405920000,"o":21703,"h":21715,"l":21686,"c":21698,"v":127.188}
{"ts":1657405980000,"o":21698,"h":21698,"l":21695,"c":21695.5,"v":7.73}
{"ts":1657406040000,"o":21695.5,"h":21695.5,"l":21682.5,"c":21690,"v":22.84}
{"ts":1657406100000,"o":21690,"h":21690.5,"l":21673.5,"c":21682.5,"v":61.459}
{"ts":1657406160000,"o":21682.5,"h":21690,"l":21678,"c":21678,"v":19.402}
{"ts":1657406220000,"o":21678,"h":21698.5,"l":21678,"c":21695,"v":60.559}
{"ts":1657406280000,"o":21695,"h":21695,"l":21672.5,"c":21672.5,"v":28.546}
{"ts":1657406340000,"o":21672.5,"h":21689.5,"l":21672.5,"c":21685,"v":25.86}
{"ts":1657406400000,"o":21685,"h":21695,"l":21685,"c":21691,"v":25.102}
{"ts":1657406460000,"o":21691,"h":21691.5,"l":21673.5,"c":21679.5,"v":167.684}
{"ts":1657406520000,"o":21679.5,"h":21690,"l":21676,"c":21682,"v":45.252}
{"ts":1657406580000,"o":21682,"h":21682,"l":21674,"c":21676,"v":21.036}
{"ts":1657406640000,"o":21676,"h":21676.5,"l":21676,"c":21676.5,"v":5.766}
{"ts":1657406700000,"o":21676.5,"h":21677.5,"l":21667,"c":21669,"v":63.583}
{"ts":1657406760000,"o":21669,"h":21675.5,"l":21669,"c":21672.5,"v":12.736}
{"ts":1657406820000,"o":21672.5,"h":21691.5,"l":21672.5,"c":21680.5,"v":34.108}
{"ts":1657406880000,"o":21680.5,"h":21687,"l":21680,"c":21685,"v":7.828}
{"ts":1657406940000,"o":21685,"h":21691.5,"l":21680,"c":21680,"v":26.425}
{"ts":1657407000000,"o":21680,"h":21690.5,"l":21680,"c":21690,"v":13.307}
{"ts":1657407060000,"o":21690,"h":21694,"l":21688,"c":21690.5,"v":13.077}
{"ts":1657407120000,"o":21690.5,"h":21705.5,"l":21690.5,"c":21704,"v":47.753}
{"ts":1657407180000,"o":21704,"h":21714,"l":21633,"c":21653,"v":347.26}
{"ts":1657407240000,"o":21653,"h":21655.5,"l":21584,"c":21595.5,"v":474.257}
{"ts":1657407300000,"o":21595.5,"h":21615,"l":21587.5,"c":21600.5,"v":168.496}
{"ts":1657407360000,"o":21600.5,"h":21611.5,"l":21583,"c":21599.5,"v":134.186}
{"ts":1657407420000,"o":21599.5,"h":21615.5,"l":21599.5,"c":21611,"v":65.56}
{"ts":1657407480000,"o":21611,"h":21618,"l":21600,"c":21609.5,"v":69.602}
{"ts":1657407540000,"o":21609.5,"h":21622,"l":21609.5,"c":21620.5,"v":44.271}
{"ts":1657407600000,"o":21620.5,"h":21620.5,"l":21590,"c":21603.5,"v":110.185}
{"ts":1657407660000,"o":21603.5,"h":21615,"l":21565.5,"c":21569.5,"v":173.803}
{"ts":1657407720000,"o":21569.5,"h":21579,"l":21569,"c":21574,"v":47.132}
{"ts":1657407780000,"o":21574,"h":21575.5,"l":21570,"c":21575.5,"v":50.759}
{"ts":1657407840000,"o":21575.5,"h":21576,"l":21561.5,"c":21561.5,"v":74.403}
{"ts":1657407900000,"o":21561.5,"h":21577.5,"l":21561.5,"c":21567.5,"v":51.562}
{"ts":1657407960000,"o":21567.5,"h":21585,"l":21567.5,"c":21573,"v":57.777}
{"ts":1657408020000,"o":21573,"h":21590,"l":21573,"c":21584,"v":31.242}
{"ts":1657408080000,"o":21584,"h":21586,"l":21573,"c":21586,"v":35.57}
{"ts":1657408140000,"o":21586,"h":21619.5,"l":21585.5,"c":21602,"v":69.833}
{"ts":1657408200000,"o":21602,"h":21622,"l":21598,"c":21609.5,"v":81.347}
{"ts":1657408260000,"o":21609.5,"h":21613,"l":21606.5,"c":21606.5,"v":28.049}
{"ts":1657408320000,"o":21606.5,"h":21610,"l":21604,"c":21604,"v":22.618}
{"ts":1657408380000,"o":21604,"h":21607,"l":21590,"c":21598,"v":25.136}
{"ts":1657408440000,"o":21598,"h":21612,"l":21596,"c":21612,"v":14.229}
{"ts":1657408500000,"o":21612,"h":21617.5,"l":21599,"c":21599.5,"v":22.303}
{"ts":1657408560000,"o":21599.5,"h":21613,"l":21598.5,"c":21606.5,"v":51.391}
{"ts":1657408620000,"o":21606.5,"h":21614,"l":21606,"c":21613.5,"v":12.7}
{"ts":1657408680000,"o":21613.5,"h":21628,"l":21613.5,"c":21628,"v":35.704}
{"ts":1657408740000,"o":21628,"h":21643.5,"l":21627.5,"c":21631.5,"v":78.707}
{"ts":1657408800000,"o":21631.5,"h":21639.5,"l":21631.5,"c":21633.5,"v":28.448}
{"ts":1657408860000,"o":21633.5,"h":21633.5,"l":21633,"c":21633,"v":9.1}
{"ts":1657408920000,"o":21633,"h":21633.5,"l":21623,"c":21623,"v":26.946}
{"ts":1657408980000,"o":21623,"h":21624,"l":21623,"c":21624,"v":22.31}
{"ts":1657409040000,"o":21624,"h":21624,"l":21623.5,"c":21623.5,"v":13.458}
{"ts":1657409100000,"o":21623.5,"h":21624,"l":21600,"c":21600.5,"v":41.257}
{"ts":1657409160000,"o":21600.5,"h":21606,"l":21600,"c":21600,"v":18.636}
{"ts":1657409220000,"o":21600,"h":21600.5,"l":21597.5,"c":21600.5,"v":16.357}
{"ts":1657409280000,"o":21600.5,"h":21608,"l":21598,"c":21599.5,"v":21.389}
{"ts":1657409340000,"o":21599.5,"h":21600,"l":21589.5,"c":21589.5,"v":36.055}
{"ts":1657409400000,"o":21589.5,"h":21618,"l":21589,"c":21615.5,"v":25.81}
{"ts":1657409460000,"o":21615.5,"h":21623,"l":21604,"c":21604,"v":38.137}
{"ts":1657409520000,"o":21604,"h":21606,"l":21598,"c":21599.5,"v":21.346}
{"ts":1657409580000,"o":21599.5,"h":21601,"l":21585,"c":21587,"v":50.028}
{"ts":1657409640000,"o":21587,"h":21587,"l":21555,"c":21567,"v":104.65}
{"ts":1657409700000,"o":21567,"h":21586,"l":21555,"c":21585.5,"v":61.618}
{"ts":1657409760000,"o":21585.5,"h":21586,"l":21582,"c":21585,"v":43.484}
{"ts":1657409820000,"o":21585,"h":21587,"l":21584.5,"c":21585.5,"v":10.119}
{"ts":1657409880000,"o":21585.5,"h":21592.5,"l":21585.5,"c":21592,"v":15.155}
{"ts":1657409940000,"o":21592,"h":21598.5,"l":21592,"c":21598.5,"v":46.292}
{"ts":1657410000000,"o":21598.5,"h":21599,"l":21597,"c":21597.5,"v":16.578}
{"ts":1657410060000,"o":21597.5,"h":21600,"l":21581.5,"c":21585.5,"v":29.523}
{"ts":1657410120000,"o":21585.5,"h":21590,"l":21580,"c":21580.5,"v":25.239}
{"ts":1657410180000,"o":21580.5,"h":21580.5,"l":21557,"c":21565,"v":56.001}
{"ts":1657410240000,"o":21565,"h":21565.5,"l":21542,"c":21556.5,"v":319.396}
{"ts":1657410300000,"o":21556.5,"h":21578.5,"l":21556.5,"c":21578.5,"v":45.967}
{"ts":1657410360000,"o":21578.5,"h":21578.5,"l":21571,"c":21571.5,"v":70.72}
{"ts":1657410420000,"o":21571.5,"h":21575,"l":21571,"c":21574,"v":20.657}
{"ts":1657410480000,"o":21574,"h":21587.5,"l":21573.5,"c":21587,"v":45.312}
{"ts":1657410540000,"o":21587,"h":21587,"l":21575,"c":21587,"v":41.555}
{"ts":1657410600000,"o":21587,"h":21587,"l":21580.5,"c":21581,"v":17.882}
{"ts":1657410660000,"o":21581,"h":21581,"l":21580.5,"c":21580.5,"v":7.046}
{"ts":1657410720000,"o":21580.5,"h":21589.5,"l":21580,"c":21580,"v":25.422}
{"ts":1657410780000,"o":21580,"h":21590,"l":21580,"c":21589.5,"v":34.875}
{"ts":1657410840000,"o":21589.5,"h":21601.5,"l":21589.5,"c":21600,"v":33.926}
{"ts":1657410900000,"o":21600,"h":21602.5,"l":21600,"c":21602,"v":11.809}
{"ts":1657410960000,"o":21602,"h":21602.5,"l":21590,"c":21594,"v":31.592}
{"ts":1657411020000,"o":21594,"h":21594.5,"l":21594,"c":21594.5,"v":10.847}
{"ts":1657411080000,"o":21594.5,"h":21594.5,"l":21558.5,"c":21586,"v":58.444}
{"ts":1657411140000,"o":21586,"h":21588,"l":21582.5,"c":21588,"v":21.116}
{"ts":1657411200000,"o":21588,"h":21592.5,"l":21574,"c":21577,"v":95.771}
{"ts":1657411260000,"o":21577,"h":21587,"l":21575.5,"c":21586.5,"v":21.193}
{"ts":1657411320000,"o":21586.5,"h":21592,"l":21581,"c":21591.5,"v":17.057}
{"ts":1657411380000,"o":21591.5,"h":21595.5,"l":21591.5,"c":21594.5,"v":25.668}
{"ts":1657411440000,"o":21594.5,"h":21597.5,"l":21582.5,"c":21592,"v":75.507}
{"ts":1657411500000,"o":21592,"h":21592,"l":21582,"c":21582.5,"v":16.96}
{"ts":1657411560000,"o":21582.5,"h":21595.5,"l":21582,"c":21589,"v":21.61}
{"ts":1657411620000,"o":21589,"h":21595.5,"l":21577,"c":21577,"v":58.84}
{"ts":1657411680000,"o":21577,"h":21579.5,"l":21568,"c":21568,"v":66.887}
{"ts":1657411740000,"o":21568,"h":21570.5,"l":21567.5,"c":21568.5,"v":45.256}
{"ts":1657411800000,"o":21568.5,"h":21574.5,"l":21568,"c":21570,"v":42.197}
{"ts":1657411860000,"o":21570,"h":21575,"l":21567.5,"c":21567.5,"v":28.552}
{"ts":1657411920000,"o":21567.5,"h":21567.5,"l":21546.5,"c":21546.5,"v":119.707}
{"ts":1657411980000,"o":21546.5,"h":21546.5,"l":21413,"c":21483,"v":1666.884}
{"ts":1657412040000,"o":21483,"h":21497,"l":21469.5,"c":21492,"v":130.085}
{"ts":1657412100000,"o":21492,"h":21503,"l":21480,"c":21480,"v":117.913}
{"ts":1657412160000,"o":21480,"h":21495.5,"l":21472,"c":21490,"v":137.552}
{"ts":1657412220000,"o":21490,"h":21532.5,"l":21479.5,"c":21528.5,"v":117.918}
{"ts":1657412280000,"o":21528.5,"h":21542.5,"l":21528,"c":21537,"v":171.743}
{"ts":1657412340000,"o":21537,"h":21537,"l":21510,"c":21519.5,"v":264.117}
{"ts":1657412400000,"o":21519.5,"h":21528.5,"l":21519,"c":21525.5,"v":38.609}
{"ts":1657412460000,"o":21525.5,"h":21535,"l":21521,"c":21525,"v":34.79}
{"ts":1657412520000,"o":21525,"h":21558,"l":21493.5,"c":21557.5,"v":223.723}
{"ts":1657412580000,"o":21557.5,"h":21558,"l":21507.5,"c":21513.5,"v":74.62}
{"ts":1657412640000,"o":21513.5,"h":21537.5,"l":21513.5,"c":21524.5,"v":31.13}
{"ts":1657412700000,"o":21524.5,"h":21533,"l":21524.5,"c":21529.5,"v":20.287}
{"ts":1657412760000,"o":21529.5,"h":21545,"l":21529,"c":21538.5,"v":96.748}
{"ts":1657412820000,"o":21538.5,"h":21550,"l":21538.5,"c":21547.5,"v":23.647}
{"ts":1657412880000,"o":21547.5,"h":21548,"l":21530,"c":21535.5,"v":25.761}
{"ts":1657412940000,"o":21535.5,"h":21541,"l":21530,"c":21541,"v":13.785}
{"ts":1657413000000,"o":21541,"h":21541,"l":21516.5,"c":21517,"v":108.096}
{"ts":1657413060000,"o":21517,"h":21527.5,"l":21516.5,"c":21519,"v":36.553}
{"ts":1657413120000,"o":21519,"h":21519.5,"l":21517,"c":21517.5,"v":10.105}
{"ts":1657413180000,"o":21517.5,"h":21518.5,"l":21517,"c":21518,"v":6.75}
{"ts":1657413240000,"o":21518,"h":21518.5,"l":21501,"c":21501.5,"v":71.091}
{"ts":1657413300000,"o":21501.5,"h":21511.5,"l":21500.5,"c":21502.5,"v":48.724}
{"ts":1657413360000,"o":21502.5,"h":21503,"l":21496.5,"c":21500,"v":29.811}
{"ts":1657413420000,"o":21500,"h":21505,"l":21500,"c":21504.5,"v":34.883}
{"ts":1657413480000,"o":21504.5,"h":21517,"l":21504.5,"c":21515.5,"v":63.444}
{"ts":1657413540000,"o":21515.5,"h":21519,"l":21500,"c":21506.5,"v":43.591}
{"ts":1657413600000,"o":21506.5,"h":21508.5,"l":21497.5,"c":21500.5,"v":85.372}
{"ts":1657413660000,"o":21500.5,"h":21502.5,"l":21497,"c":21502.5,"v":42.97}
{"ts":1657413720000,"o":21502.5,"h":21509,"l":21500,"c":21500.5,"v":21.378}
{"ts":1657413780000,"o":21500.5,"h":21500.5,"l":21486.5,"c":21487,"v":64.943}
{"ts":1657413840000,"o":21487,"h":21489.5,"l":21475,"c":21489,"v":163.574}
{"ts":1657413900000,"o":21489,"h":21504.5,"l":21480,"c":21486,"v":75.206}
{"ts":1657413960000,"o":21486,"h":21499,"l":21486,"c":21499,"v":30.224}
{"ts":1657414020000,"o":21499,"h":21499,"l":21487,"c":21487.5,"v":35.295}
{"ts":1657414080000,"o":21487.5,"h":21487.5,"l":21455,"c":21457,"v":179.872}
{"ts":1657414140000,"o":21457,"h":21457.5,"l":21422,"c":21426.5,"v":357.331}
{"ts":1657414200000,"o":21426.5,"h":21439,"l":21416.5,"c":21438,"v":239.437}
{"ts":1657414260000,"o":21438,"h":21438.5,"l":21424,"c":21429,"v":109.896}
{"ts":1657414320000,"o":21429,"h":21433.5,"l":21380,"c":21397,"v":438.925}
{"ts":1657414380000,"o":21397,"h":21406.5,"l":21391.5,"c":21406,"v":166.125}
{"ts":1657414440000,"o":21406,"h":21409.5,"l":21395,"c":21407,"v":176.891}
{"ts":1657414500000,"o":21407,"h":21407,"l":21387,"c":21389.5,"v":138.927}
{"ts":1657414560000,"o":21389.5,"h":21405,"l":21389.5,"c":21402.5,"v":191.665}
{"ts":1657414620000,"o":21402.5,"h":21419,"l":21402.5,"c":21408,"v":144.529}
{"ts":1657414680000,"o":21408,"h":21419,"l":21390,"c":21390.5,"v":108.929}
{"ts":1657414740000,"o":21390.5,"h":21395,"l":21354,"c":21366,"v":618.633}
{"ts":1657414800000,"o":21366,"h":21375.5,"l":21335,"c":21340,"v":417.965}
{"ts":1657414860000,"o":21340,"h":21391,"l":21336.5,"c":21390.5,"v":317.418}
{"ts":1657414920000,"o":21390.5,"h":21422,"l":21390.5,"c":21407.5,"v":369.781}
{"ts":1657414980000,"o":21407.5,"h":21420,"l":21406.5,"c":21412.5,"v":175.597}
{"ts":1657415040000,"o":21412.5,"h":21418.5,"l":21390,"c":21397,"v":152.03}
{"ts":1657415100000,"o":21397,"h":21407.5,"l":21383,"c":21383.5,"v":48.153}
{"ts":1657415160000,"o":21383.5,"h":21383.5,"l":21382.5,"c":21383,"v":47.353}
{"ts":1657415220000,"o":21383,"h":21404,"l":21382.5,"c":21403.5,"v":87.259}
{"ts":1657415280000,"o":21403.5,"h":21416.5,"l":21403.5,"c":21416,"v":98.682}
{"ts":1657415340000,"o":21416,"h":21426.5,"l":21413.5,"c":21426.5,"v":118.821}
{"ts":1657415400000,"o":21426.5,"h":21458.5,"l":21422.5,"c":21451.5,"v":363.189}
{"ts":1657415460000,"o":21451.5,"h":21452,"l":21443.5,"c":21450.5,"v":169.193}
{"ts":1657415520000,"o":21450.5,"h":21455,"l":21440,"c":21455,"v":133.233}
{"ts":1657415580000,"o":21455,"h":21455,"l":21437,"c":21440,"v":108.811}
{"ts":1657415640000,"o":21440,"h":21440.5,"l":21440,"c":21440,"v":21.24}
{"ts":1657415700000,"o":21440,"h":21440.5,"l":21427,"c":21427.5,"v":79.452}
{"ts":1657415760000,"o":21427.5,"h":21440,"l":21421,"c":21434.5,"v":274.601}
{"ts":1657415820000,"o":21434.5,"h":21436,"l":21412.5,"c":21435.5,"v":85.761}
{"ts":1657415880000,"o":21435.5,"h":21441,"l":21434.5,"c":21434.5,"v":42.931}
{"ts":1657415940000,"o":21434.5,"h":21449,"l":21425.5,"c":21449,"v":35.46}
{"ts":1657416000000,"o":21449,"h":21450,"l":21434,"c":21440,"v":47.549}
{"ts":1657416060000,"o":21440,"h":21450,"l":21439.5,"c":21449.5,"v":35.617}
{"ts":1657416120000,"o":21449.5,"h":21485,"l":21449.5,"c":21484.5,"v":287.749}
{"ts":1657416180000,"o":21484.5,"h":21485,"l":21472.5,"c":21484.5,"v":100.965}
{"ts":1657416240000,"o":21484.5,"h":21488,"l":21476,"c":21488,"v":96.393}
{"ts":1657416300000,"o":21488,"h":21496,"l":21465.5,"c":21474.5,"v":124.973}
{"ts":1657416360000,"o":21474.5,"h":21475,"l":21474,"c":21475,"v":25.063}
{"ts":1657416420000,"o":21475,"h":21475,"l":21460,"c":21460,"v":49.841}
{"ts":1657416480000,"o":21460,"h":21467,"l":21460,"c":21467,"v":30.217}
{"ts":1657416540000,"o":21467,"h":21467,"l":21430,"c":21430.5,"v":97.293}
{"ts":1657416600000,"o":21430.5,"h":21440,"l":21430,"c":21431.5,"v":78.547}
{"ts":1657416660000,"o":21431.5,"h":21435.5,"l":21418.5,"c":21435,"v":96.766}
{"ts":1657416720000,"o":21435,"h":21437,"l":21425.5,"c":21425.5,"v":42.505}
{"ts":1657416780000,"o":21425.5,"h":21430,"l":21415,"c":21430,"v":60.822}
{"ts":1657416840000,"o":21430,"h":21430,"l":21429.5,"c":21430,"v":32.355}
{"ts":1657416900000,"o":21430,"h":21433,"l":21429,"c":21432.5,"v":46.502}
{"ts":1657416960000,"o":21432.5,"h":21441,"l":21429,"c":21433.5,"v":70.416}
{"ts":1657417020000,"o":21433.5,"h":21433.5,"l":21423,"c":21424.5,"v":33.221}
{"ts":1657417080000,"o":21424.5,"h":21441,"l":21424.5,"c":21437.5,"v":50.228}
{"ts":1657417140000,"o":21437.5,"h":21442,"l":21434.5,"c":21440.5,"v":27.17}
{"ts":1657417200000,"o":21440.5,"h":21441.5,"l":21440,"c":21441,"v":37.016}
{"ts":1657417260000,"o":21441,"h":21445,"l":21441,"c":21444.5,"v":50.41}
{"ts":1657417320000,"o":21444.5,"h":21453,"l":21443.5,"c":21448.5,"v":66.333}
{"ts":1657417380000,"o":21448.5,"h":21458.5,"l":21448.5,"c":21458.5,"v":30.771}
{"ts":1657417440000,"o":21458.5,"h":21462,"l":21451,"c":21453,"v":29.108}
{"ts":1657417500000,"o":21453,"h":21469.5,"l":21452,"c":21469.5,"v":57.648}
{"ts":1657417560000,"o":21469.5,"h":21473.5,"l":21461.5,"c":21465,"v":57.128}
{"ts":1657417620000,"o":21465,"h":21465.5,"l":21458.5,"c":21458.5,"v":26.934}
{"ts":1657417680000,"o":21458.5,"h":21459,"l":21450,"c":21454,"v":71.211}
{"ts":1657417740000,"o":21454,"h":21463,"l":21450,"c":21462.5,"v":24.249}
{"ts":1657417800000,"o":21462.5,"h":21467.5,"l":21449,"c":21452,"v":30.048}
{"ts":1657417860000,"o":21452,"h":21459.5,"l":21452,"c":21459,"v":11.681}
{"ts":1657417920000,"o":21459,"h":21468,"l":21459,"c":21467.5,"v":22.153}
{"ts":1657417980000,"o":21467.5,"h":21468,"l":21456,"c":21460.5,"v":44.279}
{"ts":1657418040000,"o":21460.5,"h":21460.5,"l":21451,"c":21456,"v":18.407}
{"ts":1657418100000,"o":21456,"h":21457.5,"l":21450,"c":21451,"v":20.249}
{"ts":1657418160000,"o":21451,"h":21455.5,"l":21451,"c":21455,"v":12.012}
{"ts":1657418220000,"o":21455,"h":21455.5,"l":21450.5,"c":21450.5,"v":15.678}
{"ts":1657418280000,"o":21450.5,"h":21451,"l":21441.5,"c":21441.5,"v":20.233}
{"ts":1657418340000,"o":21441.5,"h":21442,"l":21400,"c":21414,"v":159.715}
{"ts":1657418400000,"o":21414,"h":21418.5,"l":21390.5,"c":21409.5,"v":194.755}
{"ts":1657418460000,"o":21409.5,"h":21432.5,"l":21409.5,"c":21409.5,"v":109.187}
{"ts":1657418520000,"o":21409.5,"h":21419.5,"l":21386.5,"c":21388.5,"v":96.169}
{"ts":1657418580000,"o":21388.5,"h":21393.5,"l":21371,"c":21393.5,"v":129.365}
{"ts":1657418640000,"o":21393.5,"h":21405,"l":21389,"c":21389.5,"v":64.77}
{"ts":1657418700000,"o":21389.5,"h":21399.5,"l":21380,"c":21395.5,"v":71.211}
{"ts":1657418760000,"o":21395.5,"h":21400,"l":21391,"c":21396,"v":22.212}
{"ts":1657418820000,"o":21396,"h":21417.5,"l":21395,"c":21405.5,"v":77.62}
{"ts":1657418880000,"o":21405.5,"h":21443,"l":21405,"c":21440,"v":113.365}
{"ts":1657418940000,"o":21440,"h":21469,"l":21439.5,"c":21469,"v":128.791}
{"ts":1657419000000,"o":21469,"h":21485,"l":21456,"c":21475,"v":153.301}
{"ts":1657419060000,"o":21475,"h":21484.5,"l":21464.5,"c":21483,"v":137.169}
{"ts":1657419120000,"o":21483,"h":21484.5,"l":21463.5,"c":21464,"v":103.96}
{"ts":1657419180000,"o":21464,"h":21476,"l":21463,"c":21468.5,"v":82.862}
{"ts":1657419240000,"o":21468.5,"h":21469,"l":21451,"c":21453,"v":26.412}
{"ts":1657419300000,"o":21453,"h":21462.5,"l":21442.5,"c":21462,"v":65.282}
{"ts":1657419360000,"o":21462,"h":21475,"l":21462,"c":21472,"v":47.377}
{"ts":1657419420000,"o":21472,"h":21485.5,"l":21472,"c":21475,"v":95.365}
{"ts":1657419480000,"o":21475,"h":21475.5,"l":21462,"c":21474,"v":30.306}
{"ts":1657419540000,"o":21474,"h":21474.5,"l":21459,"c":21468.5,"v":56.495}
{"ts":1657419600000,"o":21468.5,"h":21468.5,"l":21465.5,"c":21466,"v":29.825}
{"ts":1657419660000,"o":21466,"h":21466,"l":21456,"c":21459.5,"v":19.631}
{"ts":1657419720000,"o":21459.5,"h":21468,"l":21457,"c":21457.5,"v":20.409}
{"ts":1657419780000,"o":21457.5,"h":21464.5,"l":21457,"c":21462,"v":24.18}
{"ts":1657419840000,"o":21462,"h":21469.5,"l":21452,"c":21461.5,"v":78.389}
{"ts":1657419900000,"o":21461.5,"h":21462,"l":21421.5,"c":21421.5,"v":73.902}
{"ts":1657419960000,"o":21421.5,"h":21421.5,"l":21201,"c":21222.5,"v":3508.465}
{"ts":1657420020000,"o":21222.5,"h":21288.5,"l":21207,"c":21269,"v":750.204}
{"ts":1657420080000,"o":21269,"h":21292,"l":21240,"c":21289.5,"v":326.408}
{"ts":1657420140000,"o":21289.5,"h":21302.5,"l":21218,"c":21218,"v":674.514}
{"ts":1657420200000,"o":21218,"h":21256,"l":21125,"c":21256,"v":2147.196}
{"ts":1657420260000,"o":21256,"h":21270,"l":21200,"c":21247.5,"v":373.825}
{"ts":1657420320000,"o":21247.5,"h":21248,"l":21200,"c":21240.5,"v":416.241}
{"ts":1657420380000,"o":21240.5,"h":21266,"l":21237.5,"c":21262,"v":307.782}
{"ts":1657420440000,"o":21262,"h":21262.5,"l":21225,"c":21241.5,"v":129.126}
{"ts":1657420500000,"o":21241.5,"h":21263.5,"l":21238.5,"c":21259.5,"v":127.481}
{"ts":1657420560000,"o":21259.5,"h":21280,"l":21254,"c":21280,"v":201.815}
{"ts":1657420620000,"o":21280,"h":21303,"l":21266.5,"c":21275,"v":293.872}
{"ts":1657420680000,"o":21275,"h":21316.5,"l":21255,"c":21265,"v":291.812}
{"ts":1657420740000,"o":21265,"h":21285.5,"l":21241,"c":21283,"v":200.247}
{"ts":1657420800000,"o":21283,"h":21295,"l":21272.5,"c":21273.5,"v":88.631}
{"ts":1657420860000,"o":21273.5,"h":21287,"l":21256.5,"c":21265,"v":108.506}
{"ts":1657420920000,"o":21265,"h":21287.5,"l":21264.5,"c":21287,"v":66.489}
{"ts":1657420980000,"o":21287,"h":21289,"l":21278.5,"c":21280.5,"v":58.928}
{"ts":1657421040000,"o":21280.5,"h":21290,"l":21265,"c":21279.5,"v":61.33}
{"ts":1657421100000,"o":21279.5,"h":21300,"l":21270,"c":21299.5,"v":69.359}
{"ts":1657421160000,"o":21299.5,"h":21313,"l":21290,"c":21311,"v":103.37}
{"ts":1657421220000,"o":21311,"h":21314,"l":21304,"c":21314,"v":104.727}
{"ts":1657421280000,"o":21314,"h":21336,"l":21286,"c":21286.5,"v":265.274}
{"ts":1657421340000,"o":21286.5,"h":21315,"l":21281.5,"c":21293,"v":143.893}
{"ts":1657421400000,"o":21293,"h":21316,"l":21283,"c":21314.5,"v":92.67}
{"ts":1657421460000,"o":21314.5,"h":21316,"l":21298,"c":21298,"v":65.643}
{"ts":1657421520000,"o":21298,"h":21301,"l":21290,"c":21295.5,"v":43.754}
{"ts":1657421580000,"o":21295.5,"h":21299,"l":21288,"c":21297,"v":68.321}
{"ts":1657421640000,"o":21297,"h":21297,"l":21270,"c":21274.5,"v":114.65}
{"ts":1657421700000,"o":21274.5,"h":21291,"l":21270,"c":21287,"v":52.462}
{"ts":1657421760000,"o":21287,"h":21287.5,"l":21280,"c":21283.5,"v":30.064}
{"ts":1657421820000,"o":21283.5,"h":21286,"l":21274.5,"c":21285,"v":34.445}
{"ts":1657421880000,"o":21285,"h":21297.5,"l":21280,"c":21285.5,"v":61.018}
{"ts":1657421940000,"o":21285.5,"h":21301,"l":21285.5,"c":21300.5,"v":57.02}
{"ts":1657422000000,"o":21300.5,"h":21312,"l":21281,"c":21312,"v":99.397}
{"ts":1657422060000,"o":21312,"h":21312,"l":21276,"c":21287,"v":187.793}
{"ts":1657422120000,"o":21287,"h":21305,"l":21282.5,"c":21302.5,"v":58.418}
{"ts":1657422180000,"o":21302.5,"h":21305,"l":21290.5,"c":21290.5,"v":29.037}
{"ts":1657422240000,"o":21290.5,"h":21293,"l":21280,"c":21280,"v":47.347}
{"ts":1657422300000,"o":21280,"h":21296.5,"l":21280,"c":21290.5,"v":29.562}
{"ts":1657422360000,"o":21290.5,"h":21304.5,"l":21288.5,"c":21288.5,"v":36.894}
{"ts":1657422420000,"o":21288.5,"h":21298,"l":21288.5,"c":21288.5,"v":27.451}
{"ts":1657422480000,"o":21288.5,"h":21295.5,"l":21276,"c":21276,"v":33.162}
{"ts":1657422540000,"o":21276,"h":21287.5,"l":21272,"c":21282.5,"v":57.232}
{"ts":1657422600000,"o":21282.5,"h":21296,"l":21280,"c":21288.5,"v":33.525}
{"ts":1657422660000,"o":21288.5,"h":21302,"l":21288.5,"c":21294,"v":34.845}
{"ts":1657422720000,"o":21294,"h":21300,"l":21281,"c":21284,"v":20.411}
{"ts":1657422780000,"o":21284,"h":21301,"l":21284,"c":21301,"v":35.459}
{"ts":1657422840000,"o":21301,"h":21333,"l":21300.5,"c":21333,"v":201.975}
{"ts":1657422900000,"o":21333,"h":21333,"l":21319.5,"c":21327.5,"v":80.842}
{"ts":1657422960000,"o":21327.5,"h":21327.5,"l":21303,"c":21316,"v":74.601}
{"ts":1657423020000,"o":21316,"h":21316,"l":21310,"c":21310.5,"v":20.477}
{"ts":1657423080000,"o":21310.5,"h":21311.5,"l":21305,"c":21305,"v":31.165}
{"ts":1657423140000,"o":21305,"h":21320,"l":21305,"c":21308.5,"v":37.969}
{"ts":1657423200000,"o":21308.5,"h":21322,"l":21308,"c":21322,"v":42.587}
{"ts":1657423260000,"o":21322,"h":21322,"l":21304,"c":21304.5,"v":63.412}
{"ts":1657423320000,"o":21304.5,"h":21311.5,"l":21291,"c":21291,"v":44.026}
{"ts":1657423380000,"o":21291,"h":21291.5,"l":21272.5,"c":21290.5,"v":71.422}
{"ts":1657423440000,"o":21290.5,"h":21291,"l":21288,"c":21290,"v":19.339}
{"ts":1657423500000,"o":21290,"h":21300,"l":21281,"c":21286,"v":55.508}
{"ts":1657423560000,"o":21286,"h":21303.5,"l":21285,"c":21285,"v":99.02}
{"ts":1657423620000,"o":21285,"h":21288.5,"l":21256.5,"c":21258.5,"v":116.114}
{"ts":1657423680000,"o":21258.5,"h":21283,"l":21256.5,"c":21282.5,"v":87.552}
{"ts":1657423740000,"o":21282.5,"h":21298,"l":21266,"c":21277.5,"v":61.12}
{"ts":1657423800000,"o":21277.5,"h":21285,"l":21267,"c":21272,"v":72.996}
{"ts":1657423860000,"o":21272,"h":21280,"l":21271,"c":21274,"v":17.76}
{"ts":1657423920000,"o":21274,"h":21281,"l":21274,"c":21280,"v":13.783}
{"ts":1657423980000,"o":21280,"h":21280.5,"l":21256,"c":21256.5,"v":78.977}
{"ts":1657424040000,"o":21256.5,"h":21258.5,"l":21222,"c":21247,"v":405.264}
{"ts":1657424100000,"o":21247,"h":21264,"l":21246.5,"c":21250.5,"v":97.564}
{"ts":1657424160000,"o":21250.5,"h":21267,"l":21250.5,"c":21259.5,"v":33.172}
{"ts":1657424220000,"o":21259.5,"h":21269.5,"l":21255,"c":21255.5,"v":35.732}
{"ts":1657424280000,"o":21255.5,"h":21275,"l":21252.5,"c":21274,"v":42.189}
{"ts":1657424340000,"o":21274,"h":21274,"l":21264,"c":21269.5,"v":18.403}
{"ts":1657424400000,"o":21269.5,"h":21270,"l":21263,"c":21265,"v":14.956}
{"ts":1657424460000,"o":21265,"h":21269,"l":21263,"c":21268.5,"v":34.792}
{"ts":1657424520000,"o":21268.5,"h":21269,"l":21260,"c":21268,"v":12.816}
{"ts":1657424580000,"o":21268,"h":21289,"l":21267.5,"c":21282.5,"v":56.283}
{"ts":1657424640000,"o":21282.5,"h":21282.5,"l":21280,"c":21280.5,"v":13.235}
{"ts":1657424700000,"o":21280.5,"h":21291,"l":21276.5,"c":21286.5,"v":30.357}
{"ts":1657424760000,"o":21286.5,"h":21298.5,"l":21286.5,"c":21298.5,"v":49.698}
{"ts":1657424820000,"o":21298.5,"h":21307.5,"l":21293,"c":21293,"v":95.943}
{"ts":1657424880000,"o":21293,"h":21301,"l":21291,"c":21294,"v":23.01}
{"ts":1657424940000,"o":21294,"h":21307,"l":21292,"c":21307,"v":35.586}
{"ts":1657425000000,"o":21307,"h":21307.5,"l":21298,"c":21300,"v":37.407}
{"ts":1657425060000,"o":21300,"h":21308,"l":21298.5,"c":21307.5,"v":32.085}
{"ts":1657425120000,"o":21307.5,"h":21309,"l":21301.5,"c":21302,"v":21.701}
{"ts":1657425180000,"o":21302,"h":21307,"l":21298,"c":21298.5,"v":37.859}
{"ts":1657425240000,"o":21298.5,"h":21309,"l":21291.5,"c":21309,"v":26.709}
{"ts":1657425300000,"o":21309,"h":21309,"l":21293.5,"c":21299.5,"v":22.505}
{"ts":1657425360000,"o":21299.5,"h":21303.5,"l":21293.5,"c":21298.5,"v":20.709}
{"ts":1657425420000,"o":21298.5,"h":21299,"l":21291,"c":21295,"v":15.143}
{"ts":1657425480000,"o":21295,"h":21298.5,"l":21285.5,"c":21288,"v":30.018}
{"ts":1657425540000,"o":21288,"h":21295.5,"l":21288,"c":21290,"v":29.055}
{"ts":1657425600000,"o":21290,"h":21296,"l":21283.5,"c":21293,"v":23.154}
{"ts":1657425660000,"o":21293,"h":21301,"l":21291.5,"c":21293,"v":11.795}
{"ts":1657425720000,"o":21293,"h":21293,"l":21257,"c":21257,"v":115.141}
{"ts":1657425780000,"o":21257,"h":21263.5,"l":21255.5,"c":21255.5,"v":35.336}
{"ts":1657425840000,"o":21255.5,"h":21256,"l":21240,"c":21243.5,"v":138.509}
{"ts":1657425900000,"o":21243.5,"h":21244,"l":21170.5,"c":21213.5,"v":685.228}
{"ts":1657425960000,"o":21213.5,"h":21227,"l":21213,"c":21226,"v":182.635}
{"ts":1657426020000,"o":21226,"h":21239,"l":21225.5,"c":21235.5,"v":88.808}
{"ts":1657426080000,"o":21235.5,"h":21236,"l":21216.5,"c":21216.5,"v":62.574}
{"ts":1657426140000,"o":21216.5,"h":21232,"l":21215,"c":21230.5,"v":111.046}
{"ts":1657426200000,"o":21230.5,"h":21235,"l":21220,"c":21220,"v":34.917}
{"ts":1657426260000,"o":21220,"h":21227,"l":21186,"c":21186.5,"v":135.678}
{"ts":1657426320000,"o":21186.5,"h":21203,"l":21185.5,"c":21203,"v":163.806}
{"ts":1657426380000,"o":21203,"h":21213.5,"l":21193.5,"c":21193.5,"v":130.018}
{"ts":1657426440000,"o":21193.5,"h":21205,"l":21193.5,"c":21200,"v":75.327}
{"ts":1657426500000,"o":21200,"h":21200,"l":21187.5,"c":21187.5,"v":105.593}
{"ts":1657426560000,"o":21187.5,"h":21188,"l":21161,"c":21165,"v":274.419}
{"ts":1657426620000,"o":21165,"h":21206,"l":21164.5,"c":21206,"v":171.388}
{"ts":1657426680000,"o":21206,"h":21211,"l":21195,"c":21200,"v":115.572}
{"ts":1657426740000,"o":21200,"h":21210,"l":21200,"c":21209.5,"v":46.511}
{"ts":1657426800000,"o":21209.5,"h":21219.5,"l":21195,"c":21204.5,"v":165.335}
{"ts":1657426860000,"o":21204.5,"h":21226.5,"l":21204.5,"c":21226,"v":75.668}
{"ts":1657426920000,"o":21226,"h":21230,"l":21223,"c":21229.5,"v":75.06}
{"ts":1657426980000,"o":21229.5,"h":21233,"l":21220.5,"c":21220.5,"v":58.925}
{"ts":1657427040000,"o":21220.5,"h":21225,"l":21210.5,"c":21224.5,"v":21.682}
{"ts":1657427100000,"o":21224.5,"h":21238,"l":21224.5,"c":21236,"v":50.312}
{"ts":1657427160000,"o":21236,"h":21236,"l":21234,"c":21234.5,"v":52.879}
{"ts":1657427220000,"o":21234.5,"h":21238,"l":21234.5,"c":21238,"v":21.658}
{"ts":1657427280000,"o":21238,"h":21238,"l":21225,"c":21237,"v":56.653}
{"ts":1657427340000,"o":21237,"h":21237,"l":21228,"c":21233.5,"v":16.702}
{"ts":1657427400000,"o":21233.5,"h":21234,"l":21224.5,"c":21233,"v":34.984}
{"ts":1657427460000,"o":21233,"h":21233.5,"l":21207,"c":21207,"v":51.63}
{"ts":1657427520000,"o":21207,"h":21218,"l":21205,"c":21217,"v":44.639}
{"ts":1657427580000,"o":21217,"h":21223,"l":21181,"c":21190,"v":138.855}
{"ts":1657427640000,"o":21190,"h":21205,"l":21180,"c":21194,"v":124.833}
{"ts":1657427700000,"o":21194,"h":21206,"l":21194,"c":21206,"v":62.502}
{"ts":1657427760000,"o":21206,"h":21207,"l":21181,"c":21181,"v":159.634}
{"ts":1657427820000,"o":21181,"h":21200,"l":21181,"c":21199.5,"v":142.295}
{"ts":1657427880000,"o":21199.5,"h":21203.5,"l":21193,"c":21203.5,"v":36.279}
{"ts":1657427940000,"o":21203.5,"h":21211,"l":21203,"c":21210,"v":21.937}
{"ts":1657428000000,"o":21210,"h":21233,"l":21210,"c":21225,"v":95.553}
{"ts":1657428060000,"o":21225,"h":21246,"l":21225,"c":21246,"v":81.33}
{"ts":1657428120000,"o":21246,"h":21262.5,"l":21229,"c":21241.5,"v":233.674}
{"ts":1657428180000,"o":21241.5,"h":21255.5,"l":21241.5,"c":21252,"v":37.216}
{"ts":1657428240000,"o":21252,"h":21252,"l":21243,"c":21249,"v":27.133}
{"ts":1657428300000,"o":21249,"h":21249,"l":21235,"c":21239.5,"v":31.028}
{"ts":1657428360000,"o":21239.5,"h":21255,"l":21239.5,"c":21255,"v":33.336}
{"ts":1657428420000,"o":21255,"h":21260.5,"l":21254.5,"c":21260,"v":72.731}
{"ts":1657428480000,"o":21260,"h":21260.5,"l":21245,"c":21259,"v":61.031}
{"ts":1657428540000,"o":21259,"h":21259.5,"l":21248.5,"c":21250.5,"v":23.172}
{"ts":1657428600000,"o":21250.5,"h":21314,"l":21250.5,"c":21293,"v":331.052}
{"ts":1657428660000,"o":21293,"h":21293,"l":21268,"c":21282.5,"v":128.194}
{"ts":1657428720000,"o":21282.5,"h":21287.5,"l":21271.5,"c":21278.5,"v":40.336}
{"ts":1657428780000,"o":21278.5,"h":21278.5,"l":21271.5,"c":21272,"v":30.188}
{"ts":1657428840000,"o":21272,"h":21278,"l":21268.5,"c":21278,"v":45.686}
{"ts":1657428900000,"o":21278,"h":21285,"l":21272,"c":21272,"v":43.094}
{"ts":1657428960000,"o":21272,"h":21279,"l":21270,"c":21278.5,"v":17.337}
{"ts":1657429020000,"o":21278.5,"h":21286,"l":21268,"c":21282.5,"v":33.079}
{"ts":1657429080000,"o":21282.5,"h":21282.5,"l":21274.5,"c":21278,"v":20.607}
{"ts":1657429140000,"o":21278,"h":21278.5,"l":21271,"c":21272.5,"v":20.879}
{"ts":1657429200000,"o":21272.5,"h":21275.5,"l":21271.5,"c":21271.5,"v":14.593}
{"ts":1657429260000,"o":21271.5,"h":21280,"l":21270,"c":21270.5,"v":30.579}
{"ts":1657429320000,"o":21270.5,"h":21271,"l":21266,"c":21268.5,"v":30.626}
{"ts":1657429380000,"o":21268.5,"h":21277.5,"l":21268.5,"c":21272.5,"v":41.19}
{"ts":1657429440000,"o":21272.5,"h":21282.5,"l":21272.5,"c":21281.5,"v":40.782}
{"ts":1657429500000,"o":21281.5,"h":21320,"l":21280,"c":21311.5,"v":461.949}
{"ts":1657429560000,"o":21311.5,"h":21315,"l":21298,"c":21298,"v":88.112}
{"ts":1657429620000,"o":21298,"h":21307,"l":21293,"c":21307,"v":91.531}
{"ts":1657429680000,"o":21307,"h":21307,"l":21304.5,"c":21305.5,"v":40.218}
{"ts":1657429740000,"o":21305.5,"h":21307.5,"l":21305,"c":21307,"v":24.038}
{"ts":1657429800000,"o":21307,"h":21307.5,"l":21302.5,"c":21305.5,"v":22.452}
{"ts":1657429860000,"o":21305.5,"h":21313.5,"l":21305,"c":21313.5,"v":31.285}
{"ts":1657429920000,"o":21313.5,"h":21328.5,"l":21313.5,"c":21319,"v":97.654}
{"ts":1657429980000,"o":21319,"h":21319,"l":21306,"c":21308.5,"v":53.692}
{"ts":1657430040000,"o":21308.5,"h":21311,"l":21306,"c":21310.5,"v":32.302}
{"ts":1657430100000,"o":21310.5,"h":21314.5,"l":21307,"c":21307.5,"v":30.901}
{"ts":1657430160000,"o":21307.5,"h":21317,"l":21307,"c":21316.5,"v":42.937}
{"ts":1657430220000,"o":21316.5,"h":21317,"l":21305,"c":21317,"v":61.864}
{"ts":1657430280000,"o":21317,"h":21317,"l":21316,"c":21316.5,"v":25.013}
{"ts":1657430340000,"o":21316.5,"h":21316.5,"l":21309,"c":21309,"v":50.425}
{"ts":1657430400000,"o":21309,"h":21309.5,"l":21305,"c":21305,"v":23.624}
{"ts":1657430460000,"o":21305,"h":21306,"l":21305,"c":21306,"v":16.287}
{"ts":1657430520000,"o":21306,"h":21306,"l":21296,"c":21296.5,"v":86.833}
{"ts":1657430580000,"o":21296.5,"h":21296.5,"l":21291.5,"c":21292,"v":59.534}
{"ts":1657430640000,"o":21292,"h":21305,"l":21291.5,"c":21304.5,"v":82.807}
{"ts":1657430700000,"o":21304.5,"h":21305,"l":21285,"c":21291.5,"v":38.563}
{"ts":1657430760000,"o":21291.5,"h":21295,"l":21287.5,"c":21295,"v":39.479}
{"ts":1657430820000,"o":21295,"h":21298.5,"l":21294,"c":21298,"v":22.491}
{"ts":1657430880000,"o":21298,"h":21310,"l":21298,"c":21309.5,"v":67.518}
{"ts":1657430940000,"o":21309.5,"h":21311.5,"l":21299.5,"c":21301,"v":36.695}
{"ts":1657431000000,"o":21301,"h":21302.5,"l":21300.5,"c":21301,"v":19.582}
{"ts":1657431060000,"o":21301,"h":21302.5,"l":21300.5,"c":21301,"v":8.419}
{"ts":1657431120000,"o":21301,"h":21302.5,"l":21300.5,"c":21302.5,"v":14.776}
{"ts":1657431180000,"o":21302.5,"h":21305,"l":21300,"c":21302.5,"v":13.787}
{"ts":1657431240000,"o":21302.5,"h":21302.5,"l":21296,"c":21298,"v":39.518}
{"ts":1657431300000,"o":21298,"h":21298,"l":21293.5,"c":21293.5,"v":17.261}
{"ts":1657431360000,"o":21293.5,"h":21305,"l":21293.5,"c":21301,"v":27.273}
{"ts":1657431420000,"o":21301,"h":21320.5,"l":21301,"c":21315.5,"v":469.434}
{"ts":1657431480000,"o":21315.5,"h":21354.5,"l":21307,"c":21352,"v":565.409}
{"ts":1657431540000,"o":21352,"h":21354,"l":21330,"c":21335,"v":166.721}
{"ts":1657431600000,"o":21335,"h":21367.5,"l":21335,"c":21351,"v":342.537}
{"ts":1657431660000,"o":21351,"h":21364.5,"l":21350.5,"c":21360,"v":120.02}
{"ts":1657431720000,"o":21360,"h":21360.5,"l":21355,"c":21358,"v":59.892}
{"ts":1657431780000,"o":21358,"h":21358.5,"l":21337,"c":21341.5,"v":75.548}
{"ts":1657431840000,"o":21341.5,"h":21350,"l":21339.5,"c":21350,"v":52.833}
{"ts":1657431900000,"o":21350,"h":21350,"l":21341,"c":21348.5,"v":38.501}
{"ts":1657431960000,"o":21348.5,"h":21349,"l":21341,"c":21343,"v":38.821}
{"ts":1657432020000,"o":21343,"h":21346,"l":21334.5,"c":21346,"v":50.273}
{"ts":1657432080000,"o":21346,"h":21346,"l":21327.5,"c":21327.5,"v":60.477}
{"ts":1657432140000,"o":21327.5,"h":21339.5,"l":21327.5,"c":21337,"v":54.427}
{"ts":1657432200000,"o":21337,"h":21340,"l":21332,"c":21339,"v":21.207}
{"ts":1657432260000,"o":21339,"h":21340,"l":21338.5,"c":21339.5,"v":8.971}
{"ts":1657432320000,"o":21339.5,"h":21342.5,"l":21330,"c":21330,"v":43.12}
{"ts":1657432380000,"o":21330,"h":21330.5,"l":21328,"c":21329.5,"v":19.88}
{"ts":1657432440000,"o":21329.5,"h":21344.5,"l":21329.5,"c":21340.5,"v":47.896}
{"ts":1657432500000,"o":21340.5,"h":21351,"l":21340,"c":21350.5,"v":113.859}
{"ts":1657432560000,"o":21350.5,"h":21353,"l":21343,"c":21352.5,"v":113.019}
{"ts":1657432620000,"o":21352.5,"h":21357.5,"l":21352.5,"c":21353,"v":127.031}
{"ts":1657432680000,"o":21353,"h":21373,"l":21353,"c":21369,"v":166.942}
{"ts":1657432740000,"o":21369,"h":21369,"l":21353.5,"c":21356.5,"v":46.941}
{"ts":1657432800000,"o":21356.5,"h":21358.5,"l":21347,"c":21347.5,"v":74.997}
{"ts":1657432860000,"o":21347.5,"h":21348,"l":21345.5,"c":21346,"v":18.273}
{"ts":1657432920000,"o":21346,"h":21346,"l":21344.5,"c":21345,"v":48.429}
{"ts":1657432980000,"o":21345,"h":21350,"l":21341,"c":21349.5,"v":89.161}
{"ts":1657433040000,"o":21349.5,"h":21350.5,"l":21349.5,"c":21350,"v":19.309}
{"ts":1657433100000,"o":21350,"h":21350.5,"l":21350,"c":21350,"v":11.136}
{"ts":1657433160000,"o":21350,"h":21350.5,"l":21339,"c":21339,"v":31.46}
{"ts":1657433220000,"o":21339,"h":21339.5,"l":21339,"c":21339.5,"v":15.104}
{"ts":1657433280000,"o":21339.5,"h":21339.5,"l":21330,"c":21330,"v":52.803}
{"ts":1657433340000,"o":21330,"h":21330.5,"l":21325.5,"c":21325.5,"v":41.345}
{"ts":1657433400000,"o":21325.5,"h":21330.5,"l":21325.5,"c":21330,"v":20.071}
{"ts":1657433460000,"o":21330,"h":21330.5,"l":21330,"c":21330,"v":21.434}
{"ts":1657433520000,"o":21330,"h":21338.5,"l":21330,"c":21338.5,"v":20.187}
{"ts":1657433580000,"o":21338.5,"h":21338.5,"l":21332,"c":21332.5,"v":13.527}
{"ts":1657433640000,"o":21332.5,"h":21332.5,"l":21275,"c":21299.5,"v":415.402}
{"ts":1657433700000,"o":21299.5,"h":21300,"l":21283,"c":21286.5,"v":76.429}
{"ts":1657433760000,"o":21286.5,"h":21310,"l":21286.5,"c":21300,"v":77.662}
{"ts":1657433820000,"o":21300,"h":21310,"l":21290,"c":21309.5,"v":74.594}
{"ts":1657433880000,"o":21309.5,"h":21314.5,"l":21309.5,"c":21314.5,"v":37.705}
{"ts":1657433940000,"o":21314.5,"h":21314.5,"l":21312,"c":21312,"v":40.374}
{"ts":1657434000000,"o":21312,"h":21317,"l":21279.5,"c":21279.5,"v":118.495}
{"ts":1657434060000,"o":21279.5,"h":21291,"l":21279.5,"c":21291,"v":68.271}
{"ts":1657434120000,"o":21291,"h":21300,"l":21272,"c":21273,"v":81.783}
{"ts":1657434180000,"o":21273,"h":21290,"l":21273,"c":21289.5,"v":47.642}
{"ts":1657434240000,"o":21289.5,"h":21297,"l":21289.5,"c":21296,"v":19.081}
{"ts":1657434300000,"o":21296,"h":21296.5,"l":21292.5,"c":21292.5,"v":21.942}
{"ts":1657434360000,"o":21292.5,"h":21301.5,"l":21292.5,"c":21301,"v":30.715}
{"ts":1657434420000,"o":21301,"h":21301.5,"l":21300,"c":21301.5,"v":10.584}
{"ts":1657434480000,"o":21301.5,"h":21303.5,"l":21301,"c":21303,"v":9.522}
{"ts":1657434540000,"o":21303,"h":21303.5,"l":21302,"c":21303.5,"v":5.963}
{"ts":1657434600000,"o":21303.5,"h":21303.5,"l":21290.5,"c":21292.5,"v":32.624}
{"ts":1657434660000,"o":21292.5,"h":21302,"l":21291,"c":21299.5,"v":41.502}
{"ts":1657434720000,"o":21299.5,"h":21301.5,"l":21299.5,"c":21301.5,"v":12.28}
{"ts":1657434780000,"o":21301.5,"h":21301.5,"l":21295.5,"c":21300,"v":35.235}
{"ts":1657434840000,"o":21300,"h":21307,"l":21295,"c":21307,"v":36.736}
{"ts":1657434900000,"o":21307,"h":21319.5,"l":21306.5,"c":21319.5,"v":78.541}
{"ts":1657434960000,"o":21319.5,"h":21323,"l":21311.5,"c":21321,"v":37.439}
{"ts":1657435020000,"o":21321,"h":21322,"l":21315,"c":21315,"v":16.429}
{"ts":1657435080000,"o":21315,"h":21315.5,"l":21310,"c":21310,"v":21.154}
{"ts":1657435140000,"o":21310,"h":21310.5,"l":21291,"c":21291.5,"v":25.426}
{"ts":1657435200000,"o":21291.5,"h":21291.5,"l":21261,"c":21273,"v":104.141}
{"ts":1657435260000,"o":21273,"h":21292.5,"l":21273,"c":21292.5,"v":55.913}
{"ts":1657435320000,"o":21292.5,"h":21307.5,"l":21279.5,"c":21285.5,"v":52.241}
{"ts":1657435380000,"o":21285.5,"h":21291,"l":21285,"c":21290,"v":11.807}
{"ts":1657435440000,"o":21290,"h":21306,"l":21289.5,"c":21305.5,"v":27.021}
{"ts":1657435500000,"o":21305.5,"h":21320,"l":21305.5,"c":21318,"v":42.342}
{"ts":1657435560000,"o":21318,"h":21322,"l":21311,"c":21316,"v":38.155}
{"ts":1657435620000,"o":21316,"h":21316,"l":21297,"c":21301.5,"v":53.511}
{"ts":1657435680000,"o":21301.5,"h":21312.5,"l":21299.5,"c":21299.5,"v":11.201}
{"ts":1657435740000,"o":21299.5,"h":21305,"l":21290,"c":21292,"v":27.137}
{"ts":1657435800000,"o":21292,"h":21305,"l":21292,"c":21305,"v":17.594}
{"ts":1657435860000,"o":21305,"h":21310,"l":21304.5,"c":21304.5,"v":14.515}
{"ts":1657435920000,"o":21304.5,"h":21309,"l":21297,"c":21304.5,"v":13.511}
{"ts":1657435980000,"o":21304.5,"h":21304.5,"l":21270,"c":21271.5,"v":63.703}
{"ts":1657436040000,"o":21271.5,"h":21283.5,"l":21271,"c":21282,"v":64.824}
{"ts":1657436100000,"o":21282,"h":21282,"l":21230,"c":21252,"v":394.651}
{"ts":1657436160000,"o":21252,"h":21290,"l":21252,"c":21276.5,"v":124.482}
{"ts":1657436220000,"o":21276.5,"h":21293,"l":21272.5,"c":21292.5,"v":62.159}
{"ts":1657436280000,"o":21292.5,"h":21293,"l":21286.5,"c":21290.5,"v":56.238}
{"ts":1657436340000,"o":21290.5,"h":21310,"l":21290.5,"c":21296,"v":118.774}
{"ts":1657436400000,"o":21296,"h":21296,"l":21286,"c":21287.5,"v":44.284}
{"ts":1657436460000,"o":21287.5,"h":21295,"l":21287.5,"c":21292,"v":14.758}
{"ts":1657436520000,"o":21292,"h":21292.5,"l":21291,"c":21292.5,"v":13.312}
{"ts":1657436580000,"o":21292.5,"h":21292.5,"l":21279,"c":21279,"v":35.353}
{"ts":1657436640000,"o":21279,"h":21279.5,"l":21277,"c":21277,"v":20.56}
{"ts":1657436700000,"o":21277,"h":21278,"l":21265.5,"c":21269,"v":62.277}
{"ts":1657436760000,"o":21269,"h":21269,"l":21253,"c":21253.5,"v":69.062}
{"ts":1657436820000,"o":21253.5,"h":21253.5,"l":21251,"c":21251.5,"v":35.266}
{"ts":1657436880000,"o":21251.5,"h":21255,"l":21246.5,"c":21251.5,"v":90.614}
{"ts":1657436940000,"o":21251.5,"h":21292.5,"l":21251.5,"c":21278.5,"v":95.969}
{"ts":1657437000000,"o":21278.5,"h":21286.5,"l":21276.5,"c":21277,"v":60.029}
{"ts":1657437060000,"o":21277,"h":21277,"l":21264,"c":21270,"v":21.872}
{"ts":1657437120000,"o":21270,"h":21284,"l":21269.5,"c":21277,"v":27.567}
{"ts":1657437180000,"o":21277,"h":21283,"l":21277,"c":21282.5,"v":27.534}
{"ts":1657437240000,"o":21282.5,"h":21299.5,"l":21282.5,"c":21297.5,"v":41.797}
{"ts":1657437300000,"o":21297.5,"h":21298.5,"l":21288.5,"c":21291,"v":38.928}
{"ts":1657437360000,"o":21291,"h":21291,"l":21280.5,"c":21281.5,"v":28.312}
{"ts":1657437420000,"o":21281.5,"h":21281.5,"l":21278,"c":21280,"v":11.603}
{"ts":1657437480000,"o":21280,"h":21284.5,"l":21266,"c":21281.5,"v":31.426}
{"ts":1657437540000,"o":21281.5,"h":21281.5,"l":21267,"c":21271.5,"v":26.523}
{"ts":1657437600000,"o":21271.5,"h":21286.5,"l":21271.5,"c":21272.5,"v":21.403}
{"ts":1657437660000,"o":21272.5,"h":21288,"l":21271.5,"c":21285,"v":30.941}
{"ts":1657437720000,"o":21285,"h":21285.5,"l":21265,"c":21269,"v":26.265}
{"ts":1657437780000,"o":21269,"h":21271.5,"l":21268.5,"c":21271.5,"v":8.138}
{"ts":1657437840000,"o":21271.5,"h":21283.5,"l":21271,"c":21273.5,"v":29.504}
{"ts":1657437900000,"o":21273.5,"h":21275,"l":21272.5,"c":21274,"v":14.084}
{"ts":1657437960000,"o":21274,"h":21289.5,"l":21274,"c":21285,"v":29.717}
{"ts":1657438020000,"o":21285,"h":21295,"l":21280,"c":21294.5,"v":18.811}
{"ts":1657438080000,"o":21294.5,"h":21296.5,"l":21284.5,"c":21285.5,"v":40.933}
{"ts":1657438140000,"o":21285.5,"h":21296,"l":21285.5,"c":21294,"v":22.957}
{"ts":1657438200000,"o":21294,"h":21294.5,"l":21289,"c":21289.5,"v":10.97}
{"ts":1657438260000,"o":21289.5,"h":21293.5,"l":21283,"c":21293.5,"v":27.687}
{"ts":1657438320000,"o":21293.5,"h":21302,"l":21293.5,"c":21302,"v":37.175}
{"ts":1657438380000,"o":21302,"h":21302,"l":21299,"c":21299.5,"v":28.315}
{"ts":1657438440000,"o":21299.5,"h":21318,"l":21280,"c":21289,"v":92.297}
{"ts":1657438500000,"o":21289,"h":21289.5,"l":21281,"c":21281.5,"v":14.32}
{"ts":1657438560000,"o":21281.5,"h":21295.5,"l":21281,"c":21291.5,"v":19.95}
{"ts":1657438620000,"o":21291.5,"h":21315,"l":21290,"c":21308.5,"v":51.597}
{"ts":1657438680000,"o":21308.5,"h":21309,"l":21296.5,"c":21306,"v":34.904}
{"ts":1657438740000,"o":21306,"h":21313,"l":21306,"c":21313,"v":49.53}
{"ts":1657438800000,"o":21313,"h":21319,"l":21312.5,"c":21319,"v":48.22}
{"ts":1657438860000,"o":21319,"h":21329,"l":21312.5,"c":21324.5,"v":117.936}
{"ts":1657438920000,"o":21324.5,"h":21335.5,"l":21318.5,"c":21334.5,"v":109.287}
{"ts":1657438980000,"o":21334.5,"h":21339,"l":21331,"c":21333.5,"v":63.868}
{"ts":1657439040000,"o":21333.5,"h":21334,"l":21325,"c":21325,"v":31.003}
{"ts":1657439100000,"o":21325,"h":21327.5,"l":21325,"c":21325,"v":57.115}
{"ts":1657439160000,"o":21325,"h":21325.5,"l":21310.5,"c":21323,"v":58.665}
{"ts":1657439220000,"o":21323,"h":21330,"l":21319,"c":21329.5,"v":44.906}
{"ts":1657439280000,"o":21329.5,"h":21338.5,"l":21329.5,"c":21338,"v":81.443}
{"ts":1657439340000,"o":21338,"h":21338.5,"l":21333,"c":21338.5,"v":33.806}
{"ts":1657439400000,"o":21338.5,"h":21351.5,"l":21331,"c":21336,"v":116.464}
{"ts":1657439460000,"o":21336,"h":21338.5,"l":21332,"c":21336.5,"v":16.835}
{"ts":1657439520000,"o":21336.5,"h":21336.5,"l":21331,"c":21333,"v":41.211}
{"ts":1657439580000,"o":21333,"h":21347,"l":21333,"c":21343,"v":51.384}
{"ts":1657439640000,"o":21343,"h":21343.5,"l":21341,"c":21342.5,"v":32.055}
{"ts":1657439700000,"o":21342.5,"h":21346.5,"l":21342,"c":21342.5,"v":26.756}
{"ts":1657439760000,"o":21342.5,"h":21344.5,"l":21333,"c":21336,"v":29.906}
{"ts":1657439820000,"o":21336,"h":21336,"l":21322,"c":21333.5,"v":22.767}
{"ts":1657439880000,"o":21333.5,"h":21340,"l":21321,"c":21338.5,"v":36.886}
{"ts":1657439940000,"o":21338.5,"h":21338.5,"l":21327,"c":21336,"v":46.866}
{"ts":1657440000000,"o":21336,"h":21336,"l":21326.5,"c":21331.5,"v":63.625}
{"ts":1657440060000,"o":21331.5,"h":21336.5,"l":21331,"c":21336.5,"v":12.406}
{"ts":1657440120000,"o":21336.5,"h":21345,"l":21336.5,"c":21344.5,"v":39.934}
{"ts":1657440180000,"o":21344.5,"h":21346.5,"l":21344.5,"c":21346.5,"v":54.624}
{"ts":1657440240000,"o":21346.5,"h":21356,"l":21346,"c":21356,"v":65.276}
{"ts":1657440300000,"o":21356,"h":21356,"l":21352,"c":21354,"v":130.272}
{"ts":1657440360000,"o":21354,"h":21356,"l":21354,"c":21356,"v":41.397}
{"ts":1657440420000,"o":21356,"h":21356,"l":21333.5,"c":21341,"v":97.148}
{"ts":1657440480000,"o":21341,"h":21341.5,"l":21330,"c":21330,"v":38.759}
{"ts":1657440540000,"o":21330,"h":21335,"l":21330,"c":21334.5,"v":34.016}
{"ts":1657440600000,"o":21334.5,"h":21335,"l":21325.5,"c":21327,"v":26.283}
{"ts":1657440660000,"o":21327,"h":21330.5,"l":21313,"c":21322.5,"v":51.492}
{"ts":1657440720000,"o":21322.5,"h":21332,"l":21322,"c":21327.5,"v":30.515}
{"ts":1657440780000,"o":21327.5,"h":21328.5,"l":21310.5,"c":21328,"v":66.316}
{"ts":1657440840000,"o":21328,"h":21335.5,"l":21325.5,"c":21329,"v":49.716}
{"ts":1657440900000,"o":21329,"h":21329,"l":21320,"c":21320.5,"v":33.642}
{"ts":1657440960000,"o":21320.5,"h":21325,"l":21320,"c":21320.5,"v":19.023}
{"ts":1657441020000,"o":21320.5,"h":21329,"l":21320.5,"c":21322,"v":16.094}
{"ts":1657441080000,"o":21322,"h":21328.5,"l":21322,"c":21328,"v":14.281}
{"ts":1657441140000,"o":21328,"h":21330,"l":21324,"c":21328,"v":32.615}
{"ts":1657441200000,"o":21328,"h":21328,"l":21327.5,"c":21327.5,"v":16.31}
{"ts":1657441260000,"o":21327.5,"h":21330,"l":21317,"c":21327,"v":42.077}
{"ts":1657441320000,"o":21327,"h":21338,"l":21327,"c":21338,"v":11.406}
{"ts":1657441380000,"o":21338,"h":21348,"l":21338,"c":21348,"v":27.012}
{"ts":1657441440000,"o":21348,"h":21366,"l":21347.5,"c":21356,"v":86.309}
{"ts":1657441500000,"o":21356,"h":21364.5,"l":21356,"c":21363.5,"v":59.024}
{"ts":1657441560000,"o":21363.5,"h":21414,"l":21352.5,"c":21358,"v":808.782}
{"ts":1657441620000,"o":21358,"h":21375.5,"l":21348.5,"c":21364,"v":157.011}
{"ts":1657441680000,"o":21364,"h":21364.5,"l":21350,"c":21350.5,"v":70.467}
{"ts":1657441740000,"o":21350.5,"h":21351,"l":21341,"c":21347,"v":62.005}
{"ts":1657441800000,"o":21347,"h":21347,"l":21330,"c":21344,"v":61.774}
{"ts":1657441860000,"o":21344,"h":21350,"l":21338.5,"c":21350,"v":43.714}
{"ts":1657441920000,"o":21350,"h":21373.5,"l":21350,"c":21373.5,"v":84.002}
{"ts":1657441980000,"o":21373.5,"h":21396,"l":21369,"c":21375.5,"v":169.057}
{"ts":1657442040000,"o":21375.5,"h":21376,"l":21348.5,"c":21362,"v":69.608}
{"ts":1657442100000,"o":21362,"h":21362,"l":21349,"c":21351,"v":46.341}
{"ts":1657442160000,"o":21351,"h":21351,"l":21327.5,"c":21327.5,"v":57.866}
{"ts":1657442220000,"o":21327.5,"h":21331.5,"l":21313,"c":21327,"v":138.733}
{"ts":1657442280000,"o":21327,"h":21327.5,"l":21319,"c":21319,"v":52.211}
{"ts":1657442340000,"o":21319,"h":21319.5,"l":21288,"c":21302,"v":309.137}
{"ts":1657442400000,"o":21302,"h":21343.5,"l":21296.5,"c":21296.5,"v":308.777}
{"ts":1657442460000,"o":21296.5,"h":21308.5,"l":21296.5,"c":21308.5,"v":132.348}
{"ts":1657442520000,"o":21308.5,"h":21310,"l":21304,"c":21305.5,"v":23.514}
{"ts":1657442580000,"o":21305.5,"h":21310,"l":21305,"c":21305.5,"v":29.537}
{"ts":1657442640000,"o":21305.5,"h":21305.5,"l":21299.5,"c":21305,"v":112.777}
{"ts":1657442700000,"o":21305,"h":21323,"l":21305,"c":21316,"v":71.433}
{"ts":1657442760000,"o":21316,"h":21326,"l":21316,"c":21326,"v":32.711}
{"ts":1657442820000,"o":21326,"h":21335,"l":21323,"c":21335,"v":31.919}
{"ts":1657442880000,"o":21335,"h":21335,"l":21317,"c":21321.5,"v":27.365}
{"ts":1657442940000,"o":21321.5,"h":21325,"l":21321.5,"c":21325,"v":6.754}
{"ts":1657443000000,"o":21325,"h":21325,"l":21310.5,"c":21310.5,"v":34.604}
{"ts":1657443060000,"o":21310.5,"h":21310.5,"l":21295,"c":21297,"v":74.715}
{"ts":1657443120000,"o":21297,"h":21297,"l":21291,"c":21292.5,"v":53.79}
{"ts":1657443180000,"o":21292.5,"h":21309,"l":21246.5,"c":21263.5,"v":378.77}
{"ts":1657443240000,"o":21263.5,"h":21299.5,"l":21263.5,"c":21286.5,"v":130.605}
{"ts":1657443300000,"o":21286.5,"h":21302,"l":21280,"c":21302,"v":89.814}
{"ts":1657443360000,"o":21302,"h":21302,"l":21289,"c":21296.5,"v":43.067}
{"ts":1657443420000,"o":21296.5,"h":21305,"l":21296.5,"c":21305,"v":23.06}
{"ts":1657443480000,"o":21305,"h":21323,"l":21304.5,"c":21314.5,"v":80.659}
{"ts":1657443540000,"o":21314.5,"h":21325,"l":21314.5,"c":21322,"v":131.562}
{"ts":1657443600000,"o":21322,"h":21326,"l":21314,"c":21320,"v":181.677}
{"ts":1657443660000,"o":21320,"h":21330,"l":21319.5,"c":21329,"v":43.603}
{"ts":1657443720000,"o":21329,"h":21339,"l":21329,"c":21329,"v":95.912}
{"ts":1657443780000,"o":21329,"h":21340.5,"l":21329,"c":21340,"v":66.076}
{"ts":1657443840000,"o":21340,"h":21340,"l":21337,"c":21338.5,"v":55.896}
{"ts":1657443900000,"o":21338.5,"h":21342,"l":21338,"c":21340.5,"v":29.347}
{"ts":1657443960000,"o":21340.5,"h":21341,"l":21329.5,"c":21329.5,"v":110.097}
{"ts":1657444020000,"o":21329.5,"h":21336.5,"l":21328.5,"c":21336.5,"v":36.886}
{"ts":1657444080000,"o":21336.5,"h":21337,"l":21330.5,"c":21332.5,"v":12.341}
{"ts":1657444140000,"o":21332.5,"h":21340,"l":21331.5,"c":21340,"v":30.943}
{"ts":1657444200000,"o":21340,"h":21340,"l":21330.5,"c":21340,"v":57.027}
{"ts":1657444260000,"o":21340,"h":21340,"l":21336.5,"c":21337,"v":21.744}
{"ts":1657444320000,"o":21337,"h":21337,"l":21328.5,"c":21332,"v":32.031}
{"ts":1657444380000,"o":21332,"h":21332.5,"l":21328.5,"c":21329,"v":13.033}
{"ts":1657444440000,"o":21329,"h":21329,"l":21327,"c":21327.5,"v":30.086}
{"ts":1657444500000,"o":21327.5,"h":21337,"l":21324,"c":21324.5,"v":57.973}
{"ts":1657444560000,"o":21324.5,"h":21324.5,"l":21319.5,"c":21322.5,"v":49.103}
{"ts":1657444620000,"o":21322.5,"h":21337.5,"l":21321,"c":21330,"v":27.566}
{"ts":1657444680000,"o":21330,"h":21342.5,"l":21330,"c":21339,"v":28.083}
{"ts":1657444740000,"o":21339,"h":21350,"l":21335.5,"c":21346.5,"v":60.225}
{"ts":1657444800000,"o":21346.5,"h":21350,"l":21330.5,"c":21334.5,"v":55.514}
{"ts":1657444860000,"o":21334.5,"h":21335,"l":21321.5,"c":21324.5,"v":38.382}
{"ts":1657444920000,"o":21324.5,"h":21324.5,"l":21308,"c":21313,"v":118.717}
{"ts":1657444980000,"o":21313,"h":21313.5,"l":21304,"c":21304,"v":28.392}
{"ts":1657445040000,"o":21304,"h":21324,"l":21304,"c":21312,"v":63.683}
{"ts":1657445100000,"o":21312,"h":21329,"l":21312,"c":21315.5,"v":29.245}
{"ts":1657445160000,"o":21315.5,"h":21315.5,"l":21315,"c":21315,"v":30.978}
{"ts":1657445220000,"o":21315,"h":21315.5,"l":21306,"c":21307,"v":40.513}
{"ts":1657445280000,"o":21307,"h":21310,"l":21305.5,"c":21305.5,"v":21.151}
{"ts":1657445340000,"o":21305.5,"h":21306,"l":21305.5,"c":21305.5,"v":10.309}
{"ts":1657445400000,"o":21305.5,"h":21306,"l":21305.5,"c":21306,"v":8.247}
{"ts":1657445460000,"o":21306,"h":21306,"l":21297.5,"c":21297.5,"v":66.072}
{"ts":1657445520000,"o":21297.5,"h":21300,"l":21290,"c":21299.5,"v":69.82}
{"ts":1657445580000,"o":21299.5,"h":21307,"l":21299.5,"c":21306.5,"v":87.237}
{"ts":1657445640000,"o":21306.5,"h":21314.5,"l":21306,"c":21314.5,"v":39.19}
{"ts":1657445700000,"o":21314.5,"h":21338.5,"l":21314.5,"c":21333.5,"v":100.293}
{"ts":1657445760000,"o":21333.5,"h":21339,"l":21332,"c":21339,"v":20.211}
{"ts":1657445820000,"o":21339,"h":21340.5,"l":21331.5,"c":21335.5,"v":51.617}
{"ts":1657445880000,"o":21335.5,"h":21343,"l":21322,"c":21343,"v":44.016}
{"ts":1657445940000,"o":21343,"h":21359.5,"l":21335,"c":21347.5,"v":117.68}
{"ts":1657446000000,"o":21347.5,"h":21353,"l":21347.5,"c":21349.5,"v":25.228}
{"ts":1657446060000,"o":21349.5,"h":21350,"l":21343,"c":21343.5,"v":16.233}
{"ts":1657446120000,"o":21343.5,"h":21343.5,"l":21343,"c":21343,"v":17.664}
{"ts":1657446180000,"o":21343,"h":21345,"l":21339,"c":21339.5,"v":27.757}
{"ts":1657446240000,"o":21339.5,"h":21339.5,"l":21325.5,"c":21331,"v":76.221}
{"ts":1657446300000,"o":21331,"h":21342,"l":21330.5,"c":21341.5,"v":8.694}
{"ts":1657446360000,"o":21341.5,"h":21346.5,"l":21338.5,"c":21343,"v":53.063}
{"ts":1657446420000,"o":21343,"h":21345,"l":21334,"c":21334,"v":11.122}
{"ts":1657446480000,"o":21334,"h":21347.5,"l":21334,"c":21347.5,"v":8.707}
{"ts":1657446540000,"o":21347.5,"h":21350,"l":21347,"c":21350,"v":16.192}
{"ts":1657446600000,"o":21350,"h":21350,"l":21340.5,"c":21342,"v":64.007}
{"ts":1657446660000,"o":21342,"h":21345,"l":21332,"c":21344.5,"v":12.578}
{"ts":1657446720000,"o":21344.5,"h":21345,"l":21337,"c":21338.5,"v":16.846}
{"ts":1657446780000,"o":21338.5,"h":21348,"l":21338.5,"c":21342,"v":18.158}
{"ts":1657446840000,"o":21342,"h":21342,"l":21328.5,"c":21330,"v":10.62}
{"ts":1657446900000,"o":21330,"h":21330.5,"l":21314,"c":21322.5,"v":45.464}
{"ts":1657446960000,"o":21322.5,"h":21332,"l":21321,"c":21328,"v":21.345}
{"ts":1657447020000,"o":21328,"h":21333,"l":21319.5,"c":21326,"v":12.99}
{"ts":1657447080000,"o":21326,"h":21326,"l":21318.5,"c":21319,"v":26.978}
{"ts":1657447140000,"o":21319,"h":21322.5,"l":21314,"c":21322.5,"v":28.929}
{"ts":1657447200000,"o":21322.5,"h":21327.5,"l":21319,"c":21327.5,"v":43.425}
{"ts":1657447260000,"o":21327.5,"h":21334.5,"l":21327,"c":21334.5,"v":27.3}
{"ts":1657447320000,"o":21334.5,"h":21334.5,"l":21317.5,"c":21320.5,"v":65.246}
{"ts":1657447380000,"o":21320.5,"h":21323,"l":21320,"c":21320.5,"v":13.853}
{"ts":1657447440000,"o":21320.5,"h":21330,"l":21317,"c":21318,"v":28.001}
{"ts":1657447500000,"o":21318,"h":21324.5,"l":21313,"c":21324,"v":15.88}
{"ts":1657447560000,"o":21324,"h":21326,"l":21324,"c":21326,"v":10.31}
{"ts":1657447620000,"o":21326,"h":21330,"l":21325,"c":21327,"v":32.623}
{"ts":1657447680000,"o":21327,"h":21329.5,"l":21325,"c":21325.5,"v":12.51}
{"ts":1657447740000,"o":21325.5,"h":21329.5,"l":21325.5,"c":21329.5,"v":6.288}
{"ts":1657447800000,"o":21329.5,"h":21330,"l":21329,"c":21329.5,"v":15.77}
{"ts":1657447860000,"o":21329.5,"h":21337.5,"l":21329.5,"c":21332.5,"v":18.089}
{"ts":1657447920000,"o":21332.5,"h":21332.5,"l":21327,"c":21329.5,"v":16.774}
{"ts":1657447980000,"o":21329.5,"h":21336,"l":21329.5,"c":21334.5,"v":11.236}
{"ts":1657448040000,"o":21334.5,"h":21349,"l":21329,"c":21334.5,"v":85.079}
{"ts":1657448100000,"o":21334.5,"h":21344,"l":21332.5,"c":21338.5,"v":28.915}
{"ts":1657448160000,"o":21338.5,"h":21338.5,"l":21311,"c":21311,"v":62.986}
{"ts":1657448220000,"o":21311,"h":21318.5,"l":21306.5,"c":21312,"v":59.529}
{"ts":1657448280000,"o":21312,"h":21314,"l":21311.5,"c":21313.5,"v":11.603}
{"ts":1657448340000,"o":21313.5,"h":21320,"l":21306.5,"c":21307.5,"v":35.137}
{"ts":1657448400000,"o":21307.5,"h":21310,"l":21291,"c":21297.5,"v":61.539}
{"ts":1657448460000,"o":21297.5,"h":21297.5,"l":21291,"c":21297,"v":88.138}
{"ts":1657448520000,"o":21297,"h":21302.5,"l":21294,"c":21300.5,"v":137.097}
{"ts":1657448580000,"o":21300.5,"h":21300.5,"l":21293,"c":21300.5,"v":20.952}
{"ts":1657448640000,"o":21300.5,"h":21300.5,"l":21295,"c":21297,"v":29.187}
{"ts":1657448700000,"o":21297,"h":21297.5,"l":21293,"c":21296.5,"v":27.875}
{"ts":1657448760000,"o":21296.5,"h":21300,"l":21296.5,"c":21298.5,"v":13.369}
{"ts":1657448820000,"o":21298.5,"h":21310,"l":21298,"c":21308,"v":78.035}
{"ts":1657448880000,"o":21308,"h":21308,"l":21301.5,"c":21302,"v":13.142}
{"ts":1657448940000,"o":21302,"h":21306.5,"l":21300,"c":21302.5,"v":35.888}
{"ts":1657449000000,"o":21302.5,"h":21302.5,"l":21301,"c":21301.5,"v":10.863}
{"ts":1657449060000,"o":21301.5,"h":21310,"l":21300,"c":21300,"v":47.035}
{"ts":1657449120000,"o":21300,"h":21300.5,"l":21300,"c":21300,"v":10.132}
{"ts":1657449180000,"o":21300,"h":21314,"l":21300,"c":21308,"v":29.907}
{"ts":1657449240000,"o":21308,"h":21308,"l":21304,"c":21304,"v":9.277}
{"ts":1657449300000,"o":21304,"h":21308,"l":21294.5,"c":21294.5,"v":40.095}
{"ts":1657449360000,"o":21294.5,"h":21295,"l":21293,"c":21293.5,"v":26.577}
{"ts":1657449420000,"o":21293.5,"h":21293.5,"l":21278,"c":21278.5,"v":194.301}
{"ts":1657449480000,"o":21278.5,"h":21303.5,"l":21278,"c":21303,"v":80.087}
{"ts":1657449540000,"o":21303,"h":21322,"l":21298,"c":21315.5,"v":59.376}
{"ts":1657449600000,"o":21315.5,"h":21316,"l":21301,"c":21306.5,"v":87.933}
{"ts":1657449660000,"o":21306.5,"h":21315,"l":21306,"c":21315,"v":48.891}
{"ts":1657449720000,"o":21315,"h":21318,"l":21313.5,"c":21316,"v":18.605}
{"ts":1657449780000,"o":21316,"h":21316.5,"l":21309.5,"c":21310,"v":107.214}
{"ts":1657449840000,"o":21310,"h":21310,"l":21281,"c":21281,"v":38.043}
{"ts":1657449900000,"o":21281,"h":21287.5,"l":21219,"c":21233.5,"v":786.437}
{"ts":1657449960000,"o":21233.5,"h":21253,"l":21221,"c":21242.5,"v":293.507}
{"ts":1657450020000,"o":21242.5,"h":21268,"l":21242.5,"c":21256,"v":157.234}
{"ts":1657450080000,"o":21256,"h":21276.5,"l":21246.5,"c":21276.5,"v":158.137}
{"ts":1657450140000,"o":21276.5,"h":21276.5,"l":21240,"c":21240,"v":113.196}
{"ts":1657450200000,"o":21240,"h":21261.5,"l":21240,"c":21259.5,"v":165.812}
{"ts":1657450260000,"o":21259.5,"h":21264.5,"l":21255,"c":21264.5,"v":43.122}
{"ts":1657450320000,"o":21264.5,"h":21264.5,"l":21252.5,"c":21254.5,"v":44.569}
{"ts":1657450380000,"o":21254.5,"h":21262,"l":21251,"c":21251.5,"v":42.358}
{"ts":1657450440000,"o":21251.5,"h":21264,"l":21250,"c":21264,"v":35.891}
{"ts":1657450500000,"o":21264,"h":21264,"l":21256,"c":21256,"v":14.02}
{"ts":1657450560000,"o":21256,"h":21260,"l":21242,"c":21247,"v":119.962}
{"ts":1657450620000,"o":21247,"h":21264.5,"l":21247,"c":21262,"v":48.245}
{"ts":1657450680000,"o":21262,"h":21273.5,"l":21259,"c":21267.5,"v":42.225}
{"ts":1657450740000,"o":21267.5,"h":21272,"l":21265,"c":21269.5,"v":94.654}
{"ts":1657450800000,"o":21269.5,"h":21276.5,"l":21265,"c":21276.5,"v":58.04}
{"ts":1657450860000,"o":21276.5,"h":21280,"l":21276.5,"c":21279.5,"v":86.827}
{"ts":1657450920000,"o":21279.5,"h":21283.5,"l":21278,"c":21283.5,"v":28.497}
{"ts":1657450980000,"o":21283.5,"h":21284,"l":21282,"c":21284,"v":28.439}
{"ts":1657451040000,"o":21284,"h":21292,"l":21278,"c":21278.5,"v":57.833}
{"ts":1657451100000,"o":21278.5,"h":21278.5,"l":21266.5,"c":21266.5,"v":34.616}
{"ts":1657451160000,"o":21266.5,"h":21267,"l":21262,"c":21262,"v":40.726}
{"ts":1657451220000,"o":21262,"h":21262.5,"l":21250.5,"c":21254,"v":34.084}
{"ts":1657451280000,"o":21254,"h":21254.5,"l":21237,"c":21240,"v":129.292}
{"ts":1657451340000,"o":21240,"h":21244.5,"l":21239.5,"c":21242,"v":65.918}
{"ts":1657451400000,"o":21242,"h":21267.5,"l":21241.5,"c":21258.5,"v":78.494}
{"ts":1657451460000,"o":21258.5,"h":21259,"l":21247.5,"c":21251,"v":59.644}
{"ts":1657451520000,"o":21251,"h":21251,"l":21247.5,"c":21247.5,"v":24.027}
{"ts":1657451580000,"o":21247.5,"h":21247.5,"l":21237,"c":21241.5,"v":53.389}
{"ts":1657451640000,"o":21241.5,"h":21246.5,"l":21220,"c":21245.5,"v":138.664}
{"ts":1657451700000,"o":21245.5,"h":21260,"l":21237,"c":21256,"v":95.353}
{"ts":1657451760000,"o":21256,"h":21256,"l":21250,"c":21250.5,"v":22.233}
{"ts":1657451820000,"o":21250.5,"h":21257,"l":21250,"c":21250.5,"v":24.501}
{"ts":1657451880000,"o":21250.5,"h":21255.5,"l":21245,"c":21251,"v":52.811}
{"ts":1657451940000,"o":21251,"h":21255,"l":21242,"c":21248,"v":12.637}
{"ts":1657452000000,"o":21248,"h":21248,"l":21230.5,"c":21230.5,"v":30.397}
{"ts":1657452060000,"o":21230.5,"h":21236.5,"l":21229,"c":21236.5,"v":53.356}
{"ts":1657452120000,"o":21236.5,"h":21236.5,"l":21166,"c":21188.5,"v":978.611}
{"ts":1657452180000,"o":21188.5,"h":21229.5,"l":21179,"c":21200,"v":246.846}
{"ts":1657452240000,"o":21200,"h":21227.5,"l":21179,"c":21190.5,"v":428.85}
{"ts":1657452300000,"o":21190.5,"h":21206.5,"l":21185,"c":21193,"v":127.116}
{"ts":1657452360000,"o":21193,"h":21217.5,"l":21193,"c":21217.5,"v":141.921}
{"ts":1657452420000,"o":21217.5,"h":21217.5,"l":21204,"c":21204.5,"v":59.31}
{"ts":1657452480000,"o":21204.5,"h":21204.5,"l":21196,"c":21196.5,"v":97.202}
{"ts":1657452540000,"o":21196.5,"h":21212,"l":21196,"c":21210.5,"v":40.307}
{"ts":1657452600000,"o":21210.5,"h":21210.5,"l":21198,"c":21210,"v":79.995}
{"ts":1657452660000,"o":21210,"h":21219,"l":21203,"c":21203,"v":91.645}
{"ts":1657452720000,"o":21203,"h":21214.5,"l":21202,"c":21213,"v":35.662}
{"ts":1657452780000,"o":21213,"h":21214,"l":21211.5,"c":21214,"v":74.514}
{"ts":1657452840000,"o":21214,"h":21214,"l":21203.5,"c":21203.5,"v":27.914}
{"ts":1657452900000,"o":21203.5,"h":21210.5,"l":21200,"c":21209.5,"v":32.527}
{"ts":1657452960000,"o":21209.5,"h":21210,"l":21205,"c":21205,"v":45.257}
{"ts":1657453020000,"o":21205,"h":21212.5,"l":21201.5,"c":21212.5,"v":53.506}
{"ts":1657453080000,"o":21212.5,"h":21220,"l":21212,"c":21212.5,"v":65.985}
{"ts":1657453140000,"o":21212.5,"h":21213,"l":21201,"c":21201.5,"v":52.143}
{"ts":1657453200000,"o":21201.5,"h":21234.5,"l":21201.5,"c":21233,"v":108.969}
{"ts":1657453260000,"o":21233,"h":21245,"l":21230,"c":21244.5,"v":93.074}
{"ts":1657453320000,"o":21244.5,"h":21245,"l":21234,"c":21235.5,"v":137.128}
{"ts":1657453380000,"o":21235.5,"h":21235.5,"l":21226,"c":21226.5,"v":34.113}
{"ts":1657453440000,"o":21226.5,"h":21239.5,"l":21221,"c":21232,"v":57.397}
{"ts":1657453500000,"o":21232,"h":21245,"l":21232,"c":21245,"v":95.482}
{"ts":1657453560000,"o":21245,"h":21259,"l":21244.5,"c":21257,"v":108.592}
{"ts":1657453620000,"o":21257,"h":21275,"l":21255,"c":21274.5,"v":179.091}
{"ts":1657453680000,"o":21274.5,"h":21306,"l":21274.5,"c":21288,"v":211.755}
{"ts":1657453740000,"o":21288,"h":21291,"l":21278,"c":21291,"v":76.834}
{"ts":1657453800000,"o":21291,"h":21291,"l":21273,"c":21281.5,"v":86.11}
{"ts":1657453860000,"o":21281.5,"h":21290,"l":21278.5,"c":21279,"v":42.892}
{"ts":1657453920000,"o":21279,"h":21287,"l":21275,"c":21286.5,"v":38.801}
{"ts":1657453980000,"o":21286.5,"h":21290.5,"l":21286.5,"c":21290.5,"v":65.795}
{"ts":1657454040000,"o":21290.5,"h":21303.5,"l":21286.5,"c":21300.5,"v":63.048}
{"ts":1657454100000,"o":21300.5,"h":21304,"l":21275.5,"c":21284,"v":92.42}
{"ts":1657454160000,"o":21284,"h":21288,"l":21283.5,"c":21288,"v":18.364}
{"ts":1657454220000,"o":21288,"h":21288,"l":21285.5,"c":21287.5,"v":30.555}
{"ts":1657454280000,"o":21287.5,"h":21290,"l":21284.5,"c":21290,"v":39.631}
{"ts":1657454340000,"o":21290,"h":21299,"l":21289.5,"c":21298.5,"v":30.373}
{"ts":1657454400000,"o":21298.5,"h":21298.5,"l":21286.5,"c":21286.5,"v":57.181}
{"ts":1657454460000,"o":21286.5,"h":21306,"l":21286.5,"c":21304.5,"v":48.827}
{"ts":1657454520000,"o":21304.5,"h":21316.5,"l":21304.5,"c":21316.5,"v":143.775}
{"ts":1657454580000,"o":21316.5,"h":21316.5,"l":21298.5,"c":21314,"v":112.648}
{"ts":1657454640000,"o":21314,"h":21317.5,"l":21305.5,"c":21310.5,"v":49.727}
{"ts":1657454700000,"o":21310.5,"h":21313.5,"l":21306,"c":21313,"v":60.865}
{"ts":1657454760000,"o":21313,"h":21331,"l":21305,"c":21309,"v":173.162}
{"ts":1657454820000,"o":21309,"h":21312,"l":21308.5,"c":21309,"v":25.132}
{"ts":1657454880000,"o":21309,"h":21309.5,"l":21283,"c":21285.5,"v":116.948}
{"ts":1657454940000,"o":21285.5,"h":21293.5,"l":21284,"c":21293.5,"v":35.114}
{"ts":1657455000000,"o":21293.5,"h":21299,"l":21290.5,"c":21299,"v":25.828}
{"ts":1657455060000,"o":21299,"h":21299,"l":21294,"c":21294.5,"v":40.119}
{"ts":1657455120000,"o":21294.5,"h":21298.5,"l":21294.5,"c":21298.5,"v":11.136}
{"ts":1657455180000,"o":21298.5,"h":21298.5,"l":21286,"c":21288,"v":27.381}
{"ts":1657455240000,"o":21288,"h":21319,"l":21286.5,"c":21305,"v":65.493}
{"ts":1657455300000,"o":21305,"h":21334,"l":21305,"c":21308.5,"v":105.053}
{"ts":1657455360000,"o":21308.5,"h":21315.5,"l":21305,"c":21307.5,"v":33.062}
{"ts":1657455420000,"o":21307.5,"h":21322,"l":21300,"c":21318.5,"v":38.018}
{"ts":1657455480000,"o":21318.5,"h":21319.5,"l":21312,"c":21319,"v":15.189}
{"ts":1657455540000,"o":21319,"h":21321.5,"l":21314.5,"c":21314.5,"v":19.019}
{"ts":1657455600000,"o":21314.5,"h":21317.5,"l":21314.5,"c":21317,"v":13.653}
{"ts":1657455660000,"o":21317,"h":21320.5,"l":21317,"c":21317.5,"v":20.121}
{"ts":1657455720000,"o":21317.5,"h":21325,"l":21312.5,"c":21312.5,"v":53.25}
{"ts":1657455780000,"o":21312.5,"h":21313,"l":21294.5,"c":21294.5,"v":43.107}
{"ts":1657455840000,"o":21294.5,"h":21294.5,"l":21288.5,"c":21291,"v":29.715}
{"ts":1657455900000,"o":21291,"h":21300,"l":21285,"c":21300,"v":30.023}
{"ts":1657455960000,"o":21300,"h":21300,"l":21288,"c":21295.5,"v":46.751}
{"ts":1657456020000,"o":21295.5,"h":21296,"l":21290.5,"c":21293.5,"v":25.811}
{"ts":1657456080000,"o":21293.5,"h":21295.5,"l":21291.5,"c":21293,"v":8.571}
{"ts":1657456140000,"o":21293,"h":21300,"l":21293,"c":21295.5,"v":14.782}
{"ts":1657456200000,"o":21295.5,"h":21304.5,"l":21292,"c":21304.5,"v":64.6}
{"ts":1657456260000,"o":21304.5,"h":21319,"l":21304.5,"c":21307,"v":69.048}
{"ts":1657456320000,"o":21307,"h":21319,"l":21300,"c":21303,"v":79.688}
{"ts":1657456380000,"o":21303,"h":21308,"l":21302.5,"c":21303,"v":14.19}
{"ts":1657456440000,"o":21303,"h":21319,"l":21302.5,"c":21319,"v":17.4}
{"ts":1657456500000,"o":21319,"h":21319,"l":21310,"c":21310.5,"v":18.107}
{"ts":1657456560000,"o":21310.5,"h":21314,"l":21301.5,"c":21303.5,"v":34.299}
{"ts":1657456620000,"o":21303.5,"h":21307,"l":21302.5,"c":21302.5,"v":57.081}
{"ts":1657456680000,"o":21302.5,"h":21305.5,"l":21302.5,"c":21303.5,"v":6.033}
{"ts":1657456740000,"o":21303.5,"h":21309,"l":21300,"c":21300.5,"v":43.631}
{"ts":1657456800000,"o":21300.5,"h":21303.5,"l":21291,"c":21293.5,"v":25.075}
{"ts":1657456860000,"o":21293.5,"h":21302,"l":21290,"c":21301.5,"v":37.009}
{"ts":1657456920000,"o":21301.5,"h":21308,"l":21301.5,"c":21303,"v":26.673}
{"ts":1657456980000,"o":21303,"h":21311,"l":21303,"c":21309.5,"v":25.252}
{"ts":1657457040000,"o":21309.5,"h":21309.5,"l":21273,"c":21286.5,"v":127.561}
{"ts":1657457100000,"o":21286.5,"h":21289.5,"l":21279,"c":21289.5,"v":54.313}
{"ts":1657457160000,"o":21289.5,"h":21295,"l":21287.5,"c":21289.5,"v":33.969}
{"ts":1657457220000,"o":21289.5,"h":21289.5,"l":21261.5,"c":21272,"v":92.74}
{"ts":1657457280000,"o":21272,"h":21281.5,"l":21270,"c":21280,"v":97.113}
{"ts":1657457340000,"o":21280,"h":21280,"l":21269,"c":21269,"v":24.563}
{"ts":1657457400000,"o":21269,"h":21280,"l":21269,"c":21279.5,"v":41.882}
{"ts":1657457460000,"o":21279.5,"h":21284,"l":21279.5,"c":21283.5,"v":35.133}
{"ts":1657457520000,"o":21283.5,"h":21283.5,"l":21282,"c":21282.5,"v":13.816}
{"ts":1657457580000,"o":21282.5,"h":21290,"l":21281,"c":21289.5,"v":26.171}
{"ts":1657457640000,"o":21289.5,"h":21295.5,"l":21280,"c":21280,"v":37.861}
{"ts":1657457700000,"o":21280,"h":21283.5,"l":21280,"c":21283.5,"v":11.056}
{"ts":1657457760000,"o":21283.5,"h":21290,"l":21282,"c":21282,"v":17.922}
{"ts":1657457820000,"o":21282,"h":21282.5,"l":21282,"c":21282,"v":26.131}
{"ts":1657457880000,"o":21282,"h":21297,"l":21282,"c":21291.5,"v":42.629}
{"ts":1657457940000,"o":21291.5,"h":21299.5,"l":21291.5,"c":21299,"v":18.503}
{"ts":1657458000000,"o":21299,"h":21303.5,"l":21289,"c":21291.5,"v":58.125}
{"ts":1657458060000,"o":21291.5,"h":21297,"l":21291.5,"c":21292.5,"v":39.386}
{"ts":1657458120000,"o":21292.5,"h":21292.5,"l":21291.5,"c":21292,"v":19.943}
{"ts":1657458180000,"o":21292,"h":21292,"l":21280,"c":21280.5,"v":47.442}
{"ts":1657458240000,"o":21280.5,"h":21280.5,"l":21250,"c":21250.5,"v":134.124}
{"ts":1657458300000,"o":21250.5,"h":21261,"l":21249.5,"c":21254.5,"v":72.38}
{"ts":1657458360000,"o":21254.5,"h":21258,"l":21253,"c":21253.5,"v":71.063}
{"ts":1657458420000,"o":21253.5,"h":21263,"l":21225.5,"c":21253.5,"v":349.77}
{"ts":1657458480000,"o":21253.5,"h":21274,"l":21247.5,"c":21259,"v":162.245}
{"ts":1657458540000,"o":21259,"h":21265,"l":21259,"c":21265,"v":83.802}
{"ts":1657458600000,"o":21265,"h":21265,"l":21264.5,"c":21265,"v":19.643}
{"ts":1657458660000,"o":21265,"h":21266.5,"l":21255,"c":21261.5,"v":57.594}
{"ts":1657458720000,"o":21261.5,"h":21262,"l":21254.5,"c":21254.5,"v":24.005}
{"ts":1657458780000,"o":21254.5,"h":21262,"l":21254.5,"c":21256,"v":67.341}
{"ts":1657458840000,"o":21256,"h":21256,"l":21240.5,"c":21249,"v":56.375}
{"ts":1657458900000,"o":21249,"h":21249,"l":21217,"c":21223.5,"v":137.384}
{"ts":1657458960000,"o":21223.5,"h":21239,"l":21203.5,"c":21228.5,"v":191.15}
{"ts":1657459020000,"o":21228.5,"h":21235,"l":21228,"c":21229,"v":36.301}
{"ts":1657459080000,"o":21229,"h":21233,"l":21205,"c":21206.5,"v":242.833}
{"ts":1657459140000,"o":21206.5,"h":21209,"l":21202.5,"c":21207.5,"v":126.056}
{"ts":1657459200000,"o":21207.5,"h":21228,"l":21207.5,"c":21228,"v":69.386}
{"ts":1657459260000,"o":21228,"h":21240,"l":21224.5,"c":21225,"v":81.814}
{"ts":1657459320000,"o":21225,"h":21230,"l":21221.5,"c":21230,"v":30.909}
{"ts":1657459380000,"o":21230,"h":21230,"l":21224,"c":21224.5,"v":42.501}
{"ts":1657459440000,"o":21224.5,"h":21224.5,"l":21212.5,"c":21213.5,"v":86.013}
{"ts":1657459500000,"o":21213.5,"h":21217.5,"l":21212,"c":21213,"v":28.79}
{"ts":1657459560000,"o":21213,"h":21213.5,"l":21212.5,"c":21213.5,"v":24.208}
{"ts":1657459620000,"o":21213.5,"h":21220,"l":21213,"c":21213.5,"v":58.85}
{"ts":1657459680000,"o":21213.5,"h":21229.5,"l":21213.5,"c":21219.5,"v":60.611}
{"ts":1657459740000,"o":21219.5,"h":21219.5,"l":21210.5,"c":21211,"v":35.116}
{"ts":1657459800000,"o":21211,"h":21211.5,"l":21180,"c":21190,"v":418.374}
{"ts":1657459860000,"o":21190,"h":21191,"l":21189.5,"c":21191,"v":110.674}
{"ts":1657459920000,"o":21191,"h":21191,"l":20963.5,"c":21016,"v":5013.991}
{"ts":1657459980000,"o":21016,"h":21046.5,"l":20943,"c":21030,"v":1491.009}
{"ts":1657460040000,"o":21030,"h":21085,"l":21029.5,"c":21085,"v":583.887}
{"ts":1657460100000,"o":21085,"h":21106,"l":21050,"c":21066,"v":533.127}
{"ts":1657460160000,"o":21066,"h":21093,"l":21051,"c":21087.5,"v":439.798}
{"ts":1657460220000,"o":21087.5,"h":21089,"l":21057,"c":21069,"v":339.371}
{"ts":1657460280000,"o":21069,"h":21070,"l":21059.5,"c":21061,"v":140.253}
{"ts":1657460340000,"o":21061,"h":21061,"l":21030,"c":21056,"v":285.787}
{"ts":1657460400000,"o":21056,"h":21065,"l":21040,"c":21065,"v":171.711}
{"ts":1657460460000,"o":21065,"h":21080,"l":21060,"c":21079.5,"v":265.411}
{"ts":1657460520000,"o":21079.5,"h":21080,"l":21059.5,"c":21060,"v":100.822}
{"ts":1657460580000,"o":21060,"h":21068.5,"l":21057,"c":21068.5,"v":57.697}
{"ts":1657460640000,"o":21068.5,"h":21073.5,"l":21058.5,"c":21073.5,"v":70.575}
{"ts":1657460700000,"o":21073.5,"h":21073.5,"l":21035.5,"c":21041.5,"v":167.291}
{"ts":1657460760000,"o":21041.5,"h":21066.5,"l":21041.5,"c":21057.5,"v":132.517}
{"ts":1657460820000,"o":21057.5,"h":21070,"l":21052,"c":21070,"v":100.95}
{"ts":1657460880000,"o":21070,"h":21075,"l":21055,"c":21055,"v":161.001}
{"ts":1657460940000,"o":21055,"h":21059,"l":21055,"c":21058.5,"v":41.993}
{"ts":1657461000000,"o":21058.5,"h":21072,"l":21058,"c":21069.5,"v":56.391}
{"ts":1657461060000,"o":21069.5,"h":21075.5,"l":21066,"c":21069.5,"v":66.512}
{"ts":1657461120000,"o":21069.5,"h":21072.5,"l":21059,"c":21059.5,"v":70.876}
{"ts":1657461180000,"o":21059.5,"h":21060,"l":21044,"c":21044,"v":77.444}
{"ts":1657461240000,"o":21044,"h":21050.5,"l":21044,"c":21049,"v":78.68}
{"ts":1657461300000,"o":21049,"h":21061,"l":21048.5,"c":21057,"v":123.787}
{"ts":1657461360000,"o":21057,"h":21061,"l":21054.5,"c":21059,"v":79.188}
{"ts":1657461420000,"o":21059,"h":21059,"l":21044.5,"c":21045,"v":53.827}
{"ts":1657461480000,"o":21045,"h":21049,"l":21043,"c":21047.5,"v":72.781}
{"ts":1657461540000,"o":21047.5,"h":21075,"l":21041.5,"c":21072,"v":96.698}
{"ts":1657461600000,"o":21072,"h":21072,"l":21044.5,"c":21059.5,"v":82.675}
{"ts":1657461660000,"o":21059.5,"h":21061,"l":21052.5,"c":21055,"v":45.154}
{"ts":1657461720000,"o":21055,"h":21055.5,"l":21037,"c":21037,"v":96.359}
{"ts":1657461780000,"o":21037,"h":21037.5,"l":21000,"c":21008,"v":489.043}
{"ts":1657461840000,"o":21008,"h":21014.5,"l":20977,"c":21001.5,"v":345.185}
{"ts":1657461900000,"o":21001.5,"h":21002,"l":20977,"c":20977.5,"v":234.485}
{"ts":1657461960000,"o":20977.5,"h":21035.5,"l":20961.5,"c":21034.5,"v":545.021}
{"ts":1657462020000,"o":21034.5,"h":21040.5,"l":20990.5,"c":21002.5,"v":333.263}
{"ts":1657462080000,"o":21002.5,"h":21014,"l":20996.5,"c":21005.5,"v":247.784}
{"ts":1657462140000,"o":21005.5,"h":21016.5,"l":21001.5,"c":21016.5,"v":93.502}
{"ts":1657462200000,"o":21016.5,"h":21019.5,"l":20989,"c":20996.5,"v":147.914}
{"ts":1657462260000,"o":20996.5,"h":21000,"l":20967.5,"c":20974.5,"v":218.629}
{"ts":1657462320000,"o":20974.5,"h":20999,"l":20974,"c":20999,"v":119.47}
{"ts":1657462380000,"o":20999,"h":20999,"l":20981.5,"c":20984.5,"v":71.232}
{"ts":1657462440000,"o":20984.5,"h":20990,"l":20984,"c":20990,"v":51.614}
{"ts":1657462500000,"o":20990,"h":21010,"l":20981,"c":20996,"v":217.229}
{"ts":1657462560000,"o":20996,"h":21005,"l":20993,"c":20997.5,"v":103.083}
{"ts":1657462620000,"o":20997.5,"h":21001.5,"l":20997,"c":21000,"v":52.383}
{"ts":1657462680000,"o":21000,"h":21043.5,"l":21000,"c":21043,"v":237.504}
{"ts":1657462740000,"o":21043,"h":21054.5,"l":21025.5,"c":21025.5,"v":274.346}
{"ts":1657462800000,"o":21025.5,"h":21030.5,"l":21011,"c":21018,"v":86.078}
{"ts":1657462860000,"o":21018,"h":21028.5,"l":21016.5,"c":21020.5,"v":51.466}
{"ts":1657462920000,"o":21020.5,"h":21020.5,"l":21014.5,"c":21015,"v":53.681}
{"ts":1657462980000,"o":21015,"h":21015,"l":21000.5,"c":21000.5,"v":148.723}
{"ts":1657463040000,"o":21000.5,"h":21019.5,"l":20999.5,"c":20999.5,"v":70.334}
{"ts":1657463100000,"o":20999.5,"h":21000,"l":20991,"c":20995,"v":94.784}
{"ts":1657463160000,"o":20995,"h":20995,"l":20850,"c":20931,"v":2960.731}
{"ts":1657463220000,"o":20931,"h":20955.5,"l":20913,"c":20921,"v":488.53}
{"ts":1657463280000,"o":20921,"h":20946.5,"l":20921,"c":20933.5,"v":238.71}
{"ts":1657463340000,"o":20933.5,"h":20950,"l":20930,"c":20950,"v":254.431}
{"ts":1657463400000,"o":20950,"h":20950,"l":20930,"c":20930.5,"v":353.964}
{"ts":1657463460000,"o":20930.5,"h":20930.5,"l":20880,"c":20913,"v":498.481}
{"ts":1657463520000,"o":20913,"h":20920,"l":20901,"c":20908.5,"v":291.178}
{"ts":1657463580000,"o":20908.5,"h":20915,"l":20801.5,"c":20913.5,"v":1285.889}
{"ts":1657463640000,"o":20913.5,"h":20936,"l":20895,"c":20933.5,"v":440.309}
{"ts":1657463700000,"o":20933.5,"h":20934,"l":20900,"c":20904.5,"v":242.7}
{"ts":1657463760000,"o":20904.5,"h":20924.5,"l":20874.5,"c":20904.5,"v":567.577}
{"ts":1657463820000,"o":20904.5,"h":20919,"l":20904,"c":20912.5,"v":154.275}
{"ts":1657463880000,"o":20912.5,"h":20913,"l":20900,"c":20903,"v":102.379}
{"ts":1657463940000,"o":20903,"h":20903,"l":20870.5,"c":20872,"v":261.905}
{"ts":1657464000000,"o":20872,"h":20903,"l":20871.5,"c":20899.5,"v":186.791}
{"ts":1657464060000,"o":20899.5,"h":20910,"l":20889,"c":20909,"v":120.45}
{"ts":1657464120000,"o":20909,"h":20912,"l":20894.5,"c":20894.5,"v":139.902}
{"ts":1657464180000,"o":20894.5,"h":20909,"l":20894,"c":20901,"v":74.636}
{"ts":1657464240000,"o":20901,"h":20908,"l":20895,"c":20899,"v":180.876}
{"ts":1657464300000,"o":20899,"h":20913,"l":20890.5,"c":20913,"v":105.403}
{"ts":1657464360000,"o":20913,"h":20914,"l":20896,"c":20900,"v":208.688}
{"ts":1657464420000,"o":20900,"h":20900,"l":20881.5,"c":20881.5,"v":108.079}
{"ts":1657464480000,"o":20881.5,"h":20891.5,"l":20862,"c":20862,"v":125.852}
{"ts":1657464540000,"o":20862,"h":20871.5,"l":20825,"c":20868,"v":502.726}
{"ts":1657464600000,"o":20868,"h":20894,"l":20868,"c":20881,"v":181.731}
{"ts":1657464660000,"o":20881,"h":20881,"l":20873,"c":20873.5,"v":85.933}
{"ts":1657464720000,"o":20873.5,"h":20878.5,"l":20858.5,"c":20875.5,"v":148.878}
{"ts":1657464780000,"o":20875.5,"h":20881,"l":20874,"c":20874.5,"v":66.017}
{"ts":1657464840000,"o":20874.5,"h":20879.5,"l":20855,"c":20861,"v":124.483}
{"ts":1657464900000,"o":20861,"h":20861.5,"l":20836,"c":20837.5,"v":207.979}
{"ts":1657464960000,"o":20837.5,"h":20879.5,"l":20837,"c":20876.5,"v":217.703}
{"ts":1657465020000,"o":20876.5,"h":20889,"l":20874.5,"c":20883.5,"v":94.77}
{"ts":1657465080000,"o":20883.5,"h":20890,"l":20870,"c":20874.5,"v":106.746}
{"ts":1657465140000,"o":20874.5,"h":20877,"l":20858,"c":20863.5,"v":153.578}
{"ts":1657465200000,"o":20863.5,"h":20863.5,"l":20851,"c":20854.5,"v":124.13}
{"ts":1657465260000,"o":20854.5,"h":20855,"l":20840,"c":20844,"v":80.256}
{"ts":1657465320000,"o":20844,"h":20857.5,"l":20840,"c":20856,"v":109.82}
{"ts":1657465380000,"o":20856,"h":20909,"l":20856,"c":20905.5,"v":372.142}
{"ts":1657465440000,"o":20905.5,"h":20939,"l":20905,"c":20920.5,"v":574.708}
{"ts":1657465500000,"o":20920.5,"h":20921,"l":20912.5,"c":20917,"v":167.996}
{"ts":1657465560000,"o":20917,"h":20917.5,"l":20899,"c":20901,"v":203.147}
{"ts":1657465620000,"o":20901,"h":20919.5,"l":20901,"c":20918.5,"v":107.244}
{"ts":1657465680000,"o":20918.5,"h":20939.5,"l":20918,"c":20935,"v":174.674}
{"ts":1657465740000,"o":20935,"h":20957,"l":20934.5,"c":20948.5,"v":452.079}
{"ts":1657465800000,"o":20948.5,"h":20948.5,"l":20913.5,"c":20928,"v":125.373}
{"ts":1657465860000,"o":20928,"h":20928,"l":20914,"c":20918,"v":57.626}
{"ts":1657465920000,"o":20918,"h":20918,"l":20911.5,"c":20912,"v":89.108}
{"ts":1657465980000,"o":20912,"h":20930,"l":20905,"c":20929.5,"v":173.086}
{"ts":1657466040000,"o":20929.5,"h":20930,"l":20920,"c":20923.5,"v":58.269}
{"ts":1657466100000,"o":20923.5,"h":20930,"l":20920,"c":20929.5,"v":68.47}
{"ts":1657466160000,"o":20929.5,"h":20951,"l":20929.5,"c":20951,"v":163.674}
{"ts":1657466220000,"o":20951,"h":20970.5,"l":20944,"c":20965.5,"v":253.753}
{"ts":1657466280000,"o":20965.5,"h":20967,"l":20948,"c":20951,"v":174.303}
{"ts":1657466340000,"o":20951,"h":20951.5,"l":20944,"c":20945,"v":76.895}
{"ts":1657466400000,"o":20945,"h":20960,"l":20944.5,"c":20960,"v":67.753}
{"ts":1657466460000,"o":20960,"h":20960,"l":20949,"c":20952,"v":102.499}
{"ts":1657466520000,"o":20952,"h":20956,"l":20932,"c":20938,"v":128.809}
{"ts":1657466580000,"o":20938,"h":20938.5,"l":20930,"c":20931,"v":111.449}
{"ts":1657466640000,"o":20931,"h":20942.5,"l":20922.5,"c":20942.5,"v":175.876}
{"ts":1657466700000,"o":20942.5,"h":20942.5,"l":20920,"c":20926,"v":81.446}
{"ts":1657466760000,"o":20926,"h":20934,"l":20925.5,"c":20932.5,"v":64.48}
{"ts":1657466820000,"o":20932.5,"h":20935,"l":20930,"c":20933,"v":29.723}
{"ts":1657466880000,"o":20933,"h":20942,"l":20930,"c":20940.5,"v":22.778}
{"ts":1657466940000,"o":20940.5,"h":20940.5,"l":20930,"c":20932.5,"v":48.38}
{"ts":1657467000000,"o":20932.5,"h":20940,"l":20932.5,"c":20936.5,"v":31.413}
{"ts":1657467060000,"o":20936.5,"h":20938.5,"l":20934.5,"c":20937,"v":24.762}
{"ts":1657467120000,"o":20937,"h":20955.5,"l":20937,"c":20953,"v":66.214}
{"ts":1657467180000,"o":20953,"h":20954,"l":20950.5,"c":20950.5,"v":42.243}
{"ts":1657467240000,"o":20950.5,"h":20951,"l":20930,"c":20930.5,"v":51.776}
{"ts":1657467300000,"o":20930.5,"h":20930.5,"l":20898.5,"c":20899.5,"v":178.075}
{"ts":1657467360000,"o":20899.5,"h":20919.5,"l":20899.5,"c":20919,"v":91.796}
{"ts":1657467420000,"o":20919,"h":20919,"l":20900,"c":20900,"v":102.293}
{"ts":1657467480000,"o":20900,"h":20907,"l":20896,"c":20896,"v":69.615}
{"ts":1657467540000,"o":20896,"h":20896.5,"l":20870,"c":20881.5,"v":220.334}
{"ts":1657467600000,"o":20881.5,"h":20900,"l":20878.5,"c":20900,"v":153.607}
{"ts":1657467660000,"o":20900,"h":20900,"l":20885,"c":20885.5,"v":93.025}
{"ts":1657467720000,"o":20885.5,"h":20901.5,"l":20882.5,"c":20900,"v":42.154}
{"ts":1657467780000,"o":20900,"h":20907.5,"l":20899.5,"c":20907.5,"v":38.661}
{"ts":1657467840000,"o":20907.5,"h":20910,"l":20900,"c":20900.5,"v":27.669}
{"ts":1657467900000,"o":20900.5,"h":20904.5,"l":20892.5,"c":20904.5,"v":55.671}
{"ts":1657467960000,"o":20904.5,"h":20910,"l":20904,"c":20907.5,"v":51.954}
{"ts":1657468020000,"o":20907.5,"h":20929,"l":20907.5,"c":20919.5,"v":89.535}
{"ts":1657468080000,"o":20919.5,"h":20922.5,"l":20907.5,"c":20908,"v":36.515}
{"ts":1657468140000,"o":20908,"h":20910,"l":20900,"c":20907,"v":32.752}
{"ts":1657468200000,"o":20907,"h":20909,"l":20900.5,"c":20904.5,"v":36.19}
{"ts":1657468260000,"o":20904.5,"h":20915.5,"l":20904,"c":20911.5,"v":26.793}
{"ts":1657468320000,"o":20911.5,"h":20916,"l":20906.5,"c":20907,"v":52.278}
{"ts":1657468380000,"o":20907,"h":20907,"l":20872,"c":20876.5,"v":170.274}
{"ts":1657468440000,"o":20876.5,"h":20897,"l":20876.5,"c":20897,"v":51.165}
{"ts":1657468500000,"o":20897,"h":20904.5,"l":20894.5,"c":20902.5,"v":43.906}
{"ts":1657468560000,"o":20902.5,"h":20914,"l":20902.5,"c":20910.5,"v":35.441}
{"ts":1657468620000,"o":20910.5,"h":20911,"l":20880,"c":20884.5,"v":74.692}
{"ts":1657468680000,"o":20884.5,"h":20889.5,"l":20880.5,"c":20889.5,"v":37.313}
{"ts":1657468740000,"o":20889.5,"h":20894.5,"l":20881.5,"c":20892.5,"v":58.654}
{"ts":1657468800000,"o":20892.5,"h":20900,"l":20890,"c":20900,"v":90.511}
{"ts":1657468860000,"o":20900,"h":20900,"l":20890,"c":20895.5,"v":46.331}
{"ts":1657468920000,"o":20895.5,"h":20899.5,"l":20855,"c":20890.5,"v":281.285}
{"ts":1657468980000,"o":20890.5,"h":20918.5,"l":20875.5,"c":20910,"v":235.34}
{"ts":1657469040000,"o":20910,"h":20910,"l":20885,"c":20890.5,"v":119.228}
{"ts":1657469100000,"o":20890.5,"h":20891,"l":20879.5,"c":20885,"v":38.763}
{"ts":1657469160000,"o":20885,"h":20898,"l":20838,"c":20845,"v":374.574}
{"ts":1657469220000,"o":20845,"h":20870,"l":20843,"c":20848,"v":186.283}
{"ts":1657469280000,"o":20848,"h":20853,"l":20838,"c":20842,"v":150.101}
{"ts":1657469340000,"o":20842,"h":20852,"l":20841,"c":20852,"v":61.848}
{"ts":1657469400000,"o":20852,"h":20852,"l":20677.5,"c":20750,"v":4472.374}
{"ts":1657469460000,"o":20750,"h":20760.5,"l":20652,"c":20707,"v":1372.171}
{"ts":1657469520000,"o":20707,"h":20730,"l":20704.5,"c":20716,"v":310.835}
{"ts":1657469580000,"o":20716,"h":20726,"l":20680,"c":20703,"v":833.538}
{"ts":1657469640000,"o":20703,"h":20712,"l":20690,"c":20712,"v":218.92}
{"ts":1657469700000,"o":20712,"h":20750,"l":20696,"c":20745.5,"v":333.727}
{"ts":1657469760000,"o":20745.5,"h":20745.5,"l":20714,"c":20743,"v":250.407}
{"ts":1657469820000,"o":20743,"h":20754,"l":20742.5,"c":20753.5,"v":228.259}
{"ts":1657469880000,"o":20753.5,"h":20789,"l":20750,"c":20780.5,"v":622.207}
{"ts":1657469940000,"o":20780.5,"h":20781.5,"l":20759,"c":20765.5,"v":118.688}
{"ts":1657470000000,"o":20765.5,"h":20769.5,"l":20739.5,"c":20742.5,"v":78.97}
{"ts":1657470060000,"o":20742.5,"h":20766.5,"l":20742.5,"c":20760,"v":110.747}
{"ts":1657470120000,"o":20760,"h":20764,"l":20751.5,"c":20764,"v":46.081}
{"ts":1657470180000,"o":20764,"h":20770,"l":20760,"c":20762.5,"v":60.098}
{"ts":1657470240000,"o":20762.5,"h":20770,"l":20760,"c":20762.5,"v":40.838}
{"ts":1657470300000,"o":20762.5,"h":20765,"l":20756,"c":20762.5,"v":79.752}
{"ts":1657470360000,"o":20762.5,"h":20775,"l":20762.5,"c":20772.5,"v":113.29}
{"ts":1657470420000,"o":20772.5,"h":20780,"l":20772.5,"c":20779.5,"v":67.838}
{"ts":1657470480000,"o":20779.5,"h":20794.5,"l":20770.5,"c":20773,"v":193.757}
{"ts":1657470540000,"o":20773,"h":20782,"l":20761.5,"c":20765,"v":94.913}
{"ts":1657470600000,"o":20765,"h":20806.5,"l":20764.5,"c":20806,"v":227.929}
{"ts":1657470660000,"o":20806,"h":20817.5,"l":20796,"c":20800,"v":177.743}
{"ts":1657470720000,"o":20800,"h":20800,"l":20796,"c":20797.5,"v":54.857}
{"ts":1657470780000,"o":20797.5,"h":20797.5,"l":20787,"c":20792.5,"v":150.144}
{"ts":1657470840000,"o":20792.5,"h":20820,"l":20790,"c":20812.5,"v":133.667}
{"ts":1657470900000,"o":20812.5,"h":20833.5,"l":20806,"c":20828.5,"v":136.047}
{"ts":1657470960000,"o":20828.5,"h":20850,"l":20821.5,"c":20828.5,"v":384.091}
{"ts":1657471020000,"o":20828.5,"h":20839,"l":20825,"c":20825.5,"v":158.48}
{"ts":1657471080000,"o":20825.5,"h":20825.5,"l":20808,"c":20819.5,"v":131}
{"ts":1657471140000,"o":20819.5,"h":20826.5,"l":20818,"c":20819.5,"v":73.663}
{"ts":1657471200000,"o":20819.5,"h":20842.5,"l":20819.5,"c":20837,"v":81.259}
{"ts":1657471260000,"o":20837,"h":20844,"l":20836.5,"c":20842,"v":144.152}
{"ts":1657471320000,"o":20842,"h":20849.5,"l":20830,"c":20843.5,"v":158.302}
{"ts":1657471380000,"o":20843.5,"h":20884.5,"l":20842,"c":20877,"v":400.736}
{"ts":1657471440000,"o":20877,"h":20930.5,"l":20877,"c":20922,"v":819.327}
{"ts":1657471500000,"o":20922,"h":20956,"l":20921.5,"c":20945,"v":654.4}
{"ts":1657471560000,"o":20945,"h":20975,"l":20912.5,"c":20975,"v":299.442}
{"ts":1657471620000,"o":20975,"h":21027,"l":20954,"c":20961,"v":1050.758}
{"ts":1657471680000,"o":20961,"h":20961,"l":20929,"c":20937,"v":320.005}
{"ts":1657471740000,"o":20937,"h":20940,"l":20923,"c":20924,"v":175.953}
{"ts":1657471800000,"o":20924,"h":20924.5,"l":20888,"c":20900,"v":330.582}
{"ts":1657471860000,"o":20900,"h":20924,"l":20899.5,"c":20913.5,"v":107.538}
{"ts":1657471920000,"o":20913.5,"h":20930.5,"l":20906,"c":20930,"v":136.259}
{"ts":1657471980000,"o":20930,"h":20939.5,"l":20897,"c":20897,"v":144.797}
{"ts":1657472040000,"o":20897,"h":20910,"l":20894,"c":20899.5,"v":87.703}
{"ts":1657472100000,"o":20899.5,"h":20917,"l":20896,"c":20916.5,"v":44.908}
{"ts":1657472160000,"o":20916.5,"h":20939,"l":20916,"c":20938.5,"v":99.01}
{"ts":1657472220000,"o":20938.5,"h":20941,"l":20924.5,"c":20928,"v":101.735}
{"ts":1657472280000,"o":20928,"h":20941,"l":20915,"c":20915,"v":93.985}
{"ts":1657472340000,"o":20915,"h":20925,"l":20915,"c":20918,"v":74.913}
{"ts":1657472400000,"o":20918,"h":20921.5,"l":20906,"c":20918.5,"v":58.617}
{"ts":1657472460000,"o":20918.5,"h":20929,"l":20915,"c":20918.5,"v":94.06}
{"ts":1657472520000,"o":20918.5,"h":20927,"l":20905.5,"c":20905.5,"v":68.899}
{"ts":1657472580000,"o":20905.5,"h":20906,"l":20882,"c":20894,"v":184.099}
{"ts":1657472640000,"o":20894,"h":20910.5,"l":20890,"c":20890,"v":69.405}
{"ts":1657472700000,"o":20890,"h":20893.5,"l":20866,"c":20871,"v":200.546}
{"ts":1657472760000,"o":20871,"h":20893.5,"l":20870.5,"c":20891.5,"v":73.158}
{"ts":1657472820000,"o":20891.5,"h":20900,"l":20885,"c":20895,"v":59.869}
{"ts":1657472880000,"o":20895,"h":20912,"l":20894.5,"c":20910.5,"v":44.344}
{"ts":1657472940000,"o":20910.5,"h":20910.5,"l":20896.5,"c":20901,"v":34.068}
{"ts":1657473000000,"o":20901,"h":20920,"l":20900,"c":20919,"v":36.24}
{"ts":1657473060000,"o":20919,"h":20926.5,"l":20907.5,"c":20910.5,"v":44.793}
{"ts":1657473120000,"o":20910.5,"h":20917,"l":20898,"c":20899.5,"v":50.813}
{"ts":1657473180000,"o":20899.5,"h":20900,"l":20872,"c":20877,"v":88.043}
{"ts":1657473240000,"o":20877,"h":20892.5,"l":20873.5,"c":20892.5,"v":69.892}
{"ts":1657473300000,"o":20892.5,"h":20895,"l":20877,"c":20882,"v":27.051}
{"ts":1657473360000,"o":20882,"h":20902,"l":20882,"c":20884,"v":36.623}
{"ts":1657473420000,"o":20884,"h":20884.5,"l":20873,"c":20873.5,"v":34.366}
{"ts":1657473480000,"o":20873.5,"h":20880,"l":20873,"c":20877,"v":18.444}
{"ts":1657473540000,"o":20877,"h":20879.5,"l":20873.5,"c":20873.5,"v":69.36}
{"ts":1657473600000,"o":20873.5,"h":20879,"l":20873.5,"c":20878,"v":102.409}
{"ts":1657473660000,"o":20878,"h":20899.5,"l":20878,"c":20893.5,"v":62.371}
{"ts":1657473720000,"o":20893.5,"h":20896.5,"l":20888.5,"c":20893.5,"v":63.892}
{"ts":1657473780000,"o":20893.5,"h":20896.5,"l":20890,"c":20892,"v":54.845}
{"ts":1657473840000,"o":20892,"h":20892,"l":20873,"c":20879,"v":87.348}
{"ts":1657473900000,"o":20879,"h":20890,"l":20879,"c":20887.5,"v":50.637}
{"ts":1657473960000,"o":20887.5,"h":20892.5,"l":20885.5,"c":20890.5,"v":34.921}
{"ts":1657474020000,"o":20890.5,"h":20921,"l":20890,"c":20900.5,"v":155.774}
{"ts":1657474080000,"o":20900.5,"h":20908.5,"l":20897,"c":20897.5,"v":102.001}
{"ts":1657474140000,"o":20897.5,"h":20899.5,"l":20889,"c":20894,"v":73.187}
{"ts":1657474200000,"o":20894,"h":20906,"l":20885,"c":20902,"v":49.085}
{"ts":1657474260000,"o":20902,"h":20917.5,"l":20902,"c":20916.5,"v":116.89}
{"ts":1657474320000,"o":20916.5,"h":20916.5,"l":20910,"c":20910,"v":88.583}
{"ts":1657474380000,"o":20910,"h":20945.5,"l":20910,"c":20928,"v":78.272}
{"ts":1657474440000,"o":20928,"h":20944,"l":20928,"c":20938,"v":94.83}
{"ts":1657474500000,"o":20938,"h":20940.5,"l":20938,"c":20939.5,"v":52.765}
{"ts":1657474560000,"o":20939.5,"h":20939.5,"l":20925.5,"c":20928,"v":26.497}
{"ts":1657474620000,"o":20928,"h":20930,"l":20928,"c":20929.5,"v":27.126}
{"ts":1657474680000,"o":20929.5,"h":20930,"l":20915.5,"c":20917.5,"v":53.014}
{"ts":1657474740000,"o":20917.5,"h":20923,"l":20917,"c":20921,"v":68.277}
{"ts":1657474800000,"o":20921,"h":20931,"l":20921,"c":20926,"v":26.804}
{"ts":1657474860000,"o":20926,"h":20930.5,"l":20924,"c":20924.5,"v":32.839}
{"ts":1657474920000,"o":20924.5,"h":20930,"l":20917.5,"c":20930,"v":38.08}
{"ts":1657474980000,"o":20930,"h":20930,"l":20918.5,"c":20918.5,"v":49.457}
{"ts":1657475040000,"o":20918.5,"h":20925,"l":20912,"c":20922,"v":30.495}
{"ts":1657475100000,"o":20922,"h":20930,"l":20915.5,"c":20930,"v":44.081}
{"ts":1657475160000,"o":20930,"h":20930,"l":20917,"c":20917,"v":16.937}
{"ts":1657475220000,"o":20917,"h":20917,"l":20898,"c":20902.5,"v":90.41}
{"ts":1657475280000,"o":20902.5,"h":20910,"l":20902.5,"c":20910,"v":28.497}
{"ts":1657475340000,"o":20910,"h":20915.5,"l":20905.5,"c":20915,"v":34.631}
{"ts":1657475400000,"o":20915,"h":20915.5,"l":20886,"c":20891.5,"v":113.515}
{"ts":1657475460000,"o":20891.5,"h":20894,"l":20882.5,"c":20882.5,"v":79.861}
{"ts":1657475520000,"o":20882.5,"h":20894,"l":20882.5,"c":20887,"v":51.397}
{"ts":1657475580000,"o":20887,"h":20891.5,"l":20878,"c":20882.5,"v":79.963}
{"ts":1657475640000,"o":20882.5,"h":20892.5,"l":20871.5,"c":20874,"v":40.586}
{"ts":1657475700000,"o":20874,"h":20882,"l":20871,"c":20881.5,"v":54.696}
{"ts":1657475760000,"o":20881.5,"h":20889,"l":20881.5,"c":20888.5,"v":20.25}
{"ts":1657475820000,"o":20888.5,"h":20888.5,"l":20882,"c":20887,"v":31.266}
{"ts":1657475880000,"o":20887,"h":20894.5,"l":20882,"c":20894.5,"v":28.153}
{"ts":1657475940000,"o":20894.5,"h":20896,"l":20888.5,"c":20890.5,"v":47.172}
{"ts":1657476000000,"o":20890.5,"h":20900,"l":20890,"c":20892.5,"v":47.129}
{"ts":1657476060000,"o":20892.5,"h":20892.5,"l":20880,"c":20884.5,"v":28.571}
{"ts":1657476120000,"o":20884.5,"h":20887.5,"l":20884.5,"c":20885,"v":12.2}
{"ts":1657476180000,"o":20885,"h":20893,"l":20884.5,"c":20891.5,"v":15.337}
{"ts":1657476240000,"o":20891.5,"h":20891.5,"l":20888,"c":20891,"v":19.632}
{"ts":1657476300000,"o":20891,"h":20891,"l":20888,"c":20888,"v":18.377}
{"ts":1657476360000,"o":20888,"h":20888.5,"l":20882.5,"c":20882.5,"v":28.443}
{"ts":1657476420000,"o":20882.5,"h":20883,"l":20835,"c":20851,"v":380.689}
{"ts":1657476480000,"o":20851,"h":20859,"l":20834,"c":20834,"v":218.574}
{"ts":1657476540000,"o":20834,"h":20854.5,"l":20830,"c":20835,"v":249.736}
{"ts":1657476600000,"o":20835,"h":20859.5,"l":20829.5,"c":20850.5,"v":126.046}
{"ts":1657476660000,"o":20850.5,"h":20854.5,"l":20843.5,"c":20849.5,"v":52.524}
{"ts":1657476720000,"o":20849.5,"h":20850,"l":20845,"c":20848.5,"v":31.267}
{"ts":1657476780000,"o":20848.5,"h":20866.5,"l":20848,"c":20861,"v":123.259}
{"ts":1657476840000,"o":20861,"h":20861,"l":20844.5,"c":20845,"v":62.921}
{"ts":1657476900000,"o":20845,"h":20850.5,"l":20844.5,"c":20850.5,"v":63.958}
{"ts":1657476960000,"o":20850.5,"h":20854,"l":20850,"c":20853.5,"v":26.116}
{"ts":1657477020000,"o":20853.5,"h":20855,"l":20852,"c":20855,"v":18.837}
{"ts":1657477080000,"o":20855,"h":20855,"l":20849,"c":20849,"v":32.348}
{"ts":1657477140000,"o":20849,"h":20849.5,"l":20823.5,"c":20832,"v":70.868}
{"ts":1657477200000,"o":20832,"h":20835.5,"l":20812.5,"c":20835.5,"v":214.088}
{"ts":1657477260000,"o":20835.5,"h":20840.5,"l":20833.5,"c":20840.5,"v":54.756}
{"ts":1657477320000,"o":20840.5,"h":20849.5,"l":20840,"c":20843.5,"v":52.327}
{"ts":1657477380000,"o":20843.5,"h":20843.5,"l":20837.5,"c":20841,"v":39.899}
{"ts":1657477440000,"o":20841,"h":20841,"l":20837,"c":20837,"v":65.188}
{"ts":1657477500000,"o":20837,"h":20849,"l":20837,"c":20849,"v":59.238}
{"ts":1657477560000,"o":20849,"h":20849,"l":20838.5,"c":20845.5,"v":37.706}
{"ts":1657477620000,"o":20845.5,"h":20846,"l":20845.5,"c":20845.5,"v":18.482}
{"ts":1657477680000,"o":20845.5,"h":20845.5,"l":20819,"c":20819.5,"v":96.372}
{"ts":1657477740000,"o":20819.5,"h":20819.5,"l":20815,"c":20815,"v":43.076}
{"ts":1657477800000,"o":20815,"h":20831,"l":20814,"c":20822,"v":69.542}
{"ts":1657477860000,"o":20822,"h":20828,"l":20822,"c":20824.5,"v":64.364}
{"ts":1657477920000,"o":20824.5,"h":20824.5,"l":20820.5,"c":20822.5,"v":11.687}
{"ts":1657477980000,"o":20822.5,"h":20823,"l":20822.5,"c":20823,"v":8.68}
{"ts":1657478040000,"o":20823,"h":20830,"l":20822.5,"c":20828,"v":34.984}
{"ts":1657478100000,"o":20828,"h":20828.5,"l":20718.5,"c":20764.5,"v":936.29}
{"ts":1657478160000,"o":20764.5,"h":20810.5,"l":20761.5,"c":20792,"v":249.305}
{"ts":1657478220000,"o":20792,"h":20798.5,"l":20782.5,"c":20783,"v":95.143}
{"ts":1657478280000,"o":20783,"h":20786,"l":20769.5,"c":20785,"v":77.179}
{"ts":1657478340000,"o":20785,"h":20785,"l":20776.5,"c":20780,"v":42.621}
{"ts":1657478400000,"o":20780,"h":20818,"l":20780,"c":20803.5,"v":222.736}
{"ts":1657478460000,"o":20803.5,"h":20810,"l":20790.5,"c":20792,"v":100.173}
{"ts":1657478520000,"o":20792,"h":20798,"l":20791,"c":20791.5,"v":42.885}
{"ts":1657478580000,"o":20791.5,"h":20797.5,"l":20785,"c":20785.5,"v":53.557}
{"ts":1657478640000,"o":20785.5,"h":20798,"l":20785,"c":20795.5,"v":25.112}
{"ts":1657478700000,"o":20795.5,"h":20800,"l":20786.5,"c":20787,"v":15.013}
{"ts":1657478760000,"o":20787,"h":20791.5,"l":20786.5,"c":20789,"v":24.866}
{"ts":1657478820000,"o":20789,"h":20789.5,"l":20772.5,"c":20779.5,"v":55.817}
{"ts":1657478880000,"o":20779.5,"h":20783,"l":20779.5,"c":20782.5,"v":10.753}
{"ts":1657478940000,"o":20782.5,"h":20795,"l":20782.5,"c":20794.5,"v":44.439}
{"ts":1657479000000,"o":20794.5,"h":20800,"l":20794.5,"c":20800,"v":55.79}
{"ts":1657479060000,"o":20800,"h":20800,"l":20790,"c":20790.5,"v":39.408}
{"ts":1657479120000,"o":20790.5,"h":20790.5,"l":20785,"c":20788.5,"v":38.44}
{"ts":1657479180000,"o":20788.5,"h":20805.5,"l":20780,"c":20805.5,"v":45.217}
{"ts":1657479240000,"o":20805.5,"h":20820.5,"l":20805,"c":20820,"v":81.828}
{"ts":1657479300000,"o":20820,"h":20820.5,"l":20810,"c":20817,"v":101.551}
{"ts":1657479360000,"o":20817,"h":20817,"l":20811,"c":20815,"v":30.161}
{"ts":1657479420000,"o":20815,"h":20816,"l":20801.5,"c":20801.5,"v":32.666}
{"ts":1657479480000,"o":20801.5,"h":20816,"l":20800,"c":20816,"v":35.701}
{"ts":1657479540000,"o":20816,"h":20861,"l":20815.5,"c":20843,"v":297.561}
{"ts":1657479600000,"o":20843,"h":20843,"l":20825.5,"c":20825.5,"v":72.602}
{"ts":1657479660000,"o":20825.5,"h":20831.5,"l":20825,"c":20825,"v":108.057}
{"ts":1657479720000,"o":20825,"h":20825.5,"l":20811.5,"c":20811.5,"v":54.78}
{"ts":1657479780000,"o":20811.5,"h":20811.5,"l":20800,"c":20800.5,"v":54.284}
{"ts":1657479840000,"o":20800.5,"h":20800.5,"l":20754,"c":20764.5,"v":186.016}
{"ts":1657479900000,"o":20764.5,"h":20794.5,"l":20764.5,"c":20794.5,"v":63.865}
{"ts":1657479960000,"o":20794.5,"h":20796.5,"l":20772,"c":20777,"v":38.157}
{"ts":1657480020000,"o":20777,"h":20777.5,"l":20770,"c":20772,"v":44.626}
{"ts":1657480080000,"o":20772,"h":20775,"l":20719,"c":20750.5,"v":504.596}
{"ts":1657480140000,"o":20750.5,"h":20760,"l":20746,"c":20755,"v":100.483}
{"ts":1657480200000,"o":20755,"h":20767.5,"l":20750,"c":20766,"v":90.708}
{"ts":1657480260000,"o":20766,"h":20773.5,"l":20762,"c":20770.5,"v":69.245}
{"ts":1657480320000,"o":20770.5,"h":20770.5,"l":20762,"c":20762,"v":10.966}
{"ts":1657480380000,"o":20762,"h":20774.5,"l":20762,"c":20774,"v":32.143}
{"ts":1657480440000,"o":20774,"h":20778.5,"l":20774,"c":20776,"v":46.896}
{"ts":1657480500000,"o":20776,"h":20779,"l":20775.5,"c":20778.5,"v":32.487}
{"ts":1657480560000,"o":20778.5,"h":20790.5,"l":20778,"c":20786,"v":99.606}
{"ts":1657480620000,"o":20786,"h":20792.5,"l":20776.5,"c":20787.5,"v":50.721}
{"ts":1657480680000,"o":20787.5,"h":20789,"l":20787,"c":20789,"v":53.773}
{"ts":1657480740000,"o":20789,"h":20789,"l":20765,"c":20765.5,"v":31.304}
{"ts":1657480800000,"o":20765.5,"h":20773,"l":20765,"c":20773,"v":17.938}
{"ts":1657480860000,"o":20773,"h":20773.5,"l":20766.5,"c":20767,"v":37.418}
{"ts":1657480920000,"o":20767,"h":20767,"l":20755.5,"c":20761,"v":54.405}
{"ts":1657480980000,"o":20761,"h":20767,"l":20760.5,"c":20762.5,"v":43.497}
{"ts":1657481040000,"o":20762.5,"h":20780,"l":20762,"c":20780,"v":44.379}
{"ts":1657481100000,"o":20780,"h":20780,"l":20779.5,"c":20780,"v":14.179}
{"ts":1657481160000,"o":20780,"h":20803,"l":20779.5,"c":20797.5,"v":111.979}
{"ts":1657481220000,"o":20797.5,"h":20797.5,"l":20797,"c":20797,"v":10.541}
{"ts":1657481280000,"o":20797,"h":20797.5,"l":20793.5,"c":20794,"v":19.784}
{"ts":1657481340000,"o":20794,"h":20794,"l":20777,"c":20780.5,"v":75.566}
{"ts":1657481400000,"o":20780.5,"h":20783,"l":20779,"c":20779.5,"v":29.738}
{"ts":1657481460000,"o":20779.5,"h":20781.5,"l":20773,"c":20781.5,"v":80.614}
{"ts":1657481520000,"o":20781.5,"h":20787,"l":20780,"c":20782,"v":23.5}
{"ts":1657481580000,"o":20782,"h":20790.5,"l":20782,"c":20790.5,"v":17.15}
{"ts":1657481640000,"o":20790.5,"h":20790.5,"l":20790,"c":20790.5,"v":12.496}
{"ts":1657481700000,"o":20790.5,"h":20798,"l":20786,"c":20798,"v":80.626}
{"ts":1657481760000,"o":20798,"h":20835.5,"l":20798,"c":20820,"v":331.32}
{"ts":1657481820000,"o":20820,"h":20820.5,"l":20811,"c":20811.5,"v":32.647}
{"ts":1657481880000,"o":20811.5,"h":20818.5,"l":20811,"c":20817,"v":29.29}
{"ts":1657481940000,"o":20817,"h":20818.5,"l":20815.5,"c":20816,"v":13.328}
{"ts":1657482000000,"o":20816,"h":20831,"l":20810.5,"c":20831,"v":42.732}
{"ts":1657482060000,"o":20831,"h":20843,"l":20815,"c":20821,"v":119.893}
{"ts":1657482120000,"o":20821,"h":20825.5,"l":20814.5,"c":20820.5,"v":40.933}
{"ts":1657482180000,"o":20820.5,"h":20820.5,"l":20816,"c":20817.5,"v":32.681}
{"ts":1657482240000,"o":20817.5,"h":20824,"l":20817.5,"c":20824,"v":25.997}
{"ts":1657482300000,"o":20824,"h":20825,"l":20818,"c":20818,"v":56.98}
{"ts":1657482360000,"o":20818,"h":20825,"l":20816.5,"c":20824.5,"v":8.204}
{"ts":1657482420000,"o":20824.5,"h":20836,"l":20824.5,"c":20826,"v":69.544}
{"ts":1657482480000,"o":20826,"h":20826,"l":20825.5,"c":20826,"v":29.638}
{"ts":1657482540000,"o":20826,"h":20826,"l":20819,"c":20821.5,"v":42.375}
{"ts":1657482600000,"o":20821.5,"h":20833,"l":20820,"c":20831,"v":71.358}
{"ts":1657482660000,"o":20831,"h":20856,"l":20831,"c":20840,"v":144.314}
{"ts":1657482720000,"o":20840,"h":20844.5,"l":20822,"c":20837.5,"v":78.168}
{"ts":1657482780000,"o":20837.5,"h":20837.5,"l":20830,"c":20830.5,"v":49.843}
{"ts":1657482840000,"o":20830.5,"h":20856,"l":20830,"c":20850,"v":107.787}
{"ts":1657482900000,"o":20850,"h":20887,"l":20840,"c":20875.5,"v":374.174}
{"ts":1657482960000,"o":20875.5,"h":20881.5,"l":20875,"c":20881.5,"v":139.239}
{"ts":1657483020000,"o":20881.5,"h":20882.5,"l":20851,"c":20867,"v":143.394}
{"ts":1657483080000,"o":20867,"h":20893,"l":20865,"c":20892.5,"v":94.845}
{"ts":1657483140000,"o":20892.5,"h":20924,"l":20892.5,"c":20916.5,"v":293.06}
{"ts":1657483200000,"o":20916.5,"h":20917,"l":20888,"c":20888,"v":149.638}
{"ts":1657483260000,"o":20888,"h":20906,"l":20888,"c":20894,"v":105.657}
{"ts":1657483320000,"o":20894,"h":20894,"l":20860,"c":20876,"v":87.571}
{"ts":1657483380000,"o":20876,"h":20876,"l":20866,"c":20873.5,"v":99.31}
{"ts":1657483440000,"o":20873.5,"h":20878,"l":20872,"c":20877.5,"v":37.374}
{"ts":1657483500000,"o":20877.5,"h":20878,"l":20856.5,"c":20856.5,"v":54.032}
{"ts":1657483560000,"o":20856.5,"h":20856.5,"l":20830,"c":20830,"v":161.073}
{"ts":1657483620000,"o":20830,"h":20850,"l":20830,"c":20850,"v":40.525}
{"ts":1657483680000,"o":20850,"h":20861.5,"l":20845,"c":20861.5,"v":41.131}
{"ts":1657483740000,"o":20861.5,"h":20868,"l":20850,"c":20864.5,"v":56.264}
{"ts":1657483800000,"o":20864.5,"h":20864.5,"l":20858.5,"c":20860,"v":7.371}
{"ts":1657483860000,"o":20860,"h":20860,"l":20843,"c":20843,"v":55.648}
{"ts":1657483920000,"o":20843,"h":20851.5,"l":20843,"c":20851.5,"v":10.969}
{"ts":1657483980000,"o":20851.5,"h":20855.5,"l":20851,"c":20855,"v":10.033}
{"ts":1657484040000,"o":20855,"h":20864,"l":20855,"c":20863.5,"v":35.859}
{"ts":1657484100000,"o":20863.5,"h":20874,"l":20857,"c":20857.5,"v":19.418}
{"ts":1657484160000,"o":20857.5,"h":20857.5,"l":20835.5,"c":20841,"v":127.769}
{"ts":1657484220000,"o":20841,"h":20841.5,"l":20835.5,"c":20835.5,"v":32.505}
{"ts":1657484280000,"o":20835.5,"h":20856.5,"l":20835.5,"c":20856,"v":21.05}
{"ts":1657484340000,"o":20856,"h":20857,"l":20853.5,"c":20856,"v":8.125}
{"ts":1657484400000,"o":20856,"h":20856,"l":20851.5,"c":20852,"v":12.745}
{"ts":1657484460000,"o":20852,"h":20859,"l":20845,"c":20859,"v":24.335}
{"ts":1657484520000,"o":20859,"h":20899,"l":20851.5,"c":20892.5,"v":86.74}
{"ts":1657484580000,"o":20892.5,"h":20922,"l":20892.5,"c":20910.5,"v":166.232}
{"ts":1657484640000,"o":20910.5,"h":20940,"l":20910,"c":20930,"v":280.899}
{"ts":1657484700000,"o":20930,"h":20964.5,"l":20929.5,"c":20953,"v":476.734}
{"ts":1657484760000,"o":20953,"h":21000,"l":20952.5,"c":20977.5,"v":500.821}
{"ts":1657484820000,"o":20977.5,"h":20977.5,"l":20933.5,"c":20952,"v":194.682}
{"ts":1657484880000,"o":20952,"h":20952,"l":20938.5,"c":20949.5,"v":58.505}
{"ts":1657484940000,"o":20949.5,"h":20976,"l":20949.5,"c":20959,"v":107.342}
{"ts":1657485000000,"o":20959,"h":20965.5,"l":20945,"c":20950.5,"v":34.427}
{"ts":1657485060000,"o":20950.5,"h":20953,"l":20940,"c":20949,"v":89.644}
{"ts":1657485120000,"o":20949,"h":20950.5,"l":20945,"c":20950.5,"v":36.405}
{"ts":1657485180000,"o":20950.5,"h":20951,"l":20945,"c":20947,"v":77.644}
{"ts":1657485240000,"o":20947,"h":20949,"l":20945,"c":20949,"v":42.125}
{"ts":1657485300000,"o":20949,"h":20954,"l":20949,"c":20954,"v":45.627}
{"ts":1657485360000,"o":20954,"h":20954,"l":20924,"c":20925.5,"v":84.108}
{"ts":1657485420000,"o":20925.5,"h":20940,"l":20921,"c":20936,"v":48.58}
{"ts":1657485480000,"o":20936,"h":20936.5,"l":20924,"c":20927.5,"v":17.455}
{"ts":1657485540000,"o":20927.5,"h":20935,"l":20927,"c":20932.5,"v":133.634}
{"ts":1657485600000,"o":20932.5,"h":20944,"l":20932.5,"c":20939,"v":96.887}
{"ts":1657485660000,"o":20939,"h":20939,"l":20936,"c":20936.5,"v":45.422}
{"ts":1657485720000,"o":20936.5,"h":20944.5,"l":20925,"c":20944,"v":56.076}
{"ts":1657485780000,"o":20944,"h":20954,"l":20944,"c":20947.5,"v":39.975}
{"ts":1657485840000,"o":20947.5,"h":20947.5,"l":20933.5,"c":20943,"v":54.703}
{"ts":1657485900000,"o":20943,"h":20955.5,"l":20933,"c":20955.5,"v":47.467}
{"ts":1657485960000,"o":20955.5,"h":20956,"l":20950,"c":20956,"v":44.167}
{"ts":1657486020000,"o":20956,"h":20956,"l":20950,"c":20950.5,"v":46.115}
{"ts":1657486080000,"o":20950.5,"h":20950.5,"l":20935.5,"c":20936.5,"v":52.745}
{"ts":1657486140000,"o":20936.5,"h":20942,"l":20931,"c":20933.5,"v":40.137}
{"ts":1657486200000,"o":20933.5,"h":20948.5,"l":20933.5,"c":20948,"v":81.991}
{"ts":1657486260000,"o":20948,"h":20950,"l":20940.5,"c":20940.5,"v":30.217}
{"ts":1657486320000,"o":20940.5,"h":20952,"l":20935,"c":20940,"v":17.884}
{"ts":1657486380000,"o":20940,"h":20950.5,"l":20930,"c":20950.5,"v":44.813}
{"ts":1657486440000,"o":20950.5,"h":20950.5,"l":20941.5,"c":20949,"v":31.361}
{"ts":1657486500000,"o":20949,"h":20949,"l":20930,"c":20930.5,"v":38.228}
{"ts":1657486560000,"o":20930.5,"h":20970,"l":20925,"c":20970,"v":142.092}
{"ts":1657486620000,"o":20970,"h":21001,"l":20957.5,"c":20987,"v":152.583}
{"ts":1657486680000,"o":20987,"h":20987,"l":20965,"c":20968,"v":46.377}
{"ts":1657486740000,"o":20968,"h":20977.5,"l":20960.5,"c":20977.5,"v":60.846}
{"ts":1657486800000,"o":20977.5,"h":21007.5,"l":20963,"c":20963,"v":276.313}
{"ts":1657486860000,"o":20963,"h":20973.5,"l":20963,"c":20973,"v":42.508}
{"ts":1657486920000,"o":20973,"h":20995.5,"l":20971.5,"c":20989,"v":101.63}
{"ts":1657486980000,"o":20989,"h":21055.5,"l":20988.5,"c":21045.5,"v":459.191}
{"ts":1657487040000,"o":21045.5,"h":21119,"l":21041.5,"c":21099,"v":858.94}
{"ts":1657487100000,"o":21099,"h":21119.5,"l":21066.5,"c":21104,"v":520.569}
{"ts":1657487160000,"o":21104,"h":21141,"l":21104,"c":21119,"v":402.783}
{"ts":1657487220000,"o":21119,"h":21143.5,"l":21111,"c":21137,"v":180.974}
{"ts":1657487280000,"o":21137,"h":21150,"l":21127,"c":21149.5,"v":302.091}
{"ts":1657487340000,"o":21149.5,"h":21150,"l":21137,"c":21146,"v":211.512}
{"ts":1657487400000,"o":21146,"h":21158,"l":21145.5,"c":21157.5,"v":262.145}
{"ts":1657487460000,"o":21157.5,"h":21157.5,"l":21096.5,"c":21119.5,"v":284.339}
{"ts":1657487520000,"o":21119.5,"h":21120,"l":21083,"c":21108.5,"v":242.751}
{"ts":1657487580000,"o":21108.5,"h":21110,"l":21106,"c":21110,"v":61.624}
{"ts":1657487640000,"o":21110,"h":21117.5,"l":21107.5,"c":21108,"v":64.043}
{"ts":1657487700000,"o":21108,"h":21138.5,"l":21107.5,"c":21138.5,"v":68.653}
{"ts":1657487760000,"o":21138.5,"h":21144.5,"l":21121,"c":21121,"v":138.095}
{"ts":1657487820000,"o":21121,"h":21133,"l":21121,"c":21130,"v":46.035}
{"ts":1657487880000,"o":21130,"h":21140,"l":21112,"c":21117.5,"v":54.137}
{"ts":1657487940000,"o":21117.5,"h":21122.5,"l":21092,"c":21095,"v":133.643}
{"ts":1657488000000,"o":21095,"h":21113.5,"l":21078,"c":21113.5,"v":65.048}
{"ts":1657488060000,"o":21113.5,"h":21126,"l":21104,"c":21125.5,"v":46.11}
{"ts":1657488120000,"o":21125.5,"h":21154.5,"l":21123.5,"c":21143.5,"v":129.216}
{"ts":1657488180000,"o":21143.5,"h":21146,"l":21124,"c":21124,"v":59.409}
{"ts":1657488240000,"o":21124,"h":21146.5,"l":21120.5,"c":21142,"v":54.208}
{"ts":1657488300000,"o":21142,"h":21162,"l":21140,"c":21162,"v":114.74}
{"ts":1657488360000,"o":21162,"h":21162,"l":21121.5,"c":21123,"v":42.085}
{"ts":1657488420000,"o":21123,"h":21137.5,"l":21123,"c":21135.5,"v":28.852}
{"ts":1657488480000,"o":21135.5,"h":21143.5,"l":21130,"c":21130.5,"v":88.409}
{"ts":1657488540000,"o":21130.5,"h":21137.5,"l":21116,"c":21128.5,"v":113.097}
{"ts":1657488600000,"o":21128.5,"h":21129.5,"l":21118.5,"c":21119.5,"v":32.322}
{"ts":1657488660000,"o":21119.5,"h":21120.5,"l":21119,"c":21119,"v":22.998}
{"ts":1657488720000,"o":21119,"h":21119.5,"l":21115.5,"c":21115.5,"v":37.564}
{"ts":1657488780000,"o":21115.5,"h":21116,"l":21101.5,"c":21102,"v":45.593}
{"ts":1657488840000,"o":21102,"h":21116,"l":21093,"c":21116,"v":50.527}
{"ts":1657488900000,"o":21116,"h":21122,"l":21115.5,"c":21122,"v":40.672}
{"ts":1657488960000,"o":21122,"h":21123,"l":21120,"c":21122.5,"v":22.371}
{"ts":1657489020000,"o":21122.5,"h":21123,"l":21109,"c":21113.5,"v":27.873}
{"ts":1657489080000,"o":21113.5,"h":21120,"l":21096,"c":21100.5,"v":63.441}
{"ts":1657489140000,"o":21100.5,"h":21100.5,"l":21079,"c":21090.5,"v":128.707}
{"ts":1657489200000,"o":21090.5,"h":21090.5,"l":21079,"c":21088.5,"v":61.26}
{"ts":1657489260000,"o":21088.5,"h":21090,"l":21051.5,"c":21054.5,"v":181.648}
{"ts":1657489320000,"o":21054.5,"h":21075,"l":21023.5,"c":21071,"v":309.242}
{"ts":1657489380000,"o":21071,"h":21096.5,"l":21070.5,"c":21075,"v":137.725}
{"ts":1657489440000,"o":21075,"h":21090,"l":21060,"c":21088,"v":70.037}
{"ts":1657489500000,"o":21088,"h":21088,"l":21065.5,"c":21069.5,"v":55.945}
{"ts":1657489560000,"o":21069.5,"h":21069.5,"l":21064,"c":21064.5,"v":21.742}
{"ts":1657489620000,"o":21064.5,"h":21074.5,"l":21060,"c":21060,"v":26.309}
{"ts":1657489680000,"o":21060,"h":21069,"l":21058.5,"c":21060.5,"v":30.107}
{"ts":1657489740000,"o":21060.5,"h":21063,"l":21040,"c":21048.5,"v":80.392}
{"ts":1657489800000,"o":21048.5,"h":21052,"l":21048.5,"c":21050,"v":26.363}
{"ts":1657489860000,"o":21050,"h":21050.5,"l":21033,"c":21033,"v":158.963}
{"ts":1657489920000,"o":21033,"h":21036,"l":21033,"c":21035.5,"v":43.72}
{"ts":1657489980000,"o":21035.5,"h":21036,"l":21025,"c":21025.5,"v":37.009}
{"ts":1657490040000,"o":21025.5,"h":21044,"l":21014,"c":21043.5,"v":87.695}
{"ts":1657490100000,"o":21043.5,"h":21043.5,"l":21040.5,"c":21040.5,"v":13.773}
{"ts":1657490160000,"o":21040.5,"h":21041,"l":21025.5,"c":21026,"v":60.952}
{"ts":1657490220000,"o":21026,"h":21027,"l":21025.5,"c":21027,"v":30.66}
{"ts":1657490280000,"o":21027,"h":21027,"l":21026,"c":21026.5,"v":9.929}
{"ts":1657490340000,"o":21026.5,"h":21031,"l":21026,"c":21030.5,"v":19.733}
{"ts":1657490400000,"o":21030.5,"h":21031,"l":20987.5,"c":21008,"v":272.549}
{"ts":1657490460000,"o":21008,"h":21008,"l":20940.5,"c":20955,"v":392.278}
{"ts":1657490520000,"o":20955,"h":20972,"l":20946,"c":20950,"v":142.587}
{"ts":1657490580000,"o":20950,"h":20950,"l":20902,"c":20906,"v":303.412}
{"ts":1657490640000,"o":20906,"h":20925,"l":20824.5,"c":20855.5,"v":859.411}
{"ts":1657490700000,"o":20855.5,"h":20862,"l":20775,"c":20826.5,"v":807.201}
{"ts":1657490760000,"o":20826.5,"h":20845.5,"l":20762,"c":20798,"v":419.516}
{"ts":1657490820000,"o":20798,"h":20849.5,"l":20794,"c":20825.5,"v":198.927}
{"ts":1657490880000,"o":20825.5,"h":20829.5,"l":20795,"c":20819.5,"v":182.396}
{"ts":1657490940000,"o":20819.5,"h":20843,"l":20819,"c":20840,"v":116.633}
{"ts":1657491000000,"o":20840,"h":20840.5,"l":20807,"c":20816.5,"v":176.348}
{"ts":1657491060000,"o":20816.5,"h":20825,"l":20790,"c":20818,"v":167.155}
{"ts":1657491120000,"o":20818,"h":20830,"l":20808,"c":20808,"v":79.007}
{"ts":1657491180000,"o":20808,"h":20822.5,"l":20807.5,"c":20822.5,"v":65.385}
{"ts":1657491240000,"o":20822.5,"h":20829,"l":20820,"c":20825.5,"v":123.639}
{"ts":1657491300000,"o":20825.5,"h":20826,"l":20798.5,"c":20798.5,"v":144.211}
{"ts":1657491360000,"o":20798.5,"h":20810.5,"l":20791.5,"c":20791.5,"v":123.914}
{"ts":1657491420000,"o":20791.5,"h":20792,"l":20680,"c":20687.5,"v":1024.48}
{"ts":1657491480000,"o":20687.5,"h":20750.5,"l":20687.5,"c":20738,"v":307.34}
{"ts":1657491540000,"o":20738,"h":20744,"l":20737,"c":20744,"v":157.599}
{"ts":1657491600000,"o":20744,"h":20779.5,"l":20726,"c":20769.5,"v":338.316}
{"ts":1657491660000,"o":20769.5,"h":20773,"l":20750,"c":20763,"v":100.838}
{"ts":1657491720000,"o":20763,"h":20770,"l":20725,"c":20739,"v":194.807}
{"ts":1657491780000,"o":20739,"h":20755,"l":20736.5,"c":20754.5,"v":124.574}
{"ts":1657491840000,"o":20754.5,"h":20767.5,"l":20732,"c":20749,"v":162.067}
{"ts":1657491900000,"o":20749,"h":20764.5,"l":20746.5,"c":20746.5,"v":65.373}
{"ts":1657491960000,"o":20746.5,"h":20751.5,"l":20723.5,"c":20730.5,"v":199.876}
{"ts":1657492020000,"o":20730.5,"h":20745.5,"l":20725.5,"c":20739,"v":99.915}
{"ts":1657492080000,"o":20739,"h":20745.5,"l":20730,"c":20737,"v":106.999}
{"ts":1657492140000,"o":20737,"h":20745,"l":20731,"c":20738.5,"v":167.429}
{"ts":1657492200000,"o":20738.5,"h":20757,"l":20736,"c":20757,"v":107.315}
{"ts":1657492260000,"o":20757,"h":20794.5,"l":20756.5,"c":20793,"v":162.078}
{"ts":1657492320000,"o":20793,"h":20793,"l":20763,"c":20763,"v":161.916}
{"ts":1657492380000,"o":20763,"h":20784,"l":20763,"c":20778,"v":57.225}
{"ts":1657492440000,"o":20778,"h":20793,"l":20778,"c":20791.5,"v":54.536}
{"ts":1657492500000,"o":20791.5,"h":20840,"l":20791.5,"c":20835.5,"v":219.33}
{"ts":1657492560000,"o":20835.5,"h":20836,"l":20821.5,"c":20828.5,"v":100.153}
{"ts":1657492620000,"o":20828.5,"h":20831.5,"l":20806,"c":20807.5,"v":116.967}
{"ts":1657492680000,"o":20807.5,"h":20822.5,"l":20807.5,"c":20812.5,"v":43.665}
{"ts":1657492740000,"o":20812.5,"h":20820,"l":20801.5,"c":20818.5,"v":130.673}
{"ts":1657492800000,"o":20818.5,"h":20822,"l":20813.5,"c":20822,"v":35.424}
{"ts":1657492860000,"o":20822,"h":20835,"l":20815.5,"c":20826,"v":45.679}
{"ts":1657492920000,"o":20826,"h":20857,"l":20826,"c":20839.5,"v":276.92}
{"ts":1657492980000,"o":20839.5,"h":20843.5,"l":20818.5,"c":20819,"v":93.628}
{"ts":1657493040000,"o":20819,"h":20831.5,"l":20812.5,"c":20826.5,"v":69.802}
{"ts":1657493100000,"o":20826.5,"h":20833.5,"l":20813,"c":20833.5,"v":40.311}
{"ts":1657493160000,"o":20833.5,"h":20854.5,"l":20824.5,"c":20852.5,"v":108.893}
{"ts":1657493220000,"o":20852.5,"h":20856,"l":20843,"c":20846.5,"v":72.706}
{"ts":1657493280000,"o":20846.5,"h":20847,"l":20833,"c":20841,"v":71.562}
{"ts":1657493340000,"o":20841,"h":20841,"l":20835,"c":20836.5,"v":22.685}
{"ts":1657493400000,"o":20836.5,"h":20837,"l":20820,"c":20826,"v":58.816}
{"ts":1657493460000,"o":20826,"h":20835,"l":20825.5,"c":20833,"v":22.857}
{"ts":1657493520000,"o":20833,"h":20839.5,"l":20833,"c":20837,"v":14.134}
{"ts":1657493580000,"o":20837,"h":20837,"l":20815,"c":20820.5,"v":112.165}
{"ts":1657493640000,"o":20820.5,"h":20833.5,"l":20820,"c":20833,"v":27.109}
{"ts":1657493700000,"o":20833,"h":20840,"l":20826,"c":20839.5,"v":55.25}
{"ts":1657493760000,"o":20839.5,"h":20849,"l":20820.5,"c":20849,"v":73.674}
{"ts":1657493820000,"o":20849,"h":20850,"l":20839,"c":20849,"v":30.006}
{"ts":1657493880000,"o":20849,"h":20849,"l":20840,"c":20840,"v":11.063}
{"ts":1657493940000,"o":20840,"h":20842,"l":20828.5,"c":20829,"v":21.537}
{"ts":1657494000000,"o":20829,"h":20837,"l":20815.5,"c":20815.5,"v":46.094}
{"ts":1657494060000,"o":20815.5,"h":20816,"l":20768,"c":20783,"v":266.276}
{"ts":1657494120000,"o":20783,"h":20794.5,"l":20755.5,"c":20761,"v":136.884}
{"ts":1657494180000,"o":20761,"h":20786.5,"l":20758,"c":20780,"v":131.83}
{"ts":1657494240000,"o":20780,"h":20792.5,"l":20778.5,"c":20788.5,"v":37.135}
{"ts":1657494300000,"o":20788.5,"h":20798,"l":20788.5,"c":20798,"v":28.069}
{"ts":1657494360000,"o":20798,"h":20807,"l":20796,"c":20805.5,"v":105}
{"ts":1657494420000,"o":20805.5,"h":20816,"l":20777.5,"c":20778.5,"v":188.165}
{"ts":1657494480000,"o":20778.5,"h":20792.5,"l":20778.5,"c":20789.5,"v":85.431}
{"ts":1657494540000,"o":20789.5,"h":20790,"l":20762,"c":20762.5,"v":87.595}
{"ts":1657494600000,"o":20762.5,"h":20772.5,"l":20762,"c":20771.5,"v":41.293}
{"ts":1657494660000,"o":20771.5,"h":20791,"l":20771.5,"c":20790,"v":52.524}
{"ts":1657494720000,"o":20790,"h":20809.5,"l":20775.5,"c":20775.5,"v":78.181}
{"ts":1657494780000,"o":20775.5,"h":20783,"l":20769.5,"c":20782.5,"v":71.733}
{"ts":1657494840000,"o":20782.5,"h":20787,"l":20780,"c":20780.5,"v":30.095}
{"ts":1657494900000,"o":20780.5,"h":20795.5,"l":20772,"c":20788,"v":45.606}
{"ts":1657494960000,"o":20788,"h":20789,"l":20780.5,"c":20780.5,"v":27.13}
{"ts":1657495020000,"o":20780.5,"h":20797,"l":20778,"c":20778,"v":36.955}
{"ts":1657495080000,"o":20778,"h":20792,"l":20777.5,"c":20791.5,"v":33.664}
{"ts":1657495140000,"o":20791.5,"h":20795.5,"l":20780,"c":20790,"v":29.497}
{"ts":1657495200000,"o":20790,"h":20816,"l":20790,"c":20816,"v":148.918}
{"ts":1657495260000,"o":20816,"h":20825,"l":20799.5,"c":20815.5,"v":147.421}
{"ts":1657495320000,"o":20815.5,"h":20818.5,"l":20805,"c":20809.5,"v":33.958}
{"ts":1657495380000,"o":20809.5,"h":20810,"l":20804,"c":20805,"v":12.203}
{"ts":1657495440000,"o":20805,"h":20805,"l":20802,"c":20803,"v":33.294}
{"ts":1657495500000,"o":20803,"h":20817.5,"l":20800,"c":20817.5,"v":90.394}
{"ts":1657495560000,"o":20817.5,"h":20825,"l":20812.5,"c":20825,"v":78.549}
{"ts":1657495620000,"o":20825,"h":20834.5,"l":20825,"c":20834,"v":39.581}
{"ts":1657495680000,"o":20834,"h":20842,"l":20825,"c":20841.5,"v":51.148}
{"ts":1657495740000,"o":20841.5,"h":20884.5,"l":20841.5,"c":20870,"v":303.363}
{"ts":1657495800000,"o":20870,"h":20876,"l":20849,"c":20853.5,"v":88.213}
{"ts":1657495860000,"o":20853.5,"h":20866.5,"l":20851,"c":20851.5,"v":37.842}
{"ts":1657495920000,"o":20851.5,"h":20853,"l":20851.5,"c":20852.5,"v":30.93}
{"ts":1657495980000,"o":20852.5,"h":20869.5,"l":20852.5,"c":20854,"v":25.128}
{"ts":1657496040000,"o":20854,"h":20854,"l":20828,"c":20829.5,"v":91.403}
{"ts":1657496100000,"o":20829.5,"h":20830,"l":20815,"c":20815.5,"v":56.296}
{"ts":1657496160000,"o":20815.5,"h":20833,"l":20815,"c":20830,"v":34.698}
{"ts":1657496220000,"o":20830,"h":20835,"l":20824.5,"c":20835,"v":122.904}
{"ts":1657496280000,"o":20835,"h":20835,"l":20826,"c":20826,"v":15.668}
{"ts":1657496340000,"o":20826,"h":20833,"l":20824.5,"c":20825,"v":15.245}
{"ts":1657496400000,"o":20825,"h":20840.5,"l":20821,"c":20840,"v":41.321}
{"ts":1657496460000,"o":20840,"h":20848.5,"l":20836,"c":20842.5,"v":68.503}
{"ts":1657496520000,"o":20842.5,"h":20860.5,"l":20842.5,"c":20860.5,"v":79.674}
{"ts":1657496580000,"o":20860.5,"h":20864,"l":20860,"c":20863.5,"v":52.602}
{"ts":1657496640000,"o":20863.5,"h":20867,"l":20847,"c":20858,"v":82.497}
{"ts":1657496700000,"o":20858,"h":20867,"l":20846.5,"c":20847,"v":55.715}
{"ts":1657496760000,"o":20847,"h":20857.5,"l":20846.5,"c":20857,"v":33.236}
{"ts":1657496820000,"o":20857,"h":20857.5,"l":20837,"c":20840.5,"v":68.541}
{"ts":1657496880000,"o":20840.5,"h":20853.5,"l":20840,"c":20853.5,"v":17.795}
{"ts":1657496940000,"o":20853.5,"h":20862.5,"l":20852,"c":20852.5,"v":42.941}
{"ts":1657497000000,"o":20852.5,"h":20863.5,"l":20847,"c":20856.5,"v":39.891}
{"ts":1657497060000,"o":20856.5,"h":20857.5,"l":20850,"c":20857.5,"v":41.406}
{"ts":1657497120000,"o":20857.5,"h":20859.5,"l":20838,"c":20838,"v":160.847}
{"ts":1657497180000,"o":20838,"h":20854,"l":20838,"c":20853.5,"v":21.816}
{"ts":1657497240000,"o":20853.5,"h":20858,"l":20853.5,"c":20855,"v":13.018}
{"ts":1657497300000,"o":20855,"h":20864,"l":20849,"c":20858,"v":29.144}
{"ts":1657497360000,"o":20858,"h":20867.5,"l":20857.5,"c":20867.5,"v":32.531}
{"ts":1657497420000,"o":20867.5,"h":20873,"l":20859.5,"c":20859.5,"v":121.081}
{"ts":1657497480000,"o":20859.5,"h":20860,"l":20840,"c":20840,"v":44.83}
{"ts":1657497540000,"o":20840,"h":20849,"l":20837,"c":20849,"v":64.42}
{"ts":1657497600000,"o":20849,"h":20851,"l":20812.5,"c":20812.5,"v":190.555}
{"ts":1657497660000,"o":20812.5,"h":20830,"l":20775,"c":20799.5,"v":306.406}
{"ts":1657497720000,"o":20799.5,"h":20800,"l":20777,"c":20796.5,"v":170.147}
{"ts":1657497780000,"o":20796.5,"h":20796.5,"l":20751,"c":20784,"v":290.475}
{"ts":1657497840000,"o":20784,"h":20827.5,"l":20781.5,"c":20784,"v":117.368}
{"ts":1657497900000,"o":20784,"h":20788.5,"l":20763,"c":20788.5,"v":160.385}
{"ts":1657497960000,"o":20788.5,"h":20808.5,"l":20788,"c":20806.5,"v":101.038}
{"ts":1657498020000,"o":20806.5,"h":20806.5,"l":20790.5,"c":20795,"v":46.871}
{"ts":1657498080000,"o":20795,"h":20806,"l":20790,"c":20800,"v":38.358}
{"ts":1657498140000,"o":20800,"h":20810,"l":20784,"c":20784,"v":57.594}
{"ts":1657498200000,"o":20784,"h":20791.5,"l":20767,"c":20769,"v":78.758}
{"ts":1657498260000,"o":20769,"h":20780,"l":20769,"c":20770.5,"v":33.45}
{"ts":1657498320000,"o":20770.5,"h":20780,"l":20770.5,"c":20773.5,"v":34.02}
{"ts":1657498380000,"o":20773.5,"h":20796.5,"l":20773.5,"c":20791.5,"v":133.804}
{"ts":1657498440000,"o":20791.5,"h":20800,"l":20767.5,"c":20767.5,"v":160.883}
{"ts":1657498500000,"o":20767.5,"h":20778.5,"l":20761.5,"c":20767,"v":72.427}
{"ts":1657498560000,"o":20767,"h":20772,"l":20758.5,"c":20763,"v":65.349}
{"ts":1657498620000,"o":20763,"h":20763,"l":20757,"c":20759.5,"v":91.036}
{"ts":1657498680000,"o":20759.5,"h":20759.5,"l":20663.5,"c":20686.5,"v":872.582}
{"ts":1657498740000,"o":20686.5,"h":20718.5,"l":20670.5,"c":20672.5,"v":319.964}
{"ts":1657498800000,"o":20672.5,"h":20712,"l":20672.5,"c":20705.5,"v":166.95}
{"ts":1657498860000,"o":20705.5,"h":20725,"l":20705.5,"c":20725,"v":113.422}
{"ts":1657498920000,"o":20725,"h":20736.5,"l":20695.5,"c":20714,"v":97.832}
{"ts":1657498980000,"o":20714,"h":20722,"l":20695,"c":20716.5,"v":101.591}
{"ts":1657499040000,"o":20716.5,"h":20723,"l":20711,"c":20712.5,"v":43.657}
{"ts":1657499100000,"o":20712.5,"h":20719,"l":20703,"c":20716,"v":90.742}
{"ts":1657499160000,"o":20716,"h":20724,"l":20710,"c":20710.5,"v":67.75}
{"ts":1657499220000,"o":20710.5,"h":20711,"l":20695,"c":20702.5,"v":65.056}
{"ts":1657499280000,"o":20702.5,"h":20704,"l":20695,"c":20695,"v":32.861}
{"ts":1657499340000,"o":20695,"h":20715,"l":20687,"c":20709.5,"v":127.404}
{"ts":1657499400000,"o":20709.5,"h":20718.5,"l":20704.5,"c":20712,"v":123.325}
{"ts":1657499460000,"o":20712,"h":20712,"l":20703,"c":20711.5,"v":30.543}
{"ts":1657499520000,"o":20711.5,"h":20721,"l":20703,"c":20721,"v":144.655}
{"ts":1657499580000,"o":20721,"h":20721,"l":20705.5,"c":20718,"v":51.677}
{"ts":1657499640000,"o":20718,"h":20719.5,"l":20706.5,"c":20709,"v":18.447}
{"ts":1657499700000,"o":20709,"h":20716.5,"l":20709,"c":20714,"v":20.467}
{"ts":1657499760000,"o":20714,"h":20733.5,"l":20713.5,"c":20727,"v":80.164}
{"ts":1657499820000,"o":20727,"h":20735,"l":20718,"c":20734.5,"v":50.397}
{"ts":1657499880000,"o":20734.5,"h":20735.5,"l":20720,"c":20724,"v":18.982}
{"ts":1657499940000,"o":20724,"h":20740.5,"l":20724,"c":20740.5,"v":56.786}
{"ts":1657500000000,"o":20740.5,"h":20800,"l":20735.5,"c":20778,"v":355.984}
{"ts":1657500060000,"o":20778,"h":20789,"l":20773,"c":20783.5,"v":57.276}
{"ts":1657500120000,"o":20783.5,"h":20784,"l":20763,"c":20766,"v":49.981}
{"ts":1657500180000,"o":20766,"h":20787.5,"l":20760,"c":20781.5,"v":83.128}
{"ts":1657500240000,"o":20781.5,"h":20784,"l":20766.5,"c":20774,"v":46.899}
{"ts":1657500300000,"o":20774,"h":20779.5,"l":20760,"c":20767,"v":37.776}
{"ts":1657500360000,"o":20767,"h":20799,"l":20766.5,"c":20796.5,"v":66.923}
{"ts":1657500420000,"o":20796.5,"h":20810.5,"l":20794.5,"c":20805,"v":110.521}
{"ts":1657500480000,"o":20805,"h":20817,"l":20793.5,"c":20812,"v":101.306}
{"ts":1657500540000,"o":20812,"h":20815,"l":20797,"c":20797,"v":81.737}
{"ts":1657500600000,"o":20797,"h":20806,"l":20797,"c":20800,"v":23.809}
{"ts":1657500660000,"o":20800,"h":20817.5,"l":20785,"c":20789.5,"v":138.498}
{"ts":1657500720000,"o":20789.5,"h":20810,"l":20789.5,"c":20806,"v":66.54}
{"ts":1657500780000,"o":20806,"h":20814,"l":20800.5,"c":20804.5,"v":26.254}
{"ts":1657500840000,"o":20804.5,"h":20817.5,"l":20803,"c":20805.5,"v":102.773}
{"ts":1657500900000,"o":20805.5,"h":20816,"l":20799,"c":20806.5,"v":66.757}
{"ts":1657500960000,"o":20806.5,"h":20812,"l":20802.5,"c":20811.5,"v":41.205}
{"ts":1657501020000,"o":20811.5,"h":20825,"l":20811.5,"c":20817,"v":77.996}
{"ts":1657501080000,"o":20817,"h":20831.5,"l":20798,"c":20798.5,"v":200.183}
{"ts":1657501140000,"o":20798.5,"h":20808.5,"l":20793,"c":20808.5,"v":83.939}
{"ts":1657501200000,"o":20808.5,"h":20808.5,"l":20800,"c":20800,"v":68.134}
{"ts":1657501260000,"o":20800,"h":20801.5,"l":20799.5,"c":20799.5,"v":49.548}
{"ts":1657501320000,"o":20799.5,"h":20800,"l":20785,"c":20785,"v":72.881}
{"ts":1657501380000,"o":20785,"h":20785.5,"l":20782.5,"c":20785.5,"v":45.799}
{"ts":1657501440000,"o":20785.5,"h":20785.5,"l":20775,"c":20780,"v":47.893}
{"ts":1657501500000,"o":20780,"h":20780,"l":20750,"c":20764.5,"v":144.523}
{"ts":1657501560000,"o":20764.5,"h":20773.5,"l":20752,"c":20752.5,"v":171.25}
{"ts":1657501620000,"o":20752.5,"h":20765.5,"l":20742,"c":20763,"v":123.937}
{"ts":1657501680000,"o":20763,"h":20770,"l":20763,"c":20769,"v":26.619}
{"ts":1657501740000,"o":20769,"h":20774,"l":20768.5,"c":20773.5,"v":43.402}
{"ts":1657501800000,"o":20773.5,"h":20775.5,"l":20756.5,"c":20758,"v":60.644}
{"ts":1657501860000,"o":20758,"h":20769.5,"l":20758,"c":20763.5,"v":26.577}
{"ts":1657501920000,"o":20763.5,"h":20763.5,"l":20750,"c":20750.5,"v":29.248}
{"ts":1657501980000,"o":20750.5,"h":20772,"l":20750.5,"c":20772,"v":36.731}
{"ts":1657502040000,"o":20772,"h":20780.5,"l":20750,"c":20780.5,"v":38.68}
{"ts":1657502100000,"o":20780.5,"h":20780.5,"l":20751.5,"c":20752,"v":27.619}
{"ts":1657502160000,"o":20752,"h":20752,"l":20720,"c":20734.5,"v":156.402}
{"ts":1657502220000,"o":20734.5,"h":20749.5,"l":20730.5,"c":20744.5,"v":64.868}
{"ts":1657502280000,"o":20744.5,"h":20744.5,"l":20711,"c":20711,"v":92.108}
{"ts":1657502340000,"o":20711,"h":20727.5,"l":20710,"c":20721.5,"v":55.219}
{"ts":1657502400000,"o":20721.5,"h":20725.5,"l":20707,"c":20710,"v":111.865}
{"ts":1657502460000,"o":20710,"h":20710.5,"l":20550,"c":20561,"v":3164.349}
{"ts":1657502520000,"o":20561,"h":20586.5,"l":20546,"c":20568,"v":623.45}
{"ts":1657502580000,"o":20568,"h":20568,"l":20490,"c":20535,"v":1378.301}
{"ts":1657502640000,"o":20535,"h":20574,"l":20531,"c":20554,"v":406.568}
{"ts":1657502700000,"o":20554,"h":20584.5,"l":20545,"c":20572.5,"v":285.259}
{"ts":1657502760000,"o":20572.5,"h":20598,"l":20565.5,"c":20595.5,"v":162.99}
{"ts":1657502820000,"o":20595.5,"h":20610,"l":20570.5,"c":20589.5,"v":279.708}
{"ts":1657502880000,"o":20589.5,"h":20600,"l":20586.5,"c":20599,"v":207.567}
{"ts":1657502940000,"o":20599,"h":20600,"l":20576.5,"c":20576.5,"v":159.569}
{"ts":1657503000000,"o":20576.5,"h":20595,"l":20570.5,"c":20579,"v":97.619}
{"ts":1657503060000,"o":20579,"h":20590,"l":20578.5,"c":20589,"v":38.502}
{"ts":1657503120000,"o":20589,"h":20589,"l":20555,"c":20555,"v":142.822}
{"ts":1657503180000,"o":20555,"h":20564.5,"l":20550,"c":20562.5,"v":102.601}
{"ts":1657503240000,"o":20562.5,"h":20580,"l":20562.5,"c":20573,"v":124.477}
{"ts":1657503300000,"o":20573,"h":20575,"l":20564,"c":20570,"v":71.592}
{"ts":1657503360000,"o":20570,"h":20570,"l":20536.5,"c":20546,"v":153.025}
{"ts":1657503420000,"o":20546,"h":20547,"l":20542.5,"c":20546.5,"v":75.964}
{"ts":1657503480000,"o":20546.5,"h":20547,"l":20543.5,"c":20547,"v":79.97}
{"ts":1657503540000,"o":20547,"h":20567.5,"l":20546.5,"c":20556,"v":122.82}
{"ts":1657503600000,"o":20556,"h":20577,"l":20556,"c":20571,"v":93.68}
{"ts":1657503660000,"o":20571,"h":20574.5,"l":20563,"c":20565.5,"v":68.308}
{"ts":1657503720000,"o":20565.5,"h":20580,"l":20565.5,"c":20580,"v":45.053}
{"ts":1657503780000,"o":20580,"h":20584.5,"l":20571,"c":20584,"v":52.676}
{"ts":1657503840000,"o":20584,"h":20590,"l":20580,"c":20590,"v":95.117}
{"ts":1657503900000,"o":20590,"h":20606,"l":20589.5,"c":20605.5,"v":240.825}
{"ts":1657503960000,"o":20605.5,"h":20606,"l":20584,"c":20586.5,"v":57.246}
{"ts":1657504020000,"o":20586.5,"h":20593,"l":20581,"c":20592.5,"v":110.61}
{"ts":1657504080000,"o":20592.5,"h":20593,"l":20576.5,"c":20576.5,"v":43.281}
{"ts":1657504140000,"o":20576.5,"h":20577,"l":20565.5,"c":20572,"v":50.506}
{"ts":1657504200000,"o":20572,"h":20575,"l":20546.5,"c":20551,"v":92.59}
{"ts":1657504260000,"o":20551,"h":20559,"l":20545,"c":20557,"v":82.954}
{"ts":1657504320000,"o":20557,"h":20557,"l":20543,"c":20547,"v":164.346}
{"ts":1657504380000,"o":20547,"h":20567.5,"l":20546.5,"c":20567,"v":341.242}
{"ts":1657504440000,"o":20567,"h":20567.5,"l":20560,"c":20567.5,"v":65.925}
{"ts":1657504500000,"o":20567.5,"h":20582,"l":20567,"c":20577,"v":149.29}
{"ts":1657504560000,"o":20577,"h":20586.5,"l":20573.5,"c":20586.5,"v":73.905}
{"ts":1657504620000,"o":20586.5,"h":20597,"l":20563,"c":20566.5,"v":92.339}
{"ts":1657504680000,"o":20566.5,"h":20567,"l":20539,"c":20539.5,"v":86.123}
{"ts":1657504740000,"o":20539.5,"h":20547.5,"l":20515,"c":20539,"v":349.938}
{"ts":1657504800000,"o":20539,"h":20539.5,"l":20520.5,"c":20524.5,"v":135.785}
{"ts":1657504860000,"o":20524.5,"h":20537,"l":20506,"c":20531.5,"v":209.605}
{"ts":1657504920000,"o":20531.5,"h":20537,"l":20531.5,"c":20536.5,"v":47.974}
{"ts":1657504980000,"o":20536.5,"h":20538.5,"l":20521,"c":20528,"v":96.153}
{"ts":1657505040000,"o":20528,"h":20529.5,"l":20500,"c":20500,"v":156.071}
{"ts":1657505100000,"o":20500,"h":20532.5,"l":20463.5,"c":20532,"v":837.239}
{"ts":1657505160000,"o":20532,"h":20539,"l":20525,"c":20539,"v":239.422}
{"ts":1657505220000,"o":20539,"h":20539,"l":20526,"c":20527,"v":99.572}
{"ts":1657505280000,"o":20527,"h":20527,"l":20513,"c":20526.5,"v":168.506}
{"ts":1657505340000,"o":20526.5,"h":20538.5,"l":20524,"c":20525,"v":170.387}
{"ts":1657505400000,"o":20525,"h":20528.5,"l":20503.5,"c":20521.5,"v":285.098}
{"ts":1657505460000,"o":20521.5,"h":20522,"l":20466,"c":20466,"v":274.826}
{"ts":1657505520000,"o":20466,"h":20502.5,"l":20444,"c":20492.5,"v":841.886}
{"ts":1657505580000,"o":20492.5,"h":20501,"l":20455,"c":20456.5,"v":326.831}
{"ts":1657505640000,"o":20456.5,"h":20485,"l":20456,"c":20479.5,"v":254.2}
{"ts":1657505700000,"o":20479.5,"h":20510,"l":20458.5,"c":20495,"v":222.359}
{"ts":1657505760000,"o":20495,"h":20506,"l":20474.5,"c":20506,"v":125.846}
{"ts":1657505820000,"o":20506,"h":20517,"l":20505.5,"c":20514.5,"v":136.712}
{"ts":1657505880000,"o":20514.5,"h":20532,"l":20514,"c":20522.5,"v":128.088}
{"ts":1657505940000,"o":20522.5,"h":20527.5,"l":20511,"c":20518.5,"v":109.258}
{"ts":1657506000000,"o":20518.5,"h":20528,"l":20518.5,"c":20528,"v":93.062}
{"ts":1657506060000,"o":20528,"h":20533,"l":20520,"c":20523,"v":189.579}
{"ts":1657506120000,"o":20523,"h":20523.5,"l":20511.5,"c":20522.5,"v":47.794}
{"ts":1657506180000,"o":20522.5,"h":20523,"l":20509,"c":20517.5,"v":53.433}
{"ts":1657506240000,"o":20517.5,"h":20529.5,"l":20516,"c":20526,"v":54.538}
{"ts":1657506300000,"o":20526,"h":20526,"l":20519,"c":20519.5,"v":21.112}
{"ts":1657506360000,"o":20519.5,"h":20524,"l":20519,"c":20524,"v":23.684}
{"ts":1657506420000,"o":20524,"h":20581.5,"l":20523.5,"c":20542,"v":616.317}
{"ts":1657506480000,"o":20542,"h":20565,"l":20542,"c":20554,"v":138.223}
{"ts":1657506540000,"o":20554,"h":20564,"l":20550,"c":20559.5,"v":93.957}
{"ts":1657506600000,"o":20559.5,"h":20572,"l":20559.5,"c":20571.5,"v":84.067}
{"ts":1657506660000,"o":20571.5,"h":20574.5,"l":20561,"c":20561.5,"v":82.189}
{"ts":1657506720000,"o":20561.5,"h":20561.5,"l":20542,"c":20548,"v":173.116}
{"ts":1657506780000,"o":20548,"h":20559.5,"l":20547.5,"c":20559.5,"v":39.711}
{"ts":1657506840000,"o":20559.5,"h":20560,"l":20551,"c":20557,"v":45.848}
{"ts":1657506900000,"o":20557,"h":20562,"l":20551.5,"c":20551.5,"v":35.244}
{"ts":1657506960000,"o":20551.5,"h":20567,"l":20551.5,"c":20566.5,"v":83.948}
{"ts":1657507020000,"o":20566.5,"h":20573,"l":20564.5,"c":20570,"v":72.161}
{"ts":1657507080000,"o":20570,"h":20573,"l":20567,"c":20570.5,"v":39.332}
{"ts":1657507140000,"o":20570.5,"h":20578.5,"l":20566.5,"c":20576.5,"v":55.371}
{"ts":1657507200000,"o":20576.5,"h":20590,"l":20576.5,"c":20582.5,"v":187.29}
{"ts":1657507260000,"o":20582.5,"h":20582.5,"l":20565,"c":20571,"v":89.596}
{"ts":1657507320000,"o":20571,"h":20580,"l":20565,"c":20566.5,"v":58.532}
{"ts":1657507380000,"o":20566.5,"h":20577,"l":20566.5,"c":20576,"v":55.625}
{"ts":1657507440000,"o":20576,"h":20576,"l":20565.5,"c":20571.5,"v":15.96}
{"ts":1657507500000,"o":20571.5,"h":20571.5,"l":20557,"c":20563,"v":42.441}
{"ts":1657507560000,"o":20563,"h":20563,"l":20548,"c":20562.5,"v":41.597}
{"ts":1657507620000,"o":20562.5,"h":20564,"l":20554,"c":20554,"v":59.248}
{"ts":1657507680000,"o":20554,"h":20560,"l":20554,"c":20559.5,"v":25.764}
{"ts":1657507740000,"o":20559.5,"h":20569,"l":20549,"c":20552.5,"v":137.866}
{"ts":1657507800000,"o":20552.5,"h":20562,"l":20549.5,"c":20561.5,"v":52.998}
{"ts":1657507860000,"o":20561.5,"h":20572.5,"l":20560,"c":20572.5,"v":47.658}
{"ts":1657507920000,"o":20572.5,"h":20582,"l":20572,"c":20577.5,"v":53.974}
{"ts":1657507980000,"o":20577.5,"h":20578,"l":20555.5,"c":20561.5,"v":39.524}
{"ts":1657508040000,"o":20561.5,"h":20562,"l":20543,"c":20547,"v":37.982}
{"ts":1657508100000,"o":20547,"h":20551,"l":20545.5,"c":20548.5,"v":24.245}
{"ts":1657508160000,"o":20548.5,"h":20548.5,"l":20523,"c":20530.5,"v":128.864}
{"ts":1657508220000,"o":20530.5,"h":20547,"l":20530,"c":20546.5,"v":47.745}
{"ts":1657508280000,"o":20546.5,"h":20547,"l":20535,"c":20535.5,"v":33.82}
{"ts":1657508340000,"o":20535.5,"h":20540,"l":20532.5,"c":20539,"v":17.028}
{"ts":1657508400000,"o":20539,"h":20539.5,"l":20530.5,"c":20535.5,"v":97.065}
{"ts":1657508460000,"o":20535.5,"h":20545,"l":20534.5,"c":20540,"v":43.355}
{"ts":1657508520000,"o":20540,"h":20544,"l":20530.5,"c":20543,"v":90.864}
{"ts":1657508580000,"o":20543,"h":20543,"l":20520,"c":20520.5,"v":72.017}
{"ts":1657508640000,"o":20520.5,"h":20520.5,"l":20480,"c":20483,"v":292.637}
{"ts":1657508700000,"o":20483,"h":20571.5,"l":20483,"c":20556.5,"v":345.712}
{"ts":1657508760000,"o":20556.5,"h":20566.5,"l":20555,"c":20555,"v":61.03}
{"ts":1657508820000,"o":20555,"h":20556.5,"l":20544.5,"c":20545,"v":35.022}
{"ts":1657508880000,"o":20545,"h":20560.5,"l":20543,"c":20560.5,"v":60.214}
{"ts":1657508940000,"o":20560.5,"h":20575,"l":20560,"c":20574.5,"v":83.042}
{"ts":1657509000000,"o":20574.5,"h":20625,"l":20574.5,"c":20609.5,"v":475.858}
{"ts":1657509060000,"o":20609.5,"h":20640,"l":20602.5,"c":20619.5,"v":398.224}
{"ts":1657509120000,"o":20619.5,"h":20620,"l":20600.5,"c":20612,"v":112.792}
{"ts":1657509180000,"o":20612,"h":20643,"l":20610.5,"c":20622,"v":196.818}
{"ts":1657509240000,"o":20622,"h":20622.5,"l":20611.5,"c":20613,"v":98.743}
{"ts":1657509300000,"o":20613,"h":20613,"l":20594,"c":20600,"v":105.012}
{"ts":1657509360000,"o":20600,"h":20608.5,"l":20596,"c":20607,"v":119.99}
{"ts":1657509420000,"o":20607,"h":20608.5,"l":20585,"c":20599,"v":55.311}
{"ts":1657509480000,"o":20599,"h":20604.5,"l":20590.5,"c":20601.5,"v":50.02}
{"ts":1657509540000,"o":20601.5,"h":20606,"l":20596,"c":20605,"v":49.283}
{"ts":1657509600000,"o":20605,"h":20615,"l":20601,"c":20615,"v":92.266}
{"ts":1657509660000,"o":20615,"h":20615,"l":20614.5,"c":20614.5,"v":32.663}
{"ts":1657509720000,"o":20614.5,"h":20615,"l":20612,"c":20613.5,"v":35.546}
{"ts":1657509780000,"o":20613.5,"h":20637,"l":20613.5,"c":20633,"v":213.026}
{"ts":1657509840000,"o":20633,"h":20651,"l":20633,"c":20643.5,"v":178.548}
{"ts":1657509900000,"o":20643.5,"h":20643.5,"l":20630.5,"c":20640,"v":134.396}
{"ts":1657509960000,"o":20640,"h":20640.5,"l":20624,"c":20630,"v":65.037}
{"ts":1657510020000,"o":20630,"h":20630,"l":20613.5,"c":20614,"v":66.184}
{"ts":1657510080000,"o":20614,"h":20630,"l":20613.5,"c":20615,"v":79.633}
{"ts":1657510140000,"o":20615,"h":20615.5,"l":20605,"c":20610,"v":32.294}
{"ts":1657510200000,"o":20610,"h":20615,"l":20606.5,"c":20614,"v":27.58}
{"ts":1657510260000,"o":20614,"h":20628.5,"l":20613.5,"c":20616.5,"v":35.927}
{"ts":1657510320000,"o":20616.5,"h":20617.5,"l":20608,"c":20608.5,"v":48.288}
{"ts":1657510380000,"o":20608.5,"h":20617,"l":20607.5,"c":20617,"v":30.944}
{"ts":1657510440000,"o":20617,"h":20625,"l":20616.5,"c":20624.5,"v":26.586}
{"ts":1657510500000,"o":20624.5,"h":20627.5,"l":20618,"c":20620.5,"v":29.574}
{"ts":1657510560000,"o":20620.5,"h":20633,"l":20616,"c":20616.5,"v":56.498}
{"ts":1657510620000,"o":20616.5,"h":20616.5,"l":20609,"c":20612,"v":48.619}
{"ts":1657510680000,"o":20612,"h":20620,"l":20612,"c":20614,"v":28.987}
{"ts":1657510740000,"o":20614,"h":20624.5,"l":20614,"c":20614,"v":18.278}
{"ts":1657510800000,"o":20614,"h":20614.5,"l":20613.5,"c":20613.5,"v":19.654}
{"ts":1657510860000,"o":20613.5,"h":20627,"l":20607,"c":20627,"v":38.955}
{"ts":1657510920000,"o":20627,"h":20629,"l":20617,"c":20617,"v":16.415}
{"ts":1657510980000,"o":20617,"h":20623,"l":20613,"c":20618,"v":18.883}
{"ts":1657511040000,"o":20618,"h":20624,"l":20618,"c":20618.5,"v":14.143}
{"ts":1657511100000,"o":20618.5,"h":20621.5,"l":20601.5,"c":20602,"v":53.125}
{"ts":1657511160000,"o":20602,"h":20610.5,"l":20601.5,"c":20610.5,"v":34.144}
{"ts":1657511220000,"o":20610.5,"h":20610.5,"l":20600,"c":20600,"v":129.808}
{"ts":1657511280000,"o":20600,"h":20605,"l":20600,"c":20605,"v":34.604}
{"ts":1657511340000,"o":20605,"h":20613.5,"l":20604.5,"c":20613.5,"v":27.442}
{"ts":1657511400000,"o":20613.5,"h":20615,"l":20600,"c":20600.5,"v":39.954}
{"ts":1657511460000,"o":20600.5,"h":20600.5,"l":20591,"c":20596.5,"v":88.929}
{"ts":1657511520000,"o":20596.5,"h":20596.5,"l":20585,"c":20585,"v":71.32}
{"ts":1657511580000,"o":20585,"h":20600,"l":20585,"c":20595,"v":24.915}
{"ts":1657511640000,"o":20595,"h":20597,"l":20570,"c":20570,"v":148.19}
{"ts":1657511700000,"o":20570,"h":20570.5,"l":20554,"c":20556.5,"v":275.437}
{"ts":1657511760000,"o":20556.5,"h":20556.5,"l":20500,"c":20500,"v":498.466}
{"ts":1657511820000,"o":20500,"h":20512.5,"l":20486.5,"c":20510,"v":311.155}
{"ts":1657511880000,"o":20510,"h":20557,"l":20508,"c":20555.5,"v":230.698}
{"ts":1657511940000,"o":20555.5,"h":20565,"l":20538,"c":20539,"v":138.049}
{"ts":1657512000000,"o":20539,"h":20549.5,"l":20528.5,"c":20540.5,"v":177.867}
{"ts":1657512060000,"o":20540.5,"h":20544.5,"l":20529.5,"c":20534,"v":117.391}
{"ts":1657512120000,"o":20534,"h":20549,"l":20533.5,"c":20549,"v":27.241}
{"ts":1657512180000,"o":20549,"h":20550,"l":20535.5,"c":20539.5,"v":101.951}
{"ts":1657512240000,"o":20539.5,"h":20550.5,"l":20536,"c":20550.5,"v":72.256}
{"ts":1657512300000,"o":20550.5,"h":20559.5,"l":20540,"c":20550,"v":85.695}
{"ts":1657512360000,"o":20550,"h":20552,"l":20539.5,"c":20540,"v":63.129}
{"ts":1657512420000,"o":20540,"h":20540,"l":20513.5,"c":20513.5,"v":90.987}
{"ts":1657512480000,"o":20513.5,"h":20538.5,"l":20513.5,"c":20537.5,"v":115.463}
{"ts":1657512540000,"o":20537.5,"h":20538,"l":20517.5,"c":20517.5,"v":56.75}
{"ts":1657512600000,"o":20517.5,"h":20521,"l":20501.5,"c":20502,"v":122.963}
{"ts":1657512660000,"o":20502,"h":20516,"l":20501.5,"c":20515,"v":74.132}
{"ts":1657512720000,"o":20515,"h":20539,"l":20509.5,"c":20526.5,"v":117.673}
{"ts":1657512780000,"o":20526.5,"h":20544,"l":20526,"c":20539.5,"v":41.282}
{"ts":1657512840000,"o":20539.5,"h":20556.5,"l":20539.5,"c":20549,"v":82.764}
{"ts":1657512900000,"o":20549,"h":20549.5,"l":20539.5,"c":20540.5,"v":27.006}
{"ts":1657512960000,"o":20540.5,"h":20540.5,"l":20528,"c":20528,"v":32.869}
{"ts":1657513020000,"o":20528,"h":20550.5,"l":20528,"c":20547.5,"v":66.323}
{"ts":1657513080000,"o":20547.5,"h":20559,"l":20546,"c":20559,"v":52.775}
{"ts":1657513140000,"o":20559,"h":20567,"l":20558.5,"c":20567,"v":39.398}
{"ts":1657513200000,"o":20567,"h":20594,"l":20566.5,"c":20593.5,"v":135.621}
{"ts":1657513260000,"o":20593.5,"h":20598,"l":20580,"c":20580,"v":114.641}
{"ts":1657513320000,"o":20580,"h":20580,"l":20533.5,"c":20553,"v":182.596}
{"ts":1657513380000,"o":20553,"h":20553,"l":20525,"c":20525,"v":104.657}
{"ts":1657513440000,"o":20525,"h":20532,"l":20505,"c":20508.5,"v":282.767}
{"ts":1657513500000,"o":20508.5,"h":20512,"l":20503,"c":20512,"v":98.433}
{"ts":1657513560000,"o":20512,"h":20519.5,"l":20501.5,"c":20507,"v":132.299}
{"ts":1657513620000,"o":20507,"h":20507.5,"l":20503,"c":20505,"v":86.919}
{"ts":1657513680000,"o":20505,"h":20506,"l":20489,"c":20489,"v":261.473}
{"ts":1657513740000,"o":20489,"h":20502,"l":20457,"c":20475,"v":354.39}
{"ts":1657513800000,"o":20475,"h":20506.5,"l":20474.5,"c":20506,"v":187.576}
{"ts":1657513860000,"o":20506,"h":20528,"l":20506,"c":20510.5,"v":123.239}
{"ts":1657513920000,"o":20510.5,"h":20510.5,"l":20510,"c":20510.5,"v":34.514}
{"ts":1657513980000,"o":20510.5,"h":20513,"l":20502.5,"c":20508.5,"v":60.677}
{"ts":1657514040000,"o":20508.5,"h":20509,"l":20504,"c":20504,"v":38.795}
{"ts":1657514100000,"o":20504,"h":20509,"l":20502,"c":20504,"v":73.466}
{"ts":1657514160000,"o":20504,"h":20508.5,"l":20503.5,"c":20508.5,"v":36.091}
{"ts":1657514220000,"o":20508.5,"h":20508.5,"l":20505,"c":20505,"v":30.285}
{"ts":1657514280000,"o":20505,"h":20505.5,"l":20470,"c":20470.5,"v":240.293}
{"ts":1657514340000,"o":20470.5,"h":20489,"l":20470,"c":20489,"v":142.992}
{"ts":1657514400000,"o":20489,"h":20511,"l":20485,"c":20511,"v":78.308}
{"ts":1657514460000,"o":20511,"h":20514.5,"l":20494,"c":20494.5,"v":71.086}
{"ts":1657514520000,"o":20494.5,"h":20505,"l":20494,"c":20504.5,"v":48.469}
{"ts":1657514580000,"o":20504.5,"h":20510,"l":20494,"c":20494,"v":31.017}
{"ts":1657514640000,"o":20494,"h":20494.5,"l":20424.5,"c":20492,"v":861.312}
{"ts":1657514700000,"o":20492,"h":20549,"l":20488.5,"c":20548,"v":412.23}
{"ts":1657514760000,"o":20548,"h":20548.5,"l":20527.5,"c":20535,"v":178.465}
{"ts":1657514820000,"o":20535,"h":20538.5,"l":20511.5,"c":20519.5,"v":166.256}
{"ts":1657514880000,"o":20519.5,"h":20525,"l":20513.5,"c":20522,"v":29.879}
{"ts":1657514940000,"o":20522,"h":20528,"l":20511,"c":20517.5,"v":58.751}
{"ts":1657515000000,"o":20517.5,"h":20529.5,"l":20517,"c":20528,"v":36.843}
{"ts":1657515060000,"o":20528,"h":20538,"l":20514,"c":20514,"v":70.919}
{"ts":1657515120000,"o":20514,"h":20520,"l":20514,"c":20519.5,"v":23.089}
{"ts":1657515180000,"o":20519.5,"h":20524.5,"l":20513.5,"c":20521.5,"v":10.481}
{"ts":1657515240000,"o":20521.5,"h":20533,"l":20520,"c":20528.5,"v":40.383}
{"ts":1657515300000,"o":20528.5,"h":20536.5,"l":20520,"c":20530,"v":73.96}
{"ts":1657515360000,"o":20530,"h":20532.5,"l":20525,"c":20525.5,"v":13.123}
{"ts":1657515420000,"o":20525.5,"h":20529.5,"l":20525.5,"c":20529.5,"v":20.064}
{"ts":1657515480000,"o":20529.5,"h":20535,"l":20521.5,"c":20523.5,"v":32.112}
{"ts":1657515540000,"o":20523.5,"h":20524.5,"l":20520,"c":20524.5,"v":35.165}
{"ts":1657515600000,"o":20524.5,"h":20525.5,"l":20508,"c":20525,"v":98.945}
{"ts":1657515660000,"o":20525,"h":20534,"l":20524.5,"c":20525,"v":25.183}
{"ts":1657515720000,"o":20525,"h":20525,"l":20507,"c":20507.5,"v":33.768}
{"ts":1657515780000,"o":20507.5,"h":20507.5,"l":20495.5,"c":20500,"v":64.104}
{"ts":1657515840000,"o":20500,"h":20500,"l":20491,"c":20491,"v":70.728}
{"ts":1657515900000,"o":20491,"h":20517.5,"l":20490,"c":20514.5,"v":57.107}
{"ts":1657515960000,"o":20514.5,"h":20530,"l":20514.5,"c":20528.5,"v":36.729}
{"ts":1657516020000,"o":20528.5,"h":20544.5,"l":20524,"c":20540.5,"v":115.46}
{"ts":1657516080000,"o":20540.5,"h":20540.5,"l":20532,"c":20535,"v":61.181}
{"ts":1657516140000,"o":20535,"h":20535.5,"l":20520,"c":20527.5,"v":42.261}
{"ts":1657516200000,"o":20527.5,"h":20535,"l":20519.5,"c":20522.5,"v":24.448}
{"ts":1657516260000,"o":20522.5,"h":20530,"l":20505,"c":20505.5,"v":27.152}
{"ts":1657516320000,"o":20505.5,"h":20505.5,"l":20474,"c":20486.5,"v":205.062}
{"ts":1657516380000,"o":20486.5,"h":20486.5,"l":20463,"c":20470.5,"v":151.509}
{"ts":1657516440000,"o":20470.5,"h":20491,"l":20470.5,"c":20485,"v":200.717}
{"ts":1657516500000,"o":20485,"h":20494.5,"l":20483,"c":20494,"v":97.313}
{"ts":1657516560000,"o":20494,"h":20495,"l":20488,"c":20494.5,"v":55.742}
{"ts":1657516620000,"o":20494.5,"h":20507,"l":20490,"c":20501,"v":72.835}
{"ts":1657516680000,"o":20501,"h":20506.5,"l":20491,"c":20491,"v":24.862}
{"ts":1657516740000,"o":20491,"h":20500,"l":20477,"c":20477,"v":35.488}
{"ts":1657516800000,"o":20477,"h":20494,"l":20477,"c":20487.5,"v":51.901}
{"ts":1657516860000,"o":20487.5,"h":20504.5,"l":20487.5,"c":20504.5,"v":54.309}
{"ts":1657516920000,"o":20504.5,"h":20510.5,"l":20504,"c":20508,"v":71.2}
{"ts":1657516980000,"o":20508,"h":20517.5,"l":20507.5,"c":20516,"v":37.778}
{"ts":1657517040000,"o":20516,"h":20528,"l":20514.5,"c":20515,"v":92.437}
{"ts":1657517100000,"o":20515,"h":20520.5,"l":20512,"c":20519,"v":104.135}
{"ts":1657517160000,"o":20519,"h":20521,"l":20509.5,"c":20521,"v":75.484}
{"ts":1657517220000,"o":20521,"h":20521,"l":20516,"c":20516.5,"v":14.523}
{"ts":1657517280000,"o":20516.5,"h":20519,"l":20516,"c":20517.5,"v":27.667}
{"ts":1657517340000,"o":20517.5,"h":20526,"l":20517.5,"c":20524,"v":39.008}
{"ts":1657517400000,"o":20524,"h":20529,"l":20524,"c":20528.5,"v":98.806}
{"ts":1657517460000,"o":20528.5,"h":20535,"l":20519,"c":20519,"v":59.795}
{"ts":1657517520000,"o":20519,"h":20530.5,"l":20519,"c":20530.5,"v":34.716}
{"ts":1657517580000,"o":20530.5,"h":20539,"l":20527.5,"c":20530,"v":38.345}
{"ts":1657517640000,"o":20530,"h":20530.5,"l":20526,"c":20530,"v":35.059}
{"ts":1657517700000,"o":20530,"h":20532,"l":20530,"c":20531.5,"v":45.951}
{"ts":1657517760000,"o":20531.5,"h":20534,"l":20523.5,"c":20533.5,"v":41.789}
{"ts":1657517820000,"o":20533.5,"h":20534,"l":20526.5,"c":20530.5,"v":10.37}
{"ts":1657517880000,"o":20530.5,"h":20539,"l":20530.5,"c":20539,"v":49.775}
{"ts":1657517940000,"o":20539,"h":20548,"l":20539,"c":20547,"v":83.808}
{"ts":1657518000000,"o":20547,"h":20547.5,"l":20543,"c":20543.5,"v":34.953}
{"ts":1657518060000,"o":20543.5,"h":20545,"l":20538.5,"c":20541.5,"v":26.652}
{"ts":1657518120000,"o":20541.5,"h":20561,"l":20541,"c":20556.5,"v":198.002}
{"ts":1657518180000,"o":20556.5,"h":20570,"l":20556,"c":20559.5,"v":149.911}
{"ts":1657518240000,"o":20559.5,"h":20560.5,"l":20550,"c":20551,"v":54.552}
{"ts":1657518300000,"o":20551,"h":20553,"l":20544.5,"c":20548,"v":98.839}
{"ts":1657518360000,"o":20548,"h":20548,"l":20493,"c":20516.5,"v":287.771}
{"ts":1657518420000,"o":20516.5,"h":20522,"l":20504,"c":20511.5,"v":121.487}
{"ts":1657518480000,"o":20511.5,"h":20522.5,"l":20511,"c":20522.5,"v":46.687}
{"ts":1657518540000,"o":20522.5,"h":20523,"l":20520.5,"c":20523,"v":54.722}
{"ts":1657518600000,"o":20523,"h":20524.5,"l":20512,"c":20512,"v":74.388}
{"ts":1657518660000,"o":20512,"h":20524,"l":20512,"c":20523.5,"v":33.844}
{"ts":1657518720000,"o":20523.5,"h":20524,"l":20519,"c":20519,"v":9.302}
{"ts":1657518780000,"o":20519,"h":20519.5,"l":20500,"c":20500.5,"v":61.673}
{"ts":1657518840000,"o":20500.5,"h":20500.5,"l":20470,"c":20492.5,"v":189.697}
{"ts":1657518900000,"o":20492.5,"h":20510,"l":20492.5,"c":20501.5,"v":49.076}
{"ts":1657518960000,"o":20501.5,"h":20510,"l":20496,"c":20510,"v":36.67}
{"ts":1657519020000,"o":20510,"h":20515,"l":20506.5,"c":20510,"v":28.192}
{"ts":1657519080000,"o":20510,"h":20510.5,"l":20496.5,"c":20503,"v":113.682}
{"ts":1657519140000,"o":20503,"h":20503,"l":20495,"c":20497.5,"v":18.49}
{"ts":1657519200000,"o":20497.5,"h":20498,"l":20475,"c":20491.5,"v":158.469}
{"ts":1657519260000,"o":20491.5,"h":20504.5,"l":20488.5,"c":20504,"v":41.918}
{"ts":1657519320000,"o":20504,"h":20516.5,"l":20494.5,"c":20501,"v":126.338}
{"ts":1657519380000,"o":20501,"h":20501.5,"l":20481.5,"c":20487.5,"v":81.774}
{"ts":1657519440000,"o":20487.5,"h":20503,"l":20482,"c":20497.5,"v":29.015}
{"ts":1657519500000,"o":20497.5,"h":20500,"l":20495,"c":20495,"v":23.6}
{"ts":1657519560000,"o":20495,"h":20513.5,"l":20495,"c":20513.5,"v":40.789}
{"ts":1657519620000,"o":20513.5,"h":20513.5,"l":20500,"c":20500,"v":38.238}
{"ts":1657519680000,"o":20500,"h":20500.5,"l":20489,"c":20492.5,"v":85.047}
{"ts":1657519740000,"o":20492.5,"h":20493,"l":20443,"c":20459.5,"v":429.777}
{"ts":1657519800000,"o":20459.5,"h":20460.5,"l":20429.5,"c":20438,"v":486.893}
{"ts":1657519860000,"o":20438,"h":20440.5,"l":20380,"c":20412.5,"v":1292.842}
{"ts":1657519920000,"o":20412.5,"h":20413,"l":20350,"c":20393.5,"v":1020.687}
{"ts":1657519980000,"o":20393.5,"h":20399,"l":20355.5,"c":20395.5,"v":503.095}
{"ts":1657520040000,"o":20395.5,"h":20410,"l":20375,"c":20375,"v":246.298}
{"ts":1657520100000,"o":20375,"h":20395.5,"l":20355.5,"c":20381,"v":407.299}
{"ts":1657520160000,"o":20381,"h":20387,"l":20370,"c":20376,"v":129.987}
{"ts":1657520220000,"o":20376,"h":20405,"l":20376,"c":20402.5,"v":143.437}
{"ts":1657520280000,"o":20402.5,"h":20417,"l":20402,"c":20416.5,"v":181.385}
{"ts":1657520340000,"o":20416.5,"h":20433,"l":20412,"c":20412,"v":238.436}
{"ts":1657520400000,"o":20412,"h":20414.5,"l":20389,"c":20391.5,"v":167.609}
{"ts":1657520460000,"o":20391.5,"h":20414,"l":20391.5,"c":20413.5,"v":150.629}
{"ts":1657520520000,"o":20413.5,"h":20414,"l":20400,"c":20402.5,"v":73.269}
{"ts":1657520580000,"o":20402.5,"h":20410,"l":20402,"c":20410,"v":85.139}
{"ts":1657520640000,"o":20410,"h":20420,"l":20409.5,"c":20420,"v":110.821}
{"ts":1657520700000,"o":20420,"h":20420,"l":20407,"c":20407,"v":40.313}
{"ts":1657520760000,"o":20407,"h":20410,"l":20397.5,"c":20409.5,"v":48.122}
{"ts":1657520820000,"o":20409.5,"h":20418.5,"l":20396.5,"c":20401,"v":92.884}
{"ts":1657520880000,"o":20401,"h":20410,"l":20400,"c":20402,"v":15.117}
{"ts":1657520940000,"o":20402,"h":20417.5,"l":20402,"c":20417,"v":82.371}
{"ts":1657521000000,"o":20417,"h":20430.5,"l":20417,"c":20430.5,"v":77.196}
{"ts":1657521060000,"o":20430.5,"h":20430.5,"l":20417,"c":20426.5,"v":59.79}
{"ts":1657521120000,"o":20426.5,"h":20430.5,"l":20419,"c":20425.5,"v":70.358}
{"ts":1657521180000,"o":20425.5,"h":20430,"l":20425,"c":20426.5,"v":73.904}
{"ts":1657521240000,"o":20426.5,"h":20428,"l":20425.5,"c":20428,"v":35.061}
{"ts":1657521300000,"o":20428,"h":20431.5,"l":20419,"c":20431,"v":90.383}
{"ts":1657521360000,"o":20431,"h":20435,"l":20431,"c":20433,"v":51.249}
{"ts":1657521420000,"o":20433,"h":20433.5,"l":20420,"c":20422,"v":47.775}
{"ts":1657521480000,"o":20422,"h":20429.5,"l":20418.5,"c":20418.5,"v":53.378}
{"ts":1657521540000,"o":20418.5,"h":20418.5,"l":20393,"c":20393,"v":122.998}
{"ts":1657521600000,"o":20393,"h":20403,"l":20391,"c":20392.5,"v":64.853}
{"ts":1657521660000,"o":20392.5,"h":20408.5,"l":20390,"c":20390.5,"v":120.897}
{"ts":1657521720000,"o":20390.5,"h":20405,"l":20390,"c":20401,"v":91.464}
{"ts":1657521780000,"o":20401,"h":20405,"l":20401,"c":20404.5,"v":26.049}
{"ts":1657521840000,"o":20404.5,"h":20415,"l":20401,"c":20413.5,"v":68.473}
{"ts":1657521900000,"o":20413.5,"h":20419,"l":20410,"c":20414,"v":41.37}
{"ts":1657521960000,"o":20414,"h":20420,"l":20414,"c":20419.5,"v":52.287}
{"ts":1657522020000,"o":20419.5,"h":20435.5,"l":20419.5,"c":20435,"v":138.832}
{"ts":1657522080000,"o":20435,"h":20435.5,"l":20416.5,"c":20420.5,"v":39.066}
{"ts":1657522140000,"o":20420.5,"h":20424,"l":20417,"c":20417,"v":36.815}
{"ts":1657522200000,"o":20417,"h":20417.5,"l":20372.5,"c":20390.5,"v":171.509}
{"ts":1657522260000,"o":20390.5,"h":20393.5,"l":20382,"c":20383,"v":183.429}
{"ts":1657522320000,"o":20383,"h":20385.5,"l":20364.5,"c":20385.5,"v":213.173}
{"ts":1657522380000,"o":20385.5,"h":20400,"l":20385,"c":20400,"v":115.382}
{"ts":1657522440000,"o":20400,"h":20400,"l":20387.5,"c":20388,"v":22.701}
{"ts":1657522500000,"o":20388,"h":20392,"l":20378,"c":20378,"v":84.022}
{"ts":1657522560000,"o":20378,"h":20394,"l":20376,"c":20394,"v":81.758}
{"ts":1657522620000,"o":20394,"h":20400,"l":20393.5,"c":20399.5,"v":32.533}
{"ts":1657522680000,"o":20399.5,"h":20400,"l":20394,"c":20400,"v":30.195}
{"ts":1657522740000,"o":20400,"h":20400,"l":20389.5,"c":20390,"v":28.992}
{"ts":1657522800000,"o":20390,"h":20392,"l":20372,"c":20380,"v":185.057}
{"ts":1657522860000,"o":20380,"h":20387.5,"l":20374.5,"c":20385,"v":62.088}
{"ts":1657522920000,"o":20385,"h":20397,"l":20382,"c":20382,"v":135.613}
{"ts":1657522980000,"o":20382,"h":20390,"l":20379.5,"c":20389.5,"v":136.939}
{"ts":1657523040000,"o":20389.5,"h":20420,"l":20389.5,"c":20420,"v":180.192}
{"ts":1657523100000,"o":20420,"h":20447,"l":20419.5,"c":20446.5,"v":184.072}
{"ts":1657523160000,"o":20446.5,"h":20450,"l":20430.5,"c":20445,"v":142.19}
{"ts":1657523220000,"o":20445,"h":20448,"l":20427,"c":20428,"v":157.202}
{"ts":1657523280000,"o":20428,"h":20439,"l":20427,"c":20428.5,"v":70.725}
{"ts":1657523340000,"o":20428.5,"h":20443,"l":20411,"c":20413.5,"v":136.473}
{"ts":1657523400000,"o":20413.5,"h":20432,"l":20413,"c":20423,"v":85.707}
{"ts":1657523460000,"o":20423,"h":20435,"l":20423,"c":20432.5,"v":43.321}
{"ts":1657523520000,"o":20432.5,"h":20444,"l":20432.5,"c":20444,"v":143.542}
{"ts":1657523580000,"o":20444,"h":20444,"l":20428.5,"c":20430.5,"v":38.089}
{"ts":1657523640000,"o":20430.5,"h":20435,"l":20430.5,"c":20432,"v":20.598}
{"ts":1657523700000,"o":20432,"h":20440,"l":20429.5,"c":20440,"v":36.492}
{"ts":1657523760000,"o":20440,"h":20441,"l":20431.5,"c":20440.5,"v":29.836}
{"ts":1657523820000,"o":20440.5,"h":20473,"l":20440,"c":20463.5,"v":207.618}
{"ts":1657523880000,"o":20463.5,"h":20464,"l":20451,"c":20453,"v":60.903}
{"ts":1657523940000,"o":20453,"h":20458,"l":20447,"c":20450,"v":59.193}
{"ts":1657524000000,"o":20450,"h":20459.5,"l":20450,"c":20458.5,"v":73.379}
{"ts":1657524060000,"o":20458.5,"h":20459,"l":20454,"c":20458,"v":30.117}
{"ts":1657524120000,"o":20458,"h":20458,"l":20443,"c":20449.5,"v":62.995}
{"ts":1657524180000,"o":20449.5,"h":20450,"l":20415,"c":20415,"v":146.423}
{"ts":1657524240000,"o":20415,"h":20430,"l":20415,"c":20426.5,"v":56.701}
{"ts":1657524300000,"o":20426.5,"h":20432,"l":20420.5,"c":20432,"v":31.655}
{"ts":1657524360000,"o":20432,"h":20443.5,"l":20425.5,"c":20428,"v":20.981}
{"ts":1657524420000,"o":20428,"h":20447.5,"l":20428,"c":20435,"v":61.093}
{"ts":1657524480000,"o":20435,"h":20440,"l":20434.5,"c":20436,"v":33.282}
{"ts":1657524540000,"o":20436,"h":20438.5,"l":20429,"c":20429,"v":16.126}
{"ts":1657524600000,"o":20429,"h":20444,"l":20429,"c":20440,"v":81.004}
{"ts":1657524660000,"o":20440,"h":20440,"l":20416,"c":20421,"v":93.977}
{"ts":1657524720000,"o":20421,"h":20438,"l":20421,"c":20437.5,"v":63.166}
{"ts":1657524780000,"o":20437.5,"h":20440,"l":20433,"c":20440,"v":126.218}
{"ts":1657524840000,"o":20440,"h":20453.5,"l":20439.5,"c":20453,"v":57.648}
{"ts":1657524900000,"o":20453,"h":20461,"l":20452,"c":20452,"v":128.409}
{"ts":1657524960000,"o":20452,"h":20455,"l":20440,"c":20446,"v":47.491}
{"ts":1657525020000,"o":20446,"h":20452,"l":20442.5,"c":20444,"v":36.654}
{"ts":1657525080000,"o":20444,"h":20450.5,"l":20438,"c":20448.5,"v":35.205}
{"ts":1657525140000,"o":20448.5,"h":20449,"l":20445,"c":20449,"v":25.138}
{"ts":1657525200000,"o":20449,"h":20449,"l":20445,"c":20445.5,"v":106.3}
{"ts":1657525260000,"o":20445.5,"h":20450,"l":20439,"c":20449.5,"v":60.14}
{"ts":1657525320000,"o":20449.5,"h":20450,"l":20443,"c":20443.5,"v":42.51}
{"ts":1657525380000,"o":20443.5,"h":20450,"l":20440,"c":20449.5,"v":154.542}
{"ts":1657525440000,"o":20449.5,"h":20450,"l":20443,"c":20450,"v":46.808}
{"ts":1657525500000,"o":20450,"h":20454,"l":20446,"c":20446.5,"v":34.865}
{"ts":1657525560000,"o":20446.5,"h":20451,"l":20443,"c":20451,"v":33.268}
{"ts":1657525620000,"o":20451,"h":20461,"l":20451,"c":20459.5,"v":112.227}
{"ts":1657525680000,"o":20459.5,"h":20459.5,"l":20451,"c":20451.5,"v":23.864}
{"ts":1657525740000,"o":20451.5,"h":20451.5,"l":20437,"c":20441,"v":210.061}
{"ts":1657525800000,"o":20441,"h":20441,"l":20430,"c":20433.5,"v":59.987}
{"ts":1657525860000,"o":20433.5,"h":20446.5,"l":20433.5,"c":20438.5,"v":78.145}
{"ts":1657525920000,"o":20438.5,"h":20445,"l":20437.5,"c":20440,"v":22.858}
{"ts":1657525980000,"o":20440,"h":20448.5,"l":20439.5,"c":20445,"v":19.478}
{"ts":1657526040000,"o":20445,"h":20445,"l":20437.5,"c":20438,"v":18.939}
{"ts":1657526100000,"o":20438,"h":20443.5,"l":20430.5,"c":20430.5,"v":46.905}
{"ts":1657526160000,"o":20430.5,"h":20440,"l":20430.5,"c":20432.5,"v":117.041}
{"ts":1657526220000,"o":20432.5,"h":20433,"l":20420,"c":20420.5,"v":42.932}
{"ts":1657526280000,"o":20420.5,"h":20427.5,"l":20420,"c":20427,"v":44.484}
{"ts":1657526340000,"o":20427,"h":20434.5,"l":20423.5,"c":20423.5,"v":50.387}
{"ts":1657526400000,"o":20423.5,"h":20431,"l":20422,"c":20431,"v":57.614}
{"ts":1657526460000,"o":20431,"h":20441,"l":20430.5,"c":20431.5,"v":45.258}
{"ts":1657526520000,"o":20431.5,"h":20434.5,"l":20431,"c":20434.5,"v":16.369}
{"ts":1657526580000,"o":20434.5,"h":20434.5,"l":20422,"c":20422.5,"v":29.77}
{"ts":1657526640000,"o":20422.5,"h":20422.5,"l":20403,"c":20406,"v":128.725}
{"ts":1657526700000,"o":20406,"h":20415,"l":20402.5,"c":20415,"v":81.717}
{"ts":1657526760000,"o":20415,"h":20415,"l":20414.5,"c":20415,"v":55.528}
{"ts":1657526820000,"o":20415,"h":20422.5,"l":20414.5,"c":20420.5,"v":38.329}
{"ts":1657526880000,"o":20420.5,"h":20428,"l":20420,"c":20424,"v":36.712}
{"ts":1657526940000,"o":20424,"h":20427,"l":20422.5,"c":20427,"v":10.122}
{"ts":1657527000000,"o":20427,"h":20429.5,"l":20426.5,"c":20429.5,"v":15.353}
{"ts":1657527060000,"o":20429.5,"h":20437.5,"l":20429,"c":20437.5,"v":82.579}
{"ts":1657527120000,"o":20437.5,"h":20445.5,"l":20437.5,"c":20445.5,"v":164.92}
{"ts":1657527180000,"o":20445.5,"h":20461,"l":20445,"c":20458.5,"v":133.592}
{"ts":1657527240000,"o":20458.5,"h":20462,"l":20451.5,"c":20458.5,"v":81.304}
{"ts":1657527300000,"o":20458.5,"h":20488.5,"l":20458.5,"c":20486,"v":301.381}
{"ts":1657527360000,"o":20486,"h":20491.5,"l":20476.5,"c":20485,"v":105.341}
{"ts":1657527420000,"o":20485,"h":20533,"l":20485,"c":20507,"v":688.595}
{"ts":1657527480000,"o":20507,"h":20507.5,"l":20497.5,"c":20504.5,"v":131.908}
{"ts":1657527540000,"o":20504.5,"h":20506,"l":20496.5,"c":20505,"v":81.838}
{"ts":1657527600000,"o":20505,"h":20506.5,"l":20486,"c":20486,"v":103.89}
{"ts":1657527660000,"o":20486,"h":20486.5,"l":20470.5,"c":20473.5,"v":282.319}
{"ts":1657527720000,"o":20473.5,"h":20485,"l":20470,"c":20485,"v":91.797}
{"ts":1657527780000,"o":20485,"h":20485,"l":20475.5,"c":20476,"v":49.67}
{"ts":1657527840000,"o":20476,"h":20476,"l":20475.5,"c":20476,"v":37.404}
{"ts":1657527900000,"o":20476,"h":20485,"l":20475.5,"c":20484.5,"v":70.713}
{"ts":1657527960000,"o":20484.5,"h":20486,"l":20480,"c":20480.5,"v":34.945}
{"ts":1657528020000,"o":20480.5,"h":20484,"l":20480.5,"c":20484,"v":39.009}
{"ts":1657528080000,"o":20484,"h":20484,"l":20483.5,"c":20484,"v":24.561}
{"ts":1657528140000,"o":20484,"h":20484.5,"l":20481,"c":20484,"v":47.435}
{"ts":1657528200000,"o":20484,"h":20500,"l":20484,"c":20499.5,"v":92.855}
{"ts":1657528260000,"o":20499.5,"h":20507,"l":20499.5,"c":20505.5,"v":61.337}
{"ts":1657528320000,"o":20505.5,"h":20506,"l":20480,"c":20493.5,"v":101.047}
{"ts":1657528380000,"o":20493.5,"h":20494.5,"l":20472,"c":20472,"v":73.647}
{"ts":1657528440000,"o":20472,"h":20478.5,"l":20461.5,"c":20474.5,"v":79.717}
{"ts":1657528500000,"o":20474.5,"h":20495.5,"l":20472,"c":20480,"v":41.56}
{"ts":1657528560000,"o":20480,"h":20499,"l":20479.5,"c":20499,"v":33.367}
{"ts":1657528620000,"o":20499,"h":20504,"l":20498.5,"c":20501.5,"v":65.232}
{"ts":1657528680000,"o":20501.5,"h":20525.5,"l":20501.5,"c":20524.5,"v":180.788}
{"ts":1657528740000,"o":20524.5,"h":20533,"l":20499,"c":20507.5,"v":164.063}
{"ts":1657528800000,"o":20507.5,"h":20510,"l":20502.5,"c":20505.5,"v":34.449}
{"ts":1657528860000,"o":20505.5,"h":20519.5,"l":20505.5,"c":20510,"v":66.742}
{"ts":1657528920000,"o":20510,"h":20512,"l":20507,"c":20508.5,"v":28.498}
{"ts":1657528980000,"o":20508.5,"h":20512,"l":20500,"c":20500.5,"v":43.817}
{"ts":1657529040000,"o":20500.5,"h":20500.5,"l":20492,"c":20500,"v":61.868}
{"ts":1657529100000,"o":20500,"h":20509,"l":20495,"c":20508.5,"v":23.3}
{"ts":1657529160000,"o":20508.5,"h":20509,"l":20492,"c":20492.5,"v":34.252}
{"ts":1657529220000,"o":20492.5,"h":20500,"l":20486,"c":20499.5,"v":37.241}
{"ts":1657529280000,"o":20499.5,"h":20509,"l":20499.5,"c":20509,"v":30.814}
{"ts":1657529340000,"o":20509,"h":20519,"l":20506.5,"c":20515,"v":73.706}
{"ts":1657529400000,"o":20515,"h":20518.5,"l":20514.5,"c":20518.5,"v":29.071}
{"ts":1657529460000,"o":20518.5,"h":20522,"l":20511,"c":20522,"v":64.431}
{"ts":1657529520000,"o":20522,"h":20528.5,"l":20510,"c":20510.5,"v":125.749}
{"ts":1657529580000,"o":20510.5,"h":20525.5,"l":20510,"c":20525,"v":47.269}
{"ts":1657529640000,"o":20525,"h":20549,"l":20525,"c":20540,"v":162.708}
{"ts":1657529700000,"o":20540,"h":20543.5,"l":20524,"c":20527.5,"v":77.266}
{"ts":1657529760000,"o":20527.5,"h":20528,"l":20514,"c":20522.5,"v":63.847}
{"ts":1657529820000,"o":20522.5,"h":20523,"l":20518.5,"c":20521,"v":38.253}
{"ts":1657529880000,"o":20521,"h":20530.5,"l":20521,"c":20527,"v":70.692}
{"ts":1657529940000,"o":20527,"h":20527.5,"l":20524,"c":20525.5,"v":23.171}
{"ts":1657530000000,"o":20525.5,"h":20526,"l":20510,"c":20514,"v":154.067}
{"ts":1657530060000,"o":20514,"h":20529,"l":20513.5,"c":20523,"v":83.337}
{"ts":1657530120000,"o":20523,"h":20530,"l":20520,"c":20530,"v":52.497}
{"ts":1657530180000,"o":20530,"h":20559,"l":20530,"c":20554,"v":394.274}
{"ts":1657530240000,"o":20554,"h":20558,"l":20545,"c":20558,"v":91.121}
{"ts":1657530300000,"o":20558,"h":20558,"l":20555,"c":20556,"v":89.892}
{"ts":1657530360000,"o":20556,"h":20556,"l":20541,"c":20543,"v":59.324}
{"ts":1657530420000,"o":20543,"h":20555,"l":20541,"c":20541,"v":39.245}
{"ts":1657530480000,"o":20541,"h":20550,"l":20541,"c":20548.5,"v":29.998}
{"ts":1657530540000,"o":20548.5,"h":20553,"l":20548,"c":20550.5,"v":30.406}
{"ts":1657530600000,"o":20550.5,"h":20567,"l":20550,"c":20562.5,"v":172.396}
{"ts":1657530660000,"o":20562.5,"h":20576,"l":20562,"c":20574.5,"v":277.201}
{"ts":1657530720000,"o":20574.5,"h":20576,"l":20554.5,"c":20554.5,"v":84.933}
{"ts":1657530780000,"o":20554.5,"h":20588,"l":20554.5,"c":20586,"v":184.221}
{"ts":1657530840000,"o":20586,"h":20590,"l":20584,"c":20589.5,"v":106.811}
{"ts":1657530900000,"o":20589.5,"h":20623,"l":20589.5,"c":20595.5,"v":554.852}
{"ts":1657530960000,"o":20595.5,"h":20595.5,"l":20575.5,"c":20581,"v":122.011}
{"ts":1657531020000,"o":20581,"h":20581,"l":20563,"c":20568.5,"v":112.448}
{"ts":1657531080000,"o":20568.5,"h":20569,"l":20556,"c":20556.5,"v":85.26}
{"ts":1657531140000,"o":20556.5,"h":20578,"l":20556.5,"c":20567,"v":65.75}
{"ts":1657531200000,"o":20567,"h":20578.5,"l":20567,"c":20573.5,"v":61.747}
{"ts":1657531260000,"o":20573.5,"h":20574,"l":20572,"c":20573.5,"v":27.929}
{"ts":1657531320000,"o":20573.5,"h":20582.5,"l":20573.5,"c":20580.5,"v":63.468}
{"ts":1657531380000,"o":20580.5,"h":20589,"l":20580,"c":20589,"v":40.499}
{"ts":1657531440000,"o":20589,"h":20595,"l":20588.5,"c":20592,"v":63.063}
{"ts":1657531500000,"o":20592,"h":20596.5,"l":20574,"c":20575.5,"v":68.227}
{"ts":1657531560000,"o":20575.5,"h":20579,"l":20566,"c":20566,"v":58.371}
{"ts":1657531620000,"o":20566,"h":20575,"l":20566,"c":20569,"v":51.286}
{"ts":1657531680000,"o":20569,"h":20569.5,"l":20537.5,"c":20543,"v":237.779}
{"ts":1657531740000,"o":20543,"h":20550.5,"l":20530.5,"c":20549.5,"v":302.21}
{"ts":1657531800000,"o":20549.5,"h":20550,"l":20538.5,"c":20550,"v":152.318}
{"ts":1657531860000,"o":20550,"h":20555,"l":20536,"c":20536.5,"v":142.222}
{"ts":1657531920000,"o":20536.5,"h":20542,"l":20523,"c":20540,"v":90.375}
{"ts":1657531980000,"o":20540,"h":20547,"l":20533,"c":20544,"v":70.225}
{"ts":1657532040000,"o":20544,"h":20544,"l":20541,"c":20541,"v":20.981}
{"ts":1657532100000,"o":20541,"h":20545,"l":20541,"c":20543,"v":24.746}
{"ts":1657532160000,"o":20543,"h":20552.5,"l":20541,"c":20547,"v":71.596}
{"ts":1657532220000,"o":20547,"h":20561,"l":20547,"c":20561,"v":49.933}
{"ts":1657532280000,"o":20561,"h":20566,"l":20544,"c":20552.5,"v":151.206}
{"ts":1657532340000,"o":20552.5,"h":20553,"l":20549.5,"c":20550,"v":23.401}
{"ts":1657532400000,"o":20550,"h":20550,"l":20535.5,"c":20549.5,"v":107.584}
{"ts":1657532460000,"o":20549.5,"h":20549.5,"l":20548,"c":20549,"v":20.606}
{"ts":1657532520000,"o":20549,"h":20559.5,"l":20548.5,"c":20555.5,"v":40.118}
{"ts":1657532580000,"o":20555.5,"h":20555.5,"l":20521,"c":20521,"v":130.859}
{"ts":1657532640000,"o":20521,"h":20530,"l":20520,"c":20522,"v":180.16}
{"ts":1657532700000,"o":20522,"h":20534,"l":20522,"c":20534,"v":29.704}
{"ts":1657532760000,"o":20534,"h":20540,"l":20523,"c":20528.5,"v":71.517}
{"ts":1657532820000,"o":20528.5,"h":20528.5,"l":20500.5,"c":20515,"v":202.972}
{"ts":1657532880000,"o":20515,"h":20515,"l":20507,"c":20507.5,"v":70.331}
{"ts":1657532940000,"o":20507.5,"h":20508,"l":20480.5,"c":20496.5,"v":431.707}
{"ts":1657533000000,"o":20496.5,"h":20502.5,"l":20490,"c":20502.5,"v":98.29}
{"ts":1657533060000,"o":20502.5,"h":20517,"l":20502,"c":20517,"v":75.534}
{"ts":1657533120000,"o":20517,"h":20530.5,"l":20506,"c":20515,"v":103.527}
{"ts":1657533180000,"o":20515,"h":20522,"l":20515,"c":20521.5,"v":30.663}
{"ts":1657533240000,"o":20521.5,"h":20522,"l":20510.5,"c":20511,"v":33.931}
{"ts":1657533300000,"o":20511,"h":20517,"l":20510,"c":20516.5,"v":28.641}
{"ts":1657533360000,"o":20516.5,"h":20525,"l":20516.5,"c":20525,"v":27.195}
{"ts":1657533420000,"o":20525,"h":20527,"l":20524,"c":20527,"v":46.266}
{"ts":1657533480000,"o":20527,"h":20530,"l":20526.5,"c":20530,"v":61.423}
{"ts":1657533540000,"o":20530,"h":20544,"l":20529.5,"c":20538,"v":115.09}
{"ts":1657533600000,"o":20538,"h":20538.5,"l":20531,"c":20531,"v":82.348}
{"ts":1657533660000,"o":20531,"h":20531.5,"l":20520.5,"c":20521,"v":54.502}
{"ts":1657533720000,"o":20521,"h":20550,"l":20514,"c":20549.5,"v":81.793}
{"ts":1657533780000,"o":20549.5,"h":20550,"l":20540,"c":20550,"v":133.927}
{"ts":1657533840000,"o":20550,"h":20555,"l":20549.5,"c":20554.5,"v":60.133}
{"ts":1657533900000,"o":20554.5,"h":20564,"l":20554.5,"c":20564,"v":108.462}
{"ts":1657533960000,"o":20564,"h":20564,"l":20553.5,"c":20553.5,"v":74.24}
{"ts":1657534020000,"o":20553.5,"h":20553.5,"l":20540,"c":20540.5,"v":34.397}
{"ts":1657534080000,"o":20540.5,"h":20544,"l":20540,"c":20543.5,"v":20.016}
{"ts":1657534140000,"o":20543.5,"h":20557,"l":20525.5,"c":20525.5,"v":98.837}
{"ts":1657534200000,"o":20525.5,"h":20527.5,"l":20516,"c":20517,"v":117.112}
{"ts":1657534260000,"o":20517,"h":20529,"l":20516.5,"c":20528.5,"v":31.198}
{"ts":1657534320000,"o":20528.5,"h":20538,"l":20528.5,"c":20538,"v":19.713}
{"ts":1657534380000,"o":20538,"h":20549.5,"l":20533.5,"c":20549.5,"v":31.936}
{"ts":1657534440000,"o":20549.5,"h":20549.5,"l":20546,"c":20547.5,"v":17.741}
{"ts":1657534500000,"o":20547.5,"h":20552,"l":20536.5,"c":20552,"v":44.013}
{"ts":1657534560000,"o":20552,"h":20564,"l":20551.5,"c":20563.5,"v":44.302}
{"ts":1657534620000,"o":20563.5,"h":20578.5,"l":20563.5,"c":20578,"v":82.931}
{"ts":1657534680000,"o":20578,"h":20590,"l":20569,"c":20575.5,"v":96.909}
{"ts":1657534740000,"o":20575.5,"h":20579,"l":20572,"c":20578.5,"v":53.523}
{"ts":1657534800000,"o":20578.5,"h":20581.5,"l":20571.5,"c":20573,"v":124.192}
{"ts":1657534860000,"o":20573,"h":20575,"l":20571.5,"c":20572,"v":20.927}
{"ts":1657534920000,"o":20572,"h":20579,"l":20565.5,"c":20572.5,"v":39.75}
{"ts":1657534980000,"o":20572.5,"h":20586,"l":20571,"c":20585.5,"v":43.607}
{"ts":1657535040000,"o":20585.5,"h":20596.5,"l":20585.5,"c":20596.5,"v":64.244}
{"ts":1657535100000,"o":20596.5,"h":20596.5,"l":20582,"c":20582.5,"v":55.323}
{"ts":1657535160000,"o":20582.5,"h":20585,"l":20568,"c":20577,"v":146.067}
{"ts":1657535220000,"o":20577,"h":20577.5,"l":20571,"c":20574.5,"v":28.356}
{"ts":1657535280000,"o":20574.5,"h":20574.5,"l":20569,"c":20569.5,"v":18.583}
{"ts":1657535340000,"o":20569.5,"h":20572.5,"l":20564,"c":20572.5,"v":70.056}
{"ts":1657535400000,"o":20572.5,"h":20572.5,"l":20563,"c":20563.5,"v":33.07}
{"ts":1657535460000,"o":20563.5,"h":20571,"l":20556,"c":20571,"v":45.774}
{"ts":1657535520000,"o":20571,"h":20571,"l":20565.5,"c":20570.5,"v":13.466}
{"ts":1657535580000,"o":20570.5,"h":20570.5,"l":20561,"c":20564.5,"v":24.398}
{"ts":1657535640000,"o":20564.5,"h":20569,"l":20560.5,"c":20569,"v":14.899}
{"ts":1657535700000,"o":20569,"h":20569,"l":20567,"c":20567.5,"v":12.465}
{"ts":1657535760000,"o":20567.5,"h":20569.5,"l":20565,"c":20569.5,"v":45.559}
{"ts":1657535820000,"o":20569.5,"h":20581,"l":20569,"c":20580,"v":53.001}
{"ts":1657535880000,"o":20580,"h":20580,"l":20561.5,"c":20567.5,"v":27.58}
{"ts":1657535940000,"o":20567.5,"h":20567.5,"l":20557,"c":20561,"v":24.811}
{"ts":1657536000000,"o":20561,"h":20573,"l":20559,"c":20570,"v":21.363}
{"ts":1657536060000,"o":20570,"h":20572.5,"l":20569.5,"c":20572.5,"v":24.984}
{"ts":1657536120000,"o":20572.5,"h":20572.5,"l":20566.5,"c":20566.5,"v":32.895}
{"ts":1657536180000,"o":20566.5,"h":20576.5,"l":20563,"c":20575.5,"v":41.902}
{"ts":1657536240000,"o":20575.5,"h":20580,"l":20566.5,"c":20579,"v":20.724}
{"ts":1657536300000,"o":20579,"h":20579,"l":20570,"c":20571,"v":18.059}
{"ts":1657536360000,"o":20571,"h":20571.5,"l":20563,"c":20563,"v":25.51}
{"ts":1657536420000,"o":20563,"h":20567,"l":20563,"c":20566.5,"v":37.951}
{"ts":1657536480000,"o":20566.5,"h":20586,"l":20566.5,"c":20583.5,"v":60.97}
{"ts":1657536540000,"o":20583.5,"h":20617,"l":20580,"c":20601,"v":213.026}
{"ts":1657536600000,"o":20601,"h":20607,"l":20587,"c":20597.5,"v":75.836}
{"ts":1657536660000,"o":20597.5,"h":20609.5,"l":20589,"c":20589,"v":73.525}
{"ts":1657536720000,"o":20589,"h":20593,"l":20580.5,"c":20580.5,"v":43.328}
{"ts":1657536780000,"o":20580.5,"h":20581,"l":20558,"c":20563,"v":117.473}
{"ts":1657536840000,"o":20563,"h":20563,"l":20529,"c":20531.5,"v":171.759}
{"ts":1657536900000,"o":20531.5,"h":20548,"l":20531.5,"c":20539.5,"v":60.569}
{"ts":1657536960000,"o":20539.5,"h":20541,"l":20508,"c":20518,"v":253.17}
{"ts":1657537020000,"o":20518,"h":20523,"l":20511,"c":20518,"v":90.902}
{"ts":1657537080000,"o":20518,"h":20518.5,"l":20518,"c":20518.5,"v":26.893}
{"ts":1657537140000,"o":20518.5,"h":20520,"l":20495,"c":20520,"v":189.286}
{"ts":1657537200000,"o":20520,"h":20520,"l":20510.5,"c":20510.5,"v":84.162}
{"ts":1657537260000,"o":20510.5,"h":20516.5,"l":20510,"c":20515,"v":51.19}
{"ts":1657537320000,"o":20515,"h":20517.5,"l":20509,"c":20516.5,"v":50.363}
{"ts":1657537380000,"o":20516.5,"h":20533,"l":20516.5,"c":20533,"v":182.942}
{"ts":1657537440000,"o":20533,"h":20533.5,"l":20522,"c":20524,"v":65.485}
{"ts":1657537500000,"o":20524,"h":20529,"l":20523.5,"c":20528.5,"v":14.973}
{"ts":1657537560000,"o":20528.5,"h":20538,"l":20528.5,"c":20538,"v":43.445}
{"ts":1657537620000,"o":20538,"h":20545,"l":20537.5,"c":20541.5,"v":46.009}
{"ts":1657537680000,"o":20541.5,"h":20547.5,"l":20536,"c":20536.5,"v":46.584}
{"ts":1657537740000,"o":20536.5,"h":20536.5,"l":20517,"c":20517,"v":91.515}
{"ts":1657537800000,"o":20517,"h":20533,"l":20517,"c":20527.5,"v":60.54}
{"ts":1657537860000,"o":20527.5,"h":20542.5,"l":20527,"c":20542.5,"v":45.07}
{"ts":1657537920000,"o":20542.5,"h":20549,"l":20542,"c":20544.5,"v":29.466}
{"ts":1657537980000,"o":20544.5,"h":20547.5,"l":20544,"c":20547,"v":25.708}
{"ts":1657538040000,"o":20547,"h":20548.5,"l":20546.5,"c":20548,"v":25.924}
{"ts":1657538100000,"o":20548,"h":20560,"l":20548,"c":20558.5,"v":61.498}
{"ts":1657538160000,"o":20558.5,"h":20568,"l":20557.5,"c":20557.5,"v":55.783}
{"ts":1657538220000,"o":20557.5,"h":20557.5,"l":20545.5,"c":20550,"v":61.182}
{"ts":1657538280000,"o":20550,"h":20554.5,"l":20547,"c":20547.5,"v":29.934}
{"ts":1657538340000,"o":20547.5,"h":20547.5,"l":20541,"c":20545,"v":20.306}
{"ts":1657538400000,"o":20545,"h":20545.5,"l":20539.5,"c":20540,"v":16.921}
{"ts":1657538460000,"o":20540,"h":20550,"l":20539,"c":20550,"v":26.746}
{"ts":1657538520000,"o":20550,"h":20550,"l":20535.5,"c":20535.5,"v":47.725}
{"ts":1657538580000,"o":20535.5,"h":20536,"l":20534,"c":20536,"v":29.428}
{"ts":1657538640000,"o":20536,"h":20536,"l":20523,"c":20525.5,"v":47.117}
{"ts":1657538700000,"o":20525.5,"h":20526,"l":20522,"c":20522,"v":17.068}
{"ts":1657538760000,"o":20522,"h":20536,"l":20522,"c":20535,"v":31.533}
{"ts":1657538820000,"o":20535,"h":20539.5,"l":20524,"c":20524.5,"v":56.147}
{"ts":1657538880000,"o":20524.5,"h":20524.5,"l":20523,"c":20523,"v":34.376}
{"ts":1657538940000,"o":20523,"h":20523.5,"l":20515,"c":20515,"v":45.902}
{"ts":1657539000000,"o":20515,"h":20526,"l":20515,"c":20523,"v":33.321}
{"ts":1657539060000,"o":20523,"h":20533.5,"l":20523,"c":20528.5,"v":47.032}
{"ts":1657539120000,"o":20528.5,"h":20534.5,"l":20519.5,"c":20534,"v":32.842}
{"ts":1657539180000,"o":20534,"h":20540,"l":20517.5,"c":20520,"v":52.633}
{"ts":1657539240000,"o":20520,"h":20526.5,"l":20520,"c":20523,"v":17.249}
{"ts":1657539300000,"o":20523,"h":20523,"l":20502,"c":20505.5,"v":105.801}
{"ts":1657539360000,"o":20505.5,"h":20505.5,"l":20456.5,"c":20484,"v":581.943}
{"ts":1657539420000,"o":20484,"h":20484,"l":20467,"c":20470,"v":118.968}
{"ts":1657539480000,"o":20470,"h":20477,"l":20464.5,"c":20469,"v":137.414}
{"ts":1657539540000,"o":20469,"h":20469.5,"l":20449.5,"c":20460,"v":169}
{"ts":1657539600000,"o":20460,"h":20472.5,"l":20453.5,"c":20454,"v":145.223}
{"ts":1657539660000,"o":20454,"h":20467,"l":20422.5,"c":20461,"v":365.819}
{"ts":1657539720000,"o":20461,"h":20470,"l":20459.5,"c":20468.5,"v":120.32}
{"ts":1657539780000,"o":20468.5,"h":20477,"l":20465,"c":20465.5,"v":50.88}
{"ts":1657539840000,"o":20465.5,"h":20469,"l":20465,"c":20469,"v":26.094}
{"ts":1657539900000,"o":20469,"h":20470,"l":20456.5,"c":20456.5,"v":55.332}
{"ts":1657539960000,"o":20456.5,"h":20459,"l":20455,"c":20459,"v":37.396}
{"ts":1657540020000,"o":20459,"h":20475.5,"l":20458,"c":20470,"v":53.787}
{"ts":1657540080000,"o":20470,"h":20473.5,"l":20467,"c":20471,"v":58.224}
{"ts":1657540140000,"o":20471,"h":20477,"l":20455.5,"c":20458.5,"v":54.747}
{"ts":1657540200000,"o":20458.5,"h":20465.5,"l":20444,"c":20465.5,"v":98.177}
{"ts":1657540260000,"o":20465.5,"h":20465.5,"l":20448.5,"c":20450.5,"v":41.519}
{"ts":1657540320000,"o":20450.5,"h":20460,"l":20450.5,"c":20454,"v":84.735}
{"ts":1657540380000,"o":20454,"h":20458,"l":20444.5,"c":20444.5,"v":67.132}
{"ts":1657540440000,"o":20444.5,"h":20446.5,"l":20425,"c":20440,"v":139.113}
{"ts":1657540500000,"o":20440,"h":20440,"l":20406,"c":20419.5,"v":208.07}
{"ts":1657540560000,"o":20419.5,"h":20448.5,"l":20419.5,"c":20448.5,"v":113.883}
{"ts":1657540620000,"o":20448.5,"h":20457.5,"l":20448,"c":20449.5,"v":83.702}
{"ts":1657540680000,"o":20449.5,"h":20463.5,"l":20449,"c":20463.5,"v":88.614}
{"ts":1657540740000,"o":20463.5,"h":20466.5,"l":20454.5,"c":20466.5,"v":49.224}
{"ts":1657540800000,"o":20466.5,"h":20466.5,"l":20455.5,"c":20457,"v":86.963}
{"ts":1657540860000,"o":20457,"h":20457,"l":20454,"c":20454.5,"v":26.875}
{"ts":1657540920000,"o":20454.5,"h":20455,"l":20442,"c":20442,"v":95.583}
{"ts":1657540980000,"o":20442,"h":20442.5,"l":20413.5,"c":20415,"v":199.012}
{"ts":1657541040000,"o":20415,"h":20416.5,"l":20410,"c":20410,"v":167.703}
{"ts":1657541100000,"o":20410,"h":20429,"l":20406,"c":20422,"v":119.631}
{"ts":1657541160000,"o":20422,"h":20440,"l":20421.5,"c":20439.5,"v":69.672}
{"ts":1657541220000,"o":20439.5,"h":20448.5,"l":20439.5,"c":20447,"v":84.13}
{"ts":1657541280000,"o":20447,"h":20453.5,"l":20446.5,"c":20447.5,"v":92.131}
{"ts":1657541340000,"o":20447.5,"h":20448,"l":20427,"c":20439,"v":125.824}
{"ts":1657541400000,"o":20439,"h":20460.5,"l":20439,"c":20450.5,"v":126.181}
{"ts":1657541460000,"o":20450.5,"h":20461,"l":20447.5,"c":20453.5,"v":56.545}
{"ts":1657541520000,"o":20453.5,"h":20456,"l":20444.5,"c":20456,"v":37.227}
{"ts":1657541580000,"o":20456,"h":20456,"l":20451.5,"c":20454.5,"v":16.132}
{"ts":1657541640000,"o":20454.5,"h":20458.5,"l":20448,"c":20448.5,"v":75.889}
{"ts":1657541700000,"o":20448.5,"h":20455,"l":20448,"c":20455,"v":35.951}
{"ts":1657541760000,"o":20455,"h":20459,"l":20454.5,"c":20458,"v":83.955}
{"ts":1657541820000,"o":20458,"h":20458,"l":20453,"c":20455,"v":43.104}
{"ts":1657541880000,"o":20455,"h":20455,"l":20450.5,"c":20454,"v":33.075}
{"ts":1657541940000,"o":20454,"h":20454,"l":20442.5,"c":20444.5,"v":37.835}
{"ts":1657542000000,"o":20444.5,"h":20454.5,"l":20439,"c":20454,"v":45.169}
{"ts":1657542060000,"o":20454,"h":20489,"l":20454,"c":20480.5,"v":207.346}
{"ts":1657542120000,"o":20480.5,"h":20495,"l":20478,"c":20482.5,"v":127.67}
{"ts":1657542180000,"o":20482.5,"h":20499,"l":20482.5,"c":20494,"v":124.787}
{"ts":1657542240000,"o":20494,"h":20515.5,"l":20493.5,"c":20515.5,"v":240.366}
{"ts":1657542300000,"o":20515.5,"h":20515.5,"l":20490.5,"c":20490.5,"v":164.232}
{"ts":1657542360000,"o":20490.5,"h":20491,"l":20477,"c":20486.5,"v":77.499}
{"ts":1657542420000,"o":20486.5,"h":20494.5,"l":20479.5,"c":20491.5,"v":147.545}
{"ts":1657542480000,"o":20491.5,"h":20505,"l":20488,"c":20505,"v":56.185}
{"ts":1657542540000,"o":20505,"h":20505,"l":20495.5,"c":20504.5,"v":40.758}
{"ts":1657542600000,"o":20504.5,"h":20527,"l":20500,"c":20523,"v":217.212}
{"ts":1657542660000,"o":20523,"h":20550,"l":20523,"c":20535.5,"v":192.332}
{"ts":1657542720000,"o":20535.5,"h":20548,"l":20525.5,"c":20545,"v":208.57}
{"ts":1657542780000,"o":20545,"h":20550,"l":20526,"c":20550,"v":201.075}
{"ts":1657542840000,"o":20550,"h":20550,"l":20528,"c":20530,"v":120.681}
{"ts":1657542900000,"o":20530,"h":20541.5,"l":20529.5,"c":20541.5,"v":53.708}
{"ts":1657542960000,"o":20541.5,"h":20545,"l":20541,"c":20544.5,"v":61.676}
{"ts":1657543020000,"o":20544.5,"h":20569,"l":20543.5,"c":20568,"v":166.663}
{"ts":1657543080000,"o":20568,"h":20569.5,"l":20558,"c":20562,"v":111.034}
{"ts":1657543140000,"o":20562,"h":20562,"l":20550,"c":20550.5,"v":101.947}
{"ts":1657543200000,"o":20550.5,"h":20550.5,"l":20540,"c":20547.5,"v":119.904}
{"ts":1657543260000,"o":20547.5,"h":20553,"l":20542,"c":20553,"v":54.685}
{"ts":1657543320000,"o":20553,"h":20557.5,"l":20547,"c":20557.5,"v":88.942}
{"ts":1657543380000,"o":20557.5,"h":20557.5,"l":20545.5,"c":20547.5,"v":49.474}
{"ts":1657543440000,"o":20547.5,"h":20550,"l":20545.5,"c":20549.5,"v":25.555}
{"ts":1657543500000,"o":20549.5,"h":20557.5,"l":20548.5,"c":20553,"v":48.293}
{"ts":1657543560000,"o":20553,"h":20553,"l":20531,"c":20536,"v":145.985}
{"ts":1657543620000,"o":20536,"h":20538.5,"l":20532.5,"c":20532.5,"v":70.36}
{"ts":1657543680000,"o":20532.5,"h":20536,"l":20528.5,"c":20529.5,"v":61.506}
{"ts":1657543740000,"o":20529.5,"h":20538,"l":20521.5,"c":20537.5,"v":59.725}
{"ts":1657543800000,"o":20537.5,"h":20546,"l":20537.5,"c":20545.5,"v":68.848}
{"ts":1657543860000,"o":20545.5,"h":20556.5,"l":20545.5,"c":20552.5,"v":117.483}
{"ts":1657543920000,"o":20552.5,"h":20568,"l":20549.5,"c":20568,"v":94.022}
{"ts":1657543980000,"o":20568,"h":20573,"l":20553,"c":20556.5,"v":147.882}
{"ts":1657544040000,"o":20556.5,"h":20558,"l":20545.5,"c":20547.5,"v":75.321}
{"ts":1657544100000,"o":20547.5,"h":20584,"l":20545.5,"c":20580,"v":210.468}
{"ts":1657544160000,"o":20580,"h":20599.5,"l":20579.5,"c":20583,"v":226.388}
{"ts":1657544220000,"o":20583,"h":20593.5,"l":20570,"c":20570,"v":98.254}
{"ts":1657544280000,"o":20570,"h":20582,"l":20570,"c":20581.5,"v":62.902}
{"ts":1657544340000,"o":20581.5,"h":20587,"l":20578,"c":20578,"v":65.032}
{"ts":1657544400000,"o":20578,"h":20579.5,"l":20570.5,"c":20575,"v":66.732}
{"ts":1657544460000,"o":20575,"h":20579.5,"l":20570.5,"c":20571.5,"v":58.091}
{"ts":1657544520000,"o":20571.5,"h":20602.5,"l":20570,"c":20600,"v":334.403}
{"ts":1657544580000,"o":20600,"h":20600,"l":20579,"c":20580.5,"v":134.774}
{"ts":1657544640000,"o":20580.5,"h":20580.5,"l":20570,"c":20571.5,"v":108.034}
{"ts":1657544700000,"o":20571.5,"h":20576,"l":20568,"c":20570,"v":144.36}
{"ts":1657544760000,"o":20570,"h":20571.5,"l":20560,"c":20560,"v":104.895}
{"ts":1657544820000,"o":20560,"h":20560.5,"l":20555,"c":20556,"v":67.61}
{"ts":1657544880000,"o":20556,"h":20570,"l":20552.5,"c":20565.5,"v":90.115}
{"ts":1657544940000,"o":20565.5,"h":20570,"l":20562,"c":20565.5,"v":79.15}
{"ts":1657545000000,"o":20565.5,"h":20572,"l":20564.5,"c":20564.5,"v":36.718}
{"ts":1657545060000,"o":20564.5,"h":20566,"l":20551,"c":20551,"v":73.631}
{"ts":1657545120000,"o":20551,"h":20552,"l":20536.5,"c":20546.5,"v":155.698}
{"ts":1657545180000,"o":20546.5,"h":20546.5,"l":20534,"c":20535.5,"v":102.969}
{"ts":1657545240000,"o":20535.5,"h":20543.5,"l":20535,"c":20536.5,"v":43.481}
{"ts":1657545300000,"o":20536.5,"h":20546.5,"l":20529,"c":20543,"v":119.022}
{"ts":1657545360000,"o":20543,"h":20544,"l":20536,"c":20543.5,"v":53.566}
{"ts":1657545420000,"o":20543.5,"h":20550,"l":20543.5,"c":20550,"v":76.653}
{"ts":1657545480000,"o":20550,"h":20559.5,"l":20549.5,"c":20559,"v":65.055}
{"ts":1657545540000,"o":20559,"h":20559.5,"l":20554,"c":20554,"v":22.352}
{"ts":1657545600000,"o":20554,"h":20568.5,"l":20554,"c":20568.5,"v":64.12}
{"ts":1657545660000,"o":20568.5,"h":20572,"l":20568,"c":20571.5,"v":85.372}
{"ts":1657545720000,"o":20571.5,"h":20576,"l":20571.5,"c":20573,"v":70.857}
{"ts":1657545780000,"o":20573,"h":20583.5,"l":20572.5,"c":20583,"v":51.553}
{"ts":1657545840000,"o":20583,"h":20592,"l":20583,"c":20588.5,"v":189.621}
{"ts":1657545900000,"o":20588.5,"h":20589,"l":20573,"c":20576.5,"v":126.212}
{"ts":1657545960000,"o":20576.5,"h":20582,"l":20576.5,"c":20579.5,"v":39.444}
{"ts":1657546020000,"o":20579.5,"h":20579.5,"l":20557.5,"c":20559,"v":87.315}
{"ts":1657546080000,"o":20559,"h":20569.5,"l":20558,"c":20558.5,"v":61.779}
{"ts":1657546140000,"o":20558.5,"h":20558.5,"l":20548,"c":20548.5,"v":93.153}
{"ts":1657546200000,"o":20548.5,"h":20548.5,"l":20514.5,"c":20522.5,"v":270.758}
{"ts":1657546260000,"o":20522.5,"h":20618.5,"l":20522.5,"c":20589.5,"v":701.991}
{"ts":1657546320000,"o":20589.5,"h":20748.5,"l":20570.5,"c":20692,"v":2939.407}
{"ts":1657546380000,"o":20692,"h":20701,"l":20660.5,"c":20661,"v":685.555}
{"ts":1657546440000,"o":20661,"h":20665,"l":20577,"c":20577,"v":850.356}
{"ts":1657546500000,"o":20577,"h":20577.5,"l":20462.5,"c":20500.5,"v":1382.575}
{"ts":1657546560000,"o":20500.5,"h":20511,"l":20457,"c":20494,"v":918.944}
{"ts":1657546620000,"o":20494,"h":20518.5,"l":20473,"c":20495.5,"v":367.707}
{"ts":1657546680000,"o":20495.5,"h":20517,"l":20484.5,"c":20500.5,"v":268.526}
{"ts":1657546740000,"o":20500.5,"h":20514.5,"l":20495.5,"c":20502.5,"v":156.532}
{"ts":1657546800000,"o":20502.5,"h":20502.5,"l":20458,"c":20472,"v":409.588}
{"ts":1657546860000,"o":20472,"h":20480,"l":20461,"c":20474.5,"v":203.693}
{"ts":1657546920000,"o":20474.5,"h":20485,"l":20461,"c":20484.5,"v":216.454}
{"ts":1657546980000,"o":20484.5,"h":20525,"l":20484.5,"c":20500.5,"v":300.404}
{"ts":1657547040000,"o":20500.5,"h":20522,"l":20485.5,"c":20514.5,"v":211.405}
{"ts":1657547100000,"o":20514.5,"h":20514.5,"l":20472,"c":20489,"v":185.418}
{"ts":1657547160000,"o":20489,"h":20489,"l":20468,"c":20487.5,"v":208.597}
{"ts":1657547220000,"o":20487.5,"h":20488,"l":20468,"c":20473.5,"v":154.497}
{"ts":1657547280000,"o":20473.5,"h":20474,"l":20382,"c":20400,"v":1186.96}
{"ts":1657547340000,"o":20400,"h":20411.5,"l":20313,"c":20359,"v":2148.876}
{"ts":1657547400000,"o":20359,"h":20408,"l":20263,"c":20305.5,"v":1761.1}
{"ts":1657547460000,"o":20305.5,"h":20331,"l":20264.5,"c":20288.5,"v":1069.798}
{"ts":1657547520000,"o":20288.5,"h":20316.5,"l":20270,"c":20279,"v":811.66}
{"ts":1657547580000,"o":20279,"h":20310,"l":20271,"c":20301.5,"v":418.854}
{"ts":1657547640000,"o":20301.5,"h":20361,"l":20301.5,"c":20347.5,"v":649.609}
{"ts":1657547700000,"o":20347.5,"h":20378.5,"l":20343,"c":20374,"v":582.426}
{"ts":1657547760000,"o":20374,"h":20374,"l":20349.5,"c":20362.5,"v":254.685}
{"ts":1657547820000,"o":20362.5,"h":20384.5,"l":20332.5,"c":20372,"v":413.178}
{"ts":1657547880000,"o":20372,"h":20405,"l":20369.5,"c":20386,"v":443.541}
{"ts":1657547940000,"o":20386,"h":20392,"l":20362.5,"c":20367.5,"v":194.403}
{"ts":1657548000000,"o":20367.5,"h":20368,"l":20327.5,"c":20337.5,"v":264.229}
{"ts":1657548060000,"o":20337.5,"h":20356,"l":20322,"c":20338,"v":259.72}
{"ts":1657548120000,"o":20338,"h":20359,"l":20331.5,"c":20340.5,"v":138.086}
{"ts":1657548180000,"o":20340.5,"h":20343.5,"l":20318.5,"c":20318.5,"v":147.678}
{"ts":1657548240000,"o":20318.5,"h":20335,"l":20271,"c":20325.5,"v":787.909}
{"ts":1657548300000,"o":20325.5,"h":20357.5,"l":20314.5,"c":20330,"v":265.108}
{"ts":1657548360000,"o":20330,"h":20355.5,"l":20325,"c":20340,"v":229.123}
{"ts":1657548420000,"o":20340,"h":20407,"l":20339.5,"c":20385,"v":503.762}
{"ts":1657548480000,"o":20385,"h":20407,"l":20380.5,"c":20389.5,"v":257.001}
{"ts":1657548540000,"o":20389.5,"h":20400.5,"l":20388.5,"c":20400.5,"v":119.719}
{"ts":1657548600000,"o":20400.5,"h":20448,"l":20400,"c":20431.5,"v":629.331}
{"ts":1657548660000,"o":20431.5,"h":20480,"l":20422.5,"c":20456,"v":603.029}
{"ts":1657548720000,"o":20456,"h":20458.5,"l":20418,"c":20421.5,"v":420.848}
{"ts":1657548780000,"o":20421.5,"h":20427.5,"l":20411,"c":20422,"v":108.025}
{"ts":1657548840000,"o":20422,"h":20450,"l":20414,"c":20414.5,"v":332.86}
{"ts":1657548900000,"o":20414.5,"h":20423.5,"l":20397,"c":20405.5,"v":210.732}
{"ts":1657548960000,"o":20405.5,"h":20436,"l":20405.5,"c":20426,"v":137.556}
{"ts":1657549020000,"o":20426,"h":20437.5,"l":20420,"c":20430,"v":67.469}
{"ts":1657549080000,"o":20430,"h":20430.5,"l":20409.5,"c":20412.5,"v":108.97}
{"ts":1657549140000,"o":20412.5,"h":20413,"l":20381.5,"c":20382,"v":170.937}
{"ts":1657549200000,"o":20382,"h":20404.5,"l":20380,"c":20387,"v":105.565}
{"ts":1657549260000,"o":20387,"h":20398.5,"l":20358,"c":20360,"v":401.433}
{"ts":1657549320000,"o":20360,"h":20360.5,"l":20337,"c":20337.5,"v":340.79}
{"ts":1657549380000,"o":20337.5,"h":20372.5,"l":20337,"c":20369.5,"v":217.277}
{"ts":1657549440000,"o":20369.5,"h":20380,"l":20369,"c":20372.5,"v":120.616}
{"ts":1657549500000,"o":20372.5,"h":20400,"l":20372,"c":20400,"v":181.048}
{"ts":1657549560000,"o":20400,"h":20410,"l":20385,"c":20410,"v":124.932}
{"ts":1657549620000,"o":20410,"h":20417,"l":20387,"c":20387.5,"v":131.368}
{"ts":1657549680000,"o":20387.5,"h":20388.5,"l":20370,"c":20371,"v":89.09}
{"ts":1657549740000,"o":20371,"h":20385.5,"l":20370.5,"c":20376.5,"v":136.154}
{"ts":1657549800000,"o":20376.5,"h":20398.5,"l":20374,"c":20398.5,"v":142.046}
{"ts":1657549860000,"o":20398.5,"h":20429,"l":20390.5,"c":20427,"v":157.675}
{"ts":1657549920000,"o":20427,"h":20429,"l":20416,"c":20417.5,"v":190.854}
{"ts":1657549980000,"o":20417.5,"h":20421.5,"l":20416,"c":20420,"v":72.499}
{"ts":1657550040000,"o":20420,"h":20420,"l":20412.5,"c":20413,"v":59.583}
{"ts":1657550100000,"o":20413,"h":20413,"l":20398.5,"c":20399.5,"v":95.578}
{"ts":1657550160000,"o":20399.5,"h":20427,"l":20399.5,"c":20416.5,"v":112.655}
{"ts":1657550220000,"o":20416.5,"h":20429,"l":20416.5,"c":20428.5,"v":59.751}
{"ts":1657550280000,"o":20428.5,"h":20450,"l":20428.5,"c":20436.5,"v":266.149}
{"ts":1657550340000,"o":20436.5,"h":20446,"l":20434,"c":20434,"v":118.15}
{"ts":1657550400000,"o":20434,"h":20450,"l":20434,"c":20450,"v":58.384}
{"ts":1657550460000,"o":20450,"h":20461.5,"l":20440,"c":20440,"v":291.436}
{"ts":1657550520000,"o":20440,"h":20440.5,"l":20425.5,"c":20430.5,"v":80.778}
{"ts":1657550580000,"o":20430.5,"h":20440,"l":20430.5,"c":20431,"v":45.398}
{"ts":1657550640000,"o":20431,"h":20445,"l":20420.5,"c":20444.5,"v":79.589}
{"ts":1657550700000,"o":20444.5,"h":20456,"l":20440,"c":20440,"v":96.28}
{"ts":1657550760000,"o":20440,"h":20441.5,"l":20420.5,"c":20420.5,"v":120.381}
{"ts":1657550820000,"o":20420.5,"h":20433.5,"l":20420.5,"c":20433,"v":73.433}
{"ts":1657550880000,"o":20433,"h":20448,"l":20433,"c":20443,"v":39.547}
{"ts":1657550940000,"o":20443,"h":20458,"l":20443,"c":20457.5,"v":78.404}
{"ts":1657551000000,"o":20457.5,"h":20473,"l":20453.5,"c":20453.5,"v":147.757}
{"ts":1657551060000,"o":20453.5,"h":20464,"l":20453,"c":20453,"v":62.56}
{"ts":1657551120000,"o":20453,"h":20465,"l":20453,"c":20454,"v":69.329}
{"ts":1657551180000,"o":20454,"h":20455.5,"l":20441,"c":20443.5,"v":94.407}
{"ts":1657551240000,"o":20443.5,"h":20450,"l":20441,"c":20448.5,"v":43.218}
{"ts":1657551300000,"o":20448.5,"h":20456,"l":20430,"c":20430,"v":150.984}
{"ts":1657551360000,"o":20430,"h":20430.5,"l":20400,"c":20408.5,"v":178.049}
{"ts":1657551420000,"o":20408.5,"h":20423,"l":20388,"c":20408.5,"v":177.967}
{"ts":1657551480000,"o":20408.5,"h":20413.5,"l":20392.5,"c":20393.5,"v":74.864}
{"ts":1657551540000,"o":20393.5,"h":20394,"l":20379,"c":20379.5,"v":116.446}
{"ts":1657551600000,"o":20379.5,"h":20395.5,"l":20379,"c":20382.5,"v":69.726}
{"ts":1657551660000,"o":20382.5,"h":20403.5,"l":20382.5,"c":20395,"v":125.481}
{"ts":1657551720000,"o":20395,"h":20399,"l":20386,"c":20386,"v":76.09}
{"ts":1657551780000,"o":20386,"h":20386.5,"l":20355,"c":20359.5,"v":207.977}
{"ts":1657551840000,"o":20359.5,"h":20370,"l":20356,"c":20368.5,"v":149.412}
{"ts":1657551900000,"o":20368.5,"h":20392,"l":20368,"c":20386,"v":99.736}
{"ts":1657551960000,"o":20386,"h":20392,"l":20368,"c":20380,"v":58.995}
{"ts":1657552020000,"o":20380,"h":20388,"l":20379,"c":20379,"v":58.214}
{"ts":1657552080000,"o":20379,"h":20395,"l":20379,"c":20395,"v":30.455}
{"ts":1657552140000,"o":20395,"h":20407,"l":20394.5,"c":20396.5,"v":148.605}
{"ts":1657552200000,"o":20396.5,"h":20396.5,"l":20380.5,"c":20382,"v":59.791}
{"ts":1657552260000,"o":20382,"h":20395,"l":20370.5,"c":20389.5,"v":72.329}
{"ts":1657552320000,"o":20389.5,"h":20411.5,"l":20386.5,"c":20398.5,"v":82.362}
{"ts":1657552380000,"o":20398.5,"h":20401,"l":20378,"c":20378,"v":108.507}
{"ts":1657552440000,"o":20378,"h":20386,"l":20375,"c":20375,"v":54.212}
{"ts":1657552500000,"o":20375,"h":20395.5,"l":20375,"c":20395.5,"v":95.502}
{"ts":1657552560000,"o":20395.5,"h":20405,"l":20392,"c":20404,"v":57.303}
{"ts":1657552620000,"o":20404,"h":20404.5,"l":20388.5,"c":20399,"v":37.52}
{"ts":1657552680000,"o":20399,"h":20402,"l":20381.5,"c":20392.5,"v":41.619}
{"ts":1657552740000,"o":20392.5,"h":20397.5,"l":20380,"c":20395,"v":42.983}
{"ts":1657552800000,"o":20395,"h":20398.5,"l":20379.5,"c":20386.5,"v":41.838}
{"ts":1657552860000,"o":20386.5,"h":20400,"l":20386,"c":20389,"v":48.862}
{"ts":1657552920000,"o":20389,"h":20399,"l":20380,"c":20381.5,"v":47.163}
{"ts":1657552980000,"o":20381.5,"h":20382,"l":20357.5,"c":20366.5,"v":133.65}
{"ts":1657553040000,"o":20366.5,"h":20370,"l":20361.5,"c":20367,"v":22.547}
{"ts":1657553100000,"o":20367,"h":20377,"l":20366,"c":20373.5,"v":24.699}
{"ts":1657553160000,"o":20373.5,"h":20390.5,"l":20373.5,"c":20382.5,"v":102.951}
{"ts":1657553220000,"o":20382.5,"h":20395,"l":20379,"c":20379.5,"v":37.025}
{"ts":1657553280000,"o":20379.5,"h":20395,"l":20379,"c":20392.5,"v":37.89}
{"ts":1657553340000,"o":20392.5,"h":20395,"l":20388,"c":20390,"v":26.483}
{"ts":1657553400000,"o":20390,"h":20404.5,"l":20385,"c":20391.5,"v":83.127}
{"ts":1657553460000,"o":20391.5,"h":20402,"l":20391.5,"c":20398,"v":86.083}
{"ts":1657553520000,"o":20398,"h":20400,"l":20390,"c":20392.5,"v":31.328}
{"ts":1657553580000,"o":20392.5,"h":20394.5,"l":20385.5,"c":20393.5,"v":37.341}
{"ts":1657553640000,"o":20393.5,"h":20398,"l":20392.5,"c":20397.5,"v":20.772}
{"ts":1657553700000,"o":20397.5,"h":20426.5,"l":20397,"c":20422,"v":165.198}
{"ts":1657553760000,"o":20422,"h":20435.5,"l":20412,"c":20412,"v":157.077}
{"ts":1657553820000,"o":20412,"h":20432,"l":20396,"c":20427.5,"v":117.745}
{"ts":1657553880000,"o":20427.5,"h":20443.5,"l":20427.5,"c":20443,"v":77.351}
{"ts":1657553940000,"o":20443,"h":20453,"l":20429.5,"c":20429.5,"v":113.111}
{"ts":1657554000000,"o":20429.5,"h":20438.5,"l":20429.5,"c":20432.5,"v":46.525}
{"ts":1657554060000,"o":20432.5,"h":20432.5,"l":20419,"c":20419.5,"v":120.507}
{"ts":1657554120000,"o":20419.5,"h":20424.5,"l":20407,"c":20424,"v":110.843}
{"ts":1657554180000,"o":20424,"h":20424.5,"l":20417,"c":20418,"v":16.948}
{"ts":1657554240000,"o":20418,"h":20423,"l":20409.5,"c":20421.5,"v":29.894}
{"ts":1657554300000,"o":20421.5,"h":20422,"l":20416.5,"c":20419.5,"v":17.597}
{"ts":1657554360000,"o":20419.5,"h":20422,"l":20400,"c":20403,"v":43.228}
{"ts":1657554420000,"o":20403,"h":20403,"l":20391.5,"c":20396,"v":53.933}
{"ts":1657554480000,"o":20396,"h":20404,"l":20395,"c":20398.5,"v":41.583}
{"ts":1657554540000,"o":20398.5,"h":20404,"l":20397.5,"c":20402.5,"v":19.148}
{"ts":1657554600000,"o":20402.5,"h":20402.5,"l":20390,"c":20390.5,"v":35.192}
{"ts":1657554660000,"o":20390.5,"h":20391.5,"l":20377,"c":20378.5,"v":63.708}
{"ts":1657554720000,"o":20378.5,"h":20415,"l":20373.5,"c":20410,"v":123.832}
{"ts":1657554780000,"o":20410,"h":20431.5,"l":20405,"c":20427,"v":97.728}
{"ts":1657554840000,"o":20427,"h":20428,"l":20418,"c":20424,"v":42.725}
{"ts":1657554900000,"o":20424,"h":20427.5,"l":20424,"c":20425,"v":26.275}
{"ts":1657554960000,"o":20425,"h":20437,"l":20425,"c":20430,"v":65.168}
{"ts":1657555020000,"o":20430,"h":20431,"l":20430,"c":20430.5,"v":8.434}
{"ts":1657555080000,"o":20430.5,"h":20435,"l":20423,"c":20429,"v":29.321}
{"ts":1657555140000,"o":20429,"h":20434,"l":20422.5,"c":20427,"v":24.82}
{"ts":1657555200000,"o":20427,"h":20432.5,"l":20420,"c":20422.5,"v":50.497}
{"ts":1657555260000,"o":20422.5,"h":20426.5,"l":20416.5,"c":20422,"v":56.661}
{"ts":1657555320000,"o":20422,"h":20428,"l":20422,"c":20425.5,"v":21.406}
{"ts":1657555380000,"o":20425.5,"h":20425.5,"l":20410,"c":20410,"v":63.736}
{"ts":1657555440000,"o":20410,"h":20428.5,"l":20410,"c":20428.5,"v":35.784}
{"ts":1657555500000,"o":20428.5,"h":20429,"l":20415.5,"c":20415.5,"v":45.977}
{"ts":1657555560000,"o":20415.5,"h":20418.5,"l":20413.5,"c":20416,"v":18.124}
{"ts":1657555620000,"o":20416,"h":20416.5,"l":20410,"c":20410.5,"v":32.404}
{"ts":1657555680000,"o":20410.5,"h":20415,"l":20403,"c":20403,"v":90.665}
{"ts":1657555740000,"o":20403,"h":20416,"l":20403,"c":20415.5,"v":23.113}
{"ts":1657555800000,"o":20415.5,"h":20437,"l":20413,"c":20433.5,"v":105.215}
{"ts":1657555860000,"o":20433.5,"h":20446.5,"l":20433,"c":20444.5,"v":81.856}
{"ts":1657555920000,"o":20444.5,"h":20444.5,"l":20434,"c":20435.5,"v":58.282}
{"ts":1657555980000,"o":20435.5,"h":20436,"l":20430,"c":20430,"v":15.102}
{"ts":1657556040000,"o":20430,"h":20431,"l":20429.5,"c":20429.5,"v":52.588}
{"ts":1657556100000,"o":20429.5,"h":20440,"l":20424,"c":20424,"v":22.626}
{"ts":1657556160000,"o":20424,"h":20424.5,"l":20418,"c":20419,"v":12.683}
{"ts":1657556220000,"o":20419,"h":20420,"l":20404.5,"c":20419.5,"v":42.587}
{"ts":1657556280000,"o":20419.5,"h":20433.5,"l":20419.5,"c":20432,"v":53.796}
{"ts":1657556340000,"o":20432,"h":20434,"l":20431.5,"c":20433,"v":28.185}
{"ts":1657556400000,"o":20433,"h":20450,"l":20419.5,"c":20449.5,"v":159.103}
{"ts":1657556460000,"o":20449.5,"h":20480,"l":20446.5,"c":20457.5,"v":388.52}
{"ts":1657556520000,"o":20457.5,"h":20465,"l":20445,"c":20445.5,"v":113.256}
{"ts":1657556580000,"o":20445.5,"h":20452.5,"l":20445,"c":20451,"v":50.313}
{"ts":1657556640000,"o":20451,"h":20459,"l":20445,"c":20458.5,"v":57.198}
{"ts":1657556700000,"o":20458.5,"h":20459,"l":20433,"c":20437,"v":88.487}
{"ts":1657556760000,"o":20437,"h":20450,"l":20435.5,"c":20450,"v":75.249}
{"ts":1657556820000,"o":20450,"h":20454,"l":20442.5,"c":20453.5,"v":24.875}
{"ts":1657556880000,"o":20453.5,"h":20460,"l":20453.5,"c":20459.5,"v":189.259}
{"ts":1657556940000,"o":20459.5,"h":20470,"l":20447,"c":20453.5,"v":156.221}
{"ts":1657557000000,"o":20453.5,"h":20458,"l":20440,"c":20440,"v":47.733}
{"ts":1657557060000,"o":20440,"h":20456,"l":20436,"c":20455.5,"v":37.597}
{"ts":1657557120000,"o":20455.5,"h":20473,"l":20455.5,"c":20473,"v":98.735}
{"ts":1657557180000,"o":20473,"h":20478,"l":20469.5,"c":20470.5,"v":182.104}
{"ts":1657557240000,"o":20470.5,"h":20475.5,"l":20462,"c":20465.5,"v":133.933}
{"ts":1657557300000,"o":20465.5,"h":20497,"l":20465.5,"c":20482,"v":403.64}
{"ts":1657557360000,"o":20482,"h":20488,"l":20481,"c":20486,"v":67.676}
{"ts":1657557420000,"o":20486,"h":20513,"l":20483,"c":20496.5,"v":544.911}
{"ts":1657557480000,"o":20496.5,"h":20509,"l":20496.5,"c":20508.5,"v":87.023}
{"ts":1657557540000,"o":20508.5,"h":20513,"l":20500,"c":20513,"v":288.842}
{"ts":1657557600000,"o":20513,"h":20513,"l":20489,"c":20489,"v":197.361}
{"ts":1657557660000,"o":20489,"h":20491,"l":20485,"c":20489,"v":71.647}
{"ts":1657557720000,"o":20489,"h":20489.5,"l":20487,"c":20489,"v":37.482}
{"ts":1657557780000,"o":20489,"h":20489.5,"l":20445,"c":20450,"v":343.455}
{"ts":1657557840000,"o":20450,"h":20465.5,"l":20445,"c":20465,"v":100.682}
{"ts":1657557900000,"o":20465,"h":20467.5,"l":20435,"c":20440,"v":102.785}
{"ts":1657557960000,"o":20440,"h":20449.5,"l":20439.5,"c":20444.5,"v":71.349}
{"ts":1657558020000,"o":20444.5,"h":20450.5,"l":20438,"c":20450,"v":135.324}
{"ts":1657558080000,"o":20450,"h":20455,"l":20450,"c":20454.5,"v":27.525}
{"ts":1657558140000,"o":20454.5,"h":20455,"l":20444,"c":20449.5,"v":33.086}
{"ts":1657558200000,"o":20449.5,"h":20461,"l":20449,"c":20452,"v":84.639}
{"ts":1657558260000,"o":20452,"h":20452.5,"l":20438,"c":20446.5,"v":49.741}
{"ts":1657558320000,"o":20446.5,"h":20447,"l":20439,"c":20439.5,"v":46.342}
{"ts":1657558380000,"o":20439.5,"h":20444,"l":20438,"c":20440,"v":92.301}
{"ts":1657558440000,"o":20440,"h":20444,"l":20439.5,"c":20444,"v":13.385}
{"ts":1657558500000,"o":20444,"h":20450,"l":20443.5,"c":20449.5,"v":82.786}
{"ts":1657558560000,"o":20449.5,"h":20451.5,"l":20449.5,"c":20451.5,"v":45.206}
{"ts":1657558620000,"o":20451.5,"h":20451.5,"l":20440,"c":20440.5,"v":33.298}
{"ts":1657558680000,"o":20440.5,"h":20440.5,"l":20380,"c":20402.5,"v":652.454}
{"ts":1657558740000,"o":20402.5,"h":20414,"l":20402.5,"c":20413,"v":101.202}
{"ts":1657558800000,"o":20413,"h":20422,"l":20407,"c":20421.5,"v":66.977}
{"ts":1657558860000,"o":20421.5,"h":20422,"l":20413.5,"c":20414.5,"v":59.292}
{"ts":1657558920000,"o":20414.5,"h":20417,"l":20410,"c":20413.5,"v":48.23}
{"ts":1657558980000,"o":20413.5,"h":20435,"l":20405,"c":20424.5,"v":116.634}
{"ts":1657559040000,"o":20424.5,"h":20436,"l":20424.5,"c":20428,"v":53.53}
{"ts":1657559100000,"o":20428,"h":20428,"l":20425,"c":20425.5,"v":27.195}
{"ts":1657559160000,"o":20425.5,"h":20425.5,"l":20417,"c":20424.5,"v":65.082}
{"ts":1657559220000,"o":20424.5,"h":20435,"l":20424.5,"c":20435,"v":22.968}
{"ts":1657559280000,"o":20435,"h":20438,"l":20434.5,"c":20437,"v":25.474}
{"ts":1657559340000,"o":20437,"h":20460,"l":20437,"c":20460,"v":127.073}
{"ts":1657559400000,"o":20460,"h":20470,"l":20456,"c":20465.5,"v":105.052}
{"ts":1657559460000,"o":20465.5,"h":20481.5,"l":20465.5,"c":20481.5,"v":101.496}
{"ts":1657559520000,"o":20481.5,"h":20574,"l":20481,"c":20563,"v":890.202}
{"ts":1657559580000,"o":20563,"h":20563,"l":20531.5,"c":20542.5,"v":300.58}
{"ts":1657559640000,"o":20542.5,"h":20544.5,"l":20525,"c":20535.5,"v":114.984}
{"ts":1657559700000,"o":20535.5,"h":20547.5,"l":20523,"c":20523,"v":112.828}
{"ts":1657559760000,"o":20523,"h":20535.5,"l":20522.5,"c":20528,"v":93.82}
{"ts":1657559820000,"o":20528,"h":20549.5,"l":20528,"c":20549,"v":72.58}
{"ts":1657559880000,"o":20549,"h":20550,"l":20530,"c":20539.5,"v":71.373}
{"ts":1657559940000,"o":20539.5,"h":20550,"l":20539,"c":20549.5,"v":143.98}
{"ts":1657560000000,"o":20549.5,"h":20560.5,"l":20542,"c":20560,"v":145.866}
{"ts":1657560060000,"o":20560,"h":20587,"l":20546,"c":20546.5,"v":334.865}
{"ts":1657560120000,"o":20546.5,"h":20552.5,"l":20538,"c":20546,"v":88.854}
{"ts":1657560180000,"o":20546,"h":20549.5,"l":20540,"c":20546,"v":49.546}
{"ts":1657560240000,"o":20546,"h":20562.5,"l":20546,"c":20560,"v":75.136}
{"ts":1657560300000,"o":20560,"h":20571.5,"l":20551.5,"c":20564.5,"v":187.208}
{"ts":1657560360000,"o":20564.5,"h":20565,"l":20545.5,"c":20548.5,"v":133.507}
{"ts":1657560420000,"o":20548.5,"h":20558.5,"l":20548,"c":20558.5,"v":33.141}
{"ts":1657560480000,"o":20558.5,"h":20630,"l":20558,"c":20599,"v":1020.124}
{"ts":1657560540000,"o":20599,"h":20605.5,"l":20577.5,"c":20583,"v":160.573}
{"ts":1657560600000,"o":20583,"h":20603.5,"l":20578.5,"c":20594,"v":169.753}
{"ts":1657560660000,"o":20594,"h":20619,"l":20589,"c":20592.5,"v":255.658}
{"ts":1657560720000,"o":20592.5,"h":20596,"l":20581,"c":20593,"v":99.049}
{"ts":1657560780000,"o":20593,"h":20597.5,"l":20585,"c":20585.5,"v":51.656}
{"ts":1657560840000,"o":20585.5,"h":20585.5,"l":20572,"c":20572,"v":145.736}
{"ts":1657560900000,"o":20572,"h":20595,"l":20572,"c":20577,"v":44.615}
{"ts":1657560960000,"o":20577,"h":20590,"l":20577,"c":20590,"v":59.225}
{"ts":1657561020000,"o":20590,"h":20590,"l":20578,"c":20583.5,"v":22.544}
{"ts":1657561080000,"o":20583.5,"h":20591,"l":20580.5,"c":20586.5,"v":72.422}
{"ts":1657561140000,"o":20586.5,"h":20602.5,"l":20579.5,"c":20598.5,"v":100.798}
{"ts":1657561200000,"o":20598.5,"h":20598.5,"l":20585,"c":20585,"v":38.705}
{"ts":1657561260000,"o":20585,"h":20609,"l":20579.5,"c":20609,"v":187.86}
{"ts":1657561320000,"o":20609,"h":20630,"l":20595.5,"c":20600,"v":412.83}
{"ts":1657561380000,"o":20600,"h":20600,"l":20595.5,"c":20596,"v":42.91}
{"ts":1657561440000,"o":20596,"h":20596.5,"l":20589,"c":20589.5,"v":134.929}
{"ts":1657561500000,"o":20589.5,"h":20611.5,"l":20589,"c":20611.5,"v":98.462}
{"ts":1657561560000,"o":20611.5,"h":20611.5,"l":20604.5,"c":20604.5,"v":78.236}
{"ts":1657561620000,"o":20604.5,"h":20609.5,"l":20589.5,"c":20604.5,"v":139.742}
{"ts":1657561680000,"o":20604.5,"h":20629,"l":20604.5,"c":20629,"v":133.454}
{"ts":1657561740000,"o":20629,"h":20629,"l":20605,"c":20610,"v":98.255}
{"ts":1657561800000,"o":20610,"h":20611,"l":20610,"c":20610.5,"v":20.278}
{"ts":1657561860000,"o":20610.5,"h":20611,"l":20593.5,"c":20596.5,"v":67.486}
{"ts":1657561920000,"o":20596.5,"h":20598.5,"l":20584.5,"c":20595.5,"v":79.64}
{"ts":1657561980000,"o":20595.5,"h":20607.5,"l":20593,"c":20593.5,"v":61.439}
{"ts":1657562040000,"o":20593.5,"h":20610,"l":20590,"c":20605.5,"v":61.871}
{"ts":1657562100000,"o":20605.5,"h":20610,"l":20593.5,"c":20605.5,"v":24.641}
{"ts":1657562160000,"o":20605.5,"h":20620,"l":20596,"c":20604.5,"v":153.77}
{"ts":1657562220000,"o":20604.5,"h":20612,"l":20603,"c":20609.5,"v":75.667}
{"ts":1657562280000,"o":20609.5,"h":20610,"l":20596,"c":20600,"v":65.055}
{"ts":1657562340000,"o":20600,"h":20609,"l":20600,"c":20600.5,"v":23.112}
{"ts":1657562400000,"o":20600.5,"h":20606,"l":20594,"c":20595,"v":56.478}
{"ts":1657562460000,"o":20595,"h":20600,"l":20590.5,"c":20590.5,"v":50.387}
{"ts":1657562520000,"o":20590.5,"h":20591,"l":20574,"c":20574,"v":150.449}
{"ts":1657562580000,"o":20574,"h":20581.5,"l":20551,"c":20551,"v":354.589}
{"ts":1657562640000,"o":20551,"h":20572.5,"l":20551,"c":20568.5,"v":189.578}
{"ts":1657562700000,"o":20568.5,"h":20587,"l":20566,"c":20583.5,"v":125.79}
{"ts":1657562760000,"o":20583.5,"h":20597,"l":20583,"c":20596.5,"v":77.496}
{"ts":1657562820000,"o":20596.5,"h":20606.5,"l":20596.5,"c":20604.5,"v":99.317}
{"ts":1657562880000,"o":20604.5,"h":20604.5,"l":20570,"c":20570.5,"v":168.755}
{"ts":1657562940000,"o":20570.5,"h":20577,"l":20563,"c":20563,"v":69.309}
{"ts":1657563000000,"o":20563,"h":20577,"l":20553,"c":20576.5,"v":112.042}
{"ts":1657563060000,"o":20576.5,"h":20577,"l":20560,"c":20560,"v":59.235}
{"ts":1657563120000,"o":20560,"h":20572.5,"l":20555,"c":20569,"v":86.671}
{"ts":1657563180000,"o":20569,"h":20572.5,"l":20568.5,"c":20572,"v":64.716}
{"ts":1657563240000,"o":20572,"h":20575,"l":20562,"c":20574.5,"v":63.412}
{"ts":1657563300000,"o":20574.5,"h":20575,"l":20562.5,"c":20573.5,"v":68.776}
{"ts":1657563360000,"o":20573.5,"h":20584,"l":20560,"c":20560,"v":116.106}
{"ts":1657563420000,"o":20560,"h":20564.5,"l":20548.5,"c":20560.5,"v":95.327}
{"ts":1657563480000,"o":20560.5,"h":20573,"l":20558.5,"c":20566.5,"v":24.354}
{"ts":1657563540000,"o":20566.5,"h":20567,"l":20561,"c":20562.5,"v":19.951}
{"ts":1657563600000,"o":20562.5,"h":20575,"l":20560,"c":20574.5,"v":32.308}
{"ts":1657563660000,"o":20574.5,"h":20575,"l":20574.5,"c":20575,"v":16.73}
{"ts":1657563720000,"o":20575,"h":20575,"l":20570.5,"c":20571,"v":11.982}
{"ts":1657563780000,"o":20571,"h":20575,"l":20570,"c":20570.5,"v":16.218}
{"ts":1657563840000,"o":20570.5,"h":20570.5,"l":20562,"c":20565,"v":13.081}
{"ts":1657563900000,"o":20565,"h":20569,"l":20563,"c":20563,"v":10.085}
{"ts":1657563960000,"o":20563,"h":20574,"l":20563,"c":20566.5,"v":24.812}
{"ts":1657564020000,"o":20566.5,"h":20572.5,"l":20566.5,"c":20566.5,"v":18.083}
{"ts":1657564080000,"o":20566.5,"h":20567.5,"l":20564,"c":20567.5,"v":14.677}
{"ts":1657564140000,"o":20567.5,"h":20573.5,"l":20561,"c":20561,"v":63.446}
{"ts":1657564200000,"o":20561,"h":20573,"l":20560.5,"c":20569.5,"v":15.736}
{"ts":1657564260000,"o":20569.5,"h":20569.5,"l":20560.5,"c":20565.5,"v":63.741}
{"ts":1657564320000,"o":20565.5,"h":20565.5,"l":20561,"c":20561,"v":28.969}
{"ts":1657564380000,"o":20561,"h":20574.5,"l":20561,"c":20574.5,"v":53.521}
{"ts":1657564440000,"o":20574.5,"h":20579.5,"l":20573,"c":20573,"v":43.57}
{"ts":1657564500000,"o":20573,"h":20578,"l":20573,"c":20577.5,"v":27.61}
{"ts":1657564560000,"o":20577.5,"h":20578,"l":20567.5,"c":20577,"v":25.039}
{"ts":1657564620000,"o":20577,"h":20578,"l":20576.5,"c":20577.5,"v":45.083}
{"ts":1657564680000,"o":20577.5,"h":20579,"l":20577.5,"c":20578.5,"v":12.537}
{"ts":1657564740000,"o":20578.5,"h":20593,"l":20578.5,"c":20592.5,"v":68.157}
{"ts":1657564800000,"o":20592.5,"h":20626,"l":20592.5,"c":20616.5,"v":204.142}
{"ts":1657564860000,"o":20616.5,"h":20698,"l":20615.5,"c":20656.5,"v":1241.816}
{"ts":1657564920000,"o":20656.5,"h":20694,"l":20656,"c":20688.5,"v":332.2}
{"ts":1657564980000,"o":20688.5,"h":20689,"l":20666.5,"c":20673,"v":240.363}
{"ts":1657565040000,"o":20673,"h":20677.5,"l":20657,"c":20657.5,"v":133.241}
{"ts":1657565100000,"o":20657.5,"h":20679.5,"l":20654,"c":20677,"v":80.77}
{"ts":1657565160000,"o":20677,"h":20683.5,"l":20642.5,"c":20646.5,"v":183.225}
{"ts":1657565220000,"o":20646.5,"h":20647,"l":20630.5,"c":20636.5,"v":113.315}
{"ts":1657565280000,"o":20636.5,"h":20636.5,"l":20635,"c":20635.5,"v":41.373}
{"ts":1657565340000,"o":20635.5,"h":20635.5,"l":20621.5,"c":20630.5,"v":64.658}
{"ts":1657565400000,"o":20630.5,"h":20631,"l":20573,"c":20575,"v":379.012}
{"ts":1657565460000,"o":20575,"h":20590.5,"l":20559.5,"c":20588.5,"v":188.534}
{"ts":1657565520000,"o":20588.5,"h":20590,"l":20575,"c":20579.5,"v":65.057}
{"ts":1657565580000,"o":20579.5,"h":20587,"l":20564,"c":20574.5,"v":116.132}
{"ts":1657565640000,"o":20574.5,"h":20582,"l":20574.5,"c":20579,"v":31.178}
{"ts":1657565700000,"o":20579,"h":20591,"l":20579,"c":20585.5,"v":44.721}
{"ts":1657565760000,"o":20585.5,"h":20599.5,"l":20585.5,"c":20588.5,"v":35.995}
{"ts":1657565820000,"o":20588.5,"h":20597,"l":20577,"c":20577,"v":49.981}
{"ts":1657565880000,"o":20577,"h":20577.5,"l":20573,"c":20573,"v":59.441}
{"ts":1657565940000,"o":20573,"h":20573.5,"l":20553.5,"c":20553.5,"v":88.194}
{"ts":1657566000000,"o":20553.5,"h":20575,"l":20553.5,"c":20572.5,"v":70.918}
{"ts":1657566060000,"o":20572.5,"h":20572.5,"l":20566.5,"c":20571,"v":49.026}
{"ts":1657566120000,"o":20571,"h":20571,"l":20537.5,"c":20548,"v":305.473}
{"ts":1657566180000,"o":20548,"h":20550,"l":20510,"c":20516.5,"v":329.199}
{"ts":1657566240000,"o":20516.5,"h":20529.5,"l":20509,"c":20519,"v":317.94}
{"ts":1657566300000,"o":20519,"h":20519,"l":20505,"c":20514.5,"v":151.751}
{"ts":1657566360000,"o":20514.5,"h":20530,"l":20514.5,"c":20530,"v":50.792}
{"ts":1657566420000,"o":20530,"h":20530,"l":20510.5,"c":20516.5,"v":27.901}
{"ts":1657566480000,"o":20516.5,"h":20521.5,"l":20510.5,"c":20512,"v":41.051}
{"ts":1657566540000,"o":20512,"h":20521,"l":20508.5,"c":20509,"v":62.183}
{"ts":1657566600000,"o":20509,"h":20519.5,"l":20505.5,"c":20514,"v":94.485}
{"ts":1657566660000,"o":20514,"h":20527,"l":20513.5,"c":20520.5,"v":46.441}
{"ts":1657566720000,"o":20520.5,"h":20520.5,"l":20509,"c":20509.5,"v":90.164}
{"ts":1657566780000,"o":20509.5,"h":20509.5,"l":20490.5,"c":20496.5,"v":142.471}
{"ts":1657566840000,"o":20496.5,"h":20497,"l":20472.5,"c":20485.5,"v":161.866}
{"ts":1657566900000,"o":20485.5,"h":20498.5,"l":20467,"c":20498.5,"v":126.868}
{"ts":1657566960000,"o":20498.5,"h":20500,"l":20496,"c":20496,"v":78.571}
{"ts":1657567020000,"o":20496,"h":20496,"l":20458,"c":20465,"v":258.888}
{"ts":1657567080000,"o":20465,"h":20465,"l":20435,"c":20447.5,"v":385.994}
{"ts":1657567140000,"o":20447.5,"h":20453.5,"l":20437.5,"c":20444,"v":144.847}
{"ts":1657567200000,"o":20444,"h":20444,"l":20430,"c":20431.5,"v":85.174}
{"ts":1657567260000,"o":20431.5,"h":20434,"l":20410,"c":20421,"v":189.419}
{"ts":1657567320000,"o":20421,"h":20433.5,"l":20420.5,"c":20425.5,"v":70.415}
{"ts":1657567380000,"o":20425.5,"h":20429,"l":20413.5,"c":20413.5,"v":70.232}
{"ts":1657567440000,"o":20413.5,"h":20449,"l":20407.5,"c":20439.5,"v":165.262}
{"ts":1657567500000,"o":20439.5,"h":20445,"l":20432,"c":20444,"v":65.768}
{"ts":1657567560000,"o":20444,"h":20456.5,"l":20437,"c":20439.5,"v":82.377}
{"ts":1657567620000,"o":20439.5,"h":20466,"l":20439.5,"c":20465.5,"v":107.534}
{"ts":1657567680000,"o":20465.5,"h":20466,"l":20449,"c":20455.5,"v":33.775}
{"ts":1657567740000,"o":20455.5,"h":20475,"l":20455,"c":20463,"v":187.026}
{"ts":1657567800000,"o":20463,"h":20474,"l":20462.5,"c":20471,"v":79.705}
{"ts":1657567860000,"o":20471,"h":20472,"l":20465,"c":20472,"v":113.398}
{"ts":1657567920000,"o":20472,"h":20474.5,"l":20471.5,"c":20474.5,"v":26.972}
{"ts":1657567980000,"o":20474.5,"h":20474.5,"l":20450,"c":20462,"v":69.629}
{"ts":1657568040000,"o":20462,"h":20470,"l":20462,"c":20464,"v":12.399}
{"ts":1657568100000,"o":20464,"h":20472.5,"l":20450,"c":20450,"v":69.178}
{"ts":1657568160000,"o":20450,"h":20470.5,"l":20449,"c":20470,"v":25.981}
{"ts":1657568220000,"o":20470,"h":20470.5,"l":20459.5,"c":20462,"v":26.41}
{"ts":1657568280000,"o":20462,"h":20474.5,"l":20462,"c":20474.5,"v":22.002}
{"ts":1657568340000,"o":20474.5,"h":20498,"l":20474,"c":20498,"v":129.336}
{"ts":1657568400000,"o":20498,"h":20530.5,"l":20497.5,"c":20510,"v":287.989}
{"ts":1657568460000,"o":20510,"h":20510.5,"l":20497.5,"c":20509,"v":56.164}
{"ts":1657568520000,"o":20509,"h":20512,"l":20504.5,"c":20504.5,"v":68.94}
{"ts":1657568580000,"o":20504.5,"h":20528.5,"l":20504.5,"c":20528.5,"v":99.501}
{"ts":1657568640000,"o":20528.5,"h":20528.5,"l":20500,"c":20500.5,"v":32.011}
{"ts":1657568700000,"o":20500.5,"h":20510,"l":20494.5,"c":20501,"v":59.364}
{"ts":1657568760000,"o":20501,"h":20501,"l":20479,"c":20496,"v":132.968}
{"ts":1657568820000,"o":20496,"h":20496,"l":20480.5,"c":20493.5,"v":107.841}
{"ts":1657568880000,"o":20493.5,"h":20507.5,"l":20493.5,"c":20500.5,"v":31.427}
{"ts":1657568940000,"o":20500.5,"h":20506,"l":20489.5,"c":20502,"v":42.083}
{"ts":1657569000000,"o":20502,"h":20502,"l":20464,"c":20464,"v":140.096}
{"ts":1657569060000,"o":20464,"h":20470.5,"l":20457,"c":20470,"v":36.827}
{"ts":1657569120000,"o":20470,"h":20484.5,"l":20470,"c":20474,"v":30.098}
{"ts":1657569180000,"o":20474,"h":20477.5,"l":20468.5,"c":20468.5,"v":20.563}
{"ts":1657569240000,"o":20468.5,"h":20474.5,"l":20461.5,"c":20472.5,"v":31.786}
{"ts":1657569300000,"o":20472.5,"h":20484.5,"l":20466,"c":20475.5,"v":20.515}
{"ts":1657569360000,"o":20475.5,"h":20480,"l":20475,"c":20480,"v":16.846}
{"ts":1657569420000,"o":20480,"h":20494,"l":20479.5,"c":20494,"v":51.265}
{"ts":1657569480000,"o":20494,"h":20505.5,"l":20494,"c":20505.5,"v":115.406}
{"ts":1657569540000,"o":20505.5,"h":20505.5,"l":20474,"c":20499.5,"v":59.797}
{"ts":1657569600000,"o":20499.5,"h":20518,"l":20494.5,"c":20511,"v":87.221}
{"ts":1657569660000,"o":20511,"h":20520,"l":20511,"c":20520,"v":32.914}
{"ts":1657569720000,"o":20520,"h":20525,"l":20515.5,"c":20524,"v":79.96}
{"ts":1657569780000,"o":20524,"h":20527,"l":20524,"c":20524.5,"v":52.034}
{"ts":1657569840000,"o":20524.5,"h":20527.5,"l":20524,"c":20527,"v":91.536}
{"ts":1657569900000,"o":20527,"h":20528,"l":20527,"c":20528,"v":29.819}
{"ts":1657569960000,"o":20528,"h":20548,"l":20527.5,"c":20547.5,"v":126.784}
{"ts":1657570020000,"o":20547.5,"h":20558.5,"l":20529,"c":20530.5,"v":212.871}
{"ts":1657570080000,"o":20530.5,"h":20530.5,"l":20525,"c":20530,"v":37.294}
{"ts":1657570140000,"o":20530,"h":20530.5,"l":20524,"c":20524,"v":52.249}
{"ts":1657570200000,"o":20524,"h":20524.5,"l":20515,"c":20515,"v":35.864}
{"ts":1657570260000,"o":20515,"h":20523,"l":20500,"c":20519.5,"v":63.285}
{"ts":1657570320000,"o":20519.5,"h":20525,"l":20519.5,"c":20523,"v":13.832}
{"ts":1657570380000,"o":20523,"h":20535,"l":20523,"c":20534.5,"v":51.792}
{"ts":1657570440000,"o":20534.5,"h":20540.5,"l":20534.5,"c":20540.5,"v":27.684}
{"ts":1657570500000,"o":20540.5,"h":20540.5,"l":20532,"c":20539,"v":15.052}
{"ts":1657570560000,"o":20539,"h":20539.5,"l":20536,"c":20536.5,"v":43.657}
{"ts":1657570620000,"o":20536.5,"h":20536.5,"l":20502.5,"c":20503,"v":72.487}
{"ts":1657570680000,"o":20503,"h":20503,"l":20457.5,"c":20473.5,"v":197.382}
{"ts":1657570740000,"o":20473.5,"h":20476,"l":20441.5,"c":20446,"v":214.435}
{"ts":1657570800000,"o":20446,"h":20470,"l":20446,"c":20470,"v":35.871}
{"ts":1657570860000,"o":20470,"h":20480.5,"l":20460,"c":20460.5,"v":60.864}
{"ts":1657570920000,"o":20460.5,"h":20466.5,"l":20436,"c":20439.5,"v":111.172}
{"ts":1657570980000,"o":20439.5,"h":20458,"l":20439,"c":20457.5,"v":53.933}
{"ts":1657571040000,"o":20457.5,"h":20465,"l":20457.5,"c":20461.5,"v":29.401}
{"ts":1657571100000,"o":20461.5,"h":20466.5,"l":20452.5,"c":20453,"v":17.333}
{"ts":1657571160000,"o":20453,"h":20475.5,"l":20452.5,"c":20471,"v":18.773}
{"ts":1657571220000,"o":20471,"h":20472,"l":20470.5,"c":20472,"v":8.834}
{"ts":1657571280000,"o":20472,"h":20487,"l":20471.5,"c":20473.5,"v":22.346}
{"ts":1657571340000,"o":20473.5,"h":20484.5,"l":20473,"c":20476.5,"v":16.251}
{"ts":1657571400000,"o":20476.5,"h":20485,"l":20470,"c":20470,"v":29.124}
{"ts":1657571460000,"o":20470,"h":20470.5,"l":20461,"c":20464.5,"v":12.018}
{"ts":1657571520000,"o":20464.5,"h":20474,"l":20464.5,"c":20473.5,"v":19.521}
{"ts":1657571580000,"o":20473.5,"h":20474,"l":20453,"c":20453.5,"v":44.793}
{"ts":1657571640000,"o":20453.5,"h":20454,"l":20429.5,"c":20429.5,"v":67.846}
{"ts":1657571700000,"o":20429.5,"h":20454.5,"l":20429.5,"c":20443.5,"v":60.116}
{"ts":1657571760000,"o":20443.5,"h":20455,"l":20443.5,"c":20455,"v":17.577}
{"ts":1657571820000,"o":20455,"h":20455,"l":20443.5,"c":20444,"v":15.81}
{"ts":1657571880000,"o":20444,"h":20455,"l":20444,"c":20450.5,"v":13.479}
{"ts":1657571940000,"o":20450.5,"h":20452.5,"l":20450,"c":20452.5,"v":10.778}
{"ts":1657572000000,"o":20452.5,"h":20452.5,"l":20440.5,"c":20440.5,"v":9.801}
{"ts":1657572060000,"o":20440.5,"h":20449.5,"l":20440,"c":20449.5,"v":10.274}
{"ts":1657572120000,"o":20449.5,"h":20454,"l":20445,"c":20450.5,"v":34.799}
{"ts":1657572180000,"o":20450.5,"h":20463,"l":20450,"c":20461,"v":22.126}
{"ts":1657572240000,"o":20461,"h":20480,"l":20460.5,"c":20475,"v":85.824}
{"ts":1657572300000,"o":20475,"h":20475,"l":20460.5,"c":20460.5,"v":29.949}
{"ts":1657572360000,"o":20460.5,"h":20473,"l":20460.5,"c":20469.5,"v":17.009}
{"ts":1657572420000,"o":20469.5,"h":20470,"l":20442,"c":20449.5,"v":37.43}
{"ts":1657572480000,"o":20449.5,"h":20449.5,"l":20444,"c":20448,"v":14.012}
{"ts":1657572540000,"o":20448,"h":20456,"l":20444,"c":20444.5,"v":44.659}
{"ts":1657572600000,"o":20444.5,"h":20457,"l":20444,"c":20448.5,"v":15.1}
{"ts":1657572660000,"o":20448.5,"h":20460,"l":20445,"c":20458.5,"v":12.237}
{"ts":1657572720000,"o":20458.5,"h":20458.5,"l":20448,"c":20452,"v":20.735}
{"ts":1657572780000,"o":20452,"h":20452,"l":20451,"c":20451.5,"v":8.551}
{"ts":1657572840000,"o":20451.5,"h":20456,"l":20449,"c":20453.5,"v":21.212}
{"ts":1657572900000,"o":20453.5,"h":20453.5,"l":20450,"c":20450,"v":11.19}
{"ts":1657572960000,"o":20450,"h":20450.5,"l":20429,"c":20429,"v":61.625}
{"ts":1657573020000,"o":20429,"h":20436,"l":20381,"c":20396,"v":438.272}
{"ts":1657573080000,"o":20396,"h":20417,"l":20395.5,"c":20397.5,"v":113.514}
{"ts":1657573140000,"o":20397.5,"h":20419.5,"l":20392.5,"c":20419.5,"v":77.403}
{"ts":1657573200000,"o":20419.5,"h":20424,"l":20418,"c":20418.5,"v":58.176}
{"ts":1657573260000,"o":20418.5,"h":20418.5,"l":20410,"c":20414,"v":45.549}
{"ts":1657573320000,"o":20414,"h":20414.5,"l":20395.5,"c":20395.5,"v":98.175}
{"ts":1657573380000,"o":20395.5,"h":20396,"l":20390,"c":20392,"v":97.254}
{"ts":1657573440000,"o":20392,"h":20393.5,"l":20350,"c":20377.5,"v":462.792}
{"ts":1657573500000,"o":20377.5,"h":20396.5,"l":20369.5,"c":20393.5,"v":116.747}
{"ts":1657573560000,"o":20393.5,"h":20396,"l":20393.5,"c":20395.5,"v":32.057}
{"ts":1657573620000,"o":20395.5,"h":20397.5,"l":20390.5,"c":20390.5,"v":40.336}
{"ts":1657573680000,"o":20390.5,"h":20411,"l":20390.5,"c":20399.5,"v":134.251}
{"ts":1657573740000,"o":20399.5,"h":20404.5,"l":20399.5,"c":20404,"v":32.303}
{"ts":1657573800000,"o":20404,"h":20408.5,"l":20404,"c":20408,"v":25.472}
{"ts":1657573860000,"o":20408,"h":20418.5,"l":20400,"c":20400.5,"v":101.726}
{"ts":1657573920000,"o":20400.5,"h":20403,"l":20399,"c":20399,"v":35.823}
{"ts":1657573980000,"o":20399,"h":20399.5,"l":20385.5,"c":20390.5,"v":35.211}
{"ts":1657574040000,"o":20390.5,"h":20399,"l":20390,"c":20395,"v":18.876}
{"ts":1657574100000,"o":20395,"h":20406,"l":20395,"c":20404,"v":28.42}
{"ts":1657574160000,"o":20404,"h":20417.5,"l":20403.5,"c":20407,"v":33.107}
{"ts":1657574220000,"o":20407,"h":20407,"l":20393.5,"c":20396.5,"v":39.286}
{"ts":1657574280000,"o":20396.5,"h":20396.5,"l":20383,"c":20391,"v":37.196}
{"ts":1657574340000,"o":20391,"h":20404.5,"l":20390,"c":20404,"v":30.045}
{"ts":1657574400000,"o":20404,"h":20404,"l":20393,"c":20395.5,"v":21.755}
{"ts":1657574460000,"o":20395.5,"h":20395.5,"l":20377,"c":20380,"v":46.037}
{"ts":1657574520000,"o":20380,"h":20386,"l":20380,"c":20382.5,"v":24.011}
{"ts":1657574580000,"o":20382.5,"h":20382.5,"l":20360,"c":20360,"v":112.134}
{"ts":1657574640000,"o":20360,"h":20360.5,"l":20313,"c":20353,"v":405.039}
{"ts":1657574700000,"o":20353,"h":20354,"l":20348.5,"c":20351.5,"v":39.051}
{"ts":1657574760000,"o":20351.5,"h":20355,"l":20335.5,"c":20340.5,"v":74.966}
{"ts":1657574820000,"o":20340.5,"h":20340.5,"l":20325.5,"c":20327,"v":75.067}
{"ts":1657574880000,"o":20327,"h":20361,"l":20325.5,"c":20356.5,"v":174.205}
{"ts":1657574940000,"o":20356.5,"h":20357,"l":20350,"c":20350.5,"v":31.025}
{"ts":1657575000000,"o":20350.5,"h":20350.5,"l":20330.5,"c":20331,"v":42.322}
{"ts":1657575060000,"o":20331,"h":20340.5,"l":20330,"c":20338,"v":28.515}
{"ts":1657575120000,"o":20338,"h":20349,"l":20337.5,"c":20347.5,"v":31.447}
{"ts":1657575180000,"o":20347.5,"h":20351,"l":20347,"c":20351,"v":36.503}
{"ts":1657575240000,"o":20351,"h":20377.5,"l":20341,"c":20373,"v":119.599}
{"ts":1657575300000,"o":20373,"h":20374.5,"l":20369,"c":20374.5,"v":29.331}
{"ts":1657575360000,"o":20374.5,"h":20375,"l":20374,"c":20374,"v":48.979}
{"ts":1657575420000,"o":20374,"h":20374.5,"l":20374,"c":20374,"v":26.085}
{"ts":1657575480000,"o":20374,"h":20374.5,"l":20365,"c":20365.5,"v":49.315}
{"ts":1657575540000,"o":20365.5,"h":20365.5,"l":20350,"c":20350,"v":48.636}
{"ts":1657575600000,"o":20350,"h":20350.5,"l":20339,"c":20344,"v":63.055}
{"ts":1657575660000,"o":20344,"h":20344,"l":20332,"c":20334,"v":38.604}
{"ts":1657575720000,"o":20334,"h":20334,"l":20320,"c":20320.5,"v":80.11}
{"ts":1657575780000,"o":20320.5,"h":20352,"l":20286.5,"c":20334.5,"v":470.44}
{"ts":1657575840000,"o":20334.5,"h":20338,"l":20317,"c":20321,"v":41.855}
{"ts":1657575900000,"o":20321,"h":20341,"l":20320.5,"c":20341,"v":56.347}
{"ts":1657575960000,"o":20341,"h":20343,"l":20339.5,"c":20342.5,"v":30.538}
{"ts":1657576020000,"o":20342.5,"h":20342.5,"l":20335.5,"c":20337,"v":32.65}
{"ts":1657576080000,"o":20337,"h":20337.5,"l":20309,"c":20309.5,"v":54.193}
{"ts":1657576140000,"o":20309.5,"h":20309.5,"l":20164.5,"c":20209.5,"v":2015.428}
{"ts":1657576200000,"o":20209.5,"h":20282.5,"l":20209,"c":20250.5,"v":498.619}
{"ts":1657576260000,"o":20250.5,"h":20263,"l":20233,"c":20244.5,"v":174.686}
{"ts":1657576320000,"o":20244.5,"h":20262,"l":20244.5,"c":20261,"v":144.737}
{"ts":1657576380000,"o":20261,"h":20262,"l":20260,"c":20260.5,"v":78.821}
{"ts":1657576440000,"o":20260.5,"h":20260.5,"l":20210,"c":20215,"v":133.714}
{"ts":1657576500000,"o":20215,"h":20245.5,"l":20212,"c":20237,"v":105.433}
{"ts":1657576560000,"o":20237,"h":20248,"l":20237,"c":20247.5,"v":70.502}
{"ts":1657576620000,"o":20247.5,"h":20256,"l":20247.5,"c":20252.5,"v":70.778}
{"ts":1657576680000,"o":20252.5,"h":20253,"l":20244,"c":20244,"v":34.277}
{"ts":1657576740000,"o":20244,"h":20247,"l":20231,"c":20233.5,"v":33.916}
{"ts":1657576800000,"o":20233.5,"h":20234,"l":20171.5,"c":20188.5,"v":386.548}
{"ts":1657576860000,"o":20188.5,"h":20218.5,"l":20170,"c":20180,"v":240.648}
{"ts":1657576920000,"o":20180,"h":20185.5,"l":20170,"c":20172.5,"v":183.021}
{"ts":1657576980000,"o":20172.5,"h":20180,"l":20111.5,"c":20149,"v":656.447}
{"ts":1657577040000,"o":20149,"h":20149,"l":20088,"c":20117.5,"v":656.916}
{"ts":1657577100000,"o":20117.5,"h":20156,"l":20117,"c":20131,"v":268.574}
{"ts":1657577160000,"o":20131,"h":20137,"l":20100,"c":20136.5,"v":200.984}
{"ts":1657577220000,"o":20136.5,"h":20150,"l":20122,"c":20126,"v":247.918}
{"ts":1657577280000,"o":20126,"h":20129,"l":20072,"c":20090.5,"v":353.026}
{"ts":1657577340000,"o":20090.5,"h":20140,"l":20078.5,"c":20139,"v":262.178}
{"ts":1657577400000,"o":20139,"h":20139,"l":20100,"c":20100,"v":176.63}
{"ts":1657577460000,"o":20100,"h":20103,"l":20079.5,"c":20100.5,"v":239.328}
{"ts":1657577520000,"o":20100.5,"h":20111,"l":20085,"c":20095.5,"v":156.481}
{"ts":1657577580000,"o":20095.5,"h":20095.5,"l":20081,"c":20084,"v":93.885}
{"ts":1657577640000,"o":20084,"h":20121.5,"l":20083.5,"c":20104.5,"v":242.383}
{"ts":1657577700000,"o":20104.5,"h":20140.5,"l":20092,"c":20140.5,"v":251.022}
{"ts":1657577760000,"o":20140.5,"h":20168.5,"l":20120,"c":20125,"v":388.015}
{"ts":1657577820000,"o":20125,"h":20125.5,"l":20083.5,"c":20086,"v":159.412}
{"ts":1657577880000,"o":20086,"h":20130.5,"l":20085.5,"c":20107.5,"v":186.412}
{"ts":1657577940000,"o":20107.5,"h":20123.5,"l":20100,"c":20119.5,"v":58.232}
{"ts":1657578000000,"o":20119.5,"h":20139,"l":20105.5,"c":20139,"v":106.234}
{"ts":1657578060000,"o":20139,"h":20139,"l":20107,"c":20121,"v":61.277}
{"ts":1657578120000,"o":20121,"h":20127,"l":20108,"c":20117.5,"v":118.108}
{"ts":1657578180000,"o":20117.5,"h":20121,"l":20110,"c":20119.5,"v":67.844}
{"ts":1657578240000,"o":20119.5,"h":20126.5,"l":20100,"c":20100.5,"v":124.05}
{"ts":1657578300000,"o":20100.5,"h":20101,"l":20058.5,"c":20071.5,"v":401.861}
{"ts":1657578360000,"o":20071.5,"h":20091,"l":20060,"c":20086.5,"v":168.428}
{"ts":1657578420000,"o":20086.5,"h":20086.5,"l":20065,"c":20073,"v":99.696}
{"ts":1657578480000,"o":20073,"h":20121,"l":20070,"c":20120.5,"v":144.276}
{"ts":1657578540000,"o":20120.5,"h":20126.5,"l":20097,"c":20106.5,"v":77.176}
{"ts":1657578600000,"o":20106.5,"h":20113.5,"l":20100,"c":20109,"v":111.647}
{"ts":1657578660000,"o":20109,"h":20120,"l":20108.5,"c":20112.5,"v":148.538}
{"ts":1657578720000,"o":20112.5,"h":20120.5,"l":20111,"c":20118,"v":52.87}
{"ts":1657578780000,"o":20118,"h":20118,"l":20095,"c":20100,"v":115.458}
{"ts":1657578840000,"o":20100,"h":20101.5,"l":20080,"c":20093.5,"v":119.467}
{"ts":1657578900000,"o":20093.5,"h":20093.5,"l":20080,"c":20084.5,"v":83.195}
{"ts":1657578960000,"o":20084.5,"h":20091.5,"l":20070,"c":20070,"v":90.947}
{"ts":1657579020000,"o":20070,"h":20080.5,"l":20070,"c":20073,"v":89.997}
{"ts":1657579080000,"o":20073,"h":20088.5,"l":20072.5,"c":20081,"v":67.076}
{"ts":1657579140000,"o":20081,"h":20083.5,"l":20073.5,"c":20074.5,"v":87.726}
{"ts":1657579200000,"o":20074.5,"h":20080,"l":20070,"c":20078,"v":44.662}
{"ts":1657579260000,"o":20078,"h":20096,"l":20078,"c":20092.5,"v":165.398}
{"ts":1657579320000,"o":20092.5,"h":20093,"l":20057.5,"c":20058,"v":284.199}
{"ts":1657579380000,"o":20058,"h":20064.5,"l":20033,"c":20049.5,"v":617.302}
{"ts":1657579440000,"o":20049.5,"h":20050,"l":20033,"c":20043.5,"v":211.852}
{"ts":1657579500000,"o":20043.5,"h":20065,"l":19980,"c":20065,"v":1432.888}
{"ts":1657579560000,"o":20065,"h":20074,"l":20036,"c":20036,"v":224.169}
{"ts":1657579620000,"o":20036,"h":20066.5,"l":20033,"c":20053,"v":334.987}
{"ts":1657579680000,"o":20053,"h":20064,"l":20035.5,"c":20046.5,"v":120.707}
{"ts":1657579740000,"o":20046.5,"h":20057.5,"l":20010.5,"c":20010.5,"v":146.021}
{"ts":1657579800000,"o":20010.5,"h":20019.5,"l":19950,"c":19983.5,"v":808.092}
{"ts":1657579860000,"o":19983.5,"h":20013,"l":19976,"c":19993.5,"v":397.427}
{"ts":1657579920000,"o":19993.5,"h":20032,"l":19987,"c":19999,"v":235.814}
{"ts":1657579980000,"o":19999,"h":20007.5,"l":19976,"c":19996,"v":151.598}
{"ts":1657580040000,"o":19996,"h":20001.5,"l":19989,"c":19994,"v":156.625}
{"ts":1657580100000,"o":19994,"h":20024,"l":19991.5,"c":20015.5,"v":184.898}
{"ts":1657580160000,"o":20015.5,"h":20045,"l":20015,"c":20045,"v":191.136}
{"ts":1657580220000,"o":20045,"h":20062,"l":20039,"c":20042,"v":257.902}
{"ts":1657580280000,"o":20042,"h":20042.5,"l":20033.5,"c":20036,"v":67.636}
{"ts":1657580340000,"o":20036,"h":20036,"l":20003,"c":20003.5,"v":65.153}
{"ts":1657580400000,"o":20003.5,"h":20022,"l":19991.5,"c":20021,"v":190.687}
{"ts":1657580460000,"o":20021,"h":20022.5,"l":19992.5,"c":19995,"v":145.779}
{"ts":1657580520000,"o":19995,"h":19995,"l":19955,"c":19963.5,"v":425.713}
{"ts":1657580580000,"o":19963.5,"h":19967.5,"l":19900,"c":19933.5,"v":1101.584}
{"ts":1657580640000,"o":19933.5,"h":19933.5,"l":19855,"c":19876.5,"v":984.19}
{"ts":1657580700000,"o":19876.5,"h":19930,"l":19870,"c":19914.5,"v":321.301}
{"ts":1657580760000,"o":19914.5,"h":19914.5,"l":19888,"c":19897.5,"v":271.16}
{"ts":1657580820000,"o":19897.5,"h":19931,"l":19890,"c":19930,"v":243.349}
{"ts":1657580880000,"o":19930,"h":19954,"l":19929,"c":19954,"v":246.951}
{"ts":1657580940000,"o":19954,"h":19964,"l":19926,"c":19957.5,"v":313.143}
{"ts":1657581000000,"o":19957.5,"h":20025,"l":19955.5,"c":20009.5,"v":784.814}
{"ts":1657581060000,"o":20009.5,"h":20021,"l":19986,"c":19995.5,"v":279.162}
{"ts":1657581120000,"o":19995.5,"h":19997,"l":19963.5,"c":19977.5,"v":232.275}
{"ts":1657581180000,"o":19977.5,"h":19993,"l":19977.5,"c":19987,"v":97.319}
{"ts":1657581240000,"o":19987,"h":20012.5,"l":19987,"c":20009,"v":174.998}
{"ts":1657581300000,"o":20009,"h":20019.5,"l":19994,"c":20010.5,"v":160.053}
{"ts":1657581360000,"o":20010.5,"h":20012.5,"l":19984,"c":20006,"v":280.02}
{"ts":1657581420000,"o":20006,"h":20006.5,"l":19990,"c":19991,"v":62.392}
{"ts":1657581480000,"o":19991,"h":20000,"l":19964,"c":19980.5,"v":123.467}
{"ts":1657581540000,"o":19980.5,"h":19980.5,"l":19966.5,"c":19967,"v":70.734}
{"ts":1657581600000,"o":19967,"h":19999,"l":19966.5,"c":19996.5,"v":81.741}
{"ts":1657581660000,"o":19996.5,"h":19996.5,"l":19955,"c":19974.5,"v":186.085}
{"ts":1657581720000,"o":19974.5,"h":19985,"l":19972.5,"c":19976,"v":35.171}
{"ts":1657581780000,"o":19976,"h":19978,"l":19966.5,"c":19971,"v":45.466}
{"ts":1657581840000,"o":19971,"h":19977.5,"l":19963,"c":19971.5,"v":39.252}
{"ts":1657581900000,"o":19971.5,"h":19977.5,"l":19943,"c":19945,"v":233.884}
{"ts":1657581960000,"o":19945,"h":19970,"l":19944.5,"c":19970,"v":82.001}
{"ts":1657582020000,"o":19970,"h":19980,"l":19950.5,"c":19955,"v":144.69}
{"ts":1657582080000,"o":19955,"h":19969.5,"l":19955,"c":19960.5,"v":60.883}
{"ts":1657582140000,"o":19960.5,"h":19990.5,"l":19960,"c":19990,"v":122.097}
{"ts":1657582200000,"o":19990,"h":19992.5,"l":19960.5,"c":19970,"v":69.746}
{"ts":1657582260000,"o":19970,"h":19986.5,"l":19962,"c":19969.5,"v":86.293}
{"ts":1657582320000,"o":19969.5,"h":19973,"l":19945,"c":19966,"v":96.608}
{"ts":1657582380000,"o":19966,"h":19980.5,"l":19959,"c":19974.5,"v":60.98}
{"ts":1657582440000,"o":19974.5,"h":19990,"l":19974.5,"c":19988,"v":31.288}
{"ts":1657582500000,"o":19988,"h":19990,"l":19978,"c":19982.5,"v":54.502}
{"ts":1657582560000,"o":19982.5,"h":19993,"l":19980,"c":19990,"v":71.059}
{"ts":1657582620000,"o":19990,"h":20020,"l":19990,"c":20016.5,"v":240.905}
{"ts":1657582680000,"o":20016.5,"h":20039,"l":20006,"c":20039,"v":209.606}
{"ts":1657582740000,"o":20039,"h":20039,"l":20012.5,"c":20013,"v":130.814}
{"ts":1657582800000,"o":20013,"h":20019,"l":19996.5,"c":20000,"v":197.455}
{"ts":1657582860000,"o":20000,"h":20021.5,"l":19999.5,"c":20009,"v":132.999}
{"ts":1657582920000,"o":20009,"h":20024,"l":20008,"c":20024,"v":84.518}
{"ts":1657582980000,"o":20024,"h":20025,"l":20014.5,"c":20020.5,"v":162.953}
{"ts":1657583040000,"o":20020.5,"h":20020.5,"l":20002,"c":20007.5,"v":74.841}
{"ts":1657583100000,"o":20007.5,"h":20010,"l":19999.5,"c":20005,"v":151.86}
{"ts":1657583160000,"o":20005,"h":20025,"l":20000,"c":20021.5,"v":113.836}
{"ts":1657583220000,"o":20021.5,"h":20038,"l":20018,"c":20036.5,"v":170.938}
{"ts":1657583280000,"o":20036.5,"h":20050,"l":20027.5,"c":20040,"v":184.152}
{"ts":1657583340000,"o":20040,"h":20046,"l":20030,"c":20030,"v":88.775}
{"ts":1657583400000,"o":20030,"h":20030.5,"l":19980,"c":19989,"v":335.602}
{"ts":1657583460000,"o":19989,"h":19994,"l":19976.5,"c":19989,"v":131.89}
{"ts":1657583520000,"o":19989,"h":20000,"l":19981,"c":20000,"v":170.701}
{"ts":1657583580000,"o":20000,"h":20003,"l":19986.5,"c":19990.5,"v":100.795}
{"ts":1657583640000,"o":19990.5,"h":19990.5,"l":19981.5,"c":19990,"v":36.784}
{"ts":1657583700000,"o":19990,"h":19990,"l":19961,"c":19965,"v":170.121}
{"ts":1657583760000,"o":19965,"h":19965.5,"l":19922,"c":19957,"v":300.22}
{"ts":1657583820000,"o":19957,"h":19974,"l":19943,"c":19945,"v":194.348}
{"ts":1657583880000,"o":19945,"h":19969,"l":19945,"c":19956.5,"v":120.24}
{"ts":1657583940000,"o":19956.5,"h":19974,"l":19956.5,"c":19959.5,"v":40.024}
{"ts":1657584000000,"o":19959.5,"h":19964.5,"l":19950,"c":19963.5,"v":133.716}
{"ts":1657584060000,"o":19963.5,"h":19963.5,"l":19942,"c":19963,"v":70.967}
{"ts":1657584120000,"o":19963,"h":19966,"l":19941.5,"c":19956,"v":96.543}
{"ts":1657584180000,"o":19956,"h":19957.5,"l":19924,"c":19934,"v":460.308}
{"ts":1657584240000,"o":19934,"h":19960,"l":19932.5,"c":19951,"v":259.44}
{"ts":1657584300000,"o":19951,"h":19973,"l":19948,"c":19968.5,"v":176.915}
{"ts":1657584360000,"o":19968.5,"h":19978,"l":19939,"c":19940.5,"v":173.48}
{"ts":1657584420000,"o":19940.5,"h":19962,"l":19932,"c":19958,"v":201.6}
{"ts":1657584480000,"o":19958,"h":19980.5,"l":19958,"c":19980,"v":63.186}
{"ts":1657584540000,"o":19980,"h":19986,"l":19968,"c":19968.5,"v":105.804}
{"ts":1657584600000,"o":19968.5,"h":19976.5,"l":19965,"c":19974.5,"v":90.59}
{"ts":1657584660000,"o":19974.5,"h":19984.5,"l":19970,"c":19982,"v":48.153}
{"ts":1657584720000,"o":19982,"h":19990,"l":19982,"c":19989,"v":59.167}
{"ts":1657584780000,"o":19989,"h":19993.5,"l":19979,"c":19993.5,"v":69.029}
{"ts":1657584840000,"o":19993.5,"h":19993.5,"l":19975.5,"c":19979,"v":103.956}
{"ts":1657584900000,"o":19979,"h":19979.5,"l":19956.5,"c":19959.5,"v":146.699}
{"ts":1657584960000,"o":19959.5,"h":19972.5,"l":19954,"c":19969,"v":54.781}
{"ts":1657585020000,"o":19969,"h":19990,"l":19965,"c":19989,"v":82.499}
{"ts":1657585080000,"o":19989,"h":19989,"l":19954,"c":19958.5,"v":119.901}
{"ts":1657585140000,"o":19958.5,"h":19959,"l":19929.5,"c":19944.5,"v":121.159}
{"ts":1657585200000,"o":19944.5,"h":19944.5,"l":19901.5,"c":19931,"v":349.943}
{"ts":1657585260000,"o":19931,"h":19931,"l":19895,"c":19895,"v":249.75}
{"ts":1657585320000,"o":19895,"h":19919.5,"l":19885,"c":19910,"v":269.783}
{"ts":1657585380000,"o":19910,"h":19924,"l":19910,"c":19924,"v":91.416}
{"ts":1657585440000,"o":19924,"h":19926,"l":19914.5,"c":19916,"v":71.049}
{"ts":1657585500000,"o":19916,"h":19923.5,"l":19867,"c":19885.5,"v":404.852}
{"ts":1657585560000,"o":19885.5,"h":19908,"l":19879,"c":19890.5,"v":211.706}
{"ts":1657585620000,"o":19890.5,"h":19893,"l":19855,"c":19867,"v":407.253}
{"ts":1657585680000,"o":19867,"h":19878.5,"l":19827,"c":19869.5,"v":821.332}
{"ts":1657585740000,"o":19869.5,"h":19880.5,"l":19861.5,"c":19874,"v":145.61}
{"ts":1657585800000,"o":19874,"h":19878,"l":19820,"c":19839,"v":401.027}
{"ts":1657585860000,"o":19839,"h":19853.5,"l":19809,"c":19826.5,"v":582.068}
{"ts":1657585920000,"o":19826.5,"h":19847.5,"l":19821.5,"c":19847.5,"v":254.613}
{"ts":1657585980000,"o":19847.5,"h":19851,"l":19833.5,"c":19835,"v":123.483}
{"ts":1657586040000,"o":19835,"h":19849,"l":19811,"c":19819.5,"v":279.831}
{"ts":1657586100000,"o":19819.5,"h":19834.5,"l":19819,"c":19829,"v":111.45}
{"ts":1657586160000,"o":19829,"h":19849.5,"l":19822.5,"c":19840,"v":161.772}
{"ts":1657586220000,"o":19840,"h":19872,"l":19839.5,"c":19845.5,"v":214.712}
{"ts":1657586280000,"o":19845.5,"h":19855,"l":19839.5,"c":19855,"v":70.48}
{"ts":1657586340000,"o":19855,"h":19865,"l":19849.5,"c":19864,"v":58.497}
{"ts":1657586400000,"o":19864,"h":19872,"l":19835,"c":19840,"v":130.067}
{"ts":1657586460000,"o":19840,"h":19840,"l":19827,"c":19827,"v":147.266}
{"ts":1657586520000,"o":19827,"h":19829,"l":19815,"c":19815,"v":172.66}
{"ts":1657586580000,"o":19815,"h":19840.5,"l":19810,"c":19830,"v":184.498}
{"ts":1657586640000,"o":19830,"h":19845.5,"l":19826.5,"c":19838.5,"v":107.635}
{"ts":1657586700000,"o":19838.5,"h":19890,"l":19824.5,"c":19883,"v":417.7}
{"ts":1657586760000,"o":19883,"h":19888,"l":19877.5,"c":19888,"v":109.286}
{"ts":1657586820000,"o":19888,"h":19899.5,"l":19877.5,"c":19892.5,"v":119.854}
{"ts":1657586880000,"o":19892.5,"h":19921,"l":19881,"c":19898.5,"v":234.831}
{"ts":1657586940000,"o":19898.5,"h":19901.5,"l":19851,"c":19863,"v":236.79}
{"ts":1657587000000,"o":19863,"h":19863.5,"l":19839,"c":19852,"v":96.751}
{"ts":1657587060000,"o":19852,"h":19868,"l":19850,"c":19850.5,"v":40.073}
{"ts":1657587120000,"o":19850.5,"h":19852,"l":19829.5,"c":19840,"v":56.414}
{"ts":1657587180000,"o":19840,"h":19848,"l":19810,"c":19813,"v":171.078}
{"ts":1657587240000,"o":19813,"h":19819.5,"l":19785.5,"c":19804.5,"v":690.568}
{"ts":1657587300000,"o":19804.5,"h":19826,"l":19800.5,"c":19816,"v":105.362}
{"ts":1657587360000,"o":19816,"h":19816,"l":19788,"c":19796,"v":171.069}
{"ts":1657587420000,"o":19796,"h":19822.5,"l":19790,"c":19814,"v":241.821}
{"ts":1657587480000,"o":19814,"h":19836.5,"l":19813.5,"c":19818,"v":200.783}
{"ts":1657587540000,"o":19818,"h":19829.5,"l":19811.5,"c":19811.5,"v":87.821}
{"ts":1657587600000,"o":19811.5,"h":19825,"l":19803,"c":19805.5,"v":140.529}
{"ts":1657587660000,"o":19805.5,"h":19861,"l":19803.5,"c":19853,"v":194.006}
{"ts":1657587720000,"o":19853,"h":19874,"l":19844,"c":19844.5,"v":289.732}
{"ts":1657587780000,"o":19844.5,"h":19867.5,"l":19840,"c":19857,"v":109.782}
{"ts":1657587840000,"o":19857,"h":19871,"l":19857,"c":19860.5,"v":169.13}
{"ts":1657587900000,"o":19860.5,"h":19871,"l":19857,"c":19870.5,"v":60.191}
{"ts":1657587960000,"o":19870.5,"h":19882,"l":19870,"c":19876.5,"v":81.214}
{"ts":1657588020000,"o":19876.5,"h":19880,"l":19868,"c":19875,"v":62.376}
{"ts":1657588080000,"o":19875,"h":19876,"l":19856.5,"c":19862,"v":73.63}
{"ts":1657588140000,"o":19862,"h":19878.5,"l":19862,"c":19875.5,"v":30.562}
{"ts":1657588200000,"o":19875.5,"h":19877,"l":19855.5,"c":19864.5,"v":86.187}
{"ts":1657588260000,"o":19864.5,"h":19872,"l":19838,"c":19850,"v":239.038}
{"ts":1657588320000,"o":19850,"h":19867.5,"l":19850,"c":19867.5,"v":73.511}
{"ts":1657588380000,"o":19867.5,"h":19876,"l":19867,"c":19873.5,"v":42.706}
{"ts":1657588440000,"o":19873.5,"h":19885,"l":19873,"c":19883,"v":62.008}
{"ts":1657588500000,"o":19883,"h":19892,"l":19871,"c":19871.5,"v":92.675}
{"ts":1657588560000,"o":19871.5,"h":19889.5,"l":19863.5,"c":19889,"v":57.873}
{"ts":1657588620000,"o":19889,"h":19898,"l":19882,"c":19887,"v":79.339}
{"ts":1657588680000,"o":19887,"h":19888,"l":19872.5,"c":19888,"v":34.126}
{"ts":1657588740000,"o":19888,"h":19888,"l":19872.5,"c":19877.5,"v":42.687}
{"ts":1657588800000,"o":19877.5,"h":19877.5,"l":19851,"c":19852.5,"v":146.913}
{"ts":1657588860000,"o":19852.5,"h":19871,"l":19852,"c":19869,"v":32.162}
{"ts":1657588920000,"o":19869,"h":19878,"l":19868.5,"c":19878,"v":28.205}
{"ts":1657588980000,"o":19878,"h":19880,"l":19865,"c":19875,"v":34.594}
{"ts":1657589040000,"o":19875,"h":19875,"l":19852,"c":19856.5,"v":29.948}
{"ts":1657589100000,"o":19856.5,"h":19861.5,"l":19854.5,"c":19861,"v":18.74}
{"ts":1657589160000,"o":19861,"h":19872.5,"l":19860.5,"c":19872,"v":52.08}
{"ts":1657589220000,"o":19872,"h":19872.5,"l":19862,"c":19862.5,"v":94.518}
{"ts":1657589280000,"o":19862.5,"h":19871.5,"l":19850,"c":19850,"v":25.6}
{"ts":1657589340000,"o":19850,"h":19872,"l":19850,"c":19871,"v":53.769}
{"ts":1657589400000,"o":19871,"h":19893.5,"l":19871,"c":19885,"v":94.411}
{"ts":1657589460000,"o":19885,"h":19886,"l":19882,"c":19886,"v":36.958}
{"ts":1657589520000,"o":19886,"h":19940.5,"l":19885.5,"c":19918,"v":421.549}
{"ts":1657589580000,"o":19918,"h":19931.5,"l":19907.5,"c":19917,"v":154.694}
{"ts":1657589640000,"o":19917,"h":19920.5,"l":19902,"c":19903,"v":92.584}
{"ts":1657589700000,"o":19903,"h":19929,"l":19903,"c":19920.5,"v":109.386}
{"ts":1657589760000,"o":19920.5,"h":19937,"l":19920,"c":19920,"v":209.765}
{"ts":1657589820000,"o":19920,"h":19920.5,"l":19903,"c":19908.5,"v":42.286}
{"ts":1657589880000,"o":19908.5,"h":19924.5,"l":19905.5,"c":19924,"v":80.445}
{"ts":1657589940000,"o":19924,"h":19924.5,"l":19911,"c":19921.5,"v":50.592}
{"ts":1657590000000,"o":19921.5,"h":19928.5,"l":19911,"c":19928.5,"v":75.498}
{"ts":1657590060000,"o":19928.5,"h":19939.5,"l":19910,"c":19935,"v":177.54}
{"ts":1657590120000,"o":19935,"h":19956,"l":19934.5,"c":19937.5,"v":265.263}
{"ts":1657590180000,"o":19937.5,"h":19944.5,"l":19931,"c":19941,"v":76.863}
{"ts":1657590240000,"o":19941,"h":19941.5,"l":19932.5,"c":19932.5,"v":57.318}
{"ts":1657590300000,"o":19932.5,"h":19948,"l":19926,"c":19943.5,"v":85.633}
{"ts":1657590360000,"o":19943.5,"h":19943.5,"l":19868,"c":19887,"v":528.61}
{"ts":1657590420000,"o":19887,"h":19887,"l":19866,"c":19876.5,"v":141.208}
{"ts":1657590480000,"o":19876.5,"h":19884.5,"l":19876.5,"c":19881.5,"v":80.422}
{"ts":1657590540000,"o":19881.5,"h":19890,"l":19870,"c":19877.5,"v":93.342}
{"ts":1657590600000,"o":19877.5,"h":19886,"l":19873.5,"c":19885.5,"v":44.9}
{"ts":1657590660000,"o":19885.5,"h":19890,"l":19880,"c":19886,"v":56.125}
{"ts":1657590720000,"o":19886,"h":19894.5,"l":19880,"c":19892,"v":63.536}
{"ts":1657590780000,"o":19892,"h":19893,"l":19885.5,"c":19885.5,"v":15.299}
{"ts":1657590840000,"o":19885.5,"h":19892,"l":19875.5,"c":19878.5,"v":35.991}
{"ts":1657590900000,"o":19878.5,"h":19882,"l":19876.5,"c":19881.5,"v":22.003}
{"ts":1657590960000,"o":19881.5,"h":19882,"l":19870,"c":19870,"v":39.854}
{"ts":1657591020000,"o":19870,"h":19887.5,"l":19858,"c":19885.5,"v":110.931}
{"ts":1657591080000,"o":19885.5,"h":19890.5,"l":19882.5,"c":19883,"v":26.774}
{"ts":1657591140000,"o":19883,"h":19894,"l":19880,"c":19890.5,"v":37.285}
{"ts":1657591200000,"o":19890.5,"h":19892,"l":19881.5,"c":19889,"v":58.163}
{"ts":1657591260000,"o":19889,"h":19900.5,"l":19882,"c":19893,"v":72.678}
{"ts":1657591320000,"o":19893,"h":19909,"l":19892.5,"c":19904.5,"v":37.749}
{"ts":1657591380000,"o":19904.5,"h":19919,"l":19904.5,"c":19919,"v":39.33}
{"ts":1657591440000,"o":19919,"h":19925,"l":19912,"c":19924.5,"v":55.478}
{"ts":1657591500000,"o":19924.5,"h":19932,"l":19918,"c":19925,"v":72.338}
{"ts":1657591560000,"o":19925,"h":19929,"l":19912.5,"c":19928.5,"v":138.291}
{"ts":1657591620000,"o":19928.5,"h":19932.5,"l":19928.5,"c":19930,"v":30.031}
{"ts":1657591680000,"o":19930,"h":19930,"l":19927,"c":19927.5,"v":34.62}
{"ts":1657591740000,"o":19927.5,"h":19927.5,"l":19916,"c":19920.5,"v":50.003}
{"ts":1657591800000,"o":19920.5,"h":19925,"l":19915.5,"c":19924.5,"v":37.036}
{"ts":1657591860000,"o":19924.5,"h":19925,"l":19915,"c":19920.5,"v":17.24}
{"ts":1657591920000,"o":19920.5,"h":19925,"l":19912,"c":19923,"v":22.14}
{"ts":1657591980000,"o":19923,"h":19923.5,"l":19917,"c":19919,"v":11.509}
{"ts":1657592040000,"o":19919,"h":19919,"l":19918.5,"c":19918.5,"v":20.128}
{"ts":1657592100000,"o":19918.5,"h":19928.5,"l":19912,"c":19928.5,"v":43.922}
{"ts":1657592160000,"o":19928.5,"h":19930,"l":19924,"c":19926,"v":121.987}
{"ts":1657592220000,"o":19926,"h":19930,"l":19926,"c":19930,"v":29.568}
{"ts":1657592280000,"o":19930,"h":19931.5,"l":19924,"c":19930,"v":23.968}
{"ts":1657592340000,"o":19930,"h":19930,"l":19927,"c":19927.5,"v":17.421}
{"ts":1657592400000,"o":19927.5,"h":19931.5,"l":19924,"c":19926.5,"v":15.499}
{"ts":1657592460000,"o":19926.5,"h":19926.5,"l":19918,"c":19918.5,"v":28.1}
{"ts":1657592520000,"o":19918.5,"h":19928,"l":19918.5,"c":19922,"v":33.169}
{"ts":1657592580000,"o":19922,"h":19935,"l":19922,"c":19934.5,"v":28.23}
{"ts":1657592640000,"o":19934.5,"h":19975,"l":19934,"c":19966,"v":329.587}
{"ts":1657592700000,"o":19966,"h":19966,"l":19952,"c":19963,"v":137.184}
{"ts":1657592760000,"o":19963,"h":19963,"l":19945,"c":19951,"v":57.318}
{"ts":1657592820000,"o":19951,"h":19958,"l":19942.5,"c":19942.5,"v":37.259}
{"ts":1657592880000,"o":19942.5,"h":19943.5,"l":19935.5,"c":19935.5,"v":30.269}
{"ts":1657592940000,"o":19935.5,"h":19943.5,"l":19935,"c":19938,"v":41.158}
{"ts":1657593000000,"o":19938,"h":19938.5,"l":19929,"c":19929,"v":34.953}
{"ts":1657593060000,"o":19929,"h":19930,"l":19918,"c":19920.5,"v":118.561}
{"ts":1657593120000,"o":19920.5,"h":19939.5,"l":19920,"c":19928,"v":67.335}
{"ts":1657593180000,"o":19928,"h":19944,"l":19928,"c":19943.5,"v":24.84}
{"ts":1657593240000,"o":19943.5,"h":19948,"l":19935,"c":19935,"v":37.798}
{"ts":1657593300000,"o":19935,"h":19947.5,"l":19935,"c":19944.5,"v":23.139}
{"ts":1657593360000,"o":19944.5,"h":19952,"l":19941,"c":19952,"v":30.097}
{"ts":1657593420000,"o":19952,"h":19952,"l":19945,"c":19950.5,"v":29.307}
{"ts":1657593480000,"o":19950.5,"h":19956,"l":19950,"c":19956,"v":24.132}
{"ts":1657593540000,"o":19956,"h":19960,"l":19955.5,"c":19960,"v":61.002}
{"ts":1657593600000,"o":19960,"h":19967,"l":19953,"c":19953.5,"v":73.242}
{"ts":1657593660000,"o":19953.5,"h":19953.5,"l":19920,"c":19920,"v":102.932}
{"ts":1657593720000,"o":19920,"h":19930,"l":19920,"c":19923,"v":44.096}
{"ts":1657593780000,"o":19923,"h":19932,"l":19923,"c":19925,"v":26.897}
{"ts":1657593840000,"o":19925,"h":19947.5,"l":19922,"c":19930.5,"v":55.992}
{"ts":1657593900000,"o":19930.5,"h":19945,"l":19930.5,"c":19942.5,"v":26.493}
{"ts":1657593960000,"o":19942.5,"h":19942.5,"l":19933.5,"c":19934.5,"v":24.664}
{"ts":1657594020000,"o":19934.5,"h":19942,"l":19933,"c":19940.5,"v":46.112}
{"ts":1657594080000,"o":19940.5,"h":19940.5,"l":19939.5,"c":19940,"v":6.79}
{"ts":1657594140000,"o":19940,"h":19941,"l":19937,"c":19937,"v":11.981}
{"ts":1657594200000,"o":19937,"h":19941,"l":19937,"c":19939,"v":15.898}
{"ts":1657594260000,"o":19939,"h":19950,"l":19939,"c":19948.5,"v":58.721}
{"ts":1657594320000,"o":19948.5,"h":19974,"l":19948,"c":19957.5,"v":204.732}
{"ts":1657594380000,"o":19957.5,"h":19966,"l":19957,"c":19966,"v":65.326}
{"ts":1657594440000,"o":19966,"h":19970,"l":19948,"c":19950.5,"v":138.013}
{"ts":1657594500000,"o":19950.5,"h":19959,"l":19948,"c":19958.5,"v":25.128}
{"ts":1657594560000,"o":19958.5,"h":19959,"l":19950.5,"c":19958.5,"v":26.664}
{"ts":1657594620000,"o":19958.5,"h":19958.5,"l":19946,"c":19953.5,"v":25.274}
{"ts":1657594680000,"o":19953.5,"h":19953.5,"l":19953,"c":19953.5,"v":9.4}
{"ts":1657594740000,"o":19953.5,"h":19963,"l":19951,"c":19962,"v":26.326}
{"ts":1657594800000,"o":19962,"h":19962,"l":19945,"c":19959,"v":58.565}
{"ts":1657594860000,"o":19959,"h":19959,"l":19950,"c":19954,"v":27.645}
{"ts":1657594920000,"o":19954,"h":19954.5,"l":19940,"c":19944.5,"v":23.295}
{"ts":1657594980000,"o":19944.5,"h":19945,"l":19936.5,"c":19940,"v":28.273}
{"ts":1657595040000,"o":19940,"h":19940,"l":19930.5,"c":19931.5,"v":61.048}
{"ts":1657595100000,"o":19931.5,"h":19931.5,"l":19900,"c":19906.5,"v":223.87}
{"ts":1657595160000,"o":19906.5,"h":19916,"l":19876.5,"c":19915.5,"v":308.928}
{"ts":1657595220000,"o":19915.5,"h":19920,"l":19909.5,"c":19920,"v":122.625}
{"ts":1657595280000,"o":19920,"h":19930,"l":19919.5,"c":19930,"v":47.281}
{"ts":1657595340000,"o":19930,"h":19936,"l":19918.5,"c":19918.5,"v":64.264}
{"ts":1657595400000,"o":19918.5,"h":19934,"l":19918.5,"c":19933.5,"v":62.319}
{"ts":1657595460000,"o":19933.5,"h":19943.5,"l":19933.5,"c":19942,"v":94.04}
{"ts":1657595520000,"o":19942,"h":19942,"l":19925,"c":19930,"v":42.929}
{"ts":1657595580000,"o":19930,"h":19938.5,"l":19920,"c":19920,"v":146.933}
{"ts":1657595640000,"o":19920,"h":19929,"l":19917.5,"c":19921.5,"v":156.842}
{"ts":1657595700000,"o":19921.5,"h":19927,"l":19916,"c":19924,"v":37.681}
{"ts":1657595760000,"o":19924,"h":19924,"l":19914,"c":19917,"v":50.446}
{"ts":1657595820000,"o":19917,"h":19919.5,"l":19914,"c":19919.5,"v":20.018}
{"ts":1657595880000,"o":19919.5,"h":19924.5,"l":19915.5,"c":19920.5,"v":19.186}
{"ts":1657595940000,"o":19920.5,"h":19924.5,"l":19903.5,"c":19907,"v":142.723}
{"ts":1657596000000,"o":19907,"h":19915,"l":19901,"c":19912,"v":25.503}
{"ts":1657596060000,"o":19912,"h":19913,"l":19902,"c":19902,"v":47.925}
{"ts":1657596120000,"o":19902,"h":19902.5,"l":19880,"c":19880.5,"v":175.573}
{"ts":1657596180000,"o":19880.5,"h":19894.5,"l":19869.5,"c":19894,"v":193.8}
{"ts":1657596240000,"o":19894,"h":19895.5,"l":19881.5,"c":19895,"v":86.157}
{"ts":1657596300000,"o":19895,"h":19914,"l":19895,"c":19907,"v":65.452}
{"ts":1657596360000,"o":19907,"h":19913,"l":19904.5,"c":19913,"v":28.833}
{"ts":1657596420000,"o":19913,"h":19915.5,"l":19901.5,"c":19903.5,"v":29.375}
{"ts":1657596480000,"o":19903.5,"h":19915.5,"l":19894.5,"c":19915.5,"v":55.015}
{"ts":1657596540000,"o":19915.5,"h":19917,"l":19900.5,"c":19900.5,"v":24.052}
{"ts":1657596600000,"o":19900.5,"h":19901,"l":19890,"c":19900.5,"v":67.907}
{"ts":1657596660000,"o":19900.5,"h":19905,"l":19900.5,"c":19904.5,"v":15.249}
{"ts":1657596720000,"o":19904.5,"h":19915.5,"l":19904.5,"c":19910.5,"v":22.908}
{"ts":1657596780000,"o":19910.5,"h":19916,"l":19910.5,"c":19916,"v":6.819}
{"ts":1657596840000,"o":19916,"h":19919,"l":19904.5,"c":19905,"v":30.357}
{"ts":1657596900000,"o":19905,"h":19905,"l":19896,"c":19896,"v":41.226}
{"ts":1657596960000,"o":19896,"h":19896.5,"l":19888,"c":19888,"v":50.096}
{"ts":1657597020000,"o":19888,"h":19900,"l":19888,"c":19899.5,"v":22.673}
{"ts":1657597080000,"o":19899.5,"h":19903.5,"l":19899.5,"c":19902,"v":19.174}
{"ts":1657597140000,"o":19902,"h":19904.5,"l":19894.5,"c":19902,"v":27.889}
{"ts":1657597200000,"o":19902,"h":19905,"l":19896,"c":19899,"v":15.526}
{"ts":1657597260000,"o":19899,"h":19916,"l":19899,"c":19905.5,"v":29.894}
{"ts":1657597320000,"o":19905.5,"h":19920,"l":19905.5,"c":19920,"v":56.815}
{"ts":1657597380000,"o":19920,"h":19920,"l":19915.5,"c":19919,"v":20.275}
{"ts":1657597440000,"o":19919,"h":19929,"l":19915.5,"c":19928.5,"v":48.551}
{"ts":1657597500000,"o":19928.5,"h":19930,"l":19924,"c":19924,"v":22.971}
{"ts":1657597560000,"o":19924,"h":19936.5,"l":19924,"c":19930,"v":49.554}
{"ts":1657597620000,"o":19930,"h":19930,"l":19914.5,"c":19930,"v":53.611}
{"ts":1657597680000,"o":19930,"h":19932,"l":19920.5,"c":19920.5,"v":25.158}
{"ts":1657597740000,"o":19920.5,"h":19930.5,"l":19920,"c":19922.5,"v":10.17}
{"ts":1657597800000,"o":19922.5,"h":19927.5,"l":19915,"c":19923.5,"v":20.4}
{"ts":1657597860000,"o":19923.5,"h":19933,"l":19923.5,"c":19931,"v":40.139}
{"ts":1657597920000,"o":19931,"h":19931.5,"l":19922.5,"c":19929,"v":20.491}
{"ts":1657597980000,"o":19929,"h":19932.5,"l":19915.5,"c":19920,"v":60.499}
{"ts":1657598040000,"o":19920,"h":19929.5,"l":19915.5,"c":19926.5,"v":34.249}
{"ts":1657598100000,"o":19926.5,"h":19927,"l":19917,"c":19918.5,"v":20.057}
{"ts":1657598160000,"o":19918.5,"h":19927,"l":19918.5,"c":19925,"v":8.577}
{"ts":1657598220000,"o":19925,"h":19932,"l":19925,"c":19932,"v":24.154}
{"ts":1657598280000,"o":19932,"h":19934.5,"l":19931.5,"c":19934,"v":17.48}
{"ts":1657598340000,"o":19934,"h":19942.5,"l":19934,"c":19934,"v":70.58}
{"ts":1657598400000,"o":19934,"h":19935,"l":19926.5,"c":19926.5,"v":24.474}
{"ts":1657598460000,"o":19926.5,"h":19932,"l":19926,"c":19926,"v":21.02}
{"ts":1657598520000,"o":19926,"h":19928,"l":19925,"c":19925,"v":19.207}
{"ts":1657598580000,"o":19925,"h":19941,"l":19920,"c":19940.5,"v":80.699}
{"ts":1657598640000,"o":19940.5,"h":19941,"l":19934,"c":19939,"v":28.442}
{"ts":1657598700000,"o":19939,"h":19946,"l":19932.5,"c":19945.5,"v":87.725}
{"ts":1657598760000,"o":19945.5,"h":19946,"l":19942.5,"c":19942.5,"v":29.28}
{"ts":1657598820000,"o":19942.5,"h":19945,"l":19942.5,"c":19945,"v":9.402}
{"ts":1657598880000,"o":19945,"h":19945,"l":19935.5,"c":19938.5,"v":38.781}
{"ts":1657598940000,"o":19938.5,"h":19939,"l":19938.5,"c":19939,"v":10.576}
{"ts":1657599000000,"o":19939,"h":19939,"l":19938.5,"c":19938.5,"v":9.544}
{"ts":1657599060000,"o":19938.5,"h":19950,"l":19938,"c":19945.5,"v":72.22}
{"ts":1657599120000,"o":19945.5,"h":19954,"l":19945,"c":19954,"v":65.794}
{"ts":1657599180000,"o":19954,"h":19959.5,"l":19953.5,"c":19959.5,"v":46.854}
{"ts":1657599240000,"o":19959.5,"h":19964.5,"l":19959,"c":19962.5,"v":57.535}
{"ts":1657599300000,"o":19962.5,"h":19963,"l":19954,"c":19957.5,"v":49.415}
{"ts":1657599360000,"o":19957.5,"h":19990,"l":19957.5,"c":19974.5,"v":347.833}
{"ts":1657599420000,"o":19974.5,"h":19984,"l":19974,"c":19974.5,"v":88.221}
{"ts":1657599480000,"o":19974.5,"h":19975,"l":19969,"c":19969,"v":28.504}
{"ts":1657599540000,"o":19969,"h":19971,"l":19962,"c":19962,"v":94.718}
{"ts":1657599600000,"o":19962,"h":19973.5,"l":19961.5,"c":19970,"v":42.517}
{"ts":1657599660000,"o":19970,"h":19970.5,"l":19970,"c":19970.5,"v":42.274}
{"ts":1657599720000,"o":19970.5,"h":19982,"l":19970,"c":19979.5,"v":61.033}
{"ts":1657599780000,"o":19979.5,"h":19979.5,"l":19974,"c":19976,"v":26.861}
{"ts":1657599840000,"o":19976,"h":19986.5,"l":19975.5,"c":19986.5,"v":108.569}
{"ts":1657599900000,"o":19986.5,"h":20022.5,"l":19980.5,"c":20012.5,"v":549.056}
{"ts":1657599960000,"o":20012.5,"h":20012.5,"l":19994.5,"c":20000,"v":107.487}
{"ts":1657600020000,"o":20000,"h":20000.5,"l":19990,"c":19990,"v":57.284}
{"ts":1657600080000,"o":19990,"h":19992.5,"l":19990,"c":19990.5,"v":55.434}
{"ts":1657600140000,"o":19990.5,"h":19991,"l":19990,"c":19991,"v":31.642}
{"ts":1657600200000,"o":19991,"h":19998,"l":19990.5,"c":19997.5,"v":52.661}
{"ts":1657600260000,"o":19997.5,"h":20004.5,"l":19997.5,"c":20004.5,"v":75.118}
{"ts":1657600320000,"o":20004.5,"h":20024,"l":20004,"c":20024,"v":135.968}
{"ts":1657600380000,"o":20024,"h":20024,"l":19988.5,"c":19988.5,"v":168.89}
{"ts":1657600440000,"o":19988.5,"h":19989,"l":19975,"c":19978.5,"v":132.986}
{"ts":1657600500000,"o":19978.5,"h":19979,"l":19972.5,"c":19972.5,"v":34.608}
{"ts":1657600560000,"o":19972.5,"h":19974.5,"l":19967,"c":19967.5,"v":58.402}
{"ts":1657600620000,"o":19967.5,"h":19980,"l":19962.5,"c":19979.5,"v":64.953}
{"ts":1657600680000,"o":19979.5,"h":19983,"l":19970,"c":19975,"v":30.06}
{"ts":1657600740000,"o":19975,"h":19975,"l":19964,"c":19964,"v":13.515}
{"ts":1657600800000,"o":19964,"h":19985,"l":19962,"c":19984.5,"v":77.817}
{"ts":1657600860000,"o":19984.5,"h":19990,"l":19984.5,"c":19989.5,"v":20.628}
{"ts":1657600920000,"o":19989.5,"h":19996,"l":19989,"c":19996,"v":26.795}
{"ts":1657600980000,"o":19996,"h":19996,"l":19986,"c":19988.5,"v":48.081}
{"ts":1657601040000,"o":19988.5,"h":19997,"l":19988.5,"c":19996.5,"v":22.383}
{"ts":1657601100000,"o":19996.5,"h":20000,"l":19989.5,"c":19997.5,"v":59.655}
{"ts":1657601160000,"o":19997.5,"h":20007,"l":19995,"c":20007,"v":28.648}
{"ts":1657601220000,"o":20007,"h":20008.5,"l":20004,"c":20008,"v":24.949}
{"ts":1657601280000,"o":20008,"h":20009.5,"l":20006,"c":20006.5,"v":26.04}
{"ts":1657601340000,"o":20006.5,"h":20006.5,"l":19997,"c":19999,"v":23.911}
{"ts":1657601400000,"o":19999,"h":19999,"l":19985,"c":19985,"v":16.882}
{"ts":1657601460000,"o":19985,"h":19985.5,"l":19984,"c":19984,"v":63.965}
{"ts":1657601520000,"o":19984,"h":19984.5,"l":19980,"c":19980,"v":45.917}
{"ts":1657601580000,"o":19980,"h":19982,"l":19979.5,"c":19981.5,"v":36.443}
{"ts":1657601640000,"o":19981.5,"h":19984.5,"l":19981.5,"c":19984,"v":57.644}
{"ts":1657601700000,"o":19984,"h":19984.5,"l":19984,"c":19984.5,"v":13.775}
{"ts":1657601760000,"o":19984.5,"h":19998.5,"l":19983.5,"c":19998.5,"v":131.398}
{"ts":1657601820000,"o":19998.5,"h":20003.5,"l":19998,"c":20003.5,"v":106.414}
{"ts":1657601880000,"o":20003.5,"h":20006,"l":19991,"c":19993.5,"v":57.1}
{"ts":1657601940000,"o":19993.5,"h":20000.5,"l":19990,"c":19990,"v":30.558}
{"ts":1657602000000,"o":19990,"h":19994.5,"l":19985.5,"c":19990,"v":25.743}
{"ts":1657602060000,"o":19990,"h":19990.5,"l":19986,"c":19988,"v":19.467}
{"ts":1657602120000,"o":19988,"h":19996.5,"l":19988,"c":19996,"v":38.192}
{"ts":1657602180000,"o":19996,"h":19996.5,"l":19995.5,"c":19995.5,"v":13.989}
{"ts":1657602240000,"o":19995.5,"h":20000,"l":19991.5,"c":19991.5,"v":35.945}
{"ts":1657602300000,"o":19991.5,"h":19993,"l":19971,"c":19971.5,"v":146.529}
{"ts":1657602360000,"o":19971.5,"h":19992,"l":19971,"c":19987.5,"v":78.705}
{"ts":1657602420000,"o":19987.5,"h":19988,"l":19982,"c":19987,"v":24.593}
{"ts":1657602480000,"o":19987,"h":20000,"l":19987,"c":19997.5,"v":35.899}
{"ts":1657602540000,"o":19997.5,"h":20005,"l":19997.5,"c":20000.5,"v":52.955}
{"ts":1657602600000,"o":20000.5,"h":20000.5,"l":19992.5,"c":20000,"v":23.719}
{"ts":1657602660000,"o":20000,"h":20001,"l":19996,"c":19997.5,"v":21.21}
{"ts":1657602720000,"o":19997.5,"h":20005,"l":19995,"c":20005,"v":27.82}
{"ts":1657602780000,"o":20005,"h":20011.5,"l":19991.5,"c":19996,"v":38.251}
{"ts":1657602840000,"o":19996,"h":20000,"l":19996,"c":20000,"v":13.31}
{"ts":1657602900000,"o":20000,"h":20000,"l":19990,"c":19990.5,"v":25.677}
{"ts":1657602960000,"o":19990.5,"h":19997,"l":19990,"c":19992,"v":34.415}
{"ts":1657603020000,"o":19992,"h":20000,"l":19992,"c":19995.5,"v":5.918}
{"ts":1657603080000,"o":19995.5,"h":19995.5,"l":19990,"c":19994,"v":25.395}
{"ts":1657603140000,"o":19994,"h":19998.5,"l":19986.5,"c":19998,"v":22.617}
{"ts":1657603200000,"o":19998,"h":19998.5,"l":19987.5,"c":19998,"v":19.417}
{"ts":1657603260000,"o":19998,"h":20005,"l":19998,"c":20002,"v":37.381}
{"ts":1657603320000,"o":20002,"h":20015,"l":20001.5,"c":20014.5,"v":91.277}
{"ts":1657603380000,"o":20014.5,"h":20045,"l":20014.5,"c":20025,"v":380.271}
{"ts":1657603440000,"o":20025,"h":20046,"l":20024,"c":20040,"v":156.471}
{"ts":1657603500000,"o":20040,"h":20046,"l":20033,"c":20045.5,"v":106.996}
{"ts":1657603560000,"o":20045.5,"h":20046.5,"l":20031,"c":20036.5,"v":94.876}
{"ts":1657603620000,"o":20036.5,"h":20038.5,"l":20036,"c":20038,"v":30.253}
{"ts":1657603680000,"o":20038,"h":20038.5,"l":20026,"c":20036.5,"v":57.542}
{"ts":1657603740000,"o":20036.5,"h":20037,"l":20031,"c":20031.5,"v":57.302}
{"ts":1657603800000,"o":20031.5,"h":20035,"l":20021.5,"c":20021.5,"v":57.024}
{"ts":1657603860000,"o":20021.5,"h":20025.5,"l":20018,"c":20018,"v":102.865}
{"ts":1657603920000,"o":20018,"h":20021.5,"l":20015,"c":20021.5,"v":71.074}
{"ts":1657603980000,"o":20021.5,"h":20030,"l":20016.5,"c":20026,"v":75.192}
{"ts":1657604040000,"o":20026,"h":20026,"l":20012,"c":20013,"v":28.086}
{"ts":1657604100000,"o":20013,"h":20017,"l":20009,"c":20017,"v":101.727}
{"ts":1657604160000,"o":20017,"h":20021.5,"l":20012.5,"c":20013.5,"v":21.772}
{"ts":1657604220000,"o":20013.5,"h":20033.5,"l":20013.5,"c":20028.5,"v":69.762}
{"ts":1657604280000,"o":20028.5,"h":20028.5,"l":20027,"c":20028.5,"v":39.479}
{"ts":1657604340000,"o":20028.5,"h":20038,"l":20028,"c":20033,"v":34.956}
{"ts":1657604400000,"o":20033,"h":20033,"l":20020,"c":20021,"v":34.609}
{"ts":1657604460000,"o":20021,"h":20027,"l":20020.5,"c":20020.5,"v":27.417}
{"ts":1657604520000,"o":20020.5,"h":20021,"l":20015,"c":20019.5,"v":55.273}
{"ts":1657604580000,"o":20019.5,"h":20032.5,"l":20019.5,"c":20027.5,"v":91.384}
{"ts":1657604640000,"o":20027.5,"h":20027.5,"l":20020.5,"c":20027,"v":19.355}
{"ts":1657604700000,"o":20027,"h":20028,"l":20020,"c":20020,"v":34.939}
{"ts":1657604760000,"o":20020,"h":20032,"l":20020,"c":20032,"v":52.207}
{"ts":1657604820000,"o":20032,"h":20038.5,"l":20028.5,"c":20036,"v":71.191}
{"ts":1657604880000,"o":20036,"h":20039,"l":20033,"c":20036,"v":97.148}
{"ts":1657604940000,"o":20036,"h":20036.5,"l":20021.5,"c":20025.5,"v":79.235}
{"ts":1657605000000,"o":20025.5,"h":20025.5,"l":20012,"c":20012,"v":70.374}
{"ts":1657605060000,"o":20012,"h":20012,"l":19985,"c":19994.5,"v":237.302}
{"ts":1657605120000,"o":19994.5,"h":20000,"l":19991,"c":19991.5,"v":132.566}
{"ts":1657605180000,"o":19991.5,"h":19995.5,"l":19991,"c":19991.5,"v":32.173}
{"ts":1657605240000,"o":19991.5,"h":19992,"l":19979.5,"c":19983.5,"v":102.016}
{"ts":1657605300000,"o":19983.5,"h":19983.5,"l":19973,"c":19982.5,"v":124.563}
{"ts":1657605360000,"o":19982.5,"h":19991,"l":19976.5,"c":19977,"v":109.226}
{"ts":1657605420000,"o":19977,"h":19977.5,"l":19953,"c":19959,"v":297.999}
{"ts":1657605480000,"o":19959,"h":19968.5,"l":19959,"c":19968,"v":37.512}
{"ts":1657605540000,"o":19968,"h":19968,"l":19938.5,"c":19942,"v":250.988}
{"ts":1657605600000,"o":19942,"h":19942.5,"l":19880,"c":19921,"v":741.298}
{"ts":1657605660000,"o":19921,"h":19925,"l":19891.5,"c":19896,"v":272.843}
{"ts":1657605720000,"o":19896,"h":19918,"l":19895.5,"c":19917,"v":208.39}
{"ts":1657605780000,"o":19917,"h":19925.5,"l":19914.5,"c":19918,"v":179.524}
{"ts":1657605840000,"o":19918,"h":19927,"l":19910,"c":19910.5,"v":79.169}
{"ts":1657605900000,"o":19910.5,"h":19923,"l":19904,"c":19922,"v":109.405}
{"ts":1657605960000,"o":19922,"h":19929.5,"l":19903,"c":19903,"v":201.097}
{"ts":1657606020000,"o":19903,"h":19903.5,"l":19895,"c":19898,"v":95.057}
{"ts":1657606080000,"o":19898,"h":19898,"l":19820,"c":19833.5,"v":1068.16}
{"ts":1657606140000,"o":19833.5,"h":19855.5,"l":19833,"c":19855.5,"v":442.907}
{"ts":1657606200000,"o":19855.5,"h":19876,"l":19855,"c":19871,"v":263.345}
{"ts":1657606260000,"o":19871,"h":19875,"l":19857,"c":19861.5,"v":119.022}
{"ts":1657606320000,"o":19861.5,"h":19862,"l":19850,"c":19852,"v":132.786}
{"ts":1657606380000,"o":19852,"h":19859.5,"l":19852,"c":19859,"v":27.726}
{"ts":1657606440000,"o":19859,"h":19887.5,"l":19859,"c":19885.5,"v":175.886}
{"ts":1657606500000,"o":19885.5,"h":19886,"l":19868.5,"c":19882,"v":134.434}
{"ts":1657606560000,"o":19882,"h":19892.5,"l":19875,"c":19892.5,"v":72.229}
{"ts":1657606620000,"o":19892.5,"h":19892.5,"l":19887.5,"c":19888,"v":38.854}
{"ts":1657606680000,"o":19888,"h":19914.5,"l":19887.5,"c":19909,"v":197.447}
{"ts":1657606740000,"o":19909,"h":19913,"l":19905.5,"c":19905.5,"v":122.571}
{"ts":1657606800000,"o":19905.5,"h":19913.5,"l":19905,"c":19913.5,"v":64.863}
{"ts":1657606860000,"o":19913.5,"h":19915,"l":19913.5,"c":19915,"v":55.826}
{"ts":1657606920000,"o":19915,"h":19926.5,"l":19914.5,"c":19922.5,"v":76.972}
{"ts":1657606980000,"o":19922.5,"h":19923,"l":19901,"c":19906,"v":40.123}
{"ts":1657607040000,"o":19906,"h":19906.5,"l":19900,"c":19902,"v":41.183}
{"ts":1657607100000,"o":19902,"h":19910.5,"l":19901.5,"c":19910.5,"v":68.802}
{"ts":1657607160000,"o":19910.5,"h":19912,"l":19909,"c":19911.5,"v":39.055}
{"ts":1657607220000,"o":19911.5,"h":19911.5,"l":19900.5,"c":19901,"v":68.812}
{"ts":1657607280000,"o":19901,"h":19901,"l":19889,"c":19894,"v":39.973}
{"ts":1657607340000,"o":19894,"h":19894,"l":19871.5,"c":19875,"v":107.8}
{"ts":1657607400000,"o":19875,"h":19888.5,"l":19873.5,"c":19879,"v":78.77}
{"ts":1657607460000,"o":19879,"h":19901,"l":19879,"c":19900.5,"v":86.998}
{"ts":1657607520000,"o":19900.5,"h":19913.5,"l":19900.5,"c":19913,"v":43.21}
{"ts":1657607580000,"o":19913,"h":19914.5,"l":19896,"c":19901,"v":49.311}
{"ts":1657607640000,"o":19901,"h":19907.5,"l":19901,"c":19902.5,"v":54.427}
{"ts":1657607700000,"o":19902.5,"h":19902.5,"l":19895,"c":19897.5,"v":22.288}
{"ts":1657607760000,"o":19897.5,"h":19905,"l":19897.5,"c":19902,"v":16.168}
{"ts":1657607820000,"o":19902,"h":19905,"l":19895,"c":19895.5,"v":33.645}
{"ts":1657607880000,"o":19895.5,"h":19895.5,"l":19878,"c":19879.5,"v":67.212}
{"ts":1657607940000,"o":19879.5,"h":19880,"l":19850,"c":19850,"v":230.932}
{"ts":1657608000000,"o":19850,"h":19885,"l":19847.5,"c":19884.5,"v":116.323}
{"ts":1657608060000,"o":19884.5,"h":19897,"l":19884.5,"c":19896.5,"v":117.011}
{"ts":1657608120000,"o":19896.5,"h":19910,"l":19894.5,"c":19894.5,"v":128.238}
{"ts":1657608180000,"o":19894.5,"h":19899.5,"l":19890,"c":19897,"v":19.927}
{"ts":1657608240000,"o":19897,"h":19897,"l":19877.5,"c":19887,"v":41.44}
{"ts":1657608300000,"o":19887,"h":19890,"l":19877.5,"c":19878,"v":35.088}
{"ts":1657608360000,"o":19878,"h":19883.5,"l":19862.5,"c":19883,"v":89.265}
{"ts":1657608420000,"o":19883,"h":19883.5,"l":19870.5,"c":19871,"v":32.807}
{"ts":1657608480000,"o":19871,"h":19871,"l":19832.5,"c":19847,"v":332.024}
{"ts":1657608540000,"o":19847,"h":19856,"l":19837.5,"c":19837.5,"v":115.854}
{"ts":1657608600000,"o":19837.5,"h":19851.5,"l":19836,"c":19846,"v":62.899}
{"ts":1657608660000,"o":19846,"h":19862,"l":19846,"c":19855.5,"v":98.886}
{"ts":1657608720000,"o":19855.5,"h":19860,"l":19837.5,"c":19837.5,"v":52.377}
{"ts":1657608780000,"o":19837.5,"h":19849,"l":19827,"c":19843,"v":208.113}
{"ts":1657608840000,"o":19843,"h":19843.5,"l":19785.5,"c":19806.5,"v":738.751}
{"ts":1657608900000,"o":19806.5,"h":19830,"l":19801,"c":19822.5,"v":203.271}
{"ts":1657608960000,"o":19822.5,"h":19849,"l":19822.5,"c":19848.5,"v":229.384}
{"ts":1657609020000,"o":19848.5,"h":19848.5,"l":19828,"c":19829.5,"v":62.555}
{"ts":1657609080000,"o":19829.5,"h":19850,"l":19826,"c":19839.5,"v":137.563}
{"ts":1657609140000,"o":19839.5,"h":19840,"l":19831,"c":19837.5,"v":86.378}
{"ts":1657609200000,"o":19837.5,"h":19837.5,"l":19828,"c":19832.5,"v":75.492}
{"ts":1657609260000,"o":19832.5,"h":19850,"l":19832.5,"c":19850,"v":76.439}
{"ts":1657609320000,"o":19850,"h":19860,"l":19828,"c":19828,"v":173.382}
{"ts":1657609380000,"o":19828,"h":19830.5,"l":19807,"c":19817.5,"v":211.345}
{"ts":1657609440000,"o":19817.5,"h":19818,"l":19709,"c":19747.5,"v":2221.868}
{"ts":1657609500000,"o":19747.5,"h":19786,"l":19729,"c":19766,"v":703.74}
{"ts":1657609560000,"o":19766,"h":19773,"l":19742,"c":19770,"v":440.631}
{"ts":1657609620000,"o":19770,"h":19794,"l":19764,"c":19784,"v":226.402}
{"ts":1657609680000,"o":19784,"h":19792.5,"l":19776,"c":19776,"v":114.849}
{"ts":1657609740000,"o":19776,"h":19776.5,"l":19758.5,"c":19758.5,"v":228.038}
{"ts":1657609800000,"o":19758.5,"h":19785,"l":19749,"c":19778,"v":336.683}
{"ts":1657609860000,"o":19778,"h":19807.5,"l":19748.5,"c":19749,"v":481.48}
{"ts":1657609920000,"o":19749,"h":19754,"l":19639,"c":19677,"v":2374.557}
{"ts":1657609980000,"o":19677,"h":19699,"l":19662.5,"c":19681.5,"v":577.735}
{"ts":1657610040000,"o":19681.5,"h":19686,"l":19670,"c":19681,"v":472.998}
{"ts":1657610100000,"o":19681,"h":19684.5,"l":19637.5,"c":19655.5,"v":569.135}
{"ts":1657610160000,"o":19655.5,"h":19667.5,"l":19621,"c":19642,"v":802.495}
{"ts":1657610220000,"o":19642,"h":19661.5,"l":19620,"c":19630,"v":484.12}
{"ts":1657610280000,"o":19630,"h":19676,"l":19629.5,"c":19676,"v":430.165}
{"ts":1657610340000,"o":19676,"h":19694,"l":19657,"c":19672,"v":445.806}
{"ts":1657610400000,"o":19672,"h":19683,"l":19672,"c":19683,"v":99.906}
{"ts":1657610460000,"o":19683,"h":19712,"l":19669,"c":19669,"v":292.9}
{"ts":1657610520000,"o":19669,"h":19677.5,"l":19643.5,"c":19643.5,"v":148.003}
{"ts":1657610580000,"o":19643.5,"h":19668,"l":19640.5,"c":19666,"v":158.785}
{"ts":1657610640000,"o":19666,"h":19677,"l":19657.5,"c":19664.5,"v":69.604}
{"ts":1657610700000,"o":19664.5,"h":19680,"l":19651.5,"c":19665,"v":178.902}
{"ts":1657610760000,"o":19665,"h":19668,"l":19643.5,"c":19644,"v":214.956}
{"ts":1657610820000,"o":19644,"h":19666.5,"l":19643.5,"c":19656,"v":155.077}
{"ts":1657610880000,"o":19656,"h":19661.5,"l":19645.5,"c":19646,"v":290.747}
{"ts":1657610940000,"o":19646,"h":19660,"l":19645.5,"c":19654,"v":84.942}
{"ts":1657611000000,"o":19654,"h":19654,"l":19630,"c":19648,"v":310.952}
{"ts":1657611060000,"o":19648,"h":19668,"l":19640,"c":19668,"v":430.285}
{"ts":1657611120000,"o":19668,"h":19680.5,"l":19667,"c":19680.5,"v":141.718}
{"ts":1657611180000,"o":19680.5,"h":19684,"l":19670.5,"c":19678.5,"v":137.857}
{"ts":1657611240000,"o":19678.5,"h":19678.5,"l":19659.5,"c":19671,"v":208.824}
{"ts":1657611300000,"o":19671,"h":19678,"l":19661.5,"c":19678,"v":55.985}
{"ts":1657611360000,"o":19678,"h":19688,"l":19673.5,"c":19687.5,"v":87.25}
{"ts":1657611420000,"o":19687.5,"h":19707,"l":19684,"c":19696,"v":287.492}
{"ts":1657611480000,"o":19696,"h":19715.5,"l":19689.5,"c":19699.5,"v":356.021}
{"ts":1657611540000,"o":19699.5,"h":19708,"l":19689.5,"c":19705,"v":103.207}
{"ts":1657611600000,"o":19705,"h":19721,"l":19695,"c":19721,"v":112.195}
{"ts":1657611660000,"o":19721,"h":19737,"l":19708,"c":19718,"v":259.93}
{"ts":1657611720000,"o":19718,"h":19728,"l":19717.5,"c":19722.5,"v":133.002}
{"ts":1657611780000,"o":19722.5,"h":19724,"l":19705,"c":19714.5,"v":102.901}
{"ts":1657611840000,"o":19714.5,"h":19723,"l":19705.5,"c":19717,"v":143.774}
{"ts":1657611900000,"o":19717,"h":19729.5,"l":19712,"c":19729.5,"v":93.486}
{"ts":1657611960000,"o":19729.5,"h":19739,"l":19727.5,"c":19729.5,"v":138.344}
{"ts":1657612020000,"o":19729.5,"h":19749,"l":19725,"c":19745,"v":158.055}
{"ts":1657612080000,"o":19745,"h":19758,"l":19743,"c":19743.5,"v":255.047}
{"ts":1657612140000,"o":19743.5,"h":19770,"l":19741,"c":19741,"v":143.675}
{"ts":1657612200000,"o":19741,"h":19748,"l":19715,"c":19722,"v":166.26}
{"ts":1657612260000,"o":19722,"h":19729.5,"l":19703.5,"c":19709,"v":146.488}
{"ts":1657612320000,"o":19709,"h":19723,"l":19708.5,"c":19709,"v":57.159}
{"ts":1657612380000,"o":19709,"h":19710,"l":19704,"c":19710,"v":48.485}
{"ts":1657612440000,"o":19710,"h":19719,"l":19707.5,"c":19718.5,"v":66.299}
{"ts":1657612500000,"o":19718.5,"h":19725,"l":19712,"c":19714.5,"v":47.558}
{"ts":1657612560000,"o":19714.5,"h":19715,"l":19685,"c":19703,"v":197.316}
{"ts":1657612620000,"o":19703,"h":19716,"l":19696.5,"c":19696.5,"v":136.939}
{"ts":1657612680000,"o":19696.5,"h":19731,"l":19696.5,"c":19720.5,"v":104.326}
{"ts":1657612740000,"o":19720.5,"h":19735,"l":19720,"c":19720,"v":66.289}
{"ts":1657612800000,"o":19720,"h":19720.5,"l":19709,"c":19716,"v":93.663}
{"ts":1657612860000,"o":19716,"h":19717.5,"l":19704,"c":19705,"v":74.67}
{"ts":1657612920000,"o":19705,"h":19710,"l":19696.5,"c":19697,"v":97.288}
{"ts":1657612980000,"o":19697,"h":19718,"l":19696.5,"c":19714.5,"v":63.325}
{"ts":1657613040000,"o":19714.5,"h":19728,"l":19714,"c":19728,"v":172.31}
{"ts":1657613100000,"o":19728,"h":19745,"l":19727.5,"c":19741,"v":160.208}
{"ts":1657613160000,"o":19741,"h":19760,"l":19741,"c":19760,"v":130.641}
{"ts":1657613220000,"o":19760,"h":19769.5,"l":19750.5,"c":19766,"v":276.806}
{"ts":1657613280000,"o":19766,"h":19800,"l":19745,"c":19789,"v":725.242}
{"ts":1657613340000,"o":19789,"h":19808.5,"l":19787,"c":19790,"v":347.603}
{"ts":1657613400000,"o":19790,"h":19790,"l":19767,"c":19775.5,"v":161.22}
{"ts":1657613460000,"o":19775.5,"h":19790,"l":19770,"c":19786.5,"v":111.038}
{"ts":1657613520000,"o":19786.5,"h":19786.5,"l":19770,"c":19772,"v":43.783}
{"ts":1657613580000,"o":19772,"h":19774,"l":19756,"c":19756.5,"v":104.231}
{"ts":1657613640000,"o":19756.5,"h":19756.5,"l":19714,"c":19731.5,"v":417.392}
{"ts":1657613700000,"o":19731.5,"h":19731.5,"l":19705.5,"c":19708,"v":180.105}
{"ts":1657613760000,"o":19708,"h":19722,"l":19707.5,"c":19709,"v":109.911}
{"ts":1657613820000,"o":19709,"h":19709,"l":19690.5,"c":19705.5,"v":266.624}
{"ts":1657613880000,"o":19705.5,"h":19719.5,"l":19705.5,"c":19712.5,"v":67.606}
{"ts":1657613940000,"o":19712.5,"h":19715,"l":19691.5,"c":19692,"v":100.864}
{"ts":1657614000000,"o":19692,"h":19698,"l":19691.5,"c":19696,"v":75.37}
{"ts":1657614060000,"o":19696,"h":19699,"l":19666.5,"c":19688.5,"v":223.018}
{"ts":1657614120000,"o":19688.5,"h":19710,"l":19680.5,"c":19707.5,"v":220.844}
{"ts":1657614180000,"o":19707.5,"h":19720,"l":19700.5,"c":19707.5,"v":86.654}
{"ts":1657614240000,"o":19707.5,"h":19724,"l":19707.5,"c":19716.5,"v":54.268}
{"ts":1657614300000,"o":19716.5,"h":19721,"l":19708.5,"c":19715.5,"v":48.338}
{"ts":1657614360000,"o":19715.5,"h":19715.5,"l":19697,"c":19700.5,"v":66.299}
{"ts":1657614420000,"o":19700.5,"h":19710,"l":19699.5,"c":19700,"v":42.296}
{"ts":1657614480000,"o":19700,"h":19708,"l":19699,"c":19699.5,"v":41.784}
{"ts":1657614540000,"o":19699.5,"h":19714.5,"l":19691,"c":19714,"v":127.671}
{"ts":1657614600000,"o":19714,"h":19725,"l":19710,"c":19710.5,"v":110.028}
{"ts":1657614660000,"o":19710.5,"h":19728,"l":19710,"c":19722.5,"v":69.76}
{"ts":1657614720000,"o":19722.5,"h":19742.5,"l":19722,"c":19735.5,"v":99.924}
{"ts":1657614780000,"o":19735.5,"h":19750,"l":19735,"c":19743.5,"v":129.425}
{"ts":1657614840000,"o":19743.5,"h":19765,"l":19735.5,"c":19765,"v":173.422}
{"ts":1657614900000,"o":19765,"h":19776,"l":19751,"c":19751,"v":262.063}
{"ts":1657614960000,"o":19751,"h":19758.5,"l":19750,"c":19758.5,"v":53.97}
{"ts":1657615020000,"o":19758.5,"h":19777.5,"l":19758.5,"c":19777,"v":93.744}
{"ts":1657615080000,"o":19777,"h":19783.5,"l":19744.5,"c":19751,"v":136.314}
{"ts":1657615140000,"o":19751,"h":19761.5,"l":19748.5,"c":19750,"v":98.075}
{"ts":1657615200000,"o":19750,"h":19760,"l":19748.5,"c":19754.5,"v":43.388}
{"ts":1657615260000,"o":19754.5,"h":19765.5,"l":19743.5,"c":19765.5,"v":72.752}
{"ts":1657615320000,"o":19765.5,"h":19771,"l":19765,"c":19769.5,"v":46.427}
{"ts":1657615380000,"o":19769.5,"h":19770,"l":19757,"c":19768,"v":59.411}
{"ts":1657615440000,"o":19768,"h":19777.5,"l":19768,"c":19777,"v":82.627}
{"ts":1657615500000,"o":19777,"h":19780,"l":19764.5,"c":19766.5,"v":37.73}
{"ts":1657615560000,"o":19766.5,"h":19786,"l":19766.5,"c":19775,"v":88.115}
{"ts":1657615620000,"o":19775,"h":19785,"l":19769.5,"c":19778.5,"v":39.713}
{"ts":1657615680000,"o":19778.5,"h":19780,"l":19772,"c":19773.5,"v":28.501}
{"ts":1657615740000,"o":19773.5,"h":19773.5,"l":19763.5,"c":19771,"v":56.824}
{"ts":1657615800000,"o":19771,"h":19771.5,"l":19748.5,"c":19748.5,"v":159.413}
{"ts":1657615860000,"o":19748.5,"h":19758.5,"l":19748.5,"c":19754.5,"v":19.974}
{"ts":1657615920000,"o":19754.5,"h":19760,"l":19750,"c":19759.5,"v":28.542}
{"ts":1657615980000,"o":19759.5,"h":19768,"l":19759.5,"c":19768,"v":26.228}
{"ts":1657616040000,"o":19768,"h":19773.5,"l":19767.5,"c":19770,"v":59.454}
{"ts":1657616100000,"o":19770,"h":19776,"l":19767,"c":19767.5,"v":47.455}
{"ts":1657616160000,"o":19767.5,"h":19774,"l":19767,"c":19770,"v":119.662}
{"ts":1657616220000,"o":19770,"h":19778,"l":19769.5,"c":19778,"v":42.63}
{"ts":1657616280000,"o":19778,"h":19779,"l":19769.5,"c":19769.5,"v":41.035}
{"ts":1657616340000,"o":19769.5,"h":19772,"l":19765.5,"c":19766,"v":50.259}
{"ts":1657616400000,"o":19766,"h":19770.5,"l":19764,"c":19769.5,"v":40.481}
{"ts":1657616460000,"o":19769.5,"h":19778,"l":19766,"c":19777.5,"v":43.966}
{"ts":1657616520000,"o":19777.5,"h":19778,"l":19755,"c":19769.5,"v":60.238}
{"ts":1657616580000,"o":19769.5,"h":19775,"l":19763,"c":19775,"v":63.894}
{"ts":1657616640000,"o":19775,"h":19775,"l":19765,"c":19769,"v":53.518}
{"ts":1657616700000,"o":19769,"h":19775,"l":19768.5,"c":19774.5,"v":18.606}
{"ts":1657616760000,"o":19774.5,"h":19777.5,"l":19774,"c":19777,"v":31.157}
{"ts":1657616820000,"o":19777,"h":19780,"l":19777,"c":19780,"v":30.27}
{"ts":1657616880000,"o":19780,"h":19788,"l":19779.5,"c":19786.5,"v":58.259}
{"ts":1657616940000,"o":19786.5,"h":19794,"l":19786.5,"c":19791.5,"v":67.107}
{"ts":1657617000000,"o":19791.5,"h":19798,"l":19791,"c":19795.5,"v":129.683}
{"ts":1657617060000,"o":19795.5,"h":19795.5,"l":19774.5,"c":19774.5,"v":69.219}
{"ts":1657617120000,"o":19774.5,"h":19775,"l":19758.5,"c":19769.5,"v":83.373}
{"ts":1657617180000,"o":19769.5,"h":19777.5,"l":19758,"c":19758.5,"v":85.267}
{"ts":1657617240000,"o":19758.5,"h":19775,"l":19749,"c":19764.5,"v":67.19}
{"ts":1657617300000,"o":19764.5,"h":19786,"l":19764.5,"c":19786,"v":43.307}
{"ts":1657617360000,"o":19786,"h":19786,"l":19769.5,"c":19770,"v":50.435}
{"ts":1657617420000,"o":19770,"h":19772.5,"l":19765,"c":19770,"v":24.958}
{"ts":1657617480000,"o":19770,"h":19780,"l":19762.5,"c":19762.5,"v":45.284}
{"ts":1657617540000,"o":19762.5,"h":19773.5,"l":19762.5,"c":19773,"v":28.152}
{"ts":1657617600000,"o":19773,"h":19773,"l":19765,"c":19767.5,"v":17.12}
{"ts":1657617660000,"o":19767.5,"h":19773,"l":19767.5,"c":19772.5,"v":14.165}
{"ts":1657617720000,"o":19772.5,"h":19772.5,"l":19755,"c":19755,"v":29.811}
{"ts":1657617780000,"o":19755,"h":19762,"l":19742,"c":19742,"v":81.671}
{"ts":1657617840000,"o":19742,"h":19747.5,"l":19724,"c":19729,"v":151.862}
{"ts":1657617900000,"o":19729,"h":19741,"l":19722,"c":19722,"v":162.286}
{"ts":1657617960000,"o":19722,"h":19724,"l":19717.5,"c":19723,"v":161.713}
{"ts":1657618020000,"o":19723,"h":19723,"l":19712,"c":19722,"v":93.119}
{"ts":1657618080000,"o":19722,"h":19739.5,"l":19721.5,"c":19734.5,"v":67.79}
{"ts":1657618140000,"o":19734.5,"h":19747,"l":19734.5,"c":19741.5,"v":50.902}
{"ts":1657618200000,"o":19741.5,"h":19741.5,"l":19710,"c":19710,"v":116.304}
{"ts":1657618260000,"o":19710,"h":19710.5,"l":19644,"c":19684.5,"v":757.845}
{"ts":1657618320000,"o":19684.5,"h":19701,"l":19681.5,"c":19684.5,"v":231.815}
{"ts":1657618380000,"o":19684.5,"h":19695,"l":19679,"c":19681.5,"v":171.513}
{"ts":1657618440000,"o":19681.5,"h":19691,"l":19649.5,"c":19649.5,"v":162.072}
{"ts":1657618500000,"o":19649.5,"h":19681,"l":19644.5,"c":19670.5,"v":210.044}
{"ts":1657618560000,"o":19670.5,"h":19688,"l":19667,"c":19680,"v":91.208}
{"ts":1657618620000,"o":19680,"h":19680.5,"l":19670,"c":19675,"v":53.916}
{"ts":1657618680000,"o":19675,"h":19686,"l":19645,"c":19662.5,"v":372.472}
{"ts":1657618740000,"o":19662.5,"h":19683,"l":19583.5,"c":19626.5,"v":1367.415}
{"ts":1657618800000,"o":19626.5,"h":19627,"l":19587.5,"c":19608,"v":647.886}
{"ts":1657618860000,"o":19608,"h":19610,"l":19560,"c":19595.5,"v":1007.921}
{"ts":1657618920000,"o":19595.5,"h":19597,"l":19555.5,"c":19588,"v":655.204}
{"ts":1657618980000,"o":19588,"h":19610.5,"l":19579.5,"c":19610.5,"v":328.705}
{"ts":1657619040000,"o":19610.5,"h":19630,"l":19605.5,"c":19627.5,"v":243.865}
{"ts":1657619100000,"o":19627.5,"h":19631.5,"l":19611.5,"c":19615,"v":213.041}
{"ts":1657619160000,"o":19615,"h":19622.5,"l":19600.5,"c":19603,"v":200.279}
{"ts":1657619220000,"o":19603,"h":19610,"l":19574.5,"c":19574.5,"v":274.571}
{"ts":1657619280000,"o":19574.5,"h":19600,"l":19574.5,"c":19592,"v":199.597}
{"ts":1657619340000,"o":19592,"h":19618,"l":19586.5,"c":19610,"v":204.626}
{"ts":1657619400000,"o":19610,"h":19626,"l":19610,"c":19621.5,"v":173.324}
{"ts":1657619460000,"o":19621.5,"h":19645,"l":19621,"c":19645,"v":151.126}
{"ts":1657619520000,"o":19645,"h":19650,"l":19640,"c":19640,"v":217.176}
{"ts":1657619580000,"o":19640,"h":19640.5,"l":19610,"c":19624,"v":157.965}
{"ts":1657619640000,"o":19624,"h":19640,"l":19624,"c":19640,"v":144.551}
{"ts":1657619700000,"o":19640,"h":19645,"l":19632.5,"c":19641,"v":93.761}
{"ts":1657619760000,"o":19641,"h":19641,"l":19630,"c":19631,"v":95.621}
{"ts":1657619820000,"o":19631,"h":19631.5,"l":19614,"c":19630,"v":116.136}
{"ts":1657619880000,"o":19630,"h":19641,"l":19621,"c":19621.5,"v":48.002}
{"ts":1657619940000,"o":19621.5,"h":19632.5,"l":19591.5,"c":19599.5,"v":290.82}
{"ts":1657620000000,"o":19599.5,"h":19619,"l":19599.5,"c":19615,"v":127.401}
{"ts":1657620060000,"o":19615,"h":19625,"l":19614,"c":19625,"v":51.15}
{"ts":1657620120000,"o":19625,"h":19625,"l":19620.5,"c":19623.5,"v":24.334}
{"ts":1657620180000,"o":19623.5,"h":19623.5,"l":19611.5,"c":19618,"v":120.753}
{"ts":1657620240000,"o":19618,"h":19626,"l":19616.5,"c":19626,"v":57.125}
{"ts":1657620300000,"o":19626,"h":19626,"l":19611,"c":19611,"v":77.467}
{"ts":1657620360000,"o":19611,"h":19631,"l":19611,"c":19630.5,"v":94.66}
{"ts":1657620420000,"o":19630.5,"h":19656,"l":19630.5,"c":19656,"v":194.048}
{"ts":1657620480000,"o":19656,"h":19673,"l":19655.5,"c":19655.5,"v":222.757}
{"ts":1657620540000,"o":19655.5,"h":19674.5,"l":19655.5,"c":19671,"v":119.289}
{"ts":1657620600000,"o":19671,"h":19677.5,"l":19660,"c":19677.5,"v":169.263}
{"ts":1657620660000,"o":19677.5,"h":19693.5,"l":19677.5,"c":19693.5,"v":224.904}
{"ts":1657620720000,"o":19693.5,"h":19712,"l":19682.5,"c":19706.5,"v":317.364}
{"ts":1657620780000,"o":19706.5,"h":19707,"l":19684.5,"c":19690,"v":173.55}
{"ts":1657620840000,"o":19690,"h":19695,"l":19669.5,"c":19672.5,"v":151.98}
{"ts":1657620900000,"o":19672.5,"h":19700,"l":19672.5,"c":19699.5,"v":73.649}
{"ts":1657620960000,"o":19699.5,"h":19706.5,"l":19687.5,"c":19688,"v":114.771}
{"ts":1657621020000,"o":19688,"h":19699.5,"l":19681.5,"c":19681.5,"v":101}
{"ts":1657621080000,"o":19681.5,"h":19682,"l":19665.5,"c":19679.5,"v":68.551}
{"ts":1657621140000,"o":19679.5,"h":19686,"l":19673,"c":19674.5,"v":114.099}
{"ts":1657621200000,"o":19674.5,"h":19678.5,"l":19673.5,"c":19675.5,"v":38.693}
{"ts":1657621260000,"o":19675.5,"h":19687,"l":19674.5,"c":19687,"v":44.234}
{"ts":1657621320000,"o":19687,"h":19695,"l":19686,"c":19694.5,"v":25.79}
{"ts":1657621380000,"o":19694.5,"h":19694.5,"l":19681,"c":19684.5,"v":43.298}
{"ts":1657621440000,"o":19684.5,"h":19684.5,"l":19675,"c":19680,"v":38.119}
{"ts":1657621500000,"o":19680,"h":19695,"l":19679.5,"c":19686.5,"v":23.559}
{"ts":1657621560000,"o":19686.5,"h":19695.5,"l":19686.5,"c":19693.5,"v":51.93}
{"ts":1657621620000,"o":19693.5,"h":19693.5,"l":19669,"c":19669.5,"v":66.211}
{"ts":1657621680000,"o":19669.5,"h":19669.5,"l":19660,"c":19668,"v":87.789}
{"ts":1657621740000,"o":19668,"h":19674.5,"l":19668,"c":19672.5,"v":46.653}
{"ts":1657621800000,"o":19672.5,"h":19692,"l":19672,"c":19691.5,"v":58.228}
{"ts":1657621860000,"o":19691.5,"h":19691.5,"l":19678,"c":19683,"v":63.003}
{"ts":1657621920000,"o":19683,"h":19689.5,"l":19670,"c":19670.5,"v":49.457}
{"ts":1657621980000,"o":19670.5,"h":19670.5,"l":19653.5,"c":19658,"v":97.438}
{"ts":1657622040000,"o":19658,"h":19658.5,"l":19647,"c":19647,"v":123.196}
{"ts":1657622100000,"o":19647,"h":19648,"l":19625,"c":19629.5,"v":185.445}
{"ts":1657622160000,"o":19629.5,"h":19651.5,"l":19629,"c":19651.5,"v":68.311}
{"ts":1657622220000,"o":19651.5,"h":19663.5,"l":19651,"c":19663.5,"v":97.704}
{"ts":1657622280000,"o":19663.5,"h":19665,"l":19642,"c":19642.5,"v":42.475}
{"ts":1657622340000,"o":19642.5,"h":19656,"l":19642,"c":19643.5,"v":78.124}
{"ts":1657622400000,"o":19643.5,"h":19656.5,"l":19643.5,"c":19651,"v":39.552}
{"ts":1657622460000,"o":19651,"h":19666,"l":19650,"c":19666,"v":38.307}
{"ts":1657622520000,"o":19666,"h":19666,"l":19664,"c":19665,"v":64.482}
{"ts":1657622580000,"o":19665,"h":19665,"l":19647,"c":19647,"v":42.146}
{"ts":1657622640000,"o":19647,"h":19662.5,"l":19647,"c":19660.5,"v":80.631}
{"ts":1657622700000,"o":19660.5,"h":19694.5,"l":19660,"c":19688.5,"v":172.3}
{"ts":1657622760000,"o":19688.5,"h":19711.5,"l":19688,"c":19695.5,"v":195.649}
{"ts":1657622820000,"o":19695.5,"h":19709.5,"l":19692,"c":19696.5,"v":99.789}
{"ts":1657622880000,"o":19696.5,"h":19697,"l":19683,"c":19683,"v":38.337}
{"ts":1657622940000,"o":19683,"h":19700.5,"l":19683,"c":19696.5,"v":42.979}
{"ts":1657623000000,"o":19696.5,"h":19697,"l":19685,"c":19688,"v":29.905}
{"ts":1657623060000,"o":19688,"h":19695.5,"l":19667,"c":19667,"v":150.34}
{"ts":1657623120000,"o":19667,"h":19667.5,"l":19651,"c":19651,"v":98.631}
{"ts":1657623180000,"o":19651,"h":19651.5,"l":19607.5,"c":19627,"v":407.098}
{"ts":1657623240000,"o":19627,"h":19632,"l":19622,"c":19622.5,"v":152.954}
{"ts":1657623300000,"o":19622.5,"h":19628.5,"l":19583,"c":19628.5,"v":548.602}
{"ts":1657623360000,"o":19628.5,"h":19636,"l":19603,"c":19609.5,"v":309.582}
{"ts":1657623420000,"o":19609.5,"h":19620,"l":19605,"c":19605,"v":168.594}
{"ts":1657623480000,"o":19605,"h":19623,"l":19603,"c":19622,"v":93.116}
{"ts":1657623540000,"o":19622,"h":19622.5,"l":19600,"c":19616,"v":186.378}
{"ts":1657623600000,"o":19616,"h":19619.5,"l":19607.5,"c":19619,"v":84.24}
{"ts":1657623660000,"o":19619,"h":19625,"l":19619,"c":19624.5,"v":52.261}
{"ts":1657623720000,"o":19624.5,"h":19625,"l":19614,"c":19624,"v":68.401}
{"ts":1657623780000,"o":19624,"h":19627,"l":19610,"c":19621.5,"v":94.285}
{"ts":1657623840000,"o":19621.5,"h":19624,"l":19621.5,"c":19624,"v":31.922}
{"ts":1657623900000,"o":19624,"h":19624,"l":19607,"c":19612,"v":145.97}
{"ts":1657623960000,"o":19612,"h":19612.5,"l":19602,"c":19602.5,"v":64.503}
{"ts":1657624020000,"o":19602.5,"h":19609,"l":19599.5,"c":19609,"v":114.997}
{"ts":1657624080000,"o":19609,"h":19620,"l":19608.5,"c":19619.5,"v":67.64}
{"ts":1657624140000,"o":19619.5,"h":19634,"l":19618.5,"c":19634,"v":136.637}
{"ts":1657624200000,"o":19634,"h":19658,"l":19633.5,"c":19652.5,"v":220.076}
{"ts":1657624260000,"o":19652.5,"h":19684,"l":19639.5,"c":19680.5,"v":252.688}
{"ts":1657624320000,"o":19680.5,"h":19695,"l":19675.5,"c":19687.5,"v":181.771}
{"ts":1657624380000,"o":19687.5,"h":19698.5,"l":19679.5,"c":19692.5,"v":213.37}
{"ts":1657624440000,"o":19692.5,"h":19697.5,"l":19682.5,"c":19691.5,"v":132.875}
{"ts":1657624500000,"o":19691.5,"h":19692,"l":19686,"c":19687,"v":82.866}
{"ts":1657624560000,"o":19687,"h":19736.5,"l":19687,"c":19728,"v":709.458}
{"ts":1657624620000,"o":19728,"h":19730,"l":19703,"c":19713.5,"v":343.242}
{"ts":1657624680000,"o":19713.5,"h":19732.5,"l":19709,"c":19732.5,"v":197.105}
{"ts":1657624740000,"o":19732.5,"h":19732.5,"l":19711,"c":19711,"v":79.988}
{"ts":1657624800000,"o":19711,"h":19730,"l":19700,"c":19729.5,"v":178.128}
{"ts":1657624860000,"o":19729.5,"h":19738,"l":19724.5,"c":19737.5,"v":180.235}
{"ts":1657624920000,"o":19737.5,"h":19747,"l":19730,"c":19737.5,"v":289.903}
{"ts":1657624980000,"o":19737.5,"h":19775.5,"l":19737.5,"c":19756.5,"v":459.87}
{"ts":1657625040000,"o":19756.5,"h":19759.5,"l":19749,"c":19754.5,"v":178.542}
{"ts":1657625100000,"o":19754.5,"h":19787,"l":19754.5,"c":19775,"v":350.897}
{"ts":1657625160000,"o":19775,"h":19779.5,"l":19762,"c":19762,"v":136.546}
{"ts":1657625220000,"o":19762,"h":19762.5,"l":19750,"c":19750,"v":142.735}
{"ts":1657625280000,"o":19750,"h":19774.5,"l":19742,"c":19768.5,"v":135.097}
{"ts":1657625340000,"o":19768.5,"h":19769,"l":19758,"c":19763.5,"v":56.834}
{"ts":1657625400000,"o":19763.5,"h":19766.5,"l":19755,"c":19756,"v":192.88}
{"ts":1657625460000,"o":19756,"h":19756.5,"l":19751.5,"c":19754,"v":72.688}
{"ts":1657625520000,"o":19754,"h":19838,"l":19750,"c":19815.5,"v":855.919}
{"ts":1657625580000,"o":19815.5,"h":19838,"l":19777.5,"c":19794.5,"v":794.444}
{"ts":1657625640000,"o":19794.5,"h":19802.5,"l":19777,"c":19793,"v":179.18}
{"ts":1657625700000,"o":19793,"h":19794,"l":19770,"c":19789.5,"v":217.434}
{"ts":1657625760000,"o":19789.5,"h":19795,"l":19762.5,"c":19766.5,"v":142.044}
{"ts":1657625820000,"o":19766.5,"h":19778.5,"l":19759,"c":19761.5,"v":80.519}
{"ts":1657625880000,"o":19761.5,"h":19761.5,"l":19752.5,"c":19753.5,"v":92.239}
{"ts":1657625940000,"o":19753.5,"h":19773,"l":19753,"c":19772.5,"v":95.95}
{"ts":1657626000000,"o":19772.5,"h":19784.5,"l":19771,"c":19773,"v":124.491}
{"ts":1657626060000,"o":19773,"h":19829.5,"l":19773,"c":19812,"v":309.551}
{"ts":1657626120000,"o":19812,"h":19812,"l":19784.5,"c":19788,"v":196.079}
{"ts":1657626180000,"o":19788,"h":19790,"l":19769.5,"c":19786,"v":112.023}
{"ts":1657626240000,"o":19786,"h":19799,"l":19781.5,"c":19785.5,"v":141.581}
{"ts":1657626300000,"o":19785.5,"h":19785.5,"l":19771,"c":19771,"v":159.557}
{"ts":1657626360000,"o":19771,"h":19777.5,"l":19764.5,"c":19774,"v":56.118}
{"ts":1657626420000,"o":19774,"h":19779,"l":19769,"c":19775.5,"v":76.748}
{"ts":1657626480000,"o":19775.5,"h":19778,"l":19771,"c":19771,"v":22.418}
{"ts":1657626540000,"o":19771,"h":19783,"l":19760.5,"c":19782.5,"v":47.013}
{"ts":1657626600000,"o":19782.5,"h":19785,"l":19770,"c":19784.5,"v":30.627}
{"ts":1657626660000,"o":19784.5,"h":19794.5,"l":19783,"c":19794.5,"v":53.204}
{"ts":1657626720000,"o":19794.5,"h":19800,"l":19793,"c":19799,"v":69.485}
{"ts":1657626780000,"o":19799,"h":19799.5,"l":19775,"c":19775,"v":100.488}
{"ts":1657626840000,"o":19775,"h":19778,"l":19771.5,"c":19776,"v":58.628}
{"ts":1657626900000,"o":19776,"h":19778,"l":19772,"c":19777.5,"v":58.11}
{"ts":1657626960000,"o":19777.5,"h":19778,"l":19764,"c":19764,"v":102.389}
{"ts":1657627020000,"o":19764,"h":19764.5,"l":19754,"c":19760,"v":121.283}
{"ts":1657627080000,"o":19760,"h":19771.5,"l":19759.5,"c":19767.5,"v":77.915}
{"ts":1657627140000,"o":19767.5,"h":19777.5,"l":19762,"c":19762.5,"v":84.582}
{"ts":1657627200000,"o":19762.5,"h":19783,"l":19761.5,"c":19783,"v":74.422}
{"ts":1657627260000,"o":19783,"h":19796,"l":19780.5,"c":19794,"v":95.073}
{"ts":1657627320000,"o":19794,"h":19812.5,"l":19793.5,"c":19808.5,"v":169.788}
{"ts":1657627380000,"o":19808.5,"h":19808.5,"l":19790,"c":19804.5,"v":56.904}
{"ts":1657627440000,"o":19804.5,"h":19809.5,"l":19804,"c":19809.5,"v":87.895}
{"ts":1657627500000,"o":19809.5,"h":19814,"l":19802,"c":19813,"v":118.015}
{"ts":1657627560000,"o":19813,"h":19847,"l":19812,"c":19834.5,"v":464.781}
{"ts":1657627620000,"o":19834.5,"h":19834.5,"l":19815.5,"c":19822.5,"v":141.059}
{"ts":1657627680000,"o":19822.5,"h":19823,"l":19791,"c":19796.5,"v":226.14}
{"ts":1657627740000,"o":19796.5,"h":19799.5,"l":19783.5,"c":19799.5,"v":104.81}
{"ts":1657627800000,"o":19799.5,"h":19804.5,"l":19790,"c":19790,"v":102.264}
{"ts":1657627860000,"o":19790,"h":19811.5,"l":19790,"c":19806,"v":181.014}
{"ts":1657627920000,"o":19806,"h":19809,"l":19806,"c":19808.5,"v":31.403}
{"ts":1657627980000,"o":19808.5,"h":19808.5,"l":19791,"c":19803.5,"v":59.917}
{"ts":1657628040000,"o":19803.5,"h":19805,"l":19791,"c":19798,"v":86.719}
{"ts":1657628100000,"o":19798,"h":19818,"l":19796,"c":19815.5,"v":128.744}
{"ts":1657628160000,"o":19815.5,"h":19820,"l":19809,"c":19817.5,"v":136.02}
{"ts":1657628220000,"o":19817.5,"h":19829,"l":19811,"c":19829,"v":131.586}
{"ts":1657628280000,"o":19829,"h":19829,"l":19819,"c":19819.5,"v":142.92}
{"ts":1657628340000,"o":19819.5,"h":19839.5,"l":19814,"c":19838.5,"v":105.211}
{"ts":1657628400000,"o":19838.5,"h":19895,"l":19835.5,"c":19876,"v":1179.117}
{"ts":1657628460000,"o":19876,"h":19876,"l":19856,"c":19870,"v":279.052}
{"ts":1657628520000,"o":19870,"h":19909,"l":19865.5,"c":19888.5,"v":406.763}
{"ts":1657628580000,"o":19888.5,"h":19923,"l":19886,"c":19905.5,"v":586.581}
{"ts":1657628640000,"o":19905.5,"h":19952,"l":19900,"c":19923,"v":915.34}
{"ts":1657628700000,"o":19923,"h":19930.5,"l":19907,"c":19914.5,"v":323.481}
{"ts":1657628760000,"o":19914.5,"h":19952,"l":19914.5,"c":19921,"v":297.365}
{"ts":1657628820000,"o":19921,"h":19921.5,"l":19882.5,"c":19885,"v":366.541}
{"ts":1657628880000,"o":19885,"h":19891,"l":19860,"c":19881,"v":279.537}
{"ts":1657628940000,"o":19881,"h":19891,"l":19878,"c":19891,"v":126.632}
{"ts":1657629000000,"o":19891,"h":19899,"l":19866,"c":19869,"v":158.784}
{"ts":1657629060000,"o":19869,"h":19870,"l":19853.5,"c":19853.5,"v":139.212}
{"ts":1657629120000,"o":19853.5,"h":19868.5,"l":19853.5,"c":19868.5,"v":156.137}
{"ts":1657629180000,"o":19868.5,"h":19875,"l":19861.5,"c":19875,"v":141.474}
{"ts":1657629240000,"o":19875,"h":19915,"l":19874.5,"c":19907,"v":162.86}
{"ts":1657629300000,"o":19907,"h":19908.5,"l":19891.5,"c":19908.5,"v":144.536}
{"ts":1657629360000,"o":19908.5,"h":19920,"l":19904.5,"c":19906,"v":127.374}
{"ts":1657629420000,"o":19906,"h":19918,"l":19902.5,"c":19912.5,"v":80.194}
{"ts":1657629480000,"o":19912.5,"h":19912.5,"l":19885.5,"c":19894,"v":92.138}
{"ts":1657629540000,"o":19894,"h":19911,"l":19888,"c":19894.5,"v":67.832}
{"ts":1657629600000,"o":19894.5,"h":19896.5,"l":19866.5,"c":19872,"v":98.406}
{"ts":1657629660000,"o":19872,"h":19893.5,"l":19872,"c":19888.5,"v":93.309}
{"ts":1657629720000,"o":19888.5,"h":19889,"l":19872,"c":19877,"v":61.123}
{"ts":1657629780000,"o":19877,"h":19888,"l":19876,"c":19877,"v":56.791}
{"ts":1657629840000,"o":19877,"h":19905,"l":19876.5,"c":19905,"v":103.112}
{"ts":1657629900000,"o":19905,"h":19908.5,"l":19890.5,"c":19898.5,"v":97.577}
{"ts":1657629960000,"o":19898.5,"h":19909,"l":19890.5,"c":19896,"v":170.265}
{"ts":1657630020000,"o":19896,"h":19910,"l":19890,"c":19900,"v":60.632}
{"ts":1657630080000,"o":19900,"h":19905.5,"l":19885,"c":19885,"v":54.621}
{"ts":1657630140000,"o":19885,"h":19893,"l":19885,"c":19893,"v":63.408}
{"ts":1657630200000,"o":19893,"h":19899,"l":19877.5,"c":19877.5,"v":43.98}
{"ts":1657630260000,"o":19877.5,"h":19878,"l":19862.5,"c":19863,"v":110.128}
{"ts":1657630320000,"o":19863,"h":19863,"l":19837.5,"c":19858.5,"v":220.483}
{"ts":1657630380000,"o":19858.5,"h":19865,"l":19852,"c":19864.5,"v":129.435}
{"ts":1657630440000,"o":19864.5,"h":19877.5,"l":19856,"c":19868.5,"v":95.733}
{"ts":1657630500000,"o":19868.5,"h":19868.5,"l":19861.5,"c":19866,"v":40.059}
{"ts":1657630560000,"o":19866,"h":19874.5,"l":19866,"c":19867,"v":35.248}
{"ts":1657630620000,"o":19867,"h":19867,"l":19852.5,"c":19852.5,"v":75.906}
{"ts":1657630680000,"o":19852.5,"h":19864,"l":19848.5,"c":19860.5,"v":75.967}
{"ts":1657630740000,"o":19860.5,"h":19861,"l":19852.5,"c":19859,"v":37.941}
{"ts":1657630800000,"o":19859,"h":19868,"l":19845.5,"c":19845.5,"v":89.538}
{"ts":1657630860000,"o":19845.5,"h":19872,"l":19839,"c":19869,"v":122.013}
{"ts":1657630920000,"o":19869,"h":19872,"l":19864.5,"c":19870,"v":49.976}
{"ts":1657630980000,"o":19870,"h":19870,"l":19843,"c":19851.5,"v":169.106}
{"ts":1657631040000,"o":19851.5,"h":19866,"l":19848,"c":19860,"v":56.935}
{"ts":1657631100000,"o":19860,"h":19908.5,"l":19860,"c":19896,"v":293.352}
{"ts":1657631160000,"o":19896,"h":19920,"l":19895.5,"c":19916,"v":164.235}
{"ts":1657631220000,"o":19916,"h":19929,"l":19905.5,"c":19910.5,"v":132.899}
{"ts":1657631280000,"o":19910.5,"h":19920,"l":19904,"c":19910.5,"v":79.647}
{"ts":1657631340000,"o":19910.5,"h":19910.5,"l":19891.5,"c":19900,"v":70.844}
{"ts":1657631400000,"o":19900,"h":19908,"l":19899.5,"c":19900.5,"v":60.302}
{"ts":1657631460000,"o":19900.5,"h":19907,"l":19887.5,"c":19889.5,"v":131.75}
{"ts":1657631520000,"o":19889.5,"h":19897,"l":19886.5,"c":19893,"v":39.83}
{"ts":1657631580000,"o":19893,"h":19909,"l":19889,"c":19907.5,"v":61.802}
{"ts":1657631640000,"o":19907.5,"h":19908,"l":19897.5,"c":19898.5,"v":73.212}
{"ts":1657631700000,"o":19898.5,"h":19926,"l":19890.5,"c":19925.5,"v":194.426}
{"ts":1657631760000,"o":19925.5,"h":19926,"l":19910,"c":19915,"v":72.83}
{"ts":1657631820000,"o":19915,"h":19915,"l":19895,"c":19895,"v":77.082}
{"ts":1657631880000,"o":19895,"h":19915,"l":19895,"c":19914.5,"v":77.104}
{"ts":1657631940000,"o":19914.5,"h":19915,"l":19903,"c":19907,"v":29.033}
{"ts":1657632000000,"o":19907,"h":19918,"l":19901.5,"c":19901.5,"v":47.109}
{"ts":1657632060000,"o":19901.5,"h":19905,"l":19893,"c":19894,"v":108.585}
{"ts":1657632120000,"o":19894,"h":19895,"l":19871,"c":19876.5,"v":80.974}
{"ts":1657632180000,"o":19876.5,"h":19893.5,"l":19872.5,"c":19893,"v":58.235}
{"ts":1657632240000,"o":19893,"h":19893.5,"l":19868,"c":19868,"v":53.383}
{"ts":1657632300000,"o":19868,"h":19880.5,"l":19818.5,"c":19828.5,"v":418.267}
{"ts":1657632360000,"o":19828.5,"h":19854,"l":19828.5,"c":19854,"v":223.448}
{"ts":1657632420000,"o":19854,"h":19867,"l":19850,"c":19858.5,"v":83.412}
{"ts":1657632480000,"o":19858.5,"h":19870,"l":19857,"c":19857.5,"v":130.215}
{"ts":1657632540000,"o":19857.5,"h":19870,"l":19857.5,"c":19860,"v":66.809}
{"ts":1657632600000,"o":19860,"h":19910.5,"l":19860,"c":19896,"v":307.688}
{"ts":1657632660000,"o":19896,"h":19977,"l":19896,"c":19919,"v":1026.401}
{"ts":1657632720000,"o":19919,"h":19947,"l":19918,"c":19934,"v":263.448}
{"ts":1657632780000,"o":19934,"h":19934.5,"l":19850,"c":19855,"v":491.908}
{"ts":1657632840000,"o":19855,"h":19859.5,"l":19801,"c":19829,"v":838.712}
{"ts":1657632900000,"o":19829,"h":19899,"l":19828.5,"c":19892,"v":628.91}
{"ts":1657632960000,"o":19892,"h":19919,"l":19891,"c":19908.5,"v":369.754}
{"ts":1657633020000,"o":19908.5,"h":19946.5,"l":19900.5,"c":19944.5,"v":382.108}
{"ts":1657633080000,"o":19944.5,"h":20005,"l":19937,"c":19954.5,"v":1174.125}
{"ts":1657633140000,"o":19954.5,"h":19958,"l":19925,"c":19946.5,"v":261.885}
{"ts":1657633200000,"o":19946.5,"h":19967.5,"l":19926,"c":19940.5,"v":415.092}
{"ts":1657633260000,"o":19940.5,"h":19945,"l":19930,"c":19931.5,"v":194.833}
{"ts":1657633320000,"o":19931.5,"h":19941.5,"l":19912,"c":19912.5,"v":156.196}
{"ts":1657633380000,"o":19912.5,"h":19920,"l":19887,"c":19900,"v":389.781}
{"ts":1657633440000,"o":19900,"h":19907.5,"l":19887,"c":19890.5,"v":177.172}
{"ts":1657633500000,"o":19890.5,"h":19901.5,"l":19861,"c":19864.5,"v":247.723}
{"ts":1657633560000,"o":19864.5,"h":19864.5,"l":19835.5,"c":19858.5,"v":413.292}
{"ts":1657633620000,"o":19858.5,"h":19899,"l":19858.5,"c":19888,"v":189.937}
{"ts":1657633680000,"o":19888,"h":19897,"l":19884.5,"c":19895,"v":202.377}
{"ts":1657633740000,"o":19895,"h":19895,"l":19845,"c":19845,"v":191.452}
{"ts":1657633800000,"o":19845,"h":19861,"l":19844.5,"c":19856.5,"v":165.345}
{"ts":1657633860000,"o":19856.5,"h":19867.5,"l":19848,"c":19848,"v":120.829}
{"ts":1657633920000,"o":19848,"h":19869.5,"l":19840,"c":19861.5,"v":185.019}
{"ts":1657633980000,"o":19861.5,"h":19873.5,"l":19848,"c":19862.5,"v":113.062}
{"ts":1657634040000,"o":19862.5,"h":19873,"l":19856.5,"c":19860.5,"v":110.064}
{"ts":1657634100000,"o":19860.5,"h":19860.5,"l":19833.5,"c":19849.5,"v":212.419}
{"ts":1657634160000,"o":19849.5,"h":19856,"l":19837.5,"c":19844.5,"v":69.444}
{"ts":1657634220000,"o":19844.5,"h":19847.5,"l":19813,"c":19819,"v":282.68}
{"ts":1657634280000,"o":19819,"h":19833,"l":19787,"c":19793,"v":508.503}
{"ts":1657634340000,"o":19793,"h":19796.5,"l":19762,"c":19780.5,"v":779.553}
{"ts":1657634400000,"o":19780.5,"h":19780.5,"l":19730,"c":19731.5,"v":941.463}
{"ts":1657634460000,"o":19731.5,"h":19754.5,"l":19730,"c":19740.5,"v":365.199}
{"ts":1657634520000,"o":19740.5,"h":19750,"l":19735,"c":19743.5,"v":267.041}
{"ts":1657634580000,"o":19743.5,"h":19744,"l":19680.5,"c":19689,"v":903.131}
{"ts":1657634640000,"o":19689,"h":19714,"l":19688.5,"c":19700,"v":409.4}
{"ts":1657634700000,"o":19700,"h":19719,"l":19690,"c":19714.5,"v":269.052}
{"ts":1657634760000,"o":19714.5,"h":19764,"l":19714,"c":19753.5,"v":458.054}
{"ts":1657634820000,"o":19753.5,"h":19760,"l":19738,"c":19759.5,"v":266.184}
{"ts":1657634880000,"o":19759.5,"h":19760,"l":19724.5,"c":19729,"v":183.023}
{"ts":1657634940000,"o":19729,"h":19758,"l":19729,"c":19755,"v":238.806}
{"ts":1657635000000,"o":19755,"h":19755.5,"l":19741,"c":19748,"v":111.684}
{"ts":1657635060000,"o":19748,"h":19753.5,"l":19732,"c":19753.5,"v":160.645}
{"ts":1657635120000,"o":19753.5,"h":19790,"l":19753,"c":19770.5,"v":376.831}
{"ts":1657635180000,"o":19770.5,"h":19783,"l":19766,"c":19779,"v":224.48}
{"ts":1657635240000,"o":19779,"h":19811,"l":19776.5,"c":19798.5,"v":295.23}
{"ts":1657635300000,"o":19798.5,"h":19817,"l":19793,"c":19795,"v":395.77}
{"ts":1657635360000,"o":19795,"h":19795.5,"l":19764.5,"c":19792.5,"v":297.972}
{"ts":1657635420000,"o":19792.5,"h":19808,"l":19771,"c":19779.5,"v":218.949}
{"ts":1657635480000,"o":19779.5,"h":19814.5,"l":19779.5,"c":19805,"v":167.668}
{"ts":1657635540000,"o":19805,"h":19848.5,"l":19791,"c":19848,"v":385.43}
{"ts":1657635600000,"o":19848,"h":19866.5,"l":19833,"c":19855.5,"v":614.51}
{"ts":1657635660000,"o":19855.5,"h":19858,"l":19834,"c":19834,"v":171.19}
{"ts":1657635720000,"o":19834,"h":19834.5,"l":19801,"c":19801,"v":173.4}
{"ts":1657635780000,"o":19801,"h":19820,"l":19781.5,"c":19805,"v":229.893}
{"ts":1657635840000,"o":19805,"h":19820,"l":19802,"c":19804,"v":110.399}
{"ts":1657635900000,"o":19804,"h":19818.5,"l":19796,"c":19815,"v":81.451}
{"ts":1657635960000,"o":19815,"h":19829.5,"l":19815,"c":19815.5,"v":130.596}
{"ts":1657636020000,"o":19815.5,"h":19822.5,"l":19800,"c":19800.5,"v":63.542}
{"ts":1657636080000,"o":19800.5,"h":19800.5,"l":19766,"c":19781,"v":229.976}
{"ts":1657636140000,"o":19781,"h":19786,"l":19767.5,"c":19779.5,"v":110.501}
{"ts":1657636200000,"o":19779.5,"h":19829.5,"l":19779.5,"c":19824.5,"v":188.787}
{"ts":1657636260000,"o":19824.5,"h":19825,"l":19800,"c":19819.5,"v":155.38}
{"ts":1657636320000,"o":19819.5,"h":19844,"l":19819.5,"c":19839,"v":115.502}
{"ts":1657636380000,"o":19839,"h":19871.5,"l":19836,"c":19871.5,"v":247.015}
{"ts":1657636440000,"o":19871.5,"h":19871.5,"l":19854,"c":19862,"v":179.975}
{"ts":1657636500000,"o":19862,"h":19862,"l":19829,"c":19841,"v":166.696}
{"ts":1657636560000,"o":19841,"h":19854,"l":19837,"c":19846.5,"v":140.926}
{"ts":1657636620000,"o":19846.5,"h":19850,"l":19841,"c":19846.5,"v":88.135}
{"ts":1657636680000,"o":19846.5,"h":19850,"l":19842.5,"c":19845,"v":76.188}
{"ts":1657636740000,"o":19845,"h":19851,"l":19841,"c":19841.5,"v":77.732}
{"ts":1657636800000,"o":19841.5,"h":19847.5,"l":19833,"c":19841,"v":74.674}
{"ts":1657636860000,"o":19841,"h":19841.5,"l":19824,"c":19834,"v":70.645}
{"ts":1657636920000,"o":19834,"h":19847.5,"l":19827.5,"c":19832.5,"v":77.714}
{"ts":1657636980000,"o":19832.5,"h":19848.5,"l":19832.5,"c":19840.5,"v":67.128}
{"ts":1657637040000,"o":19840.5,"h":19873.5,"l":19833,"c":19873.5,"v":269.326}
{"ts":1657637100000,"o":19873.5,"h":19908.5,"l":19870,"c":19886,"v":460.174}
{"ts":1657637160000,"o":19886,"h":19888,"l":19872.5,"c":19882.5,"v":125.653}
{"ts":1657637220000,"o":19882.5,"h":19886.5,"l":19863,"c":19865,"v":76.349}
{"ts":1657637280000,"o":19865,"h":19875,"l":19859,"c":19875,"v":71.068}
{"ts":1657637340000,"o":19875,"h":19884,"l":19872.5,"c":19879.5,"v":88.659}
{"ts":1657637400000,"o":19879.5,"h":19897.5,"l":19846,"c":19849,"v":337.29}
{"ts":1657637460000,"o":19849,"h":19854.5,"l":19843,"c":19850.5,"v":97.517}
{"ts":1657637520000,"o":19850.5,"h":19850.5,"l":19838.5,"c":19840,"v":114.667}
{"ts":1657637580000,"o":19840,"h":19859,"l":19840,"c":19851.5,"v":52.334}
{"ts":1657637640000,"o":19851.5,"h":19870,"l":19848,"c":19869.5,"v":89.964}
{"ts":1657637700000,"o":19869.5,"h":19892,"l":19859.5,"c":19888.5,"v":102.557}
{"ts":1657637760000,"o":19888.5,"h":19934.5,"l":19888,"c":19922,"v":572.608}
{"ts":1657637820000,"o":19922,"h":19939.5,"l":19902,"c":19920,"v":241.094}
{"ts":1657637880000,"o":19920,"h":19926.5,"l":19906,"c":19913.5,"v":198.616}
{"ts":1657637940000,"o":19913.5,"h":19916.5,"l":19907.5,"c":19910.5,"v":74.585}
{"ts":1657638000000,"o":19910.5,"h":19917,"l":19898,"c":19898,"v":133.129}
{"ts":1657638060000,"o":19898,"h":19928,"l":19898,"c":19925.5,"v":171.612}
{"ts":1657638120000,"o":19925.5,"h":19941,"l":19916.5,"c":19938.5,"v":137.484}
{"ts":1657638180000,"o":19938.5,"h":19942,"l":19925,"c":19931,"v":158.164}
{"ts":1657638240000,"o":19931,"h":19931.5,"l":19922.5,"c":19930,"v":110.114}
{"ts":1657638300000,"o":19930,"h":19930,"l":19914,"c":19921.5,"v":98.543}
{"ts":1657638360000,"o":19921.5,"h":19945,"l":19921.5,"c":19935,"v":458.098}
{"ts":1657638420000,"o":19935,"h":19937.5,"l":19913,"c":19917.5,"v":61.028}
{"ts":1657638480000,"o":19917.5,"h":19918.5,"l":19902,"c":19910.5,"v":182.009}
{"ts":1657638540000,"o":19910.5,"h":19919,"l":19903,"c":19918.5,"v":70.64}
{"ts":1657638600000,"o":19918.5,"h":19952.5,"l":19918.5,"c":19951.5,"v":231.784}
{"ts":1657638660000,"o":19951.5,"h":19978,"l":19948.5,"c":19972,"v":527.038}
{"ts":1657638720000,"o":19972,"h":19985.5,"l":19931,"c":19940,"v":525.779}
{"ts":1657638780000,"o":19940,"h":19940.5,"l":19921.5,"c":19925,"v":150.17}
{"ts":1657638840000,"o":19925,"h":19950,"l":19922.5,"c":19942.5,"v":198.815}
{"ts":1657638900000,"o":19942.5,"h":19945.5,"l":19912.5,"c":19912.5,"v":159.496}
{"ts":1657638960000,"o":19912.5,"h":19913,"l":19896,"c":19898,"v":259.264}
{"ts":1657639020000,"o":19898,"h":19898.5,"l":19878,"c":19887.5,"v":154.2}
{"ts":1657639080000,"o":19887.5,"h":19892.5,"l":19885,"c":19885.5,"v":100.106}
{"ts":1657639140000,"o":19885.5,"h":19896.5,"l":19885,"c":19891.5,"v":43.23}
{"ts":1657639200000,"o":19891.5,"h":19900,"l":19881,"c":19899.5,"v":96.902}
{"ts":1657639260000,"o":19899.5,"h":19921,"l":19899.5,"c":19920.5,"v":138.497}
{"ts":1657639320000,"o":19920.5,"h":19930.5,"l":19904.5,"c":19912,"v":83.515}
{"ts":1657639380000,"o":19912,"h":19938,"l":19912,"c":19934.5,"v":75.003}
{"ts":1657639440000,"o":19934.5,"h":19938,"l":19927,"c":19927.5,"v":96.195}
{"ts":1657639500000,"o":19927.5,"h":19928,"l":19908.5,"c":19913,"v":59.896}
{"ts":1657639560000,"o":19913,"h":19930,"l":19913,"c":19915.5,"v":43.485}
{"ts":1657639620000,"o":19915.5,"h":19944.5,"l":19915.5,"c":19933.5,"v":287.181}
{"ts":1657639680000,"o":19933.5,"h":19934,"l":19933,"c":19933.5,"v":32.572}
{"ts":1657639740000,"o":19933.5,"h":19936,"l":19933,"c":19936,"v":60.338}
{"ts":1657639800000,"o":19936,"h":19959,"l":19935.5,"c":19958.5,"v":144.108}
{"ts":1657639860000,"o":19958.5,"h":19958.5,"l":19943,"c":19943.5,"v":94.313}
{"ts":1657639920000,"o":19943.5,"h":19943.5,"l":19933.5,"c":19936,"v":88.084}
{"ts":1657639980000,"o":19936,"h":19936.5,"l":19906,"c":19906.5,"v":62.819}
{"ts":1657640040000,"o":19906.5,"h":19910,"l":19901,"c":19901,"v":69.039}
{"ts":1657640100000,"o":19901,"h":19918,"l":19901,"c":19914.5,"v":191.809}
{"ts":1657640160000,"o":19914.5,"h":19914.5,"l":19881.5,"c":19893.5,"v":152.044}
{"ts":1657640220000,"o":19893.5,"h":19899.5,"l":19878,"c":19879.5,"v":135.83}
{"ts":1657640280000,"o":19879.5,"h":19888,"l":19860,"c":19888,"v":455.582}
{"ts":1657640340000,"o":19888,"h":19893,"l":19880,"c":19892.5,"v":122.041}
{"ts":1657640400000,"o":19892.5,"h":19896,"l":19882,"c":19895,"v":113.053}
{"ts":1657640460000,"o":19895,"h":19895.5,"l":19871.5,"c":19872.5,"v":161.056}
{"ts":1657640520000,"o":19872.5,"h":19880,"l":19868,"c":19877,"v":82.052}
{"ts":1657640580000,"o":19877,"h":19880,"l":19865,"c":19865.5,"v":74.772}
{"ts":1657640640000,"o":19865.5,"h":19874.5,"l":19865,"c":19874.5,"v":72.209}
{"ts":1657640700000,"o":19874.5,"h":19879.5,"l":19873,"c":19876,"v":51.692}
{"ts":1657640760000,"o":19876,"h":19876.5,"l":19853,"c":19857,"v":136.707}
{"ts":1657640820000,"o":19857,"h":19865.5,"l":19850,"c":19850,"v":153.662}
{"ts":1657640880000,"o":19850,"h":19873,"l":19850,"c":19873,"v":119.636}
{"ts":1657640940000,"o":19873,"h":19897.5,"l":19872.5,"c":19886.5,"v":137.735}
{"ts":1657641000000,"o":19886.5,"h":19909.5,"l":19886.5,"c":19909.5,"v":177.872}
{"ts":1657641060000,"o":19909.5,"h":19928,"l":19894.5,"c":19895,"v":203.055}
{"ts":1657641120000,"o":19895,"h":19902,"l":19875,"c":19875,"v":69.976}
{"ts":1657641180000,"o":19875,"h":19880,"l":19875,"c":19879.5,"v":23.006}
{"ts":1657641240000,"o":19879.5,"h":19880,"l":19865,"c":19871,"v":64.872}
{"ts":1657641300000,"o":19871,"h":19874,"l":19860,"c":19874,"v":70.372}
{"ts":1657641360000,"o":19874,"h":19874,"l":19866.5,"c":19867,"v":112.712}
{"ts":1657641420000,"o":19867,"h":19867,"l":19857,"c":19867,"v":91.873}
{"ts":1657641480000,"o":19867,"h":19867,"l":19858.5,"c":19866,"v":29.132}
{"ts":1657641540000,"o":19866,"h":19882,"l":19865.5,"c":19881.5,"v":102.263}
{"ts":1657641600000,"o":19881.5,"h":19888,"l":19881.5,"c":19888,"v":147.284}
{"ts":1657641660000,"o":19888,"h":19898.5,"l":19887.5,"c":19898,"v":79.06}
{"ts":1657641720000,"o":19898,"h":19898,"l":19874,"c":19874.5,"v":102.576}
{"ts":1657641780000,"o":19874.5,"h":19917.5,"l":19874,"c":19915,"v":210.44}
{"ts":1657641840000,"o":19915,"h":19925,"l":19895.5,"c":19897.5,"v":174.836}
{"ts":1657641900000,"o":19897.5,"h":19919,"l":19896.5,"c":19919,"v":149.373}
{"ts":1657641960000,"o":19919,"h":19946,"l":19918.5,"c":19929,"v":229.691}
{"ts":1657642020000,"o":19929,"h":19943.5,"l":19911.5,"c":19912,"v":86.434}
{"ts":1657642080000,"o":19912,"h":19918,"l":19895,"c":19895,"v":124.086}
{"ts":1657642140000,"o":19895,"h":19913.5,"l":19890,"c":19890.5,"v":67.549}
{"ts":1657642200000,"o":19890.5,"h":19896,"l":19881.5,"c":19884,"v":92.14}
{"ts":1657642260000,"o":19884,"h":19893,"l":19880,"c":19893,"v":69.002}
{"ts":1657642320000,"o":19893,"h":19900,"l":19893,"c":19900,"v":31.726}
{"ts":1657642380000,"o":19900,"h":19918,"l":19897,"c":19918,"v":79.332}
{"ts":1657642440000,"o":19918,"h":19923.5,"l":19912,"c":19912,"v":32.325}
{"ts":1657642500000,"o":19912,"h":19938.5,"l":19912,"c":19925.5,"v":98.24}
{"ts":1657642560000,"o":19925.5,"h":19928.5,"l":19923,"c":19928.5,"v":61.885}
{"ts":1657642620000,"o":19928.5,"h":19945,"l":19927,"c":19941,"v":130.974}
{"ts":1657642680000,"o":19941,"h":19950,"l":19926,"c":19935.5,"v":159.826}
{"ts":1657642740000,"o":19935.5,"h":19951,"l":19935,"c":19945,"v":83.633}
{"ts":1657642800000,"o":19945,"h":19969.5,"l":19943,"c":19947,"v":158.945}
{"ts":1657642860000,"o":19947,"h":19953,"l":19933,"c":19937,"v":118.897}
{"ts":1657642920000,"o":19937,"h":19944.5,"l":19935,"c":19935,"v":102.511}
{"ts":1657642980000,"o":19935,"h":19944,"l":19932.5,"c":19932.5,"v":31.465}
{"ts":1657643040000,"o":19932.5,"h":19939.5,"l":19932.5,"c":19939.5,"v":30.679}
{"ts":1657643100000,"o":19939.5,"h":19939.5,"l":19920.5,"c":19922,"v":72.454}
{"ts":1657643160000,"o":19922,"h":19922,"l":19920,"c":19920,"v":35.44}
{"ts":1657643220000,"o":19920,"h":19928.5,"l":19913,"c":19913,"v":44.864}
{"ts":1657643280000,"o":19913,"h":19927.5,"l":19905,"c":19926,"v":54.961}
{"ts":1657643340000,"o":19926,"h":19935,"l":19920.5,"c":19932.5,"v":53.549}
{"ts":1657643400000,"o":19932.5,"h":19942,"l":19932,"c":19942,"v":39.292}
{"ts":1657643460000,"o":19942,"h":19942,"l":19915,"c":19915,"v":53.306}
{"ts":1657643520000,"o":19915,"h":19937,"l":19912,"c":19932,"v":72.314}
{"ts":1657643580000,"o":19932,"h":19936,"l":19929,"c":19934.5,"v":46.536}
{"ts":1657643640000,"o":19934.5,"h":19960,"l":19934,"c":19958.5,"v":317.108}
{"ts":1657643700000,"o":19958.5,"h":19968,"l":19954.5,"c":19955.5,"v":119.71}
{"ts":1657643760000,"o":19955.5,"h":19991.5,"l":19951,"c":19969,"v":323.927}
{"ts":1657643820000,"o":19969,"h":19970,"l":19959,"c":19962.5,"v":67.984}
{"ts":1657643880000,"o":19962.5,"h":19990,"l":19962.5,"c":19990,"v":90.32}
{"ts":1657643940000,"o":19990,"h":19994,"l":19968.5,"c":19968.5,"v":172.885}
{"ts":1657644000000,"o":19968.5,"h":19974,"l":19968.5,"c":19973.5,"v":37.086}
{"ts":1657644060000,"o":19973.5,"h":19973.5,"l":19940,"c":19957.5,"v":158.607}
{"ts":1657644120000,"o":19957.5,"h":19967.5,"l":19954.5,"c":19955,"v":49.989}
{"ts":1657644180000,"o":19955,"h":19962.5,"l":19954.5,"c":19959.5,"v":15.961}
{"ts":1657644240000,"o":19959.5,"h":19959.5,"l":19930,"c":19946.5,"v":145.166}
{"ts":1657644300000,"o":19946.5,"h":19948.5,"l":19930,"c":19932.5,"v":70.073}
{"ts":1657644360000,"o":19932.5,"h":19935,"l":19930,"c":19934.5,"v":36.154}
{"ts":1657644420000,"o":19934.5,"h":19949,"l":19920,"c":19923.5,"v":170.454}
{"ts":1657644480000,"o":19923.5,"h":19923.5,"l":19900.5,"c":19919.5,"v":162.877}
{"ts":1657644540000,"o":19919.5,"h":19923.5,"l":19910,"c":19923.5,"v":49.024}
{"ts":1657644600000,"o":19923.5,"h":19923.5,"l":19905,"c":19905.5,"v":114.657}
{"ts":1657644660000,"o":19905.5,"h":19905.5,"l":19888,"c":19900,"v":211.784}
{"ts":1657644720000,"o":19900,"h":19901,"l":19887,"c":19892,"v":93.611}
{"ts":1657644780000,"o":19892,"h":19899,"l":19889,"c":19899,"v":36.999}
{"ts":1657644840000,"o":19899,"h":19902.5,"l":19886.5,"c":19887,"v":108.062}
{"ts":1657644900000,"o":19887,"h":19898,"l":19886.5,"c":19898,"v":72.455}
{"ts":1657644960000,"o":19898,"h":19923.5,"l":19889,"c":19897,"v":207.812}
{"ts":1657645020000,"o":19897,"h":19897,"l":19890,"c":19892,"v":23.552}
{"ts":1657645080000,"o":19892,"h":19915,"l":19891.5,"c":19912,"v":57.505}
{"ts":1657645140000,"o":19912,"h":19912,"l":19894,"c":19895,"v":29.225}
{"ts":1657645200000,"o":19895,"h":19908,"l":19894.5,"c":19907.5,"v":39.746}
{"ts":1657645260000,"o":19907.5,"h":19916,"l":19900,"c":19900.5,"v":158.698}
{"ts":1657645320000,"o":19900.5,"h":19910.5,"l":19869,"c":19896,"v":363.722}
{"ts":1657645380000,"o":19896,"h":19896.5,"l":19871,"c":19877,"v":150.075}
{"ts":1657645440000,"o":19877,"h":19882.5,"l":19871.5,"c":19882,"v":81.155}
{"ts":1657645500000,"o":19882,"h":19888,"l":19875,"c":19876.5,"v":31.3}
{"ts":1657645560000,"o":19876.5,"h":19877,"l":19861,"c":19864.5,"v":234.596}
{"ts":1657645620000,"o":19864.5,"h":19865,"l":19834,"c":19849.5,"v":455.457}
{"ts":1657645680000,"o":19849.5,"h":19856.5,"l":19849.5,"c":19856.5,"v":54.714}
{"ts":1657645740000,"o":19856.5,"h":19868,"l":19849,"c":19859.5,"v":157.251}
{"ts":1657645800000,"o":19859.5,"h":19859.5,"l":19850,"c":19859.5,"v":98.998}
{"ts":1657645860000,"o":19859.5,"h":19863,"l":19859,"c":19863,"v":74.355}
{"ts":1657645920000,"o":19863,"h":19873,"l":19862.5,"c":19865,"v":46.71}
{"ts":1657645980000,"o":19865,"h":19874,"l":19865,"c":19874,"v":29.472}
{"ts":1657646040000,"o":19874,"h":19874,"l":19865.5,"c":19865.5,"v":36.762}
{"ts":1657646100000,"o":19865.5,"h":19886,"l":19865.5,"c":19880.5,"v":95.159}
{"ts":1657646160000,"o":19880.5,"h":19880.5,"l":19863.5,"c":19875,"v":87.159}
{"ts":1657646220000,"o":19875,"h":19875,"l":19861.5,"c":19871.5,"v":35.552}
{"ts":1657646280000,"o":19871.5,"h":19880,"l":19865.5,"c":19869.5,"v":29.843}
{"ts":1657646340000,"o":19869.5,"h":19875.5,"l":19859,"c":19862,"v":105.347}
{"ts":1657646400000,"o":19862,"h":19862,"l":19843.5,"c":19850,"v":89.41}
{"ts":1657646460000,"o":19850,"h":19856.5,"l":19843,"c":19843,"v":41.097}
{"ts":1657646520000,"o":19843,"h":19850.5,"l":19843,"c":19846,"v":18.735}
{"ts":1657646580000,"o":19846,"h":19846.5,"l":19835,"c":19835,"v":68.358}
{"ts":1657646640000,"o":19835,"h":19844,"l":19815,"c":19832.5,"v":454.863}
{"ts":1657646700000,"o":19832.5,"h":19832.5,"l":19815,"c":19815,"v":98.672}
{"ts":1657646760000,"o":19815,"h":19823.5,"l":19815,"c":19818,"v":85.175}
{"ts":1657646820000,"o":19818,"h":19844,"l":19817.5,"c":19837,"v":115.516}
{"ts":1657646880000,"o":19837,"h":19852,"l":19836.5,"c":19847,"v":128.131}
{"ts":1657646940000,"o":19847,"h":19850,"l":19838.5,"c":19844,"v":155.944}
{"ts":1657647000000,"o":19844,"h":19849,"l":19832,"c":19845.5,"v":110.734}
{"ts":1657647060000,"o":19845.5,"h":19860,"l":19845.5,"c":19859.5,"v":47.353}
{"ts":1657647120000,"o":19859.5,"h":19861,"l":19859.5,"c":19860.5,"v":26.325}
{"ts":1657647180000,"o":19860.5,"h":19860.5,"l":19853,"c":19859.5,"v":28.094}
{"ts":1657647240000,"o":19859.5,"h":19859.5,"l":19847,"c":19847.5,"v":18.572}
{"ts":1657647300000,"o":19847.5,"h":19847.5,"l":19832,"c":19832,"v":76.79}
{"ts":1657647360000,"o":19832,"h":19840,"l":19825,"c":19839.5,"v":78.534}
{"ts":1657647420000,"o":19839.5,"h":19845,"l":19839.5,"c":19844.5,"v":72.457}
{"ts":1657647480000,"o":19844.5,"h":19873,"l":19844.5,"c":19871,"v":119.235}
{"ts":1657647540000,"o":19871,"h":19879.5,"l":19871,"c":19872,"v":68.657}
{"ts":1657647600000,"o":19872,"h":19872.5,"l":19854.5,"c":19856.5,"v":135.819}
{"ts":1657647660000,"o":19856.5,"h":19879.5,"l":19856.5,"c":19865,"v":123.024}
{"ts":1657647720000,"o":19865,"h":19880,"l":19864,"c":19868.5,"v":66.407}
{"ts":1657647780000,"o":19868.5,"h":19874.5,"l":19865,"c":19865,"v":21.84}
{"ts":1657647840000,"o":19865,"h":19868,"l":19856,"c":19864.5,"v":61.198}
{"ts":1657647900000,"o":19864.5,"h":19867,"l":19846.5,"c":19850,"v":75.578}
{"ts":1657647960000,"o":19850,"h":19855,"l":19847.5,"c":19850.5,"v":23.417}
{"ts":1657648020000,"o":19850.5,"h":19865,"l":19844,"c":19865,"v":39.195}
{"ts":1657648080000,"o":19865,"h":19865,"l":19859.5,"c":19860,"v":35.912}
{"ts":1657648140000,"o":19860,"h":19860,"l":19850.5,"c":19850.5,"v":47.11}
{"ts":1657648200000,"o":19850.5,"h":19854.5,"l":19841,"c":19851,"v":52.067}
{"ts":1657648260000,"o":19851,"h":19865,"l":19847.5,"c":19864.5,"v":31.644}
{"ts":1657648320000,"o":19864.5,"h":19878,"l":19864.5,"c":19872.5,"v":43.517}
{"ts":1657648380000,"o":19872.5,"h":19872.5,"l":19869,"c":19869.5,"v":23.551}
{"ts":1657648440000,"o":19869.5,"h":19878,"l":19864,"c":19877.5,"v":57.786}
{"ts":1657648500000,"o":19877.5,"h":19888.5,"l":19877.5,"c":19884.5,"v":94.356}
{"ts":1657648560000,"o":19884.5,"h":19891,"l":19884,"c":19888,"v":36.576}
{"ts":1657648620000,"o":19888,"h":19888.5,"l":19872,"c":19879,"v":42.827}
{"ts":1657648680000,"o":19879,"h":19879,"l":19872,"c":19875.5,"v":23.638}
{"ts":1657648740000,"o":19875.5,"h":19875.5,"l":19867,"c":19867,"v":16.56}
{"ts":1657648800000,"o":19867,"h":19878,"l":19864,"c":19869.5,"v":59.261}
{"ts":1657648860000,"o":19869.5,"h":19871,"l":19866,"c":19867.5,"v":24.516}
{"ts":1657648920000,"o":19867.5,"h":19867.5,"l":19846,"c":19846,"v":91.191}
{"ts":1657648980000,"o":19846,"h":19846.5,"l":19770,"c":19789.5,"v":778.356}
{"ts":1657649040000,"o":19789.5,"h":19807,"l":19738,"c":19780,"v":609.311}
{"ts":1657649100000,"o":19780,"h":19808.5,"l":19780,"c":19808.5,"v":201.554}
{"ts":1657649160000,"o":19808.5,"h":19808.5,"l":19774.5,"c":19779.5,"v":237.655}
{"ts":1657649220000,"o":19779.5,"h":19801,"l":19779.5,"c":19801,"v":82.612}
{"ts":1657649280000,"o":19801,"h":19815.5,"l":19801,"c":19813,"v":190.188}
{"ts":1657649340000,"o":19813,"h":19822.5,"l":19813,"c":19820.5,"v":67.546}
{"ts":1657649400000,"o":19820.5,"h":19820.5,"l":19794,"c":19794.5,"v":82.922}
{"ts":1657649460000,"o":19794.5,"h":19813.5,"l":19794.5,"c":19813.5,"v":37.105}
{"ts":1657649520000,"o":19813.5,"h":19821.5,"l":19813,"c":19821,"v":19.005}
{"ts":1657649580000,"o":19821,"h":19838,"l":19821,"c":19835,"v":117.43}
{"ts":1657649640000,"o":19835,"h":19843,"l":19828,"c":19828,"v":101.848}
{"ts":1657649700000,"o":19828,"h":19833.5,"l":19809.5,"c":19810,"v":119.482}
{"ts":1657649760000,"o":19810,"h":19810,"l":19807.5,"c":19807.5,"v":35.015}
{"ts":1657649820000,"o":19807.5,"h":19836,"l":19807.5,"c":19828.5,"v":27.258}
{"ts":1657649880000,"o":19828.5,"h":19843.5,"l":19828.5,"c":19837,"v":80.233}
{"ts":1657649940000,"o":19837,"h":19845,"l":19825,"c":19845,"v":30.18}
{"ts":1657650000000,"o":19845,"h":19845,"l":19836,"c":19842,"v":19.135}
{"ts":1657650060000,"o":19842,"h":19842.5,"l":19838,"c":19840,"v":31.25}
{"ts":1657650120000,"o":19840,"h":19840,"l":19836.5,"c":19837.5,"v":15.255}
{"ts":1657650180000,"o":19837.5,"h":19840,"l":19837.5,"c":19838,"v":15.965}
{"ts":1657650240000,"o":19838,"h":19838,"l":19824,"c":19824.5,"v":76.506}
{"ts":1657650300000,"o":19824.5,"h":19824.5,"l":19813,"c":19813,"v":34.548}
{"ts":1657650360000,"o":19813,"h":19824,"l":19813,"c":19816.5,"v":49.013}
{"ts":1657650420000,"o":19816.5,"h":19816.5,"l":19804,"c":19804.5,"v":32.456}
{"ts":1657650480000,"o":19804.5,"h":19805,"l":19797.5,"c":19802.5,"v":125.345}
{"ts":1657650540000,"o":19802.5,"h":19802.5,"l":19780,"c":19799.5,"v":70.384}
{"ts":1657650600000,"o":19799.5,"h":19808.5,"l":19788,"c":19788,"v":32.794}
{"ts":1657650660000,"o":19788,"h":19791.5,"l":19771,"c":19783,"v":48.42}
{"ts":1657650720000,"o":19783,"h":19794,"l":19780,"c":19782,"v":77.603}
{"ts":1657650780000,"o":19782,"h":19800,"l":19781,"c":19798,"v":78.351}
{"ts":1657650840000,"o":19798,"h":19798,"l":19785.5,"c":19785.5,"v":21.168}
{"ts":1657650900000,"o":19785.5,"h":19798,"l":19785,"c":19795,"v":64.611}
{"ts":1657650960000,"o":19795,"h":19800,"l":19790,"c":19796.5,"v":26.661}
{"ts":1657651020000,"o":19796.5,"h":19809,"l":19792.5,"c":19793,"v":82.138}
{"ts":1657651080000,"o":19793,"h":19802.5,"l":19793,"c":19796,"v":24.855}
{"ts":1657651140000,"o":19796,"h":19801,"l":19790,"c":19795,"v":16.902}
{"ts":1657651200000,"o":19795,"h":19795,"l":19778.5,"c":19779,"v":40.66}
{"ts":1657651260000,"o":19779,"h":19779,"l":19761.5,"c":19774,"v":341.661}
{"ts":1657651320000,"o":19774,"h":19779,"l":19761.5,"c":19779,"v":60.478}
{"ts":1657651380000,"o":19779,"h":19788.5,"l":19774.5,"c":19786.5,"v":125.771}
{"ts":1657651440000,"o":19786.5,"h":19799,"l":19781.5,"c":19785.5,"v":43.203}
{"ts":1657651500000,"o":19785.5,"h":19785.5,"l":19772,"c":19776.5,"v":29.043}
{"ts":1657651560000,"o":19776.5,"h":19791,"l":19776,"c":19788,"v":26.701}
{"ts":1657651620000,"o":19788,"h":19800,"l":19788,"c":19799.5,"v":40.945}
{"ts":1657651680000,"o":19799.5,"h":19803,"l":19792,"c":19792.5,"v":27.387}
{"ts":1657651740000,"o":19792.5,"h":19799,"l":19790,"c":19798,"v":20.415}
{"ts":1657651800000,"o":19798,"h":19798,"l":19780,"c":19782,"v":23.965}
{"ts":1657651860000,"o":19782,"h":19782,"l":19769.5,"c":19775.5,"v":37.813}
{"ts":1657651920000,"o":19775.5,"h":19775.5,"l":19752,"c":19755.5,"v":73.499}
{"ts":1657651980000,"o":19755.5,"h":19761,"l":19750,"c":19759.5,"v":107.842}
{"ts":1657652040000,"o":19759.5,"h":19759.5,"l":19716,"c":19744.5,"v":329.01}
{"ts":1657652100000,"o":19744.5,"h":19744.5,"l":19708,"c":19710,"v":252.744}
{"ts":1657652160000,"o":19710,"h":19722.5,"l":19696,"c":19713.5,"v":331.877}
{"ts":1657652220000,"o":19713.5,"h":19722.5,"l":19710,"c":19713,"v":126.583}
{"ts":1657652280000,"o":19713,"h":19721,"l":19706,"c":19713.5,"v":91.925}
{"ts":1657652340000,"o":19713.5,"h":19718,"l":19711,"c":19718,"v":47.578}
{"ts":1657652400000,"o":19718,"h":19718,"l":19709.5,"c":19710,"v":142.593}
{"ts":1657652460000,"o":19710,"h":19710.5,"l":19654,"c":19673.5,"v":797.009}
{"ts":1657652520000,"o":19673.5,"h":19691.5,"l":19669.5,"c":19676.5,"v":148.796}
{"ts":1657652580000,"o":19676.5,"h":19688,"l":19671.5,"c":19672,"v":167.773}
{"ts":1657652640000,"o":19672,"h":19678,"l":19640,"c":19652,"v":330.656}
{"ts":1657652700000,"o":19652,"h":19679.5,"l":19647.5,"c":19679,"v":139.149}
{"ts":1657652760000,"o":19679,"h":19682,"l":19669.5,"c":19675.5,"v":70.633}
{"ts":1657652820000,"o":19675.5,"h":19676,"l":19630,"c":19647,"v":374.983}
{"ts":1657652880000,"o":19647,"h":19665.5,"l":19642.5,"c":19665.5,"v":197.478}
{"ts":1657652940000,"o":19665.5,"h":19672,"l":19623.5,"c":19630.5,"v":265.392}
{"ts":1657653000000,"o":19630.5,"h":19635,"l":19580,"c":19620,"v":940.58}
{"ts":1657653060000,"o":19620,"h":19621.5,"l":19597,"c":19598.5,"v":209.788}
{"ts":1657653120000,"o":19598.5,"h":19602.5,"l":19573,"c":19583.5,"v":292.644}
{"ts":1657653180000,"o":19583.5,"h":19597.5,"l":19580,"c":19597.5,"v":238.454}
{"ts":1657653240000,"o":19597.5,"h":19630,"l":19597,"c":19630,"v":278.471}
{"ts":1657653300000,"o":19630,"h":19630,"l":19580,"c":19584.5,"v":294.142}
{"ts":1657653360000,"o":19584.5,"h":19590.5,"l":19570,"c":19581.5,"v":222.651}
{"ts":1657653420000,"o":19581.5,"h":19581.5,"l":19427.5,"c":19442,"v":4551.447}
{"ts":1657653480000,"o":19442,"h":19491.5,"l":19438,"c":19472.5,"v":692.654}
{"ts":1657653540000,"o":19472.5,"h":19489.5,"l":19411,"c":19424.5,"v":899.559}
{"ts":1657653600000,"o":19424.5,"h":19448.5,"l":19380,"c":19391,"v":763.89}
{"ts":1657653660000,"o":19391,"h":19436.5,"l":19356.5,"c":19406,"v":1032.672}
{"ts":1657653720000,"o":19406,"h":19444.5,"l":19392,"c":19444.5,"v":491.874}
{"ts":1657653780000,"o":19444.5,"h":19444.5,"l":19400,"c":19400.5,"v":229.746}
{"ts":1657653840000,"o":19400.5,"h":19400.5,"l":19355,"c":19374.5,"v":608.139}
{"ts":1657653900000,"o":19374.5,"h":19380,"l":19322.5,"c":19352.5,"v":718.739}
{"ts":1657653960000,"o":19352.5,"h":19395,"l":19352.5,"c":19385,"v":326.629}
{"ts":1657654020000,"o":19385,"h":19393.5,"l":19356,"c":19364.5,"v":256.777}
{"ts":1657654080000,"o":19364.5,"h":19392,"l":19355,"c":19387.5,"v":261.99}
{"ts":1657654140000,"o":19387.5,"h":19396,"l":19375,"c":19378,"v":131.64}
{"ts":1657654200000,"o":19378,"h":19393,"l":19358,"c":19375.5,"v":155.924}
{"ts":1657654260000,"o":19375.5,"h":19377.5,"l":19360,"c":19371.5,"v":143.068}
{"ts":1657654320000,"o":19371.5,"h":19372,"l":19323,"c":19340,"v":387.431}
{"ts":1657654380000,"o":19340,"h":19349.5,"l":19330,"c":19340,"v":174.721}
{"ts":1657654440000,"o":19340,"h":19365,"l":19339.5,"c":19345,"v":161.73}
{"ts":1657654500000,"o":19345,"h":19353,"l":19340,"c":19345,"v":155.769}
{"ts":1657654560000,"o":19345,"h":19350,"l":19319,"c":19323.5,"v":185.741}
{"ts":1657654620000,"o":19323.5,"h":19341.5,"l":19319.5,"c":19332.5,"v":157.404}
{"ts":1657654680000,"o":19332.5,"h":19342,"l":19328.5,"c":19336,"v":120.237}
{"ts":1657654740000,"o":19336,"h":19345.5,"l":19311.5,"c":19338,"v":373.039}
{"ts":1657654800000,"o":19338,"h":19355,"l":19219.5,"c":19344,"v":2302.911}
{"ts":1657654860000,"o":19344,"h":19394.5,"l":19338,"c":19390,"v":654.804}
{"ts":1657654920000,"o":19390,"h":19437,"l":19382.5,"c":19405,"v":781.527}
{"ts":1657654980000,"o":19405,"h":19411.5,"l":19385,"c":19395,"v":158.401}
{"ts":1657655040000,"o":19395,"h":19425.5,"l":19385,"c":19421,"v":237.532}
{"ts":1657655100000,"o":19421,"h":19464.5,"l":19407.5,"c":19457,"v":482.036}
{"ts":1657655160000,"o":19457,"h":19477,"l":19447.5,"c":19466.5,"v":472.105}
{"ts":1657655220000,"o":19466.5,"h":19469,"l":19444.5,"c":19455.5,"v":170.983}
{"ts":1657655280000,"o":19455.5,"h":19474.5,"l":19455,"c":19474.5,"v":114.755}
{"ts":1657655340000,"o":19474.5,"h":19490,"l":19474,"c":19487,"v":180.85}
{"ts":1657655400000,"o":19487,"h":19549.5,"l":19483,"c":19530,"v":756.131}
{"ts":1657655460000,"o":19530,"h":19536,"l":19453.5,"c":19465,"v":480.813}
{"ts":1657655520000,"o":19465,"h":19465.5,"l":19428.5,"c":19453.5,"v":375.98}
{"ts":1657655580000,"o":19453.5,"h":19492,"l":19450.5,"c":19460.5,"v":299.174}
{"ts":1657655640000,"o":19460.5,"h":19468,"l":19422.5,"c":19435,"v":174.936}
{"ts":1657655700000,"o":19435,"h":19455.5,"l":19432,"c":19432,"v":87.193}
{"ts":1657655760000,"o":19432,"h":19432.5,"l":19383.5,"c":19419,"v":485.049}
{"ts":1657655820000,"o":19419,"h":19423.5,"l":19403.5,"c":19419,"v":118.596}
{"ts":1657655880000,"o":19419,"h":19435,"l":19412,"c":19412.5,"v":248.169}
{"ts":1657655940000,"o":19412.5,"h":19413,"l":19373,"c":19387.5,"v":329.205}
{"ts":1657656000000,"o":19387.5,"h":19422,"l":19370,"c":19408,"v":309.634}
{"ts":1657656060000,"o":19408,"h":19455,"l":19408,"c":19453,"v":342.828}
{"ts":1657656120000,"o":19453,"h":19469.5,"l":19436,"c":19436.5,"v":194.289}
{"ts":1657656180000,"o":19436.5,"h":19443.5,"l":19395,"c":19395,"v":202.191}
{"ts":1657656240000,"o":19395,"h":19424.5,"l":19394.5,"c":19408.5,"v":114.832}
{"ts":1657656300000,"o":19408.5,"h":19434,"l":19391.5,"c":19394.5,"v":334.124}
{"ts":1657656360000,"o":19394.5,"h":19428.5,"l":19394.5,"c":19428.5,"v":106.906}
{"ts":1657656420000,"o":19428.5,"h":19429.5,"l":19414.5,"c":19416.5,"v":74.817}
{"ts":1657656480000,"o":19416.5,"h":19418.5,"l":19407.5,"c":19412.5,"v":80.205}
{"ts":1657656540000,"o":19412.5,"h":19448.5,"l":19408.5,"c":19448.5,"v":81.147}
{"ts":1657656600000,"o":19448.5,"h":19448.5,"l":19439,"c":19439,"v":43.363}
{"ts":1657656660000,"o":19439,"h":19459.5,"l":19437,"c":19459,"v":178.196}
{"ts":1657656720000,"o":19459,"h":19480,"l":19457.5,"c":19460.5,"v":120.338}
{"ts":1657656780000,"o":19460.5,"h":19477.5,"l":19460,"c":19475,"v":76.684}
{"ts":1657656840000,"o":19475,"h":19483.5,"l":19470,"c":19470.5,"v":123.713}
{"ts":1657656900000,"o":19470.5,"h":19481.5,"l":19467,"c":19481.5,"v":60.774}
{"ts":1657656960000,"o":19481.5,"h":19500,"l":19481.5,"c":19491,"v":216.282}
{"ts":1657657020000,"o":19491,"h":19494,"l":19472,"c":19485,"v":99.086}
{"ts":1657657080000,"o":19485,"h":19485,"l":19456,"c":19461,"v":95.593}
{"ts":1657657140000,"o":19461,"h":19473,"l":19455,"c":19456,"v":61.931}
{"ts":1657657200000,"o":19456,"h":19466,"l":19448.5,"c":19449,"v":167.008}
{"ts":1657657260000,"o":19449,"h":19449,"l":19419,"c":19444,"v":146.739}
{"ts":1657657320000,"o":19444,"h":19477.5,"l":19438.5,"c":19467,"v":248.63}
{"ts":1657657380000,"o":19467,"h":19484,"l":19455,"c":19455.5,"v":124.576}
{"ts":1657657440000,"o":19455.5,"h":19480,"l":19454,"c":19479.5,"v":106.274}
{"ts":1657657500000,"o":19479.5,"h":19490,"l":19466.5,"c":19466.5,"v":109.861}
{"ts":1657657560000,"o":19466.5,"h":19485,"l":19466.5,"c":19470.5,"v":36.704}
{"ts":1657657620000,"o":19470.5,"h":19472.5,"l":19460,"c":19472,"v":40.758}
{"ts":1657657680000,"o":19472,"h":19492.5,"l":19472,"c":19485,"v":83.042}
{"ts":1657657740000,"o":19485,"h":19493,"l":19480,"c":19487.5,"v":62.432}
{"ts":1657657800000,"o":19487.5,"h":19490.5,"l":19460.5,"c":19482,"v":90.515}
{"ts":1657657860000,"o":19482,"h":19482,"l":19476,"c":19480,"v":62.907}
{"ts":1657657920000,"o":19480,"h":19507,"l":19480,"c":19506,"v":104.888}
{"ts":1657657980000,"o":19506,"h":19526,"l":19500.5,"c":19522,"v":218.399}
{"ts":1657658040000,"o":19522,"h":19538,"l":19515,"c":19534.5,"v":258.912}
{"ts":1657658100000,"o":19534.5,"h":19539.5,"l":19520.5,"c":19524.5,"v":83.949}
{"ts":1657658160000,"o":19524.5,"h":19525,"l":19502,"c":19502.5,"v":90.934}
{"ts":1657658220000,"o":19502.5,"h":19510,"l":19491,"c":19505.5,"v":87.881}
{"ts":1657658280000,"o":19505.5,"h":19516,"l":19505,"c":19508,"v":47.396}
{"ts":1657658340000,"o":19508,"h":19509,"l":19491,"c":19506.5,"v":84.513}
{"ts":1657658400000,"o":19506.5,"h":19507.5,"l":19500,"c":19507,"v":20.69}
{"ts":1657658460000,"o":19507,"h":19507.5,"l":19489,"c":19492.5,"v":34.127}
{"ts":1657658520000,"o":19492.5,"h":19505,"l":19492.5,"c":19505,"v":32.566}
{"ts":1657658580000,"o":19505,"h":19507.5,"l":19495.5,"c":19495.5,"v":62.429}
{"ts":1657658640000,"o":19495.5,"h":19499,"l":19453.5,"c":19460.5,"v":198.103}
{"ts":1657658700000,"o":19460.5,"h":19460.5,"l":19413.5,"c":19424,"v":381.978}
{"ts":1657658760000,"o":19424,"h":19426,"l":19406,"c":19419.5,"v":171.702}
{"ts":1657658820000,"o":19419.5,"h":19425,"l":19400,"c":19404,"v":121.713}
{"ts":1657658880000,"o":19404,"h":19411,"l":19363.5,"c":19374,"v":352.466}
{"ts":1657658940000,"o":19374,"h":19404.5,"l":19371.5,"c":19383,"v":241.08}
{"ts":1657659000000,"o":19383,"h":19405,"l":19382.5,"c":19392,"v":129.269}
{"ts":1657659060000,"o":19392,"h":19409,"l":19381.5,"c":19390,"v":122.475}
{"ts":1657659120000,"o":19390,"h":19419,"l":19390,"c":19419,"v":91.589}
{"ts":1657659180000,"o":19419,"h":19419,"l":19401,"c":19409,"v":48.181}
{"ts":1657659240000,"o":19409,"h":19409,"l":19399.5,"c":19400.5,"v":49.896}
{"ts":1657659300000,"o":19400.5,"h":19413,"l":19378,"c":19399,"v":111.505}
{"ts":1657659360000,"o":19399,"h":19402.5,"l":19398.5,"c":19402,"v":54.186}
{"ts":1657659420000,"o":19402,"h":19420,"l":19402,"c":19419.5,"v":86.462}
{"ts":1657659480000,"o":19419.5,"h":19444.5,"l":19419.5,"c":19443,"v":142.514}
{"ts":1657659540000,"o":19443,"h":19446.5,"l":19442,"c":19446.5,"v":75.967}
{"ts":1657659600000,"o":19446.5,"h":19446.5,"l":19423.5,"c":19431.5,"v":138.355}
{"ts":1657659660000,"o":19431.5,"h":19431.5,"l":19428,"c":19428,"v":36.533}
{"ts":1657659720000,"o":19428,"h":19440,"l":19423.5,"c":19427.5,"v":61.243}
{"ts":1657659780000,"o":19427.5,"h":19431.5,"l":19415.5,"c":19415.5,"v":73.038}
{"ts":1657659840000,"o":19415.5,"h":19421.5,"l":19410.5,"c":19410.5,"v":43.019}
{"ts":1657659900000,"o":19410.5,"h":19433.5,"l":19405,"c":19425.5,"v":51.789}
{"ts":1657659960000,"o":19425.5,"h":19433,"l":19425,"c":19433,"v":30.131}
{"ts":1657660020000,"o":19433,"h":19435,"l":19421.5,"c":19422,"v":59.607}
{"ts":1657660080000,"o":19422,"h":19447,"l":19422,"c":19446,"v":43.013}
{"ts":1657660140000,"o":19446,"h":19446.5,"l":19446,"c":19446.5,"v":42.333}
{"ts":1657660200000,"o":19446.5,"h":19458,"l":19446,"c":19457.5,"v":56.282}
{"ts":1657660260000,"o":19457.5,"h":19480,"l":19457.5,"c":19479.5,"v":117.408}
{"ts":1657660320000,"o":19479.5,"h":19505,"l":19479.5,"c":19499.5,"v":167.656}
{"ts":1657660380000,"o":19499.5,"h":19504.5,"l":19471.5,"c":19475.5,"v":131.588}
{"ts":1657660440000,"o":19475.5,"h":19488,"l":19475.5,"c":19478.5,"v":32.76}
{"ts":1657660500000,"o":19478.5,"h":19484,"l":19478,"c":19483.5,"v":28.755}
{"ts":1657660560000,"o":19483.5,"h":19490,"l":19469.5,"c":19472.5,"v":69.822}
{"ts":1657660620000,"o":19472.5,"h":19474,"l":19447.5,"c":19447.5,"v":84.796}
{"ts":1657660680000,"o":19447.5,"h":19471.5,"l":19443,"c":19470,"v":41.791}
{"ts":1657660740000,"o":19470,"h":19481,"l":19469.5,"c":19476.5,"v":37.44}
{"ts":1657660800000,"o":19476.5,"h":19478,"l":19471,"c":19474.5,"v":19.093}
{"ts":1657660860000,"o":19474.5,"h":19476,"l":19458.5,"c":19473.5,"v":75.601}
{"ts":1657660920000,"o":19473.5,"h":19483,"l":19473.5,"c":19483,"v":16.113}
{"ts":1657660980000,"o":19483,"h":19516,"l":19482.5,"c":19506.5,"v":130.654}
{"ts":1657661040000,"o":19506.5,"h":19513,"l":19505,"c":19505,"v":69.622}
{"ts":1657661100000,"o":19505,"h":19511.5,"l":19484.5,"c":19490,"v":68.696}
{"ts":1657661160000,"o":19490,"h":19498.5,"l":19486.5,"c":19490.5,"v":22.893}
{"ts":1657661220000,"o":19490.5,"h":19490.5,"l":19477,"c":19477.5,"v":35.22}
{"ts":1657661280000,"o":19477.5,"h":19493.5,"l":19476,"c":19486.5,"v":115.971}
{"ts":1657661340000,"o":19486.5,"h":19496.5,"l":19486,"c":19491,"v":30.188}
{"ts":1657661400000,"o":19491,"h":19491.5,"l":19490,"c":19490,"v":21.63}
{"ts":1657661460000,"o":19490,"h":19490.5,"l":19479.5,"c":19482.5,"v":30.839}
{"ts":1657661520000,"o":19482.5,"h":19482.5,"l":19474,"c":19474,"v":19.721}
{"ts":1657661580000,"o":19474,"h":19474.5,"l":19441,"c":19442.5,"v":79.563}
{"ts":1657661640000,"o":19442.5,"h":19461.5,"l":19441,"c":19458,"v":45.721}
{"ts":1657661700000,"o":19458,"h":19460,"l":19450,"c":19450.5,"v":16.902}
{"ts":1657661760000,"o":19450.5,"h":19450.5,"l":19426,"c":19433,"v":80.917}
{"ts":1657661820000,"o":19433,"h":19433.5,"l":19428.5,"c":19428.5,"v":35.442}
{"ts":1657661880000,"o":19428.5,"h":19430,"l":19426.5,"c":19428.5,"v":58.617}
{"ts":1657661940000,"o":19428.5,"h":19452.5,"l":19426.5,"c":19438,"v":105.814}
{"ts":1657662000000,"o":19438,"h":19438,"l":19428,"c":19428,"v":17.246}
{"ts":1657662060000,"o":19428,"h":19435,"l":19426.5,"c":19435,"v":28.851}
{"ts":1657662120000,"o":19435,"h":19435,"l":19430.5,"c":19433.5,"v":13.818}
{"ts":1657662180000,"o":19433.5,"h":19434,"l":19433,"c":19434,"v":13.508}
{"ts":1657662240000,"o":19434,"h":19434,"l":19410.5,"c":19417.5,"v":96.519}
{"ts":1657662300000,"o":19417.5,"h":19420,"l":19417.5,"c":19418,"v":25.543}
{"ts":1657662360000,"o":19418,"h":19428,"l":19417.5,"c":19427,"v":21.512}
{"ts":1657662420000,"o":19427,"h":19427,"l":19425,"c":19425,"v":27.623}
{"ts":1657662480000,"o":19425,"h":19434,"l":19425,"c":19432.5,"v":38.38}
{"ts":1657662540000,"o":19432.5,"h":19432.5,"l":19430,"c":19431.5,"v":23.821}
{"ts":1657662600000,"o":19431.5,"h":19433,"l":19431.5,"c":19433,"v":27.392}
{"ts":1657662660000,"o":19433,"h":19433,"l":19422.5,"c":19425,"v":22.791}
{"ts":1657662720000,"o":19425,"h":19427.5,"l":19425,"c":19427.5,"v":10.108}
{"ts":1657662780000,"o":19427.5,"h":19460,"l":19427.5,"c":19454,"v":79.858}
{"ts":1657662840000,"o":19454,"h":19454,"l":19440.5,"c":19441,"v":39.254}
{"ts":1657662900000,"o":19441,"h":19441,"l":19427,"c":19427,"v":33.172}
{"ts":1657662960000,"o":19427,"h":19427.5,"l":19388,"c":19390.5,"v":147.973}
{"ts":1657663020000,"o":19390.5,"h":19397.5,"l":19389,"c":19394,"v":76.421}
{"ts":1657663080000,"o":19394,"h":19410,"l":19393,"c":19393,"v":50.81}
{"ts":1657663140000,"o":19393,"h":19393.5,"l":19330.5,"c":19337,"v":481.36}
{"ts":1657663200000,"o":19337,"h":19375.5,"l":19272.5,"c":19276.5,"v":619.597}
{"ts":1657663260000,"o":19276.5,"h":19313,"l":19235.5,"c":19309.5,"v":768.78}
{"ts":1657663320000,"o":19309.5,"h":19365,"l":19309.5,"c":19364.5,"v":284.337}
{"ts":1657663380000,"o":19364.5,"h":19374,"l":19320,"c":19339,"v":235.606}
{"ts":1657663440000,"o":19339,"h":19370,"l":19322,"c":19356.5,"v":144.578}
{"ts":1657663500000,"o":19356.5,"h":19400,"l":19356,"c":19399.5,"v":146.597}
{"ts":1657663560000,"o":19399.5,"h":19410,"l":19380,"c":19386.5,"v":108.255}
{"ts":1657663620000,"o":19386.5,"h":19386.5,"l":19353.5,"c":19366,"v":90.569}
{"ts":1657663680000,"o":19366,"h":19395,"l":19365.5,"c":19371,"v":91.289}
{"ts":1657663740000,"o":19371,"h":19384.5,"l":19353.5,"c":19380,"v":73.767}
{"ts":1657663800000,"o":19380,"h":19387.5,"l":19379.5,"c":19379.5,"v":66.247}
{"ts":1657663860000,"o":19379.5,"h":19379.5,"l":19355,"c":19359.5,"v":67.027}
{"ts":1657663920000,"o":19359.5,"h":19359.5,"l":19325,"c":19325.5,"v":85.224}
{"ts":1657663980000,"o":19325.5,"h":19342.5,"l":19325,"c":19341.5,"v":69.678}
{"ts":1657664040000,"o":19341.5,"h":19370,"l":19341.5,"c":19366.5,"v":112.402}
{"ts":1657664100000,"o":19366.5,"h":19366.5,"l":19322.5,"c":19349,"v":158.117}
{"ts":1657664160000,"o":19349,"h":19395,"l":19342.5,"c":19394.5,"v":169.092}
{"ts":1657664220000,"o":19394.5,"h":19422,"l":19387.5,"c":19413,"v":209.004}
{"ts":1657664280000,"o":19413,"h":19413,"l":19391.5,"c":19401.5,"v":50.222}
{"ts":1657664340000,"o":19401.5,"h":19425,"l":19401,"c":19424,"v":110.38}
{"ts":1657664400000,"o":19424,"h":19428,"l":19407.5,"c":19419.5,"v":107.333}
{"ts":1657664460000,"o":19419.5,"h":19419.5,"l":19407.5,"c":19410.5,"v":52.14}
{"ts":1657664520000,"o":19410.5,"h":19429.5,"l":19410,"c":19424,"v":88.279}
{"ts":1657664580000,"o":19424,"h":19431.5,"l":19410,"c":19419.5,"v":245.765}
{"ts":1657664640000,"o":19419.5,"h":19420,"l":19400,"c":19403.5,"v":33.828}
{"ts":1657664700000,"o":19403.5,"h":19404,"l":19368.5,"c":19371,"v":129.118}
{"ts":1657664760000,"o":19371,"h":19400,"l":19363.5,"c":19397.5,"v":80.433}
{"ts":1657664820000,"o":19397.5,"h":19437.5,"l":19386.5,"c":19437.5,"v":193.051}
{"ts":1657664880000,"o":19437.5,"h":19437.5,"l":19420.5,"c":19435.5,"v":68.023}
{"ts":1657664940000,"o":19435.5,"h":19450,"l":19435.5,"c":19450,"v":90.853}
{"ts":1657665000000,"o":19450,"h":19450,"l":19436,"c":19444,"v":73.347}
{"ts":1657665060000,"o":19444,"h":19444.5,"l":19419,"c":19426,"v":41.672}
{"ts":1657665120000,"o":19426,"h":19439,"l":19426,"c":19434.5,"v":42.415}
{"ts":1657665180000,"o":19434.5,"h":19435,"l":19429.5,"c":19430,"v":29.858}
{"ts":1657665240000,"o":19430,"h":19435,"l":19424.5,"c":19426.5,"v":61.368}
{"ts":1657665300000,"o":19426.5,"h":19448,"l":19425,"c":19442,"v":54.464}
{"ts":1657665360000,"o":19442,"h":19442,"l":19431,"c":19431,"v":27.141}
{"ts":1657665420000,"o":19431,"h":19462,"l":19430.5,"c":19458.5,"v":115.563}
{"ts":1657665480000,"o":19458.5,"h":19467.5,"l":19444,"c":19444,"v":93.036}
{"ts":1657665540000,"o":19444,"h":19450,"l":19431,"c":19440,"v":52.03}
{"ts":1657665600000,"o":19440,"h":19446,"l":19436.5,"c":19444.5,"v":24.521}
{"ts":1657665660000,"o":19444.5,"h":19447.5,"l":19433.5,"c":19440,"v":110.489}
{"ts":1657665720000,"o":19440,"h":19440.5,"l":19417,"c":19425,"v":61.586}
{"ts":1657665780000,"o":19425,"h":19433.5,"l":19421.5,"c":19422,"v":31.359}
{"ts":1657665840000,"o":19422,"h":19422,"l":19411,"c":19412.5,"v":70.861}
{"ts":1657665900000,"o":19412.5,"h":19425.5,"l":19412.5,"c":19419.5,"v":39.748}
{"ts":1657665960000,"o":19419.5,"h":19420,"l":19400,"c":19402,"v":59.793}
{"ts":1657666020000,"o":19402,"h":19404,"l":19389.5,"c":19404,"v":45.739}
{"ts":1657666080000,"o":19404,"h":19404,"l":19389,"c":19392.5,"v":33.043}
{"ts":1657666140000,"o":19392.5,"h":19404,"l":19392.5,"c":19402,"v":41.707}
{"ts":1657666200000,"o":19402,"h":19403,"l":19397,"c":19398.5,"v":21.458}
{"ts":1657666260000,"o":19398.5,"h":19414.5,"l":19398.5,"c":19409,"v":37.52}
{"ts":1657666320000,"o":19409,"h":19414.5,"l":19372,"c":19380,"v":101.123}
{"ts":1657666380000,"o":19380,"h":19383.5,"l":19327.5,"c":19353.5,"v":425.754}
{"ts":1657666440000,"o":19353.5,"h":19371,"l":19353,"c":19358,"v":68.735}
{"ts":1657666500000,"o":19358,"h":19368,"l":19357.5,"c":19361.5,"v":85.911}
{"ts":1657666560000,"o":19361.5,"h":19367.5,"l":19345,"c":19348,"v":103.332}
{"ts":1657666620000,"o":19348,"h":19355.5,"l":19347.5,"c":19350.5,"v":34.586}
{"ts":1657666680000,"o":19350.5,"h":19350.5,"l":19332.5,"c":19340.5,"v":117.001}
{"ts":1657666740000,"o":19340.5,"h":19370,"l":19340.5,"c":19370,"v":56.501}
{"ts":1657666800000,"o":19370,"h":19380,"l":19358.5,"c":19366.5,"v":96.293}
{"ts":1657666860000,"o":19366.5,"h":19366.5,"l":19357,"c":19357,"v":73.783}
{"ts":1657666920000,"o":19357,"h":19357.5,"l":19337.5,"c":19337.5,"v":120.305}
{"ts":1657666980000,"o":19337.5,"h":19357.5,"l":19335.5,"c":19351,"v":131.691}
{"ts":1657667040000,"o":19351,"h":19367.5,"l":19348.5,"c":19360,"v":53.229}
{"ts":1657667100000,"o":19360,"h":19383.5,"l":19351.5,"c":19381.5,"v":152.048}
{"ts":1657667160000,"o":19381.5,"h":19406.5,"l":19381,"c":19383.5,"v":118.61}
{"ts":1657667220000,"o":19383.5,"h":19399,"l":19383.5,"c":19384,"v":112.475}
{"ts":1657667280000,"o":19384,"h":19389.5,"l":19380.5,"c":19389.5,"v":28.542}
{"ts":1657667340000,"o":19389.5,"h":19407.5,"l":19389,"c":19401.5,"v":54.156}
{"ts":1657667400000,"o":19401.5,"h":19413,"l":19401.5,"c":19411,"v":76.19}
{"ts":1657667460000,"o":19411,"h":19440,"l":19411,"c":19425,"v":180.311}
{"ts":1657667520000,"o":19425,"h":19438,"l":19425,"c":19438,"v":46.814}
{"ts":1657667580000,"o":19438,"h":19438,"l":19401,"c":19411,"v":86.796}
{"ts":1657667640000,"o":19411,"h":19411,"l":19393.5,"c":19400,"v":32.754}
{"ts":1657667700000,"o":19400,"h":19405.5,"l":19392.5,"c":19396.5,"v":72.938}
{"ts":1657667760000,"o":19396.5,"h":19397,"l":19389,"c":19392.5,"v":87.105}
{"ts":1657667820000,"o":19392.5,"h":19400,"l":19384.5,"c":19400,"v":41.101}
{"ts":1657667880000,"o":19400,"h":19436,"l":19399.5,"c":19434,"v":82.993}
{"ts":1657667940000,"o":19434,"h":19434,"l":19416.5,"c":19416.5,"v":100.824}
{"ts":1657668000000,"o":19416.5,"h":19419.5,"l":19370,"c":19370,"v":166.055}
{"ts":1657668060000,"o":19370,"h":19380,"l":19363.5,"c":19370,"v":99.544}
{"ts":1657668120000,"o":19370,"h":19384.5,"l":19370,"c":19376.5,"v":43.585}
{"ts":1657668180000,"o":19376.5,"h":19383,"l":19363,"c":19371.5,"v":81.162}
{"ts":1657668240000,"o":19371.5,"h":19379,"l":19371.5,"c":19372.5,"v":20.057}
{"ts":1657668300000,"o":19372.5,"h":19373,"l":19353.5,"c":19368.5,"v":116.107}
{"ts":1657668360000,"o":19368.5,"h":19373,"l":19357,"c":19373,"v":87.684}
{"ts":1657668420000,"o":19373,"h":19374.5,"l":19360.5,"c":19368.5,"v":21.822}
{"ts":1657668480000,"o":19368.5,"h":19369,"l":19358.5,"c":19361.5,"v":70.993}
{"ts":1657668540000,"o":19361.5,"h":19362,"l":19360,"c":19361.5,"v":34.019}
{"ts":1657668600000,"o":19361.5,"h":19366.5,"l":19350,"c":19354,"v":49.691}
{"ts":1657668660000,"o":19354,"h":19390,"l":19353.5,"c":19387.5,"v":135.15}
{"ts":1657668720000,"o":19387.5,"h":19389.5,"l":19362,"c":19363,"v":92.762}
{"ts":1657668780000,"o":19363,"h":19370,"l":19363,"c":19365,"v":38.91}
{"ts":1657668840000,"o":19365,"h":19367,"l":19359,"c":19367,"v":21.752}
{"ts":1657668900000,"o":19367,"h":19367,"l":19366.5,"c":19367,"v":13.159}
{"ts":1657668960000,"o":19367,"h":19374,"l":19360.5,"c":19368.5,"v":53.588}
{"ts":1657669020000,"o":19368.5,"h":19387.5,"l":19368.5,"c":19383.5,"v":86.809}
{"ts":1657669080000,"o":19383.5,"h":19386.5,"l":19372.5,"c":19372.5,"v":146.114}
{"ts":1657669140000,"o":19372.5,"h":19388,"l":19366.5,"c":19387.5,"v":78.744}
{"ts":1657669200000,"o":19387.5,"h":19412.5,"l":19387.5,"c":19402,"v":158.556}
{"ts":1657669260000,"o":19402,"h":19413,"l":19401.5,"c":19405,"v":24.361}
{"ts":1657669320000,"o":19405,"h":19405.5,"l":19388.5,"c":19394.5,"v":23.336}
{"ts":1657669380000,"o":19394.5,"h":19394.5,"l":19360,"c":19370,"v":113.772}
{"ts":1657669440000,"o":19370,"h":19378,"l":19361,"c":19376,"v":48.245}
{"ts":1657669500000,"o":19376,"h":19377.5,"l":19366.5,"c":19367.5,"v":50.523}
{"ts":1657669560000,"o":19367.5,"h":19397,"l":19367.5,"c":19394.5,"v":105.285}
{"ts":1657669620000,"o":19394.5,"h":19400,"l":19382,"c":19400,"v":31.591}
{"ts":1657669680000,"o":19400,"h":19400,"l":19372,"c":19387.5,"v":162.418}
{"ts":1657669740000,"o":19387.5,"h":19388,"l":19357,"c":19357,"v":85.81}
{"ts":1657669800000,"o":19357,"h":19364.5,"l":19300,"c":19314,"v":393.24}
{"ts":1657669860000,"o":19314,"h":19314,"l":19263,"c":19290.5,"v":582.466}
{"ts":1657669920000,"o":19290.5,"h":19309.5,"l":19254,"c":19295,"v":357.18}
{"ts":1657669980000,"o":19295,"h":19302,"l":19273,"c":19291,"v":129.763}
{"ts":1657670040000,"o":19291,"h":19332,"l":19291,"c":19329.5,"v":352.845}
{"ts":1657670100000,"o":19329.5,"h":19329.5,"l":19304.5,"c":19319,"v":98.328}
{"ts":1657670160000,"o":19319,"h":19340,"l":19315.5,"c":19321.5,"v":165.02}
{"ts":1657670220000,"o":19321.5,"h":19321.5,"l":19296.5,"c":19300.5,"v":101.626}
{"ts":1657670280000,"o":19300.5,"h":19317.5,"l":19295.5,"c":19309,"v":72.079}
{"ts":1657670340000,"o":19309,"h":19331,"l":19309,"c":19323.5,"v":48.595}
{"ts":1657670400000,"o":19323.5,"h":19341,"l":19317,"c":19317.5,"v":119.574}
{"ts":1657670460000,"o":19317.5,"h":19321,"l":19270,"c":19283.5,"v":356.908}
{"ts":1657670520000,"o":19283.5,"h":19311,"l":19283,"c":19287,"v":246.617}
{"ts":1657670580000,"o":19287,"h":19293,"l":19270,"c":19277.5,"v":260.511}
{"ts":1657670640000,"o":19277.5,"h":19320,"l":19268.5,"c":19310,"v":255.379}
{"ts":1657670700000,"o":19310,"h":19318,"l":19268.5,"c":19271.5,"v":228.902}
{"ts":1657670760000,"o":19271.5,"h":19293.5,"l":19263,"c":19278.5,"v":165.368}
{"ts":1657670820000,"o":19278.5,"h":19299,"l":19278.5,"c":19295,"v":58.368}
{"ts":1657670880000,"o":19295,"h":19305,"l":19286,"c":19287,"v":65.995}
{"ts":1657670940000,"o":19287,"h":19310,"l":19286.5,"c":19305.5,"v":57.518}
{"ts":1657671000000,"o":19305.5,"h":19336,"l":19305.5,"c":19332,"v":131.262}
{"ts":1657671060000,"o":19332,"h":19339,"l":19320.5,"c":19323,"v":140.911}
{"ts":1657671120000,"o":19323,"h":19323,"l":19292.5,"c":19300.5,"v":75.824}
{"ts":1657671180000,"o":19300.5,"h":19302.5,"l":19279,"c":19302.5,"v":195.69}
{"ts":1657671240000,"o":19302.5,"h":19330.5,"l":19302.5,"c":19325,"v":168.542}
{"ts":1657671300000,"o":19325,"h":19345,"l":19325,"c":19336.5,"v":91.385}
{"ts":1657671360000,"o":19336.5,"h":19356.5,"l":19336.5,"c":19356.5,"v":140.815}
{"ts":1657671420000,"o":19356.5,"h":19364,"l":19326.5,"c":19327,"v":96.702}
{"ts":1657671480000,"o":19327,"h":19344,"l":19310.5,"c":19342,"v":68.085}
{"ts":1657671540000,"o":19342,"h":19342,"l":19312,"c":19314,"v":41}
{"ts":1657671600000,"o":19314,"h":19314.5,"l":19288,"c":19294,"v":194.089}
{"ts":1657671660000,"o":19294,"h":19311,"l":19293,"c":19301.5,"v":63.955}
{"ts":1657671720000,"o":19301.5,"h":19312,"l":19294,"c":19303.5,"v":34.05}
{"ts":1657671780000,"o":19303.5,"h":19317.5,"l":19300,"c":19317.5,"v":55.202}
{"ts":1657671840000,"o":19317.5,"h":19350,"l":19314,"c":19314,"v":113.95}
{"ts":1657671900000,"o":19314,"h":19319,"l":19312,"c":19314.5,"v":67.498}
{"ts":1657671960000,"o":19314.5,"h":19332,"l":19314.5,"c":19329.5,"v":23.315}
{"ts":1657672020000,"o":19329.5,"h":19345.5,"l":19325,"c":19334.5,"v":65.57}
{"ts":1657672080000,"o":19334.5,"h":19346,"l":19330,"c":19341.5,"v":36.376}
{"ts":1657672140000,"o":19341.5,"h":19342,"l":19317.5,"c":19337.5,"v":30.936}
{"ts":1657672200000,"o":19337.5,"h":19343,"l":19324,"c":19343,"v":100.835}
{"ts":1657672260000,"o":19343,"h":19375,"l":19341,"c":19359,"v":293.366}
{"ts":1657672320000,"o":19359,"h":19395,"l":19359,"c":19384.5,"v":260.684}
{"ts":1657672380000,"o":19384.5,"h":19385,"l":19359,"c":19363.5,"v":72.384}
{"ts":1657672440000,"o":19363.5,"h":19372.5,"l":19360,"c":19371.5,"v":68.975}
{"ts":1657672500000,"o":19371.5,"h":19400,"l":19371.5,"c":19387,"v":121.763}
{"ts":1657672560000,"o":19387,"h":19387.5,"l":19373,"c":19380,"v":59.422}
{"ts":1657672620000,"o":19380,"h":19393.5,"l":19376.5,"c":19377.5,"v":190.365}
{"ts":1657672680000,"o":19377.5,"h":19392.5,"l":19377.5,"c":19386.5,"v":48.335}
{"ts":1657672740000,"o":19386.5,"h":19434,"l":19386,"c":19434,"v":418.306}
{"ts":1657672800000,"o":19434,"h":19438,"l":19410,"c":19411.5,"v":122.07}
{"ts":1657672860000,"o":19411.5,"h":19419,"l":19391.5,"c":19405,"v":151.768}
{"ts":1657672920000,"o":19405,"h":19410,"l":19396.5,"c":19396.5,"v":109.637}
{"ts":1657672980000,"o":19396.5,"h":19410,"l":19386,"c":19410,"v":90.409}
{"ts":1657673040000,"o":19410,"h":19420,"l":19409,"c":19419.5,"v":65.529}
{"ts":1657673100000,"o":19419.5,"h":19420,"l":19406,"c":19406.5,"v":119.065}
{"ts":1657673160000,"o":19406.5,"h":19413.5,"l":19402.5,"c":19413,"v":25.021}
{"ts":1657673220000,"o":19413,"h":19414,"l":19404.5,"c":19409,"v":34.709}
{"ts":1657673280000,"o":19409,"h":19414.5,"l":19395.5,"c":19414.5,"v":89.071}
{"ts":1657673340000,"o":19414.5,"h":19415,"l":19404,"c":19404.5,"v":33.185}
{"ts":1657673400000,"o":19404.5,"h":19413,"l":19400.5,"c":19405.5,"v":53.037}
{"ts":1657673460000,"o":19405.5,"h":19413.5,"l":19400.5,"c":19400.5,"v":32.843}
{"ts":1657673520000,"o":19400.5,"h":19411,"l":19388,"c":19392,"v":43.426}
{"ts":1657673580000,"o":19392,"h":19400,"l":19388,"c":19388,"v":53.462}
{"ts":1657673640000,"o":19388,"h":19398,"l":19388,"c":19397.5,"v":19.431}
{"ts":1657673700000,"o":19397.5,"h":19407.5,"l":19390,"c":19407.5,"v":42.981}
{"ts":1657673760000,"o":19407.5,"h":19422,"l":19407.5,"c":19412,"v":78.807}
{"ts":1657673820000,"o":19412,"h":19415,"l":19403,"c":19414.5,"v":84.076}
{"ts":1657673880000,"o":19414.5,"h":19418,"l":19413,"c":19413,"v":16.403}
{"ts":1657673940000,"o":19413,"h":19419,"l":19413,"c":19419,"v":21.253}
{"ts":1657674000000,"o":19419,"h":19447,"l":19411.5,"c":19438.5,"v":210.479}
{"ts":1657674060000,"o":19438.5,"h":19440.5,"l":19421.5,"c":19427,"v":53.092}
{"ts":1657674120000,"o":19427,"h":19427,"l":19395.5,"c":19401,"v":83.35}
{"ts":1657674180000,"o":19401,"h":19458,"l":19400.5,"c":19455.5,"v":270.462}
{"ts":1657674240000,"o":19455.5,"h":19463,"l":19440.5,"c":19449.5,"v":144.843}
{"ts":1657674300000,"o":19449.5,"h":19450,"l":19435,"c":19435.5,"v":63.855}
{"ts":1657674360000,"o":19435.5,"h":19436,"l":19424.5,"c":19424.5,"v":98.271}
{"ts":1657674420000,"o":19424.5,"h":19436.5,"l":19423,"c":19434,"v":77.769}
{"ts":1657674480000,"o":19434,"h":19452,"l":19432,"c":19448,"v":67.006}
{"ts":1657674540000,"o":19448,"h":19448,"l":19431.5,"c":19443,"v":40.159}
{"ts":1657674600000,"o":19443,"h":19450,"l":19435,"c":19448,"v":37.088}
{"ts":1657674660000,"o":19448,"h":19448,"l":19427,"c":19438,"v":30.444}
{"ts":1657674720000,"o":19438,"h":19441.5,"l":19433,"c":19436,"v":15.339}
{"ts":1657674780000,"o":19436,"h":19440,"l":19436,"c":19436,"v":8.606}
{"ts":1657674840000,"o":19436,"h":19440,"l":19427,"c":19433,"v":16.948}
{"ts":1657674900000,"o":19433,"h":19438.5,"l":19423.5,"c":19428.5,"v":27.273}
{"ts":1657674960000,"o":19428.5,"h":19428.5,"l":19415,"c":19415,"v":60.438}
{"ts":1657675020000,"o":19415,"h":19415,"l":19403.5,"c":19403.5,"v":35.176}
{"ts":1657675080000,"o":19403.5,"h":19420,"l":19403.5,"c":19420,"v":52.35}
{"ts":1657675140000,"o":19420,"h":19420,"l":19395,"c":19396.5,"v":67.607}
{"ts":1657675200000,"o":19396.5,"h":19403.5,"l":19396,"c":19397.5,"v":28.973}
{"ts":1657675260000,"o":19397.5,"h":19409.5,"l":19396.5,"c":19397,"v":67.815}
{"ts":1657675320000,"o":19397,"h":19400.5,"l":19395,"c":19395.5,"v":35.708}
{"ts":1657675380000,"o":19395.5,"h":19403.5,"l":19395,"c":19395,"v":32.195}
{"ts":1657675440000,"o":19395,"h":19402,"l":19395,"c":19402,"v":14.385}
{"ts":1657675500000,"o":19402,"h":19402,"l":19373,"c":19377,"v":218.419}
{"ts":1657675560000,"o":19377,"h":19386.5,"l":19376,"c":19386.5,"v":48.578}
{"ts":1657675620000,"o":19386.5,"h":19394,"l":19386.5,"c":19390,"v":102.185}
{"ts":1657675680000,"o":19390,"h":19395,"l":19382.5,"c":19392,"v":54.763}
{"ts":1657675740000,"o":19392,"h":19400,"l":19385,"c":19385.5,"v":32.497}
{"ts":1657675800000,"o":19385.5,"h":19393,"l":19385,"c":19392.5,"v":30.111}
{"ts":1657675860000,"o":19392.5,"h":19399,"l":19386,"c":19388.5,"v":70.039}
{"ts":1657675920000,"o":19388.5,"h":19388.5,"l":19386,"c":19386.5,"v":40.786}
{"ts":1657675980000,"o":19386.5,"h":19398.5,"l":19386.5,"c":19395,"v":34.587}
{"ts":1657676040000,"o":19395,"h":19407.5,"l":19395,"c":19401.5,"v":74.932}
{"ts":1657676100000,"o":19401.5,"h":19410,"l":19400,"c":19400.5,"v":67.015}
{"ts":1657676160000,"o":19400.5,"h":19414,"l":19400,"c":19414,"v":43.289}
{"ts":1657676220000,"o":19414,"h":19415,"l":19405.5,"c":19406,"v":38.387}
{"ts":1657676280000,"o":19406,"h":19414,"l":19404,"c":19404.5,"v":33.512}
{"ts":1657676340000,"o":19404.5,"h":19404.5,"l":19385,"c":19399,"v":155.493}
{"ts":1657676400000,"o":19399,"h":19399.5,"l":19386,"c":19392,"v":20.36}
{"ts":1657676460000,"o":19392,"h":19410.5,"l":19389.5,"c":19410,"v":47.95}
{"ts":1657676520000,"o":19410,"h":19421,"l":19410,"c":19413,"v":61.742}
{"ts":1657676580000,"o":19413,"h":19413.5,"l":19399,"c":19400,"v":25.832}
{"ts":1657676640000,"o":19400,"h":19400,"l":19380,"c":19384,"v":50.544}
{"ts":1657676700000,"o":19384,"h":19390.5,"l":19382,"c":19390,"v":24.029}
{"ts":1657676760000,"o":19390,"h":19410,"l":19390,"c":19409.5,"v":47.391}
{"ts":1657676820000,"o":19409.5,"h":19415,"l":19400.5,"c":19414.5,"v":43.951}
{"ts":1657676880000,"o":19414.5,"h":19418,"l":19408,"c":19416,"v":25.949}
{"ts":1657676940000,"o":19416,"h":19420,"l":19405.5,"c":19420,"v":43.76}
{"ts":1657677000000,"o":19420,"h":19445,"l":19419.5,"c":19438.5,"v":156.841}
{"ts":1657677060000,"o":19438.5,"h":19441.5,"l":19428,"c":19428,"v":77.5}
{"ts":1657677120000,"o":19428,"h":19429.5,"l":19420,"c":19420,"v":19.516}
{"ts":1657677180000,"o":19420,"h":19420.5,"l":19411.5,"c":19415,"v":31.529}
{"ts":1657677240000,"o":19415,"h":19417,"l":19400,"c":19417,"v":42.277}
{"ts":1657677300000,"o":19417,"h":19423,"l":19406.5,"c":19406.5,"v":28.152}
{"ts":1657677360000,"o":19406.5,"h":19407,"l":19400,"c":19404.5,"v":18.876}
{"ts":1657677420000,"o":19404.5,"h":19418.5,"l":19404.5,"c":19415.5,"v":36.528}
{"ts":1657677480000,"o":19415.5,"h":19422,"l":19415,"c":19419.5,"v":17.445}
{"ts":1657677540000,"o":19419.5,"h":19420,"l":19410,"c":19415.5,"v":25.458}
{"ts":1657677600000,"o":19415.5,"h":19448.5,"l":19415.5,"c":19440.5,"v":91.825}
{"ts":1657677660000,"o":19440.5,"h":19448.5,"l":19435.5,"c":19447,"v":43.505}
{"ts":1657677720000,"o":19447,"h":19455,"l":19440,"c":19454.5,"v":134.862}
{"ts":1657677780000,"o":19454.5,"h":19455,"l":19446,"c":19447.5,"v":39.49}
{"ts":1657677840000,"o":19447.5,"h":19453,"l":19447,"c":19452.5,"v":36.674}
{"ts":1657677900000,"o":19452.5,"h":19524,"l":19440.5,"c":19517.5,"v":810.467}
{"ts":1657677960000,"o":19517.5,"h":19521.5,"l":19489,"c":19489.5,"v":267.114}
{"ts":1657678020000,"o":19489.5,"h":19501,"l":19479.5,"c":19482,"v":141.166}
{"ts":1657678080000,"o":19482,"h":19495,"l":19481.5,"c":19495,"v":66.519}
{"ts":1657678140000,"o":19495,"h":19495,"l":19491.5,"c":19492,"v":36.909}
{"ts":1657678200000,"o":19492,"h":19497,"l":19488.5,"c":19496.5,"v":121.895}
{"ts":1657678260000,"o":19496.5,"h":19530,"l":19496.5,"c":19521.5,"v":260.887}
{"ts":1657678320000,"o":19521.5,"h":19522,"l":19499.5,"c":19500,"v":139.776}
{"ts":1657678380000,"o":19500,"h":19505.5,"l":19498.5,"c":19498.5,"v":64.018}
{"ts":1657678440000,"o":19498.5,"h":19499,"l":19485,"c":19485,"v":46.67}
{"ts":1657678500000,"o":19485,"h":19510,"l":19474,"c":19510,"v":125.257}
{"ts":1657678560000,"o":19510,"h":19510,"l":19487.5,"c":19492,"v":98.304}
{"ts":1657678620000,"o":19492,"h":19495,"l":19492,"c":19493.5,"v":29.907}
{"ts":1657678680000,"o":19493.5,"h":19500,"l":19490,"c":19495.5,"v":84.937}
{"ts":1657678740000,"o":19495.5,"h":19499,"l":19493.5,"c":19497,"v":82.504}
{"ts":1657678800000,"o":19497,"h":19508.5,"l":19497,"c":19501,"v":128.566}
{"ts":1657678860000,"o":19501,"h":19502.5,"l":19492.5,"c":19493,"v":98.686}
{"ts":1657678920000,"o":19493,"h":19502.5,"l":19492.5,"c":19500.5,"v":46.44}
{"ts":1657678980000,"o":19500.5,"h":19505,"l":19500,"c":19500.5,"v":22.144}
{"ts":1657679040000,"o":19500.5,"h":19500.5,"l":19495,"c":19495.5,"v":106.493}
{"ts":1657679100000,"o":19495.5,"h":19496,"l":19478,"c":19478.5,"v":93.863}
{"ts":1657679160000,"o":19478.5,"h":19482,"l":19475,"c":19477.5,"v":65.275}
{"ts":1657679220000,"o":19477.5,"h":19481,"l":19475,"c":19475.5,"v":26.97}
{"ts":1657679280000,"o":19475.5,"h":19478,"l":19470,"c":19475.5,"v":88.655}
{"ts":1657679340000,"o":19475.5,"h":19476,"l":19470,"c":19470.5,"v":40.231}
{"ts":1657679400000,"o":19470.5,"h":19483,"l":19468,"c":19479.5,"v":110.638}
{"ts":1657679460000,"o":19479.5,"h":19487,"l":19479,"c":19483.5,"v":36.902}
{"ts":1657679520000,"o":19483.5,"h":19490,"l":19481,"c":19489.5,"v":46.236}
{"ts":1657679580000,"o":19489.5,"h":19500,"l":19489.5,"c":19499.5,"v":53.083}
{"ts":1657679640000,"o":19499.5,"h":19502,"l":19488.5,"c":19489,"v":62.442}
{"ts":1657679700000,"o":19489,"h":19494,"l":19488.5,"c":19494,"v":15.917}
{"ts":1657679760000,"o":19494,"h":19494,"l":19482,"c":19488,"v":23.494}
{"ts":1657679820000,"o":19488,"h":19492.5,"l":19481,"c":19490.5,"v":29.455}
{"ts":1657679880000,"o":19490.5,"h":19498.5,"l":19489,"c":19497,"v":40.393}
{"ts":1657679940000,"o":19497,"h":19497.5,"l":19494,"c":19497.5,"v":23.754}
{"ts":1657680000000,"o":19497.5,"h":19503,"l":19490,"c":19490.5,"v":34.912}
{"ts":1657680060000,"o":19490.5,"h":19491,"l":19487.5,"c":19487.5,"v":31.261}
{"ts":1657680120000,"o":19487.5,"h":19491,"l":19481.5,"c":19491,"v":30.905}
{"ts":1657680180000,"o":19491,"h":19491,"l":19481.5,"c":19481.5,"v":27.77}
{"ts":1657680240000,"o":19481.5,"h":19483.5,"l":19475,"c":19483.5,"v":22.664}
{"ts":1657680300000,"o":19483.5,"h":19483.5,"l":19475.5,"c":19476.5,"v":22.935}
{"ts":1657680360000,"o":19476.5,"h":19485,"l":19476,"c":19476,"v":30.552}
{"ts":1657680420000,"o":19476,"h":19477,"l":19467,"c":19474.5,"v":64.136}
{"ts":1657680480000,"o":19474.5,"h":19482,"l":19474.5,"c":19480,"v":13.877}
{"ts":1657680540000,"o":19480,"h":19491,"l":19479,"c":19491,"v":22.456}
{"ts":1657680600000,"o":19491,"h":19491,"l":19488,"c":19488.5,"v":17.455}
{"ts":1657680660000,"o":19488.5,"h":19488.5,"l":19480,"c":19484,"v":55.381}
{"ts":1657680720000,"o":19484,"h":19496,"l":19484,"c":19496,"v":21.599}
{"ts":1657680780000,"o":19496,"h":19499,"l":19496,"c":19498.5,"v":38.162}
{"ts":1657680840000,"o":19498.5,"h":19499,"l":19493,"c":19497,"v":19.591}
{"ts":1657680900000,"o":19497,"h":19497,"l":19496.5,"c":19496.5,"v":6.549}
{"ts":1657680960000,"o":19496.5,"h":19509.5,"l":19496.5,"c":19505,"v":180.408}
{"ts":1657681020000,"o":19505,"h":19510,"l":19497.5,"c":19497.5,"v":54.782}
{"ts":1657681080000,"o":19497.5,"h":19504,"l":19497.5,"c":19501,"v":20.236}
{"ts":1657681140000,"o":19501,"h":19501,"l":19492.5,"c":19495,"v":19.042}
{"ts":1657681200000,"o":19495,"h":19502,"l":19494.5,"c":19501.5,"v":24.233}
{"ts":1657681260000,"o":19501.5,"h":19504.5,"l":19501.5,"c":19504.5,"v":43.9}
{"ts":1657681320000,"o":19504.5,"h":19508,"l":19503,"c":19504.5,"v":32.948}
{"ts":1657681380000,"o":19504.5,"h":19505,"l":19500,"c":19500.5,"v":13.087}
{"ts":1657681440000,"o":19500.5,"h":19500.5,"l":19490.5,"c":19494,"v":35.711}
{"ts":1657681500000,"o":19494,"h":19504,"l":19490,"c":19504,"v":98.374}
{"ts":1657681560000,"o":19504,"h":19505,"l":19500,"c":19504.5,"v":91.471}
{"ts":1657681620000,"o":19504.5,"h":19508,"l":19504,"c":19507.5,"v":120.971}
{"ts":1657681680000,"o":19507.5,"h":19508.5,"l":19501,"c":19508.5,"v":137.674}
{"ts":1657681740000,"o":19508.5,"h":19527,"l":19508,"c":19527,"v":184.257}
{"ts":1657681800000,"o":19527,"h":19575,"l":19526.5,"c":19549,"v":740.77}
{"ts":1657681860000,"o":19549,"h":19556,"l":19521,"c":19524.5,"v":243.52}
{"ts":1657681920000,"o":19524.5,"h":19524.5,"l":19512,"c":19512,"v":54.605}
{"ts":1657681980000,"o":19512,"h":19527.5,"l":19512,"c":19526,"v":47.209}
{"ts":1657682040000,"o":19526,"h":19528,"l":19526,"c":19527.5,"v":27.986}
{"ts":1657682100000,"o":19527.5,"h":19527.5,"l":19512.5,"c":19512.5,"v":98.783}
{"ts":1657682160000,"o":19512.5,"h":19515,"l":19504.5,"c":19510,"v":44.888}
{"ts":1657682220000,"o":19510,"h":19510.5,"l":19494.5,"c":19500.5,"v":98.086}
{"ts":1657682280000,"o":19500.5,"h":19504,"l":19491,"c":19491,"v":50.749}
{"ts":1657682340000,"o":19491,"h":19497,"l":19489,"c":19496.5,"v":133.529}
{"ts":1657682400000,"o":19496.5,"h":19510,"l":19496.5,"c":19510,"v":75.041}
{"ts":1657682460000,"o":19510,"h":19510,"l":19498,"c":19500.5,"v":28.422}
{"ts":1657682520000,"o":19500.5,"h":19509.5,"l":19499.5,"c":19509.5,"v":27.91}
{"ts":1657682580000,"o":19509.5,"h":19515.5,"l":19509.5,"c":19512.5,"v":22.328}
{"ts":1657682640000,"o":19512.5,"h":19528,"l":19512.5,"c":19527.5,"v":64.997}
{"ts":1657682700000,"o":19527.5,"h":19527.5,"l":19519,"c":19526,"v":18.777}
{"ts":1657682760000,"o":19526,"h":19526.5,"l":19508,"c":19508,"v":22.654}
{"ts":1657682820000,"o":19508,"h":19509.5,"l":19501,"c":19501.5,"v":20.854}
{"ts":1657682880000,"o":19501.5,"h":19501.5,"l":19498.5,"c":19499,"v":69.643}
{"ts":1657682940000,"o":19499,"h":19503,"l":19498.5,"c":19502.5,"v":126.203}
{"ts":1657683000000,"o":19502.5,"h":19509,"l":19499.5,"c":19501,"v":29.479}
{"ts":1657683060000,"o":19501,"h":19501,"l":19496,"c":19499.5,"v":115.008}
{"ts":1657683120000,"o":19499.5,"h":19510,"l":19499.5,"c":19509.5,"v":28.061}
{"ts":1657683180000,"o":19509.5,"h":19521,"l":19509.5,"c":19510,"v":45.508}
{"ts":1657683240000,"o":19510,"h":19516,"l":19510,"c":19515.5,"v":26.343}
{"ts":1657683300000,"o":19515.5,"h":19517,"l":19506.5,"c":19506.5,"v":31.988}
{"ts":1657683360000,"o":19506.5,"h":19519,"l":19506,"c":19515.5,"v":23.589}
{"ts":1657683420000,"o":19515.5,"h":19520,"l":19515,"c":19519.5,"v":38.301}
{"ts":1657683480000,"o":19519.5,"h":19519.5,"l":19502,"c":19502,"v":31.716}
{"ts":1657683540000,"o":19502,"h":19502.5,"l":19494,"c":19494.5,"v":35.84}
{"ts":1657683600000,"o":19494.5,"h":19494.5,"l":19470.5,"c":19470.5,"v":153.695}
{"ts":1657683660000,"o":19470.5,"h":19483.5,"l":19454,"c":19460.5,"v":240.693}
{"ts":1657683720000,"o":19460.5,"h":19480,"l":19460.5,"c":19478.5,"v":44.23}
{"ts":1657683780000,"o":19478.5,"h":19478.5,"l":19463.5,"c":19463.5,"v":47.011}
{"ts":1657683840000,"o":19463.5,"h":19464,"l":19447,"c":19463.5,"v":142.329}
{"ts":1657683900000,"o":19463.5,"h":19467,"l":19457,"c":19464.5,"v":35.776}
{"ts":1657683960000,"o":19464.5,"h":19464.5,"l":19456.5,"c":19457,"v":56.207}
{"ts":1657684020000,"o":19457,"h":19464,"l":19456.5,"c":19457,"v":76.795}
{"ts":1657684080000,"o":19457,"h":19464.5,"l":19457,"c":19464.5,"v":34.335}
{"ts":1657684140000,"o":19464.5,"h":19473,"l":19461.5,"c":19472.5,"v":44.09}
{"ts":1657684200000,"o":19472.5,"h":19475,"l":19461.5,"c":19462,"v":27.213}
{"ts":1657684260000,"o":19462,"h":19472.5,"l":19458.5,"c":19472.5,"v":27.787}
{"ts":1657684320000,"o":19472.5,"h":19472.5,"l":19458,"c":19462.5,"v":94.646}
{"ts":1657684380000,"o":19462.5,"h":19465,"l":19458,"c":19464.5,"v":16.034}
{"ts":1657684440000,"o":19464.5,"h":19468,"l":19464,"c":19466,"v":29.686}
{"ts":1657684500000,"o":19466,"h":19466,"l":19465.5,"c":19465.5,"v":10.553}
{"ts":1657684560000,"o":19465.5,"h":19466,"l":19465.5,"c":19466,"v":7.84}
{"ts":1657684620000,"o":19466,"h":19466,"l":19465.5,"c":19466,"v":25.381}
{"ts":1657684680000,"o":19466,"h":19470,"l":19465.5,"c":19467.5,"v":41.999}
{"ts":1657684740000,"o":19467.5,"h":19468,"l":19458,"c":19458,"v":34.913}
{"ts":1657684800000,"o":19458,"h":19468,"l":19458,"c":19460,"v":65.321}
{"ts":1657684860000,"o":19460,"h":19464,"l":19459,"c":19462,"v":15.028}
{"ts":1657684920000,"o":19462,"h":19462,"l":19461.5,"c":19462,"v":14.803}
{"ts":1657684980000,"o":19462,"h":19487,"l":19461.5,"c":19474.5,"v":218.102}
{"ts":1657685040000,"o":19474.5,"h":19482.5,"l":19472.5,"c":19473,"v":33.59}
{"ts":1657685100000,"o":19473,"h":19487.5,"l":19472.5,"c":19486.5,"v":62.639}
{"ts":1657685160000,"o":19486.5,"h":19486.5,"l":19476,"c":19485.5,"v":25.182}
{"ts":1657685220000,"o":19485.5,"h":19495,"l":19485,"c":19492.5,"v":76.77}
{"ts":1657685280000,"o":19492.5,"h":19493.5,"l":19489,"c":19493.5,"v":23.255}
{"ts":1657685340000,"o":19493.5,"h":19495,"l":19479,"c":19479,"v":52.96}
{"ts":1657685400000,"o":19479,"h":19489,"l":19478.5,"c":19486.5,"v":55.325}
{"ts":1657685460000,"o":19486.5,"h":19489,"l":19480.5,"c":19488.5,"v":26.026}
{"ts":1657685520000,"o":19488.5,"h":19489,"l":19488,"c":19488,"v":20.553}
{"ts":1657685580000,"o":19488,"h":19488.5,"l":19480.5,"c":19483.5,"v":34.991}
{"ts":1657685640000,"o":19483.5,"h":19487.5,"l":19483.5,"c":19485.5,"v":12.442}
{"ts":1657685700000,"o":19485.5,"h":19495,"l":19481.5,"c":19495,"v":24.276}
{"ts":1657685760000,"o":19495,"h":19495.5,"l":19494,"c":19494,"v":20.225}
{"ts":1657685820000,"o":19494,"h":19494.5,"l":19490,"c":19490,"v":17.284}
{"ts":1657685880000,"o":19490,"h":19492.5,"l":19490,"c":19491.5,"v":15.982}
{"ts":1657685940000,"o":19491.5,"h":19491.5,"l":19490,"c":19490,"v":24.454}
{"ts":1657686000000,"o":19490,"h":19490.5,"l":19489.5,"c":19489.5,"v":13.349}
{"ts":1657686060000,"o":19489.5,"h":19496.5,"l":19489,"c":19496.5,"v":45.543}
{"ts":1657686120000,"o":19496.5,"h":19500,"l":19496,"c":19496.5,"v":62.635}
{"ts":1657686180000,"o":19496.5,"h":19510,"l":19496,"c":19509.5,"v":63.116}
{"ts":1657686240000,"o":19509.5,"h":19510,"l":19509.5,"c":19509.5,"v":21.878}
{"ts":1657686300000,"o":19509.5,"h":19510,"l":19495,"c":19495,"v":77.934}
{"ts":1657686360000,"o":19495,"h":19508.5,"l":19495,"c":19502,"v":20.399}
{"ts":1657686420000,"o":19502,"h":19509,"l":19501.5,"c":19503,"v":8.851}
{"ts":1657686480000,"o":19503,"h":19503,"l":19495.5,"c":19495.5,"v":21.183}
{"ts":1657686540000,"o":19495.5,"h":19495.5,"l":19483.5,"c":19488,"v":51.645}
{"ts":1657686600000,"o":19488,"h":19490,"l":19488,"c":19488.5,"v":11.827}
{"ts":1657686660000,"o":19488.5,"h":19488.5,"l":19477,"c":19477,"v":67.26}
{"ts":1657686720000,"o":19477,"h":19477.5,"l":19469,"c":19469.5,"v":50.088}
{"ts":1657686780000,"o":19469.5,"h":19469.5,"l":19463,"c":19463.5,"v":63.481}
{"ts":1657686840000,"o":19463.5,"h":19477.5,"l":19463,"c":19477.5,"v":62.419}
{"ts":1657686900000,"o":19477.5,"h":19477.5,"l":19470,"c":19470.5,"v":8.655}
{"ts":1657686960000,"o":19470.5,"h":19470.5,"l":19443,"c":19450.5,"v":113.765}
{"ts":1657687020000,"o":19450.5,"h":19459.5,"l":19449,"c":19455,"v":38.763}
{"ts":1657687080000,"o":19455,"h":19460,"l":19454,"c":19457.5,"v":25.949}
{"ts":1657687140000,"o":19457.5,"h":19460,"l":19457,"c":19457,"v":45.729}
{"ts":1657687200000,"o":19457,"h":19463,"l":19456.5,"c":19462.5,"v":21.439}
{"ts":1657687260000,"o":19462.5,"h":19463,"l":19462.5,"c":19463,"v":31.948}
{"ts":1657687320000,"o":19463,"h":19463,"l":19450,"c":19450.5,"v":25.502}
{"ts":1657687380000,"o":19450.5,"h":19450.5,"l":19421,"c":19436.5,"v":305.56}
{"ts":1657687440000,"o":19436.5,"h":19448,"l":19436.5,"c":19437,"v":51.61}
{"ts":1657687500000,"o":19437,"h":19440,"l":19423.5,"c":19440,"v":87.574}
{"ts":1657687560000,"o":19440,"h":19441.5,"l":19430.5,"c":19431,"v":27.391}
{"ts":1657687620000,"o":19431,"h":19431,"l":19410,"c":19410.5,"v":172.511}
{"ts":1657687680000,"o":19410.5,"h":19448.5,"l":19410.5,"c":19448,"v":222.059}
{"ts":1657687740000,"o":19448,"h":19448.5,"l":19436,"c":19447,"v":46.649}
{"ts":1657687800000,"o":19447,"h":19459,"l":19446.5,"c":19458.5,"v":45.669}
{"ts":1657687860000,"o":19458.5,"h":19467.5,"l":19458.5,"c":19466.5,"v":95.385}
{"ts":1657687920000,"o":19466.5,"h":19469.5,"l":19466,"c":19469.5,"v":28.504}
{"ts":1657687980000,"o":19469.5,"h":19479,"l":19462,"c":19462.5,"v":123.337}
{"ts":1657688040000,"o":19462.5,"h":19475,"l":19462,"c":19474.5,"v":23.24}
{"ts":1657688100000,"o":19474.5,"h":19477,"l":19474,"c":19476.5,"v":37.306}
{"ts":1657688160000,"o":19476.5,"h":19482.5,"l":19476.5,"c":19482.5,"v":50.542}
{"ts":1657688220000,"o":19482.5,"h":19482.5,"l":19475,"c":19475,"v":101.562}
{"ts":1657688280000,"o":19475,"h":19475.5,"l":19465.5,"c":19473.5,"v":37.702}
{"ts":1657688340000,"o":19473.5,"h":19473.5,"l":19467.5,"c":19467.5,"v":12.477}
{"ts":1657688400000,"o":19467.5,"h":19468,"l":19465,"c":19465.5,"v":29.999}
{"ts":1657688460000,"o":19465.5,"h":19474.5,"l":19461.5,"c":19474,"v":22.647}
{"ts":1657688520000,"o":19474,"h":19478.5,"l":19474,"c":19478.5,"v":30.516}
{"ts":1657688580000,"o":19478.5,"h":19478.5,"l":19471,"c":19474,"v":22.398}
{"ts":1657688640000,"o":19474,"h":19476,"l":19468.5,"c":19468.5,"v":42.028}
{"ts":1657688700000,"o":19468.5,"h":19468.5,"l":19457.5,"c":19460.5,"v":43.358}
{"ts":1657688760000,"o":19460.5,"h":19461,"l":19459,"c":19459,"v":38.756}
{"ts":1657688820000,"o":19459,"h":19459.5,"l":19459,"c":19459,"v":38.625}
{"ts":1657688880000,"o":19459,"h":19459.5,"l":19455,"c":19455.5,"v":24.747}
{"ts":1657688940000,"o":19455.5,"h":19455.5,"l":19453.5,"c":19453.5,"v":18.461}
{"ts":1657689000000,"o":19453.5,"h":19454,"l":19451,"c":19451.5,"v":15.27}
{"ts":1657689060000,"o":19451.5,"h":19455,"l":19451,"c":19453,"v":24.493}
{"ts":1657689120000,"o":19453,"h":19461,"l":19453,"c":19461,"v":21.411}
{"ts":1657689180000,"o":19461,"h":19461,"l":19452,"c":19452,"v":28.946}
{"ts":1657689240000,"o":19452,"h":19460,"l":19452,"c":19460,"v":44.377}
{"ts":1657689300000,"o":19460,"h":19464.5,"l":19459.5,"c":19464,"v":21.234}
{"ts":1657689360000,"o":19464,"h":19468,"l":19464,"c":19468,"v":14.141}
{"ts":1657689420000,"o":19468,"h":19471,"l":19456.5,"c":19457,"v":48.702}
{"ts":1657689480000,"o":19457,"h":19457,"l":19438,"c":19445,"v":50.684}
{"ts":1657689540000,"o":19445,"h":19445,"l":19442.5,"c":19443,"v":20.412}
{"ts":1657689600000,"o":19443,"h":19443,"l":19440,"c":19442.5,"v":14.776}
{"ts":1657689660000,"o":19442.5,"h":19446,"l":19434.5,"c":19436,"v":53.357}
{"ts":1657689720000,"o":19436,"h":19446.5,"l":19435,"c":19446,"v":27.743}
{"ts":1657689780000,"o":19446,"h":19462,"l":19446,"c":19462,"v":45.614}
{"ts":1657689840000,"o":19462,"h":19509.5,"l":19461.5,"c":19509,"v":180.068}
{"ts":1657689900000,"o":19509,"h":19509.5,"l":19484.5,"c":19492,"v":88.177}
{"ts":1657689960000,"o":19492,"h":19498,"l":19485.5,"c":19492.5,"v":43.8}
{"ts":1657690020000,"o":19492.5,"h":19492.5,"l":19487,"c":19487.5,"v":27.225}
{"ts":1657690080000,"o":19487.5,"h":19494.5,"l":19486,"c":19488,"v":32.409}
{"ts":1657690140000,"o":19488,"h":19494.5,"l":19481.5,"c":19494,"v":53.315}
{"ts":1657690200000,"o":19494,"h":19494.5,"l":19479,"c":19479.5,"v":35.785}
{"ts":1657690260000,"o":19479.5,"h":19483.5,"l":19475.5,"c":19479.5,"v":39.167}
{"ts":1657690320000,"o":19479.5,"h":19495.5,"l":19477,"c":19488.5,"v":113.896}
{"ts":1657690380000,"o":19488.5,"h":19490,"l":19487,"c":19489.5,"v":21.71}
{"ts":1657690440000,"o":19489.5,"h":19493,"l":19486,"c":19493,"v":14.032}
{"ts":1657690500000,"o":19493,"h":19493,"l":19481.5,"c":19482,"v":36.15}
{"ts":1657690560000,"o":19482,"h":19488,"l":19481.5,"c":19487,"v":11.586}
{"ts":1657690620000,"o":19487,"h":19520,"l":19482,"c":19520,"v":221.462}
{"ts":1657690680000,"o":19520,"h":19547.5,"l":19517,"c":19535.5,"v":308.699}
{"ts":1657690740000,"o":19535.5,"h":19550,"l":19534.5,"c":19542.5,"v":162.534}
{"ts":1657690800000,"o":19542.5,"h":19550,"l":19522.5,"c":19536.5,"v":203.715}
{"ts":1657690860000,"o":19536.5,"h":19536.5,"l":19525.5,"c":19525.5,"v":41.376}
{"ts":1657690920000,"o":19525.5,"h":19529.5,"l":19525.5,"c":19529,"v":104.049}
{"ts":1657690980000,"o":19529,"h":19530,"l":19522,"c":19522.5,"v":26.662}
{"ts":1657691040000,"o":19522.5,"h":19530,"l":19519.5,"c":19519.5,"v":46.194}
{"ts":1657691100000,"o":19519.5,"h":19529.5,"l":19519.5,"c":19529,"v":24.514}
{"ts":1657691160000,"o":19529,"h":19536.5,"l":19529,"c":19536,"v":57.488}
{"ts":1657691220000,"o":19536,"h":19545.5,"l":19536,"c":19545,"v":208.663}
{"ts":1657691280000,"o":19545,"h":19558,"l":19545,"c":19552,"v":132.947}
{"ts":1657691340000,"o":19552,"h":19552.5,"l":19542,"c":19550.5,"v":67.081}
{"ts":1657691400000,"o":19550.5,"h":19572.5,"l":19550.5,"c":19551,"v":268.356}
{"ts":1657691460000,"o":19551,"h":19551,"l":19543.5,"c":19547,"v":54.92}
{"ts":1657691520000,"o":19547,"h":19547,"l":19531.5,"c":19536,"v":67.852}
{"ts":1657691580000,"o":19536,"h":19540,"l":19519,"c":19535,"v":148.268}
{"ts":1657691640000,"o":19535,"h":19535,"l":19508.5,"c":19512.5,"v":160.65}
{"ts":1657691700000,"o":19512.5,"h":19513,"l":19502,"c":19502,"v":35.082}
{"ts":1657691760000,"o":19502,"h":19507,"l":19495.5,"c":19502,"v":51.492}
{"ts":1657691820000,"o":19502,"h":19520,"l":19501.5,"c":19519,"v":35.931}
{"ts":1657691880000,"o":19519,"h":19519,"l":19507.5,"c":19507.5,"v":25.608}
{"ts":1657691940000,"o":19507.5,"h":19515,"l":19502,"c":19502.5,"v":79.404}
{"ts":1657692000000,"o":19502.5,"h":19515,"l":19502,"c":19509.5,"v":24.122}
{"ts":1657692060000,"o":19509.5,"h":19511,"l":19504,"c":19504,"v":29.01}
{"ts":1657692120000,"o":19504,"h":19508,"l":19503.5,"c":19504,"v":14.772}
{"ts":1657692180000,"o":19504,"h":19504.5,"l":19500,"c":19501,"v":57.52}
{"ts":1657692240000,"o":19501,"h":19508,"l":19497,"c":19498.5,"v":35.995}
{"ts":1657692300000,"o":19498.5,"h":19505.5,"l":19495,"c":19498,"v":108.96}
{"ts":1657692360000,"o":19498,"h":19505,"l":19497,"c":19499.5,"v":29.632}
{"ts":1657692420000,"o":19499.5,"h":19505.5,"l":19498,"c":19499.5,"v":25.969}
{"ts":1657692480000,"o":19499.5,"h":19500,"l":19492.5,"c":19492.5,"v":48.871}
{"ts":1657692540000,"o":19492.5,"h":19493,"l":19491.5,"c":19491.5,"v":17.484}
{"ts":1657692600000,"o":19491.5,"h":19492,"l":19489,"c":19489,"v":26.43}
{"ts":1657692660000,"o":19489,"h":19489.5,"l":19485,"c":19485,"v":30.992}
{"ts":1657692720000,"o":19485,"h":19491,"l":19481,"c":19490,"v":56.857}
{"ts":1657692780000,"o":19490,"h":19490,"l":19486,"c":19486.5,"v":32.772}
{"ts":1657692840000,"o":19486.5,"h":19491.5,"l":19486,"c":19491,"v":17.004}
{"ts":1657692900000,"o":19491,"h":19491.5,"l":19464,"c":19469,"v":215.834}
{"ts":1657692960000,"o":19469,"h":19478,"l":19469,"c":19478,"v":45.145}
{"ts":1657693020000,"o":19478,"h":19478,"l":19464,"c":19464,"v":36.08}
{"ts":1657693080000,"o":19464,"h":19464.5,"l":19460.5,"c":19464.5,"v":57.371}
{"ts":1657693140000,"o":19464.5,"h":19465.5,"l":19462.5,"c":19463.5,"v":43.378}
{"ts":1657693200000,"o":19463.5,"h":19476.5,"l":19463,"c":19475.5,"v":76.322}
{"ts":1657693260000,"o":19475.5,"h":19486,"l":19471.5,"c":19484.5,"v":79.672}
{"ts":1657693320000,"o":19484.5,"h":19485,"l":19479,"c":19479.5,"v":42.868}
{"ts":1657693380000,"o":19479.5,"h":19481,"l":19479,"c":19480.5,"v":18.056}
{"ts":1657693440000,"o":19480.5,"h":19481,"l":19475,"c":19475,"v":18.893}
{"ts":1657693500000,"o":19475,"h":19476.5,"l":19471.5,"c":19476,"v":22.628}
{"ts":1657693560000,"o":19476,"h":19476,"l":19468,"c":19468,"v":25.137}
{"ts":1657693620000,"o":19468,"h":19468.5,"l":19468,"c":19468.5,"v":14.292}
{"ts":1657693680000,"o":19468.5,"h":19468.5,"l":19460,"c":19465.5,"v":132.455}
{"ts":1657693740000,"o":19465.5,"h":19474.5,"l":19465.5,"c":19472.5,"v":37.001}
{"ts":1657693800000,"o":19472.5,"h":19473,"l":19462,"c":19466,"v":56.757}
{"ts":1657693860000,"o":19466,"h":19470.5,"l":19464,"c":19470.5,"v":11.843}
{"ts":1657693920000,"o":19470.5,"h":19478,"l":19469.5,"c":19477.5,"v":28.562}
{"ts":1657693980000,"o":19477.5,"h":19478,"l":19472.5,"c":19474.5,"v":17.694}
{"ts":1657694040000,"o":19474.5,"h":19483,"l":19474.5,"c":19482.5,"v":55.91}
{"ts":1657694100000,"o":19482.5,"h":19503,"l":19482.5,"c":19495.5,"v":292.927}
{"ts":1657694160000,"o":19495.5,"h":19500,"l":19495,"c":19499.5,"v":33.91}
{"ts":1657694220000,"o":19499.5,"h":19500,"l":19478,"c":19486.5,"v":89.25}
{"ts":1657694280000,"o":19486.5,"h":19487,"l":19476.5,"c":19476.5,"v":24.82}
{"ts":1657694340000,"o":19476.5,"h":19477,"l":19475.5,"c":19476,"v":20.564}
{"ts":1657694400000,"o":19476,"h":19499.5,"l":19476,"c":19498,"v":39.917}
{"ts":1657694460000,"o":19498,"h":19498,"l":19489,"c":19493.5,"v":22.016}
{"ts":1657694520000,"o":19493.5,"h":19503,"l":19488,"c":19502.5,"v":53.878}
{"ts":1657694580000,"o":19502.5,"h":19534,"l":19502.5,"c":19529.5,"v":402.393}
{"ts":1657694640000,"o":19529.5,"h":19544,"l":19517.5,"c":19519.5,"v":121.856}
{"ts":1657694700000,"o":19519.5,"h":19534,"l":19519.5,"c":19534,"v":51.891}
{"ts":1657694760000,"o":19534,"h":19534,"l":19524.5,"c":19532.5,"v":41.272}
{"ts":1657694820000,"o":19532.5,"h":19548,"l":19526.5,"c":19548,"v":147.999}
{"ts":1657694880000,"o":19548,"h":19548,"l":19529,"c":19530.5,"v":60.834}
{"ts":1657694940000,"o":19530.5,"h":19536,"l":19530.5,"c":19531,"v":34.807}
{"ts":1657695000000,"o":19531,"h":19531,"l":19529,"c":19529.5,"v":25.911}
{"ts":1657695060000,"o":19529.5,"h":19529.5,"l":19517.5,"c":19518,"v":46.474}
{"ts":1657695120000,"o":19518,"h":19518,"l":19509.5,"c":19509.5,"v":37.068}
{"ts":1657695180000,"o":19509.5,"h":19510,"l":19502,"c":19502.5,"v":63.271}
{"ts":1657695240000,"o":19502.5,"h":19515.5,"l":19502,"c":19515.5,"v":37.073}
{"ts":1657695300000,"o":19515.5,"h":19516.5,"l":19515,"c":19516,"v":18.332}
{"ts":1657695360000,"o":19516,"h":19529.5,"l":19516,"c":19526.5,"v":76.509}
{"ts":1657695420000,"o":19526.5,"h":19539.5,"l":19526,"c":19539.5,"v":150.903}
{"ts":1657695480000,"o":19539.5,"h":19544,"l":19533.5,"c":19540.5,"v":48.777}
{"ts":1657695540000,"o":19540.5,"h":19541,"l":19529.5,"c":19538.5,"v":87.335}
{"ts":1657695600000,"o":19538.5,"h":19550,"l":19520,"c":19550,"v":130.308}
{"ts":1657695660000,"o":19550,"h":19550.5,"l":19547.5,"c":19548,"v":81.051}
{"ts":1657695720000,"o":19548,"h":19548,"l":19538,"c":19543,"v":78.675}
{"ts":1657695780000,"o":19543,"h":19547,"l":19541.5,"c":19541.5,"v":14.999}
{"ts":1657695840000,"o":19541.5,"h":19544.5,"l":19541,"c":19544,"v":34.324}
{"ts":1657695900000,"o":19544,"h":19548,"l":19538,"c":19541.5,"v":43.922}
{"ts":1657695960000,"o":19541.5,"h":19548,"l":19541,"c":19544,"v":41.511}
{"ts":1657696020000,"o":19544,"h":19544.5,"l":19543.5,"c":19544.5,"v":17.686}
{"ts":1657696080000,"o":19544.5,"h":19552,"l":19544.5,"c":19551.5,"v":64.786}
{"ts":1657696140000,"o":19551.5,"h":19551.5,"l":19530,"c":19534.5,"v":52.811}
{"ts":1657696200000,"o":19534.5,"h":19550,"l":19532.5,"c":19533,"v":37.863}
{"ts":1657696260000,"o":19533,"h":19537,"l":19531,"c":19531,"v":50.786}
{"ts":1657696320000,"o":19531,"h":19533,"l":19513.5,"c":19513.5,"v":72.873}
{"ts":1657696380000,"o":19513.5,"h":19518,"l":19512.5,"c":19515.5,"v":45.169}
{"ts":1657696440000,"o":19515.5,"h":19516,"l":19506.5,"c":19512.5,"v":99.57}
{"ts":1657696500000,"o":19512.5,"h":19512.5,"l":19495,"c":19498,"v":78.785}
{"ts":1657696560000,"o":19498,"h":19499.5,"l":19490,"c":19499.5,"v":66.113}
{"ts":1657696620000,"o":19499.5,"h":19505.5,"l":19495,"c":19505,"v":69.948}
{"ts":1657696680000,"o":19505,"h":19505.5,"l":19500.5,"c":19504.5,"v":55.841}
{"ts":1657696740000,"o":19504.5,"h":19508.5,"l":19503.5,"c":19503.5,"v":26.121}
{"ts":1657696800000,"o":19503.5,"h":19511,"l":19503.5,"c":19510.5,"v":33.36}
{"ts":1657696860000,"o":19510.5,"h":19517.5,"l":19510.5,"c":19515,"v":29.506}
{"ts":1657696920000,"o":19515,"h":19520,"l":19515,"c":19519.5,"v":28.473}
{"ts":1657696980000,"o":19519.5,"h":19523,"l":19510,"c":19522.5,"v":69.643}
{"ts":1657697040000,"o":19522.5,"h":19523,"l":19495,"c":19501,"v":97.005}
{"ts":1657697100000,"o":19501,"h":19504.5,"l":19481,"c":19495.5,"v":169.74}
{"ts":1657697160000,"o":19495.5,"h":19502.5,"l":19493,"c":19502.5,"v":215.766}
{"ts":1657697220000,"o":19502.5,"h":19502.5,"l":19495.5,"c":19495.5,"v":28.263}
{"ts":1657697280000,"o":19495.5,"h":19500.5,"l":19491,"c":19498,"v":182.463}
{"ts":1657697340000,"o":19498,"h":19510,"l":19497.5,"c":19507,"v":55.206}
{"ts":1657697400000,"o":19507,"h":19507.5,"l":19496.5,"c":19496.5,"v":30.24}
{"ts":1657697460000,"o":19496.5,"h":19510,"l":19496.5,"c":19509.5,"v":66.744}
{"ts":1657697520000,"o":19509.5,"h":19521,"l":19509.5,"c":19520.5,"v":85.764}
{"ts":1657697580000,"o":19520.5,"h":19533,"l":19520.5,"c":19527.5,"v":203.075}
{"ts":1657697640000,"o":19527.5,"h":19528,"l":19520,"c":19520.5,"v":29.108}
{"ts":1657697700000,"o":19520.5,"h":19520.5,"l":19510,"c":19510,"v":12.495}
{"ts":1657697760000,"o":19510,"h":19520,"l":19510,"c":19520,"v":15.645}
{"ts":1657697820000,"o":19520,"h":19520,"l":19510.5,"c":19514,"v":22.36}
{"ts":1657697880000,"o":19514,"h":19514.5,"l":19489,"c":19496,"v":71.825}
{"ts":1657697940000,"o":19496,"h":19567.5,"l":19495.5,"c":19552.5,"v":553.198}
{"ts":1657698000000,"o":19552.5,"h":19692.5,"l":19540,"c":19692,"v":2875.916}
{"ts":1657698060000,"o":19692,"h":19873.5,"l":19622,"c":19742.5,"v":3981.362}
{"ts":1657698120000,"o":19742.5,"h":19787.5,"l":19699,"c":19699,"v":816.303}
{"ts":1657698180000,"o":19699,"h":19699.5,"l":19668,"c":19698,"v":530.588}
{"ts":1657698240000,"o":19698,"h":19700,"l":19657,"c":19681.5,"v":306.509}
{"ts":1657698300000,"o":19681.5,"h":19685,"l":19644.5,"c":19648,"v":435.19}
{"ts":1657698360000,"o":19648,"h":19709.5,"l":19632.5,"c":19709,"v":875.733}
{"ts":1657698420000,"o":19709,"h":19747,"l":19704.5,"c":19747,"v":520.257}
{"ts":1657698480000,"o":19747,"h":19766,"l":19731.5,"c":19748.5,"v":432.222}
{"ts":1657698540000,"o":19748.5,"h":19767,"l":19725.5,"c":19744.5,"v":471.137}
{"ts":1657698600000,"o":19744.5,"h":19745,"l":19714.5,"c":19719,"v":195.933}
{"ts":1657698660000,"o":19719,"h":19721.5,"l":19670,"c":19677,"v":288.383}
{"ts":1657698720000,"o":19677,"h":19692,"l":19668.5,"c":19685,"v":159.89}
{"ts":1657698780000,"o":19685,"h":19685.5,"l":19667,"c":19669.5,"v":114.574}
{"ts":1657698840000,"o":19669.5,"h":19694.5,"l":19669,"c":19692.5,"v":156.095}
{"ts":1657698900000,"o":19692.5,"h":19718,"l":19684.5,"c":19718,"v":160.649}
{"ts":1657698960000,"o":19718,"h":19725,"l":19690,"c":19696,"v":284.733}
{"ts":1657699020000,"o":19696,"h":19706,"l":19689.5,"c":19706,"v":76.165}
{"ts":1657699080000,"o":19706,"h":19724,"l":19700,"c":19718,"v":127.398}
{"ts":1657699140000,"o":19718,"h":19718,"l":19693,"c":19699,"v":51.508}
{"ts":1657699200000,"o":19699,"h":19716.5,"l":19698.5,"c":19716.5,"v":194.184}
{"ts":1657699260000,"o":19716.5,"h":19751.5,"l":19716,"c":19743.5,"v":279.777}
{"ts":1657699320000,"o":19743.5,"h":19774,"l":19734.5,"c":19735.5,"v":323.7}
{"ts":1657699380000,"o":19735.5,"h":19740,"l":19727,"c":19737.5,"v":152.679}
{"ts":1657699440000,"o":19737.5,"h":19737.5,"l":19729,"c":19732,"v":85.586}
{"ts":1657699500000,"o":19732,"h":19752,"l":19722,"c":19752,"v":86.918}
{"ts":1657699560000,"o":19752,"h":19752,"l":19705,"c":19705.5,"v":175.94}
{"ts":1657699620000,"o":19705.5,"h":19705.5,"l":19687,"c":19687,"v":174.784}
{"ts":1657699680000,"o":19687,"h":19687.5,"l":19664,"c":19665.5,"v":179.77}
{"ts":1657699740000,"o":19665.5,"h":19703,"l":19662,"c":19688.5,"v":254.087}
{"ts":1657699800000,"o":19688.5,"h":19690.5,"l":19670,"c":19674.5,"v":113.482}
{"ts":1657699860000,"o":19674.5,"h":19689.5,"l":19673,"c":19677,"v":70.696}
{"ts":1657699920000,"o":19677,"h":19687,"l":19675,"c":19686,"v":54.545}
{"ts":1657699980000,"o":19686,"h":19686,"l":19675,"c":19680,"v":51.25}
{"ts":1657700040000,"o":19680,"h":19691,"l":19672,"c":19687.5,"v":105.71}
{"ts":1657700100000,"o":19687.5,"h":19688,"l":19670,"c":19670,"v":83.828}
{"ts":1657700160000,"o":19670,"h":19680,"l":19666.5,"c":19679.5,"v":77.494}
{"ts":1657700220000,"o":19679.5,"h":19693.5,"l":19666,"c":19692,"v":87.432}
{"ts":1657700280000,"o":19692,"h":19692,"l":19688,"c":19690.5,"v":58.643}
{"ts":1657700340000,"o":19690.5,"h":19693.5,"l":19678.5,"c":19679,"v":98.545}
{"ts":1657700400000,"o":19679,"h":19694,"l":19674,"c":19693.5,"v":37.165}
{"ts":1657700460000,"o":19693.5,"h":19698,"l":19687.5,"c":19697.5,"v":46.928}
{"ts":1657700520000,"o":19697.5,"h":19740,"l":19697.5,"c":19724,"v":276.255}
{"ts":1657700580000,"o":19724,"h":19750,"l":19724,"c":19727.5,"v":280.428}
{"ts":1657700640000,"o":19727.5,"h":19745,"l":19727.5,"c":19736,"v":122.331}
{"ts":1657700700000,"o":19736,"h":19742.5,"l":19716.5,"c":19722.5,"v":166.833}
{"ts":1657700760000,"o":19722.5,"h":19764,"l":19722.5,"c":19764,"v":176.958}
{"ts":1657700820000,"o":19764,"h":19764,"l":19748,"c":19759.5,"v":154.587}
{"ts":1657700880000,"o":19759.5,"h":19812.5,"l":19759.5,"c":19769.5,"v":446.27}
{"ts":1657700940000,"o":19769.5,"h":19808.5,"l":19769,"c":19786,"v":208.016}
{"ts":1657701000000,"o":19786,"h":19805.5,"l":19772,"c":19805,"v":170.531}
{"ts":1657701060000,"o":19805,"h":19817,"l":19789,"c":19807,"v":169.074}
{"ts":1657701120000,"o":19807,"h":19807,"l":19795,"c":19797.5,"v":114.87}
{"ts":1657701180000,"o":19797.5,"h":19810,"l":19787.5,"c":19810,"v":108.974}
{"ts":1657701240000,"o":19810,"h":19850,"l":19800,"c":19817,"v":356.285}
{"ts":1657701300000,"o":19817,"h":19841,"l":19801.5,"c":19818.5,"v":232.67}
{"ts":1657701360000,"o":19818.5,"h":19888,"l":19818,"c":19839,"v":758.538}
{"ts":1657701420000,"o":19839,"h":19870.5,"l":19833.5,"c":19866.5,"v":441.416}
{"ts":1657701480000,"o":19866.5,"h":19888,"l":19840,"c":19887.5,"v":480.209}
{"ts":1657701540000,"o":19887.5,"h":19920,"l":19850,"c":19895.5,"v":826.883}
{"ts":1657701600000,"o":19895.5,"h":19914,"l":19880.5,"c":19883.5,"v":438.439}
{"ts":1657701660000,"o":19883.5,"h":19884,"l":19851.5,"c":19851.5,"v":302.135}
{"ts":1657701720000,"o":19851.5,"h":19865.5,"l":19834,"c":19841.5,"v":494.618}
{"ts":1657701780000,"o":19841.5,"h":19861.5,"l":19836,"c":19861.5,"v":168.262}
{"ts":1657701840000,"o":19861.5,"h":19865,"l":19856.5,"c":19864,"v":101.728}
{"ts":1657701900000,"o":19864,"h":19901.5,"l":19864,"c":19880.5,"v":248.649}
{"ts":1657701960000,"o":19880.5,"h":19880.5,"l":19840.5,"c":19850,"v":158.455}
{"ts":1657702020000,"o":19850,"h":19879,"l":19847,"c":19878.5,"v":84.133}
{"ts":1657702080000,"o":19878.5,"h":19882.5,"l":19863,"c":19868.5,"v":73.765}
{"ts":1657702140000,"o":19868.5,"h":19868.5,"l":19851,"c":19851.5,"v":95.898}
{"ts":1657702200000,"o":19851.5,"h":19874,"l":19849.5,"c":19874,"v":92.654}
{"ts":1657702260000,"o":19874,"h":19880,"l":19864,"c":19874.5,"v":90.436}
{"ts":1657702320000,"o":19874.5,"h":19876.5,"l":19851.5,"c":19851.5,"v":65.882}
{"ts":1657702380000,"o":19851.5,"h":19865,"l":19850,"c":19862,"v":63.702}
{"ts":1657702440000,"o":19862,"h":19876.5,"l":19861.5,"c":19870.5,"v":90.088}
{"ts":1657702500000,"o":19870.5,"h":19877,"l":19840,"c":19862,"v":138.833}
{"ts":1657702560000,"o":19862,"h":19862,"l":19843.5,"c":19843.5,"v":102.626}
{"ts":1657702620000,"o":19843.5,"h":19847,"l":19824.5,"c":19833,"v":240.817}
{"ts":1657702680000,"o":19833,"h":19845.5,"l":19812,"c":19838,"v":270.666}
{"ts":1657702740000,"o":19838,"h":19840,"l":19828.5,"c":19839,"v":50.025}
{"ts":1657702800000,"o":19839,"h":19856,"l":19838.5,"c":19855,"v":93.696}
{"ts":1657702860000,"o":19855,"h":19862,"l":19850,"c":19862,"v":62.141}
{"ts":1657702920000,"o":19862,"h":19862.5,"l":19843,"c":19843,"v":71.542}
{"ts":1657702980000,"o":19843,"h":19843.5,"l":19826.5,"c":19826.5,"v":107.519}
{"ts":1657703040000,"o":19826.5,"h":19827,"l":19820,"c":19820.5,"v":74.503}
{"ts":1657703100000,"o":19820.5,"h":19830,"l":19818.5,"c":19818.5,"v":105.754}
{"ts":1657703160000,"o":19818.5,"h":19818.5,"l":19789.5,"c":19799.5,"v":224.828}
{"ts":1657703220000,"o":19799.5,"h":19827.5,"l":19799.5,"c":19827.5,"v":126.105}
{"ts":1657703280000,"o":19827.5,"h":19837,"l":19825.5,"c":19835.5,"v":55.812}
{"ts":1657703340000,"o":19835.5,"h":19856.5,"l":19835.5,"c":19855,"v":199.552}
{"ts":1657703400000,"o":19855,"h":19855.5,"l":19838,"c":19843,"v":86.977}
{"ts":1657703460000,"o":19843,"h":19855.5,"l":19842.5,"c":19855.5,"v":119.846}
{"ts":1657703520000,"o":19855.5,"h":19870.5,"l":19855,"c":19859.5,"v":110.924}
{"ts":1657703580000,"o":19859.5,"h":19866,"l":19859.5,"c":19861,"v":49.656}
{"ts":1657703640000,"o":19861,"h":19870,"l":19859.5,"c":19869.5,"v":63.282}
{"ts":1657703700000,"o":19869.5,"h":19870,"l":19851,"c":19851,"v":116.671}
{"ts":1657703760000,"o":19851,"h":19852,"l":19842,"c":19845.5,"v":48.864}
{"ts":1657703820000,"o":19845.5,"h":19865,"l":19844,"c":19865,"v":19.47}
{"ts":1657703880000,"o":19865,"h":19865.5,"l":19851.5,"c":19851.5,"v":88.561}
{"ts":1657703940000,"o":19851.5,"h":19855.5,"l":19846.5,"c":19855,"v":51.583}
{"ts":1657704000000,"o":19855,"h":19863.5,"l":19855,"c":19860,"v":49.213}
{"ts":1657704060000,"o":19860,"h":19860.5,"l":19848,"c":19849.5,"v":38.664}
{"ts":1657704120000,"o":19849.5,"h":19860,"l":19849,"c":19859.5,"v":60.181}
{"ts":1657704180000,"o":19859.5,"h":19859.5,"l":19855.5,"c":19855.5,"v":39.522}
{"ts":1657704240000,"o":19855.5,"h":19859.5,"l":19851,"c":19859.5,"v":34.111}
{"ts":1657704300000,"o":19859.5,"h":19860,"l":19856,"c":19858,"v":19.882}
{"ts":1657704360000,"o":19858,"h":19875,"l":19855,"c":19872.5,"v":84.131}
{"ts":1657704420000,"o":19872.5,"h":19874.5,"l":19867,"c":19867.5,"v":135.949}
{"ts":1657704480000,"o":19867.5,"h":19887,"l":19867,"c":19887,"v":130.632}
{"ts":1657704540000,"o":19887,"h":19887,"l":19879,"c":19879.5,"v":79.623}
{"ts":1657704600000,"o":19879.5,"h":19886,"l":19858,"c":19858.5,"v":108.263}
{"ts":1657704660000,"o":19858.5,"h":19862,"l":19840,"c":19840.5,"v":90.965}
{"ts":1657704720000,"o":19840.5,"h":19844,"l":19829,"c":19829.5,"v":90.731}
{"ts":1657704780000,"o":19829.5,"h":19840,"l":19827,"c":19831,"v":52.582}
{"ts":1657704840000,"o":19831,"h":19831.5,"l":19813.5,"c":19814,"v":103.712}
{"ts":1657704900000,"o":19814,"h":19819.5,"l":19795.5,"c":19807,"v":185.575}
{"ts":1657704960000,"o":19807,"h":19832.5,"l":19803.5,"c":19813.5,"v":209.886}
{"ts":1657705020000,"o":19813.5,"h":19825,"l":19813.5,"c":19820.5,"v":68.829}
{"ts":1657705080000,"o":19820.5,"h":19830,"l":19818,"c":19824,"v":61.1}
{"ts":1657705140000,"o":19824,"h":19828,"l":19815,"c":19815,"v":34.545}
{"ts":1657705200000,"o":19815,"h":19815.5,"l":19802.5,"c":19802.5,"v":81.315}
{"ts":1657705260000,"o":19802.5,"h":19803,"l":19797,"c":19797,"v":82.558}
{"ts":1657705320000,"o":19797,"h":19797.5,"l":19770.5,"c":19780,"v":311.403}
{"ts":1657705380000,"o":19780,"h":19794,"l":19778,"c":19778,"v":129.456}
{"ts":1657705440000,"o":19778,"h":19790,"l":19778,"c":19779.5,"v":156.084}
{"ts":1657705500000,"o":19779.5,"h":19783.5,"l":19779,"c":19779.5,"v":56.597}
{"ts":1657705560000,"o":19779.5,"h":19779.5,"l":19766.5,"c":19767,"v":153.504}
{"ts":1657705620000,"o":19767,"h":19777.5,"l":19760,"c":19770,"v":163.913}
{"ts":1657705680000,"o":19770,"h":19800,"l":19770,"c":19795,"v":139.817}
{"ts":1657705740000,"o":19795,"h":19796.5,"l":19789,"c":19792,"v":109.795}
{"ts":1657705800000,"o":19792,"h":19798.5,"l":19791.5,"c":19796.5,"v":38.829}
{"ts":1657705860000,"o":19796.5,"h":19800,"l":19796,"c":19799,"v":55.94}
{"ts":1657705920000,"o":19799,"h":19799,"l":19785.5,"c":19786,"v":137.058}
{"ts":1657705980000,"o":19786,"h":19800,"l":19785.5,"c":19786,"v":64.464}
{"ts":1657706040000,"o":19786,"h":19793,"l":19785.5,"c":19792.5,"v":36.042}
{"ts":1657706100000,"o":19792.5,"h":19793,"l":19792.5,"c":19793,"v":29.942}
{"ts":1657706160000,"o":19793,"h":19795,"l":19790,"c":19790,"v":82.934}
{"ts":1657706220000,"o":19790,"h":19790.5,"l":19775.5,"c":19778.5,"v":76.743}
{"ts":1657706280000,"o":19778.5,"h":19796.5,"l":19778.5,"c":19795.5,"v":60.416}
{"ts":1657706340000,"o":19795.5,"h":19797.5,"l":19793,"c":19795.5,"v":60.844}
{"ts":1657706400000,"o":19795.5,"h":19805,"l":19794,"c":19802,"v":117.624}
{"ts":1657706460000,"o":19802,"h":19802,"l":19786,"c":19786.5,"v":72.419}
{"ts":1657706520000,"o":19786.5,"h":19791,"l":19779.5,"c":19779.5,"v":92.613}
{"ts":1657706580000,"o":19779.5,"h":19780,"l":19772,"c":19772.5,"v":42.313}
{"ts":1657706640000,"o":19772.5,"h":19775,"l":19733,"c":19751,"v":376.708}
{"ts":1657706700000,"o":19751,"h":19752,"l":19738.5,"c":19740,"v":239.22}
{"ts":1657706760000,"o":19740,"h":19767,"l":19739.5,"c":19765,"v":139.713}
{"ts":1657706820000,"o":19765,"h":19767,"l":19755,"c":19757.5,"v":88.454}
{"ts":1657706880000,"o":19757.5,"h":19773.5,"l":19757,"c":19773,"v":54.384}
{"ts":1657706940000,"o":19773,"h":19780,"l":19769.5,"c":19775.5,"v":97.694}
{"ts":1657707000000,"o":19775.5,"h":19780,"l":19762.5,"c":19773,"v":104.915}
{"ts":1657707060000,"o":19773,"h":19773.5,"l":19765.5,"c":19766.5,"v":32.095}
{"ts":1657707120000,"o":19766.5,"h":19769.5,"l":19762,"c":19769,"v":70.218}
{"ts":1657707180000,"o":19769,"h":19789.5,"l":19769,"c":19784.5,"v":105.41}
{"ts":1657707240000,"o":19784.5,"h":19784.5,"l":19773,"c":19773,"v":17.454}
{"ts":1657707300000,"o":19773,"h":19783.5,"l":19773,"c":19778.5,"v":47.523}
{"ts":1657707360000,"o":19778.5,"h":19778.5,"l":19774,"c":19774.5,"v":19.65}
{"ts":1657707420000,"o":19774.5,"h":19775,"l":19762.5,"c":19764.5,"v":22.001}
{"ts":1657707480000,"o":19764.5,"h":19773,"l":19764.5,"c":19771.5,"v":22.11}
{"ts":1657707540000,"o":19771.5,"h":19771.5,"l":19765.5,"c":19765.5,"v":40.611}
{"ts":1657707600000,"o":19765.5,"h":19766,"l":19757,"c":19758,"v":24.246}
{"ts":1657707660000,"o":19758,"h":19758,"l":19751,"c":19753,"v":35.745}
{"ts":1657707720000,"o":19753,"h":19753.5,"l":19750,"c":19750.5,"v":36.776}
{"ts":1657707780000,"o":19750.5,"h":19755.5,"l":19750,"c":19755,"v":44.638}
{"ts":1657707840000,"o":19755,"h":19768,"l":19755,"c":19758.5,"v":82.148}
{"ts":1657707900000,"o":19758.5,"h":19770,"l":19758,"c":19770,"v":26.059}
{"ts":1657707960000,"o":19770,"h":19775,"l":19743.5,"c":19743.5,"v":175.286}
{"ts":1657708020000,"o":19743.5,"h":19747,"l":19720,"c":19725,"v":289.833}
{"ts":1657708080000,"o":19725,"h":19742.5,"l":19725,"c":19730,"v":79.157}
{"ts":1657708140000,"o":19730,"h":19745,"l":19729.5,"c":19735,"v":36.73}
{"ts":1657708200000,"o":19735,"h":19735,"l":19715.5,"c":19719,"v":128.599}
{"ts":1657708260000,"o":19719,"h":19722.5,"l":19717,"c":19717,"v":113.49}
{"ts":1657708320000,"o":19717,"h":19717,"l":19707,"c":19710,"v":233.338}
{"ts":1657708380000,"o":19710,"h":19717,"l":19691.5,"c":19715,"v":297.261}
{"ts":1657708440000,"o":19715,"h":19734.5,"l":19711,"c":19729,"v":115.403}
{"ts":1657708500000,"o":19729,"h":19739,"l":19729,"c":19738.5,"v":75.997}
{"ts":1657708560000,"o":19738.5,"h":19740,"l":19731.5,"c":19736.5,"v":67.417}
{"ts":1657708620000,"o":19736.5,"h":19740,"l":19735,"c":19739,"v":39.102}
{"ts":1657708680000,"o":19739,"h":19759.5,"l":19738.5,"c":19757.5,"v":191.891}
{"ts":1657708740000,"o":19757.5,"h":19764.5,"l":19757.5,"c":19764,"v":79.509}
{"ts":1657708800000,"o":19764,"h":19783,"l":19750,"c":19783,"v":164.952}
{"ts":1657708860000,"o":19783,"h":19785,"l":19768.5,"c":19769,"v":99.431}
{"ts":1657708920000,"o":19769,"h":19787,"l":19768.5,"c":19786.5,"v":184.097}
{"ts":1657708980000,"o":19786.5,"h":19798,"l":19778,"c":19778.5,"v":177.605}
{"ts":1657709040000,"o":19778.5,"h":19789,"l":19773.5,"c":19774,"v":72.325}
{"ts":1657709100000,"o":19774,"h":19785,"l":19773.5,"c":19785,"v":161.01}
{"ts":1657709160000,"o":19785,"h":19785,"l":19770,"c":19770,"v":50.822}
{"ts":1657709220000,"o":19770,"h":19771,"l":19767,"c":19769,"v":53.804}
{"ts":1657709280000,"o":19769,"h":19770,"l":19760.5,"c":19769.5,"v":52.403}
{"ts":1657709340000,"o":19769.5,"h":19772,"l":19763,"c":19763,"v":59.36}
{"ts":1657709400000,"o":19763,"h":19771,"l":19759.5,"c":19771,"v":50.658}
{"ts":1657709460000,"o":19771,"h":19772,"l":19763,"c":19763.5,"v":16.473}
{"ts":1657709520000,"o":19763.5,"h":19768,"l":19748,"c":19753.5,"v":111.997}
{"ts":1657709580000,"o":19753.5,"h":19766,"l":19753.5,"c":19765.5,"v":75.017}
{"ts":1657709640000,"o":19765.5,"h":19770,"l":19762,"c":19769.5,"v":34.842}
{"ts":1657709700000,"o":19769.5,"h":19769.5,"l":19762,"c":19765,"v":13.585}
{"ts":1657709760000,"o":19765,"h":19775,"l":19765,"c":19774.5,"v":44.571}
{"ts":1657709820000,"o":19774.5,"h":19775,"l":19773,"c":19773.5,"v":26.21}
{"ts":1657709880000,"o":19773.5,"h":19777,"l":19772,"c":19776.5,"v":28.907}
{"ts":1657709940000,"o":19776.5,"h":19783,"l":19776.5,"c":19780,"v":84.839}
{"ts":1657710000000,"o":19780,"h":19780,"l":19771.5,"c":19778,"v":69.879}
{"ts":1657710060000,"o":19778,"h":19778,"l":19777.5,"c":19778,"v":13.99}
{"ts":1657710120000,"o":19778,"h":19778,"l":19768,"c":19768,"v":53.726}
{"ts":1657710180000,"o":19768,"h":19768.5,"l":19768,"c":19768,"v":8.678}
{"ts":1657710240000,"o":19768,"h":19768.5,"l":19765.5,"c":19765.5,"v":58.431}
{"ts":1657710300000,"o":19765.5,"h":19766,"l":19761,"c":19761.5,"v":80.311}
{"ts":1657710360000,"o":19761.5,"h":19762,"l":19754,"c":19761.5,"v":56.954}
{"ts":1657710420000,"o":19761.5,"h":19775,"l":19761.5,"c":19774.5,"v":29.671}
{"ts":1657710480000,"o":19774.5,"h":19798,"l":19774.5,"c":19798,"v":113.837}
{"ts":1657710540000,"o":19798,"h":19836.5,"l":19797.5,"c":19799,"v":491.796}
{"ts":1657710600000,"o":19799,"h":19820.5,"l":19799,"c":19816.5,"v":102.687}
{"ts":1657710660000,"o":19816.5,"h":19816.5,"l":19801,"c":19806.5,"v":43.214}
{"ts":1657710720000,"o":19806.5,"h":19812.5,"l":19800,"c":19805,"v":42.678}
{"ts":1657710780000,"o":19805,"h":19805.5,"l":19800,"c":19800,"v":39.994}
{"ts":1657710840000,"o":19800,"h":19800.5,"l":19793,"c":19796,"v":21.888}
{"ts":1657710900000,"o":19796,"h":19796.5,"l":19773.5,"c":19785.5,"v":111.525}
{"ts":1657710960000,"o":19785.5,"h":19786,"l":19770.5,"c":19780,"v":53.759}
{"ts":1657711020000,"o":19780,"h":19789.5,"l":19779.5,"c":19789.5,"v":24.251}
{"ts":1657711080000,"o":19789.5,"h":19792,"l":19789,"c":19791.5,"v":21.383}
{"ts":1657711140000,"o":19791.5,"h":19795,"l":19779,"c":19781.5,"v":45.12}
{"ts":1657711200000,"o":19781.5,"h":19789,"l":19781,"c":19789,"v":25.663}
{"ts":1657711260000,"o":19789,"h":19790,"l":19788.5,"c":19789.5,"v":35.872}
{"ts":1657711320000,"o":19789.5,"h":19805,"l":19789.5,"c":19804.5,"v":156.733}
{"ts":1657711380000,"o":19804.5,"h":19805,"l":19790.5,"c":19791,"v":69.89}
{"ts":1657711440000,"o":19791,"h":19791,"l":19756,"c":19756,"v":133.215}
{"ts":1657711500000,"o":19756,"h":19779.5,"l":19756,"c":19770.5,"v":83.659}
{"ts":1657711560000,"o":19770.5,"h":19776.5,"l":19759,"c":19776.5,"v":39.307}
{"ts":1657711620000,"o":19776.5,"h":19793.5,"l":19771,"c":19793,"v":119.159}
{"ts":1657711680000,"o":19793,"h":19795,"l":19782.5,"c":19795,"v":39.555}
{"ts":1657711740000,"o":19795,"h":19806,"l":19789,"c":19795.5,"v":126.815}
{"ts":1657711800000,"o":19795.5,"h":19796,"l":19792.5,"c":19796,"v":39.347}
{"ts":1657711860000,"o":19796,"h":19806.5,"l":19790,"c":19790,"v":67.077}
{"ts":1657711920000,"o":19790,"h":19804,"l":19783,"c":19802,"v":59.854}
{"ts":1657711980000,"o":19802,"h":19802.5,"l":19802,"c":19802.5,"v":21.088}
{"ts":1657712040000,"o":19802.5,"h":19811,"l":19800.5,"c":19802.5,"v":62.11}
{"ts":1657712100000,"o":19802.5,"h":19818,"l":19801,"c":19818,"v":68.657}
{"ts":1657712160000,"o":19818,"h":19822,"l":19816.5,"c":19821,"v":84.417}
{"ts":1657712220000,"o":19821,"h":19821.5,"l":19807.5,"c":19810.5,"v":48.164}
{"ts":1657712280000,"o":19810.5,"h":19856.5,"l":19810,"c":19841,"v":385.88}
{"ts":1657712340000,"o":19841,"h":19853.5,"l":19834,"c":19844.5,"v":152.47}
{"ts":1657712400000,"o":19844.5,"h":19848,"l":19829.5,"c":19832,"v":145.305}
{"ts":1657712460000,"o":19832,"h":19836,"l":19824,"c":19824.5,"v":41.517}
{"ts":1657712520000,"o":19824.5,"h":19826,"l":19822,"c":19822.5,"v":32.606}
{"ts":1657712580000,"o":19822.5,"h":19823.5,"l":19809.5,"c":19823,"v":54.894}
{"ts":1657712640000,"o":19823,"h":19823.5,"l":19814,"c":19822,"v":49.008}
{"ts":1657712700000,"o":19822,"h":19822,"l":19804.5,"c":19804.5,"v":50.122}
{"ts":1657712760000,"o":19804.5,"h":19823,"l":19804.5,"c":19822.5,"v":76.973}
{"ts":1657712820000,"o":19822.5,"h":19884.5,"l":19822,"c":19845,"v":500.511}
{"ts":1657712880000,"o":19845,"h":19845.5,"l":19827,"c":19827,"v":157.934}
{"ts":1657712940000,"o":19827,"h":19846,"l":19818.5,"c":19841,"v":79.157}
{"ts":1657713000000,"o":19841,"h":19841.5,"l":19826,"c":19826,"v":28.017}
{"ts":1657713060000,"o":19826,"h":19833.5,"l":19814.5,"c":19820.5,"v":66.735}
{"ts":1657713120000,"o":19820.5,"h":19820.5,"l":19806.5,"c":19809.5,"v":59.581}
{"ts":1657713180000,"o":19809.5,"h":19809.5,"l":19806.5,"c":19806.5,"v":49.996}
{"ts":1657713240000,"o":19806.5,"h":19807,"l":19782,"c":19797,"v":218.807}
{"ts":1657713300000,"o":19797,"h":19828.5,"l":19792,"c":19828.5,"v":98.1}
{"ts":1657713360000,"o":19828.5,"h":19828.5,"l":19813.5,"c":19818,"v":36.032}
{"ts":1657713420000,"o":19818,"h":19840,"l":19817.5,"c":19836.5,"v":65.703}
{"ts":1657713480000,"o":19836.5,"h":19836.5,"l":19825.5,"c":19832.5,"v":64.359}
{"ts":1657713540000,"o":19832.5,"h":19836.5,"l":19827.5,"c":19831,"v":72.431}
{"ts":1657713600000,"o":19831,"h":19836,"l":19820,"c":19836,"v":70.42}
{"ts":1657713660000,"o":19836,"h":19836,"l":19816.5,"c":19817.5,"v":77.263}
{"ts":1657713720000,"o":19817.5,"h":19820,"l":19809,"c":19809.5,"v":72.632}
{"ts":1657713780000,"o":19809.5,"h":19854,"l":19807,"c":19845.5,"v":116.596}
{"ts":1657713840000,"o":19845.5,"h":19858,"l":19841,"c":19858,"v":130.652}
{"ts":1657713900000,"o":19858,"h":19858,"l":19838,"c":19840,"v":110.17}
{"ts":1657713960000,"o":19840,"h":19848,"l":19827,"c":19828.5,"v":98.228}
{"ts":1657714020000,"o":19828.5,"h":19841.5,"l":19824,"c":19824,"v":106.302}
{"ts":1657714080000,"o":19824,"h":19850.5,"l":19824,"c":19832.5,"v":87.057}
{"ts":1657714140000,"o":19832.5,"h":19839.5,"l":19832,"c":19837,"v":23.725}
{"ts":1657714200000,"o":19837,"h":19840,"l":19828,"c":19835,"v":59.662}
{"ts":1657714260000,"o":19835,"h":19835.5,"l":19815,"c":19815,"v":79.393}
{"ts":1657714320000,"o":19815,"h":19815.5,"l":19788.5,"c":19789,"v":139.586}
{"ts":1657714380000,"o":19789,"h":19789,"l":19729.5,"c":19738.5,"v":614.029}
{"ts":1657714440000,"o":19738.5,"h":19744.5,"l":19718,"c":19739.5,"v":548.915}
{"ts":1657714500000,"o":19739.5,"h":19741.5,"l":19675,"c":19702,"v":897.95}
{"ts":1657714560000,"o":19702,"h":19704.5,"l":19678,"c":19679.5,"v":285.925}
{"ts":1657714620000,"o":19679.5,"h":19708,"l":19678,"c":19704,"v":335.338}
{"ts":1657714680000,"o":19704,"h":19718,"l":19696,"c":19706,"v":189.46}
{"ts":1657714740000,"o":19706,"h":19734,"l":19696.5,"c":19734,"v":194.829}
{"ts":1657714800000,"o":19734,"h":19783,"l":19733.5,"c":19757,"v":518.879}
{"ts":1657714860000,"o":19757,"h":19778.5,"l":19752.5,"c":19770.5,"v":136.237}
{"ts":1657714920000,"o":19770.5,"h":19770.5,"l":19751,"c":19760,"v":113.003}
{"ts":1657714980000,"o":19760,"h":19849,"l":19759.5,"c":19804,"v":460.355}
{"ts":1657715040000,"o":19804,"h":19880,"l":19803.5,"c":19857,"v":654.256}
{"ts":1657715100000,"o":19857,"h":20193,"l":19853,"c":20031.5,"v":5309.74}
{"ts":1657715160000,"o":20031.5,"h":20079.5,"l":19898.5,"c":19944.5,"v":1590.015}
{"ts":1657715220000,"o":19944.5,"h":19952.5,"l":19880,"c":19912,"v":652.355}
{"ts":1657715280000,"o":19912,"h":19912.5,"l":19822,"c":19890,"v":1348.608}
{"ts":1657715340000,"o":19890,"h":20051.5,"l":19885.5,"c":20050,"v":1410.976}
{"ts":1657715400000,"o":20050,"h":20051.5,"l":19443,"c":19603,"v":9802.349}
{"ts":1657715460000,"o":19603,"h":19604.5,"l":19300,"c":19474,"v":5533.326}
{"ts":1657715520000,"o":19474,"h":19505.5,"l":19415,"c":19442,"v":1721.333}
{"ts":1657715580000,"o":19442,"h":19468,"l":19312.5,"c":19422,"v":3047.123}
{"ts":1657715640000,"o":19422,"h":19480,"l":19385,"c":19406,"v":1432.855}
{"ts":1657715700000,"o":19406,"h":19435.5,"l":19350,"c":19387.5,"v":1422.046}
{"ts":1657715760000,"o":19387.5,"h":19400,"l":19327.5,"c":19350.5,"v":1149.665}
{"ts":1657715820000,"o":19350.5,"h":19380,"l":19310,"c":19379.5,"v":908.967}
{"ts":1657715880000,"o":19379.5,"h":19380,"l":19261,"c":19277,"v":1578.057}
{"ts":1657715940000,"o":19277,"h":19340,"l":18986,"c":19028,"v":5272.488}
{"ts":1657716000000,"o":19028,"h":19140.5,"l":18987.5,"c":19017,"v":3344.25}
{"ts":1657716060000,"o":19017,"h":19050,"l":18940,"c":19015,"v":2771.307}
{"ts":1657716120000,"o":19015,"h":19031.5,"l":18867.5,"c":18989,"v":2694.303}
{"ts":1657716180000,"o":18989,"h":19196,"l":18960,"c":19135.5,"v":2818.64}
{"ts":1657716240000,"o":19135.5,"h":19144.5,"l":19060,"c":19143.5,"v":1112.993}
{"ts":1657716300000,"o":19143.5,"h":19144,"l":19070,"c":19079.5,"v":989.33}
{"ts":1657716360000,"o":19079.5,"h":19180.5,"l":19053.5,"c":19171,"v":1276.489}
{"ts":1657716420000,"o":19171,"h":19220,"l":19114,"c":19124,"v":1381.318}
{"ts":1657716480000,"o":19124,"h":19179.5,"l":19111.5,"c":19172.5,"v":484.078}
{"ts":1657716540000,"o":19172.5,"h":19248,"l":19154,"c":19241,"v":1375.334}
{"ts":1657716600000,"o":19241,"h":19241,"l":19150,"c":19185,"v":961.482}
{"ts":1657716660000,"o":19185,"h":19190,"l":19118,"c":19118,"v":603.389}
{"ts":1657716720000,"o":19118,"h":19166,"l":19110.5,"c":19153,"v":507.376}
{"ts":1657716780000,"o":19153,"h":19157,"l":19120.5,"c":19126,"v":349.993}
{"ts":1657716840000,"o":19126,"h":19126.5,"l":19090,"c":19110,"v":519.611}
{"ts":1657716900000,"o":19110,"h":19110,"l":19035.5,"c":19039.5,"v":864.877}
{"ts":1657716960000,"o":19039.5,"h":19109,"l":19039.5,"c":19107,"v":697.249}
{"ts":1657717020000,"o":19107,"h":19109,"l":19080,"c":19102,"v":315.2}
{"ts":1657717080000,"o":19102,"h":19147.5,"l":19100,"c":19144.5,"v":332.738}
{"ts":1657717140000,"o":19144.5,"h":19190.5,"l":19130,"c":19159.5,"v":734.558}
{"ts":1657717200000,"o":19159.5,"h":19160,"l":19113.5,"c":19137,"v":469.39}
{"ts":1657717260000,"o":19137,"h":19203.5,"l":19135.5,"c":19203,"v":464.504}
{"ts":1657717320000,"o":19203,"h":19238.5,"l":19177,"c":19209.5,"v":714.642}
{"ts":1657717380000,"o":19209.5,"h":19215.5,"l":19181.5,"c":19200,"v":357.648}
{"ts":1657717440000,"o":19200,"h":19218.5,"l":19191.5,"c":19198,"v":535.394}
{"ts":1657717500000,"o":19198,"h":19219,"l":19180,"c":19219,"v":328.002}
{"ts":1657717560000,"o":19219,"h":19220,"l":19173.5,"c":19176,"v":228.991}
{"ts":1657717620000,"o":19176,"h":19179,"l":19144,"c":19175.5,"v":351.295}
{"ts":1657717680000,"o":19175.5,"h":19199,"l":19169.5,"c":19184.5,"v":171.419}
{"ts":1657717740000,"o":19184.5,"h":19197,"l":19178.5,"c":19181,"v":197.133}
{"ts":1657717800000,"o":19181,"h":19213,"l":19155,"c":19205.5,"v":422.421}
{"ts":1657717860000,"o":19205.5,"h":19205.5,"l":19157.5,"c":19167,"v":284.139}
{"ts":1657717920000,"o":19167,"h":19178.5,"l":19159,"c":19161.5,"v":149.692}
{"ts":1657717980000,"o":19161.5,"h":19193.5,"l":19160,"c":19186,"v":177.803}
{"ts":1657718040000,"o":19186,"h":19190,"l":19163,"c":19163.5,"v":160.414}
{"ts":1657718100000,"o":19163.5,"h":19187,"l":19156.5,"c":19157,"v":175.668}
{"ts":1657718160000,"o":19157,"h":19165,"l":19151,"c":19155,"v":124.59}
{"ts":1657718220000,"o":19155,"h":19155,"l":19100,"c":19103.5,"v":607.077}
{"ts":1657718280000,"o":19103.5,"h":19104.5,"l":19088,"c":19089,"v":400.803}
{"ts":1657718340000,"o":19089,"h":19132,"l":19076.5,"c":19081.5,"v":507.908}
{"ts":1657718400000,"o":19081.5,"h":19097.5,"l":19050,"c":19071,"v":488.195}
{"ts":1657718460000,"o":19071,"h":19100,"l":19071,"c":19084.5,"v":274.471}
{"ts":1657718520000,"o":19084.5,"h":19090,"l":19051,"c":19055.5,"v":264.412}
{"ts":1657718580000,"o":19055.5,"h":19074,"l":19050,"c":19065,"v":164.762}
{"ts":1657718640000,"o":19065,"h":19089,"l":19063.5,"c":19084.5,"v":295.095}
{"ts":1657718700000,"o":19084.5,"h":19099,"l":19075.5,"c":19075.5,"v":183.864}
{"ts":1657718760000,"o":19075.5,"h":19115.5,"l":19070,"c":19100.5,"v":294.403}
{"ts":1657718820000,"o":19100.5,"h":19105,"l":19069,"c":19073,"v":278.929}
{"ts":1657718880000,"o":19073,"h":19076.5,"l":18988,"c":19017,"v":875.339}
{"ts":1657718940000,"o":19017,"h":19037,"l":18975,"c":19029,"v":826.2}
{"ts":1657719000000,"o":19029,"h":19035.5,"l":18980,"c":18991.5,"v":766.325}
{"ts":1657719060000,"o":18991.5,"h":19011,"l":18927,"c":18945,"v":1101.195}
{"ts":1657719120000,"o":18945,"h":18999,"l":18931,"c":18940,"v":608.196}
{"ts":1657719180000,"o":18940,"h":19082.5,"l":18932,"c":19048,"v":1022.909}
{"ts":1657719240000,"o":19048,"h":19093,"l":19017,"c":19065,"v":846.708}
{"ts":1657719300000,"o":19065,"h":19075,"l":19015,"c":19060,"v":493.07}
{"ts":1657719360000,"o":19060,"h":19153,"l":19047,"c":19152.5,"v":892.224}
{"ts":1657719420000,"o":19152.5,"h":19159.5,"l":19119,"c":19136,"v":535.722}
{"ts":1657719480000,"o":19136,"h":19177.5,"l":19095,"c":19177.5,"v":751.043}
{"ts":1657719540000,"o":19177.5,"h":19321,"l":19164.5,"c":19251.5,"v":2177.803}
{"ts":1657719600000,"o":19251.5,"h":19349,"l":19239,"c":19263,"v":1757.593}
{"ts":1657719660000,"o":19263,"h":19271,"l":19203.5,"c":19222.5,"v":830.56}
{"ts":1657719720000,"o":19222.5,"h":19270,"l":19212.5,"c":19236,"v":614.005}
{"ts":1657719780000,"o":19236,"h":19267.5,"l":19212.5,"c":19219.5,"v":332.141}
{"ts":1657719840000,"o":19219.5,"h":19220,"l":19184.5,"c":19196,"v":368.105}
{"ts":1657719900000,"o":19196,"h":19231,"l":19177.5,"c":19178,"v":485.278}
{"ts":1657719960000,"o":19178,"h":19192,"l":19137,"c":19169,"v":562.762}
{"ts":1657720020000,"o":19169,"h":19215,"l":19169,"c":19205,"v":349.39}
{"ts":1657720080000,"o":19205,"h":19242.5,"l":19193.5,"c":19241.5,"v":310.589}
{"ts":1657720140000,"o":19241.5,"h":19327.5,"l":19233.5,"c":19299.5,"v":843.333}
{"ts":1657720200000,"o":19299.5,"h":19320,"l":19261,"c":19271.5,"v":602.931}
{"ts":1657720260000,"o":19271.5,"h":19310,"l":19261.5,"c":19296.5,"v":420.817}
{"ts":1657720320000,"o":19296.5,"h":19301,"l":19279,"c":19290,"v":271.835}
{"ts":1657720380000,"o":19290,"h":19314,"l":19282,"c":19294,"v":223.59}
{"ts":1657720440000,"o":19294,"h":19300.5,"l":19268,"c":19279.5,"v":188.977}
{"ts":1657720500000,"o":19279.5,"h":19280,"l":19230,"c":19245.5,"v":284.231}
{"ts":1657720560000,"o":19245.5,"h":19265,"l":19242.5,"c":19264.5,"v":175.908}
{"ts":1657720620000,"o":19264.5,"h":19284,"l":19238,"c":19238.5,"v":256.778}
{"ts":1657720680000,"o":19238.5,"h":19285.5,"l":19232,"c":19280,"v":217.694}
{"ts":1657720740000,"o":19280,"h":19300,"l":19267.5,"c":19279,"v":363.714}
{"ts":1657720800000,"o":19279,"h":19279,"l":19230,"c":19232,"v":321.32}
{"ts":1657720860000,"o":19232,"h":19274,"l":19230.5,"c":19270.5,"v":204.7}
{"ts":1657720920000,"o":19270.5,"h":19310,"l":19254.5,"c":19296.5,"v":441.126}
{"ts":1657720980000,"o":19296.5,"h":19317,"l":19292.5,"c":19300,"v":320.385}
{"ts":1657721040000,"o":19300,"h":19324,"l":19297,"c":19315,"v":314.268}
{"ts":1657721100000,"o":19315,"h":19390.5,"l":19306,"c":19365,"v":1160.736}
{"ts":1657721160000,"o":19365,"h":19365.5,"l":19270,"c":19272.5,"v":680.574}
{"ts":1657721220000,"o":19272.5,"h":19300,"l":19270.5,"c":19282,"v":235.047}
{"ts":1657721280000,"o":19282,"h":19282,"l":19252.5,"c":19261,"v":254.808}
{"ts":1657721340000,"o":19261,"h":19287,"l":19240,"c":19258,"v":303.615}
{"ts":1657721400000,"o":19258,"h":19262,"l":19250,"c":19250.5,"v":146.104}
{"ts":1657721460000,"o":19250.5,"h":19285,"l":19247,"c":19273,"v":269.693}
{"ts":1657721520000,"o":19273,"h":19289.5,"l":19255.5,"c":19278.5,"v":148.295}
{"ts":1657721580000,"o":19278.5,"h":19300,"l":19275.5,"c":19284.5,"v":138.827}
{"ts":1657721640000,"o":19284.5,"h":19299.5,"l":19267.5,"c":19292,"v":57.817}
{"ts":1657721700000,"o":19292,"h":19309.5,"l":19272.5,"c":19277,"v":144.902}
{"ts":1657721760000,"o":19277,"h":19282,"l":19260,"c":19261,"v":203.55}
{"ts":1657721820000,"o":19261,"h":19284,"l":19261,"c":19261.5,"v":56.597}
{"ts":1657721880000,"o":19261.5,"h":19262,"l":19229,"c":19246,"v":238.614}
{"ts":1657721940000,"o":19246,"h":19256,"l":19229,"c":19229.5,"v":89.203}
{"ts":1657722000000,"o":19229.5,"h":19229.5,"l":19185,"c":19207,"v":578.203}
{"ts":1657722060000,"o":19207,"h":19237,"l":19205,"c":19232,"v":207.732}
{"ts":1657722120000,"o":19232,"h":19242,"l":19223,"c":19232.5,"v":165.264}
{"ts":1657722180000,"o":19232.5,"h":19245.5,"l":19211.5,"c":19212,"v":99.626}
{"ts":1657722240000,"o":19212,"h":19220.5,"l":19182,"c":19205,"v":314.272}
{"ts":1657722300000,"o":19205,"h":19223,"l":19194,"c":19223,"v":135.092}
{"ts":1657722360000,"o":19223,"h":19274,"l":19222.5,"c":19242.5,"v":268.043}
{"ts":1657722420000,"o":19242.5,"h":19251.5,"l":19221,"c":19239.5,"v":202.14}
{"ts":1657722480000,"o":19239.5,"h":19248,"l":19233.5,"c":19240.5,"v":74.752}
{"ts":1657722540000,"o":19240.5,"h":19248,"l":19229.5,"c":19237,"v":86.301}
{"ts":1657722600000,"o":19237,"h":19250,"l":19215.5,"c":19224.5,"v":108.29}
{"ts":1657722660000,"o":19224.5,"h":19274,"l":19217,"c":19273.5,"v":399.731}
{"ts":1657722720000,"o":19273.5,"h":19341.5,"l":19270.5,"c":19320,"v":562.929}
{"ts":1657722780000,"o":19320,"h":19357,"l":19318,"c":19349.5,"v":325.122}
{"ts":1657722840000,"o":19349.5,"h":19377,"l":19337,"c":19374.5,"v":403.343}
{"ts":1657722900000,"o":19374.5,"h":19466,"l":19374.5,"c":19406,"v":2158.105}
{"ts":1657722960000,"o":19406,"h":19409.5,"l":19363,"c":19363,"v":373.948}
{"ts":1657723020000,"o":19363,"h":19380.5,"l":19360,"c":19376.5,"v":321.245}
{"ts":1657723080000,"o":19376.5,"h":19398,"l":19364,"c":19364.5,"v":205.065}
{"ts":1657723140000,"o":19364.5,"h":19388,"l":19363,"c":19387.5,"v":159.856}
{"ts":1657723200000,"o":19387.5,"h":19429,"l":19384.5,"c":19419.5,"v":299.428}
{"ts":1657723260000,"o":19419.5,"h":19420,"l":19390,"c":19415.5,"v":218.902}
{"ts":1657723320000,"o":19415.5,"h":19466,"l":19409.5,"c":19440,"v":470.172}
{"ts":1657723380000,"o":19440,"h":19480,"l":19414,"c":19470.5,"v":441.991}
{"ts":1657723440000,"o":19470.5,"h":19572,"l":19460,"c":19534.5,"v":2003.201}
{"ts":1657723500000,"o":19534.5,"h":19576.5,"l":19492,"c":19554,"v":1024.749}
{"ts":1657723560000,"o":19554,"h":19555,"l":19486,"c":19503.5,"v":642.231}
{"ts":1657723620000,"o":19503.5,"h":19562,"l":19495,"c":19546,"v":781.957}
{"ts":1657723680000,"o":19546,"h":19663,"l":19538.5,"c":19612.5,"v":2173.386}
{"ts":1657723740000,"o":19612.5,"h":19613,"l":19562.5,"c":19591,"v":620.572}
{"ts":1657723800000,"o":19591,"h":19618.5,"l":19578.5,"c":19600,"v":394.831}
{"ts":1657723860000,"o":19600,"h":19672,"l":19594.5,"c":19654.5,"v":739.545}
{"ts":1657723920000,"o":19654.5,"h":19655,"l":19601,"c":19601,"v":359.175}
{"ts":1657723980000,"o":19601,"h":19605,"l":19571,"c":19571.5,"v":512.88}
{"ts":1657724040000,"o":19571.5,"h":19584,"l":19541,"c":19571.5,"v":591.459}
{"ts":1657724100000,"o":19571.5,"h":19600,"l":19571,"c":19580,"v":302.452}
{"ts":1657724160000,"o":19580,"h":19594,"l":19568,"c":19582.5,"v":240.048}
{"ts":1657724220000,"o":19582.5,"h":19589.5,"l":19580,"c":19585,"v":115.009}
{"ts":1657724280000,"o":19585,"h":19585.5,"l":19574,"c":19578.5,"v":152.733}
{"ts":1657724340000,"o":19578.5,"h":19583,"l":19558,"c":19561.5,"v":182.503}
{"ts":1657724400000,"o":19561.5,"h":19572,"l":19550.5,"c":19570,"v":247.387}
{"ts":1657724460000,"o":19570,"h":19570.5,"l":19528.5,"c":19528.5,"v":232.005}
{"ts":1657724520000,"o":19528.5,"h":19594.5,"l":19528.5,"c":19574,"v":303.388}
{"ts":1657724580000,"o":19574,"h":19610,"l":19574,"c":19600,"v":397.409}
{"ts":1657724640000,"o":19600,"h":19603,"l":19575.5,"c":19581,"v":183.312}
{"ts":1657724700000,"o":19581,"h":19631,"l":19581,"c":19622.5,"v":314.831}
{"ts":1657724760000,"o":19622.5,"h":19666,"l":19616,"c":19645.5,"v":522.828}
{"ts":1657724820000,"o":19645.5,"h":19706,"l":19636.5,"c":19640,"v":775.043}
{"ts":1657724880000,"o":19640,"h":19640.5,"l":19609.5,"c":19633.5,"v":400.368}
{"ts":1657724940000,"o":19633.5,"h":19636.5,"l":19594.5,"c":19599,"v":341.333}
{"ts":1657725000000,"o":19599,"h":19620,"l":19592,"c":19615.5,"v":158.639}
{"ts":1657725060000,"o":19615.5,"h":19637.5,"l":19605,"c":19637.5,"v":221.058}
{"ts":1657725120000,"o":19637.5,"h":19637.5,"l":19620.5,"c":19628,"v":147.249}
{"ts":1657725180000,"o":19628,"h":19628.5,"l":19594,"c":19605,"v":233.028}
{"ts":1657725240000,"o":19605,"h":19634,"l":19592,"c":19633.5,"v":257.906}
{"ts":1657725300000,"o":19633.5,"h":19639.5,"l":19603.5,"c":19607.5,"v":110.069}
{"ts":1657725360000,"o":19607.5,"h":19619.5,"l":19600.5,"c":19603.5,"v":109.456}
{"ts":1657725420000,"o":19603.5,"h":19612,"l":19597,"c":19597,"v":72.561}
{"ts":1657725480000,"o":19597,"h":19597,"l":19562,"c":19562,"v":269.172}
{"ts":1657725540000,"o":19562,"h":19577,"l":19561,"c":19574.5,"v":196.041}
{"ts":1657725600000,"o":19574.5,"h":19589,"l":19572.5,"c":19579,"v":195.487}
{"ts":1657725660000,"o":19579,"h":19579.5,"l":19565,"c":19567.5,"v":96.06}
{"ts":1657725720000,"o":19567.5,"h":19580,"l":19567,"c":19568.5,"v":81.474}
{"ts":1657725780000,"o":19568.5,"h":19570,"l":19548.5,"c":19551.5,"v":164.873}
{"ts":1657725840000,"o":19551.5,"h":19555.5,"l":19516,"c":19525.5,"v":288.002}
{"ts":1657725900000,"o":19525.5,"h":19536.5,"l":19505.5,"c":19516.5,"v":282.972}
{"ts":1657725960000,"o":19516.5,"h":19522.5,"l":19511.5,"c":19512,"v":179.852}
{"ts":1657726020000,"o":19512,"h":19515,"l":19508.5,"c":19510,"v":187.391}
{"ts":1657726080000,"o":19510,"h":19510,"l":19482,"c":19488,"v":445.577}
{"ts":1657726140000,"o":19488,"h":19489,"l":19467,"c":19486.5,"v":445.119}
{"ts":1657726200000,"o":19486.5,"h":19521,"l":19486.5,"c":19508.5,"v":318.913}
{"ts":1657726260000,"o":19508.5,"h":19515.5,"l":19483,"c":19483,"v":245.585}
{"ts":1657726320000,"o":19483,"h":19491.5,"l":19464.5,"c":19470,"v":235.551}
{"ts":1657726380000,"o":19470,"h":19478.5,"l":19433.5,"c":19440,"v":504.476}
{"ts":1657726440000,"o":19440,"h":19455,"l":19415,"c":19448,"v":457.06}
{"ts":1657726500000,"o":19448,"h":19470,"l":19447.5,"c":19469.5,"v":262.93}
{"ts":1657726560000,"o":19469.5,"h":19469.5,"l":19386,"c":19399,"v":456.905}
{"ts":1657726620000,"o":19399,"h":19440,"l":19399,"c":19440,"v":477.652}
{"ts":1657726680000,"o":19440,"h":19471,"l":19439.5,"c":19453.5,"v":164.4}
{"ts":1657726740000,"o":19453.5,"h":19465,"l":19447.5,"c":19455.5,"v":131.638}
{"ts":1657726800000,"o":19455.5,"h":19466.5,"l":19451,"c":19466,"v":119.952}
{"ts":1657726860000,"o":19466,"h":19487,"l":19450,"c":19485,"v":205.631}
{"ts":1657726920000,"o":19485,"h":19485,"l":19460,"c":19465,"v":102.224}
{"ts":1657726980000,"o":19465,"h":19466.5,"l":19435,"c":19435,"v":87.524}
{"ts":1657727040000,"o":19435,"h":19437.5,"l":19401,"c":19401.5,"v":285.581}
{"ts":1657727100000,"o":19401.5,"h":19414.5,"l":19377,"c":19380.5,"v":367.035}
{"ts":1657727160000,"o":19380.5,"h":19405.5,"l":19380,"c":19391,"v":216.907}
{"ts":1657727220000,"o":19391,"h":19415.5,"l":19391,"c":19406.5,"v":219.535}
{"ts":1657727280000,"o":19406.5,"h":19433,"l":19406,"c":19432.5,"v":168.138}
{"ts":1657727340000,"o":19432.5,"h":19459,"l":19419.5,"c":19459,"v":183.243}
{"ts":1657727400000,"o":19459,"h":19496,"l":19455.5,"c":19463,"v":256.331}
{"ts":1657727460000,"o":19463,"h":19478.5,"l":19456.5,"c":19470.5,"v":138.262}
{"ts":1657727520000,"o":19470.5,"h":19490,"l":19470,"c":19470,"v":150.332}
{"ts":1657727580000,"o":19470,"h":19474,"l":19445.5,"c":19445.5,"v":84.149}
{"ts":1657727640000,"o":19445.5,"h":19469.5,"l":19445.5,"c":19469,"v":111.06}
{"ts":1657727700000,"o":19469,"h":19469,"l":19446,"c":19450.5,"v":68.69}
{"ts":1657727760000,"o":19450.5,"h":19469.5,"l":19432.5,"c":19469.5,"v":80.417}
{"ts":1657727820000,"o":19469.5,"h":19471,"l":19453,"c":19453.5,"v":56.518}
{"ts":1657727880000,"o":19453.5,"h":19465,"l":19453,"c":19465,"v":28.209}
{"ts":1657727940000,"o":19465,"h":19465,"l":19444,"c":19444.5,"v":35.138}
{"ts":1657728000000,"o":19444.5,"h":19465.5,"l":19436,"c":19454.5,"v":74.281}
{"ts":1657728060000,"o":19454.5,"h":19459,"l":19447,"c":19447.5,"v":44.888}
{"ts":1657728120000,"o":19447.5,"h":19460,"l":19429,"c":19452.5,"v":109.012}
{"ts":1657728180000,"o":19452.5,"h":19469,"l":19432.5,"c":19436,"v":131.116}
{"ts":1657728240000,"o":19436,"h":19451.5,"l":19418,"c":19451.5,"v":138.015}
{"ts":1657728300000,"o":19451.5,"h":19455,"l":19447.5,"c":19453,"v":81.771}
{"ts":1657728360000,"o":19453,"h":19453,"l":19423,"c":19426.5,"v":56.132}
{"ts":1657728420000,"o":19426.5,"h":19434.5,"l":19422.5,"c":19424,"v":87.6}
{"ts":1657728480000,"o":19424,"h":19446,"l":19423.5,"c":19440,"v":80.564}
{"ts":1657728540000,"o":19440,"h":19454,"l":19440,"c":19454,"v":72.23}
{"ts":1657728600000,"o":19454,"h":19454,"l":19359,"c":19387,"v":765.973}
{"ts":1657728660000,"o":19387,"h":19387.5,"l":19356,"c":19364,"v":266.647}
{"ts":1657728720000,"o":19364,"h":19415,"l":19364,"c":19402,"v":244.623}
{"ts":1657728780000,"o":19402,"h":19402,"l":19360,"c":19363.5,"v":144.662}
{"ts":1657728840000,"o":19363.5,"h":19374,"l":19355,"c":19361.5,"v":168.774}
{"ts":1657728900000,"o":19361.5,"h":19361.5,"l":19301,"c":19317.5,"v":652.157}
{"ts":1657728960000,"o":19317.5,"h":19317.5,"l":19302.5,"c":19305.5,"v":199.159}
{"ts":1657729020000,"o":19305.5,"h":19310,"l":19243,"c":19261.5,"v":945.66}
{"ts":1657729080000,"o":19261.5,"h":19275,"l":19259.5,"c":19261,"v":385.502}
{"ts":1657729140000,"o":19261,"h":19261.5,"l":19242,"c":19250,"v":396.708}
{"ts":1657729200000,"o":19250,"h":19255,"l":19232,"c":19249.5,"v":359.283}
{"ts":1657729260000,"o":19249.5,"h":19266,"l":19249.5,"c":19264.5,"v":222.919}
{"ts":1657729320000,"o":19264.5,"h":19333.5,"l":19258,"c":19311,"v":701.753}
{"ts":1657729380000,"o":19311,"h":19331.5,"l":19300,"c":19315.5,"v":315.477}
{"ts":1657729440000,"o":19315.5,"h":19345.5,"l":19315.5,"c":19335,"v":434.554}
{"ts":1657729500000,"o":19335,"h":19344.5,"l":19313.5,"c":19324,"v":240.165}
{"ts":1657729560000,"o":19324,"h":19367.5,"l":19323.5,"c":19357.5,"v":237.806}
{"ts":1657729620000,"o":19357.5,"h":19366.5,"l":19348,"c":19348,"v":134.702}
{"ts":1657729680000,"o":19348,"h":19356.5,"l":19336,"c":19351.5,"v":122.239}
{"ts":1657729740000,"o":19351.5,"h":19375.5,"l":19351.5,"c":19369,"v":287.217}
{"ts":1657729800000,"o":19369,"h":19391,"l":19355.5,"c":19374,"v":250.005}
{"ts":1657729860000,"o":19374,"h":19399,"l":19373.5,"c":19394.5,"v":155.685}
{"ts":1657729920000,"o":19394.5,"h":19399,"l":19379.5,"c":19395,"v":199.423}
{"ts":1657729980000,"o":19395,"h":19431,"l":19391.5,"c":19430,"v":375.172}
{"ts":1657730040000,"o":19430,"h":19431,"l":19393,"c":19396,"v":169.536}
{"ts":1657730100000,"o":19396,"h":19419.5,"l":19392.5,"c":19410.5,"v":206.099}
{"ts":1657730160000,"o":19410.5,"h":19413.5,"l":19378.5,"c":19383,"v":137.543}
{"ts":1657730220000,"o":19383,"h":19406.5,"l":19380,"c":19399.5,"v":93.747}
{"ts":1657730280000,"o":19399.5,"h":19406,"l":19388.5,"c":19403.5,"v":50.292}
{"ts":1657730340000,"o":19403.5,"h":19443,"l":19403.5,"c":19437,"v":199.735}
{"ts":1657730400000,"o":19437,"h":19437,"l":19408.5,"c":19415,"v":107.588}
{"ts":1657730460000,"o":19415,"h":19415.5,"l":19379.5,"c":19390,"v":155.508}
{"ts":1657730520000,"o":19390,"h":19461.5,"l":19382,"c":19431,"v":490.229}
{"ts":1657730580000,"o":19431,"h":19460,"l":19424,"c":19459.5,"v":148.79}
{"ts":1657730640000,"o":19459.5,"h":19465,"l":19451.5,"c":19465,"v":77.175}
{"ts":1657730700000,"o":19465,"h":19476,"l":19464,"c":19474,"v":168.184}
{"ts":1657730760000,"o":19474,"h":19474,"l":19427,"c":19436,"v":186.471}
{"ts":1657730820000,"o":19436,"h":19447.5,"l":19425,"c":19434.5,"v":55.932}
{"ts":1657730880000,"o":19434.5,"h":19454.5,"l":19434,"c":19453,"v":70.73}
{"ts":1657730940000,"o":19453,"h":19454.5,"l":19441,"c":19451.5,"v":75.679}
{"ts":1657731000000,"o":19451.5,"h":19468,"l":19440,"c":19467.5,"v":193.157}
{"ts":1657731060000,"o":19467.5,"h":19498,"l":19464,"c":19497.5,"v":246.429}
{"ts":1657731120000,"o":19497.5,"h":19514,"l":19492.5,"c":19503.5,"v":277.803}
{"ts":1657731180000,"o":19503.5,"h":19548.5,"l":19500.5,"c":19548.5,"v":320.844}
{"ts":1657731240000,"o":19548.5,"h":19593.5,"l":19545.5,"c":19585,"v":515.548}
{"ts":1657731300000,"o":19585,"h":19614.5,"l":19585,"c":19602,"v":432.211}
{"ts":1657731360000,"o":19602,"h":19602.5,"l":19588.5,"c":19593.5,"v":296.242}
{"ts":1657731420000,"o":19593.5,"h":19616,"l":19593,"c":19616,"v":210.706}
{"ts":1657731480000,"o":19616,"h":19616,"l":19602,"c":19610,"v":212.576}
{"ts":1657731540000,"o":19610,"h":19622.5,"l":19605,"c":19622.5,"v":253.737}
{"ts":1657731600000,"o":19622.5,"h":19625,"l":19610,"c":19620.5,"v":167.651}
{"ts":1657731660000,"o":19620.5,"h":19649.5,"l":19620.5,"c":19636.5,"v":421.723}
{"ts":1657731720000,"o":19636.5,"h":19897.5,"l":19636.5,"c":19839,"v":3397.002}
{"ts":1657731780000,"o":19839,"h":20073,"l":19835,"c":19873.5,"v":3531.954}
{"ts":1657731840000,"o":19873.5,"h":19967.5,"l":19870,"c":19883.5,"v":1019.95}
{"ts":1657731900000,"o":19883.5,"h":19920,"l":19840,"c":19843,"v":634.117}
{"ts":1657731960000,"o":19843,"h":19843,"l":19790.5,"c":19796.5,"v":807.094}
{"ts":1657732020000,"o":19796.5,"h":19820.5,"l":19774.5,"c":19779.5,"v":477.056}
{"ts":1657732080000,"o":19779.5,"h":19830,"l":19774.5,"c":19812,"v":551.291}
{"ts":1657732140000,"o":19812,"h":19823,"l":19766,"c":19778,"v":441.318}
{"ts":1657732200000,"o":19778,"h":19800,"l":19765,"c":19797,"v":153.735}
{"ts":1657732260000,"o":19797,"h":19817.5,"l":19788.5,"c":19803.5,"v":148.737}
{"ts":1657732320000,"o":19803.5,"h":19850,"l":19797,"c":19823.5,"v":471.905}
{"ts":1657732380000,"o":19823.5,"h":19848,"l":19817,"c":19833,"v":349.616}
{"ts":1657732440000,"o":19833,"h":19921,"l":19833,"c":19876.5,"v":738.458}
{"ts":1657732500000,"o":19876.5,"h":19878,"l":19835,"c":19835,"v":269.813}
{"ts":1657732560000,"o":19835,"h":19838.5,"l":19800,"c":19809.5,"v":333.574}
{"ts":1657732620000,"o":19809.5,"h":19813.5,"l":19781.5,"c":19795.5,"v":462.587}
{"ts":1657732680000,"o":19795.5,"h":19798,"l":19746.5,"c":19758,"v":438.299}
{"ts":1657732740000,"o":19758,"h":19773.5,"l":19747.5,"c":19770,"v":238.899}
{"ts":1657732800000,"o":19770,"h":19770,"l":19747,"c":19750.5,"v":149.9}
{"ts":1657732860000,"o":19750.5,"h":19780,"l":19742,"c":19780,"v":191.789}
{"ts":1657732920000,"o":19780,"h":19780,"l":19760,"c":19765,"v":97.501}
{"ts":1657732980000,"o":19765,"h":19774,"l":19755,"c":19767.5,"v":73.848}
{"ts":1657733040000,"o":19767.5,"h":19830,"l":19767.5,"c":19817.5,"v":286.396}
{"ts":1657733100000,"o":19817.5,"h":19843.5,"l":19799.5,"c":19804,"v":243.846}
{"ts":1657733160000,"o":19804,"h":19805.5,"l":19763.5,"c":19792.5,"v":263.905}
{"ts":1657733220000,"o":19792.5,"h":19822,"l":19790.5,"c":19807.5,"v":113.24}
{"ts":1657733280000,"o":19807.5,"h":19833,"l":19798.5,"c":19811.5,"v":142.739}
{"ts":1657733340000,"o":19811.5,"h":19836,"l":19811,"c":19830,"v":133.359}
{"ts":1657733400000,"o":19830,"h":19836,"l":19799,"c":19799,"v":73.916}
{"ts":1657733460000,"o":19799,"h":19808.5,"l":19790,"c":19792,"v":115.027}
{"ts":1657733520000,"o":19792,"h":19803,"l":19781,"c":19781,"v":70.343}
{"ts":1657733580000,"o":19781,"h":19782,"l":19765.5,"c":19775,"v":110.02}
{"ts":1657733640000,"o":19775,"h":19777.5,"l":19749,"c":19764,"v":327.481}
{"ts":1657733700000,"o":19764,"h":19779.5,"l":19750,"c":19771.5,"v":121.062}
{"ts":1657733760000,"o":19771.5,"h":19781,"l":19751.5,"c":19766.5,"v":129.216}
{"ts":1657733820000,"o":19766.5,"h":19784,"l":19766.5,"c":19783.5,"v":55.379}
{"ts":1657733880000,"o":19783.5,"h":19789.5,"l":19758,"c":19761,"v":155.391}
{"ts":1657733940000,"o":19761,"h":19782.5,"l":19755,"c":19774.5,"v":86.777}
{"ts":1657734000000,"o":19774.5,"h":19813,"l":19774.5,"c":19800,"v":107.785}
{"ts":1657734060000,"o":19800,"h":19835.5,"l":19800,"c":19835,"v":153.157}
{"ts":1657734120000,"o":19835,"h":19915,"l":19835,"c":19876,"v":799.024}
{"ts":1657734180000,"o":19876,"h":19910.5,"l":19875.5,"c":19890.5,"v":329.929}
{"ts":1657734240000,"o":19890.5,"h":19951,"l":19874.5,"c":19930.5,"v":603.995}
{"ts":1657734300000,"o":19930.5,"h":19945,"l":19862.5,"c":19864.5,"v":232.532}
{"ts":1657734360000,"o":19864.5,"h":19894,"l":19822,"c":19847.5,"v":489.861}
{"ts":1657734420000,"o":19847.5,"h":19868,"l":19840,"c":19841,"v":155.891}
{"ts":1657734480000,"o":19841,"h":19876.5,"l":19840.5,"c":19871.5,"v":101.045}
{"ts":1657734540000,"o":19871.5,"h":19905.5,"l":19859,"c":19901.5,"v":253.154}
{"ts":1657734600000,"o":19901.5,"h":19905.5,"l":19891.5,"c":19899,"v":96.949}
{"ts":1657734660000,"o":19899,"h":19899.5,"l":19868,"c":19868.5,"v":83.752}
{"ts":1657734720000,"o":19868.5,"h":19884,"l":19864,"c":19874.5,"v":66.614}
{"ts":1657734780000,"o":19874.5,"h":19884,"l":19865,"c":19883.5,"v":119.529}
{"ts":1657734840000,"o":19883.5,"h":19884,"l":19853,"c":19853.5,"v":97.372}
{"ts":1657734900000,"o":19853.5,"h":19865,"l":19824.5,"c":19830.5,"v":126.755}
{"ts":1657734960000,"o":19830.5,"h":19846.5,"l":19828,"c":19839.5,"v":86.081}
{"ts":1657735020000,"o":19839.5,"h":19873,"l":19839.5,"c":19867.5,"v":97.076}
{"ts":1657735080000,"o":19867.5,"h":19892,"l":19867,"c":19887,"v":58.203}
{"ts":1657735140000,"o":19887,"h":19887.5,"l":19855.5,"c":19870.5,"v":54.405}
{"ts":1657735200000,"o":19870.5,"h":19881,"l":19784,"c":19789.5,"v":719.182}
{"ts":1657735260000,"o":19789.5,"h":19810,"l":19757,"c":19770.5,"v":360.718}
{"ts":1657735320000,"o":19770.5,"h":19775,"l":19754.5,"c":19767.5,"v":188.626}
{"ts":1657735380000,"o":19767.5,"h":19778.5,"l":19716.5,"c":19717.5,"v":622.573}
{"ts":1657735440000,"o":19717.5,"h":19726,"l":19682.5,"c":19707.5,"v":810.876}
{"ts":1657735500000,"o":19707.5,"h":19755,"l":19707.5,"c":19749,"v":337.106}
{"ts":1657735560000,"o":19749,"h":19755,"l":19720,"c":19741,"v":100.874}
{"ts":1657735620000,"o":19741,"h":19748,"l":19722,"c":19725.5,"v":75.371}
{"ts":1657735680000,"o":19725.5,"h":19725.5,"l":19695,"c":19699.5,"v":230.573}
{"ts":1657735740000,"o":19699.5,"h":19729,"l":19699.5,"c":19722,"v":147.692}
{"ts":1657735800000,"o":19722,"h":19727.5,"l":19711,"c":19718,"v":135.057}
{"ts":1657735860000,"o":19718,"h":19727,"l":19715,"c":19727,"v":70.969}
{"ts":1657735920000,"o":19727,"h":19727,"l":19715,"c":19715.5,"v":78.512}
{"ts":1657735980000,"o":19715.5,"h":19744,"l":19713.5,"c":19738.5,"v":135.394}
{"ts":1657736040000,"o":19738.5,"h":19764,"l":19737.5,"c":19745.5,"v":214.025}
{"ts":1657736100000,"o":19745.5,"h":19745.5,"l":19704.5,"c":19722.5,"v":109.307}
{"ts":1657736160000,"o":19722.5,"h":19729,"l":19706,"c":19706.5,"v":66.293}
{"ts":1657736220000,"o":19706.5,"h":19708.5,"l":19685,"c":19687.5,"v":190.669}
{"ts":1657736280000,"o":19687.5,"h":19710.5,"l":19687,"c":19703.5,"v":72.529}
{"ts":1657736340000,"o":19703.5,"h":19713.5,"l":19699.5,"c":19707,"v":32.96}
{"ts":1657736400000,"o":19707,"h":19707,"l":19692,"c":19694,"v":52.083}
{"ts":1657736460000,"o":19694,"h":19708.5,"l":19692,"c":19692.5,"v":101.931}
{"ts":1657736520000,"o":19692.5,"h":19692.5,"l":19667.5,"c":19675.5,"v":311.574}
{"ts":1657736580000,"o":19675.5,"h":19699.5,"l":19668.5,"c":19699.5,"v":228.45}
{"ts":1657736640000,"o":19699.5,"h":19755,"l":19699,"c":19741.5,"v":345.486}
{"ts":1657736700000,"o":19741.5,"h":19778.5,"l":19741.5,"c":19757,"v":266.874}
{"ts":1657736760000,"o":19757,"h":19779,"l":19732,"c":19732.5,"v":300.449}
{"ts":1657736820000,"o":19732.5,"h":19756,"l":19732,"c":19750,"v":53.734}
{"ts":1657736880000,"o":19750,"h":19762.5,"l":19744,"c":19751,"v":67.9}
{"ts":1657736940000,"o":19751,"h":19783.5,"l":19744,"c":19771.5,"v":309.275}
{"ts":1657737000000,"o":19771.5,"h":19815,"l":19763.5,"c":19815,"v":433.211}
{"ts":1657737060000,"o":19815,"h":19833.5,"l":19797,"c":19811,"v":340.182}
{"ts":1657737120000,"o":19811,"h":19811,"l":19756,"c":19756,"v":180.732}
{"ts":1657737180000,"o":19756,"h":19757.5,"l":19733,"c":19749.5,"v":127.983}
{"ts":1657737240000,"o":19749.5,"h":19783.5,"l":19749.5,"c":19783,"v":64.386}
{"ts":1657737300000,"o":19783,"h":19803,"l":19770,"c":19802.5,"v":138.261}
{"ts":1657737360000,"o":19802.5,"h":19807.5,"l":19795,"c":19795,"v":60.495}
{"ts":1657737420000,"o":19795,"h":19800,"l":19772,"c":19786.5,"v":233.238}
{"ts":1657737480000,"o":19786.5,"h":19802.5,"l":19783.5,"c":19797,"v":44.986}
{"ts":1657737540000,"o":19797,"h":19807.5,"l":19795,"c":19807.5,"v":36.192}
{"ts":1657737600000,"o":19807.5,"h":19807.5,"l":19796.5,"c":19803.5,"v":49.527}
{"ts":1657737660000,"o":19803.5,"h":19809,"l":19790,"c":19800,"v":58.487}
{"ts":1657737720000,"o":19800,"h":19800.5,"l":19789,"c":19794,"v":41.245}
{"ts":1657737780000,"o":19794,"h":19825.5,"l":19792.5,"c":19825,"v":107.644}
{"ts":1657737840000,"o":19825,"h":19825.5,"l":19796.5,"c":19802,"v":102.838}
{"ts":1657737900000,"o":19802,"h":19819,"l":19786.5,"c":19787,"v":64.387}
{"ts":1657737960000,"o":19787,"h":19795,"l":19778,"c":19780,"v":51.644}
{"ts":1657738020000,"o":19780,"h":19797.5,"l":19777,"c":19786,"v":111.312}
{"ts":1657738080000,"o":19786,"h":19786.5,"l":19760.5,"c":19764.5,"v":93.999}
{"ts":1657738140000,"o":19764.5,"h":19772.5,"l":19754.5,"c":19772,"v":69.557}
{"ts":1657738200000,"o":19772,"h":19802.5,"l":19772,"c":19790,"v":117.445}
{"ts":1657738260000,"o":19790,"h":19845.5,"l":19790,"c":19845,"v":169.368}
{"ts":1657738320000,"o":19845,"h":19845.5,"l":19817.5,"c":19823,"v":118.848}
{"ts":1657738380000,"o":19823,"h":19839.5,"l":19822.5,"c":19832,"v":64.895}
{"ts":1657738440000,"o":19832,"h":19832.5,"l":19815,"c":19825.5,"v":56.63}
{"ts":1657738500000,"o":19825.5,"h":19860,"l":19825,"c":19850,"v":180.713}
{"ts":1657738560000,"o":19850,"h":19855.5,"l":19786,"c":19792.5,"v":202.663}
{"ts":1657738620000,"o":19792.5,"h":19804.5,"l":19785,"c":19794.5,"v":94.35}
{"ts":1657738680000,"o":19794.5,"h":19825.5,"l":19792,"c":19810.5,"v":99.841}
{"ts":1657738740000,"o":19810.5,"h":19834,"l":19805,"c":19833.5,"v":156.299}
{"ts":1657738800000,"o":19833.5,"h":19834,"l":19800,"c":19812.5,"v":69.629}
{"ts":1657738860000,"o":19812.5,"h":19820,"l":19802,"c":19819.5,"v":38.5}
{"ts":1657738920000,"o":19819.5,"h":19824.5,"l":19807,"c":19818.5,"v":60.236}
{"ts":1657738980000,"o":19818.5,"h":19830,"l":19798,"c":19829.5,"v":70.638}
{"ts":1657739040000,"o":19829.5,"h":19855,"l":19826,"c":19836,"v":116.859}
{"ts":1657739100000,"o":19836,"h":19838.5,"l":19815,"c":19815,"v":73.026}
{"ts":1657739160000,"o":19815,"h":19815.5,"l":19783.5,"c":19784,"v":100.792}
{"ts":1657739220000,"o":19784,"h":19784,"l":19752.5,"c":19755.5,"v":143.471}
{"ts":1657739280000,"o":19755.5,"h":19769.5,"l":19749,"c":19757,"v":99.286}
{"ts":1657739340000,"o":19757,"h":19757.5,"l":19735.5,"c":19750,"v":140.218}
{"ts":1657739400000,"o":19750,"h":19759,"l":19740,"c":19742.5,"v":51.861}
{"ts":1657739460000,"o":19742.5,"h":19773,"l":19742,"c":19773,"v":70.021}
{"ts":1657739520000,"o":19773,"h":19782,"l":19763.5,"c":19780.5,"v":28.354}
{"ts":1657739580000,"o":19780.5,"h":19785,"l":19769,"c":19785,"v":19.323}
{"ts":1657739640000,"o":19785,"h":19800,"l":19774.5,"c":19797.5,"v":34.393}
{"ts":1657739700000,"o":19797.5,"h":19797.5,"l":19759.5,"c":19772.5,"v":43.559}
{"ts":1657739760000,"o":19772.5,"h":19785,"l":19763,"c":19763,"v":49.787}
{"ts":1657739820000,"o":19763,"h":19776,"l":19755.5,"c":19759.5,"v":51.269}
{"ts":1657739880000,"o":19759.5,"h":19769,"l":19755,"c":19758,"v":24.269}
{"ts":1657739940000,"o":19758,"h":19773,"l":19758,"c":19770,"v":27.872}
{"ts":1657740000000,"o":19770,"h":19778,"l":19765.5,"c":19778,"v":27.032}
{"ts":1657740060000,"o":19778,"h":19778,"l":19755,"c":19755.5,"v":35.085}
{"ts":1657740120000,"o":19755.5,"h":19755.5,"l":19747,"c":19747,"v":30.49}
{"ts":1657740180000,"o":19747,"h":19762,"l":19746,"c":19761,"v":23.97}
{"ts":1657740240000,"o":19761,"h":19763.5,"l":19752.5,"c":19753,"v":13.209}
{"ts":1657740300000,"o":19753,"h":19753,"l":19727,"c":19728,"v":111.382}
{"ts":1657740360000,"o":19728,"h":19738.5,"l":19720,"c":19724,"v":103.226}
{"ts":1657740420000,"o":19724,"h":19741.5,"l":19722,"c":19739.5,"v":79.355}
{"ts":1657740480000,"o":19739.5,"h":19750,"l":19730,"c":19734,"v":31.694}
{"ts":1657740540000,"o":19734,"h":19741,"l":19734,"c":19734.5,"v":13.406}
{"ts":1657740600000,"o":19734.5,"h":19742.5,"l":19705.5,"c":19715,"v":94.819}
{"ts":1657740660000,"o":19715,"h":19715,"l":19706,"c":19707.5,"v":62.545}
{"ts":1657740720000,"o":19707.5,"h":19718.5,"l":19691,"c":19691,"v":191.817}
{"ts":1657740780000,"o":19691,"h":19700,"l":19689.5,"c":19693,"v":56.72}
{"ts":1657740840000,"o":19693,"h":19713.5,"l":19652.5,"c":19663.5,"v":469.495}
{"ts":1657740900000,"o":19663.5,"h":19700,"l":19659,"c":19700,"v":176.516}
{"ts":1657740960000,"o":19700,"h":19723,"l":19694,"c":19694,"v":187.356}
{"ts":1657741020000,"o":19694,"h":19715,"l":19694,"c":19704,"v":102.831}
{"ts":1657741080000,"o":19704,"h":19714.5,"l":19675,"c":19675,"v":67.769}
{"ts":1657741140000,"o":19675,"h":19692.5,"l":19662,"c":19692.5,"v":114.748}
{"ts":1657741200000,"o":19692.5,"h":19700,"l":19683.5,"c":19684,"v":109.442}
{"ts":1657741260000,"o":19684,"h":19690,"l":19680,"c":19686.5,"v":57.087}
{"ts":1657741320000,"o":19686.5,"h":19700,"l":19686.5,"c":19699,"v":63.36}
{"ts":1657741380000,"o":19699,"h":19699,"l":19642,"c":19650.5,"v":278.751}
{"ts":1657741440000,"o":19650.5,"h":19665,"l":19620.5,"c":19627,"v":318.358}
{"ts":1657741500000,"o":19627,"h":19675,"l":19627,"c":19675,"v":143.398}
{"ts":1657741560000,"o":19675,"h":19681,"l":19665.5,"c":19665.5,"v":71.266}
{"ts":1657741620000,"o":19665.5,"h":19670,"l":19651.5,"c":19670,"v":57.087}
{"ts":1657741680000,"o":19670,"h":19675,"l":19658.5,"c":19658.5,"v":22.261}
{"ts":1657741740000,"o":19658.5,"h":19669,"l":19655,"c":19667.5,"v":38.06}
{"ts":1657741800000,"o":19667.5,"h":19667.5,"l":19649.5,"c":19655.5,"v":58.898}
{"ts":1657741860000,"o":19655.5,"h":19656,"l":19635.5,"c":19638.5,"v":87.955}
{"ts":1657741920000,"o":19638.5,"h":19657,"l":19627,"c":19657,"v":110.93}
{"ts":1657741980000,"o":19657,"h":19658.5,"l":19637.5,"c":19657.5,"v":54.441}
{"ts":1657742040000,"o":19657.5,"h":19659,"l":19632.5,"c":19642,"v":81.847}
{"ts":1657742100000,"o":19642,"h":19649,"l":19630,"c":19643,"v":24.631}
{"ts":1657742160000,"o":19643,"h":19655.5,"l":19638.5,"c":19649,"v":98.016}
{"ts":1657742220000,"o":19649,"h":19665,"l":19648.5,"c":19655,"v":88.172}
{"ts":1657742280000,"o":19655,"h":19655,"l":19637,"c":19637.5,"v":37.941}
{"ts":1657742340000,"o":19637.5,"h":19653,"l":19637,"c":19643,"v":68.083}
{"ts":1657742400000,"o":19643,"h":19655,"l":19640,"c":19653,"v":65.933}
{"ts":1657742460000,"o":19653,"h":19760.5,"l":19652.5,"c":19716,"v":454.189}
{"ts":1657742520000,"o":19716,"h":19716.5,"l":19662.5,"c":19663,"v":158.034}
{"ts":1657742580000,"o":19663,"h":19680,"l":19654,"c":19680,"v":49.984}
{"ts":1657742640000,"o":19680,"h":19690,"l":19679,"c":19688,"v":38.714}
{"ts":1657742700000,"o":19688,"h":19688,"l":19644.5,"c":19648,"v":183.337}
{"ts":1657742760000,"o":19648,"h":19665,"l":19648,"c":19661,"v":79.667}
{"ts":1657742820000,"o":19661,"h":19673,"l":19658.5,"c":19660,"v":35.503}
{"ts":1657742880000,"o":19660,"h":19672,"l":19659.5,"c":19659.5,"v":29.222}
{"ts":1657742940000,"o":19659.5,"h":19679.5,"l":19659,"c":19679,"v":59.001}
{"ts":1657743000000,"o":19679,"h":19700,"l":19679,"c":19680.5,"v":126.125}
{"ts":1657743060000,"o":19680.5,"h":19685,"l":19671,"c":19671,"v":112.776}
{"ts":1657743120000,"o":19671,"h":19694.5,"l":19671,"c":19690,"v":21.38}
{"ts":1657743180000,"o":19690,"h":19700,"l":19680,"c":19697.5,"v":82.977}
{"ts":1657743240000,"o":19697.5,"h":19697.5,"l":19690,"c":19694,"v":39.783}
{"ts":1657743300000,"o":19694,"h":19694.5,"l":19687,"c":19687,"v":28.028}
{"ts":1657743360000,"o":19687,"h":19687.5,"l":19673.5,"c":19674,"v":24.664}
{"ts":1657743420000,"o":19674,"h":19680.5,"l":19663,"c":19667.5,"v":66.305}
{"ts":1657743480000,"o":19667.5,"h":19674.5,"l":19653.5,"c":19674.5,"v":68.728}
{"ts":1657743540000,"o":19674.5,"h":19674.5,"l":19662,"c":19669,"v":30.456}
{"ts":1657743600000,"o":19669,"h":19671.5,"l":19660,"c":19661,"v":33.913}
{"ts":1657743660000,"o":19661,"h":19674,"l":19650.5,"c":19650.5,"v":78.885}
{"ts":1657743720000,"o":19650.5,"h":19650.5,"l":19629.5,"c":19629.5,"v":110.758}
{"ts":1657743780000,"o":19629.5,"h":19642,"l":19625.5,"c":19640,"v":84.839}
{"ts":1657743840000,"o":19640,"h":19642.5,"l":19639.5,"c":19642,"v":15.362}
{"ts":1657743900000,"o":19642,"h":19650,"l":19640,"c":19647.5,"v":38.185}
{"ts":1657743960000,"o":19647.5,"h":19647.5,"l":19584,"c":19609.5,"v":470.05}
{"ts":1657744020000,"o":19609.5,"h":19616,"l":19575,"c":19577.5,"v":219.786}
{"ts":1657744080000,"o":19577.5,"h":19608.5,"l":19577,"c":19595,"v":182.515}
{"ts":1657744140000,"o":19595,"h":19617.5,"l":19592,"c":19606,"v":75.997}
{"ts":1657744200000,"o":19606,"h":19640,"l":19595,"c":19639.5,"v":145.972}
{"ts":1657744260000,"o":19639.5,"h":19640,"l":19639.5,"c":19639.5,"v":36.767}
{"ts":1657744320000,"o":19639.5,"h":19640,"l":19630,"c":19639,"v":27.57}
{"ts":1657744380000,"o":19639,"h":19639,"l":19615.5,"c":19632.5,"v":143.856}
{"ts":1657744440000,"o":19632.5,"h":19637,"l":19632,"c":19632.5,"v":52.384}
{"ts":1657744500000,"o":19632.5,"h":19638,"l":19632,"c":19638,"v":10.38}
{"ts":1657744560000,"o":19638,"h":19660,"l":19637.5,"c":19650.5,"v":143.311}
{"ts":1657744620000,"o":19650.5,"h":19662,"l":19649.5,"c":19652.5,"v":87.624}
{"ts":1657744680000,"o":19652.5,"h":19672.5,"l":19652.5,"c":19660,"v":34.441}
{"ts":1657744740000,"o":19660,"h":19666,"l":19650,"c":19651,"v":75.277}
{"ts":1657744800000,"o":19651,"h":19665,"l":19650,"c":19652,"v":33.65}
{"ts":1657744860000,"o":19652,"h":19656,"l":19635.5,"c":19639,"v":45.066}
{"ts":1657744920000,"o":19639,"h":19661.5,"l":19639,"c":19656,"v":32.455}
{"ts":1657744980000,"o":19656,"h":19661,"l":19650,"c":19659,"v":29.645}
{"ts":1657745040000,"o":19659,"h":19663.5,"l":19653.5,"c":19663.5,"v":60.734}
{"ts":1657745100000,"o":19663.5,"h":19665,"l":19663,"c":19664.5,"v":19.289}
{"ts":1657745160000,"o":19664.5,"h":19664.5,"l":19653,"c":19653,"v":19.037}
{"ts":1657745220000,"o":19653,"h":19665,"l":19651.5,"c":19655.5,"v":26.625}
{"ts":1657745280000,"o":19655.5,"h":19665,"l":19654.5,"c":19656,"v":53.35}
{"ts":1657745340000,"o":19656,"h":19665,"l":19656,"c":19663.5,"v":22.161}
{"ts":1657745400000,"o":19663.5,"h":19665,"l":19657.5,"c":19665,"v":12.469}
{"ts":1657745460000,"o":19665,"h":19681,"l":19664.5,"c":19673.5,"v":70.245}
{"ts":1657745520000,"o":19673.5,"h":19674,"l":19664,"c":19665.5,"v":29.091}
{"ts":1657745580000,"o":19665.5,"h":19666,"l":19652,"c":19657,"v":23.672}
{"ts":1657745640000,"o":19657,"h":19657.5,"l":19644,"c":19644.5,"v":70.85}
{"ts":1657745700000,"o":19644.5,"h":19663.5,"l":19633.5,"c":19663,"v":68.536}
{"ts":1657745760000,"o":19663,"h":19663.5,"l":19658.5,"c":19659.5,"v":19.151}
{"ts":1657745820000,"o":19659.5,"h":19660,"l":19650.5,"c":19655,"v":10.627}
{"ts":1657745880000,"o":19655,"h":19677.5,"l":19652,"c":19663,"v":152.256}
{"ts":1657745940000,"o":19663,"h":19669,"l":19660,"c":19667,"v":88.249}
{"ts":1657746000000,"o":19667,"h":19667,"l":19660,"c":19664,"v":80.687}
{"ts":1657746060000,"o":19664,"h":19664.5,"l":19643.5,"c":19649,"v":83.379}
{"ts":1657746120000,"o":19649,"h":19668.5,"l":19648.5,"c":19668.5,"v":40.503}
{"ts":1657746180000,"o":19668.5,"h":19668.5,"l":19660,"c":19664,"v":11.158}
{"ts":1657746240000,"o":19664,"h":19664,"l":19663.5,"c":19663.5,"v":20.782}
{"ts":1657746300000,"o":19663.5,"h":19680,"l":19663.5,"c":19679.5,"v":79.896}
{"ts":1657746360000,"o":19679.5,"h":19737,"l":19679.5,"c":19736.5,"v":360.059}
{"ts":1657746420000,"o":19736.5,"h":19737.5,"l":19707,"c":19712.5,"v":236.428}
{"ts":1657746480000,"o":19712.5,"h":19731.5,"l":19712,"c":19714.5,"v":57.9}
{"ts":1657746540000,"o":19714.5,"h":19739,"l":19714,"c":19739,"v":101.713}
{"ts":1657746600000,"o":19739,"h":19809.5,"l":19738.5,"c":19770.5,"v":634.778}
{"ts":1657746660000,"o":19770.5,"h":19775,"l":19754,"c":19757,"v":108.047}
{"ts":1657746720000,"o":19757,"h":19757.5,"l":19726,"c":19728,"v":85.907}
{"ts":1657746780000,"o":19728,"h":19737.5,"l":19711,"c":19717,"v":142.555}
{"ts":1657746840000,"o":19717,"h":19724,"l":19717,"c":19718,"v":29.222}
{"ts":1657746900000,"o":19718,"h":19722,"l":19694.5,"c":19717.5,"v":92.006}
{"ts":1657746960000,"o":19717.5,"h":19763,"l":19717.5,"c":19758,"v":93.709}
{"ts":1657747020000,"o":19758,"h":19758,"l":19721.5,"c":19738,"v":135.853}
{"ts":1657747080000,"o":19738,"h":19750,"l":19735,"c":19747.5,"v":22.807}
{"ts":1657747140000,"o":19747.5,"h":19748.5,"l":19738.5,"c":19748,"v":18.036}
{"ts":1657747200000,"o":19748,"h":19754.5,"l":19734,"c":19754,"v":110.984}
{"ts":1657747260000,"o":19754,"h":19772,"l":19749.5,"c":19750,"v":115.393}
{"ts":1657747320000,"o":19750,"h":19750,"l":19727,"c":19734.5,"v":52.294}
{"ts":1657747380000,"o":19734.5,"h":19740,"l":19734.5,"c":19740,"v":17.888}
{"ts":1657747440000,"o":19740,"h":19740,"l":19735.5,"c":19735.5,"v":25.067}
{"ts":1657747500000,"o":19735.5,"h":19765.5,"l":19735,"c":19764.5,"v":52.127}
{"ts":1657747560000,"o":19764.5,"h":19765.5,"l":19753,"c":19759.5,"v":10.819}
{"ts":1657747620000,"o":19759.5,"h":19760.5,"l":19757.5,"c":19758.5,"v":45.023}
{"ts":1657747680000,"o":19758.5,"h":19777.5,"l":19754.5,"c":19772.5,"v":95.668}
{"ts":1657747740000,"o":19772.5,"h":19798.5,"l":19772,"c":19798.5,"v":102.344}
{"ts":1657747800000,"o":19798.5,"h":19820,"l":19775,"c":19775,"v":251.054}
{"ts":1657747860000,"o":19775,"h":19775.5,"l":19767.5,"c":19767.5,"v":80.01}
{"ts":1657747920000,"o":19767.5,"h":19775.5,"l":19763,"c":19775,"v":50.827}
{"ts":1657747980000,"o":19775,"h":19809.5,"l":19775,"c":19794,"v":92.2}
{"ts":1657748040000,"o":19794,"h":19806.5,"l":19788,"c":19799.5,"v":26.373}
{"ts":1657748100000,"o":19799.5,"h":19819,"l":19783,"c":19809,"v":103.566}
{"ts":1657748160000,"o":19809,"h":19825,"l":19804.5,"c":19815.5,"v":56.478}
{"ts":1657748220000,"o":19815.5,"h":19816,"l":19784,"c":19792.5,"v":68.987}
{"ts":1657748280000,"o":19792.5,"h":19803.5,"l":19792.5,"c":19797.5,"v":49.732}
{"ts":1657748340000,"o":19797.5,"h":19798,"l":19794,"c":19794.5,"v":8.401}
{"ts":1657748400000,"o":19794.5,"h":19794.5,"l":19777,"c":19785,"v":48.789}
{"ts":1657748460000,"o":19785,"h":19819,"l":19784.5,"c":19817.5,"v":116.018}
{"ts":1657748520000,"o":19817.5,"h":19817.5,"l":19809.5,"c":19811,"v":38.264}
{"ts":1657748580000,"o":19811,"h":19879,"l":19811,"c":19869.5,"v":342.446}
{"ts":1657748640000,"o":19869.5,"h":19930,"l":19845.5,"c":19887.5,"v":700.335}
{"ts":1657748700000,"o":19887.5,"h":19894,"l":19828,"c":19845,"v":239.781}
{"ts":1657748760000,"o":19845,"h":19849,"l":19845,"c":19845,"v":66.178}
{"ts":1657748820000,"o":19845,"h":19873.5,"l":19840.5,"c":19863,"v":102.99}
{"ts":1657748880000,"o":19863,"h":19878,"l":19836,"c":19878,"v":190.574}
{"ts":1657748940000,"o":19878,"h":19880,"l":19862.5,"c":19880,"v":49.376}
{"ts":1657749000000,"o":19880,"h":19886,"l":19879,"c":19886,"v":67.738}
{"ts":1657749060000,"o":19886,"h":19915,"l":19886,"c":19909,"v":98.823}
{"ts":1657749120000,"o":19909,"h":19909,"l":19904.5,"c":19904.5,"v":46.605}
{"ts":1657749180000,"o":19904.5,"h":19915,"l":19904.5,"c":19908,"v":60.911}
{"ts":1657749240000,"o":19908,"h":19940,"l":19904.5,"c":19940,"v":232.854}
{"ts":1657749300000,"o":19940,"h":19943.5,"l":19894,"c":19898.5,"v":145.694}
{"ts":1657749360000,"o":19898.5,"h":19928,"l":19898,"c":19923.5,"v":114.52}
{"ts":1657749420000,"o":19923.5,"h":19923.5,"l":19882.5,"c":19883,"v":87.398}
{"ts":1657749480000,"o":19883,"h":19896,"l":19881,"c":19891.5,"v":44.253}
{"ts":1657749540000,"o":19891.5,"h":19908,"l":19891.5,"c":19908,"v":65.593}
{"ts":1657749600000,"o":19908,"h":19928,"l":19894.5,"c":19915.5,"v":433.145}
{"ts":1657749660000,"o":19915.5,"h":19943.5,"l":19915,"c":19943,"v":133.037}
{"ts":1657749720000,"o":19943,"h":19976,"l":19932.5,"c":19967.5,"v":415.508}
{"ts":1657749780000,"o":19967.5,"h":19994,"l":19967,"c":19977.5,"v":226.24}
{"ts":1657749840000,"o":19977.5,"h":20021,"l":19943.5,"c":19950,"v":638.515}
{"ts":1657749900000,"o":19950,"h":19972.5,"l":19937,"c":19948.5,"v":209.515}
{"ts":1657749960000,"o":19948.5,"h":19948.5,"l":19915,"c":19930.5,"v":135.497}
{"ts":1657750020000,"o":19930.5,"h":19930.5,"l":19910.5,"c":19912.5,"v":83.359}
{"ts":1657750080000,"o":19912.5,"h":19914,"l":19894.5,"c":19897.5,"v":108.17}
{"ts":1657750140000,"o":19897.5,"h":19897.5,"l":19832,"c":19846,"v":711.754}
{"ts":1657750200000,"o":19846,"h":19876.5,"l":19838,"c":19860.5,"v":255.068}
{"ts":1657750260000,"o":19860.5,"h":19882.5,"l":19857,"c":19874,"v":108.277}
{"ts":1657750320000,"o":19874,"h":19874,"l":19855.5,"c":19855.5,"v":40.198}
{"ts":1657750380000,"o":19855.5,"h":19877,"l":19855.5,"c":19873,"v":59.314}
{"ts":1657750440000,"o":19873,"h":19906,"l":19872.5,"c":19891.5,"v":137.622}
{"ts":1657750500000,"o":19891.5,"h":19900,"l":19872,"c":19872,"v":46.786}
{"ts":1657750560000,"o":19872,"h":19885.5,"l":19870.5,"c":19881,"v":42.393}
{"ts":1657750620000,"o":19881,"h":19894.5,"l":19867,"c":19867,"v":38.281}
{"ts":1657750680000,"o":19867,"h":19890,"l":19861.5,"c":19883,"v":31.524}
{"ts":1657750740000,"o":19883,"h":19885.5,"l":19882.5,"c":19885.5,"v":32.106}
{"ts":1657750800000,"o":19885.5,"h":19899.5,"l":19880,"c":19895.5,"v":21.63}
{"ts":1657750860000,"o":19895.5,"h":19910,"l":19894,"c":19907,"v":93.232}
{"ts":1657750920000,"o":19907,"h":19933.5,"l":19907,"c":19930.5,"v":103.164}
{"ts":1657750980000,"o":19930.5,"h":19933.5,"l":19920,"c":19921,"v":63.453}
{"ts":1657751040000,"o":19921,"h":19931.5,"l":19916,"c":19916,"v":94.064}
{"ts":1657751100000,"o":19916,"h":19939,"l":19916,"c":19938.5,"v":83.469}
{"ts":1657751160000,"o":19938.5,"h":19942,"l":19913,"c":19913.5,"v":114.234}
{"ts":1657751220000,"o":19913.5,"h":19927,"l":19910,"c":19910.5,"v":64.352}
{"ts":1657751280000,"o":19910.5,"h":19918.5,"l":19890.5,"c":19891,"v":132.073}
{"ts":1657751340000,"o":19891,"h":19897.5,"l":19870,"c":19870,"v":98.814}
{"ts":1657751400000,"o":19870,"h":19882.5,"l":19870,"c":19880,"v":39.895}
{"ts":1657751460000,"o":19880,"h":19910,"l":19879.5,"c":19909.5,"v":112.122}
{"ts":1657751520000,"o":19909.5,"h":19918.5,"l":19908,"c":19914,"v":39.946}
{"ts":1657751580000,"o":19914,"h":19919,"l":19913.5,"c":19918,"v":27.149}
{"ts":1657751640000,"o":19918,"h":19918,"l":19907.5,"c":19910,"v":35.256}
{"ts":1657751700000,"o":19910,"h":19910,"l":19889.5,"c":19890,"v":33.837}
{"ts":1657751760000,"o":19890,"h":19890,"l":19874.5,"c":19875,"v":54.274}
{"ts":1657751820000,"o":19875,"h":19877,"l":19856,"c":19856,"v":116.934}
{"ts":1657751880000,"o":19856,"h":19862.5,"l":19853.5,"c":19854,"v":93.902}
{"ts":1657751940000,"o":19854,"h":19854,"l":19844,"c":19844.5,"v":105.683}
{"ts":1657752000000,"o":19844.5,"h":19844.5,"l":19809,"c":19838,"v":174.434}
{"ts":1657752060000,"o":19838,"h":19838,"l":19821.5,"c":19833,"v":101.404}
{"ts":1657752120000,"o":19833,"h":19835,"l":19824,"c":19831,"v":74.858}
{"ts":1657752180000,"o":19831,"h":19831,"l":19820,"c":19824,"v":43.245}
{"ts":1657752240000,"o":19824,"h":19835,"l":19820,"c":19823,"v":108.918}
{"ts":1657752300000,"o":19823,"h":19842.5,"l":19823,"c":19838.5,"v":97.787}
{"ts":1657752360000,"o":19838.5,"h":19844,"l":19831,"c":19832.5,"v":124.067}
{"ts":1657752420000,"o":19832.5,"h":19840,"l":19828.5,"c":19831.5,"v":48.02}
{"ts":1657752480000,"o":19831.5,"h":19835,"l":19830.5,"c":19831.5,"v":31.698}
{"ts":1657752540000,"o":19831.5,"h":19862.5,"l":19831,"c":19850,"v":188.762}
{"ts":1657752600000,"o":19850,"h":19857,"l":19841,"c":19849.5,"v":30.352}
{"ts":1657752660000,"o":19849.5,"h":19854,"l":19832,"c":19834,"v":56.121}
{"ts":1657752720000,"o":19834,"h":19834,"l":19820,"c":19824,"v":70.077}
{"ts":1657752780000,"o":19824,"h":19848.5,"l":19824,"c":19848.5,"v":126.802}
{"ts":1657752840000,"o":19848.5,"h":19849,"l":19832,"c":19838.5,"v":19.086}
{"ts":1657752900000,"o":19838.5,"h":19847,"l":19838.5,"c":19846.5,"v":29.745}
{"ts":1657752960000,"o":19846.5,"h":19846.5,"l":19826.5,"c":19830,"v":37.305}
{"ts":1657753020000,"o":19830,"h":19831.5,"l":19825,"c":19827.5,"v":18.316}
{"ts":1657753080000,"o":19827.5,"h":19830,"l":19823,"c":19829.5,"v":13.967}
{"ts":1657753140000,"o":19829.5,"h":19830,"l":19829,"c":19829,"v":14.193}
{"ts":1657753200000,"o":19829,"h":19830,"l":19822.5,"c":19827,"v":25.868}
{"ts":1657753260000,"o":19827,"h":19850,"l":19827,"c":19849.5,"v":108.357}
{"ts":1657753320000,"o":19849.5,"h":19888,"l":19842,"c":19888,"v":107.945}
{"ts":1657753380000,"o":19888,"h":19889,"l":19874,"c":19889,"v":50.649}
{"ts":1657753440000,"o":19889,"h":19894.5,"l":19875,"c":19880.5,"v":56.858}
{"ts":1657753500000,"o":19880.5,"h":19907.5,"l":19878,"c":19899.5,"v":156.202}
{"ts":1657753560000,"o":19899.5,"h":19905,"l":19890,"c":19905,"v":64.119}
{"ts":1657753620000,"o":19905,"h":19922,"l":19901,"c":19920.5,"v":105.017}
{"ts":1657753680000,"o":19920.5,"h":19920.5,"l":19885,"c":19885,"v":79.153}
{"ts":1657753740000,"o":19885,"h":19909.5,"l":19885,"c":19905,"v":56.075}
{"ts":1657753800000,"o":19905,"h":19906,"l":19892,"c":19892.5,"v":65.553}
{"ts":1657753860000,"o":19892.5,"h":19898.5,"l":19887.5,"c":19896.5,"v":54.625}
{"ts":1657753920000,"o":19896.5,"h":19900,"l":19882,"c":19891.5,"v":137.216}
{"ts":1657753980000,"o":19891.5,"h":19900,"l":19891,"c":19900,"v":71.613}
{"ts":1657754040000,"o":19900,"h":19968,"l":19899.5,"c":19953,"v":480.307}
{"ts":1657754100000,"o":19953,"h":20330,"l":19949.5,"c":20322.5,"v":4798.71}
{"ts":1657754160000,"o":20322.5,"h":20346,"l":20135,"c":20214.5,"v":2325.901}
{"ts":1657754220000,"o":20214.5,"h":20249.5,"l":20175.5,"c":20249.5,"v":794.595}
{"ts":1657754280000,"o":20249.5,"h":20264,"l":20162,"c":20211,"v":689.96}
{"ts":1657754340000,"o":20211,"h":20211,"l":20166.5,"c":20181.5,"v":296.402}
{"ts":1657754400000,"o":20181.5,"h":20211.5,"l":20172.5,"c":20198.5,"v":304.729}
{"ts":1657754460000,"o":20198.5,"h":20230,"l":20198,"c":20210,"v":238.966}
{"ts":1657754520000,"o":20210,"h":20256,"l":20210,"c":20245.5,"v":377.486}
{"ts":1657754580000,"o":20245.5,"h":20248,"l":20201,"c":20206.5,"v":206.527}
{"ts":1657754640000,"o":20206.5,"h":20213.5,"l":20141,"c":20149,"v":583.724}
{"ts":1657754700000,"o":20149,"h":20171.5,"l":20112,"c":20135.5,"v":581.639}
{"ts":1657754760000,"o":20135.5,"h":20136,"l":20055,"c":20078,"v":733.051}
{"ts":1657754820000,"o":20078,"h":20097,"l":20055,"c":20059,"v":327.377}
{"ts":1657754880000,"o":20059,"h":20096,"l":20050,"c":20054,"v":355.419}
{"ts":1657754940000,"o":20054,"h":20076,"l":20043,"c":20074.5,"v":235.178}
{"ts":1657755000000,"o":20074.5,"h":20113,"l":20074,"c":20110.5,"v":263.204}
{"ts":1657755060000,"o":20110.5,"h":20115.5,"l":20103.5,"c":20104,"v":98.019}
{"ts":1657755120000,"o":20104,"h":20158.5,"l":20086.5,"c":20133.5,"v":417.781}
{"ts":1657755180000,"o":20133.5,"h":20162.5,"l":20126,"c":20141.5,"v":185.935}
{"ts":1657755240000,"o":20141.5,"h":20142,"l":20121,"c":20123.5,"v":96.507}
{"ts":1657755300000,"o":20123.5,"h":20160,"l":20123.5,"c":20159.5,"v":131.584}
{"ts":1657755360000,"o":20159.5,"h":20160,"l":20139,"c":20148,"v":145.948}
{"ts":1657755420000,"o":20148,"h":20154,"l":20108,"c":20121.5,"v":74.183}
{"ts":1657755480000,"o":20121.5,"h":20147.5,"l":20120.5,"c":20143.5,"v":114.988}
{"ts":1657755540000,"o":20143.5,"h":20147.5,"l":20125.5,"c":20125.5,"v":87.324}
{"ts":1657755600000,"o":20125.5,"h":20150,"l":20125,"c":20149.5,"v":223.316}
{"ts":1657755660000,"o":20149.5,"h":20180.5,"l":20141.5,"c":20174,"v":257.733}
{"ts":1657755720000,"o":20174,"h":20178.5,"l":20169,"c":20176,"v":107.302}
{"ts":1657755780000,"o":20176,"h":20191,"l":20167,"c":20184.5,"v":111.101}
{"ts":1657755840000,"o":20184.5,"h":20185,"l":20160,"c":20175,"v":138.797}
{"ts":1657755900000,"o":20175,"h":20185.5,"l":20165.5,"c":20167.5,"v":61.244}
{"ts":1657755960000,"o":20167.5,"h":20167.5,"l":20162.5,"c":20167.5,"v":82.974}
{"ts":1657756020000,"o":20167.5,"h":20167.5,"l":20132.5,"c":20132.5,"v":120.194}
{"ts":1657756080000,"o":20132.5,"h":20167,"l":20127.5,"c":20167,"v":186.786}
{"ts":1657756140000,"o":20167,"h":20167,"l":20157,"c":20164.5,"v":32.854}
{"ts":1657756200000,"o":20164.5,"h":20211,"l":20154.5,"c":20200.5,"v":264.731}
{"ts":1657756260000,"o":20200.5,"h":20277,"l":20197.5,"c":20218,"v":490.332}
{"ts":1657756320000,"o":20218,"h":20218,"l":20186.5,"c":20186.5,"v":296.739}
{"ts":1657756380000,"o":20186.5,"h":20188,"l":20171,"c":20172,"v":145.344}
{"ts":1657756440000,"o":20172,"h":20172.5,"l":20161,"c":20167.5,"v":80.436}
{"ts":1657756500000,"o":20167.5,"h":20177.5,"l":20165,"c":20169.5,"v":81.612}
{"ts":1657756560000,"o":20169.5,"h":20200,"l":20169.5,"c":20190,"v":145.946}
{"ts":1657756620000,"o":20190,"h":20300,"l":20183,"c":20256.5,"v":550.062}
{"ts":1657756680000,"o":20256.5,"h":20257,"l":20213,"c":20224.5,"v":158.624}
{"ts":1657756740000,"o":20224.5,"h":20237.5,"l":20215,"c":20215.5,"v":146.182}
{"ts":1657756800000,"o":20215.5,"h":20221,"l":20200,"c":20202,"v":253.561}
{"ts":1657756860000,"o":20202,"h":20261,"l":20194.5,"c":20248.5,"v":391.257}
{"ts":1657756920000,"o":20248.5,"h":20287,"l":20229.5,"c":20265.5,"v":404.713}
{"ts":1657756980000,"o":20265.5,"h":20345,"l":20255,"c":20323.5,"v":838.013}
{"ts":1657757040000,"o":20323.5,"h":20398,"l":20306,"c":20356.5,"v":1573.393}
{"ts":1657757100000,"o":20356.5,"h":20364,"l":20300,"c":20306.5,"v":466.804}
{"ts":1657757160000,"o":20306.5,"h":20336,"l":20283,"c":20283,"v":306.045}
{"ts":1657757220000,"o":20283,"h":20299.5,"l":20273.5,"c":20285,"v":166.452}
{"ts":1657757280000,"o":20285,"h":20285,"l":20253.5,"c":20270.5,"v":190.611}
{"ts":1657757340000,"o":20270.5,"h":20270.5,"l":20249.5,"c":20250,"v":246.71}
{"ts":1657757400000,"o":20250,"h":20293,"l":20248,"c":20280.5,"v":126.391}
{"ts":1657757460000,"o":20280.5,"h":20281,"l":20253,"c":20255,"v":112.005}
{"ts":1657757520000,"o":20255,"h":20260,"l":20250,"c":20252,"v":77.178}
{"ts":1657757580000,"o":20252,"h":20277,"l":20245,"c":20272,"v":107.792}
{"ts":1657757640000,"o":20272,"h":20293,"l":20262,"c":20286,"v":87.732}
{"ts":1657757700000,"o":20286,"h":20329,"l":20285.5,"c":20305.5,"v":204.804}
{"ts":1657757760000,"o":20305.5,"h":20305.5,"l":20260.5,"c":20261,"v":93.384}
{"ts":1657757820000,"o":20261,"h":20264.5,"l":20242,"c":20242,"v":89.974}
{"ts":1657757880000,"o":20242,"h":20249,"l":20210,"c":20215,"v":367.585}
{"ts":1657757940000,"o":20215,"h":20230,"l":20210,"c":20219.5,"v":211.709}
{"ts":1657758000000,"o":20219.5,"h":20250,"l":20219,"c":20221,"v":152.503}
{"ts":1657758060000,"o":20221,"h":20221,"l":20180,"c":20190.5,"v":282.74}
{"ts":1657758120000,"o":20190.5,"h":20201.5,"l":20187.5,"c":20199.5,"v":194.793}
{"ts":1657758180000,"o":20199.5,"h":20200,"l":20184,"c":20192,"v":190.076}
{"ts":1657758240000,"o":20192,"h":20194.5,"l":20175,"c":20187.5,"v":106.854}
{"ts":1657758300000,"o":20187.5,"h":20202.5,"l":20178,"c":20178,"v":161.267}
{"ts":1657758360000,"o":20178,"h":20195.5,"l":20178,"c":20191,"v":36.766}
{"ts":1657758420000,"o":20191,"h":20219.5,"l":20181,"c":20213,"v":163.899}
{"ts":1657758480000,"o":20213,"h":20213,"l":20194.5,"c":20194.5,"v":130.958}
{"ts":1657758540000,"o":20194.5,"h":20198.5,"l":20152.5,"c":20160,"v":178.147}
{"ts":1657758600000,"o":20160,"h":20261.5,"l":20160,"c":20220.5,"v":406.152}
{"ts":1657758660000,"o":20220.5,"h":20232,"l":20200,"c":20200.5,"v":150.045}
{"ts":1657758720000,"o":20200.5,"h":20204.5,"l":20186.5,"c":20196.5,"v":47.295}
{"ts":1657758780000,"o":20196.5,"h":20222,"l":20192.5,"c":20213,"v":92.227}
{"ts":1657758840000,"o":20213,"h":20213,"l":20193.5,"c":20200.5,"v":53.331}
{"ts":1657758900000,"o":20200.5,"h":20217,"l":20190,"c":20192,"v":121.655}
{"ts":1657758960000,"o":20192,"h":20208,"l":20192,"c":20193.5,"v":33.568}
{"ts":1657759020000,"o":20193.5,"h":20232.5,"l":20193,"c":20226.5,"v":163.346}
{"ts":1657759080000,"o":20226.5,"h":20230,"l":20200,"c":20200.5,"v":54.393}
{"ts":1657759140000,"o":20200.5,"h":20221.5,"l":20200,"c":20214.5,"v":102.882}
{"ts":1657759200000,"o":20214.5,"h":20239,"l":20212,"c":20214.5,"v":42.878}
{"ts":1657759260000,"o":20214.5,"h":20240.5,"l":20214,"c":20234,"v":198.525}
{"ts":1657759320000,"o":20234,"h":20282.5,"l":20230,"c":20278.5,"v":224.789}
{"ts":1657759380000,"o":20278.5,"h":20278.5,"l":20247,"c":20247.5,"v":130.374}
{"ts":1657759440000,"o":20247.5,"h":20264.5,"l":20247.5,"c":20250.5,"v":76.607}
{"ts":1657759500000,"o":20250.5,"h":20269.5,"l":20250,"c":20263.5,"v":88.738}
{"ts":1657759560000,"o":20263.5,"h":20267.5,"l":20253.5,"c":20267,"v":61.811}
{"ts":1657759620000,"o":20267,"h":20330,"l":20267,"c":20305,"v":282.687}
{"ts":1657759680000,"o":20305,"h":20319,"l":20294,"c":20299.5,"v":123.548}
{"ts":1657759740000,"o":20299.5,"h":20300,"l":20264,"c":20270,"v":92.662}
{"ts":1657759800000,"o":20270,"h":20302,"l":20269.5,"c":20284,"v":115.219}
{"ts":1657759860000,"o":20284,"h":20318,"l":20284,"c":20311,"v":109.978}
{"ts":1657759920000,"o":20311,"h":20320,"l":20307,"c":20310.5,"v":110.206}
{"ts":1657759980000,"o":20310.5,"h":20329,"l":20303,"c":20320.5,"v":95.406}
{"ts":1657760040000,"o":20320.5,"h":20381,"l":20320,"c":20351.5,"v":651.489}
{"ts":1657760100000,"o":20351.5,"h":20351.5,"l":20302,"c":20325.5,"v":292.197}
{"ts":1657760160000,"o":20325.5,"h":20336.5,"l":20283.5,"c":20291,"v":222.649}
{"ts":1657760220000,"o":20291,"h":20300,"l":20289.5,"c":20299.5,"v":47.668}
{"ts":1657760280000,"o":20299.5,"h":20318,"l":20299.5,"c":20312.5,"v":68.926}
{"ts":1657760340000,"o":20312.5,"h":20312.5,"l":20293.5,"c":20294,"v":42.702}
{"ts":1657760400000,"o":20294,"h":20310,"l":20291,"c":20310,"v":76.671}
{"ts":1657760460000,"o":20310,"h":20310,"l":20290.5,"c":20291,"v":57.786}
{"ts":1657760520000,"o":20291,"h":20291,"l":20250,"c":20257,"v":272.01}
{"ts":1657760580000,"o":20257,"h":20271,"l":20253,"c":20255.5,"v":114.835}
{"ts":1657760640000,"o":20255.5,"h":20272,"l":20255,"c":20265.5,"v":91.193}
{"ts":1657760700000,"o":20265.5,"h":20266,"l":20229,"c":20245,"v":214.183}
{"ts":1657760760000,"o":20245,"h":20250,"l":20239.5,"c":20248.5,"v":44.853}
{"ts":1657760820000,"o":20248.5,"h":20254.5,"l":20248,"c":20254.5,"v":49.707}
{"ts":1657760880000,"o":20254.5,"h":20254.5,"l":20252.5,"c":20253,"v":30.164}
{"ts":1657760940000,"o":20253,"h":20288,"l":20240.5,"c":20284.5,"v":131.342}
{"ts":1657761000000,"o":20284.5,"h":20285,"l":20276,"c":20279.5,"v":60.722}
{"ts":1657761060000,"o":20279.5,"h":20310,"l":20279.5,"c":20308.5,"v":97.784}
{"ts":1657761120000,"o":20308.5,"h":20325,"l":20307.5,"c":20324.5,"v":82.629}
{"ts":1657761180000,"o":20324.5,"h":20335,"l":20321.5,"c":20325,"v":163.245}
{"ts":1657761240000,"o":20325,"h":20331.5,"l":20325,"c":20331.5,"v":49.428}
{"ts":1657761300000,"o":20331.5,"h":20340,"l":20327,"c":20339,"v":130.454}
{"ts":1657761360000,"o":20339,"h":20370,"l":20335.5,"c":20360,"v":294.974}
{"ts":1657761420000,"o":20360,"h":20422,"l":20350,"c":20409,"v":811.951}
{"ts":1657761480000,"o":20409,"h":20412,"l":20324.5,"c":20334.5,"v":735.534}
{"ts":1657761540000,"o":20334.5,"h":20349.5,"l":20301,"c":20323.5,"v":324.606}
{"ts":1657761600000,"o":20323.5,"h":20323.5,"l":20289.5,"c":20297.5,"v":131.735}
{"ts":1657761660000,"o":20297.5,"h":20333,"l":20289.5,"c":20322,"v":244.347}
{"ts":1657761720000,"o":20322,"h":20330,"l":20300,"c":20304,"v":123.441}
{"ts":1657761780000,"o":20304,"h":20323,"l":20303.5,"c":20306,"v":151.6}
{"ts":1657761840000,"o":20306,"h":20318.5,"l":20273.5,"c":20277.5,"v":281.558}
{"ts":1657761900000,"o":20277.5,"h":20282.5,"l":20264.5,"c":20273.5,"v":205.81}
{"ts":1657761960000,"o":20273.5,"h":20278.5,"l":20266,"c":20269.5,"v":47.185}
{"ts":1657762020000,"o":20269.5,"h":20272,"l":20266.5,"c":20267.5,"v":81.233}
{"ts":1657762080000,"o":20267.5,"h":20278.5,"l":20267,"c":20271,"v":64.215}
{"ts":1657762140000,"o":20271,"h":20283.5,"l":20266,"c":20277,"v":83.154}
{"ts":1657762200000,"o":20277,"h":20279,"l":20253.5,"c":20268.5,"v":94.25}
{"ts":1657762260000,"o":20268.5,"h":20269,"l":20245,"c":20248.5,"v":192.879}
{"ts":1657762320000,"o":20248.5,"h":20249,"l":20225,"c":20235.5,"v":295.785}
{"ts":1657762380000,"o":20235.5,"h":20263,"l":20228.5,"c":20256.5,"v":369.048}
{"ts":1657762440000,"o":20256.5,"h":20260,"l":20245.5,"c":20258.5,"v":43.191}
{"ts":1657762500000,"o":20258.5,"h":20259,"l":20245,"c":20251.5,"v":59.448}
{"ts":1657762560000,"o":20251.5,"h":20254.5,"l":20246,"c":20254.5,"v":60.67}
{"ts":1657762620000,"o":20254.5,"h":20267.5,"l":20251,"c":20253.5,"v":66.685}
{"ts":1657762680000,"o":20253.5,"h":20255,"l":20234.5,"c":20240.5,"v":135.532}
{"ts":1657762740000,"o":20240.5,"h":20256.5,"l":20231,"c":20254,"v":37.474}
{"ts":1657762800000,"o":20254,"h":20254.5,"l":20233.5,"c":20249.5,"v":59.587}
{"ts":1657762860000,"o":20249.5,"h":20261.5,"l":20244,"c":20259.5,"v":32.4}
{"ts":1657762920000,"o":20259.5,"h":20265,"l":20243.5,"c":20243.5,"v":104.541}
{"ts":1657762980000,"o":20243.5,"h":20250,"l":20225,"c":20226,"v":281.688}
{"ts":1657763040000,"o":20226,"h":20249,"l":20226,"c":20248,"v":38.776}
{"ts":1657763100000,"o":20248,"h":20253,"l":20233.5,"c":20233.5,"v":35.833}
{"ts":1657763160000,"o":20233.5,"h":20240,"l":20227.5,"c":20240,"v":40.868}
{"ts":1657763220000,"o":20240,"h":20261,"l":20239.5,"c":20248,"v":56.588}
{"ts":1657763280000,"o":20248,"h":20251,"l":20240.5,"c":20242.5,"v":45.347}
{"ts":1657763340000,"o":20242.5,"h":20243,"l":20224.5,"c":20227.5,"v":84.06}
{"ts":1657763400000,"o":20227.5,"h":20227.5,"l":20223,"c":20227,"v":57.332}
{"ts":1657763460000,"o":20227,"h":20242.5,"l":20227,"c":20233.5,"v":82.264}
{"ts":1657763520000,"o":20233.5,"h":20245.5,"l":20230,"c":20237.5,"v":32.221}
{"ts":1657763580000,"o":20237.5,"h":20239,"l":20230,"c":20237,"v":34.172}
{"ts":1657763640000,"o":20237,"h":20239,"l":20237,"c":20239,"v":18.365}
{"ts":1657763700000,"o":20239,"h":20286,"l":20238.5,"c":20285,"v":309.725}
{"ts":1657763760000,"o":20285,"h":20285,"l":20216,"c":20217.5,"v":148.04}
{"ts":1657763820000,"o":20217.5,"h":20264.5,"l":20217.5,"c":20256,"v":98.837}
{"ts":1657763880000,"o":20256,"h":20279.5,"l":20255.5,"c":20269.5,"v":154.592}
{"ts":1657763940000,"o":20269.5,"h":20274,"l":20264.5,"c":20267,"v":39.649}
{"ts":1657764000000,"o":20267,"h":20280,"l":20267,"c":20269,"v":71.769}
{"ts":1657764060000,"o":20269,"h":20269.5,"l":20240,"c":20240,"v":35.083}
{"ts":1657764120000,"o":20240,"h":20271,"l":20236.5,"c":20263.5,"v":56.628}
{"ts":1657764180000,"o":20263.5,"h":20270,"l":20261.5,"c":20264,"v":24.045}
{"ts":1657764240000,"o":20264,"h":20269,"l":20256.5,"c":20260.5,"v":24.219}
{"ts":1657764300000,"o":20260.5,"h":20260.5,"l":20251.5,"c":20255.5,"v":20.312}
{"ts":1657764360000,"o":20255.5,"h":20264.5,"l":20246.5,"c":20247,"v":42.106}
{"ts":1657764420000,"o":20247,"h":20247,"l":20221.5,"c":20229.5,"v":88.394}
{"ts":1657764480000,"o":20229.5,"h":20244,"l":20229,"c":20229,"v":41.64}
{"ts":1657764540000,"o":20229,"h":20238,"l":20225,"c":20225.5,"v":37.375}
{"ts":1657764600000,"o":20225.5,"h":20225.5,"l":20209,"c":20210,"v":118.853}
{"ts":1657764660000,"o":20210,"h":20230,"l":20209.5,"c":20215.5,"v":74.198}
{"ts":1657764720000,"o":20215.5,"h":20218,"l":20210.5,"c":20217.5,"v":102.702}
{"ts":1657764780000,"o":20217.5,"h":20224.5,"l":20216,"c":20221.5,"v":47.687}
{"ts":1657764840000,"o":20221.5,"h":20226.5,"l":20211,"c":20211,"v":29.466}
{"ts":1657764900000,"o":20211,"h":20222,"l":20211,"c":20222,"v":50.548}
{"ts":1657764960000,"o":20222,"h":20230,"l":20221.5,"c":20230,"v":50.561}
{"ts":1657765020000,"o":20230,"h":20244,"l":20225,"c":20236.5,"v":94.403}
{"ts":1657765080000,"o":20236.5,"h":20237,"l":20225,"c":20235.5,"v":25.537}
{"ts":1657765140000,"o":20235.5,"h":20236,"l":20230,"c":20235,"v":16.088}
{"ts":1657765200000,"o":20235,"h":20235.5,"l":20232,"c":20232,"v":12.834}
{"ts":1657765260000,"o":20232,"h":20232,"l":20211.5,"c":20214.5,"v":108.39}
{"ts":1657765320000,"o":20214.5,"h":20228,"l":20213,"c":20215.5,"v":50.155}
{"ts":1657765380000,"o":20215.5,"h":20230,"l":20215,"c":20228,"v":34.139}
{"ts":1657765440000,"o":20228,"h":20236,"l":20228,"c":20232.5,"v":10.99}
{"ts":1657765500000,"o":20232.5,"h":20232.5,"l":20231,"c":20231,"v":13.682}
{"ts":1657765560000,"o":20231,"h":20238.5,"l":20228,"c":20238.5,"v":40.601}
{"ts":1657765620000,"o":20238.5,"h":20241.5,"l":20226.5,"c":20231.5,"v":43.159}
{"ts":1657765680000,"o":20231.5,"h":20235.5,"l":20231,"c":20235,"v":3.769}
{"ts":1657765740000,"o":20235,"h":20239,"l":20235,"c":20235,"v":20.706}
{"ts":1657765800000,"o":20235,"h":20242.5,"l":20234.5,"c":20241,"v":64.319}
{"ts":1657765860000,"o":20241,"h":20248,"l":20227,"c":20229.5,"v":80.624}
{"ts":1657765920000,"o":20229.5,"h":20261,"l":20229,"c":20250.5,"v":211.404}
{"ts":1657765980000,"o":20250.5,"h":20268,"l":20250.5,"c":20262.5,"v":50.664}
{"ts":1657766040000,"o":20262.5,"h":20267,"l":20247,"c":20253,"v":97.148}
{"ts":1657766100000,"o":20253,"h":20273.5,"l":20253,"c":20264,"v":82.085}
{"ts":1657766160000,"o":20264,"h":20310,"l":20263.5,"c":20292.5,"v":300.314}
{"ts":1657766220000,"o":20292.5,"h":20300,"l":20282,"c":20285.5,"v":115.323}
{"ts":1657766280000,"o":20285.5,"h":20285.5,"l":20272.5,"c":20279.5,"v":37.673}
{"ts":1657766340000,"o":20279.5,"h":20295,"l":20279.5,"c":20291,"v":90.636}
{"ts":1657766400000,"o":20291,"h":20292.5,"l":20275,"c":20275.5,"v":120.639}
{"ts":1657766460000,"o":20275.5,"h":20279,"l":20235.5,"c":20238.5,"v":221.592}
{"ts":1657766520000,"o":20238.5,"h":20274.5,"l":20238.5,"c":20263.5,"v":130.39}
{"ts":1657766580000,"o":20263.5,"h":20269,"l":20257.5,"c":20269,"v":26.879}
{"ts":1657766640000,"o":20269,"h":20272.5,"l":20219.5,"c":20226.5,"v":121.828}
{"ts":1657766700000,"o":20226.5,"h":20243,"l":20226.5,"c":20241.5,"v":46.108}
{"ts":1657766760000,"o":20241.5,"h":20249,"l":20230.5,"c":20231,"v":22.416}
{"ts":1657766820000,"o":20231,"h":20231,"l":20215,"c":20216,"v":75.396}
{"ts":1657766880000,"o":20216,"h":20216.5,"l":20215,"c":20216,"v":37.756}
{"ts":1657766940000,"o":20216,"h":20216.5,"l":20201,"c":20212,"v":170.656}
{"ts":1657767000000,"o":20212,"h":20218.5,"l":20207.5,"c":20211.5,"v":69.984}
{"ts":1657767060000,"o":20211.5,"h":20211.5,"l":20179,"c":20199.5,"v":338.58}
{"ts":1657767120000,"o":20199.5,"h":20207,"l":20175,"c":20177,"v":132.583}
{"ts":1657767180000,"o":20177,"h":20194,"l":20175,"c":20183,"v":285.596}
{"ts":1657767240000,"o":20183,"h":20197,"l":20179,"c":20197,"v":70.672}
{"ts":1657767300000,"o":20197,"h":20200,"l":20196.5,"c":20199.5,"v":44.189}
{"ts":1657767360000,"o":20199.5,"h":20204,"l":20199.5,"c":20200,"v":21.874}
{"ts":1657767420000,"o":20200,"h":20225.5,"l":20200,"c":20218,"v":102.463}
{"ts":1657767480000,"o":20218,"h":20247.5,"l":20217.5,"c":20246,"v":70.908}
{"ts":1657767540000,"o":20246,"h":20246,"l":20235,"c":20244.5,"v":57.782}
{"ts":1657767600000,"o":20244.5,"h":20254.5,"l":20238,"c":20238.5,"v":52.622}
{"ts":1657767660000,"o":20238.5,"h":20330,"l":20238,"c":20301,"v":888.477}
{"ts":1657767720000,"o":20301,"h":20312,"l":20283.5,"c":20310.5,"v":266.311}
{"ts":1657767780000,"o":20310.5,"h":20318.5,"l":20285,"c":20299.5,"v":177.429}
{"ts":1657767840000,"o":20299.5,"h":20310,"l":20297,"c":20305.5,"v":96.369}
{"ts":1657767900000,"o":20305.5,"h":20342.5,"l":20282,"c":20284.5,"v":227.76}
{"ts":1657767960000,"o":20284.5,"h":20294,"l":20275.5,"c":20285.5,"v":82.708}
{"ts":1657768020000,"o":20285.5,"h":20320,"l":20282,"c":20301,"v":135.701}
{"ts":1657768080000,"o":20301,"h":20314,"l":20294,"c":20300.5,"v":53.343}
{"ts":1657768140000,"o":20300.5,"h":20314,"l":20300,"c":20310.5,"v":38.168}
{"ts":1657768200000,"o":20310.5,"h":20316,"l":20293.5,"c":20296.5,"v":46.563}
{"ts":1657768260000,"o":20296.5,"h":20304,"l":20293.5,"c":20293.5,"v":48.076}
{"ts":1657768320000,"o":20293.5,"h":20298,"l":20291.5,"c":20292,"v":29.002}
{"ts":1657768380000,"o":20292,"h":20292,"l":20282,"c":20282.5,"v":43.398}
{"ts":1657768440000,"o":20282.5,"h":20292.5,"l":20282,"c":20292.5,"v":15.534}
{"ts":1657768500000,"o":20292.5,"h":20293.5,"l":20283,"c":20286.5,"v":16.471}
{"ts":1657768560000,"o":20286.5,"h":20310,"l":20286,"c":20308.5,"v":44.908}
{"ts":1657768620000,"o":20308.5,"h":20313.5,"l":20301.5,"c":20313,"v":99.124}
{"ts":1657768680000,"o":20313,"h":20333.5,"l":20308.5,"c":20333,"v":88.247}
{"ts":1657768740000,"o":20333,"h":20333.5,"l":20315.5,"c":20320,"v":60.042}
{"ts":1657768800000,"o":20320,"h":20340,"l":20320,"c":20335.5,"v":56.818}
{"ts":1657768860000,"o":20335.5,"h":20335.5,"l":20325,"c":20330,"v":39.541}
{"ts":1657768920000,"o":20330,"h":20370.5,"l":20329.5,"c":20343,"v":258.089}
{"ts":1657768980000,"o":20343,"h":20345,"l":20333.5,"c":20334,"v":44.243}
{"ts":1657769040000,"o":20334,"h":20334,"l":20295.5,"c":20295.5,"v":212.344}
{"ts":1657769100000,"o":20295.5,"h":20296,"l":20270,"c":20276.5,"v":230.876}
{"ts":1657769160000,"o":20276.5,"h":20283.5,"l":20273.5,"c":20274,"v":33.769}
{"ts":1657769220000,"o":20274,"h":20274,"l":20262.5,"c":20267.5,"v":78.937}
{"ts":1657769280000,"o":20267.5,"h":20277.5,"l":20252,"c":20269,"v":80.043}
{"ts":1657769340000,"o":20269,"h":20280,"l":20268.5,"c":20280,"v":64.396}
{"ts":1657769400000,"o":20280,"h":20280,"l":20262.5,"c":20263,"v":50.39}
{"ts":1657769460000,"o":20263,"h":20280,"l":20261.5,"c":20267,"v":64.355}
{"ts":1657769520000,"o":20267,"h":20273.5,"l":20267,"c":20272.5,"v":13.305}
{"ts":1657769580000,"o":20272.5,"h":20283,"l":20272,"c":20277.5,"v":42.49}
{"ts":1657769640000,"o":20277.5,"h":20283.5,"l":20277,"c":20283,"v":21.825}
{"ts":1657769700000,"o":20283,"h":20293.5,"l":20258.5,"c":20258.5,"v":137.728}
{"ts":1657769760000,"o":20258.5,"h":20264,"l":20256,"c":20258,"v":45.449}
{"ts":1657769820000,"o":20258,"h":20265,"l":20253,"c":20255.5,"v":44.407}
{"ts":1657769880000,"o":20255.5,"h":20264,"l":20252,"c":20260,"v":42.364}
{"ts":1657769940000,"o":20260,"h":20260,"l":20233,"c":20235.5,"v":139.392}
{"ts":1657770000000,"o":20235.5,"h":20247.5,"l":20220,"c":20247.5,"v":88.282}
{"ts":1657770060000,"o":20247.5,"h":20260,"l":20247.5,"c":20260,"v":30.959}
{"ts":1657770120000,"o":20260,"h":20261.5,"l":20236.5,"c":20245.5,"v":91.774}
{"ts":1657770180000,"o":20245.5,"h":20263.5,"l":20239.5,"c":20263.5,"v":110.68}
{"ts":1657770240000,"o":20263.5,"h":20263.5,"l":20246.5,"c":20257,"v":44.625}
{"ts":1657770300000,"o":20257,"h":20257.5,"l":20236,"c":20236.5,"v":57.917}
{"ts":1657770360000,"o":20236.5,"h":20236.5,"l":20210,"c":20230,"v":187.311}
{"ts":1657770420000,"o":20230,"h":20230.5,"l":20219,"c":20222.5,"v":53.315}
{"ts":1657770480000,"o":20222.5,"h":20230,"l":20220,"c":20224,"v":66.755}
{"ts":1657770540000,"o":20224,"h":20224,"l":20210,"c":20210,"v":72.802}
{"ts":1657770600000,"o":20210,"h":20221,"l":20210,"c":20220.5,"v":48.148}
{"ts":1657770660000,"o":20220.5,"h":20227.5,"l":20216,"c":20219,"v":91.089}
{"ts":1657770720000,"o":20219,"h":20223.5,"l":20200,"c":20207.5,"v":71.821}
{"ts":1657770780000,"o":20207.5,"h":20217,"l":20205,"c":20205,"v":65.31}
{"ts":1657770840000,"o":20205,"h":20224,"l":20205,"c":20214,"v":40.222}
{"ts":1657770900000,"o":20214,"h":20221.5,"l":20211.5,"c":20218.5,"v":62.398}
{"ts":1657770960000,"o":20218.5,"h":20221.5,"l":20207,"c":20211.5,"v":51.182}
{"ts":1657771020000,"o":20211.5,"h":20215,"l":20207,"c":20209,"v":28.508}
{"ts":1657771080000,"o":20209,"h":20218,"l":20204.5,"c":20204.5,"v":58.14}
{"ts":1657771140000,"o":20204.5,"h":20213.5,"l":20200,"c":20211,"v":97.952}
{"ts":1657771200000,"o":20211,"h":20215,"l":20205.5,"c":20205.5,"v":71.76}
{"ts":1657771260000,"o":20205.5,"h":20205.5,"l":20192.5,"c":20192.5,"v":120.03}
{"ts":1657771320000,"o":20192.5,"h":20208,"l":20190.5,"c":20203.5,"v":108.77}
{"ts":1657771380000,"o":20203.5,"h":20209.5,"l":20203,"c":20208.5,"v":32.038}
{"ts":1657771440000,"o":20208.5,"h":20208.5,"l":20197.5,"c":20203.5,"v":41.446}
{"ts":1657771500000,"o":20203.5,"h":20204.5,"l":20200,"c":20204,"v":19.064}
{"ts":1657771560000,"o":20204,"h":20207.5,"l":20203.5,"c":20207,"v":52.216}
{"ts":1657771620000,"o":20207,"h":20215,"l":20207,"c":20215,"v":81.68}
{"ts":1657771680000,"o":20215,"h":20215,"l":20200,"c":20200.5,"v":69.965}
{"ts":1657771740000,"o":20200.5,"h":20214,"l":20200,"c":20214,"v":41.637}
{"ts":1657771800000,"o":20214,"h":20215,"l":20213.5,"c":20215,"v":21.768}
{"ts":1657771860000,"o":20215,"h":20215,"l":20214.5,"c":20215,"v":24.324}
{"ts":1657771920000,"o":20215,"h":20235.5,"l":20214.5,"c":20232.5,"v":88.152}
{"ts":1657771980000,"o":20232.5,"h":20238,"l":20225,"c":20234.5,"v":95.178}
{"ts":1657772040000,"o":20234.5,"h":20248,"l":20234.5,"c":20242.5,"v":96.405}
{"ts":1657772100000,"o":20242.5,"h":20273,"l":20236,"c":20236,"v":198.363}
{"ts":1657772160000,"o":20236,"h":20236.5,"l":20231,"c":20231,"v":34.251}
{"ts":1657772220000,"o":20231,"h":20239,"l":20231,"c":20238.5,"v":43.25}
{"ts":1657772280000,"o":20238.5,"h":20240,"l":20204.5,"c":20205.5,"v":152.788}
{"ts":1657772340000,"o":20205.5,"h":20205.5,"l":20116.5,"c":20139.5,"v":995.343}
{"ts":1657772400000,"o":20139.5,"h":20157,"l":20110,"c":20123.5,"v":354.984}
{"ts":1657772460000,"o":20123.5,"h":20146,"l":20119.5,"c":20131,"v":168.107}
{"ts":1657772520000,"o":20131,"h":20144,"l":20131,"c":20140.5,"v":65.439}
{"ts":1657772580000,"o":20140.5,"h":20150,"l":20127.5,"c":20136.5,"v":153.859}
{"ts":1657772640000,"o":20136.5,"h":20147.5,"l":20128,"c":20137.5,"v":67.124}
{"ts":1657772700000,"o":20137.5,"h":20144,"l":20132.5,"c":20141,"v":86.495}
{"ts":1657772760000,"o":20141,"h":20148.5,"l":20135,"c":20135,"v":76.883}
{"ts":1657772820000,"o":20135,"h":20140.5,"l":20111.5,"c":20111.5,"v":204.101}
{"ts":1657772880000,"o":20111.5,"h":20135,"l":20111.5,"c":20127.5,"v":86.253}
{"ts":1657772940000,"o":20127.5,"h":20151.5,"l":20127,"c":20142,"v":195.246}
{"ts":1657773000000,"o":20142,"h":20164,"l":20133,"c":20161.5,"v":157.905}
{"ts":1657773060000,"o":20161.5,"h":20162.5,"l":20155.5,"c":20155.5,"v":56.976}
{"ts":1657773120000,"o":20155.5,"h":20168,"l":20150,"c":20154,"v":150.02}
{"ts":1657773180000,"o":20154,"h":20170,"l":20142,"c":20164.5,"v":93.955}
{"ts":1657773240000,"o":20164.5,"h":20172,"l":20163.5,"c":20172,"v":71.548}
{"ts":1657773300000,"o":20172,"h":20179,"l":20151,"c":20151,"v":181.048}
{"ts":1657773360000,"o":20151,"h":20162,"l":20139,"c":20162,"v":118.925}
{"ts":1657773420000,"o":20162,"h":20162,"l":20140.5,"c":20146.5,"v":55.288}
{"ts":1657773480000,"o":20146.5,"h":20147,"l":20134.5,"c":20135,"v":91.197}
{"ts":1657773540000,"o":20135,"h":20138,"l":20108.5,"c":20111,"v":279.581}
{"ts":1657773600000,"o":20111,"h":20120,"l":20108,"c":20115.5,"v":70.993}
{"ts":1657773660000,"o":20115.5,"h":20120,"l":20097,"c":20120,"v":257.953}
{"ts":1657773720000,"o":20120,"h":20126,"l":20111,"c":20119.5,"v":75.959}
{"ts":1657773780000,"o":20119.5,"h":20120,"l":20119,"c":20119.5,"v":32.892}
{"ts":1657773840000,"o":20119.5,"h":20122,"l":20116,"c":20116,"v":86.569}
{"ts":1657773900000,"o":20116,"h":20146,"l":20115,"c":20133,"v":110.036}
{"ts":1657773960000,"o":20133,"h":20133,"l":20119.5,"c":20130,"v":94.567}
{"ts":1657774020000,"o":20130,"h":20133.5,"l":20119,"c":20130.5,"v":53.754}
{"ts":1657774080000,"o":20130.5,"h":20130.5,"l":20121,"c":20121.5,"v":32.386}
{"ts":1657774140000,"o":20121.5,"h":20128,"l":20118.5,"c":20125.5,"v":44.831}
{"ts":1657774200000,"o":20125.5,"h":20156,"l":20125.5,"c":20156,"v":159.212}
{"ts":1657774260000,"o":20156,"h":20156,"l":20137,"c":20151,"v":94.874}
{"ts":1657774320000,"o":20151,"h":20158,"l":20145.5,"c":20147.5,"v":71.382}
{"ts":1657774380000,"o":20147.5,"h":20148,"l":20067,"c":20074,"v":870.414}
{"ts":1657774440000,"o":20074,"h":20086.5,"l":20061,"c":20077,"v":311.272}
{"ts":1657774500000,"o":20077,"h":20086.5,"l":20071,"c":20074,"v":127.448}
{"ts":1657774560000,"o":20074,"h":20076,"l":20060.5,"c":20073.5,"v":149.864}
{"ts":1657774620000,"o":20073.5,"h":20080,"l":20050,"c":20050,"v":133.425}
{"ts":1657774680000,"o":20050,"h":20068.5,"l":20050,"c":20065.5,"v":97.815}
{"ts":1657774740000,"o":20065.5,"h":20080,"l":20065,"c":20076.5,"v":167.542}
{"ts":1657774800000,"o":20076.5,"h":20095,"l":20072,"c":20089.5,"v":131.98}
{"ts":1657774860000,"o":20089.5,"h":20113.5,"l":20080.5,"c":20081,"v":249.49}
{"ts":1657774920000,"o":20081,"h":20081,"l":20066,"c":20066,"v":83.143}
{"ts":1657774980000,"o":20066,"h":20083.5,"l":20066,"c":20083.5,"v":71.554}
{"ts":1657775040000,"o":20083.5,"h":20095,"l":20079,"c":20095,"v":59.818}
{"ts":1657775100000,"o":20095,"h":20115,"l":20094.5,"c":20112.5,"v":106.21}
{"ts":1657775160000,"o":20112.5,"h":20112.5,"l":20093.5,"c":20095.5,"v":64.247}
{"ts":1657775220000,"o":20095.5,"h":20104,"l":20083,"c":20104,"v":39.152}
{"ts":1657775280000,"o":20104,"h":20138,"l":20104,"c":20130.5,"v":171.896}
{"ts":1657775340000,"o":20130.5,"h":20130.5,"l":20109.5,"c":20120.5,"v":64.7}
{"ts":1657775400000,"o":20120.5,"h":20120.5,"l":20110,"c":20118.5,"v":27.337}
{"ts":1657775460000,"o":20118.5,"h":20121.5,"l":20116,"c":20116.5,"v":16.501}
{"ts":1657775520000,"o":20116.5,"h":20118.5,"l":20101,"c":20112,"v":37.434}
{"ts":1657775580000,"o":20112,"h":20120,"l":20107,"c":20110,"v":175.369}
{"ts":1657775640000,"o":20110,"h":20112.5,"l":20100.5,"c":20111,"v":56.989}
{"ts":1657775700000,"o":20111,"h":20155,"l":20110.5,"c":20152.5,"v":213.825}
{"ts":1657775760000,"o":20152.5,"h":20175.5,"l":20140.5,"c":20143,"v":201.661}
{"ts":1657775820000,"o":20143,"h":20143.5,"l":20132,"c":20132,"v":48.059}
{"ts":1657775880000,"o":20132,"h":20143,"l":20132,"c":20139.5,"v":40.486}
{"ts":1657775940000,"o":20139.5,"h":20150,"l":20137.5,"c":20139,"v":147.448}
{"ts":1657776000000,"o":20139,"h":20167,"l":20139,"c":20159,"v":84.516}
{"ts":1657776060000,"o":20159,"h":20159.5,"l":20136.5,"c":20143.5,"v":341.715}
{"ts":1657776120000,"o":20143.5,"h":20152,"l":20132,"c":20136,"v":91.171}
{"ts":1657776180000,"o":20136,"h":20140.5,"l":20129,"c":20133.5,"v":93.597}
{"ts":1657776240000,"o":20133.5,"h":20141,"l":20133.5,"c":20135.5,"v":13.953}
{"ts":1657776300000,"o":20135.5,"h":20149,"l":20135.5,"c":20139.5,"v":119.073}
{"ts":1657776360000,"o":20139.5,"h":20148,"l":20139,"c":20139.5,"v":15.999}
{"ts":1657776420000,"o":20139.5,"h":20139.5,"l":20131.5,"c":20135,"v":51.708}
{"ts":1657776480000,"o":20135,"h":20138,"l":20132.5,"c":20134.5,"v":33.824}
{"ts":1657776540000,"o":20134.5,"h":20163.5,"l":20134.5,"c":20160,"v":56.502}
{"ts":1657776600000,"o":20160,"h":20185,"l":20153,"c":20185,"v":193.898}
{"ts":1657776660000,"o":20185,"h":20189,"l":20170,"c":20189,"v":103.57}
{"ts":1657776720000,"o":20189,"h":20189,"l":20162,"c":20173.5,"v":119.354}
{"ts":1657776780000,"o":20173.5,"h":20175,"l":20171,"c":20171,"v":39.824}
{"ts":1657776840000,"o":20171,"h":20171.5,"l":20160.5,"c":20168,"v":50.274}
{"ts":1657776900000,"o":20168,"h":20214,"l":20168,"c":20199.5,"v":348.884}
{"ts":1657776960000,"o":20199.5,"h":20199.5,"l":20176,"c":20176.5,"v":71.748}
{"ts":1657777020000,"o":20176.5,"h":20177,"l":20165,"c":20170,"v":45.45}
{"ts":1657777080000,"o":20170,"h":20175,"l":20169,"c":20172.5,"v":28.739}
{"ts":1657777140000,"o":20172.5,"h":20179,"l":20171.5,"c":20172.5,"v":64.335}
{"ts":1657777200000,"o":20172.5,"h":20172.5,"l":20150.5,"c":20151,"v":82.589}
{"ts":1657777260000,"o":20151,"h":20152.5,"l":20145,"c":20150,"v":80.799}
{"ts":1657777320000,"o":20150,"h":20151.5,"l":20141.5,"c":20151,"v":55.054}
{"ts":1657777380000,"o":20151,"h":20151.5,"l":20141.5,"c":20147,"v":70.492}
{"ts":1657777440000,"o":20147,"h":20147,"l":20134.5,"c":20138.5,"v":41.666}
{"ts":1657777500000,"o":20138.5,"h":20138.5,"l":20133,"c":20133,"v":33.346}
{"ts":1657777560000,"o":20133,"h":20133.5,"l":20129,"c":20129,"v":48.03}
{"ts":1657777620000,"o":20129,"h":20129.5,"l":20112.5,"c":20112.5,"v":79.325}
{"ts":1657777680000,"o":20112.5,"h":20112.5,"l":20070,"c":20079,"v":333.66}
{"ts":1657777740000,"o":20079,"h":20098,"l":20065,"c":20098,"v":221.357}
{"ts":1657777800000,"o":20098,"h":20105,"l":20081,"c":20084.5,"v":61.567}
{"ts":1657777860000,"o":20084.5,"h":20085,"l":20031.5,"c":20046.5,"v":354.765}
{"ts":1657777920000,"o":20046.5,"h":20067.5,"l":20041,"c":20050.5,"v":190.173}
{"ts":1657777980000,"o":20050.5,"h":20076.5,"l":20050,"c":20060.5,"v":70.857}
{"ts":1657778040000,"o":20060.5,"h":20074.5,"l":20060.5,"c":20070.5,"v":39.621}
{"ts":1657778100000,"o":20070.5,"h":20071,"l":20065,"c":20069,"v":51.481}
{"ts":1657778160000,"o":20069,"h":20105,"l":20068.5,"c":20093,"v":169.228}
{"ts":1657778220000,"o":20093,"h":20100,"l":20077,"c":20077,"v":38.563}
{"ts":1657778280000,"o":20077,"h":20089,"l":20077,"c":20088.5,"v":53.835}
{"ts":1657778340000,"o":20088.5,"h":20109.5,"l":20085,"c":20109.5,"v":36.394}
{"ts":1657778400000,"o":20109.5,"h":20109.5,"l":20085,"c":20088,"v":98.571}
{"ts":1657778460000,"o":20088,"h":20088,"l":20078.5,"c":20082,"v":54.924}
{"ts":1657778520000,"o":20082,"h":20085,"l":20075,"c":20075.5,"v":65.539}
{"ts":1657778580000,"o":20075.5,"h":20104.5,"l":20075.5,"c":20079.5,"v":150.886}
{"ts":1657778640000,"o":20079.5,"h":20084,"l":20078.5,"c":20083.5,"v":38.576}
{"ts":1657778700000,"o":20083.5,"h":20107,"l":20075,"c":20106.5,"v":98.081}
{"ts":1657778760000,"o":20106.5,"h":20115,"l":20101,"c":20115,"v":61.544}
{"ts":1657778820000,"o":20115,"h":20138.5,"l":20111,"c":20112.5,"v":219.3}
{"ts":1657778880000,"o":20112.5,"h":20115,"l":20111,"c":20113.5,"v":68.171}
{"ts":1657778940000,"o":20113.5,"h":20115,"l":20111,"c":20114.5,"v":25.33}
{"ts":1657779000000,"o":20114.5,"h":20115,"l":20114.5,"c":20115,"v":10.367}
{"ts":1657779060000,"o":20115,"h":20115,"l":20094.5,"c":20095.5,"v":102.463}
{"ts":1657779120000,"o":20095.5,"h":20104,"l":20090,"c":20090,"v":46.374}
{"ts":1657779180000,"o":20090,"h":20103,"l":20090,"c":20103,"v":40.593}
{"ts":1657779240000,"o":20103,"h":20103,"l":20089.5,"c":20093,"v":25.624}
{"ts":1657779300000,"o":20093,"h":20093,"l":20085,"c":20089,"v":47.1}
{"ts":1657779360000,"o":20089,"h":20089.5,"l":20080,"c":20081,"v":73.691}
{"ts":1657779420000,"o":20081,"h":20089.5,"l":20080.5,"c":20089,"v":32.927}
{"ts":1657779480000,"o":20089,"h":20105.5,"l":20085,"c":20105.5,"v":57.168}
{"ts":1657779540000,"o":20105.5,"h":20119,"l":20105.5,"c":20116.5,"v":83.293}
{"ts":1657779600000,"o":20116.5,"h":20117,"l":20101,"c":20101.5,"v":35.124}
{"ts":1657779660000,"o":20101.5,"h":20103,"l":20097.5,"c":20098,"v":31.759}
{"ts":1657779720000,"o":20098,"h":20110.5,"l":20096,"c":20100.5,"v":33.902}
{"ts":1657779780000,"o":20100.5,"h":20116.5,"l":20100.5,"c":20112.5,"v":30.957}
{"ts":1657779840000,"o":20112.5,"h":20115,"l":20082,"c":20082,"v":45.746}
{"ts":1657779900000,"o":20082,"h":20082.5,"l":20023.5,"c":20038.5,"v":412.038}
{"ts":1657779960000,"o":20038.5,"h":20059,"l":20038.5,"c":20044,"v":152.802}
{"ts":1657780020000,"o":20044,"h":20057,"l":20040,"c":20056.5,"v":99.03}
{"ts":1657780080000,"o":20056.5,"h":20057,"l":20046.5,"c":20051,"v":29.265}
{"ts":1657780140000,"o":20051,"h":20051,"l":19970,"c":20004,"v":794.715}
{"ts":1657780200000,"o":20004,"h":20035,"l":19920.5,"c":19963,"v":1707.068}
{"ts":1657780260000,"o":19963,"h":19963,"l":19860,"c":19930,"v":1346.377}
{"ts":1657780320000,"o":19930,"h":19938.5,"l":19911,"c":19923.5,"v":201.04}
{"ts":1657780380000,"o":19923.5,"h":19950,"l":19920.5,"c":19949.5,"v":292.06}
{"ts":1657780440000,"o":19949.5,"h":19950,"l":19933.5,"c":19940,"v":199.839}
{"ts":1657780500000,"o":19940,"h":19984,"l":19938,"c":19978.5,"v":536.702}
{"ts":1657780560000,"o":19978.5,"h":19978.5,"l":19952.5,"c":19968.5,"v":143.47}
{"ts":1657780620000,"o":19968.5,"h":19980.5,"l":19968.5,"c":19978,"v":96.91}
{"ts":1657780680000,"o":19978,"h":19994,"l":19978,"c":19987,"v":108.051}
{"ts":1657780740000,"o":19987,"h":19993,"l":19973,"c":19976,"v":93.696}
{"ts":1657780800000,"o":19976,"h":19977,"l":19956,"c":19964.5,"v":116.166}
{"ts":1657780860000,"o":19964.5,"h":19965.5,"l":19957,"c":19965.5,"v":51.526}
{"ts":1657780920000,"o":19965.5,"h":19965.5,"l":19955,"c":19963.5,"v":84.232}
{"ts":1657780980000,"o":19963.5,"h":19972,"l":19960,"c":19972,"v":44.402}
{"ts":1657781040000,"o":19972,"h":19991,"l":19971.5,"c":19991,"v":133.106}
{"ts":1657781100000,"o":19991,"h":20050,"l":19991,"c":20034.5,"v":603.104}
{"ts":1657781160000,"o":20034.5,"h":20057,"l":20030.5,"c":20030.5,"v":238.202}
{"ts":1657781220000,"o":20030.5,"h":20051,"l":20030,"c":20030.5,"v":148.389}
{"ts":1657781280000,"o":20030.5,"h":20044,"l":20030,"c":20037.5,"v":47.825}
{"ts":1657781340000,"o":20037.5,"h":20045.5,"l":20037,"c":20043.5,"v":38.706}
{"ts":1657781400000,"o":20043.5,"h":20043.5,"l":20017.5,"c":20024.5,"v":82.175}
{"ts":1657781460000,"o":20024.5,"h":20043,"l":20024,"c":20041.5,"v":57.212}
{"ts":1657781520000,"o":20041.5,"h":20041.5,"l":20020.5,"c":20024,"v":22.36}
{"ts":1657781580000,"o":20024,"h":20024.5,"l":20007,"c":20010,"v":115.034}
{"ts":1657781640000,"o":20010,"h":20020,"l":20001,"c":20004.5,"v":84.387}
{"ts":1657781700000,"o":20004.5,"h":20014.5,"l":20003,"c":20008,"v":49.731}
{"ts":1657781760000,"o":20008,"h":20021,"l":20008,"c":20009,"v":26.865}
{"ts":1657781820000,"o":20009,"h":20025,"l":20003.5,"c":20025,"v":131.062}
{"ts":1657781880000,"o":20025,"h":20033,"l":20021,"c":20032.5,"v":33.605}
{"ts":1657781940000,"o":20032.5,"h":20037.5,"l":20017.5,"c":20017.5,"v":154.745}
{"ts":1657782000000,"o":20017.5,"h":20033,"l":20010,"c":20027.5,"v":47.109}
{"ts":1657782060000,"o":20027.5,"h":20042,"l":20023.5,"c":20034,"v":56.489}
{"ts":1657782120000,"o":20034,"h":20034,"l":20023,"c":20025.5,"v":21.802}
{"ts":1657782180000,"o":20025.5,"h":20026.5,"l":20015,"c":20015,"v":26.486}
{"ts":1657782240000,"o":20015,"h":20016,"l":20005,"c":20005,"v":25.711}
{"ts":1657782300000,"o":20005,"h":20005.5,"l":19942,"c":19949.5,"v":329.099}
{"ts":1657782360000,"o":19949.5,"h":19969.5,"l":19932,"c":19966,"v":436.724}
{"ts":1657782420000,"o":19966,"h":19970,"l":19951,"c":19954,"v":108.436}
{"ts":1657782480000,"o":19954,"h":19954.5,"l":19932,"c":19934.5,"v":137.144}
{"ts":1657782540000,"o":19934.5,"h":19935,"l":19922,"c":19922,"v":147.34}
{"ts":1657782600000,"o":19922,"h":19958,"l":19914,"c":19951,"v":235.466}
{"ts":1657782660000,"o":19951,"h":19974.5,"l":19950.5,"c":19966,"v":128.609}
{"ts":1657782720000,"o":19966,"h":19975,"l":19944.5,"c":19964,"v":135.944}
{"ts":1657782780000,"o":19964,"h":19974.5,"l":19950,"c":19954.5,"v":45.199}
{"ts":1657782840000,"o":19954.5,"h":19972,"l":19950.5,"c":19966,"v":49.549}
{"ts":1657782900000,"o":19966,"h":19976,"l":19965.5,"c":19972,"v":65.91}
{"ts":1657782960000,"o":19972,"h":19980,"l":19965.5,"c":19965.5,"v":51.103}
{"ts":1657783020000,"o":19965.5,"h":19975,"l":19959.5,"c":19974.5,"v":61.309}
{"ts":1657783080000,"o":19974.5,"h":19985,"l":19971.5,"c":19971.5,"v":95.866}
{"ts":1657783140000,"o":19971.5,"h":19993,"l":19971.5,"c":19983.5,"v":74.445}
{"ts":1657783200000,"o":19983.5,"h":19990,"l":19983,"c":19989.5,"v":26.346}
{"ts":1657783260000,"o":19989.5,"h":20004,"l":19989.5,"c":20004,"v":90.999}
{"ts":1657783320000,"o":20004,"h":20019,"l":20003.5,"c":20014.5,"v":77.948}
{"ts":1657783380000,"o":20014.5,"h":20014.5,"l":19998,"c":19998.5,"v":105.593}
{"ts":1657783440000,"o":19998.5,"h":19998.5,"l":19966,"c":19970,"v":318.054}
{"ts":1657783500000,"o":19970,"h":19970,"l":19960,"c":19962,"v":57.359}
{"ts":1657783560000,"o":19962,"h":19962,"l":19956,"c":19956.5,"v":34.928}
{"ts":1657783620000,"o":19956.5,"h":19971.5,"l":19950,"c":19964.5,"v":138.922}
{"ts":1657783680000,"o":19964.5,"h":19994,"l":19964.5,"c":19977.5,"v":87.024}
{"ts":1657783740000,"o":19977.5,"h":19979,"l":19967,"c":19977,"v":76.18}
{"ts":1657783800000,"o":19977,"h":19998.5,"l":19976.5,"c":19995,"v":94.675}
{"ts":1657783860000,"o":19995,"h":20011,"l":19995,"c":19995.5,"v":174.377}
{"ts":1657783920000,"o":19995.5,"h":19997,"l":19978,"c":19978,"v":118.647}
{"ts":1657783980000,"o":19978,"h":19978.5,"l":19964,"c":19964.5,"v":127.847}
{"ts":1657784040000,"o":19964.5,"h":19968,"l":19953,"c":19968,"v":98.584}
{"ts":1657784100000,"o":19968,"h":19985.5,"l":19967.5,"c":19982.5,"v":69.074}
{"ts":1657784160000,"o":19982.5,"h":20000,"l":19982,"c":20000,"v":95.26}
{"ts":1657784220000,"o":20000,"h":20006,"l":19989,"c":19995.5,"v":140.242}
{"ts":1657784280000,"o":19995.5,"h":19995.5,"l":19984,"c":19984,"v":33.748}
{"ts":1657784340000,"o":19984,"h":19986,"l":19966.5,"c":19966.5,"v":30.774}
{"ts":1657784400000,"o":19966.5,"h":19969,"l":19956.5,"c":19957.5,"v":92.067}
{"ts":1657784460000,"o":19957.5,"h":19958,"l":19924,"c":19936.5,"v":197.585}
{"ts":1657784520000,"o":19936.5,"h":19950,"l":19930,"c":19950,"v":57.032}
{"ts":1657784580000,"o":19950,"h":20005,"l":19950,"c":19995,"v":184.7}
{"ts":1657784640000,"o":19995,"h":20000,"l":19958.5,"c":19965.5,"v":186.614}
{"ts":1657784700000,"o":19965.5,"h":19970,"l":19949.5,"c":19949.5,"v":49.415}
{"ts":1657784760000,"o":19949.5,"h":19950,"l":19945,"c":19948,"v":37.405}
{"ts":1657784820000,"o":19948,"h":19974.5,"l":19948,"c":19974.5,"v":107.505}
{"ts":1657784880000,"o":19974.5,"h":19975,"l":19952,"c":19952.5,"v":23.294}
{"ts":1657784940000,"o":19952.5,"h":19961,"l":19950.5,"c":19952.5,"v":35.168}
{"ts":1657785000000,"o":19952.5,"h":19958.5,"l":19944,"c":19949.5,"v":74.494}
{"ts":1657785060000,"o":19949.5,"h":19964.5,"l":19949.5,"c":19964.5,"v":63.925}
{"ts":1657785120000,"o":19964.5,"h":19972,"l":19955,"c":19971.5,"v":102.989}
{"ts":1657785180000,"o":19971.5,"h":19984,"l":19964.5,"c":19982,"v":45.924}
{"ts":1657785240000,"o":19982,"h":19987,"l":19972,"c":19986.5,"v":84.815}
{"ts":1657785300000,"o":19986.5,"h":19991,"l":19975,"c":19982,"v":40.35}
{"ts":1657785360000,"o":19982,"h":19999,"l":19981.5,"c":19986,"v":65.3}
{"ts":1657785420000,"o":19986,"h":19986,"l":19968,"c":19979.5,"v":73.696}
{"ts":1657785480000,"o":19979.5,"h":19985.5,"l":19974,"c":19974.5,"v":27.919}
{"ts":1657785540000,"o":19974.5,"h":19982,"l":19967,"c":19978,"v":53.001}
{"ts":1657785600000,"o":19978,"h":19998.5,"l":19961.5,"c":19998.5,"v":109.451}
{"ts":1657785660000,"o":19998.5,"h":20030,"l":19998.5,"c":20021,"v":388.825}
{"ts":1657785720000,"o":20021,"h":20021.5,"l":20001,"c":20001,"v":163.744}
{"ts":1657785780000,"o":20001,"h":20049.5,"l":20001,"c":20040,"v":245.5}
{"ts":1657785840000,"o":20040,"h":20040,"l":20018.5,"c":20030.5,"v":132.747}
{"ts":1657785900000,"o":20030.5,"h":20030.5,"l":19997.5,"c":19997.5,"v":102.597}
{"ts":1657785960000,"o":19997.5,"h":19998,"l":19945,"c":19950.5,"v":393.792}
{"ts":1657786020000,"o":19950.5,"h":19972.5,"l":19941,"c":19941,"v":161.505}
{"ts":1657786080000,"o":19941,"h":19960,"l":19941,"c":19956.5,"v":65.768}
{"ts":1657786140000,"o":19956.5,"h":19980.5,"l":19956.5,"c":19980,"v":115.357}
{"ts":1657786200000,"o":19980,"h":19980.5,"l":19966.5,"c":19966.5,"v":46.689}
{"ts":1657786260000,"o":19966.5,"h":20000,"l":19966.5,"c":19987.5,"v":108.155}
{"ts":1657786320000,"o":19987.5,"h":20011,"l":19974,"c":19998.5,"v":122.82}
{"ts":1657786380000,"o":19998.5,"h":20009,"l":19994,"c":20005,"v":59.246}
{"ts":1657786440000,"o":20005,"h":20005.5,"l":19994,"c":20001.5,"v":46.374}
{"ts":1657786500000,"o":20001.5,"h":20022.5,"l":19993.5,"c":19994,"v":136.126}
{"ts":1657786560000,"o":19994,"h":19994,"l":19975,"c":19984,"v":61.423}
{"ts":1657786620000,"o":19984,"h":20011.5,"l":19979,"c":19996.5,"v":63.367}
{"ts":1657786680000,"o":19996.5,"h":20002,"l":19982.5,"c":19982.5,"v":72.823}
{"ts":1657786740000,"o":19982.5,"h":20001.5,"l":19982.5,"c":19986,"v":51.165}
{"ts":1657786800000,"o":19986,"h":19999.5,"l":19985.5,"c":19988,"v":22.189}
{"ts":1657786860000,"o":19988,"h":19988.5,"l":19969.5,"c":19983,"v":46.478}
{"ts":1657786920000,"o":19983,"h":19988,"l":19975,"c":19981,"v":25.946}
{"ts":1657786980000,"o":19981,"h":19988,"l":19975,"c":19975,"v":40.78}
{"ts":1657787040000,"o":19975,"h":19975.5,"l":19955,"c":19968,"v":118.709}
{"ts":1657787100000,"o":19968,"h":19968.5,"l":19962,"c":19965.5,"v":98.611}
{"ts":1657787160000,"o":19965.5,"h":19985,"l":19962,"c":19972.5,"v":116.256}
{"ts":1657787220000,"o":19972.5,"h":19986,"l":19970.5,"c":19972.5,"v":31.504}
{"ts":1657787280000,"o":19972.5,"h":19972.5,"l":19967,"c":19967.5,"v":23.963}
{"ts":1657787340000,"o":19967.5,"h":19969,"l":19958,"c":19966,"v":54.796}
{"ts":1657787400000,"o":19966,"h":19970,"l":19957,"c":19961.5,"v":68.862}
{"ts":1657787460000,"o":19961.5,"h":19966,"l":19959,"c":19964.5,"v":32.218}
{"ts":1657787520000,"o":19964.5,"h":19980,"l":19964,"c":19968.5,"v":45.105}
{"ts":1657787580000,"o":19968.5,"h":19977,"l":19965.5,"c":19970,"v":35.871}
{"ts":1657787640000,"o":19970,"h":19970,"l":19958,"c":19958,"v":29.717}
{"ts":1657787700000,"o":19958,"h":19961.5,"l":19930,"c":19930,"v":178.846}
{"ts":1657787760000,"o":19930,"h":19939.5,"l":19884.5,"c":19895.5,"v":671.557}
{"ts":1657787820000,"o":19895.5,"h":19917.5,"l":19895,"c":19917,"v":165.271}
{"ts":1657787880000,"o":19917,"h":19929.5,"l":19891,"c":19891,"v":285.921}
{"ts":1657787940000,"o":19891,"h":19909,"l":19871.5,"c":19883.5,"v":624.502}
{"ts":1657788000000,"o":19883.5,"h":19908,"l":19849,"c":19907.5,"v":686.492}
{"ts":1657788060000,"o":19907.5,"h":19908,"l":19865.5,"c":19866,"v":126.606}
{"ts":1657788120000,"o":19866,"h":19879.5,"l":19857,"c":19879,"v":201.433}
{"ts":1657788180000,"o":19879,"h":19881.5,"l":19822,"c":19855,"v":579.995}
{"ts":1657788240000,"o":19855,"h":19864.5,"l":19829,"c":19840.5,"v":260.776}
{"ts":1657788300000,"o":19840.5,"h":19864,"l":19829,"c":19847.5,"v":252.981}
{"ts":1657788360000,"o":19847.5,"h":19869,"l":19847,"c":19869,"v":108.849}
{"ts":1657788420000,"o":19869,"h":19870,"l":19853,"c":19869,"v":127.488}
{"ts":1657788480000,"o":19869,"h":19871,"l":19859.5,"c":19863,"v":106.661}
{"ts":1657788540000,"o":19863,"h":19869,"l":19847.5,"c":19850,"v":131.305}
{"ts":1657788600000,"o":19850,"h":19857,"l":19847,"c":19850,"v":95.556}
{"ts":1657788660000,"o":19850,"h":19850.5,"l":19810,"c":19839,"v":367.989}
{"ts":1657788720000,"o":19839,"h":19839,"l":19762,"c":19782.5,"v":1298.312}
{"ts":1657788780000,"o":19782.5,"h":19785.5,"l":19761,"c":19770.5,"v":299.502}
{"ts":1657788840000,"o":19770.5,"h":19776.5,"l":19755,"c":19755.5,"v":281.26}
{"ts":1657788900000,"o":19755.5,"h":19768.5,"l":19743,"c":19757,"v":441.492}
{"ts":1657788960000,"o":19757,"h":19766.5,"l":19735,"c":19753.5,"v":296.581}
{"ts":1657789020000,"o":19753.5,"h":19758,"l":19733.5,"c":19733.5,"v":279.597}
{"ts":1657789080000,"o":19733.5,"h":19771,"l":19733.5,"c":19760,"v":279.98}
{"ts":1657789140000,"o":19760,"h":19763.5,"l":19749.5,"c":19763.5,"v":319.311}
{"ts":1657789200000,"o":19763.5,"h":19763.5,"l":19750,"c":19751,"v":153.034}
{"ts":1657789260000,"o":19751,"h":19778,"l":19750.5,"c":19765,"v":220.553}
{"ts":1657789320000,"o":19765,"h":19781,"l":19765,"c":19779,"v":136.839}
{"ts":1657789380000,"o":19779,"h":19790,"l":19753.5,"c":19761.5,"v":265.036}
{"ts":1657789440000,"o":19761.5,"h":19778.5,"l":19761.5,"c":19776,"v":72.852}
{"ts":1657789500000,"o":19776,"h":19783.5,"l":19770.5,"c":19779,"v":79.413}
{"ts":1657789560000,"o":19779,"h":19779.5,"l":19761,"c":19761,"v":126.943}
{"ts":1657789620000,"o":19761,"h":19765,"l":19740.5,"c":19741,"v":122.592}
{"ts":1657789680000,"o":19741,"h":19750,"l":19705,"c":19730,"v":487.544}
{"ts":1657789740000,"o":19730,"h":19746.5,"l":19721,"c":19746.5,"v":216.369}
{"ts":1657789800000,"o":19746.5,"h":19756.5,"l":19746,"c":19755,"v":127.561}
{"ts":1657789860000,"o":19755,"h":19755,"l":19750.5,"c":19752.5,"v":122.962}
{"ts":1657789920000,"o":19752.5,"h":19755,"l":19752.5,"c":19754.5,"v":44.061}
{"ts":1657789980000,"o":19754.5,"h":19768,"l":19754.5,"c":19765,"v":78.326}
{"ts":1657790040000,"o":19765,"h":19765,"l":19756.5,"c":19764.5,"v":66.544}
{"ts":1657790100000,"o":19764.5,"h":19775,"l":19764,"c":19775,"v":321.859}
{"ts":1657790160000,"o":19775,"h":19790,"l":19774.5,"c":19789.5,"v":293.383}
{"ts":1657790220000,"o":19789.5,"h":19805,"l":19789.5,"c":19789.5,"v":286.061}
{"ts":1657790280000,"o":19789.5,"h":19813.5,"l":19789.5,"c":19798,"v":269.339}
{"ts":1657790340000,"o":19798,"h":19799.5,"l":19791.5,"c":19798.5,"v":85.754}
{"ts":1657790400000,"o":19798.5,"h":19799,"l":19776,"c":19776.5,"v":91.398}
{"ts":1657790460000,"o":19776.5,"h":19788,"l":19776,"c":19776.5,"v":158.838}
{"ts":1657790520000,"o":19776.5,"h":19776.5,"l":19760.5,"c":19764.5,"v":68.472}
{"ts":1657790580000,"o":19764.5,"h":19769,"l":19764.5,"c":19769,"v":49.387}
{"ts":1657790640000,"o":19769,"h":19769,"l":19746.5,"c":19756,"v":132.376}
{"ts":1657790700000,"o":19756,"h":19765,"l":19753,"c":19764.5,"v":86.029}
{"ts":1657790760000,"o":19764.5,"h":19765,"l":19753,"c":19753.5,"v":73.831}
{"ts":1657790820000,"o":19753.5,"h":19767.5,"l":19753,"c":19764,"v":106.249}
{"ts":1657790880000,"o":19764,"h":19775,"l":19764,"c":19770.5,"v":93.386}
{"ts":1657790940000,"o":19770.5,"h":19770.5,"l":19741.5,"c":19741.5,"v":122.97}
{"ts":1657791000000,"o":19741.5,"h":19754.5,"l":19741.5,"c":19743.5,"v":92.282}
{"ts":1657791060000,"o":19743.5,"h":19757,"l":19735.5,"c":19747.5,"v":144.452}
{"ts":1657791120000,"o":19747.5,"h":19748,"l":19736,"c":19742.5,"v":88.794}
{"ts":1657791180000,"o":19742.5,"h":19756,"l":19730.5,"c":19743.5,"v":141.797}
{"ts":1657791240000,"o":19743.5,"h":19744,"l":19736,"c":19738.5,"v":66.641}
{"ts":1657791300000,"o":19738.5,"h":19738.5,"l":19725,"c":19725,"v":118.431}
{"ts":1657791360000,"o":19725,"h":19727,"l":19687.5,"c":19699.5,"v":853.653}
{"ts":1657791420000,"o":19699.5,"h":19728.5,"l":19660,"c":19725.5,"v":885.065}
{"ts":1657791480000,"o":19725.5,"h":19742,"l":19725,"c":19739,"v":157.607}
{"ts":1657791540000,"o":19739,"h":19755,"l":19738,"c":19755,"v":113.463}
{"ts":1657791600000,"o":19755,"h":19755,"l":19715.5,"c":19715.5,"v":183.685}
{"ts":1657791660000,"o":19715.5,"h":19732,"l":19692,"c":19731.5,"v":301.085}
{"ts":1657791720000,"o":19731.5,"h":19761,"l":19731.5,"c":19761,"v":152.318}
{"ts":1657791780000,"o":19761,"h":19785.5,"l":19761,"c":19779,"v":336.043}
{"ts":1657791840000,"o":19779,"h":19791.5,"l":19775.5,"c":19791.5,"v":135.259}
{"ts":1657791900000,"o":19791.5,"h":19799.5,"l":19776.5,"c":19777,"v":220.214}
{"ts":1657791960000,"o":19777,"h":19798,"l":19760.5,"c":19797.5,"v":114.112}
{"ts":1657792020000,"o":19797.5,"h":19803.5,"l":19774,"c":19790.5,"v":141.148}
{"ts":1657792080000,"o":19790.5,"h":19793,"l":19775,"c":19780.5,"v":67.101}
{"ts":1657792140000,"o":19780.5,"h":19780.5,"l":19764.5,"c":19779.5,"v":42.951}
{"ts":1657792200000,"o":19779.5,"h":19784.5,"l":19771.5,"c":19782.5,"v":42.531}
{"ts":1657792260000,"o":19782.5,"h":19782.5,"l":19771.5,"c":19779.5,"v":55.713}
{"ts":1657792320000,"o":19779.5,"h":19800.5,"l":19779.5,"c":19800,"v":78.359}
{"ts":1657792380000,"o":19800,"h":19820,"l":19800,"c":19810,"v":202.501}
{"ts":1657792440000,"o":19810,"h":19810.5,"l":19785,"c":19795,"v":166.797}
{"ts":1657792500000,"o":19795,"h":19796.5,"l":19781,"c":19781,"v":87.717}
{"ts":1657792560000,"o":19781,"h":19795.5,"l":19778.5,"c":19788.5,"v":43.06}
{"ts":1657792620000,"o":19788.5,"h":19806,"l":19781.5,"c":19805.5,"v":65.427}
{"ts":1657792680000,"o":19805.5,"h":19826.5,"l":19803,"c":19821,"v":179.033}
{"ts":1657792740000,"o":19821,"h":19824,"l":19814,"c":19814,"v":87.328}
{"ts":1657792800000,"o":19814,"h":19814.5,"l":19805.5,"c":19805.5,"v":60.021}
{"ts":1657792860000,"o":19805.5,"h":19806,"l":19802.5,"c":19803,"v":94.416}
{"ts":1657792920000,"o":19803,"h":19803,"l":19791.5,"c":19791.5,"v":56.164}
{"ts":1657792980000,"o":19791.5,"h":19799,"l":19786.5,"c":19786.5,"v":132.648}
{"ts":1657793040000,"o":19786.5,"h":19803,"l":19776.5,"c":19800,"v":110.991}
{"ts":1657793100000,"o":19800,"h":19806,"l":19799.5,"c":19805.5,"v":47.219}
{"ts":1657793160000,"o":19805.5,"h":19825,"l":19805.5,"c":19824.5,"v":132.631}
{"ts":1657793220000,"o":19824.5,"h":19829,"l":19811,"c":19820,"v":116.79}
{"ts":1657793280000,"o":19820,"h":19844,"l":19814,"c":19838.5,"v":232.84}
{"ts":1657793340000,"o":19838.5,"h":19839,"l":19821.5,"c":19821.5,"v":64.558}
{"ts":1657793400000,"o":19821.5,"h":19825,"l":19805.5,"c":19805.5,"v":75.788}
{"ts":1657793460000,"o":19805.5,"h":19806,"l":19791.5,"c":19795.5,"v":88.502}
{"ts":1657793520000,"o":19795.5,"h":19802.5,"l":19784,"c":19784.5,"v":81.246}
{"ts":1657793580000,"o":19784.5,"h":19787,"l":19780,"c":19780.5,"v":49.647}
{"ts":1657793640000,"o":19780.5,"h":19797.5,"l":19780,"c":19797.5,"v":68.392}
{"ts":1657793700000,"o":19797.5,"h":19797.5,"l":19750,"c":19756.5,"v":219.138}
{"ts":1657793760000,"o":19756.5,"h":19782,"l":19756,"c":19777.5,"v":99.118}
{"ts":1657793820000,"o":19777.5,"h":19796,"l":19777,"c":19786,"v":46.367}
{"ts":1657793880000,"o":19786,"h":19800,"l":19786,"c":19798,"v":59.995}
{"ts":1657793940000,"o":19798,"h":19817.5,"l":19797.5,"c":19809.5,"v":137.654}
{"ts":1657794000000,"o":19809.5,"h":19813.5,"l":19793,"c":19797.5,"v":58.561}
{"ts":1657794060000,"o":19797.5,"h":19798,"l":19776.5,"c":19780,"v":41.538}
{"ts":1657794120000,"o":19780,"h":19780,"l":19770,"c":19770.5,"v":115.612}
{"ts":1657794180000,"o":19770.5,"h":19785.5,"l":19756.5,"c":19785.5,"v":122.305}
{"ts":1657794240000,"o":19785.5,"h":19785.5,"l":19764.5,"c":19775,"v":66.278}
{"ts":1657794300000,"o":19775,"h":19797,"l":19774.5,"c":19786,"v":67.681}
{"ts":1657794360000,"o":19786,"h":19786.5,"l":19767.5,"c":19783.5,"v":51.479}
{"ts":1657794420000,"o":19783.5,"h":19793,"l":19776.5,"c":19780,"v":29.478}
{"ts":1657794480000,"o":19780,"h":19789,"l":19774,"c":19786,"v":36.351}
{"ts":1657794540000,"o":19786,"h":19792,"l":19786,"c":19788,"v":13.341}
{"ts":1657794600000,"o":19788,"h":19790,"l":19777,"c":19781.5,"v":51.165}
{"ts":1657794660000,"o":19781.5,"h":19783,"l":19763.5,"c":19766,"v":50.689}
{"ts":1657794720000,"o":19766,"h":19775,"l":19766,"c":19774.5,"v":38.177}
{"ts":1657794780000,"o":19774.5,"h":19778,"l":19766,"c":19777,"v":26.979}
{"ts":1657794840000,"o":19777,"h":19783,"l":19776.5,"c":19782.5,"v":37.87}
{"ts":1657794900000,"o":19782.5,"h":19797,"l":19778,"c":19797,"v":89.337}
{"ts":1657794960000,"o":19797,"h":19805,"l":19785,"c":19801.5,"v":146.49}
{"ts":1657795020000,"o":19801.5,"h":19814,"l":19800,"c":19810.5,"v":63.363}
{"ts":1657795080000,"o":19810.5,"h":19817.5,"l":19801.5,"c":19809,"v":57.236}
{"ts":1657795140000,"o":19809,"h":19825,"l":19806.5,"c":19815,"v":86.968}
{"ts":1657795200000,"o":19815,"h":19815.5,"l":19805,"c":19813,"v":26.85}
{"ts":1657795260000,"o":19813,"h":19840,"l":19795,"c":19815.5,"v":156.226}
{"ts":1657795320000,"o":19815.5,"h":19826,"l":19815,"c":19820.5,"v":77.485}
{"ts":1657795380000,"o":19820.5,"h":19823.5,"l":19810,"c":19813.5,"v":44.909}
{"ts":1657795440000,"o":19813.5,"h":19820,"l":19807.5,"c":19816.5,"v":61.241}
{"ts":1657795500000,"o":19816.5,"h":19830.5,"l":19803,"c":19830.5,"v":74.228}
{"ts":1657795560000,"o":19830.5,"h":19838,"l":19817.5,"c":19817.5,"v":71.554}
{"ts":1657795620000,"o":19817.5,"h":19823,"l":19803.5,"c":19807,"v":80.125}
{"ts":1657795680000,"o":19807,"h":19807,"l":19780.5,"c":19780.5,"v":131.517}
{"ts":1657795740000,"o":19780.5,"h":19784,"l":19752,"c":19761.5,"v":209.705}
{"ts":1657795800000,"o":19761.5,"h":19762,"l":19724.5,"c":19733.5,"v":390.539}
{"ts":1657795860000,"o":19733.5,"h":19758.5,"l":19733,"c":19758,"v":115.661}
{"ts":1657795920000,"o":19758,"h":19767.5,"l":19751.5,"c":19763,"v":89.734}
{"ts":1657795980000,"o":19763,"h":19784,"l":19763,"c":19771,"v":99.088}
{"ts":1657796040000,"o":19771,"h":19771,"l":19755,"c":19761,"v":38.665}
{"ts":1657796100000,"o":19761,"h":19770,"l":19746.5,"c":19748.5,"v":114.825}
{"ts":1657796160000,"o":19748.5,"h":19758.5,"l":19748.5,"c":19758.5,"v":123.204}
{"ts":1657796220000,"o":19758.5,"h":19786.5,"l":19758.5,"c":19783.5,"v":104.647}
{"ts":1657796280000,"o":19783.5,"h":19786,"l":19773,"c":19781.5,"v":44.898}
{"ts":1657796340000,"o":19781.5,"h":19782,"l":19768.5,"c":19769,"v":46.552}
{"ts":1657796400000,"o":19769,"h":19780,"l":19760,"c":19777,"v":78.045}
{"ts":1657796460000,"o":19777,"h":19789,"l":19776.5,"c":19785.5,"v":54.076}
{"ts":1657796520000,"o":19785.5,"h":19794.5,"l":19780,"c":19794.5,"v":72.895}
{"ts":1657796580000,"o":19794.5,"h":19798.5,"l":19776,"c":19778.5,"v":169.987}
{"ts":1657796640000,"o":19778.5,"h":19778.5,"l":19750.5,"c":19750.5,"v":74.014}
{"ts":1657796700000,"o":19750.5,"h":19766.5,"l":19750.5,"c":19761.5,"v":55.628}
{"ts":1657796760000,"o":19761.5,"h":19765,"l":19751.5,"c":19751.5,"v":39.937}
{"ts":1657796820000,"o":19751.5,"h":19752,"l":19745,"c":19750.5,"v":38.735}
{"ts":1657796880000,"o":19750.5,"h":19753.5,"l":19740,"c":19740.5,"v":94.328}
{"ts":1657796940000,"o":19740.5,"h":19744.5,"l":19730,"c":19744,"v":73.912}
{"ts":1657797000000,"o":19744,"h":19744,"l":19691,"c":19696,"v":544.095}
{"ts":1657797060000,"o":19696,"h":19720,"l":19696,"c":19703,"v":164.988}
{"ts":1657797120000,"o":19703,"h":19723.5,"l":19699,"c":19699.5,"v":155.772}
{"ts":1657797180000,"o":19699.5,"h":19709,"l":19699,"c":19709,"v":98.135}
{"ts":1657797240000,"o":19709,"h":19722.5,"l":19708.5,"c":19715,"v":151.154}
{"ts":1657797300000,"o":19715,"h":19725,"l":19671,"c":19696.5,"v":237.233}
{"ts":1657797360000,"o":19696.5,"h":19744,"l":19692.5,"c":19736,"v":237.111}
{"ts":1657797420000,"o":19736,"h":19764.5,"l":19735.5,"c":19743,"v":254.614}
{"ts":1657797480000,"o":19743,"h":19759.5,"l":19743,"c":19759,"v":91.818}
{"ts":1657797540000,"o":19759,"h":19760,"l":19732.5,"c":19744.5,"v":81.962}
{"ts":1657797600000,"o":19744.5,"h":19755.5,"l":19736.5,"c":19753.5,"v":27.857}
{"ts":1657797660000,"o":19753.5,"h":19783,"l":19737.5,"c":19737.5,"v":527.238}
{"ts":1657797720000,"o":19737.5,"h":19737.5,"l":19695,"c":19710.5,"v":269.258}
{"ts":1657797780000,"o":19710.5,"h":19732,"l":19702,"c":19706,"v":115.114}
{"ts":1657797840000,"o":19706,"h":19706,"l":19673.5,"c":19683,"v":451.268}
{"ts":1657797900000,"o":19683,"h":19702,"l":19683,"c":19685.5,"v":116.679}
{"ts":1657797960000,"o":19685.5,"h":19703,"l":19685,"c":19700,"v":60.81}
{"ts":1657798020000,"o":19700,"h":19705,"l":19690,"c":19692,"v":59.095}
{"ts":1657798080000,"o":19692,"h":19704.5,"l":19692,"c":19702.5,"v":33.157}
{"ts":1657798140000,"o":19702.5,"h":19702.5,"l":19682.5,"c":19695.5,"v":128.626}
{"ts":1657798200000,"o":19695.5,"h":19736.5,"l":19685,"c":19730.5,"v":325.262}
{"ts":1657798260000,"o":19730.5,"h":19749.5,"l":19730.5,"c":19742.5,"v":254.776}
{"ts":1657798320000,"o":19742.5,"h":19760,"l":19741.5,"c":19744.5,"v":125.03}
{"ts":1657798380000,"o":19744.5,"h":19745,"l":19666.5,"c":19672,"v":312.609}
{"ts":1657798440000,"o":19672,"h":19680,"l":19620.5,"c":19679.5,"v":1226.45}
{"ts":1657798500000,"o":19679.5,"h":19690,"l":19656,"c":19674.5,"v":251.968}
{"ts":1657798560000,"o":19674.5,"h":19678.5,"l":19668.5,"c":19676.5,"v":160.23}
{"ts":1657798620000,"o":19676.5,"h":19690,"l":19675,"c":19676,"v":154.45}
{"ts":1657798680000,"o":19676,"h":19710,"l":19676,"c":19705.5,"v":166.566}
{"ts":1657798740000,"o":19705.5,"h":19728,"l":19704.5,"c":19704.5,"v":110.987}
{"ts":1657798800000,"o":19704.5,"h":19730,"l":19701.5,"c":19720.5,"v":119.393}
{"ts":1657798860000,"o":19720.5,"h":19733,"l":19717.5,"c":19732.5,"v":88.629}
{"ts":1657798920000,"o":19732.5,"h":19742,"l":19727,"c":19740.5,"v":132.63}
{"ts":1657798980000,"o":19740.5,"h":19747.5,"l":19737,"c":19737,"v":74.272}
{"ts":1657799040000,"o":19737,"h":19739,"l":19723,"c":19723.5,"v":107.285}
{"ts":1657799100000,"o":19723.5,"h":19741,"l":19723,"c":19741,"v":57.692}
{"ts":1657799160000,"o":19741,"h":19749.5,"l":19733,"c":19733.5,"v":147.929}
{"ts":1657799220000,"o":19733.5,"h":19740,"l":19723.5,"c":19723.5,"v":37.118}
{"ts":1657799280000,"o":19723.5,"h":19729.5,"l":19715,"c":19721.5,"v":41.942}
{"ts":1657799340000,"o":19721.5,"h":19741,"l":19704,"c":19741,"v":80.096}
{"ts":1657799400000,"o":19741,"h":19748,"l":19735,"c":19748,"v":63.137}
{"ts":1657799460000,"o":19748,"h":19768.5,"l":19744.5,"c":19754.5,"v":170.283}
{"ts":1657799520000,"o":19754.5,"h":19754.5,"l":19730,"c":19737,"v":123.39}
{"ts":1657799580000,"o":19737,"h":19748,"l":19735,"c":19735.5,"v":56.829}
{"ts":1657799640000,"o":19735.5,"h":19749,"l":19728.5,"c":19749,"v":73.058}
{"ts":1657799700000,"o":19749,"h":19755,"l":19745,"c":19745.5,"v":54.252}
{"ts":1657799760000,"o":19745.5,"h":19745.5,"l":19730.5,"c":19733.5,"v":45.502}
{"ts":1657799820000,"o":19733.5,"h":19747,"l":19733.5,"c":19743,"v":39.915}
{"ts":1657799880000,"o":19743,"h":19748.5,"l":19739,"c":19742.5,"v":14.517}
{"ts":1657799940000,"o":19742.5,"h":19743,"l":19730,"c":19730.5,"v":20.261}
{"ts":1657800000000,"o":19730.5,"h":19740,"l":19728,"c":19730,"v":63.482}
{"ts":1657800060000,"o":19730,"h":19735.5,"l":19720,"c":19729.5,"v":51.257}
{"ts":1657800120000,"o":19729.5,"h":19730,"l":19710,"c":19711,"v":152.573}
{"ts":1657800180000,"o":19711,"h":19720,"l":19697,"c":19697,"v":58.281}
{"ts":1657800240000,"o":19697,"h":19706,"l":19697,"c":19699,"v":83.168}
{"ts":1657800300000,"o":19699,"h":19700,"l":19681.5,"c":19685,"v":197.838}
{"ts":1657800360000,"o":19685,"h":19709,"l":19681,"c":19702.5,"v":125.969}
{"ts":1657800420000,"o":19702.5,"h":19720,"l":19683,"c":19685,"v":146.224}
{"ts":1657800480000,"o":19685,"h":19719,"l":19684.5,"c":19718.5,"v":115.049}
{"ts":1657800540000,"o":19718.5,"h":19749,"l":19718.5,"c":19748.5,"v":230.876}
{"ts":1657800600000,"o":19748.5,"h":19770.5,"l":19748.5,"c":19760.5,"v":204.51}
{"ts":1657800660000,"o":19760.5,"h":19761,"l":19730,"c":19742.5,"v":208.186}
{"ts":1657800720000,"o":19742.5,"h":19782,"l":19737,"c":19776,"v":261.966}
{"ts":1657800780000,"o":19776,"h":19778,"l":19766,"c":19776.5,"v":104.968}
{"ts":1657800840000,"o":19776.5,"h":19779.5,"l":19768,"c":19768,"v":89.008}
{"ts":1657800900000,"o":19768,"h":19794,"l":19767,"c":19786.5,"v":266.325}
{"ts":1657800960000,"o":19786.5,"h":19808,"l":19753.5,"c":19754,"v":380.168}
{"ts":1657801020000,"o":19754,"h":19754,"l":19741.5,"c":19750.5,"v":142.525}
{"ts":1657801080000,"o":19750.5,"h":19754,"l":19745.5,"c":19748.5,"v":57.599}
{"ts":1657801140000,"o":19748.5,"h":19750,"l":19731,"c":19747.5,"v":98.458}
{"ts":1657801200000,"o":19747.5,"h":19777,"l":19745,"c":19762,"v":102.577}
{"ts":1657801260000,"o":19762,"h":19783.5,"l":19753,"c":19754.5,"v":229.47}
{"ts":1657801320000,"o":19754.5,"h":19759.5,"l":19750,"c":19759.5,"v":56.5}
{"ts":1657801380000,"o":19759.5,"h":19766.5,"l":19756,"c":19766,"v":187.413}
{"ts":1657801440000,"o":19766,"h":19766,"l":19740,"c":19740.5,"v":102.605}
{"ts":1657801500000,"o":19740.5,"h":19740.5,"l":19702,"c":19705.5,"v":254.921}
{"ts":1657801560000,"o":19705.5,"h":19722.5,"l":19701,"c":19711,"v":144.313}
{"ts":1657801620000,"o":19711,"h":19721,"l":19693,"c":19720.5,"v":237.613}
{"ts":1657801680000,"o":19720.5,"h":19723.5,"l":19710.5,"c":19716,"v":71.092}
{"ts":1657801740000,"o":19716,"h":19720,"l":19700,"c":19720,"v":78.926}
{"ts":1657801800000,"o":19720,"h":19739.5,"l":19575,"c":19692,"v":2442.404}
{"ts":1657801860000,"o":19692,"h":19800,"l":19651,"c":19779.5,"v":1583.475}
{"ts":1657801920000,"o":19779.5,"h":19791.5,"l":19755,"c":19763,"v":484.021}
{"ts":1657801980000,"o":19763,"h":19783,"l":19745.5,"c":19778.5,"v":274.311}
{"ts":1657802040000,"o":19778.5,"h":19804,"l":19778.5,"c":19795.5,"v":477.801}
{"ts":1657802100000,"o":19795.5,"h":19800,"l":19767.5,"c":19800,"v":306.632}
{"ts":1657802160000,"o":19800,"h":19830,"l":19789.5,"c":19830,"v":363.694}
{"ts":1657802220000,"o":19830,"h":19869,"l":19823.5,"c":19854,"v":1170.418}
{"ts":1657802280000,"o":19854,"h":19857.5,"l":19827.5,"c":19834.5,"v":307.692}
{"ts":1657802340000,"o":19834.5,"h":19835,"l":19814.5,"c":19817.5,"v":152.204}
{"ts":1657802400000,"o":19817.5,"h":19825,"l":19795.5,"c":19821,"v":268.683}
{"ts":1657802460000,"o":19821,"h":19823,"l":19800.5,"c":19812.5,"v":178.554}
{"ts":1657802520000,"o":19812.5,"h":19812.5,"l":19774,"c":19781,"v":227.967}
{"ts":1657802580000,"o":19781,"h":19793,"l":19775.5,"c":19780.5,"v":214.036}
{"ts":1657802640000,"o":19780.5,"h":19792,"l":19771,"c":19792,"v":118.968}
{"ts":1657802700000,"o":19792,"h":19792,"l":19770.5,"c":19788,"v":123.969}
{"ts":1657802760000,"o":19788,"h":19807.5,"l":19788,"c":19807.5,"v":113.416}
{"ts":1657802820000,"o":19807.5,"h":19815,"l":19801,"c":19805,"v":97.134}
{"ts":1657802880000,"o":19805,"h":19805,"l":19762,"c":19762.5,"v":205.532}
{"ts":1657802940000,"o":19762.5,"h":19777,"l":19762.5,"c":19777,"v":78.422}
{"ts":1657803000000,"o":19777,"h":19777,"l":19764,"c":19764,"v":138.771}
{"ts":1657803060000,"o":19764,"h":19777,"l":19764,"c":19770,"v":79.646}
{"ts":1657803120000,"o":19770,"h":19775,"l":19764,"c":19774,"v":56.915}
{"ts":1657803180000,"o":19774,"h":19777,"l":19770.5,"c":19770.5,"v":77.698}
{"ts":1657803240000,"o":19770.5,"h":19777,"l":19764,"c":19775.5,"v":39.525}
{"ts":1657803300000,"o":19775.5,"h":19785,"l":19768,"c":19782,"v":125.39}
{"ts":1657803360000,"o":19782,"h":19782,"l":19761.5,"c":19763,"v":71.167}
{"ts":1657803420000,"o":19763,"h":19767,"l":19749.5,"c":19750,"v":121.054}
{"ts":1657803480000,"o":19750,"h":19782,"l":19749.5,"c":19779.5,"v":146.117}
{"ts":1657803540000,"o":19779.5,"h":19795,"l":19776,"c":19776,"v":101.616}
{"ts":1657803600000,"o":19776,"h":19780,"l":19769,"c":19779.5,"v":42.679}
{"ts":1657803660000,"o":19779.5,"h":19788.5,"l":19772,"c":19772.5,"v":116.194}
{"ts":1657803720000,"o":19772.5,"h":19799,"l":19772,"c":19793,"v":102.5}
{"ts":1657803780000,"o":19793,"h":19810,"l":19790,"c":19805.5,"v":145.987}
{"ts":1657803840000,"o":19805.5,"h":19814,"l":19802.5,"c":19811,"v":81.227}
{"ts":1657803900000,"o":19811,"h":19811.5,"l":19790,"c":19790.5,"v":108.675}
{"ts":1657803960000,"o":19790.5,"h":19799.5,"l":19788,"c":19790.5,"v":47.531}
{"ts":1657804020000,"o":19790.5,"h":19791,"l":19762,"c":19762.5,"v":187.52}
{"ts":1657804080000,"o":19762.5,"h":19762.5,"l":19739.5,"c":19741,"v":259.596}
{"ts":1657804140000,"o":19741,"h":19741,"l":19703,"c":19730,"v":355.298}
{"ts":1657804200000,"o":19730,"h":19742.5,"l":19720,"c":19722.5,"v":100.576}
{"ts":1657804260000,"o":19722.5,"h":19724.5,"l":19701.5,"c":19724.5,"v":191.473}
{"ts":1657804320000,"o":19724.5,"h":19732,"l":19716.5,"c":19728.5,"v":80.014}
{"ts":1657804380000,"o":19728.5,"h":19731,"l":19710,"c":19716.5,"v":198.754}
{"ts":1657804440000,"o":19716.5,"h":19740,"l":19716.5,"c":19733,"v":104.079}
{"ts":1657804500000,"o":19733,"h":19760,"l":19721,"c":19756,"v":111.047}
{"ts":1657804560000,"o":19756,"h":19763,"l":19749,"c":19755.5,"v":103.408}
{"ts":1657804620000,"o":19755.5,"h":19760.5,"l":19750,"c":19756.5,"v":39.953}
{"ts":1657804680000,"o":19756.5,"h":19764,"l":19750,"c":19763,"v":119.344}
{"ts":1657804740000,"o":19763,"h":19770.5,"l":19763,"c":19768.5,"v":44.959}
{"ts":1657804800000,"o":19768.5,"h":19769,"l":19760,"c":19765,"v":86.927}
{"ts":1657804860000,"o":19765,"h":19765,"l":19730,"c":19736,"v":109.928}
{"ts":1657804920000,"o":19736,"h":19758.5,"l":19735,"c":19754,"v":83.251}
{"ts":1657804980000,"o":19754,"h":19765,"l":19742,"c":19762,"v":45.877}
{"ts":1657805040000,"o":19762,"h":19765,"l":19740,"c":19764.5,"v":110.108}
{"ts":1657805100000,"o":19764.5,"h":19765,"l":19744.5,"c":19759.5,"v":38.032}
{"ts":1657805160000,"o":19759.5,"h":19759.5,"l":19746.5,"c":19752.5,"v":38.026}
{"ts":1657805220000,"o":19752.5,"h":19762.5,"l":19752,"c":19762,"v":68.659}
{"ts":1657805280000,"o":19762,"h":19765,"l":19750,"c":19750.5,"v":44.748}
{"ts":1657805340000,"o":19750.5,"h":19751,"l":19709.5,"c":19716,"v":267.312}
{"ts":1657805400000,"o":19716,"h":19798,"l":19715,"c":19746,"v":682.979}
{"ts":1657805460000,"o":19746,"h":19746,"l":19650.5,"c":19666,"v":1153.649}
{"ts":1657805520000,"o":19666,"h":19703.5,"l":19654,"c":19675.5,"v":629.927}
{"ts":1657805580000,"o":19675.5,"h":19688.5,"l":19665,"c":19669.5,"v":445.863}
{"ts":1657805640000,"o":19669.5,"h":19686,"l":19627.5,"c":19670.5,"v":847.001}
{"ts":1657805700000,"o":19670.5,"h":19723.5,"l":19664,"c":19679.5,"v":482.679}
{"ts":1657805760000,"o":19679.5,"h":19690,"l":19660,"c":19673,"v":231.551}
{"ts":1657805820000,"o":19673,"h":19678.5,"l":19661.5,"c":19673.5,"v":259.84}
{"ts":1657805880000,"o":19673.5,"h":19675.5,"l":19665,"c":19665.5,"v":183.992}
{"ts":1657805940000,"o":19665.5,"h":19673.5,"l":19652,"c":19655.5,"v":151.746}
{"ts":1657806000000,"o":19655.5,"h":19683,"l":19650,"c":19673,"v":209.475}
{"ts":1657806060000,"o":19673,"h":19673.5,"l":19650,"c":19655,"v":220.837}
{"ts":1657806120000,"o":19655,"h":19683,"l":19650,"c":19666,"v":198.79}
{"ts":1657806180000,"o":19666,"h":19678,"l":19665,"c":19673,"v":112.282}
{"ts":1657806240000,"o":19673,"h":19699.5,"l":19672.5,"c":19684.5,"v":188.026}
{"ts":1657806300000,"o":19684.5,"h":19735.5,"l":19683,"c":19735,"v":385.61}
{"ts":1657806360000,"o":19735,"h":19773,"l":19720,"c":19720,"v":656.568}
{"ts":1657806420000,"o":19720,"h":19754,"l":19708.5,"c":19747.5,"v":242.107}
{"ts":1657806480000,"o":19747.5,"h":19748,"l":19728.5,"c":19739.5,"v":109.657}
{"ts":1657806540000,"o":19739.5,"h":19750,"l":19726,"c":19735.5,"v":123.621}
{"ts":1657806600000,"o":19735.5,"h":19775,"l":19727.5,"c":19756.5,"v":228.317}
{"ts":1657806660000,"o":19756.5,"h":19772.5,"l":19746,"c":19749,"v":160.793}
{"ts":1657806720000,"o":19749,"h":19770.5,"l":19741.5,"c":19770,"v":134.137}
{"ts":1657806780000,"o":19770,"h":19805,"l":19766.5,"c":19791,"v":375.734}
{"ts":1657806840000,"o":19791,"h":19805,"l":19762,"c":19779.5,"v":271.391}
{"ts":1657806900000,"o":19779.5,"h":19796.5,"l":19778,"c":19785,"v":168.811}
{"ts":1657806960000,"o":19785,"h":19785,"l":19768,"c":19777.5,"v":151.937}
{"ts":1657807020000,"o":19777.5,"h":19783.5,"l":19764.5,"c":19783,"v":94.524}
{"ts":1657807080000,"o":19783,"h":19785,"l":19770,"c":19772.5,"v":59.216}
{"ts":1657807140000,"o":19772.5,"h":19774,"l":19750,"c":19753,"v":121.531}
{"ts":1657807200000,"o":19753,"h":19760.5,"l":19738,"c":19752,"v":231.125}
{"ts":1657807260000,"o":19752,"h":19756.5,"l":19685,"c":19692,"v":534.582}
{"ts":1657807320000,"o":19692,"h":19717,"l":19685,"c":19692.5,"v":248.306}
{"ts":1657807380000,"o":19692.5,"h":19718,"l":19689,"c":19710.5,"v":158.029}
{"ts":1657807440000,"o":19710.5,"h":19713.5,"l":19690,"c":19690,"v":80.682}
{"ts":1657807500000,"o":19690,"h":19709.5,"l":19683.5,"c":19699.5,"v":289.539}
{"ts":1657807560000,"o":19699.5,"h":19700,"l":19670,"c":19682.5,"v":208.896}
{"ts":1657807620000,"o":19682.5,"h":19699,"l":19682.5,"c":19687.5,"v":80.229}
{"ts":1657807680000,"o":19687.5,"h":19713,"l":19687,"c":19700.5,"v":97.274}
{"ts":1657807740000,"o":19700.5,"h":19712,"l":19700,"c":19702.5,"v":111.472}
{"ts":1657807800000,"o":19702.5,"h":19710,"l":19689.5,"c":19690.5,"v":150.673}
{"ts":1657807860000,"o":19690.5,"h":19704.5,"l":19688,"c":19704.5,"v":139.572}
{"ts":1657807920000,"o":19704.5,"h":19709.5,"l":19701,"c":19709.5,"v":65.05}
{"ts":1657807980000,"o":19709.5,"h":19729,"l":19709.5,"c":19721,"v":230.076}
{"ts":1657808040000,"o":19721,"h":19747,"l":19719,"c":19745.5,"v":250.694}
{"ts":1657808100000,"o":19745.5,"h":19761.5,"l":19742.5,"c":19748,"v":191.22}
{"ts":1657808160000,"o":19748,"h":19749,"l":19734.5,"c":19734.5,"v":87.029}
{"ts":1657808220000,"o":19734.5,"h":19735,"l":19710,"c":19716,"v":111.718}
{"ts":1657808280000,"o":19716,"h":19719.5,"l":19689,"c":19696.5,"v":183.138}
{"ts":1657808340000,"o":19696.5,"h":19717,"l":19696.5,"c":19709,"v":92.474}
{"ts":1657808400000,"o":19709,"h":19740,"l":19707,"c":19728,"v":158.331}
{"ts":1657808460000,"o":19728,"h":19739,"l":19713,"c":19713.5,"v":133.278}
{"ts":1657808520000,"o":19713.5,"h":19722.5,"l":19712,"c":19714.5,"v":69.59}
{"ts":1657808580000,"o":19714.5,"h":19730,"l":19714.5,"c":19730,"v":30.644}
{"ts":1657808640000,"o":19730,"h":19741,"l":19729.5,"c":19736,"v":78.265}
{"ts":1657808700000,"o":19736,"h":19736,"l":19724.5,"c":19734,"v":70.072}
{"ts":1657808760000,"o":19734,"h":19750,"l":19734,"c":19745.5,"v":88.495}
{"ts":1657808820000,"o":19745.5,"h":19748,"l":19732.5,"c":19732.5,"v":174.193}
{"ts":1657808880000,"o":19732.5,"h":19733,"l":19725.5,"c":19729,"v":49.397}
{"ts":1657808940000,"o":19729,"h":19744,"l":19729,"c":19740.5,"v":30.719}
{"ts":1657809000000,"o":19740.5,"h":19750,"l":19734,"c":19750,"v":68.088}
{"ts":1657809060000,"o":19750,"h":19750,"l":19710,"c":19710.5,"v":116.684}
{"ts":1657809120000,"o":19710.5,"h":19710.5,"l":19683,"c":19710,"v":240.544}
{"ts":1657809180000,"o":19710,"h":19781,"l":19710,"c":19752.5,"v":421.213}
{"ts":1657809240000,"o":19752.5,"h":19769.5,"l":19748,"c":19748.5,"v":121.282}
{"ts":1657809300000,"o":19748.5,"h":19761,"l":19741,"c":19744,"v":86.531}
{"ts":1657809360000,"o":19744,"h":19744,"l":19722,"c":19729,"v":64.016}
{"ts":1657809420000,"o":19729,"h":19742,"l":19714.5,"c":19736.5,"v":109.669}
{"ts":1657809480000,"o":19736.5,"h":19756.5,"l":19736,"c":19740,"v":102.469}
{"ts":1657809540000,"o":19740,"h":19761.5,"l":19740,"c":19755.5,"v":47.35}
{"ts":1657809600000,"o":19755.5,"h":19775,"l":19746.5,"c":19774.5,"v":161.977}
{"ts":1657809660000,"o":19774.5,"h":19787,"l":19770,"c":19784.5,"v":139.582}
{"ts":1657809720000,"o":19784.5,"h":19784.5,"l":19775,"c":19780,"v":88.548}
{"ts":1657809780000,"o":19780,"h":19791,"l":19780,"c":19782,"v":113.645}
{"ts":1657809840000,"o":19782,"h":19804.5,"l":19767,"c":19775.5,"v":352.918}
{"ts":1657809900000,"o":19775.5,"h":19783.5,"l":19766,"c":19769.5,"v":54.252}
{"ts":1657809960000,"o":19769.5,"h":19803,"l":19769.5,"c":19802,"v":113.509}
{"ts":1657810020000,"o":19802,"h":19820,"l":19801,"c":19809,"v":309.764}
{"ts":1657810080000,"o":19809,"h":19840,"l":19809,"c":19816.5,"v":346.171}
{"ts":1657810140000,"o":19816.5,"h":19825,"l":19807,"c":19808,"v":166.647}
{"ts":1657810200000,"o":19808,"h":19821,"l":19808,"c":19814.5,"v":115.482}
{"ts":1657810260000,"o":19814.5,"h":19869.5,"l":19814.5,"c":19845.5,"v":586.853}
{"ts":1657810320000,"o":19845.5,"h":19896.5,"l":19838,"c":19890,"v":765.873}
{"ts":1657810380000,"o":19890,"h":19919,"l":19878.5,"c":19899.5,"v":881.4}
{"ts":1657810440000,"o":19899.5,"h":19942.5,"l":19883,"c":19924.5,"v":717.515}
{"ts":1657810500000,"o":19924.5,"h":19924.5,"l":19890,"c":19892,"v":397.487}
{"ts":1657810560000,"o":19892,"h":19910,"l":19890,"c":19910,"v":204.925}
{"ts":1657810620000,"o":19910,"h":19921,"l":19886,"c":19890,"v":312.478}
{"ts":1657810680000,"o":19890,"h":19895,"l":19879,"c":19885.5,"v":190.042}
{"ts":1657810740000,"o":19885.5,"h":19886,"l":19863,"c":19883,"v":312.234}
{"ts":1657810800000,"o":19883,"h":19923,"l":19880,"c":19914.5,"v":361.723}
{"ts":1657810860000,"o":19914.5,"h":19924,"l":19898.5,"c":19898.5,"v":287.934}
{"ts":1657810920000,"o":19898.5,"h":19930,"l":19888.5,"c":19905.5,"v":277.379}
{"ts":1657810980000,"o":19905.5,"h":19962.5,"l":19905.5,"c":19952,"v":771.259}
{"ts":1657811040000,"o":19952,"h":19995,"l":19944.5,"c":19951.5,"v":1019.021}
{"ts":1657811100000,"o":19951.5,"h":19985,"l":19951,"c":19974,"v":391.934}
{"ts":1657811160000,"o":19974,"h":19993,"l":19965,"c":19983.5,"v":228.193}
{"ts":1657811220000,"o":19983.5,"h":20020,"l":19975,"c":19979.5,"v":882.99}
{"ts":1657811280000,"o":19979.5,"h":20009.5,"l":19968,"c":19991,"v":351.149}
{"ts":1657811340000,"o":19991,"h":20050,"l":19990.5,"c":20040,"v":805.266}
{"ts":1657811400000,"o":20040,"h":20085.5,"l":20040,"c":20069.5,"v":1264.05}
{"ts":1657811460000,"o":20069.5,"h":20087.5,"l":20061.5,"c":20065.5,"v":391.356}
{"ts":1657811520000,"o":20065.5,"h":20066,"l":20033,"c":20043.5,"v":404.402}
{"ts":1657811580000,"o":20043.5,"h":20050,"l":20025,"c":20048,"v":228.388}
{"ts":1657811640000,"o":20048,"h":20048,"l":20021.5,"c":20024.5,"v":200.776}
{"ts":1657811700000,"o":20024.5,"h":20027.5,"l":20011.5,"c":20020,"v":224.225}
{"ts":1657811760000,"o":20020,"h":20113,"l":20017,"c":20098,"v":824.536}
{"ts":1657811820000,"o":20098,"h":20141,"l":20097.5,"c":20132,"v":911.935}
{"ts":1657811880000,"o":20132,"h":20164,"l":20131.5,"c":20148,"v":1195.863}
{"ts":1657811940000,"o":20148,"h":20190,"l":20125.5,"c":20144.5,"v":863.827}
{"ts":1657812000000,"o":20144.5,"h":20174,"l":20144,"c":20148.5,"v":417.464}
{"ts":1657812060000,"o":20148.5,"h":20148.5,"l":20120.5,"c":20120.5,"v":282.334}
{"ts":1657812120000,"o":20120.5,"h":20180.5,"l":20119,"c":20176.5,"v":360.885}
{"ts":1657812180000,"o":20176.5,"h":20177.5,"l":20134,"c":20148,"v":286.475}
{"ts":1657812240000,"o":20148,"h":20174,"l":20146,"c":20169,"v":287.092}
{"ts":1657812300000,"o":20169,"h":20177.5,"l":20147.5,"c":20154,"v":310.12}
{"ts":1657812360000,"o":20154,"h":20165.5,"l":20150,"c":20153,"v":159.508}
{"ts":1657812420000,"o":20153,"h":20153,"l":20131,"c":20148,"v":233.234}
{"ts":1657812480000,"o":20148,"h":20148,"l":20111,"c":20117.5,"v":368.335}
{"ts":1657812540000,"o":20117.5,"h":20132.5,"l":20117,"c":20125.5,"v":175.504}
{"ts":1657812600000,"o":20125.5,"h":20130.5,"l":20103,"c":20103.5,"v":305.043}
{"ts":1657812660000,"o":20103.5,"h":20117.5,"l":20090,"c":20105.5,"v":512.077}
{"ts":1657812720000,"o":20105.5,"h":20107,"l":20060.5,"c":20088.5,"v":396.897}
{"ts":1657812780000,"o":20088.5,"h":20089,"l":20061,"c":20076,"v":300.504}
{"ts":1657812840000,"o":20076,"h":20092,"l":20075,"c":20086,"v":202.687}
{"ts":1657812900000,"o":20086,"h":20095.5,"l":20052,"c":20056,"v":314.65}
{"ts":1657812960000,"o":20056,"h":20074,"l":20044.5,"c":20060,"v":325.689}
{"ts":1657813020000,"o":20060,"h":20082.5,"l":20059.5,"c":20082.5,"v":169.131}
{"ts":1657813080000,"o":20082.5,"h":20182,"l":20082.5,"c":20150.5,"v":506.901}
{"ts":1657813140000,"o":20150.5,"h":20288.5,"l":20150,"c":20229,"v":2125.389}
{"ts":1657813200000,"o":20229,"h":20275,"l":20227,"c":20251.5,"v":708.59}
{"ts":1657813260000,"o":20251.5,"h":20317,"l":20250,"c":20291.5,"v":1215.412}
{"ts":1657813320000,"o":20291.5,"h":20367.5,"l":20291.5,"c":20344,"v":1250.08}
{"ts":1657813380000,"o":20344,"h":20380,"l":20304.5,"c":20320,"v":986.794}
{"ts":1657813440000,"o":20320,"h":20327.5,"l":20287,"c":20306,"v":390.427}
{"ts":1657813500000,"o":20306,"h":20315,"l":20276.5,"c":20280,"v":465.211}
{"ts":1657813560000,"o":20280,"h":20326,"l":20280,"c":20308.5,"v":617.867}
{"ts":1657813620000,"o":20308.5,"h":20389,"l":20308.5,"c":20389,"v":1042.206}
{"ts":1657813680000,"o":20389,"h":20398,"l":20352,"c":20352.5,"v":971.818}
{"ts":1657813740000,"o":20352.5,"h":20475,"l":20331.5,"c":20426,"v":2256.103}
{"ts":1657813800000,"o":20426,"h":20428,"l":20370,"c":20380.5,"v":897.649}
{"ts":1657813860000,"o":20380.5,"h":20398,"l":20337.5,"c":20370,"v":463.356}
{"ts":1657813920000,"o":20370,"h":20419,"l":20369.5,"c":20408,"v":677.859}
{"ts":1657813980000,"o":20408,"h":20415,"l":20390,"c":20396,"v":289.955}
{"ts":1657814040000,"o":20396,"h":20405,"l":20342.5,"c":20353,"v":400.624}
{"ts":1657814100000,"o":20353,"h":20359.5,"l":20330,"c":20332.5,"v":410.62}
{"ts":1657814160000,"o":20332.5,"h":20377.5,"l":20332.5,"c":20356.5,"v":316.888}
{"ts":1657814220000,"o":20356.5,"h":20379.5,"l":20352.5,"c":20353.5,"v":249.194}
{"ts":1657814280000,"o":20353.5,"h":20386,"l":20353,"c":20356.5,"v":315.62}
{"ts":1657814340000,"o":20356.5,"h":20378.5,"l":20356.5,"c":20378,"v":137.673}
{"ts":1657814400000,"o":20378,"h":20416,"l":20378,"c":20404,"v":470.831}
{"ts":1657814460000,"o":20404,"h":20416,"l":20387.5,"c":20395.5,"v":339.108}
{"ts":1657814520000,"o":20395.5,"h":20410,"l":20393,"c":20397.5,"v":141.388}
{"ts":1657814580000,"o":20397.5,"h":20440,"l":20394.5,"c":20436,"v":286.081}
{"ts":1657814640000,"o":20436,"h":20472.5,"l":20432.5,"c":20460.5,"v":528.736}
{"ts":1657814700000,"o":20460.5,"h":20460.5,"l":20402.5,"c":20413,"v":414.823}
{"ts":1657814760000,"o":20413,"h":20423,"l":20378.5,"c":20378.5,"v":256.898}
{"ts":1657814820000,"o":20378.5,"h":20379,"l":20328,"c":20328,"v":885.57}
{"ts":1657814880000,"o":20328,"h":20349.5,"l":20328,"c":20328.5,"v":241.05}
{"ts":1657814940000,"o":20328.5,"h":20335,"l":20312.5,"c":20335,"v":495.24}
{"ts":1657815000000,"o":20335,"h":20340,"l":20261.5,"c":20278,"v":1231.284}
{"ts":1657815060000,"o":20278,"h":20293.5,"l":20258,"c":20262.5,"v":455.178}
{"ts":1657815120000,"o":20262.5,"h":20300,"l":20262.5,"c":20295.5,"v":404.153}
{"ts":1657815180000,"o":20295.5,"h":20314.5,"l":20292.5,"c":20297.5,"v":211.365}
{"ts":1657815240000,"o":20297.5,"h":20319,"l":20292,"c":20317.5,"v":203.929}
{"ts":1657815300000,"o":20317.5,"h":20358,"l":20315,"c":20348.5,"v":527.511}
{"ts":1657815360000,"o":20348.5,"h":20349,"l":20310,"c":20310,"v":254.062}
{"ts":1657815420000,"o":20310,"h":20349.5,"l":20307.5,"c":20342,"v":312.163}
{"ts":1657815480000,"o":20342,"h":20342,"l":20310,"c":20327,"v":146.768}
{"ts":1657815540000,"o":20327,"h":20327,"l":20305,"c":20305,"v":111.618}
{"ts":1657815600000,"o":20305,"h":20349.5,"l":20304,"c":20341,"v":275.063}
{"ts":1657815660000,"o":20341,"h":20350,"l":20337,"c":20350,"v":100.689}
{"ts":1657815720000,"o":20350,"h":20350,"l":20336,"c":20339,"v":104.152}
{"ts":1657815780000,"o":20339,"h":20348,"l":20336.5,"c":20344.5,"v":49.416}
{"ts":1657815840000,"o":20344.5,"h":20345,"l":20330,"c":20331.5,"v":133.761}
{"ts":1657815900000,"o":20331.5,"h":20344,"l":20323,"c":20327,"v":110.98}
{"ts":1657815960000,"o":20327,"h":20330.5,"l":20272.5,"c":20275.5,"v":265.555}
{"ts":1657816020000,"o":20275.5,"h":20276,"l":20236,"c":20252,"v":731.09}
{"ts":1657816080000,"o":20252,"h":20259.5,"l":20241.5,"c":20245.5,"v":171.751}
{"ts":1657816140000,"o":20245.5,"h":20257,"l":20243,"c":20246.5,"v":171.726}
{"ts":1657816200000,"o":20246.5,"h":20281.5,"l":20246.5,"c":20271,"v":256.356}
{"ts":1657816260000,"o":20271,"h":20288,"l":20271,"c":20275.5,"v":105.328}
{"ts":1657816320000,"o":20275.5,"h":20275.5,"l":20251,"c":20251,"v":135.16}
{"ts":1657816380000,"o":20251,"h":20256,"l":20250,"c":20250,"v":159.516}
{"ts":1657816440000,"o":20250,"h":20250.5,"l":20227.5,"c":20236,"v":322.953}
{"ts":1657816500000,"o":20236,"h":20282.5,"l":20235.5,"c":20282,"v":187.854}
{"ts":1657816560000,"o":20282,"h":20282.5,"l":20262,"c":20277.5,"v":90.386}
{"ts":1657816620000,"o":20277.5,"h":20278,"l":20269,"c":20270,"v":64.68}
{"ts":1657816680000,"o":20270,"h":20315,"l":20270,"c":20312.5,"v":183.762}
{"ts":1657816740000,"o":20312.5,"h":20345,"l":20299.5,"c":20302.5,"v":265.628}
{"ts":1657816800000,"o":20302.5,"h":20316,"l":20301.5,"c":20305,"v":77.371}
{"ts":1657816860000,"o":20305,"h":20308.5,"l":20295,"c":20296.5,"v":58.425}
{"ts":1657816920000,"o":20296.5,"h":20300,"l":20273,"c":20289,"v":143.284}
{"ts":1657816980000,"o":20289,"h":20298,"l":20283,"c":20289.5,"v":69.868}
{"ts":1657817040000,"o":20289.5,"h":20289.5,"l":20264.5,"c":20275.5,"v":93.547}
{"ts":1657817100000,"o":20275.5,"h":20305,"l":20269.5,"c":20294.5,"v":160.002}
{"ts":1657817160000,"o":20294.5,"h":20306,"l":20290.5,"c":20303,"v":121.169}
{"ts":1657817220000,"o":20303,"h":20303,"l":20285,"c":20287,"v":44.102}
{"ts":1657817280000,"o":20287,"h":20290.5,"l":20256,"c":20256,"v":94.511}
{"ts":1657817340000,"o":20256,"h":20257.5,"l":20219,"c":20227.5,"v":481.771}
{"ts":1657817400000,"o":20227.5,"h":20250,"l":20223.5,"c":20225,"v":206.002}
{"ts":1657817460000,"o":20225,"h":20230,"l":20211,"c":20212,"v":284.629}
{"ts":1657817520000,"o":20212,"h":20212,"l":20141,"c":20176.5,"v":1500.431}
{"ts":1657817580000,"o":20176.5,"h":20199,"l":20159,"c":20191,"v":380.388}
{"ts":1657817640000,"o":20191,"h":20206,"l":20184.5,"c":20205.5,"v":161.432}
{"ts":1657817700000,"o":20205.5,"h":20206,"l":20177,"c":20177,"v":121.382}
{"ts":1657817760000,"o":20177,"h":20227.5,"l":20177,"c":20208,"v":273.673}
{"ts":1657817820000,"o":20208,"h":20226.5,"l":20202.5,"c":20226,"v":237.335}
{"ts":1657817880000,"o":20226,"h":20232.5,"l":20217,"c":20229.5,"v":103.499}
{"ts":1657817940000,"o":20229.5,"h":20230,"l":20211,"c":20217.5,"v":157.42}
{"ts":1657818000000,"o":20217.5,"h":20227.5,"l":20195.5,"c":20195.5,"v":215.363}
{"ts":1657818060000,"o":20195.5,"h":20202,"l":20185.5,"c":20185.5,"v":66.173}
{"ts":1657818120000,"o":20185.5,"h":20226.5,"l":20185.5,"c":20201,"v":140.381}
{"ts":1657818180000,"o":20201,"h":20220,"l":20194.5,"c":20199.5,"v":158.59}
{"ts":1657818240000,"o":20199.5,"h":20214.5,"l":20191,"c":20213,"v":122.789}
{"ts":1657818300000,"o":20213,"h":20213,"l":20190,"c":20190,"v":55.649}
{"ts":1657818360000,"o":20190,"h":20208.5,"l":20185,"c":20208.5,"v":97.309}
{"ts":1657818420000,"o":20208.5,"h":20257,"l":20208,"c":20250.5,"v":150.714}
{"ts":1657818480000,"o":20250.5,"h":20264,"l":20244.5,"c":20260,"v":156.588}
{"ts":1657818540000,"o":20260,"h":20289,"l":20259.5,"c":20287.5,"v":213.613}
{"ts":1657818600000,"o":20287.5,"h":20288,"l":20251,"c":20251.5,"v":121.881}
{"ts":1657818660000,"o":20251.5,"h":20263.5,"l":20251,"c":20254,"v":51.641}
{"ts":1657818720000,"o":20254,"h":20262,"l":20253.5,"c":20254,"v":62.405}
{"ts":1657818780000,"o":20254,"h":20270,"l":20253.5,"c":20270,"v":68.886}
{"ts":1657818840000,"o":20270,"h":20277.5,"l":20251,"c":20263,"v":154.195}
{"ts":1657818900000,"o":20263,"h":20286,"l":20262.5,"c":20279.5,"v":177.343}
{"ts":1657818960000,"o":20279.5,"h":20315,"l":20279.5,"c":20298.5,"v":361.586}
{"ts":1657819020000,"o":20298.5,"h":20332.5,"l":20298.5,"c":20323,"v":354.009}
{"ts":1657819080000,"o":20323,"h":20399,"l":20311.5,"c":20374,"v":1143.888}
{"ts":1657819140000,"o":20374,"h":20390,"l":20359.5,"c":20389.5,"v":297.541}
{"ts":1657819200000,"o":20389.5,"h":20439.5,"l":20389.5,"c":20429.5,"v":1164.581}
{"ts":1657819260000,"o":20429.5,"h":20499,"l":20422,"c":20482,"v":961.851}
{"ts":1657819320000,"o":20482,"h":20565,"l":20449.5,"c":20555.5,"v":1669.562}
{"ts":1657819380000,"o":20555.5,"h":20560,"l":20500,"c":20523.5,"v":658.723}
{"ts":1657819440000,"o":20523.5,"h":20524,"l":20459,"c":20470,"v":768.465}
{"ts":1657819500000,"o":20470,"h":20531,"l":20466,"c":20515.5,"v":335.744}
{"ts":1657819560000,"o":20515.5,"h":20581,"l":20511,"c":20581,"v":760.8}
{"ts":1657819620000,"o":20581,"h":20617,"l":20535,"c":20557.5,"v":897.109}
{"ts":1657819680000,"o":20557.5,"h":20572,"l":20514,"c":20562.5,"v":422.414}
{"ts":1657819740000,"o":20562.5,"h":20583,"l":20525.5,"c":20583,"v":334.275}
{"ts":1657819800000,"o":20583,"h":20660,"l":20579,"c":20636.5,"v":1835.78}
{"ts":1657819860000,"o":20636.5,"h":20645,"l":20565.5,"c":20580.5,"v":509.247}
{"ts":1657819920000,"o":20580.5,"h":20586.5,"l":20544.5,"c":20552.5,"v":287.343}
{"ts":1657819980000,"o":20552.5,"h":20555,"l":20520.5,"c":20520.5,"v":295.593}
{"ts":1657820040000,"o":20520.5,"h":20531,"l":20489.5,"c":20498.5,"v":465.801}
{"ts":1657820100000,"o":20498.5,"h":20554.5,"l":20495,"c":20546,"v":187.477}
{"ts":1657820160000,"o":20546,"h":20546,"l":20509.5,"c":20525,"v":166.63}
{"ts":1657820220000,"o":20525,"h":20537.5,"l":20503,"c":20507,"v":278.548}
{"ts":1657820280000,"o":20507,"h":20518.5,"l":20500,"c":20506.5,"v":192.343}
{"ts":1657820340000,"o":20506.5,"h":20529,"l":20500,"c":20514,"v":150.334}
{"ts":1657820400000,"o":20514,"h":20530,"l":20502,"c":20530,"v":128.476}
{"ts":1657820460000,"o":20530,"h":20545,"l":20526.5,"c":20531,"v":193.732}
{"ts":1657820520000,"o":20531,"h":20536,"l":20510,"c":20513.5,"v":76.199}
{"ts":1657820580000,"o":20513.5,"h":20514,"l":20501,"c":20501.5,"v":53.033}
{"ts":1657820640000,"o":20501.5,"h":20526,"l":20501,"c":20516.5,"v":116.852}
{"ts":1657820700000,"o":20516.5,"h":20520,"l":20501,"c":20505.5,"v":99.487}
{"ts":1657820760000,"o":20505.5,"h":20516.5,"l":20502,"c":20505.5,"v":74.434}
{"ts":1657820820000,"o":20505.5,"h":20530.5,"l":20505,"c":20527,"v":82.784}
{"ts":1657820880000,"o":20527,"h":20527,"l":20513,"c":20514.5,"v":49.845}
{"ts":1657820940000,"o":20514.5,"h":20550,"l":20514.5,"c":20536.5,"v":100.876}
{"ts":1657821000000,"o":20536.5,"h":20566,"l":20518.5,"c":20529,"v":239.298}
{"ts":1657821060000,"o":20529,"h":20529.5,"l":20500,"c":20510,"v":173.573}
{"ts":1657821120000,"o":20510,"h":20519,"l":20497,"c":20509,"v":68.809}
{"ts":1657821180000,"o":20509,"h":20576,"l":20509,"c":20561.5,"v":209.423}
{"ts":1657821240000,"o":20561.5,"h":20696.5,"l":20558,"c":20668,"v":1515.163}
{"ts":1657821300000,"o":20668,"h":20719,"l":20642,"c":20679.5,"v":732.3}
{"ts":1657821360000,"o":20679.5,"h":20732,"l":20661,"c":20674,"v":703.465}
{"ts":1657821420000,"o":20674,"h":20699,"l":20627,"c":20660.5,"v":343.126}
{"ts":1657821480000,"o":20660.5,"h":20769,"l":20652,"c":20748.5,"v":1344.405}
{"ts":1657821540000,"o":20748.5,"h":20748.5,"l":20711.5,"c":20721.5,"v":457.14}
{"ts":1657821600000,"o":20721.5,"h":20743.5,"l":20680,"c":20690,"v":440.07}
{"ts":1657821660000,"o":20690,"h":20730,"l":20681,"c":20730,"v":167.6}
{"ts":1657821720000,"o":20730,"h":20790,"l":20714,"c":20756.5,"v":651.018}
{"ts":1657821780000,"o":20756.5,"h":20762.5,"l":20691.5,"c":20706.5,"v":317.783}
{"ts":1657821840000,"o":20706.5,"h":20719,"l":20685,"c":20685.5,"v":221.705}
{"ts":1657821900000,"o":20685.5,"h":20688.5,"l":20643.5,"c":20672,"v":304.537}
{"ts":1657821960000,"o":20672,"h":20694.5,"l":20650.5,"c":20681.5,"v":265.108}
{"ts":1657822020000,"o":20681.5,"h":20720,"l":20642.5,"c":20647.5,"v":377.421}
{"ts":1657822080000,"o":20647.5,"h":20653,"l":20634,"c":20635,"v":177.657}
{"ts":1657822140000,"o":20635,"h":20673,"l":20627.5,"c":20660,"v":220.489}
{"ts":1657822200000,"o":20660,"h":20670,"l":20634.5,"c":20635,"v":171.523}
{"ts":1657822260000,"o":20635,"h":20658,"l":20630,"c":20651.5,"v":181.296}
{"ts":1657822320000,"o":20651.5,"h":20652,"l":20637,"c":20644.5,"v":68.348}
{"ts":1657822380000,"o":20644.5,"h":20648,"l":20637,"c":20646,"v":86.65}
{"ts":1657822440000,"o":20646,"h":20710,"l":20646,"c":20680,"v":238.445}
{"ts":1657822500000,"o":20680,"h":20684.5,"l":20651,"c":20652,"v":66.147}
{"ts":1657822560000,"o":20652,"h":20662.5,"l":20645.5,"c":20662.5,"v":63.15}
{"ts":1657822620000,"o":20662.5,"h":20668.5,"l":20638.5,"c":20653,"v":179.481}
{"ts":1657822680000,"o":20653,"h":20717.5,"l":20646.5,"c":20713.5,"v":304.212}
{"ts":1657822740000,"o":20713.5,"h":20718,"l":20691.5,"c":20698,"v":140.945}
{"ts":1657822800000,"o":20698,"h":20724.5,"l":20692.5,"c":20692.5,"v":177.603}
{"ts":1657822860000,"o":20692.5,"h":20692.5,"l":20663,"c":20668.5,"v":90.752}
{"ts":1657822920000,"o":20668.5,"h":20677,"l":20653,"c":20676.5,"v":185.401}
{"ts":1657822980000,"o":20676.5,"h":20677,"l":20663.5,"c":20664,"v":54.073}
{"ts":1657823040000,"o":20664,"h":20682,"l":20664,"c":20672.5,"v":74.276}
{"ts":1657823100000,"o":20672.5,"h":20709,"l":20669,"c":20699.5,"v":191.941}
{"ts":1657823160000,"o":20699.5,"h":20700,"l":20662.5,"c":20662.5,"v":78.446}
{"ts":1657823220000,"o":20662.5,"h":20663,"l":20618.5,"c":20634,"v":351.741}
{"ts":1657823280000,"o":20634,"h":20680,"l":20633.5,"c":20676,"v":197.463}
{"ts":1657823340000,"o":20676,"h":20704,"l":20670.5,"c":20690,"v":193.743}
{"ts":1657823400000,"o":20690,"h":20714,"l":20671.5,"c":20704.5,"v":160.931}
{"ts":1657823460000,"o":20704.5,"h":20704.5,"l":20655,"c":20655,"v":212.423}
{"ts":1657823520000,"o":20655,"h":20675,"l":20642,"c":20642,"v":129.427}
{"ts":1657823580000,"o":20642,"h":20655,"l":20642,"c":20651.5,"v":126.708}
{"ts":1657823640000,"o":20651.5,"h":20664,"l":20651,"c":20652.5,"v":53.948}
{"ts":1657823700000,"o":20652.5,"h":20679.5,"l":20652,"c":20676.5,"v":97.92}
{"ts":1657823760000,"o":20676.5,"h":20699,"l":20673,"c":20693.5,"v":68.042}
{"ts":1657823820000,"o":20693.5,"h":20698.5,"l":20685.5,"c":20694,"v":44.538}
{"ts":1657823880000,"o":20694,"h":20700,"l":20683.5,"c":20700,"v":36.406}
{"ts":1657823940000,"o":20700,"h":20704,"l":20682,"c":20682,"v":70.041}
{"ts":1657824000000,"o":20682,"h":20708.5,"l":20681,"c":20692,"v":168.793}
{"ts":1657824060000,"o":20692,"h":20701,"l":20672,"c":20673,"v":96.883}
{"ts":1657824120000,"o":20673,"h":20680,"l":20672,"c":20674.5,"v":46.544}
{"ts":1657824180000,"o":20674.5,"h":20674.5,"l":20665,"c":20669,"v":52.728}
{"ts":1657824240000,"o":20669,"h":20669.5,"l":20661,"c":20662.5,"v":40.678}
{"ts":1657824300000,"o":20662.5,"h":20675.5,"l":20662.5,"c":20670.5,"v":24.474}
{"ts":1657824360000,"o":20670.5,"h":20701,"l":20670,"c":20699.5,"v":92.05}
{"ts":1657824420000,"o":20699.5,"h":20701,"l":20686,"c":20686,"v":38.448}
{"ts":1657824480000,"o":20686,"h":20694,"l":20678,"c":20689.5,"v":73.699}
{"ts":1657824540000,"o":20689.5,"h":20706,"l":20689.5,"c":20705.5,"v":88.829}
{"ts":1657824600000,"o":20705.5,"h":20712,"l":20691,"c":20696,"v":91.29}
{"ts":1657824660000,"o":20696,"h":20698.5,"l":20681,"c":20681,"v":58.098}
{"ts":1657824720000,"o":20681,"h":20713,"l":20681,"c":20705.5,"v":130.958}
{"ts":1657824780000,"o":20705.5,"h":20706,"l":20690,"c":20690,"v":104.203}
{"ts":1657824840000,"o":20690,"h":20690,"l":20667.5,"c":20675,"v":65.37}
{"ts":1657824900000,"o":20675,"h":20691.5,"l":20672,"c":20691.5,"v":40.674}
{"ts":1657824960000,"o":20691.5,"h":20704,"l":20691,"c":20699.5,"v":45.214}
{"ts":1657825020000,"o":20699.5,"h":20703,"l":20695.5,"c":20703,"v":23.239}
{"ts":1657825080000,"o":20703,"h":20703,"l":20686.5,"c":20690,"v":51.939}
{"ts":1657825140000,"o":20690,"h":20700,"l":20686.5,"c":20687,"v":31.182}
{"ts":1657825200000,"o":20687,"h":20705.5,"l":20686.5,"c":20705.5,"v":71.268}
{"ts":1657825260000,"o":20705.5,"h":20710,"l":20692,"c":20695.5,"v":140.316}
{"ts":1657825320000,"o":20695.5,"h":20708,"l":20695,"c":20696.5,"v":39.5}
{"ts":1657825380000,"o":20696.5,"h":20749,"l":20696.5,"c":20744,"v":383.33}
{"ts":1657825440000,"o":20744,"h":20744.5,"l":20720,"c":20732.5,"v":64.574}
{"ts":1657825500000,"o":20732.5,"h":20753,"l":20732.5,"c":20751.5,"v":302.937}
{"ts":1657825560000,"o":20751.5,"h":20763,"l":20653.5,"c":20654,"v":436.302}
{"ts":1657825620000,"o":20654,"h":20670,"l":20638.5,"c":20639,"v":210.545}
{"ts":1657825680000,"o":20639,"h":20656,"l":20638.5,"c":20653.5,"v":119.594}
{"ts":1657825740000,"o":20653.5,"h":20653.5,"l":20628.5,"c":20631.5,"v":249.219}
{"ts":1657825800000,"o":20631.5,"h":20646.5,"l":20626,"c":20637,"v":160.111}
{"ts":1657825860000,"o":20637,"h":20651.5,"l":20635,"c":20650,"v":117.608}
{"ts":1657825920000,"o":20650,"h":20676.5,"l":20650,"c":20665.5,"v":133.789}
{"ts":1657825980000,"o":20665.5,"h":20700,"l":20665,"c":20700,"v":85.482}
{"ts":1657826040000,"o":20700,"h":20700,"l":20680,"c":20686,"v":57.86}
{"ts":1657826100000,"o":20686,"h":20690,"l":20656.5,"c":20684,"v":76.635}
{"ts":1657826160000,"o":20684,"h":20696,"l":20682,"c":20688.5,"v":26.316}
{"ts":1657826220000,"o":20688.5,"h":20688.5,"l":20658.5,"c":20658.5,"v":55.745}
{"ts":1657826280000,"o":20658.5,"h":20664,"l":20650,"c":20652.5,"v":102.15}
{"ts":1657826340000,"o":20652.5,"h":20661.5,"l":20650,"c":20650,"v":38.718}
{"ts":1657826400000,"o":20650,"h":20665.5,"l":20650,"c":20664.5,"v":21.989}
{"ts":1657826460000,"o":20664.5,"h":20669.5,"l":20650,"c":20650.5,"v":58.404}
{"ts":1657826520000,"o":20650.5,"h":20668.5,"l":20650,"c":20668,"v":17.402}
{"ts":1657826580000,"o":20668,"h":20671.5,"l":20656.5,"c":20656.5,"v":21.732}
{"ts":1657826640000,"o":20656.5,"h":20687,"l":20656,"c":20686.5,"v":64.174}
{"ts":1657826700000,"o":20686.5,"h":20690,"l":20680,"c":20680.5,"v":129.285}
{"ts":1657826760000,"o":20680.5,"h":20681,"l":20673.5,"c":20677.5,"v":45.737}
{"ts":1657826820000,"o":20677.5,"h":20687.5,"l":20676,"c":20682.5,"v":13.445}
{"ts":1657826880000,"o":20682.5,"h":20705,"l":20682.5,"c":20704.5,"v":79.566}
{"ts":1657826940000,"o":20704.5,"h":20779,"l":20704.5,"c":20776.5,"v":582.298}
{"ts":1657827000000,"o":20776.5,"h":20899,"l":20770.5,"c":20858,"v":2298.574}
{"ts":1657827060000,"o":20858,"h":20872,"l":20806,"c":20829,"v":345.792}
{"ts":1657827120000,"o":20829,"h":20829,"l":20767.5,"c":20767.5,"v":503.506}
{"ts":1657827180000,"o":20767.5,"h":20768,"l":20725.5,"c":20726,"v":351.219}
{"ts":1657827240000,"o":20726,"h":20739,"l":20714,"c":20717.5,"v":261.47}
{"ts":1657827300000,"o":20717.5,"h":20760,"l":20717.5,"c":20736,"v":246.735}
{"ts":1657827360000,"o":20736,"h":20736,"l":20718,"c":20725,"v":118.738}
{"ts":1657827420000,"o":20725,"h":20725.5,"l":20711,"c":20711,"v":108.1}
{"ts":1657827480000,"o":20711,"h":20711.5,"l":20671,"c":20677,"v":422.942}
{"ts":1657827540000,"o":20677,"h":20697.5,"l":20676.5,"c":20684,"v":92.948}
{"ts":1657827600000,"o":20684,"h":20684,"l":20668,"c":20677,"v":150.078}
{"ts":1657827660000,"o":20677,"h":20707,"l":20676.5,"c":20697,"v":251.971}
{"ts":1657827720000,"o":20697,"h":20697.5,"l":20673.5,"c":20673.5,"v":50.588}
{"ts":1657827780000,"o":20673.5,"h":20676,"l":20670,"c":20676,"v":45.979}
{"ts":1657827840000,"o":20676,"h":20676,"l":20654.5,"c":20659,"v":96.306}
{"ts":1657827900000,"o":20659,"h":20665,"l":20652.5,"c":20657,"v":72.147}
{"ts":1657827960000,"o":20657,"h":20670,"l":20657,"c":20669.5,"v":50.812}
{"ts":1657828020000,"o":20669.5,"h":20670,"l":20653.5,"c":20653.5,"v":43.476}
{"ts":1657828080000,"o":20653.5,"h":20662.5,"l":20650,"c":20660,"v":67.099}
{"ts":1657828140000,"o":20660,"h":20668,"l":20659.5,"c":20664.5,"v":52.661}
{"ts":1657828200000,"o":20664.5,"h":20685,"l":20655.5,"c":20655.5,"v":115.83}
{"ts":1657828260000,"o":20655.5,"h":20666,"l":20655,"c":20663.5,"v":49.629}
{"ts":1657828320000,"o":20663.5,"h":20664,"l":20659.5,"c":20659.5,"v":35.971}
{"ts":1657828380000,"o":20659.5,"h":20674.5,"l":20655,"c":20656.5,"v":90.694}
{"ts":1657828440000,"o":20656.5,"h":20669,"l":20655.5,"c":20662,"v":28.949}
{"ts":1657828500000,"o":20662,"h":20662,"l":20652.5,"c":20656,"v":52.606}
{"ts":1657828560000,"o":20656,"h":20675,"l":20655.5,"c":20661.5,"v":101.269}
{"ts":1657828620000,"o":20661.5,"h":20661.5,"l":20649.5,"c":20658,"v":62.501}
{"ts":1657828680000,"o":20658,"h":20658,"l":20577.5,"c":20591.5,"v":782.88}
{"ts":1657828740000,"o":20591.5,"h":20610.5,"l":20583.5,"c":20592.5,"v":196.929}
{"ts":1657828800000,"o":20592.5,"h":20614.5,"l":20592.5,"c":20609,"v":171.976}
{"ts":1657828860000,"o":20609,"h":20622,"l":20607.5,"c":20621.5,"v":137.55}
{"ts":1657828920000,"o":20621.5,"h":20627.5,"l":20617.5,"c":20617.5,"v":103.213}
{"ts":1657828980000,"o":20617.5,"h":20642,"l":20617.5,"c":20627,"v":146.051}
{"ts":1657829040000,"o":20627,"h":20639.5,"l":20626.5,"c":20634.5,"v":40.791}
{"ts":1657829100000,"o":20634.5,"h":20638.5,"l":20592,"c":20602,"v":204.659}
{"ts":1657829160000,"o":20602,"h":20604.5,"l":20543.5,"c":20548.5,"v":513.566}
{"ts":1657829220000,"o":20548.5,"h":20563,"l":20541.5,"c":20557,"v":174.669}
{"ts":1657829280000,"o":20557,"h":20560,"l":20546,"c":20552,"v":124.954}
{"ts":1657829340000,"o":20552,"h":20564.5,"l":20523.5,"c":20553.5,"v":353.979}
{"ts":1657829400000,"o":20553.5,"h":20554,"l":20523.5,"c":20531.5,"v":161.429}
{"ts":1657829460000,"o":20531.5,"h":20538.5,"l":20511.5,"c":20525,"v":183.219}
{"ts":1657829520000,"o":20525,"h":20530,"l":20505.5,"c":20517.5,"v":184.187}
{"ts":1657829580000,"o":20517.5,"h":20528,"l":20517,"c":20528,"v":59.691}
{"ts":1657829640000,"o":20528,"h":20560,"l":20527.5,"c":20552.5,"v":159.138}
{"ts":1657829700000,"o":20552.5,"h":20567,"l":20545,"c":20545.5,"v":133.373}
{"ts":1657829760000,"o":20545.5,"h":20559.5,"l":20544.5,"c":20552,"v":54.296}
{"ts":1657829820000,"o":20552,"h":20554,"l":20547,"c":20547.5,"v":34.548}
{"ts":1657829880000,"o":20547.5,"h":20553,"l":20540,"c":20551,"v":74.255}
{"ts":1657829940000,"o":20551,"h":20551,"l":20540,"c":20542,"v":29.49}
{"ts":1657830000000,"o":20542,"h":20555,"l":20541.5,"c":20555,"v":54.017}
{"ts":1657830060000,"o":20555,"h":20574.5,"l":20554.5,"c":20560.5,"v":69.776}
{"ts":1657830120000,"o":20560.5,"h":20570.5,"l":20560,"c":20570,"v":42.25}
{"ts":1657830180000,"o":20570,"h":20593,"l":20570,"c":20577,"v":118.823}
{"ts":1657830240000,"o":20577,"h":20586,"l":20577,"c":20586,"v":32.529}
{"ts":1657830300000,"o":20586,"h":20586,"l":20576.5,"c":20578.5,"v":61.501}
{"ts":1657830360000,"o":20578.5,"h":20625,"l":20575.5,"c":20607,"v":289.369}
{"ts":1657830420000,"o":20607,"h":20636.5,"l":20602.5,"c":20625,"v":119.754}
{"ts":1657830480000,"o":20625,"h":20653,"l":20625,"c":20653,"v":175.51}
{"ts":1657830540000,"o":20653,"h":20676,"l":20634,"c":20638,"v":248.438}
{"ts":1657830600000,"o":20638,"h":20638.5,"l":20594,"c":20611.5,"v":166.454}
{"ts":1657830660000,"o":20611.5,"h":20623.5,"l":20610,"c":20620,"v":68.313}
{"ts":1657830720000,"o":20620,"h":20620,"l":20609,"c":20609.5,"v":18.886}
{"ts":1657830780000,"o":20609.5,"h":20609.5,"l":20587.5,"c":20588,"v":80.701}
{"ts":1657830840000,"o":20588,"h":20593.5,"l":20580,"c":20593.5,"v":136.815}
{"ts":1657830900000,"o":20593.5,"h":20608.5,"l":20590,"c":20608,"v":40.014}
{"ts":1657830960000,"o":20608,"h":20608.5,"l":20581.5,"c":20586,"v":98.935}
{"ts":1657831020000,"o":20586,"h":20586,"l":20580,"c":20581.5,"v":42.762}
{"ts":1657831080000,"o":20581.5,"h":20591,"l":20581.5,"c":20590,"v":40.867}
{"ts":1657831140000,"o":20590,"h":20598.5,"l":20589,"c":20594,"v":30.097}
{"ts":1657831200000,"o":20594,"h":20599,"l":20593.5,"c":20599,"v":23.811}
{"ts":1657831260000,"o":20599,"h":20625,"l":20598.5,"c":20622.5,"v":64.379}
{"ts":1657831320000,"o":20622.5,"h":20641,"l":20622,"c":20632,"v":75.783}
{"ts":1657831380000,"o":20632,"h":20646.5,"l":20632,"c":20642,"v":56.091}
{"ts":1657831440000,"o":20642,"h":20673.5,"l":20642,"c":20658,"v":238.014}
{"ts":1657831500000,"o":20658,"h":20658,"l":20641.5,"c":20641.5,"v":48.283}
{"ts":1657831560000,"o":20641.5,"h":20642,"l":20603,"c":20603.5,"v":100.284}
{"ts":1657831620000,"o":20603.5,"h":20609.5,"l":20581,"c":20583.5,"v":104.242}
{"ts":1657831680000,"o":20583.5,"h":20603.5,"l":20583.5,"c":20603.5,"v":28.049}
{"ts":1657831740000,"o":20603.5,"h":20636,"l":20600.5,"c":20625.5,"v":98.817}
{"ts":1657831800000,"o":20625.5,"h":20645,"l":20623,"c":20635.5,"v":55.773}
{"ts":1657831860000,"o":20635.5,"h":20638.5,"l":20623,"c":20623.5,"v":31.674}
{"ts":1657831920000,"o":20623.5,"h":20640,"l":20619,"c":20635.5,"v":28.358}
{"ts":1657831980000,"o":20635.5,"h":20645.5,"l":20625.5,"c":20632,"v":39.008}
{"ts":1657832040000,"o":20632,"h":20640,"l":20628.5,"c":20634.5,"v":17.483}
{"ts":1657832100000,"o":20634.5,"h":20650,"l":20634,"c":20650,"v":33.168}
{"ts":1657832160000,"o":20650,"h":20656,"l":20649.5,"c":20656,"v":29.194}
{"ts":1657832220000,"o":20656,"h":20656,"l":20633,"c":20633.5,"v":47.951}
{"ts":1657832280000,"o":20633.5,"h":20680.5,"l":20633,"c":20673.5,"v":162.146}
{"ts":1657832340000,"o":20673.5,"h":20699.5,"l":20660,"c":20674,"v":206.66}
{"ts":1657832400000,"o":20674,"h":20674.5,"l":20647,"c":20647,"v":47.172}
{"ts":1657832460000,"o":20647,"h":20663.5,"l":20647,"c":20663,"v":33.407}
{"ts":1657832520000,"o":20663,"h":20696,"l":20663,"c":20679.5,"v":139.221}
{"ts":1657832580000,"o":20679.5,"h":20709,"l":20675,"c":20703.5,"v":172.214}
{"ts":1657832640000,"o":20703.5,"h":20703.5,"l":20688,"c":20688.5,"v":44.355}
{"ts":1657832700000,"o":20688.5,"h":20688.5,"l":20666,"c":20670,"v":39.934}
{"ts":1657832760000,"o":20670,"h":20683.5,"l":20669.5,"c":20680.5,"v":49.046}
{"ts":1657832820000,"o":20680.5,"h":20680.5,"l":20656.5,"c":20658,"v":78.118}
{"ts":1657832880000,"o":20658,"h":20665,"l":20649,"c":20649.5,"v":83.988}
{"ts":1657832940000,"o":20649.5,"h":20661.5,"l":20649,"c":20661.5,"v":48.553}
{"ts":1657833000000,"o":20661.5,"h":20661.5,"l":20648.5,"c":20649,"v":66.648}
{"ts":1657833060000,"o":20649,"h":20649,"l":20638,"c":20638,"v":45.504}
{"ts":1657833120000,"o":20638,"h":20647.5,"l":20630,"c":20647,"v":84.718}
{"ts":1657833180000,"o":20647,"h":20655,"l":20647,"c":20655,"v":27.303}
{"ts":1657833240000,"o":20655,"h":20655,"l":20652.5,"c":20654.5,"v":15.106}
{"ts":1657833300000,"o":20654.5,"h":20655.5,"l":20627.5,"c":20627.5,"v":103.788}
{"ts":1657833360000,"o":20627.5,"h":20631,"l":20620,"c":20623,"v":81.688}
{"ts":1657833420000,"o":20623,"h":20625,"l":20603.5,"c":20605,"v":143.632}
{"ts":1657833480000,"o":20605,"h":20611,"l":20597,"c":20609.5,"v":83.647}
{"ts":1657833540000,"o":20609.5,"h":20609.5,"l":20600,"c":20600.5,"v":45.23}
{"ts":1657833600000,"o":20600.5,"h":20600.5,"l":20575,"c":20581.5,"v":192.236}
{"ts":1657833660000,"o":20581.5,"h":20582,"l":20569.5,"c":20573.5,"v":86.084}
{"ts":1657833720000,"o":20573.5,"h":20580,"l":20573.5,"c":20578,"v":35.124}
{"ts":1657833780000,"o":20578,"h":20579,"l":20556.5,"c":20572.5,"v":123.02}
{"ts":1657833840000,"o":20572.5,"h":20572.5,"l":20560.5,"c":20569.5,"v":46.459}
{"ts":1657833900000,"o":20569.5,"h":20583.5,"l":20565,"c":20576.5,"v":73.295}
{"ts":1657833960000,"o":20576.5,"h":20577,"l":20555,"c":20569,"v":62.161}
{"ts":1657834020000,"o":20569,"h":20576,"l":20565,"c":20571,"v":48.888}
{"ts":1657834080000,"o":20571,"h":20592.5,"l":20570,"c":20578,"v":181.277}
{"ts":1657834140000,"o":20578,"h":20578.5,"l":20556,"c":20556.5,"v":60.75}
{"ts":1657834200000,"o":20556.5,"h":20566,"l":20556,"c":20564.5,"v":77.302}
{"ts":1657834260000,"o":20564.5,"h":20566,"l":20555,"c":20559.5,"v":66.681}
{"ts":1657834320000,"o":20559.5,"h":20561.5,"l":20547,"c":20551.5,"v":46.893}
{"ts":1657834380000,"o":20551.5,"h":20551.5,"l":20527,"c":20527.5,"v":160.596}
{"ts":1657834440000,"o":20527.5,"h":20531,"l":20520,"c":20531,"v":65.737}
{"ts":1657834500000,"o":20531,"h":20563.5,"l":20530.5,"c":20562.5,"v":93.195}
{"ts":1657834560000,"o":20562.5,"h":20574,"l":20562.5,"c":20565.5,"v":67.977}
{"ts":1657834620000,"o":20565.5,"h":20568,"l":20561.5,"c":20566.5,"v":21.021}
{"ts":1657834680000,"o":20566.5,"h":20579.5,"l":20566.5,"c":20567,"v":39.98}
{"ts":1657834740000,"o":20567,"h":20567,"l":20549.5,"c":20550,"v":25.391}
{"ts":1657834800000,"o":20550,"h":20551.5,"l":20538.5,"c":20548.5,"v":27.762}
{"ts":1657834860000,"o":20548.5,"h":20551,"l":20545.5,"c":20547,"v":14.098}
{"ts":1657834920000,"o":20547,"h":20547,"l":20531.5,"c":20532,"v":30.617}
{"ts":1657834980000,"o":20532,"h":20537.5,"l":20531.5,"c":20536.5,"v":21.901}
{"ts":1657835040000,"o":20536.5,"h":20545.5,"l":20535.5,"c":20542,"v":56.7}
{"ts":1657835100000,"o":20542,"h":20547,"l":20541.5,"c":20546.5,"v":17.058}
{"ts":1657835160000,"o":20546.5,"h":20546.5,"l":20532.5,"c":20534.5,"v":26.795}
{"ts":1657835220000,"o":20534.5,"h":20545.5,"l":20534.5,"c":20536.5,"v":34.353}
{"ts":1657835280000,"o":20536.5,"h":20540,"l":20536,"c":20540,"v":16.89}
{"ts":1657835340000,"o":20540,"h":20540,"l":20534,"c":20534.5,"v":29.157}
{"ts":1657835400000,"o":20534.5,"h":20534.5,"l":20520.5,"c":20522,"v":56.204}
{"ts":1657835460000,"o":20522,"h":20522,"l":20466,"c":20472.5,"v":638.114}
{"ts":1657835520000,"o":20472.5,"h":20478,"l":20435.5,"c":20437.5,"v":386.197}
{"ts":1657835580000,"o":20437.5,"h":20459,"l":20437.5,"c":20439.5,"v":191.04}
{"ts":1657835640000,"o":20439.5,"h":20458.5,"l":20439.5,"c":20446,"v":122.435}
{"ts":1657835700000,"o":20446,"h":20459.5,"l":20445,"c":20457.5,"v":117.279}
{"ts":1657835760000,"o":20457.5,"h":20475,"l":20457,"c":20472,"v":114.718}
{"ts":1657835820000,"o":20472,"h":20472,"l":20459.5,"c":20459.5,"v":51.211}
{"ts":1657835880000,"o":20459.5,"h":20459.5,"l":20430,"c":20430,"v":130.202}
{"ts":1657835940000,"o":20430,"h":20468.5,"l":20430,"c":20468.5,"v":117.996}
{"ts":1657836000000,"o":20468.5,"h":20488,"l":20464.5,"c":20484,"v":134.423}
{"ts":1657836060000,"o":20484,"h":20500,"l":20484,"c":20484.5,"v":123.475}
{"ts":1657836120000,"o":20484.5,"h":20492,"l":20484,"c":20492,"v":32.748}
{"ts":1657836180000,"o":20492,"h":20492,"l":20491.5,"c":20491.5,"v":47.442}
{"ts":1657836240000,"o":20491.5,"h":20510.5,"l":20491.5,"c":20507.5,"v":91.392}
{"ts":1657836300000,"o":20507.5,"h":20521.5,"l":20484.5,"c":20484.5,"v":152.998}
{"ts":1657836360000,"o":20484.5,"h":20484.5,"l":20461,"c":20463.5,"v":74.486}
{"ts":1657836420000,"o":20463.5,"h":20464,"l":20456.5,"c":20457,"v":54.244}
{"ts":1657836480000,"o":20457,"h":20460,"l":20455,"c":20455,"v":39.103}
{"ts":1657836540000,"o":20455,"h":20464,"l":20455,"c":20459.5,"v":44.746}
{"ts":1657836600000,"o":20459.5,"h":20477.5,"l":20459.5,"c":20475,"v":75.198}
{"ts":1657836660000,"o":20475,"h":20486,"l":20475,"c":20482.5,"v":85.223}
{"ts":1657836720000,"o":20482.5,"h":20483,"l":20471,"c":20471,"v":39.405}
{"ts":1657836780000,"o":20471,"h":20491,"l":20471,"c":20491,"v":49.01}
{"ts":1657836840000,"o":20491,"h":20491,"l":20480,"c":20485.5,"v":28.501}
{"ts":1657836900000,"o":20485.5,"h":20492.5,"l":20485.5,"c":20486.5,"v":32.332}
{"ts":1657836960000,"o":20486.5,"h":20486.5,"l":20481.5,"c":20481.5,"v":16.443}
{"ts":1657837020000,"o":20481.5,"h":20492,"l":20481.5,"c":20492,"v":26.263}
{"ts":1657837080000,"o":20492,"h":20492,"l":20468,"c":20472,"v":79.471}
{"ts":1657837140000,"o":20472,"h":20472.5,"l":20465,"c":20469.5,"v":21.542}
{"ts":1657837200000,"o":20469.5,"h":20470,"l":20465.5,"c":20466.5,"v":30.48}
{"ts":1657837260000,"o":20466.5,"h":20470,"l":20457,"c":20458.5,"v":72.853}
{"ts":1657837320000,"o":20458.5,"h":20462,"l":20438.5,"c":20439,"v":81.452}
{"ts":1657837380000,"o":20439,"h":20458,"l":20436.5,"c":20457.5,"v":54.147}
{"ts":1657837440000,"o":20457.5,"h":20474,"l":20457.5,"c":20469.5,"v":76.626}
{"ts":1657837500000,"o":20469.5,"h":20482,"l":20462.5,"c":20477,"v":73.029}
{"ts":1657837560000,"o":20477,"h":20478.5,"l":20465.5,"c":20470.5,"v":20.161}
{"ts":1657837620000,"o":20470.5,"h":20480,"l":20470.5,"c":20480,"v":62.353}
{"ts":1657837680000,"o":20480,"h":20483.5,"l":20476,"c":20476,"v":25.123}
{"ts":1657837740000,"o":20476,"h":20476.5,"l":20475,"c":20475.5,"v":14.293}
{"ts":1657837800000,"o":20475.5,"h":20485,"l":20475,"c":20477.5,"v":54.515}
{"ts":1657837860000,"o":20477.5,"h":20478,"l":20470,"c":20477,"v":38.429}
{"ts":1657837920000,"o":20477,"h":20484.5,"l":20471,"c":20481,"v":46.784}
{"ts":1657837980000,"o":20481,"h":20495,"l":20480.5,"c":20492.5,"v":82.719}
{"ts":1657838040000,"o":20492.5,"h":20533,"l":20492.5,"c":20528,"v":170.261}
{"ts":1657838100000,"o":20528,"h":20556.5,"l":20524,"c":20541,"v":311.473}
{"ts":1657838160000,"o":20541,"h":20550,"l":20530.5,"c":20540.5,"v":106.931}
{"ts":1657838220000,"o":20540.5,"h":20548,"l":20532.5,"c":20534,"v":57.126}
{"ts":1657838280000,"o":20534,"h":20534.5,"l":20490,"c":20490,"v":111.664}
{"ts":1657838340000,"o":20490,"h":20495,"l":20486.5,"c":20494,"v":56.542}
{"ts":1657838400000,"o":20494,"h":20505.5,"l":20494,"c":20505.5,"v":43.091}
{"ts":1657838460000,"o":20505.5,"h":20505.5,"l":20500,"c":20500,"v":13.391}
{"ts":1657838520000,"o":20500,"h":20508,"l":20500,"c":20504,"v":21.581}
{"ts":1657838580000,"o":20504,"h":20504,"l":20494,"c":20499,"v":41.907}
{"ts":1657838640000,"o":20499,"h":20499,"l":20495,"c":20495,"v":30.683}
{"ts":1657838700000,"o":20495,"h":20495.5,"l":20486.5,"c":20494.5,"v":44.659}
{"ts":1657838760000,"o":20494.5,"h":20507.5,"l":20494,"c":20506,"v":88.598}
{"ts":1657838820000,"o":20506,"h":20518,"l":20494,"c":20501.5,"v":99.737}
{"ts":1657838880000,"o":20501.5,"h":20508,"l":20498,"c":20507.5,"v":28.214}
{"ts":1657838940000,"o":20507.5,"h":20510.5,"l":20494,"c":20494.5,"v":53.356}
{"ts":1657839000000,"o":20494.5,"h":20501.5,"l":20494,"c":20501.5,"v":18.316}
{"ts":1657839060000,"o":20501.5,"h":20512.5,"l":20500,"c":20500.5,"v":34.314}
{"ts":1657839120000,"o":20500.5,"h":20508,"l":20497.5,"c":20505.5,"v":41.849}
{"ts":1657839180000,"o":20505.5,"h":20506,"l":20500,"c":20500,"v":18.33}
{"ts":1657839240000,"o":20500,"h":20500.5,"l":20497.5,"c":20500,"v":78.564}
{"ts":1657839300000,"o":20500,"h":20512.5,"l":20500,"c":20512,"v":41.124}
{"ts":1657839360000,"o":20512,"h":20512,"l":20496,"c":20496,"v":66.909}
{"ts":1657839420000,"o":20496,"h":20500,"l":20490,"c":20499.5,"v":40.756}
{"ts":1657839480000,"o":20499.5,"h":20500,"l":20492,"c":20499,"v":11.913}
{"ts":1657839540000,"o":20499,"h":20499,"l":20492.5,"c":20492.5,"v":10.081}
{"ts":1657839600000,"o":20492.5,"h":20503,"l":20492.5,"c":20493,"v":31.433}
{"ts":1657839660000,"o":20493,"h":20498,"l":20493,"c":20497,"v":26.802}
{"ts":1657839720000,"o":20497,"h":20501.5,"l":20496,"c":20496.5,"v":21.256}
{"ts":1657839780000,"o":20496.5,"h":20497,"l":20490.5,"c":20491,"v":39.103}
{"ts":1657839840000,"o":20491,"h":20497,"l":20490,"c":20490.5,"v":94.026}
{"ts":1657839900000,"o":20490.5,"h":20490.5,"l":20478.5,"c":20480,"v":45.19}
{"ts":1657839960000,"o":20480,"h":20480.5,"l":20468,"c":20470,"v":50.535}
{"ts":1657840020000,"o":20470,"h":20479.5,"l":20463,"c":20476.5,"v":48.836}
{"ts":1657840080000,"o":20476.5,"h":20485.5,"l":20476.5,"c":20485.5,"v":17.761}
{"ts":1657840140000,"o":20485.5,"h":20486,"l":20477,"c":20486,"v":33.136}
{"ts":1657840200000,"o":20486,"h":20500,"l":20486,"c":20500,"v":40.502}
{"ts":1657840260000,"o":20500,"h":20508,"l":20499.5,"c":20503,"v":86.478}
{"ts":1657840320000,"o":20503,"h":20503,"l":20500.5,"c":20502.5,"v":26.754}
{"ts":1657840380000,"o":20502.5,"h":20503.5,"l":20492,"c":20499.5,"v":30.077}
{"ts":1657840440000,"o":20499.5,"h":20500,"l":20495.5,"c":20495.5,"v":32.331}
{"ts":1657840500000,"o":20495.5,"h":20511.5,"l":20495.5,"c":20511.5,"v":62.28}
{"ts":1657840560000,"o":20511.5,"h":20512.5,"l":20495.5,"c":20496,"v":73.517}
{"ts":1657840620000,"o":20496,"h":20496,"l":20491,"c":20493,"v":14.397}
{"ts":1657840680000,"o":20493,"h":20506,"l":20493,"c":20505.5,"v":24.706}
{"ts":1657840740000,"o":20505.5,"h":20520.5,"l":20505.5,"c":20513,"v":46.118}
{"ts":1657840800000,"o":20513,"h":20526.5,"l":20513,"c":20526,"v":54.214}
{"ts":1657840860000,"o":20526,"h":20549,"l":20526,"c":20536.5,"v":108.921}
{"ts":1657840920000,"o":20536.5,"h":20546,"l":20520,"c":20520,"v":69.746}
{"ts":1657840980000,"o":20520,"h":20529,"l":20513,"c":20521,"v":32.541}
{"ts":1657841040000,"o":20521,"h":20521.5,"l":20519.5,"c":20520,"v":10.937}
{"ts":1657841100000,"o":20520,"h":20520.5,"l":20500,"c":20500.5,"v":42.437}
{"ts":1657841160000,"o":20500.5,"h":20520,"l":20496,"c":20516,"v":29.073}
{"ts":1657841220000,"o":20516,"h":20557.5,"l":20516,"c":20548.5,"v":154.149}
{"ts":1657841280000,"o":20548.5,"h":20548.5,"l":20539,"c":20540,"v":41.819}
{"ts":1657841340000,"o":20540,"h":20547,"l":20539.5,"c":20542,"v":46.887}
{"ts":1657841400000,"o":20542,"h":20547,"l":20540.5,"c":20541,"v":33.156}
{"ts":1657841460000,"o":20541,"h":20541,"l":20531,"c":20537,"v":47.45}
{"ts":1657841520000,"o":20537,"h":20550,"l":20537,"c":20549.5,"v":56.321}
{"ts":1657841580000,"o":20549.5,"h":20551,"l":20543,"c":20546,"v":67.407}
{"ts":1657841640000,"o":20546,"h":20609,"l":20545.5,"c":20573,"v":934.564}
{"ts":1657841700000,"o":20573,"h":20573.5,"l":20565.5,"c":20566.5,"v":63.659}
{"ts":1657841760000,"o":20566.5,"h":20566.5,"l":20560,"c":20560,"v":58.341}
{"ts":1657841820000,"o":20560,"h":20566.5,"l":20560,"c":20566.5,"v":43.805}
{"ts":1657841880000,"o":20566.5,"h":20567,"l":20561.5,"c":20564,"v":33.9}
{"ts":1657841940000,"o":20564,"h":20586,"l":20564,"c":20585.5,"v":114.356}
{"ts":1657842000000,"o":20585.5,"h":20594,"l":20577,"c":20593.5,"v":144.647}
{"ts":1657842060000,"o":20593.5,"h":20597.5,"l":20590,"c":20591.5,"v":88.056}
{"ts":1657842120000,"o":20591.5,"h":20597.5,"l":20591.5,"c":20596,"v":73.456}
{"ts":1657842180000,"o":20596,"h":20596.5,"l":20580.5,"c":20580.5,"v":61.917}
{"ts":1657842240000,"o":20580.5,"h":20581,"l":20571,"c":20571,"v":47.064}
{"ts":1657842300000,"o":20571,"h":20596.5,"l":20571,"c":20584,"v":55.556}
{"ts":1657842360000,"o":20584,"h":20590,"l":20575.5,"c":20584,"v":49.807}
{"ts":1657842420000,"o":20584,"h":20586,"l":20580,"c":20580.5,"v":26.662}
{"ts":1657842480000,"o":20580.5,"h":20583.5,"l":20573.5,"c":20583,"v":35.27}
{"ts":1657842540000,"o":20583,"h":20588,"l":20583,"c":20585,"v":32.217}
{"ts":1657842600000,"o":20585,"h":20586.5,"l":20585,"c":20586,"v":24.963}
{"ts":1657842660000,"o":20586,"h":20586.5,"l":20569.5,"c":20569.5,"v":89.112}
{"ts":1657842720000,"o":20569.5,"h":20588,"l":20560,"c":20588,"v":62.023}
{"ts":1657842780000,"o":20588,"h":20588,"l":20575.5,"c":20579.5,"v":26.099}
{"ts":1657842840000,"o":20579.5,"h":20581.5,"l":20560,"c":20560.5,"v":111.384}
{"ts":1657842900000,"o":20560.5,"h":20562.5,"l":20556.5,"c":20562.5,"v":54.173}
{"ts":1657842960000,"o":20562.5,"h":20573,"l":20562.5,"c":20571.5,"v":20.836}
{"ts":1657843020000,"o":20571.5,"h":20580.5,"l":20571.5,"c":20578,"v":30.658}
{"ts":1657843080000,"o":20578,"h":20578.5,"l":20577.5,"c":20577.5,"v":18.641}
{"ts":1657843140000,"o":20577.5,"h":20583,"l":20577.5,"c":20583,"v":44.921}
{"ts":1657843200000,"o":20583,"h":20589.5,"l":20575,"c":20589.5,"v":69.455}
{"ts":1657843260000,"o":20589.5,"h":20596.5,"l":20586,"c":20587,"v":132}
{"ts":1657843320000,"o":20587,"h":20590,"l":20571.5,"c":20571.5,"v":105.748}
{"ts":1657843380000,"o":20571.5,"h":20586.5,"l":20538,"c":20576,"v":258.98}
{"ts":1657843440000,"o":20576,"h":20584,"l":20571.5,"c":20578,"v":36.885}
{"ts":1657843500000,"o":20578,"h":20589,"l":20578,"c":20582.5,"v":71.205}
{"ts":1657843560000,"o":20582.5,"h":20582.5,"l":20571.5,"c":20578.5,"v":42.11}
{"ts":1657843620000,"o":20578.5,"h":20578.5,"l":20540.5,"c":20540.5,"v":90.078}
{"ts":1657843680000,"o":20540.5,"h":20550,"l":20537.5,"c":20550,"v":182.214}
{"ts":1657843740000,"o":20550,"h":20550,"l":20540,"c":20544,"v":35.951}
{"ts":1657843800000,"o":20544,"h":20546,"l":20500.5,"c":20500.5,"v":253.538}
{"ts":1657843860000,"o":20500.5,"h":20524.5,"l":20495,"c":20522.5,"v":280.492}
{"ts":1657843920000,"o":20522.5,"h":20533.5,"l":20520,"c":20533,"v":69.201}
{"ts":1657843980000,"o":20533,"h":20533.5,"l":20520,"c":20520.5,"v":54.394}
{"ts":1657844040000,"o":20520.5,"h":20520.5,"l":20483,"c":20500,"v":166.152}
{"ts":1657844100000,"o":20500,"h":20506,"l":20496,"c":20497,"v":97.814}
{"ts":1657844160000,"o":20497,"h":20499.5,"l":20491,"c":20491,"v":86.416}
{"ts":1657844220000,"o":20491,"h":20491.5,"l":20459,"c":20470,"v":307.931}
{"ts":1657844280000,"o":20470,"h":20484.5,"l":20470,"c":20470,"v":110.899}
{"ts":1657844340000,"o":20470,"h":20481.5,"l":20470,"c":20481.5,"v":44.268}
{"ts":1657844400000,"o":20481.5,"h":20481.5,"l":20476,"c":20477.5,"v":89.406}
{"ts":1657844460000,"o":20477.5,"h":20480,"l":20472.5,"c":20479.5,"v":89.082}
{"ts":1657844520000,"o":20479.5,"h":20495,"l":20479.5,"c":20484,"v":125.072}
{"ts":1657844580000,"o":20484,"h":20484,"l":20440,"c":20456.5,"v":304.268}
{"ts":1657844640000,"o":20456.5,"h":20456.5,"l":20431,"c":20443,"v":188.916}
{"ts":1657844700000,"o":20443,"h":20460,"l":20440.5,"c":20459.5,"v":72.225}
{"ts":1657844760000,"o":20459.5,"h":20459.5,"l":20433,"c":20433.5,"v":142.837}
{"ts":1657844820000,"o":20433.5,"h":20448,"l":20433,"c":20437,"v":68.977}
{"ts":1657844880000,"o":20437,"h":20455,"l":20437,"c":20450,"v":55.08}
{"ts":1657844940000,"o":20450,"h":20450,"l":20433,"c":20445,"v":126.039}
{"ts":1657845000000,"o":20445,"h":20457,"l":20439.5,"c":20454,"v":65.933}
{"ts":1657845060000,"o":20454,"h":20470,"l":20450,"c":20469.5,"v":75.434}
{"ts":1657845120000,"o":20469.5,"h":20470,"l":20450,"c":20453,"v":41.735}
{"ts":1657845180000,"o":20453,"h":20460.5,"l":20452.5,"c":20460.5,"v":42.459}
{"ts":1657845240000,"o":20460.5,"h":20464,"l":20460,"c":20460,"v":52.149}
{"ts":1657845300000,"o":20460,"h":20467,"l":20460,"c":20467,"v":37.639}
{"ts":1657845360000,"o":20467,"h":20468.5,"l":20461,"c":20467.5,"v":21.297}
{"ts":1657845420000,"o":20467.5,"h":20469,"l":20456,"c":20465,"v":38.407}
{"ts":1657845480000,"o":20465,"h":20465.5,"l":20446,"c":20450.5,"v":50.069}
{"ts":1657845540000,"o":20450.5,"h":20459,"l":20450,"c":20455.5,"v":30.68}
{"ts":1657845600000,"o":20455.5,"h":20464.5,"l":20454,"c":20454.5,"v":59.628}
{"ts":1657845660000,"o":20454.5,"h":20459.5,"l":20445,"c":20445.5,"v":214.243}
{"ts":1657845720000,"o":20445.5,"h":20446,"l":20435,"c":20435,"v":123.112}
{"ts":1657845780000,"o":20435,"h":20436.5,"l":20365,"c":20396,"v":1263.932}
{"ts":1657845840000,"o":20396,"h":20420,"l":20394.5,"c":20418.5,"v":161.533}
{"ts":1657845900000,"o":20418.5,"h":20426,"l":20393.5,"c":20426,"v":219.989}
{"ts":1657845960000,"o":20426,"h":20464,"l":20425.5,"c":20446,"v":231.051}
{"ts":1657846020000,"o":20446,"h":20460,"l":20434,"c":20447.5,"v":142.243}
{"ts":1657846080000,"o":20447.5,"h":20462,"l":20441.5,"c":20462,"v":66.807}
{"ts":1657846140000,"o":20462,"h":20477,"l":20461.5,"c":20475,"v":91.127}
{"ts":1657846200000,"o":20475,"h":20475,"l":20455,"c":20465,"v":108.658}
{"ts":1657846260000,"o":20465,"h":20467,"l":20456,"c":20456,"v":41.491}
{"ts":1657846320000,"o":20456,"h":20456.5,"l":20450,"c":20451,"v":67.628}
{"ts":1657846380000,"o":20451,"h":20459.5,"l":20426,"c":20438.5,"v":147.899}
{"ts":1657846440000,"o":20438.5,"h":20442,"l":20424,"c":20437.5,"v":28.795}
{"ts":1657846500000,"o":20437.5,"h":20439.5,"l":20424,"c":20424.5,"v":52.108}
{"ts":1657846560000,"o":20424.5,"h":20424.5,"l":20401,"c":20414.5,"v":230.809}
{"ts":1657846620000,"o":20414.5,"h":20418.5,"l":20414.5,"c":20415,"v":31.476}
{"ts":1657846680000,"o":20415,"h":20424,"l":20391.5,"c":20397,"v":93.899}
{"ts":1657846740000,"o":20397,"h":20397,"l":20385,"c":20385,"v":65.429}
{"ts":1657846800000,"o":20385,"h":20407,"l":20385,"c":20400,"v":80.799}
{"ts":1657846860000,"o":20400,"h":20412.5,"l":20400,"c":20412.5,"v":62.907}
{"ts":1657846920000,"o":20412.5,"h":20415.5,"l":20397,"c":20397.5,"v":60.173}
{"ts":1657846980000,"o":20397.5,"h":20407.5,"l":20393.5,"c":20405.5,"v":42.591}
{"ts":1657847040000,"o":20405.5,"h":20405.5,"l":20388.5,"c":20390,"v":40.611}
{"ts":1657847100000,"o":20390,"h":20419,"l":20388,"c":20406,"v":82.08}
{"ts":1657847160000,"o":20406,"h":20408.5,"l":20393,"c":20394,"v":45.315}
{"ts":1657847220000,"o":20394,"h":20400,"l":20390,"c":20400,"v":49.101}
{"ts":1657847280000,"o":20400,"h":20405,"l":20399.5,"c":20404.5,"v":17.421}
{"ts":1657847340000,"o":20404.5,"h":20412,"l":20403.5,"c":20403.5,"v":40.505}
{"ts":1657847400000,"o":20403.5,"h":20410,"l":20397,"c":20410,"v":34.189}
{"ts":1657847460000,"o":20410,"h":20410,"l":20390.5,"c":20392.5,"v":50.192}
{"ts":1657847520000,"o":20392.5,"h":20393,"l":20390,"c":20390.5,"v":25.804}
{"ts":1657847580000,"o":20390.5,"h":20396,"l":20387.5,"c":20396,"v":41.779}
{"ts":1657847640000,"o":20396,"h":20396,"l":20386,"c":20394,"v":27.435}
{"ts":1657847700000,"o":20394,"h":20409.5,"l":20393.5,"c":20409.5,"v":49.471}
{"ts":1657847760000,"o":20409.5,"h":20409.5,"l":20396,"c":20400.5,"v":34.687}
{"ts":1657847820000,"o":20400.5,"h":20403,"l":20399,"c":20399,"v":21.985}
{"ts":1657847880000,"o":20399,"h":20400,"l":20396.5,"c":20400,"v":35.499}
{"ts":1657847940000,"o":20400,"h":20400,"l":20380,"c":20380.5,"v":46.452}
{"ts":1657848000000,"o":20380.5,"h":20395,"l":20374.5,"c":20385.5,"v":60.75}
{"ts":1657848060000,"o":20385.5,"h":20388,"l":20382.5,"c":20386.5,"v":48.44}
{"ts":1657848120000,"o":20386.5,"h":20397,"l":20386.5,"c":20397,"v":30.245}
{"ts":1657848180000,"o":20397,"h":20403,"l":20392.5,"c":20397,"v":26.029}
{"ts":1657848240000,"o":20397,"h":20405,"l":20397,"c":20404,"v":15.423}
{"ts":1657848300000,"o":20404,"h":20408,"l":20396.5,"c":20405,"v":63.457}
{"ts":1657848360000,"o":20405,"h":20412,"l":20405,"c":20407,"v":41.981}
{"ts":1657848420000,"o":20407,"h":20426,"l":20406.5,"c":20420,"v":72.407}
{"ts":1657848480000,"o":20420,"h":20425.5,"l":20419.5,"c":20425.5,"v":30.848}
{"ts":1657848540000,"o":20425.5,"h":20425.5,"l":20415,"c":20415.5,"v":39.984}
{"ts":1657848600000,"o":20415.5,"h":20438.5,"l":20413,"c":20438.5,"v":119.929}
{"ts":1657848660000,"o":20438.5,"h":20455,"l":20438,"c":20438.5,"v":138.305}
{"ts":1657848720000,"o":20438.5,"h":20450,"l":20438.5,"c":20450,"v":30.884}
{"ts":1657848780000,"o":20450,"h":20450,"l":20439,"c":20440.5,"v":50.522}
{"ts":1657848840000,"o":20440.5,"h":20441,"l":20435,"c":20435.5,"v":20.572}
{"ts":1657848900000,"o":20435.5,"h":20444.5,"l":20434.5,"c":20435,"v":27.291}
{"ts":1657848960000,"o":20435,"h":20435,"l":20434.5,"c":20435,"v":18.566}
{"ts":1657849020000,"o":20435,"h":20439.5,"l":20432,"c":20439,"v":27.893}
{"ts":1657849080000,"o":20439,"h":20451.5,"l":20439,"c":20451.5,"v":52.199}
{"ts":1657849140000,"o":20451.5,"h":20451.5,"l":20449.5,"c":20449.5,"v":23.447}
{"ts":1657849200000,"o":20449.5,"h":20453.5,"l":20446,"c":20446.5,"v":34.578}
{"ts":1657849260000,"o":20446.5,"h":20446.5,"l":20440.5,"c":20442,"v":29.074}
{"ts":1657849320000,"o":20442,"h":20445.5,"l":20433,"c":20445.5,"v":31.908}
{"ts":1657849380000,"o":20445.5,"h":20465.5,"l":20445.5,"c":20465.5,"v":49.945}
{"ts":1657849440000,"o":20465.5,"h":20468.5,"l":20458,"c":20462,"v":46.522}
{"ts":1657849500000,"o":20462,"h":20467,"l":20458.5,"c":20467,"v":42.699}
{"ts":1657849560000,"o":20467,"h":20495,"l":20460,"c":20490,"v":187.71}
{"ts":1657849620000,"o":20490,"h":20490.5,"l":20472,"c":20478,"v":67.666}
{"ts":1657849680000,"o":20478,"h":20478,"l":20462.5,"c":20476,"v":66.175}
{"ts":1657849740000,"o":20476,"h":20489.5,"l":20476,"c":20489,"v":48.606}
{"ts":1657849800000,"o":20489,"h":20489.5,"l":20478.5,"c":20478.5,"v":48.675}
{"ts":1657849860000,"o":20478.5,"h":20479.5,"l":20466,"c":20472.5,"v":47.329}
{"ts":1657849920000,"o":20472.5,"h":20482.5,"l":20470,"c":20482.5,"v":23.119}
{"ts":1657849980000,"o":20482.5,"h":20482.5,"l":20469.5,"c":20474.5,"v":34.241}
{"ts":1657850040000,"o":20474.5,"h":20487.5,"l":20474.5,"c":20487,"v":36.895}
{"ts":1657850100000,"o":20487,"h":20499,"l":20487,"c":20494,"v":72.207}
{"ts":1657850160000,"o":20494,"h":20518.5,"l":20494,"c":20517.5,"v":250.346}
{"ts":1657850220000,"o":20517.5,"h":20570,"l":20513,"c":20562.5,"v":502.758}
{"ts":1657850280000,"o":20562.5,"h":20577,"l":20549.5,"c":20574.5,"v":301.73}
{"ts":1657850340000,"o":20574.5,"h":20645,"l":20570.5,"c":20623.5,"v":941.036}
{"ts":1657850400000,"o":20623.5,"h":20785.5,"l":20621.5,"c":20760,"v":1810.304}
{"ts":1657850460000,"o":20760,"h":20788,"l":20705.5,"c":20728,"v":700.215}
{"ts":1657850520000,"o":20728,"h":20738,"l":20702.5,"c":20710.5,"v":300.964}
{"ts":1657850580000,"o":20710.5,"h":20711,"l":20667.5,"c":20672.5,"v":392.504}
{"ts":1657850640000,"o":20672.5,"h":20723,"l":20663,"c":20722,"v":313.458}
{"ts":1657850700000,"o":20722,"h":20723.5,"l":20680.5,"c":20700.5,"v":238.874}
{"ts":1657850760000,"o":20700.5,"h":20700.5,"l":20682.5,"c":20690,"v":143.909}
{"ts":1657850820000,"o":20690,"h":20696.5,"l":20672.5,"c":20672.5,"v":192.364}
{"ts":1657850880000,"o":20672.5,"h":20679.5,"l":20653,"c":20656.5,"v":129.315}
{"ts":1657850940000,"o":20656.5,"h":20688.5,"l":20656.5,"c":20680,"v":143.109}
{"ts":1657851000000,"o":20680,"h":20680,"l":20635,"c":20635,"v":176.496}
{"ts":1657851060000,"o":20635,"h":20642,"l":20610,"c":20617,"v":300.664}
{"ts":1657851120000,"o":20617,"h":20670,"l":20609.5,"c":20667.5,"v":343.519}
{"ts":1657851180000,"o":20667.5,"h":20686.5,"l":20667.5,"c":20670,"v":142.731}
{"ts":1657851240000,"o":20670,"h":20750,"l":20666.5,"c":20738.5,"v":406.199}
{"ts":1657851300000,"o":20738.5,"h":20770,"l":20695.5,"c":20770,"v":351.936}
{"ts":1657851360000,"o":20770,"h":20784,"l":20734,"c":20764,"v":364.15}
{"ts":1657851420000,"o":20764,"h":20827,"l":20763.5,"c":20791.5,"v":632.595}
{"ts":1657851480000,"o":20791.5,"h":20791.5,"l":20758,"c":20775.5,"v":319.238}
{"ts":1657851540000,"o":20775.5,"h":20790,"l":20770.5,"c":20773,"v":111.88}
{"ts":1657851600000,"o":20773,"h":20773.5,"l":20730,"c":20739,"v":249.086}
{"ts":1657851660000,"o":20739,"h":20739,"l":20703,"c":20713.5,"v":303.525}
{"ts":1657851720000,"o":20713.5,"h":20737,"l":20710,"c":20710,"v":149.833}
{"ts":1657851780000,"o":20710,"h":20731.5,"l":20710,"c":20726.5,"v":97.733}
{"ts":1657851840000,"o":20726.5,"h":20748.5,"l":20726.5,"c":20735.5,"v":141.557}
{"ts":1657851900000,"o":20735.5,"h":20740,"l":20700,"c":20705.5,"v":93.868}
{"ts":1657851960000,"o":20705.5,"h":20723,"l":20689,"c":20705,"v":172.514}
{"ts":1657852020000,"o":20705,"h":20721.5,"l":20700,"c":20715,"v":89.232}
{"ts":1657852080000,"o":20715,"h":20715,"l":20675.5,"c":20675.5,"v":180.422}
{"ts":1657852140000,"o":20675.5,"h":20678.5,"l":20652.5,"c":20669,"v":179.735}
{"ts":1657852200000,"o":20669,"h":20677,"l":20656,"c":20677,"v":133.633}
{"ts":1657852260000,"o":20677,"h":20706.5,"l":20673,"c":20692.5,"v":113.924}
{"ts":1657852320000,"o":20692.5,"h":20692.5,"l":20640.5,"c":20653,"v":171.913}
{"ts":1657852380000,"o":20653,"h":20657,"l":20627,"c":20628,"v":135.437}
{"ts":1657852440000,"o":20628,"h":20637.5,"l":20607.5,"c":20608,"v":253.442}
{"ts":1657852500000,"o":20608,"h":20615.5,"l":20590,"c":20605,"v":263.079}
{"ts":1657852560000,"o":20605,"h":20623.5,"l":20596,"c":20605.5,"v":146.019}
{"ts":1657852620000,"o":20605.5,"h":20617,"l":20590,"c":20614.5,"v":173.074}
{"ts":1657852680000,"o":20614.5,"h":20615,"l":20591.5,"c":20599.5,"v":108.509}
{"ts":1657852740000,"o":20599.5,"h":20616,"l":20564.5,"c":20602.5,"v":399.047}
{"ts":1657852800000,"o":20602.5,"h":20607,"l":20590,"c":20598.5,"v":75.738}
{"ts":1657852860000,"o":20598.5,"h":20616,"l":20598.5,"c":20615,"v":183.316}
{"ts":1657852920000,"o":20615,"h":20629.5,"l":20613.5,"c":20620,"v":106.971}
{"ts":1657852980000,"o":20620,"h":20625.5,"l":20607.5,"c":20608,"v":60.203}
{"ts":1657853040000,"o":20608,"h":20610,"l":20597,"c":20597.5,"v":83.023}
{"ts":1657853100000,"o":20597.5,"h":20609,"l":20593.5,"c":20608,"v":67.024}
{"ts":1657853160000,"o":20608,"h":20608,"l":20586.5,"c":20586.5,"v":67.796}
{"ts":1657853220000,"o":20586.5,"h":20597,"l":20571.5,"c":20572,"v":123.325}
{"ts":1657853280000,"o":20572,"h":20580.5,"l":20551,"c":20552,"v":228.183}
{"ts":1657853340000,"o":20552,"h":20564.5,"l":20523.5,"c":20524.5,"v":372.471}
{"ts":1657853400000,"o":20524.5,"h":20577,"l":20486,"c":20501,"v":940.534}
{"ts":1657853460000,"o":20501,"h":20527,"l":20499.5,"c":20504.5,"v":268.832}
{"ts":1657853520000,"o":20504.5,"h":20523,"l":20502,"c":20505.5,"v":140.143}
{"ts":1657853580000,"o":20505.5,"h":20517.5,"l":20440,"c":20446.5,"v":769.055}
{"ts":1657853640000,"o":20446.5,"h":20462,"l":20432,"c":20445,"v":273.531}
{"ts":1657853700000,"o":20445,"h":20457.5,"l":20431.5,"c":20457,"v":302.601}
{"ts":1657853760000,"o":20457,"h":20469,"l":20450,"c":20464,"v":124.921}
{"ts":1657853820000,"o":20464,"h":20507.5,"l":20464,"c":20493.5,"v":418.141}
{"ts":1657853880000,"o":20493.5,"h":20500,"l":20476,"c":20484.5,"v":66.084}
{"ts":1657853940000,"o":20484.5,"h":20489,"l":20470,"c":20481,"v":65.325}
{"ts":1657854000000,"o":20481,"h":20490,"l":20480,"c":20483.5,"v":83.426}
{"ts":1657854060000,"o":20483.5,"h":20485,"l":20465.5,"c":20478,"v":82.936}
{"ts":1657854120000,"o":20478,"h":20480,"l":20468,"c":20477,"v":72.55}
{"ts":1657854180000,"o":20477,"h":20485,"l":20477,"c":20485,"v":60.25}
{"ts":1657854240000,"o":20485,"h":20505,"l":20484.5,"c":20501,"v":133.133}
{"ts":1657854300000,"o":20501,"h":20503.5,"l":20487.5,"c":20487.5,"v":112.333}
{"ts":1657854360000,"o":20487.5,"h":20506,"l":20487.5,"c":20503,"v":49.519}
{"ts":1657854420000,"o":20503,"h":20516,"l":20502.5,"c":20506,"v":123.366}
{"ts":1657854480000,"o":20506,"h":20530,"l":20502.5,"c":20529.5,"v":147.656}
{"ts":1657854540000,"o":20529.5,"h":20543,"l":20529.5,"c":20532.5,"v":152.729}
{"ts":1657854600000,"o":20532.5,"h":20543,"l":20531,"c":20543,"v":104}
{"ts":1657854660000,"o":20543,"h":20562,"l":20533.5,"c":20560.5,"v":186.395}
{"ts":1657854720000,"o":20560.5,"h":20560.5,"l":20542.5,"c":20543,"v":107.39}
{"ts":1657854780000,"o":20543,"h":20543.5,"l":20511,"c":20523,"v":133.777}
{"ts":1657854840000,"o":20523,"h":20531.5,"l":20523,"c":20531,"v":29.312}
{"ts":1657854900000,"o":20531,"h":20539.5,"l":20512.5,"c":20512.5,"v":36.64}
{"ts":1657854960000,"o":20512.5,"h":20513,"l":20498,"c":20505,"v":123.333}
{"ts":1657855020000,"o":20505,"h":20528.5,"l":20505,"c":20528,"v":38.013}
{"ts":1657855080000,"o":20528,"h":20528.5,"l":20499,"c":20506.5,"v":131.482}
{"ts":1657855140000,"o":20506.5,"h":20509.5,"l":20495.5,"c":20508,"v":35.04}
{"ts":1657855200000,"o":20508,"h":20508,"l":20465,"c":20465,"v":128.789}
{"ts":1657855260000,"o":20465,"h":20466.5,"l":20455.5,"c":20455.5,"v":120.216}
{"ts":1657855320000,"o":20455.5,"h":20470.5,"l":20444.5,"c":20470.5,"v":129.056}
{"ts":1657855380000,"o":20470.5,"h":20498,"l":20470,"c":20485.5,"v":141.182}
{"ts":1657855440000,"o":20485.5,"h":20506.5,"l":20485,"c":20496.5,"v":71.054}
{"ts":1657855500000,"o":20496.5,"h":20510,"l":20495,"c":20509.5,"v":44.187}
{"ts":1657855560000,"o":20509.5,"h":20522.5,"l":20509,"c":20514,"v":79.978}
{"ts":1657855620000,"o":20514,"h":20528,"l":20505.5,"c":20527.5,"v":44.394}
{"ts":1657855680000,"o":20527.5,"h":20528,"l":20509,"c":20517.5,"v":22.293}
{"ts":1657855740000,"o":20517.5,"h":20517.5,"l":20496.5,"c":20497,"v":36.547}
{"ts":1657855800000,"o":20497,"h":20517,"l":20497,"c":20517,"v":52.595}
{"ts":1657855860000,"o":20517,"h":20519.5,"l":20506,"c":20508.5,"v":35.085}
{"ts":1657855920000,"o":20508.5,"h":20509,"l":20495,"c":20495,"v":22.979}
{"ts":1657855980000,"o":20495,"h":20504.5,"l":20491,"c":20504.5,"v":47.758}
{"ts":1657856040000,"o":20504.5,"h":20504.5,"l":20497,"c":20499.5,"v":25.496}
{"ts":1657856100000,"o":20499.5,"h":20507,"l":20499.5,"c":20506.5,"v":32.17}
{"ts":1657856160000,"o":20506.5,"h":20539,"l":20506.5,"c":20526.5,"v":97.842}
{"ts":1657856220000,"o":20526.5,"h":20534,"l":20526,"c":20534,"v":17.928}
{"ts":1657856280000,"o":20534,"h":20536,"l":20528,"c":20528.5,"v":23.567}
{"ts":1657856340000,"o":20528.5,"h":20535,"l":20525.5,"c":20527,"v":36.439}
{"ts":1657856400000,"o":20527,"h":20534,"l":20516.5,"c":20516.5,"v":34.819}
{"ts":1657856460000,"o":20516.5,"h":20535,"l":20516.5,"c":20535,"v":35.468}
{"ts":1657856520000,"o":20535,"h":20535.5,"l":20516.5,"c":20527,"v":28.984}
{"ts":1657856580000,"o":20527,"h":20527.5,"l":20520,"c":20520,"v":14.546}
{"ts":1657856640000,"o":20520,"h":20549,"l":20520,"c":20532,"v":112.2}
{"ts":1657856700000,"o":20532,"h":20550,"l":20531.5,"c":20540.5,"v":121.115}
{"ts":1657856760000,"o":20540.5,"h":20565,"l":20535.5,"c":20565,"v":106.423}
{"ts":1657856820000,"o":20565,"h":20578,"l":20564.5,"c":20570.5,"v":167.824}
{"ts":1657856880000,"o":20570.5,"h":20570.5,"l":20546,"c":20549.5,"v":58.733}
{"ts":1657856940000,"o":20549.5,"h":20550,"l":20540,"c":20546.5,"v":25.962}
{"ts":1657857000000,"o":20546.5,"h":20553,"l":20514,"c":20519,"v":157.748}
{"ts":1657857060000,"o":20519,"h":20533.5,"l":20512,"c":20533,"v":98.423}
{"ts":1657857120000,"o":20533,"h":20533.5,"l":20525,"c":20525,"v":135.147}
{"ts":1657857180000,"o":20525,"h":20530,"l":20518,"c":20530,"v":94.37}
{"ts":1657857240000,"o":20530,"h":20545,"l":20525,"c":20544,"v":31.067}
{"ts":1657857300000,"o":20544,"h":20555.5,"l":20540,"c":20555.5,"v":72.786}
{"ts":1657857360000,"o":20555.5,"h":20582.5,"l":20555,"c":20578.5,"v":117.991}
{"ts":1657857420000,"o":20578.5,"h":20621.5,"l":20565,"c":20611.5,"v":465.343}
{"ts":1657857480000,"o":20611.5,"h":20612,"l":20592.5,"c":20599,"v":242.656}
{"ts":1657857540000,"o":20599,"h":20603.5,"l":20599,"c":20603.5,"v":82.877}
{"ts":1657857600000,"o":20603.5,"h":20638.5,"l":20585,"c":20597.5,"v":451.161}
{"ts":1657857660000,"o":20597.5,"h":20629.5,"l":20580,"c":20629.5,"v":152.352}
{"ts":1657857720000,"o":20629.5,"h":20629.5,"l":20603.5,"c":20603.5,"v":182.558}
{"ts":1657857780000,"o":20603.5,"h":20603.5,"l":20580,"c":20580,"v":63.421}
{"ts":1657857840000,"o":20580,"h":20597.5,"l":20575,"c":20583.5,"v":136.308}
{"ts":1657857900000,"o":20583.5,"h":20590,"l":20572.5,"c":20572.5,"v":43.309}
{"ts":1657857960000,"o":20572.5,"h":20605.5,"l":20568.5,"c":20604.5,"v":115.943}
{"ts":1657858020000,"o":20604.5,"h":20623.5,"l":20601,"c":20623.5,"v":58.783}
{"ts":1657858080000,"o":20623.5,"h":20668.5,"l":20623,"c":20655.5,"v":441.465}
{"ts":1657858140000,"o":20655.5,"h":20689,"l":20648,"c":20674,"v":330.65}
{"ts":1657858200000,"o":20674,"h":20677,"l":20658,"c":20659.5,"v":188.44}
{"ts":1657858260000,"o":20659.5,"h":20672.5,"l":20649.5,"c":20664,"v":216.794}
{"ts":1657858320000,"o":20664,"h":20678,"l":20651,"c":20668.5,"v":112.911}
{"ts":1657858380000,"o":20668.5,"h":20670,"l":20650,"c":20665.5,"v":113.253}
{"ts":1657858440000,"o":20665.5,"h":20673.5,"l":20653.5,"c":20673,"v":77.9}
{"ts":1657858500000,"o":20673,"h":20679.5,"l":20648,"c":20648.5,"v":112.264}
{"ts":1657858560000,"o":20648.5,"h":20648.5,"l":20624.5,"c":20638.5,"v":132.855}
{"ts":1657858620000,"o":20638.5,"h":20652,"l":20636,"c":20638,"v":46.258}
{"ts":1657858680000,"o":20638,"h":20638,"l":20627,"c":20629,"v":50.7}
{"ts":1657858740000,"o":20629,"h":20642,"l":20628.5,"c":20642,"v":74.103}
{"ts":1657858800000,"o":20642,"h":20642,"l":20632,"c":20633,"v":43.076}
{"ts":1657858860000,"o":20633,"h":20636,"l":20630,"c":20630.5,"v":71.332}
{"ts":1657858920000,"o":20630.5,"h":20646,"l":20630,"c":20640,"v":44.435}
{"ts":1657858980000,"o":20640,"h":20663,"l":20640,"c":20646,"v":108.157}
{"ts":1657859040000,"o":20646,"h":20646.5,"l":20640,"c":20640.5,"v":28.471}
{"ts":1657859100000,"o":20640.5,"h":20663,"l":20639.5,"c":20663,"v":72.807}
{"ts":1657859160000,"o":20663,"h":20663,"l":20645,"c":20654.5,"v":31.601}
{"ts":1657859220000,"o":20654.5,"h":20655,"l":20645,"c":20654.5,"v":29.816}
{"ts":1657859280000,"o":20654.5,"h":20664.5,"l":20646.5,"c":20663,"v":59.007}
{"ts":1657859340000,"o":20663,"h":20675,"l":20662.5,"c":20675,"v":49.112}
{"ts":1657859400000,"o":20675,"h":20693,"l":20641,"c":20641.5,"v":227.276}
{"ts":1657859460000,"o":20641.5,"h":20641.5,"l":20606.5,"c":20607,"v":265.701}
{"ts":1657859520000,"o":20607,"h":20607.5,"l":20577.5,"c":20584,"v":314.161}
{"ts":1657859580000,"o":20584,"h":20584.5,"l":20548,"c":20557.5,"v":422.674}
{"ts":1657859640000,"o":20557.5,"h":20561.5,"l":20539.5,"c":20552,"v":190.461}
{"ts":1657859700000,"o":20552,"h":20563,"l":20544.5,"c":20558.5,"v":136.56}
{"ts":1657859760000,"o":20558.5,"h":20571.5,"l":20550,"c":20571.5,"v":172.601}
{"ts":1657859820000,"o":20571.5,"h":20577,"l":20565,"c":20577,"v":37.772}
{"ts":1657859880000,"o":20577,"h":20587,"l":20567.5,"c":20587,"v":70.089}
{"ts":1657859940000,"o":20587,"h":20587,"l":20566,"c":20569,"v":38.384}
{"ts":1657860000000,"o":20569,"h":20569,"l":20516.5,"c":20538.5,"v":489.288}
{"ts":1657860060000,"o":20538.5,"h":20544.5,"l":20519.5,"c":20528,"v":247.066}
{"ts":1657860120000,"o":20528,"h":20535,"l":20527.5,"c":20534.5,"v":117.729}
{"ts":1657860180000,"o":20534.5,"h":20550,"l":20534.5,"c":20550,"v":58.223}
{"ts":1657860240000,"o":20550,"h":20550,"l":20526,"c":20530.5,"v":50.327}
{"ts":1657860300000,"o":20530.5,"h":20539,"l":20528,"c":20536,"v":41.084}
{"ts":1657860360000,"o":20536,"h":20550,"l":20536,"c":20549,"v":29.699}
{"ts":1657860420000,"o":20549,"h":20573,"l":20549,"c":20570,"v":74.836}
{"ts":1657860480000,"o":20570,"h":20570.5,"l":20553.5,"c":20565,"v":58.343}
{"ts":1657860540000,"o":20565,"h":20578,"l":20565,"c":20566,"v":111.634}
{"ts":1657860600000,"o":20566,"h":20566,"l":20540,"c":20542.5,"v":50.198}
{"ts":1657860660000,"o":20542.5,"h":20543,"l":20525.5,"c":20525.5,"v":65.843}
{"ts":1657860720000,"o":20525.5,"h":20528,"l":20508.5,"c":20508.5,"v":124.184}
{"ts":1657860780000,"o":20508.5,"h":20525,"l":20503,"c":20507.5,"v":285.055}
{"ts":1657860840000,"o":20507.5,"h":20530,"l":20506,"c":20510.5,"v":133.771}
{"ts":1657860900000,"o":20510.5,"h":20510.5,"l":20485,"c":20499,"v":365.499}
{"ts":1657860960000,"o":20499,"h":20506,"l":20499,"c":20506,"v":70.274}
{"ts":1657861020000,"o":20506,"h":20540,"l":20505.5,"c":20526.5,"v":237.94}
{"ts":1657861080000,"o":20526.5,"h":20547,"l":20526.5,"c":20537.5,"v":28.002}
{"ts":1657861140000,"o":20537.5,"h":20546.5,"l":20536.5,"c":20537,"v":74.863}
{"ts":1657861200000,"o":20537,"h":20550,"l":20536.5,"c":20540,"v":73.504}
{"ts":1657861260000,"o":20540,"h":20547.5,"l":20540,"c":20541.5,"v":40.348}
{"ts":1657861320000,"o":20541.5,"h":20548,"l":20539,"c":20539.5,"v":29.392}
{"ts":1657861380000,"o":20539.5,"h":20539.5,"l":20527,"c":20527.5,"v":23.585}
{"ts":1657861440000,"o":20527.5,"h":20534.5,"l":20515,"c":20534.5,"v":43.242}
{"ts":1657861500000,"o":20534.5,"h":20549.5,"l":20534,"c":20549.5,"v":62.305}
{"ts":1657861560000,"o":20549.5,"h":20557.5,"l":20546.5,"c":20557,"v":45.039}
{"ts":1657861620000,"o":20557,"h":20560,"l":20545,"c":20545.5,"v":48.926}
{"ts":1657861680000,"o":20545.5,"h":20545.5,"l":20528,"c":20536.5,"v":53.929}
{"ts":1657861740000,"o":20536.5,"h":20551,"l":20536.5,"c":20543.5,"v":21.918}
{"ts":1657861800000,"o":20543.5,"h":20548,"l":20531,"c":20531,"v":17.433}
{"ts":1657861860000,"o":20531,"h":20538,"l":20531,"c":20538,"v":10.021}
{"ts":1657861920000,"o":20538,"h":20550,"l":20537.5,"c":20550,"v":24.086}
{"ts":1657861980000,"o":20550,"h":20558,"l":20549.5,"c":20551.5,"v":34.914}
{"ts":1657862040000,"o":20551.5,"h":20551.5,"l":20532.5,"c":20533,"v":17.28}
{"ts":1657862100000,"o":20533,"h":20545.5,"l":20532.5,"c":20538,"v":28.844}
{"ts":1657862160000,"o":20538,"h":20549,"l":20535,"c":20537.5,"v":18.053}
{"ts":1657862220000,"o":20537.5,"h":20555,"l":20537.5,"c":20555,"v":39.021}
{"ts":1657862280000,"o":20555,"h":20558,"l":20553,"c":20553,"v":30.756}
{"ts":1657862340000,"o":20553,"h":20564,"l":20553,"c":20561.5,"v":24.757}
{"ts":1657862400000,"o":20561.5,"h":20576,"l":20561.5,"c":20573.5,"v":72.929}
{"ts":1657862460000,"o":20573.5,"h":20573.5,"l":20563,"c":20571,"v":62.659}
{"ts":1657862520000,"o":20571,"h":20571,"l":20564,"c":20564.5,"v":28.948}
{"ts":1657862580000,"o":20564.5,"h":20578,"l":20560,"c":20561,"v":75.6}
{"ts":1657862640000,"o":20561,"h":20581.5,"l":20560,"c":20579,"v":41.164}
{"ts":1657862700000,"o":20579,"h":20585,"l":20578.5,"c":20585,"v":34.312}
{"ts":1657862760000,"o":20585,"h":20585,"l":20572,"c":20584.5,"v":47.724}
{"ts":1657862820000,"o":20584.5,"h":20605.5,"l":20584,"c":20588,"v":178.509}
{"ts":1657862880000,"o":20588,"h":20592,"l":20587.5,"c":20592,"v":51.476}
{"ts":1657862940000,"o":20592,"h":20592,"l":20582,"c":20586,"v":45.146}
{"ts":1657863000000,"o":20586,"h":20586.5,"l":20575,"c":20575,"v":38.464}
{"ts":1657863060000,"o":20575,"h":20575.5,"l":20553.5,"c":20554,"v":111.936}
{"ts":1657863120000,"o":20554,"h":20554,"l":20530.5,"c":20530.5,"v":84.465}
{"ts":1657863180000,"o":20530.5,"h":20541,"l":20516,"c":20541,"v":99.429}
{"ts":1657863240000,"o":20541,"h":20541,"l":20521,"c":20532.5,"v":100.17}
{"ts":1657863300000,"o":20532.5,"h":20546.5,"l":20532.5,"c":20544.5,"v":77.341}
{"ts":1657863360000,"o":20544.5,"h":20609.5,"l":20544,"c":20601,"v":177.048}
{"ts":1657863420000,"o":20601,"h":20662,"l":20601,"c":20625.5,"v":646.376}
{"ts":1657863480000,"o":20625.5,"h":20626,"l":20598.5,"c":20598.5,"v":230.935}
{"ts":1657863540000,"o":20598.5,"h":20621.5,"l":20598,"c":20598.5,"v":53.626}
{"ts":1657863600000,"o":20598.5,"h":20599,"l":20580,"c":20599,"v":80.845}
{"ts":1657863660000,"o":20599,"h":20608.5,"l":20590.5,"c":20590.5,"v":40.074}
{"ts":1657863720000,"o":20590.5,"h":20615,"l":20590.5,"c":20601.5,"v":56.872}
{"ts":1657863780000,"o":20601.5,"h":20601.5,"l":20585.5,"c":20588,"v":45.861}
{"ts":1657863840000,"o":20588,"h":20592,"l":20572,"c":20572,"v":28.992}
{"ts":1657863900000,"o":20572,"h":20593,"l":20572,"c":20580,"v":35.259}
{"ts":1657863960000,"o":20580,"h":20603,"l":20580,"c":20603,"v":64.321}
{"ts":1657864020000,"o":20603,"h":20617.5,"l":20596.5,"c":20599.5,"v":79.278}
{"ts":1657864080000,"o":20599.5,"h":20611.5,"l":20595.5,"c":20595.5,"v":32.239}
{"ts":1657864140000,"o":20595.5,"h":20614.5,"l":20595.5,"c":20610.5,"v":42.48}
{"ts":1657864200000,"o":20610.5,"h":20611,"l":20600,"c":20609,"v":34.551}
{"ts":1657864260000,"o":20609,"h":20636.5,"l":20601,"c":20632.5,"v":169.385}
{"ts":1657864320000,"o":20632.5,"h":20650,"l":20627.5,"c":20642.5,"v":130.343}
{"ts":1657864380000,"o":20642.5,"h":20662,"l":20642,"c":20644.5,"v":178.651}
{"ts":1657864440000,"o":20644.5,"h":20646.5,"l":20622.5,"c":20623.5,"v":96.229}
{"ts":1657864500000,"o":20623.5,"h":20645.5,"l":20623.5,"c":20633.5,"v":43.569}
{"ts":1657864560000,"o":20633.5,"h":20635,"l":20618,"c":20618,"v":46.591}
{"ts":1657864620000,"o":20618,"h":20637,"l":20602.5,"c":20637,"v":120.394}
{"ts":1657864680000,"o":20637,"h":20657.5,"l":20632,"c":20653.5,"v":69.764}
{"ts":1657864740000,"o":20653.5,"h":20653.5,"l":20649.5,"c":20651,"v":52.812}
{"ts":1657864800000,"o":20651,"h":20654.5,"l":20640,"c":20651,"v":116.578}
{"ts":1657864860000,"o":20651,"h":20654.5,"l":20629.5,"c":20630,"v":97.882}
{"ts":1657864920000,"o":20630,"h":20645,"l":20629.5,"c":20640,"v":77.663}
{"ts":1657864980000,"o":20640,"h":20640,"l":20631.5,"c":20632,"v":181.493}
{"ts":1657865040000,"o":20632,"h":20632,"l":20626,"c":20628,"v":33.39}
{"ts":1657865100000,"o":20628,"h":20628,"l":20620.5,"c":20621,"v":48.083}
{"ts":1657865160000,"o":20621,"h":20624,"l":20618,"c":20619.5,"v":43.445}
{"ts":1657865220000,"o":20619.5,"h":20622.5,"l":20592,"c":20592.5,"v":119.049}
{"ts":1657865280000,"o":20592.5,"h":20610.5,"l":20587.5,"c":20609.5,"v":95.255}
{"ts":1657865340000,"o":20609.5,"h":20619.5,"l":20609,"c":20619.5,"v":56.709}
{"ts":1657865400000,"o":20619.5,"h":20625,"l":20612,"c":20625,"v":57.346}
{"ts":1657865460000,"o":20625,"h":20642.5,"l":20624.5,"c":20642,"v":44.5}
{"ts":1657865520000,"o":20642,"h":20649,"l":20633.5,"c":20637,"v":55.856}
{"ts":1657865580000,"o":20637,"h":20640,"l":20630.5,"c":20639.5,"v":40.629}
{"ts":1657865640000,"o":20639.5,"h":20643,"l":20639.5,"c":20643,"v":19.684}
{"ts":1657865700000,"o":20643,"h":20643,"l":20622.5,"c":20623,"v":48.408}
{"ts":1657865760000,"o":20623,"h":20631,"l":20621.5,"c":20622,"v":39.844}
{"ts":1657865820000,"o":20622,"h":20635.5,"l":20621.5,"c":20623.5,"v":24.234}
{"ts":1657865880000,"o":20623.5,"h":20655,"l":20623.5,"c":20652,"v":126.455}
{"ts":1657865940000,"o":20652,"h":20653.5,"l":20644,"c":20653,"v":36.755}
{"ts":1657866000000,"o":20653,"h":20653,"l":20645,"c":20645.5,"v":21.297}
{"ts":1657866060000,"o":20645.5,"h":20651,"l":20645.5,"c":20651,"v":22.603}
{"ts":1657866120000,"o":20651,"h":20651,"l":20646,"c":20646.5,"v":14.788}
{"ts":1657866180000,"o":20646.5,"h":20646.5,"l":20604,"c":20604,"v":104.518}
{"ts":1657866240000,"o":20604,"h":20643.5,"l":20604,"c":20643,"v":84.97}
{"ts":1657866300000,"o":20643,"h":20654,"l":20643,"c":20644,"v":73.763}
{"ts":1657866360000,"o":20644,"h":20646.5,"l":20621.5,"c":20621.5,"v":29.23}
{"ts":1657866420000,"o":20621.5,"h":20654.5,"l":20621,"c":20650.5,"v":31.461}
{"ts":1657866480000,"o":20650.5,"h":20660,"l":20650.5,"c":20660,"v":101.285}
{"ts":1657866540000,"o":20660,"h":20686.5,"l":20659.5,"c":20672,"v":304.686}
{"ts":1657866600000,"o":20672,"h":20676,"l":20659,"c":20672.5,"v":113.915}
{"ts":1657866660000,"o":20672.5,"h":20672.5,"l":20645,"c":20649.5,"v":69.223}
{"ts":1657866720000,"o":20649.5,"h":20665.5,"l":20640,"c":20653,"v":49.534}
{"ts":1657866780000,"o":20653,"h":20657,"l":20641,"c":20642,"v":37.159}
{"ts":1657866840000,"o":20642,"h":20653,"l":20642,"c":20649.5,"v":25.447}
{"ts":1657866900000,"o":20649.5,"h":20654,"l":20644,"c":20649.5,"v":80.065}
{"ts":1657866960000,"o":20649.5,"h":20669,"l":20649.5,"c":20664,"v":48.19}
{"ts":1657867020000,"o":20664,"h":20679.5,"l":20660,"c":20662,"v":130.509}
{"ts":1657867080000,"o":20662,"h":20662.5,"l":20631,"c":20643,"v":191.687}
{"ts":1657867140000,"o":20643,"h":20644,"l":20623,"c":20637.5,"v":94.494}
{"ts":1657867200000,"o":20637.5,"h":20650,"l":20637.5,"c":20650,"v":49.096}
{"ts":1657867260000,"o":20650,"h":20650,"l":20629,"c":20629.5,"v":59.135}
{"ts":1657867320000,"o":20629.5,"h":20630,"l":20621,"c":20625,"v":169.576}
{"ts":1657867380000,"o":20625,"h":20634,"l":20620.5,"c":20620.5,"v":62.278}
{"ts":1657867440000,"o":20620.5,"h":20637.5,"l":20620,"c":20623.5,"v":33.743}
{"ts":1657867500000,"o":20623.5,"h":20624.5,"l":20605,"c":20605,"v":70.297}
{"ts":1657867560000,"o":20605,"h":20616,"l":20605,"c":20612.5,"v":193.36}
{"ts":1657867620000,"o":20612.5,"h":20613,"l":20600,"c":20604.5,"v":76.493}
{"ts":1657867680000,"o":20604.5,"h":20609,"l":20596,"c":20605.5,"v":73.963}
{"ts":1657867740000,"o":20605.5,"h":20605.5,"l":20587,"c":20597,"v":78.128}
{"ts":1657867800000,"o":20597,"h":20601.5,"l":20591,"c":20601.5,"v":58.048}
{"ts":1657867860000,"o":20601.5,"h":20608,"l":20597,"c":20597.5,"v":51.862}
{"ts":1657867920000,"o":20597.5,"h":20602,"l":20592,"c":20592.5,"v":43.052}
{"ts":1657867980000,"o":20592.5,"h":20598,"l":20587,"c":20587.5,"v":69.246}
{"ts":1657868040000,"o":20587.5,"h":20595,"l":20587,"c":20595,"v":29.179}
{"ts":1657868100000,"o":20595,"h":20618.5,"l":20594.5,"c":20598.5,"v":91.909}
{"ts":1657868160000,"o":20598.5,"h":20616.5,"l":20598,"c":20616.5,"v":38.513}
{"ts":1657868220000,"o":20616.5,"h":20616.5,"l":20606,"c":20606.5,"v":39.916}
{"ts":1657868280000,"o":20606.5,"h":20608,"l":20597,"c":20597,"v":35.888}
{"ts":1657868340000,"o":20597,"h":20604.5,"l":20595,"c":20595,"v":32.868}
{"ts":1657868400000,"o":20595,"h":20607,"l":20581.5,"c":20595.5,"v":75.558}
{"ts":1657868460000,"o":20595.5,"h":20603,"l":20593,"c":20599.5,"v":34.059}
{"ts":1657868520000,"o":20599.5,"h":20609,"l":20598.5,"c":20604.5,"v":36.765}
{"ts":1657868580000,"o":20604.5,"h":20615,"l":20604,"c":20614.5,"v":42.544}
{"ts":1657868640000,"o":20614.5,"h":20634,"l":20614.5,"c":20634,"v":47.621}
{"ts":1657868700000,"o":20634,"h":20635,"l":20613.5,"c":20617,"v":150.082}
{"ts":1657868760000,"o":20617,"h":20617,"l":20564,"c":20580,"v":253.422}
{"ts":1657868820000,"o":20580,"h":20580,"l":20559,"c":20562,"v":136.484}
{"ts":1657868880000,"o":20562,"h":20658,"l":20559,"c":20656.5,"v":304.128}
{"ts":1657868940000,"o":20656.5,"h":20741,"l":20650.5,"c":20683,"v":1213.197}
{"ts":1657869000000,"o":20683,"h":20714.5,"l":20671.5,"c":20689,"v":368.266}
{"ts":1657869060000,"o":20689,"h":20701,"l":20675,"c":20680.5,"v":215.294}
{"ts":1657869120000,"o":20680.5,"h":20695,"l":20652.5,"c":20657.5,"v":289.253}
{"ts":1657869180000,"o":20657.5,"h":20669.5,"l":20657.5,"c":20660,"v":54.456}
{"ts":1657869240000,"o":20660,"h":20689,"l":20658.5,"c":20677,"v":125.075}
{"ts":1657869300000,"o":20677,"h":20688.5,"l":20670,"c":20670,"v":59.189}
{"ts":1657869360000,"o":20670,"h":20672,"l":20652,"c":20656,"v":81.457}
{"ts":1657869420000,"o":20656,"h":20659.5,"l":20628,"c":20628,"v":140.234}
{"ts":1657869480000,"o":20628,"h":20678,"l":20628,"c":20675,"v":105.431}
{"ts":1657869540000,"o":20675,"h":20713.5,"l":20675,"c":20713,"v":153.987}
{"ts":1657869600000,"o":20713,"h":20761,"l":20706.5,"c":20735,"v":823.451}
{"ts":1657869660000,"o":20735,"h":20744,"l":20717,"c":20740,"v":221.015}
{"ts":1657869720000,"o":20740,"h":20755,"l":20733.5,"c":20740,"v":208.341}
{"ts":1657869780000,"o":20740,"h":20800,"l":20733.5,"c":20795,"v":553.202}
{"ts":1657869840000,"o":20795,"h":20848.5,"l":20766,"c":20815,"v":1364.722}
{"ts":1657869900000,"o":20815,"h":20837,"l":20795,"c":20795,"v":289.543}
{"ts":1657869960000,"o":20795,"h":20826,"l":20785,"c":20816.5,"v":278.151}
{"ts":1657870020000,"o":20816.5,"h":20877,"l":20812,"c":20866,"v":713.099}
{"ts":1657870080000,"o":20866,"h":20887,"l":20835,"c":20851.5,"v":735.052}
{"ts":1657870140000,"o":20851.5,"h":20857.5,"l":20837.5,"c":20843.5,"v":260.975}
{"ts":1657870200000,"o":20843.5,"h":20942,"l":20843.5,"c":20879,"v":1420.3}
{"ts":1657870260000,"o":20879,"h":20879.5,"l":20811.5,"c":20815,"v":523.452}
{"ts":1657870320000,"o":20815,"h":20837.5,"l":20811,"c":20811,"v":225.821}
{"ts":1657870380000,"o":20811,"h":20811.5,"l":20782,"c":20803,"v":390.888}
{"ts":1657870440000,"o":20803,"h":20813,"l":20787.5,"c":20809.5,"v":211.742}
{"ts":1657870500000,"o":20809.5,"h":20830,"l":20809,"c":20820.5,"v":161.798}
{"ts":1657870560000,"o":20820.5,"h":20828,"l":20818.5,"c":20825.5,"v":113.488}
{"ts":1657870620000,"o":20825.5,"h":20837.5,"l":20820,"c":20820,"v":136.67}
{"ts":1657870680000,"o":20820,"h":20822,"l":20795,"c":20795.5,"v":120.714}
{"ts":1657870740000,"o":20795.5,"h":20816.5,"l":20791,"c":20803,"v":141.81}
{"ts":1657870800000,"o":20803,"h":20809.5,"l":20784.5,"c":20791,"v":144.442}
{"ts":1657870860000,"o":20791,"h":20807,"l":20782.5,"c":20791,"v":120.781}
{"ts":1657870920000,"o":20791,"h":20791.5,"l":20762,"c":20772.5,"v":320.624}
{"ts":1657870980000,"o":20772.5,"h":20773,"l":20750,"c":20755,"v":243.665}
{"ts":1657871040000,"o":20755,"h":20778,"l":20755,"c":20770,"v":100.072}
{"ts":1657871100000,"o":20770,"h":20792,"l":20768.5,"c":20781.5,"v":151.343}
{"ts":1657871160000,"o":20781.5,"h":20793,"l":20780,"c":20792.5,"v":55.318}
{"ts":1657871220000,"o":20792.5,"h":20797,"l":20790,"c":20790,"v":74.141}
{"ts":1657871280000,"o":20790,"h":20815.5,"l":20790,"c":20804,"v":123.324}
{"ts":1657871340000,"o":20804,"h":20835.5,"l":20804,"c":20835.5,"v":173.226}
{"ts":1657871400000,"o":20835.5,"h":20835.5,"l":20806,"c":20806,"v":138.865}
{"ts":1657871460000,"o":20806,"h":20808,"l":20784.5,"c":20784.5,"v":141.109}
{"ts":1657871520000,"o":20784.5,"h":20803,"l":20784.5,"c":20802.5,"v":71.811}
{"ts":1657871580000,"o":20802.5,"h":20803,"l":20785,"c":20785,"v":56.29}
{"ts":1657871640000,"o":20785,"h":20785.5,"l":20773,"c":20775,"v":93.435}
{"ts":1657871700000,"o":20775,"h":20783.5,"l":20774.5,"c":20780.5,"v":65.685}
{"ts":1657871760000,"o":20780.5,"h":20788.5,"l":20780,"c":20788.5,"v":60.975}
{"ts":1657871820000,"o":20788.5,"h":20810,"l":20782,"c":20810,"v":66.017}
{"ts":1657871880000,"o":20810,"h":20843,"l":20810,"c":20842.5,"v":108.903}
{"ts":1657871940000,"o":20842.5,"h":20843,"l":20819,"c":20819,"v":151.557}
{"ts":1657872000000,"o":20819,"h":20819,"l":20797,"c":20797.5,"v":112.432}
{"ts":1657872060000,"o":20797.5,"h":20800.5,"l":20788.5,"c":20799.5,"v":195.505}
{"ts":1657872120000,"o":20799.5,"h":20820,"l":20786,"c":20786.5,"v":174.663}
{"ts":1657872180000,"o":20786.5,"h":20798,"l":20781.5,"c":20782,"v":75.746}
{"ts":1657872240000,"o":20782,"h":20795.5,"l":20781,"c":20781,"v":36.076}
{"ts":1657872300000,"o":20781,"h":20805.5,"l":20781,"c":20801.5,"v":101.345}
{"ts":1657872360000,"o":20801.5,"h":20815,"l":20801.5,"c":20804,"v":62.235}
{"ts":1657872420000,"o":20804,"h":20817,"l":20804,"c":20816.5,"v":61.414}
{"ts":1657872480000,"o":20816.5,"h":20817,"l":20805,"c":20805.5,"v":50.394}
{"ts":1657872540000,"o":20805.5,"h":20830,"l":20805,"c":20814,"v":91.975}
{"ts":1657872600000,"o":20814,"h":20834,"l":20814,"c":20833.5,"v":51.672}
{"ts":1657872660000,"o":20833.5,"h":20866,"l":20833.5,"c":20866,"v":234.85}
{"ts":1657872720000,"o":20866,"h":20866,"l":20812,"c":20812,"v":206.9}
{"ts":1657872780000,"o":20812,"h":20818,"l":20799,"c":20817.5,"v":151.094}
{"ts":1657872840000,"o":20817.5,"h":20818,"l":20790,"c":20791,"v":71.93}
{"ts":1657872900000,"o":20791,"h":20802.5,"l":20761,"c":20761,"v":229.298}
{"ts":1657872960000,"o":20761,"h":20774,"l":20740,"c":20760,"v":337.796}
{"ts":1657873020000,"o":20760,"h":20771,"l":20752.5,"c":20761,"v":168.304}
{"ts":1657873080000,"o":20761,"h":20763,"l":20755,"c":20763,"v":79.133}
{"ts":1657873140000,"o":20763,"h":20763,"l":20738,"c":20738,"v":108.045}
{"ts":1657873200000,"o":20738,"h":20759.5,"l":20738,"c":20750,"v":187.837}
{"ts":1657873260000,"o":20750,"h":20750.5,"l":20713,"c":20746.5,"v":376.405}
{"ts":1657873320000,"o":20746.5,"h":20763,"l":20738.5,"c":20758,"v":110}
{"ts":1657873380000,"o":20758,"h":20783.5,"l":20758,"c":20760.5,"v":144.6}
{"ts":1657873440000,"o":20760.5,"h":20780,"l":20757.5,"c":20775.5,"v":84.703}
{"ts":1657873500000,"o":20775.5,"h":20806,"l":20772.5,"c":20806,"v":118.906}
{"ts":1657873560000,"o":20806,"h":20843,"l":20785,"c":20842.5,"v":407.376}
{"ts":1657873620000,"o":20842.5,"h":20845,"l":20828,"c":20835,"v":145.462}
{"ts":1657873680000,"o":20835,"h":20850,"l":20825,"c":20850,"v":133.793}
{"ts":1657873740000,"o":20850,"h":20860.5,"l":20841,"c":20854,"v":153.75}
{"ts":1657873800000,"o":20854,"h":20858,"l":20833,"c":20846,"v":404.311}
{"ts":1657873860000,"o":20846,"h":20850,"l":20834,"c":20848,"v":63.426}
{"ts":1657873920000,"o":20848,"h":20850,"l":20827,"c":20829,"v":106.918}
{"ts":1657873980000,"o":20829,"h":20881,"l":20829,"c":20877,"v":220.939}
{"ts":1657874040000,"o":20877,"h":20884,"l":20855,"c":20866.5,"v":162.263}
{"ts":1657874100000,"o":20866.5,"h":20903.5,"l":20866.5,"c":20874,"v":353.63}
{"ts":1657874160000,"o":20874,"h":20880,"l":20861,"c":20877.5,"v":127.933}
{"ts":1657874220000,"o":20877.5,"h":20880,"l":20860,"c":20863.5,"v":116.808}
{"ts":1657874280000,"o":20863.5,"h":20863.5,"l":20824.5,"c":20825,"v":203.196}
{"ts":1657874340000,"o":20825,"h":20841,"l":20825,"c":20831.5,"v":114.985}
{"ts":1657874400000,"o":20831.5,"h":20850,"l":20831,"c":20850,"v":50.599}
{"ts":1657874460000,"o":20850,"h":20870,"l":20849.5,"c":20869.5,"v":75.549}
{"ts":1657874520000,"o":20869.5,"h":20869.5,"l":20848.5,"c":20850,"v":108.186}
{"ts":1657874580000,"o":20850,"h":20872,"l":20850,"c":20871.5,"v":64.819}
{"ts":1657874640000,"o":20871.5,"h":20910,"l":20871.5,"c":20891,"v":173.776}
{"ts":1657874700000,"o":20891,"h":20891.5,"l":20865,"c":20865,"v":75.982}
{"ts":1657874760000,"o":20865,"h":20906.5,"l":20865,"c":20901.5,"v":141.394}
{"ts":1657874820000,"o":20901.5,"h":20915,"l":20857.5,"c":20862.5,"v":318.456}
{"ts":1657874880000,"o":20862.5,"h":20900,"l":20855.5,"c":20883.5,"v":173.689}
{"ts":1657874940000,"o":20883.5,"h":20900,"l":20870,"c":20899.5,"v":81.444}
{"ts":1657875000000,"o":20899.5,"h":20919,"l":20895,"c":20913,"v":167.052}
{"ts":1657875060000,"o":20913,"h":20980,"l":20913,"c":20950,"v":961.779}
{"ts":1657875120000,"o":20950,"h":20963.5,"l":20930.5,"c":20952,"v":326.375}
{"ts":1657875180000,"o":20952,"h":20985.5,"l":20952,"c":20974.5,"v":413.417}
{"ts":1657875240000,"o":20974.5,"h":20990,"l":20962,"c":20970.5,"v":404.975}
{"ts":1657875300000,"o":20970.5,"h":21019,"l":20886.5,"c":20893.5,"v":1736.048}
{"ts":1657875360000,"o":20893.5,"h":20937.5,"l":20881,"c":20881,"v":368.168}
{"ts":1657875420000,"o":20881,"h":20908,"l":20857,"c":20902.5,"v":327.085}
{"ts":1657875480000,"o":20902.5,"h":20903,"l":20860,"c":20860.5,"v":170.847}
{"ts":1657875540000,"o":20860.5,"h":20875,"l":20848.5,"c":20850.5,"v":257.548}
{"ts":1657875600000,"o":20850.5,"h":20864,"l":20849,"c":20858,"v":143.83}
{"ts":1657875660000,"o":20858,"h":20865,"l":20848.5,"c":20849,"v":134.165}
{"ts":1657875720000,"o":20849,"h":20853,"l":20832,"c":20838,"v":218.078}
{"ts":1657875780000,"o":20838,"h":20863.5,"l":20836.5,"c":20862,"v":144.657}
{"ts":1657875840000,"o":20862,"h":20864.5,"l":20850.5,"c":20851.5,"v":91.416}
{"ts":1657875900000,"o":20851.5,"h":20851.5,"l":20835,"c":20836.5,"v":84.981}
{"ts":1657875960000,"o":20836.5,"h":20857,"l":20833,"c":20855,"v":75.48}
{"ts":1657876020000,"o":20855,"h":20870.5,"l":20840,"c":20840,"v":148.387}
{"ts":1657876080000,"o":20840,"h":20866,"l":20840,"c":20860.5,"v":74.678}
{"ts":1657876140000,"o":20860.5,"h":20884,"l":20860,"c":20878.5,"v":120.61}
{"ts":1657876200000,"o":20878.5,"h":20914,"l":20878.5,"c":20912.5,"v":192.762}
{"ts":1657876260000,"o":20912.5,"h":20937.5,"l":20902.5,"c":20906.5,"v":352.672}
{"ts":1657876320000,"o":20906.5,"h":20935,"l":20906.5,"c":20921,"v":107.099}
{"ts":1657876380000,"o":20921,"h":20921,"l":20900,"c":20902.5,"v":114.745}
{"ts":1657876440000,"o":20902.5,"h":20904.5,"l":20880.5,"c":20880.5,"v":90.5}
{"ts":1657876500000,"o":20880.5,"h":20930,"l":20880,"c":20915,"v":140.301}
{"ts":1657876560000,"o":20915,"h":20950.5,"l":20906,"c":20916.5,"v":176.455}
{"ts":1657876620000,"o":20916.5,"h":20988,"l":20916.5,"c":20924.5,"v":408.894}
{"ts":1657876680000,"o":20924.5,"h":20957.5,"l":20924,"c":20950,"v":120.797}
{"ts":1657876740000,"o":20950,"h":20985.5,"l":20936,"c":20974,"v":312.641}
{"ts":1657876800000,"o":20974,"h":21003,"l":20950,"c":20958,"v":456.206}
{"ts":1657876860000,"o":20958,"h":20982,"l":20950,"c":20953,"v":251.919}
{"ts":1657876920000,"o":20953,"h":20973.5,"l":20943.5,"c":20973.5,"v":110.684}
{"ts":1657876980000,"o":20973.5,"h":20978,"l":20945,"c":20964.5,"v":150.84}
{"ts":1657877040000,"o":20964.5,"h":20971,"l":20943.5,"c":20954,"v":171.173}
{"ts":1657877100000,"o":20954,"h":20987.5,"l":20954,"c":20987.5,"v":133.183}
{"ts":1657877160000,"o":20987.5,"h":21008,"l":20982.5,"c":20988,"v":226.196}
{"ts":1657877220000,"o":20988,"h":21033,"l":20970,"c":21006.5,"v":732.024}
{"ts":1657877280000,"o":21006.5,"h":21030,"l":20984.5,"c":20992,"v":238.763}
{"ts":1657877340000,"o":20992,"h":20999,"l":20971.5,"c":20972,"v":195.042}
{"ts":1657877400000,"o":20972,"h":21010,"l":20968,"c":20999.5,"v":194.461}
{"ts":1657877460000,"o":20999.5,"h":21003.5,"l":20974,"c":20978,"v":292.875}
{"ts":1657877520000,"o":20978,"h":20979.5,"l":20960,"c":20961.5,"v":89.082}
{"ts":1657877580000,"o":20961.5,"h":20961.5,"l":20937.5,"c":20959,"v":185.415}
{"ts":1657877640000,"o":20959,"h":20959,"l":20930.5,"c":20934,"v":143.782}
{"ts":1657877700000,"o":20934,"h":20950,"l":20928.5,"c":20932,"v":138.496}
{"ts":1657877760000,"o":20932,"h":20934,"l":20920,"c":20920,"v":90.636}
{"ts":1657877820000,"o":20920,"h":20920.5,"l":20890,"c":20903.5,"v":176.251}
{"ts":1657877880000,"o":20903.5,"h":20921.5,"l":20901,"c":20905.5,"v":131.961}
{"ts":1657877940000,"o":20905.5,"h":20920,"l":20905.5,"c":20911.5,"v":71.606}
{"ts":1657878000000,"o":20911.5,"h":20915,"l":20907.5,"c":20907.5,"v":46.877}
{"ts":1657878060000,"o":20907.5,"h":20908,"l":20890,"c":20890,"v":86.12}
{"ts":1657878120000,"o":20890,"h":20898,"l":20886,"c":20898,"v":121.743}
{"ts":1657878180000,"o":20898,"h":20901.5,"l":20890,"c":20901,"v":74.496}
{"ts":1657878240000,"o":20901,"h":20901.5,"l":20871,"c":20886.5,"v":160.707}
{"ts":1657878300000,"o":20886.5,"h":20886.5,"l":20870.5,"c":20880.5,"v":102.887}
{"ts":1657878360000,"o":20880.5,"h":20893.5,"l":20869,"c":20869.5,"v":89.393}
{"ts":1657878420000,"o":20869.5,"h":20869.5,"l":20844.5,"c":20867,"v":282.452}
{"ts":1657878480000,"o":20867,"h":20875,"l":20852,"c":20852.5,"v":84.619}
{"ts":1657878540000,"o":20852.5,"h":20876,"l":20836,"c":20865.5,"v":149.641}
{"ts":1657878600000,"o":20865.5,"h":20873,"l":20864,"c":20872.5,"v":73.677}
{"ts":1657878660000,"o":20872.5,"h":20886.5,"l":20872.5,"c":20885,"v":76.69}
{"ts":1657878720000,"o":20885,"h":20900,"l":20884.5,"c":20893.5,"v":164.706}
{"ts":1657878780000,"o":20893.5,"h":20893.5,"l":20868,"c":20878.5,"v":100.841}
{"ts":1657878840000,"o":20878.5,"h":20890.5,"l":20860,"c":20874.5,"v":119.565}
{"ts":1657878900000,"o":20874.5,"h":20915,"l":20874.5,"c":20914.5,"v":67.307}
{"ts":1657878960000,"o":20914.5,"h":20915,"l":20901,"c":20907.5,"v":110.709}
{"ts":1657879020000,"o":20907.5,"h":20911,"l":20895,"c":20907,"v":58.266}
{"ts":1657879080000,"o":20907,"h":20907.5,"l":20890.5,"c":20907.5,"v":85.305}
{"ts":1657879140000,"o":20907.5,"h":20907.5,"l":20889,"c":20889,"v":37.636}
{"ts":1657879200000,"o":20889,"h":20902,"l":20889,"c":20889,"v":78.329}
{"ts":1657879260000,"o":20889,"h":20893,"l":20870.5,"c":20870.5,"v":120.991}
{"ts":1657879320000,"o":20870.5,"h":20871,"l":20858.5,"c":20860,"v":139.387}
{"ts":1657879380000,"o":20860,"h":20887,"l":20859.5,"c":20876.5,"v":91.343}
{"ts":1657879440000,"o":20876.5,"h":20883,"l":20866,"c":20882.5,"v":73.213}
{"ts":1657879500000,"o":20882.5,"h":20883,"l":20860.5,"c":20860.5,"v":52.641}
{"ts":1657879560000,"o":20860.5,"h":20900,"l":20860.5,"c":20900,"v":73.417}
{"ts":1657879620000,"o":20900,"h":20908.5,"l":20885,"c":20885,"v":122.205}
{"ts":1657879680000,"o":20885,"h":20885.5,"l":20850,"c":20852,"v":131.6}
{"ts":1657879740000,"o":20852,"h":20859.5,"l":20845.5,"c":20855,"v":84.603}
{"ts":1657879800000,"o":20855,"h":20855.5,"l":20846.5,"c":20849.5,"v":56.937}
{"ts":1657879860000,"o":20849.5,"h":20860,"l":20847.5,"c":20854.5,"v":90.888}
{"ts":1657879920000,"o":20854.5,"h":20858,"l":20850.5,"c":20852.5,"v":27.317}
{"ts":1657879980000,"o":20852.5,"h":20858,"l":20843.5,"c":20853,"v":68.896}
{"ts":1657880040000,"o":20853,"h":20882,"l":20852.5,"c":20862,"v":151.57}
{"ts":1657880100000,"o":20862,"h":20878,"l":20862,"c":20877.5,"v":34.998}
{"ts":1657880160000,"o":20877.5,"h":20881.5,"l":20857,"c":20857,"v":63.619}
{"ts":1657880220000,"o":20857,"h":20874,"l":20852.5,"c":20852.5,"v":58.825}
{"ts":1657880280000,"o":20852.5,"h":20853,"l":20821,"c":20832.5,"v":270.358}
{"ts":1657880340000,"o":20832.5,"h":20849,"l":20804.5,"c":20819.5,"v":257.44}
{"ts":1657880400000,"o":20819.5,"h":20830,"l":20810.5,"c":20818,"v":183.459}
{"ts":1657880460000,"o":20818,"h":20840,"l":20818,"c":20823.5,"v":103.85}
{"ts":1657880520000,"o":20823.5,"h":20835.5,"l":20819.5,"c":20835.5,"v":65.399}
{"ts":1657880580000,"o":20835.5,"h":20844,"l":20830,"c":20844,"v":85.833}
{"ts":1657880640000,"o":20844,"h":20844,"l":20821.5,"c":20821.5,"v":62.964}
{"ts":1657880700000,"o":20821.5,"h":20848,"l":20821.5,"c":20846,"v":120.057}
{"ts":1657880760000,"o":20846,"h":20846,"l":20830.5,"c":20836,"v":45.452}
{"ts":1657880820000,"o":20836,"h":20852,"l":20835,"c":20852,"v":101.095}
{"ts":1657880880000,"o":20852,"h":20853,"l":20851.5,"c":20851.5,"v":25.635}
{"ts":1657880940000,"o":20851.5,"h":20852,"l":20838,"c":20838.5,"v":25.598}
{"ts":1657881000000,"o":20838.5,"h":20849,"l":20837.5,"c":20849,"v":14.793}
{"ts":1657881060000,"o":20849,"h":20855,"l":20848.5,"c":20850.5,"v":49.162}
{"ts":1657881120000,"o":20850.5,"h":20858.5,"l":20847,"c":20847,"v":198.062}
{"ts":1657881180000,"o":20847,"h":20847,"l":20808,"c":20809,"v":79.492}
{"ts":1657881240000,"o":20809,"h":20825,"l":20808.5,"c":20821.5,"v":54.061}
{"ts":1657881300000,"o":20821.5,"h":20826,"l":20818,"c":20822.5,"v":37.867}
{"ts":1657881360000,"o":20822.5,"h":20822.5,"l":20815,"c":20821.5,"v":44.338}
{"ts":1657881420000,"o":20821.5,"h":20822,"l":20815.5,"c":20820,"v":33.716}
{"ts":1657881480000,"o":20820,"h":20820.5,"l":20815.5,"c":20815.5,"v":59.32}
{"ts":1657881540000,"o":20815.5,"h":20819,"l":20812,"c":20819,"v":27.456}
{"ts":1657881600000,"o":20819,"h":20820,"l":20788.5,"c":20805,"v":216.156}
{"ts":1657881660000,"o":20805,"h":20810,"l":20800,"c":20805.5,"v":217.235}
{"ts":1657881720000,"o":20805.5,"h":20824,"l":20805,"c":20824,"v":56.382}
{"ts":1657881780000,"o":20824,"h":20835.5,"l":20823.5,"c":20824.5,"v":52.487}
{"ts":1657881840000,"o":20824.5,"h":20824.5,"l":20817,"c":20818,"v":48.713}
{"ts":1657881900000,"o":20818,"h":20831.5,"l":20817.5,"c":20831,"v":47.731}
{"ts":1657881960000,"o":20831,"h":20843,"l":20831,"c":20841,"v":61.37}
{"ts":1657882020000,"o":20841,"h":20874.5,"l":20840.5,"c":20871,"v":191.536}
{"ts":1657882080000,"o":20871,"h":20886,"l":20858,"c":20885.5,"v":103.927}
{"ts":1657882140000,"o":20885.5,"h":20892,"l":20868,"c":20872.5,"v":96.988}
{"ts":1657882200000,"o":20872.5,"h":20878.5,"l":20865,"c":20867,"v":49.638}
{"ts":1657882260000,"o":20867,"h":20876,"l":20860,"c":20860,"v":31.435}
{"ts":1657882320000,"o":20860,"h":20872,"l":20859.5,"c":20871.5,"v":46.119}
{"ts":1657882380000,"o":20871.5,"h":20876.5,"l":20871.5,"c":20874,"v":41.947}
{"ts":1657882440000,"o":20874,"h":20877,"l":20860,"c":20860,"v":45.543}
{"ts":1657882500000,"o":20860,"h":20867.5,"l":20860,"c":20861,"v":21.1}
{"ts":1657882560000,"o":20861,"h":20866,"l":20861,"c":20866,"v":19.513}
{"ts":1657882620000,"o":20866,"h":20871,"l":20855,"c":20870.5,"v":31.034}
{"ts":1657882680000,"o":20870.5,"h":20882,"l":20870,"c":20877,"v":49.467}
{"ts":1657882740000,"o":20877,"h":20877,"l":20862,"c":20862.5,"v":15.835}
{"ts":1657882800000,"o":20862.5,"h":20862.5,"l":20853.5,"c":20855.5,"v":36.313}
{"ts":1657882860000,"o":20855.5,"h":20879.5,"l":20855.5,"c":20879,"v":119.645}
{"ts":1657882920000,"o":20879,"h":20879.5,"l":20876.5,"c":20876.5,"v":40.686}
{"ts":1657882980000,"o":20876.5,"h":20877,"l":20857,"c":20857,"v":54.792}
{"ts":1657883040000,"o":20857,"h":20857.5,"l":20826,"c":20826,"v":100.286}
{"ts":1657883100000,"o":20826,"h":20835,"l":20805,"c":20827,"v":148.511}
{"ts":1657883160000,"o":20827,"h":20856.5,"l":20819,"c":20856.5,"v":134.443}
{"ts":1657883220000,"o":20856.5,"h":20856.5,"l":20843,"c":20855.5,"v":130.803}
{"ts":1657883280000,"o":20855.5,"h":20864,"l":20852,"c":20852,"v":54.137}
{"ts":1657883340000,"o":20852,"h":20858,"l":20830,"c":20844.5,"v":72.714}
{"ts":1657883400000,"o":20844.5,"h":20855,"l":20844,"c":20845.5,"v":73.933}
{"ts":1657883460000,"o":20845.5,"h":20864,"l":20845,"c":20864,"v":51.628}
{"ts":1657883520000,"o":20864,"h":20881,"l":20864,"c":20880.5,"v":87.468}
{"ts":1657883580000,"o":20880.5,"h":20922.5,"l":20880.5,"c":20908,"v":282.649}
{"ts":1657883640000,"o":20908,"h":20940,"l":20902.5,"c":20927,"v":289.928}
{"ts":1657883700000,"o":20927,"h":20942,"l":20902,"c":20902.5,"v":156.519}
{"ts":1657883760000,"o":20902.5,"h":20904.5,"l":20886.5,"c":20904.5,"v":113.057}
{"ts":1657883820000,"o":20904.5,"h":20919,"l":20858,"c":20862.5,"v":278.514}
{"ts":1657883880000,"o":20862.5,"h":20866,"l":20839.5,"c":20839.5,"v":211.335}
{"ts":1657883940000,"o":20839.5,"h":20842,"l":20825,"c":20836.5,"v":119.33}
{"ts":1657884000000,"o":20836.5,"h":20879.5,"l":20836.5,"c":20879,"v":145.976}
{"ts":1657884060000,"o":20879,"h":20899,"l":20879,"c":20898.5,"v":130.342}
{"ts":1657884120000,"o":20898.5,"h":20907.5,"l":20886,"c":20907.5,"v":77.405}
{"ts":1657884180000,"o":20907.5,"h":20907.5,"l":20880,"c":20885,"v":58.576}
{"ts":1657884240000,"o":20885,"h":20889,"l":20880,"c":20880.5,"v":21.895}
{"ts":1657884300000,"o":20880.5,"h":20880.5,"l":20856.5,"c":20857,"v":120.726}
{"ts":1657884360000,"o":20857,"h":20883.5,"l":20856.5,"c":20873,"v":34.042}
{"ts":1657884420000,"o":20873,"h":20876,"l":20862,"c":20875.5,"v":18.787}
{"ts":1657884480000,"o":20875.5,"h":20876,"l":20856.5,"c":20860,"v":72.845}
{"ts":1657884540000,"o":20860,"h":20861,"l":20852,"c":20855.5,"v":26.258}
{"ts":1657884600000,"o":20855.5,"h":20867,"l":20850,"c":20850,"v":75.86}
{"ts":1657884660000,"o":20850,"h":20863.5,"l":20850,"c":20858.5,"v":49.015}
{"ts":1657884720000,"o":20858.5,"h":20860.5,"l":20845,"c":20847,"v":32.129}
{"ts":1657884780000,"o":20847,"h":20847,"l":20836.5,"c":20840,"v":88.063}
{"ts":1657884840000,"o":20840,"h":20847,"l":20840,"c":20847,"v":27.026}
{"ts":1657884900000,"o":20847,"h":20858.5,"l":20847,"c":20857,"v":41.068}
{"ts":1657884960000,"o":20857,"h":20864.5,"l":20841.5,"c":20844.5,"v":55.006}
{"ts":1657885020000,"o":20844.5,"h":20845,"l":20832,"c":20832.5,"v":55.223}
{"ts":1657885080000,"o":20832.5,"h":20843.5,"l":20821,"c":20824,"v":116.207}
{"ts":1657885140000,"o":20824,"h":20830,"l":20790.5,"c":20804,"v":305.707}
{"ts":1657885200000,"o":20804,"h":20812.5,"l":20760.5,"c":20774.5,"v":484.957}
{"ts":1657885260000,"o":20774.5,"h":20790.5,"l":20774.5,"c":20787,"v":109.782}
{"ts":1657885320000,"o":20787,"h":20797.5,"l":20780,"c":20790.5,"v":96.509}
{"ts":1657885380000,"o":20790.5,"h":20792.5,"l":20767,"c":20767,"v":117.634}
{"ts":1657885440000,"o":20767,"h":20776,"l":20762.5,"c":20771,"v":117.895}
{"ts":1657885500000,"o":20771,"h":20777,"l":20756.5,"c":20763,"v":135.307}
{"ts":1657885560000,"o":20763,"h":20796,"l":20761,"c":20792,"v":177.161}
{"ts":1657885620000,"o":20792,"h":20796,"l":20781.5,"c":20790,"v":112.957}
{"ts":1657885680000,"o":20790,"h":20814.5,"l":20789.5,"c":20800,"v":122.123}
{"ts":1657885740000,"o":20800,"h":20802,"l":20791,"c":20800.5,"v":63.513}
{"ts":1657885800000,"o":20800.5,"h":20804,"l":20795,"c":20800,"v":51.386}
{"ts":1657885860000,"o":20800,"h":20805,"l":20796.5,"c":20799.5,"v":63.937}
{"ts":1657885920000,"o":20799.5,"h":20800,"l":20781,"c":20781.5,"v":73.254}
{"ts":1657885980000,"o":20781.5,"h":20781.5,"l":20772.5,"c":20773.5,"v":99.427}
{"ts":1657886040000,"o":20773.5,"h":20779.5,"l":20773.5,"c":20778.5,"v":23.781}
{"ts":1657886100000,"o":20778.5,"h":20779,"l":20772,"c":20773.5,"v":37.695}
{"ts":1657886160000,"o":20773.5,"h":20786.5,"l":20773,"c":20778.5,"v":81.597}
{"ts":1657886220000,"o":20778.5,"h":20778.5,"l":20756.5,"c":20760.5,"v":126.955}
{"ts":1657886280000,"o":20760.5,"h":20765,"l":20754.5,"c":20764,"v":66.039}
{"ts":1657886340000,"o":20764,"h":20768,"l":20755.5,"c":20766,"v":126.513}
{"ts":1657886400000,"o":20766,"h":20779,"l":20760,"c":20764,"v":116.291}
{"ts":1657886460000,"o":20764,"h":20767,"l":20754,"c":20765,"v":80.234}
{"ts":1657886520000,"o":20765,"h":20779,"l":20765,"c":20774,"v":102.818}
{"ts":1657886580000,"o":20774,"h":20780,"l":20770,"c":20779.5,"v":51.034}
{"ts":1657886640000,"o":20779.5,"h":20780,"l":20774.5,"c":20775,"v":58.342}
{"ts":1657886700000,"o":20775,"h":20785,"l":20770,"c":20783,"v":59.381}
{"ts":1657886760000,"o":20783,"h":20791.5,"l":20775,"c":20775.5,"v":105.438}
{"ts":1657886820000,"o":20775.5,"h":20780.5,"l":20770,"c":20778,"v":53.105}
{"ts":1657886880000,"o":20778,"h":20795,"l":20778,"c":20786,"v":58.267}
{"ts":1657886940000,"o":20786,"h":20797,"l":20785.5,"c":20788.5,"v":61.302}
{"ts":1657887000000,"o":20788.5,"h":20789,"l":20774.5,"c":20777.5,"v":62.384}
{"ts":1657887060000,"o":20777.5,"h":20777.5,"l":20764,"c":20773.5,"v":79.667}
{"ts":1657887120000,"o":20773.5,"h":20796.5,"l":20772,"c":20796.5,"v":126.495}
{"ts":1657887180000,"o":20796.5,"h":20800,"l":20782.5,"c":20783,"v":97.94}
{"ts":1657887240000,"o":20783,"h":20796.5,"l":20783,"c":20796,"v":36.18}
{"ts":1657887300000,"o":20796,"h":20805,"l":20791,"c":20802.5,"v":59.535}
{"ts":1657887360000,"o":20802.5,"h":20808,"l":20800,"c":20800.5,"v":59.68}
{"ts":1657887420000,"o":20800.5,"h":20820,"l":20797,"c":20807.5,"v":103.785}
{"ts":1657887480000,"o":20807.5,"h":20810,"l":20794,"c":20798.5,"v":67.864}
{"ts":1657887540000,"o":20798.5,"h":20817,"l":20798.5,"c":20802.5,"v":66.601}
{"ts":1657887600000,"o":20802.5,"h":20847.5,"l":20800,"c":20836.5,"v":228.672}
{"ts":1657887660000,"o":20836.5,"h":20865,"l":20830.5,"c":20850,"v":366.29}
{"ts":1657887720000,"o":20850,"h":20883.5,"l":20849.5,"c":20860,"v":518.477}
{"ts":1657887780000,"o":20860,"h":20897,"l":20860,"c":20885.5,"v":175.435}
{"ts":1657887840000,"o":20885.5,"h":20886,"l":20866,"c":20870,"v":121.57}
{"ts":1657887900000,"o":20870,"h":20871,"l":20866,"c":20866.5,"v":42.685}
{"ts":1657887960000,"o":20866.5,"h":20867,"l":20862,"c":20862,"v":43.08}
{"ts":1657888020000,"o":20862,"h":20862.5,"l":20833,"c":20850.5,"v":136.1}
{"ts":1657888080000,"o":20850.5,"h":20859,"l":20839,"c":20844.5,"v":62.848}
{"ts":1657888140000,"o":20844.5,"h":20863.5,"l":20840,"c":20840.5,"v":67.739}
{"ts":1657888200000,"o":20840.5,"h":20893.5,"l":20783.5,"c":20860,"v":1099.634}
{"ts":1657888260000,"o":20860,"h":20860.5,"l":20754,"c":20809,"v":432.192}
{"ts":1657888320000,"o":20809,"h":20813,"l":20775,"c":20783.5,"v":301.948}
{"ts":1657888380000,"o":20783.5,"h":20804.5,"l":20771.5,"c":20785.5,"v":165.6}
{"ts":1657888440000,"o":20785.5,"h":20798,"l":20781.5,"c":20784.5,"v":97.449}
{"ts":1657888500000,"o":20784.5,"h":20821,"l":20778,"c":20818,"v":152.965}
{"ts":1657888560000,"o":20818,"h":20909.5,"l":20817,"c":20901,"v":627.178}
{"ts":1657888620000,"o":20901,"h":20936.5,"l":20890,"c":20928,"v":402.442}
{"ts":1657888680000,"o":20928,"h":20937,"l":20910,"c":20924,"v":372.433}
{"ts":1657888740000,"o":20924,"h":20939.5,"l":20904.5,"c":20935.5,"v":246.173}
{"ts":1657888800000,"o":20935.5,"h":20940.5,"l":20909,"c":20917.5,"v":156.29}
{"ts":1657888860000,"o":20917.5,"h":20918,"l":20885,"c":20897,"v":230.006}
{"ts":1657888920000,"o":20897,"h":20908.5,"l":20897,"c":20908,"v":72.599}
{"ts":1657888980000,"o":20908,"h":20908.5,"l":20890,"c":20902.5,"v":73.944}
{"ts":1657889040000,"o":20902.5,"h":20920.5,"l":20900,"c":20919.5,"v":127.533}
{"ts":1657889100000,"o":20919.5,"h":20928,"l":20911,"c":20928,"v":87.692}
{"ts":1657889160000,"o":20928,"h":20986.5,"l":20927.5,"c":20962,"v":734.03}
{"ts":1657889220000,"o":20962,"h":21011,"l":20962,"c":20979.5,"v":571.639}
{"ts":1657889280000,"o":20979.5,"h":21013.5,"l":20979,"c":21006.5,"v":356.491}
{"ts":1657889340000,"o":21006.5,"h":21011.5,"l":20985.5,"c":20999.5,"v":269.211}
{"ts":1657889400000,"o":20999.5,"h":21000,"l":20990,"c":20993.5,"v":110.587}
{"ts":1657889460000,"o":20993.5,"h":21026,"l":20993,"c":20998.5,"v":269.022}
{"ts":1657889520000,"o":20998.5,"h":21009,"l":20998.5,"c":21003,"v":91.01}
{"ts":1657889580000,"o":21003,"h":21003,"l":20945,"c":20949,"v":334.798}
{"ts":1657889640000,"o":20949,"h":20960,"l":20935,"c":20944.5,"v":258.567}
{"ts":1657889700000,"o":20944.5,"h":20960,"l":20911,"c":20911,"v":343.09}
{"ts":1657889760000,"o":20911,"h":20936,"l":20910,"c":20935.5,"v":177.711}
{"ts":1657889820000,"o":20935.5,"h":20952,"l":20935,"c":20952,"v":124.865}
{"ts":1657889880000,"o":20952,"h":20977,"l":20951.5,"c":20974.5,"v":171.515}
{"ts":1657889940000,"o":20974.5,"h":20980.5,"l":20963.5,"c":20974.5,"v":145.454}
{"ts":1657890000000,"o":20974.5,"h":20998,"l":20970,"c":20997,"v":180.723}
{"ts":1657890060000,"o":20997,"h":20999,"l":20973,"c":20978,"v":180.77}
{"ts":1657890120000,"o":20978,"h":20998.5,"l":20972.5,"c":20995,"v":142.159}
{"ts":1657890180000,"o":20995,"h":20995.5,"l":20980,"c":20987.5,"v":137.184}
{"ts":1657890240000,"o":20987.5,"h":20990,"l":20970,"c":20970.5,"v":77.509}
{"ts":1657890300000,"o":20970.5,"h":21016,"l":20967,"c":21015.5,"v":362.019}
{"ts":1657890360000,"o":21015.5,"h":21094.5,"l":21013,"c":21059.5,"v":1304.959}
{"ts":1657890420000,"o":21059.5,"h":21075.5,"l":21040,"c":21052.5,"v":342.247}
{"ts":1657890480000,"o":21052.5,"h":21065,"l":21046,"c":21055.5,"v":153.477}
{"ts":1657890540000,"o":21055.5,"h":21056,"l":21018,"c":21018,"v":293.137}
{"ts":1657890600000,"o":21018,"h":21030,"l":20982,"c":20982.5,"v":348.946}
{"ts":1657890660000,"o":20982.5,"h":20983,"l":20960,"c":20960,"v":324.985}
{"ts":1657890720000,"o":20960,"h":20963,"l":20945,"c":20950,"v":302.409}
{"ts":1657890780000,"o":20950,"h":20975.5,"l":20950,"c":20964,"v":183.167}
{"ts":1657890840000,"o":20964,"h":20980.5,"l":20947.5,"c":20947.5,"v":319.685}
{"ts":1657890900000,"o":20947.5,"h":20948,"l":20915.5,"c":20915.5,"v":311.24}
{"ts":1657890960000,"o":20915.5,"h":20942.5,"l":20912,"c":20932.5,"v":242.554}
{"ts":1657891020000,"o":20932.5,"h":20940,"l":20925,"c":20930,"v":63.919}
{"ts":1657891080000,"o":20930,"h":20975.5,"l":20926.5,"c":20967.5,"v":156.199}
{"ts":1657891140000,"o":20967.5,"h":20968,"l":20941,"c":20954.5,"v":73.14}
{"ts":1657891200000,"o":20954.5,"h":20955.5,"l":20950,"c":20952.5,"v":38.067}
{"ts":1657891260000,"o":20952.5,"h":20953,"l":20934.5,"c":20940,"v":80.055}
{"ts":1657891320000,"o":20940,"h":20940,"l":20915,"c":20915,"v":137.446}
{"ts":1657891380000,"o":20915,"h":20919.5,"l":20889.5,"c":20919,"v":295.273}
{"ts":1657891440000,"o":20919,"h":20924,"l":20907.5,"c":20908,"v":117.111}
{"ts":1657891500000,"o":20908,"h":20952,"l":20907.5,"c":20944.5,"v":103.919}
{"ts":1657891560000,"o":20944.5,"h":20966,"l":20944,"c":20963.5,"v":67.501}
{"ts":1657891620000,"o":20963.5,"h":20983,"l":20963.5,"c":20978.5,"v":203.571}
{"ts":1657891680000,"o":20978.5,"h":20978.5,"l":20966,"c":20975.5,"v":69.118}
{"ts":1657891740000,"o":20975.5,"h":20975.5,"l":20950,"c":20953,"v":73.094}
{"ts":1657891800000,"o":20953,"h":21020,"l":20952.5,"c":20992,"v":398.514}
{"ts":1657891860000,"o":20992,"h":20997,"l":20950,"c":20954,"v":222.004}
{"ts":1657891920000,"o":20954,"h":21020.5,"l":20954,"c":21014.5,"v":331.083}
{"ts":1657891980000,"o":21014.5,"h":21019,"l":20983.5,"c":20999,"v":264.542}
{"ts":1657892040000,"o":20999,"h":21015,"l":20971.5,"c":20977.5,"v":171.274}
{"ts":1657892100000,"o":20977.5,"h":21015,"l":20977.5,"c":21000.5,"v":195.711}
{"ts":1657892160000,"o":21000.5,"h":21010,"l":20971.5,"c":20976.5,"v":127.273}
{"ts":1657892220000,"o":20976.5,"h":20990,"l":20940,"c":20945,"v":180.198}
{"ts":1657892280000,"o":20945,"h":20951.5,"l":20901,"c":20905,"v":318.431}
{"ts":1657892340000,"o":20905,"h":20915,"l":20860,"c":20866.5,"v":684.478}
{"ts":1657892400000,"o":20866.5,"h":20873,"l":20833,"c":20865.5,"v":522.723}
{"ts":1657892460000,"o":20865.5,"h":20867,"l":20839,"c":20839,"v":269.536}
{"ts":1657892520000,"o":20839,"h":20858,"l":20835,"c":20857.5,"v":169.825}
{"ts":1657892580000,"o":20857.5,"h":20878,"l":20857,"c":20876,"v":231.862}
{"ts":1657892640000,"o":20876,"h":20885.5,"l":20854.5,"c":20876,"v":125.304}
{"ts":1657892700000,"o":20876,"h":20884,"l":20830,"c":20832.5,"v":257.677}
{"ts":1657892760000,"o":20832.5,"h":20840,"l":20821,"c":20834,"v":233.872}
{"ts":1657892820000,"o":20834,"h":20842,"l":20830.5,"c":20841,"v":58.006}
{"ts":1657892880000,"o":20841,"h":20868.5,"l":20841,"c":20867,"v":230.801}
{"ts":1657892940000,"o":20867,"h":20867.5,"l":20852,"c":20865,"v":105.481}
{"ts":1657893000000,"o":20865,"h":20868.5,"l":20832.5,"c":20839,"v":199.352}
{"ts":1657893060000,"o":20839,"h":20839,"l":20823.5,"c":20824.5,"v":126.876}
{"ts":1657893120000,"o":20824.5,"h":20825,"l":20807,"c":20808.5,"v":225.586}
{"ts":1657893180000,"o":20808.5,"h":20814.5,"l":20790.5,"c":20799,"v":316.53}
{"ts":1657893240000,"o":20799,"h":20810,"l":20792.5,"c":20804,"v":158.088}
{"ts":1657893300000,"o":20804,"h":20846,"l":20795.5,"c":20842.5,"v":188.735}
{"ts":1657893360000,"o":20842.5,"h":20843.5,"l":20830.5,"c":20838,"v":103.665}
{"ts":1657893420000,"o":20838,"h":20848.5,"l":20833.5,"c":20840.5,"v":105.669}
{"ts":1657893480000,"o":20840.5,"h":20865.5,"l":20831.5,"c":20865,"v":123.693}
{"ts":1657893540000,"o":20865,"h":20867.5,"l":20850,"c":20855.5,"v":115.385}
{"ts":1657893600000,"o":20855.5,"h":20993.5,"l":20855,"c":20979.5,"v":1893.305}
{"ts":1657893660000,"o":20979.5,"h":20986,"l":20935,"c":20964,"v":352.484}
{"ts":1657893720000,"o":20964,"h":20965,"l":20877,"c":20898,"v":471.067}
{"ts":1657893780000,"o":20898,"h":20908.5,"l":20884,"c":20886,"v":183.039}
{"ts":1657893840000,"o":20886,"h":20925,"l":20886,"c":20925,"v":161.374}
{"ts":1657893900000,"o":20925,"h":20940,"l":20912.5,"c":20920,"v":161.659}
{"ts":1657893960000,"o":20920,"h":20926.5,"l":20871.5,"c":20886,"v":180.463}
{"ts":1657894020000,"o":20886,"h":20903,"l":20878,"c":20903,"v":65.653}
{"ts":1657894080000,"o":20903,"h":20910,"l":20892,"c":20897.5,"v":72.763}
{"ts":1657894140000,"o":20897.5,"h":20919.5,"l":20891,"c":20919.5,"v":45.591}
{"ts":1657894200000,"o":20919.5,"h":20920,"l":20892,"c":20906.5,"v":135.111}
{"ts":1657894260000,"o":20906.5,"h":20938,"l":20903.5,"c":20937.5,"v":221.851}
{"ts":1657894320000,"o":20937.5,"h":20964,"l":20937.5,"c":20951.5,"v":221.713}
{"ts":1657894380000,"o":20951.5,"h":20951.5,"l":20923,"c":20931.5,"v":55.838}
{"ts":1657894440000,"o":20931.5,"h":20944,"l":20915,"c":20915,"v":83.23}
{"ts":1657894500000,"o":20915,"h":20930,"l":20897.5,"c":20905,"v":99.515}
{"ts":1657894560000,"o":20905,"h":20927.5,"l":20905,"c":20923.5,"v":41.738}
{"ts":1657894620000,"o":20923.5,"h":20947.5,"l":20915,"c":20944,"v":45.211}
{"ts":1657894680000,"o":20944,"h":20947.5,"l":20932,"c":20932.5,"v":28.287}
{"ts":1657894740000,"o":20932.5,"h":20942.5,"l":20916,"c":20921.5,"v":36.857}
{"ts":1657894800000,"o":20921.5,"h":20925,"l":20896,"c":20899,"v":79.655}
{"ts":1657894860000,"o":20899,"h":20899,"l":20850,"c":20862,"v":221.442}
{"ts":1657894920000,"o":20862,"h":20880,"l":20857.5,"c":20873,"v":154.863}
{"ts":1657894980000,"o":20873,"h":20904,"l":20873,"c":20891.5,"v":95.68}
{"ts":1657895040000,"o":20891.5,"h":20914.5,"l":20891,"c":20909.5,"v":61.08}
{"ts":1657895100000,"o":20909.5,"h":20956,"l":20909,"c":20931,"v":325.498}
{"ts":1657895160000,"o":20931,"h":20945.5,"l":20925,"c":20929,"v":65.245}
{"ts":1657895220000,"o":20929,"h":20934,"l":20914,"c":20934,"v":62.837}
{"ts":1657895280000,"o":20934,"h":20957.5,"l":20933.5,"c":20947,"v":121.708}
{"ts":1657895340000,"o":20947,"h":20994,"l":20947,"c":20967,"v":464.434}
{"ts":1657895400000,"o":20967,"h":20979.5,"l":20936.5,"c":20954.5,"v":138.69}
{"ts":1657895460000,"o":20954.5,"h":20957.5,"l":20927,"c":20929,"v":118.546}
{"ts":1657895520000,"o":20929,"h":20946,"l":20926,"c":20946,"v":41.13}
{"ts":1657895580000,"o":20946,"h":20946.5,"l":20935,"c":20945,"v":46.049}
{"ts":1657895640000,"o":20945,"h":20955,"l":20943.5,"c":20954,"v":52.816}
{"ts":1657895700000,"o":20954,"h":20970,"l":20940,"c":20956,"v":155.281}
{"ts":1657895760000,"o":20956,"h":20980,"l":20952.5,"c":20980,"v":226.265}
{"ts":1657895820000,"o":20980,"h":20990.5,"l":20975.5,"c":20981.5,"v":125.794}
{"ts":1657895880000,"o":20981.5,"h":20982,"l":20941.5,"c":20945.5,"v":225.155}
{"ts":1657895940000,"o":20945.5,"h":20946.5,"l":20911.5,"c":20915.5,"v":190.298}
{"ts":1657896000000,"o":20915.5,"h":20940.5,"l":20915,"c":20922,"v":78.521}
{"ts":1657896060000,"o":20922,"h":20928,"l":20903,"c":20918,"v":168.624}
{"ts":1657896120000,"o":20918,"h":20926.5,"l":20909,"c":20926,"v":52.387}
{"ts":1657896180000,"o":20926,"h":20928.5,"l":20894,"c":20898,"v":137.842}
{"ts":1657896240000,"o":20898,"h":20906.5,"l":20885,"c":20885,"v":205.809}
{"ts":1657896300000,"o":20885,"h":20895,"l":20863,"c":20865.5,"v":212.788}
{"ts":1657896360000,"o":20865.5,"h":20873,"l":20858,"c":20872,"v":249.301}
{"ts":1657896420000,"o":20872,"h":20897,"l":20866.5,"c":20897,"v":111.773}
{"ts":1657896480000,"o":20897,"h":20898,"l":20888,"c":20888.5,"v":104.652}
{"ts":1657896540000,"o":20888.5,"h":20892,"l":20876.5,"c":20878.5,"v":138.079}
{"ts":1657896600000,"o":20878.5,"h":20883.5,"l":20875,"c":20881.5,"v":98.74}
{"ts":1657896660000,"o":20881.5,"h":20898.5,"l":20881,"c":20898,"v":137.663}
{"ts":1657896720000,"o":20898,"h":20898,"l":20892,"c":20892.5,"v":75.821}
{"ts":1657896780000,"o":20892.5,"h":20903,"l":20870,"c":20876.5,"v":133.501}
{"ts":1657896840000,"o":20876.5,"h":20884,"l":20869.5,"c":20870,"v":97.737}
{"ts":1657896900000,"o":20870,"h":20892,"l":20865.5,"c":20887,"v":45.012}
{"ts":1657896960000,"o":20887,"h":20899,"l":20881.5,"c":20897,"v":69.013}
{"ts":1657897020000,"o":20897,"h":20899,"l":20894.5,"c":20895.5,"v":21.499}
{"ts":1657897080000,"o":20895.5,"h":20895.5,"l":20875,"c":20880.5,"v":65.509}
{"ts":1657897140000,"o":20880.5,"h":20897.5,"l":20880,"c":20881.5,"v":61.472}
{"ts":1657897200000,"o":20881.5,"h":20888,"l":20870,"c":20888,"v":81.985}
{"ts":1657897260000,"o":20888,"h":20899,"l":20886,"c":20899,"v":52.899}
{"ts":1657897320000,"o":20899,"h":20928,"l":20895,"c":20921.5,"v":218.525}
{"ts":1657897380000,"o":20921.5,"h":20926,"l":20917,"c":20919.5,"v":71.389}
{"ts":1657897440000,"o":20919.5,"h":20919.5,"l":20899,"c":20900.5,"v":54.014}
{"ts":1657897500000,"o":20900.5,"h":20923.5,"l":20900.5,"c":20914,"v":58.229}
{"ts":1657897560000,"o":20914,"h":20926,"l":20910,"c":20912,"v":49.122}
{"ts":1657897620000,"o":20912,"h":20928,"l":20912,"c":20928,"v":36.871}
{"ts":1657897680000,"o":20928,"h":20929.5,"l":20918,"c":20918.5,"v":38.643}
{"ts":1657897740000,"o":20918.5,"h":20941.5,"l":20918,"c":20940,"v":114.05}
{"ts":1657897800000,"o":20940,"h":20948,"l":20930.5,"c":20938.5,"v":193.578}
{"ts":1657897860000,"o":20938.5,"h":20939,"l":20938,"c":20938.5,"v":42.474}
{"ts":1657897920000,"o":20938.5,"h":20939,"l":20903.5,"c":20912.5,"v":100.095}
{"ts":1657897980000,"o":20912.5,"h":20912.5,"l":20884.5,"c":20884.5,"v":231.04}
{"ts":1657898040000,"o":20884.5,"h":20895.5,"l":20884.5,"c":20892,"v":42.837}
{"ts":1657898100000,"o":20892,"h":20939.5,"l":20885,"c":20932.5,"v":138.984}
{"ts":1657898160000,"o":20932.5,"h":20948,"l":20924,"c":20924,"v":120.978}
{"ts":1657898220000,"o":20924,"h":20935.5,"l":20921.5,"c":20925,"v":96.663}
{"ts":1657898280000,"o":20925,"h":20927.5,"l":20917,"c":20919,"v":58.148}
{"ts":1657898340000,"o":20919,"h":20924.5,"l":20906.5,"c":20907,"v":47.062}
{"ts":1657898400000,"o":20907,"h":20912,"l":20907,"c":20910,"v":47.304}
{"ts":1657898460000,"o":20910,"h":20935,"l":20910,"c":20934.5,"v":175.941}
{"ts":1657898520000,"o":20934.5,"h":20940,"l":20923,"c":20933,"v":249.476}
{"ts":1657898580000,"o":20933,"h":20933,"l":20908,"c":20909.5,"v":44.146}
{"ts":1657898640000,"o":20909.5,"h":20912.5,"l":20900,"c":20902,"v":50.205}
{"ts":1657898700000,"o":20902,"h":20903,"l":20887.5,"c":20890,"v":74.231}
{"ts":1657898760000,"o":20890,"h":20900,"l":20880,"c":20883.5,"v":138.682}
{"ts":1657898820000,"o":20883.5,"h":20888.5,"l":20867.5,"c":20885,"v":101.293}
{"ts":1657898880000,"o":20885,"h":20886,"l":20861,"c":20861.5,"v":108.183}
{"ts":1657898940000,"o":20861.5,"h":20866.5,"l":20852.5,"c":20852.5,"v":231.53}
{"ts":1657899000000,"o":20852.5,"h":20860,"l":20831.5,"c":20859.5,"v":320.385}
{"ts":1657899060000,"o":20859.5,"h":20859.5,"l":20840,"c":20840.5,"v":85.56}
{"ts":1657899120000,"o":20840.5,"h":20849.5,"l":20840,"c":20849,"v":162.381}
{"ts":1657899180000,"o":20849,"h":20882.5,"l":20848,"c":20848,"v":133.515}
{"ts":1657899240000,"o":20848,"h":20864,"l":20803.5,"c":20823.5,"v":386.765}
{"ts":1657899300000,"o":20823.5,"h":20831,"l":20791.5,"c":20831,"v":391.329}
{"ts":1657899360000,"o":20831,"h":20847,"l":20830.5,"c":20837.5,"v":137.289}
{"ts":1657899420000,"o":20837.5,"h":20851,"l":20837,"c":20850.5,"v":91.537}
{"ts":1657899480000,"o":20850.5,"h":20850.5,"l":20836,"c":20838,"v":117.716}
{"ts":1657899540000,"o":20838,"h":20840,"l":20829,"c":20840,"v":89.032}
{"ts":1657899600000,"o":20840,"h":20855,"l":20840,"c":20855,"v":124.295}
{"ts":1657899660000,"o":20855,"h":20858.5,"l":20828,"c":20828,"v":130.965}
{"ts":1657899720000,"o":20828,"h":20841,"l":20828,"c":20834.5,"v":67.986}
{"ts":1657899780000,"o":20834.5,"h":20850,"l":20834.5,"c":20842,"v":82.95}
{"ts":1657899840000,"o":20842,"h":20863,"l":20842,"c":20852.5,"v":97.107}
{"ts":1657899900000,"o":20852.5,"h":20863.5,"l":20840,"c":20854,"v":135.91}
{"ts":1657899960000,"o":20854,"h":20872,"l":20850,"c":20871.5,"v":88.863}
{"ts":1657900020000,"o":20871.5,"h":20882,"l":20865,"c":20865.5,"v":153.356}
{"ts":1657900080000,"o":20865.5,"h":20871.5,"l":20858,"c":20860.5,"v":70.452}
{"ts":1657900140000,"o":20860.5,"h":20868,"l":20847,"c":20847.5,"v":128.546}
{"ts":1657900200000,"o":20847.5,"h":20847.5,"l":20833,"c":20834.5,"v":96.19}
{"ts":1657900260000,"o":20834.5,"h":20835,"l":20821,"c":20822,"v":160.285}
{"ts":1657900320000,"o":20822,"h":20826,"l":20813,"c":20823.5,"v":103.216}
{"ts":1657900380000,"o":20823.5,"h":20826.5,"l":20814.5,"c":20821,"v":106.526}
{"ts":1657900440000,"o":20821,"h":20832,"l":20821,"c":20826.5,"v":121.767}
{"ts":1657900500000,"o":20826.5,"h":20848.5,"l":20826,"c":20845,"v":101.007}
{"ts":1657900560000,"o":20845,"h":20845,"l":20825,"c":20827,"v":49.759}
{"ts":1657900620000,"o":20827,"h":20828.5,"l":20801.5,"c":20801.5,"v":119.344}
{"ts":1657900680000,"o":20801.5,"h":20802,"l":20778,"c":20778,"v":510.415}
{"ts":1657900740000,"o":20778,"h":20790,"l":20763,"c":20785,"v":201.758}
{"ts":1657900800000,"o":20785,"h":20788,"l":20763.5,"c":20763.5,"v":255.484}
{"ts":1657900860000,"o":20763.5,"h":20766,"l":20711.5,"c":20738,"v":911.638}
{"ts":1657900920000,"o":20738,"h":20756.5,"l":20721,"c":20753,"v":330.197}
{"ts":1657900980000,"o":20753,"h":20783.5,"l":20742,"c":20781.5,"v":332.226}
{"ts":1657901040000,"o":20781.5,"h":20808,"l":20778,"c":20801.5,"v":429.219}
{"ts":1657901100000,"o":20801.5,"h":20801.5,"l":20776.5,"c":20779.5,"v":126.37}
{"ts":1657901160000,"o":20779.5,"h":20797.5,"l":20777,"c":20777.5,"v":70.166}
{"ts":1657901220000,"o":20777.5,"h":20777.5,"l":20759.5,"c":20762.5,"v":114.92}
{"ts":1657901280000,"o":20762.5,"h":20763,"l":20738.5,"c":20741.5,"v":158.972}
{"ts":1657901340000,"o":20741.5,"h":20765.5,"l":20738.5,"c":20759,"v":137.624}
{"ts":1657901400000,"o":20759,"h":20777,"l":20755,"c":20764.5,"v":88.449}
{"ts":1657901460000,"o":20764.5,"h":20786.5,"l":20759.5,"c":20786.5,"v":155.329}
{"ts":1657901520000,"o":20786.5,"h":20787.5,"l":20777.5,"c":20780,"v":61.583}
{"ts":1657901580000,"o":20780,"h":20781.5,"l":20769.5,"c":20775,"v":58.161}
{"ts":1657901640000,"o":20775,"h":20776,"l":20753.5,"c":20753.5,"v":47.113}
{"ts":1657901700000,"o":20753.5,"h":20771,"l":20750.5,"c":20752,"v":98.74}
{"ts":1657901760000,"o":20752,"h":20770,"l":20747,"c":20764,"v":69.089}
{"ts":1657901820000,"o":20764,"h":20769.5,"l":20760,"c":20769.5,"v":103.935}
{"ts":1657901880000,"o":20769.5,"h":20772,"l":20751.5,"c":20752,"v":48.416}
{"ts":1657901940000,"o":20752,"h":20752.5,"l":20720,"c":20736.5,"v":258.009}
{"ts":1657902000000,"o":20736.5,"h":20737.5,"l":20701,"c":20716.5,"v":274.357}
{"ts":1657902060000,"o":20716.5,"h":20729,"l":20703,"c":20703,"v":136.317}
{"ts":1657902120000,"o":20703,"h":20723,"l":20651,"c":20676.5,"v":1385.951}
{"ts":1657902180000,"o":20676.5,"h":20695,"l":20660.5,"c":20693.5,"v":266.159}
{"ts":1657902240000,"o":20693.5,"h":20720,"l":20676,"c":20676.5,"v":267.708}
{"ts":1657902300000,"o":20676.5,"h":20682,"l":20625,"c":20659.5,"v":977.9}
{"ts":1657902360000,"o":20659.5,"h":20680,"l":20655.5,"c":20672.5,"v":254.149}
{"ts":1657902420000,"o":20672.5,"h":20682,"l":20666.5,"c":20682,"v":95.535}
{"ts":1657902480000,"o":20682,"h":20689,"l":20670,"c":20670.5,"v":91.626}
{"ts":1657902540000,"o":20670.5,"h":20696.5,"l":20660,"c":20696,"v":183.956}
{"ts":1657902600000,"o":20696,"h":20721,"l":20696,"c":20708,"v":265.641}
{"ts":1657902660000,"o":20708,"h":20721,"l":20694.5,"c":20721,"v":95.014}
{"ts":1657902720000,"o":20721,"h":20744,"l":20721,"c":20734,"v":207.958}
{"ts":1657902780000,"o":20734,"h":20736.5,"l":20710,"c":20721.5,"v":231.51}
{"ts":1657902840000,"o":20721.5,"h":20729,"l":20713.5,"c":20728.5,"v":92.152}
{"ts":1657902900000,"o":20728.5,"h":20737,"l":20713.5,"c":20713.5,"v":83.025}
{"ts":1657902960000,"o":20713.5,"h":20728,"l":20712,"c":20723.5,"v":43.124}
{"ts":1657903020000,"o":20723.5,"h":20740,"l":20723.5,"c":20726.5,"v":126.244}
{"ts":1657903080000,"o":20726.5,"h":20740,"l":20726,"c":20726.5,"v":90.461}
{"ts":1657903140000,"o":20726.5,"h":20726.5,"l":20695,"c":20702,"v":206.865}
{"ts":1657903200000,"o":20702,"h":20702,"l":20677.5,"c":20689.5,"v":385.017}
{"ts":1657903260000,"o":20689.5,"h":20713.5,"l":20688.5,"c":20713.5,"v":122.051}
{"ts":1657903320000,"o":20713.5,"h":20729.5,"l":20704,"c":20704.5,"v":103.321}
{"ts":1657903380000,"o":20704.5,"h":20711.5,"l":20704,"c":20704.5,"v":29.817}
{"ts":1657903440000,"o":20704.5,"h":20733.5,"l":20692.5,"c":20715,"v":214.943}
{"ts":1657903500000,"o":20715,"h":20735,"l":20710,"c":20731.5,"v":81.813}
{"ts":1657903560000,"o":20731.5,"h":20732,"l":20719.5,"c":20719.5,"v":36.547}
{"ts":1657903620000,"o":20719.5,"h":20738.5,"l":20686,"c":20699.5,"v":230.773}
{"ts":1657903680000,"o":20699.5,"h":20710.5,"l":20692,"c":20710,"v":84.776}
{"ts":1657903740000,"o":20710,"h":20712,"l":20700,"c":20704,"v":88.496}
{"ts":1657903800000,"o":20704,"h":20723,"l":20704,"c":20721,"v":26.811}
{"ts":1657903860000,"o":20721,"h":20724,"l":20712,"c":20714.5,"v":20.174}
{"ts":1657903920000,"o":20714.5,"h":20719,"l":20685,"c":20691.5,"v":73.734}
{"ts":1657903980000,"o":20691.5,"h":20693,"l":20679.5,"c":20686.5,"v":108.128}
{"ts":1657904040000,"o":20686.5,"h":20694.5,"l":20675,"c":20694.5,"v":108.685}
{"ts":1657904100000,"o":20694.5,"h":20705,"l":20689.5,"c":20702,"v":141.699}
{"ts":1657904160000,"o":20702,"h":20736,"l":20702,"c":20736,"v":68.26}
{"ts":1657904220000,"o":20736,"h":20774,"l":20735.5,"c":20745,"v":459.993}
{"ts":1657904280000,"o":20745,"h":20760,"l":20744,"c":20759.5,"v":106.834}
{"ts":1657904340000,"o":20759.5,"h":20767,"l":20750,"c":20750.5,"v":59.305}
{"ts":1657904400000,"o":20750.5,"h":20765,"l":20750,"c":20765,"v":96.359}
{"ts":1657904460000,"o":20765,"h":20765,"l":20737.5,"c":20753.5,"v":119.913}
{"ts":1657904520000,"o":20753.5,"h":20753.5,"l":20733.5,"c":20733.5,"v":76.003}
{"ts":1657904580000,"o":20733.5,"h":20754,"l":20733.5,"c":20750.5,"v":45.165}
{"ts":1657904640000,"o":20750.5,"h":20764,"l":20750.5,"c":20763.5,"v":24.82}
{"ts":1657904700000,"o":20763.5,"h":20787,"l":20761.5,"c":20778,"v":206.81}
{"ts":1657904760000,"o":20778,"h":20784,"l":20764,"c":20764.5,"v":36.315}
{"ts":1657904820000,"o":20764.5,"h":20796.5,"l":20764,"c":20786.5,"v":136.74}
{"ts":1657904880000,"o":20786.5,"h":20797.5,"l":20786,"c":20793,"v":88.154}
{"ts":1657904940000,"o":20793,"h":20829.5,"l":20792.5,"c":20820.5,"v":448.36}
{"ts":1657905000000,"o":20820.5,"h":20842,"l":20804,"c":20821,"v":264.673}
{"ts":1657905060000,"o":20821,"h":20823,"l":20816.5,"c":20820,"v":47.32}
{"ts":1657905120000,"o":20820,"h":20850,"l":20820,"c":20850,"v":381.023}
{"ts":1657905180000,"o":20850,"h":20896.5,"l":20849.5,"c":20869,"v":644.146}
{"ts":1657905240000,"o":20869,"h":20875,"l":20854,"c":20875,"v":110.898}
{"ts":1657905300000,"o":20875,"h":20925,"l":20856,"c":20900.5,"v":525.23}
{"ts":1657905360000,"o":20900.5,"h":20902,"l":20860,"c":20865.5,"v":175.48}
{"ts":1657905420000,"o":20865.5,"h":20866,"l":20832.5,"c":20846.5,"v":200.023}
{"ts":1657905480000,"o":20846.5,"h":20852,"l":20827,"c":20836,"v":223.09}
{"ts":1657905540000,"o":20836,"h":20838.5,"l":20824,"c":20827.5,"v":79.886}
{"ts":1657905600000,"o":20827.5,"h":20846,"l":20811.5,"c":20846,"v":205.002}
{"ts":1657905660000,"o":20846,"h":20847,"l":20811,"c":20817.5,"v":79.171}
{"ts":1657905720000,"o":20817.5,"h":20826.5,"l":20817,"c":20821.5,"v":126.179}
{"ts":1657905780000,"o":20821.5,"h":20833,"l":20821.5,"c":20825.5,"v":31.833}
{"ts":1657905840000,"o":20825.5,"h":20826,"l":20799,"c":20818,"v":182.664}
{"ts":1657905900000,"o":20818,"h":20840.5,"l":20818,"c":20833,"v":68.577}
{"ts":1657905960000,"o":20833,"h":20835,"l":20818.5,"c":20825.5,"v":107.119}
{"ts":1657906020000,"o":20825.5,"h":20840.5,"l":20822,"c":20840.5,"v":53.137}
{"ts":1657906080000,"o":20840.5,"h":20849.5,"l":20818,"c":20849,"v":145.471}
{"ts":1657906140000,"o":20849,"h":20849.5,"l":20835,"c":20836,"v":24.962}
{"ts":1657906200000,"o":20836,"h":20836.5,"l":20804,"c":20812.5,"v":87.289}
{"ts":1657906260000,"o":20812.5,"h":20813,"l":20781.5,"c":20785,"v":195.576}
{"ts":1657906320000,"o":20785,"h":20805,"l":20785,"c":20792.5,"v":159.46}
{"ts":1657906380000,"o":20792.5,"h":20820,"l":20789.5,"c":20806,"v":151.763}
{"ts":1657906440000,"o":20806,"h":20815.5,"l":20794.5,"c":20794.5,"v":65.543}
{"ts":1657906500000,"o":20794.5,"h":20810,"l":20794,"c":20794,"v":36.577}
{"ts":1657906560000,"o":20794,"h":20799.5,"l":20790.5,"c":20791.5,"v":43.981}
{"ts":1657906620000,"o":20791.5,"h":20805,"l":20783,"c":20793.5,"v":52.208}
{"ts":1657906680000,"o":20793.5,"h":20804.5,"l":20793,"c":20795.5,"v":32.801}
{"ts":1657906740000,"o":20795.5,"h":20815.5,"l":20795,"c":20815.5,"v":68.083}
{"ts":1657906800000,"o":20815.5,"h":20828.5,"l":20815,"c":20820,"v":71.012}
{"ts":1657906860000,"o":20820,"h":20829,"l":20820,"c":20825.5,"v":64.556}
{"ts":1657906920000,"o":20825.5,"h":20825.5,"l":20811.5,"c":20812,"v":65.093}
{"ts":1657906980000,"o":20812,"h":20812,"l":20805.5,"c":20812,"v":13.941}
{"ts":1657907040000,"o":20812,"h":20812,"l":20798.5,"c":20810.5,"v":70.348}
{"ts":1657907100000,"o":20810.5,"h":20810.5,"l":20788.5,"c":20791.5,"v":64.889}
{"ts":1657907160000,"o":20791.5,"h":20805.5,"l":20788.5,"c":20805,"v":52.433}
{"ts":1657907220000,"o":20805,"h":20849,"l":20805,"c":20839,"v":197.247}
{"ts":1657907280000,"o":20839,"h":20857,"l":20835,"c":20854.5,"v":78.122}
{"ts":1657907340000,"o":20854.5,"h":20875,"l":20852,"c":20852.5,"v":96.415}
{"ts":1657907400000,"o":20852.5,"h":20863.5,"l":20846.5,"c":20863.5,"v":81.768}
{"ts":1657907460000,"o":20863.5,"h":20885,"l":20863,"c":20870.5,"v":129.026}
{"ts":1657907520000,"o":20870.5,"h":20870.5,"l":20847.5,"c":20848,"v":96.464}
{"ts":1657907580000,"o":20848,"h":20852,"l":20834,"c":20834.5,"v":32.521}
{"ts":1657907640000,"o":20834.5,"h":20846,"l":20811,"c":20811,"v":227.857}
{"ts":1657907700000,"o":20811,"h":20822,"l":20811,"c":20821.5,"v":27.059}
{"ts":1657907760000,"o":20821.5,"h":20823,"l":20791.5,"c":20791.5,"v":120.123}
{"ts":1657907820000,"o":20791.5,"h":20805,"l":20746,"c":20771.5,"v":482.343}
{"ts":1657907880000,"o":20771.5,"h":20783.5,"l":20760.5,"c":20760.5,"v":159.446}
{"ts":1657907940000,"o":20760.5,"h":20776,"l":20760,"c":20776,"v":94.433}
{"ts":1657908000000,"o":20776,"h":20787,"l":20762,"c":20764,"v":130.867}
{"ts":1657908060000,"o":20764,"h":20780.5,"l":20764,"c":20778,"v":29.504}
{"ts":1657908120000,"o":20778,"h":20787,"l":20775,"c":20781,"v":21.074}
{"ts":1657908180000,"o":20781,"h":20781.5,"l":20769.5,"c":20770,"v":23.896}
{"ts":1657908240000,"o":20770,"h":20771.5,"l":20769.5,"c":20771,"v":108.695}
{"ts":1657908300000,"o":20771,"h":20779.5,"l":20771,"c":20779.5,"v":61.334}
{"ts":1657908360000,"o":20779.5,"h":20795,"l":20779,"c":20781.5,"v":185.333}
{"ts":1657908420000,"o":20781.5,"h":20790,"l":20779,"c":20790,"v":37.431}
{"ts":1657908480000,"o":20790,"h":20794.5,"l":20777,"c":20777,"v":71.365}
{"ts":1657908540000,"o":20777,"h":20790,"l":20777,"c":20788,"v":28.911}
{"ts":1657908600000,"o":20788,"h":20794,"l":20788,"c":20789.5,"v":14.603}
{"ts":1657908660000,"o":20789.5,"h":20790,"l":20770,"c":20770.5,"v":35.259}
{"ts":1657908720000,"o":20770.5,"h":20783.5,"l":20770,"c":20774.5,"v":31.227}
{"ts":1657908780000,"o":20774.5,"h":20780,"l":20771.5,"c":20774.5,"v":16.382}
{"ts":1657908840000,"o":20774.5,"h":20790,"l":20774.5,"c":20790,"v":21.566}
{"ts":1657908900000,"o":20790,"h":20810.5,"l":20786,"c":20810,"v":91.134}
{"ts":1657908960000,"o":20810,"h":20810,"l":20804,"c":20806,"v":50.734}
{"ts":1657909020000,"o":20806,"h":20820,"l":20804.5,"c":20805,"v":65.04}
{"ts":1657909080000,"o":20805,"h":20845,"l":20804.5,"c":20819.5,"v":121.421}
{"ts":1657909140000,"o":20819.5,"h":20842,"l":20819.5,"c":20838.5,"v":28.133}
{"ts":1657909200000,"o":20838.5,"h":20839,"l":20819.5,"c":20830,"v":28.872}
{"ts":1657909260000,"o":20830,"h":20833.5,"l":20820,"c":20830,"v":51.707}
{"ts":1657909320000,"o":20830,"h":20837.5,"l":20820.5,"c":20828.5,"v":103.909}
{"ts":1657909380000,"o":20828.5,"h":20829,"l":20819.5,"c":20825.5,"v":55.879}
{"ts":1657909440000,"o":20825.5,"h":20854.5,"l":20821,"c":20821,"v":74.442}
{"ts":1657909500000,"o":20821,"h":20834,"l":20809,"c":20819.5,"v":67.088}
{"ts":1657909560000,"o":20819.5,"h":20820,"l":20803,"c":20811.5,"v":50.251}
{"ts":1657909620000,"o":20811.5,"h":20829,"l":20811,"c":20829,"v":25.959}
{"ts":1657909680000,"o":20829,"h":20837.5,"l":20825,"c":20837.5,"v":19.736}
{"ts":1657909740000,"o":20837.5,"h":20850.5,"l":20837,"c":20842.5,"v":60.262}
{"ts":1657909800000,"o":20842.5,"h":20862,"l":20839,"c":20853,"v":149.407}
{"ts":1657909860000,"o":20853,"h":20853.5,"l":20842,"c":20851.5,"v":61.283}
{"ts":1657909920000,"o":20851.5,"h":20855,"l":20839.5,"c":20841,"v":22.154}
{"ts":1657909980000,"o":20841,"h":20841,"l":20839,"c":20839,"v":30.313}
{"ts":1657910040000,"o":20839,"h":20839.5,"l":20830,"c":20830,"v":41.685}
{"ts":1657910100000,"o":20830,"h":20831.5,"l":20820,"c":20826,"v":31.405}
{"ts":1657910160000,"o":20826,"h":20838,"l":20826,"c":20838,"v":15.485}
{"ts":1657910220000,"o":20838,"h":20845,"l":20835,"c":20841,"v":27.421}
{"ts":1657910280000,"o":20841,"h":20890,"l":20838,"c":20881.5,"v":326.114}
{"ts":1657910340000,"o":20881.5,"h":20897,"l":20866.5,"c":20879.5,"v":229.75}
{"ts":1657910400000,"o":20879.5,"h":20885,"l":20871.5,"c":20877.5,"v":72.435}
{"ts":1657910460000,"o":20877.5,"h":20885,"l":20876,"c":20876,"v":37.969}
{"ts":1657910520000,"o":20876,"h":20978.5,"l":20873.5,"c":20923,"v":997.284}
{"ts":1657910580000,"o":20923,"h":20970,"l":20920.5,"c":20954,"v":237.083}
{"ts":1657910640000,"o":20954,"h":20974.5,"l":20949,"c":20966,"v":223.767}
{"ts":1657910700000,"o":20966,"h":20967,"l":20949.5,"c":20953,"v":154.315}
{"ts":1657910760000,"o":20953,"h":20986,"l":20944,"c":20970.5,"v":393.461}
{"ts":1657910820000,"o":20970.5,"h":20997,"l":20970,"c":20992,"v":341.378}
{"ts":1657910880000,"o":20992,"h":21030,"l":20991.5,"c":21008,"v":466.288}
{"ts":1657910940000,"o":21008,"h":21008.5,"l":20993,"c":21008.5,"v":165.366}
{"ts":1657911000000,"o":21008.5,"h":21014,"l":20996.5,"c":20997,"v":99.005}
{"ts":1657911060000,"o":20997,"h":20997,"l":20974,"c":20994.5,"v":181.478}
{"ts":1657911120000,"o":20994.5,"h":21048,"l":20994,"c":21013,"v":284.858}
{"ts":1657911180000,"o":21013,"h":21029,"l":21012.5,"c":21017,"v":89.904}
{"ts":1657911240000,"o":21017,"h":21035,"l":21015,"c":21015.5,"v":129.2}
{"ts":1657911300000,"o":21015.5,"h":21020,"l":20984,"c":20985,"v":113.35}
{"ts":1657911360000,"o":20985,"h":21008,"l":20983,"c":21002,"v":59.078}
{"ts":1657911420000,"o":21002,"h":21002,"l":20984,"c":20984.5,"v":70.597}
{"ts":1657911480000,"o":20984.5,"h":21002.5,"l":20980,"c":21002.5,"v":72.337}
{"ts":1657911540000,"o":21002.5,"h":21050,"l":20994.5,"c":21022,"v":306.949}
{"ts":1657911600000,"o":21022,"h":21026,"l":21004.5,"c":21021.5,"v":135.475}
{"ts":1657911660000,"o":21021.5,"h":21026,"l":21003,"c":21009.5,"v":91.483}
{"ts":1657911720000,"o":21009.5,"h":21010,"l":20999.5,"c":20999.5,"v":110.849}
{"ts":1657911780000,"o":20999.5,"h":21014.5,"l":20998.5,"c":21004,"v":98.481}
{"ts":1657911840000,"o":21004,"h":21014,"l":21002,"c":21010,"v":95.118}
{"ts":1657911900000,"o":21010,"h":21017,"l":20978,"c":20978,"v":121.293}
{"ts":1657911960000,"o":20978,"h":20978.5,"l":20943.5,"c":20977.5,"v":381.502}
{"ts":1657912020000,"o":20977.5,"h":20986.5,"l":20972.5,"c":20972.5,"v":54.52}
{"ts":1657912080000,"o":20972.5,"h":20972.5,"l":20950,"c":20957.5,"v":105.679}
{"ts":1657912140000,"o":20957.5,"h":20964,"l":20949.5,"c":20958,"v":92.22}
{"ts":1657912200000,"o":20958,"h":20971.5,"l":20957.5,"c":20971,"v":52.851}
{"ts":1657912260000,"o":20971,"h":20990.5,"l":20971,"c":20988.5,"v":66.824}
{"ts":1657912320000,"o":20988.5,"h":21007,"l":20983,"c":21001.5,"v":102.387}
{"ts":1657912380000,"o":21001.5,"h":21005,"l":20965,"c":20968.5,"v":114.918}
{"ts":1657912440000,"o":20968.5,"h":20988,"l":20968.5,"c":20979.5,"v":31.883}
{"ts":1657912500000,"o":20979.5,"h":20990,"l":20973,"c":20975,"v":37.242}
{"ts":1657912560000,"o":20975,"h":20975,"l":20962,"c":20970.5,"v":79.324}
{"ts":1657912620000,"o":20970.5,"h":20978,"l":20962,"c":20962,"v":38.575}
{"ts":1657912680000,"o":20962,"h":20966,"l":20950,"c":20950,"v":72.682}
{"ts":1657912740000,"o":20950,"h":20958,"l":20945,"c":20953.5,"v":79.362}
{"ts":1657912800000,"o":20953.5,"h":20984,"l":20947.5,"c":20980,"v":137.308}
{"ts":1657912860000,"o":20980,"h":20980,"l":20975,"c":20975.5,"v":32.109}
{"ts":1657912920000,"o":20975.5,"h":20980,"l":20974,"c":20974,"v":18.315}
{"ts":1657912980000,"o":20974,"h":20974,"l":20960,"c":20965.5,"v":16.197}
{"ts":1657913040000,"o":20965.5,"h":20977,"l":20965.5,"c":20971,"v":22.892}
{"ts":1657913100000,"o":20971,"h":20974.5,"l":20956,"c":20956,"v":46.176}
{"ts":1657913160000,"o":20956,"h":20956,"l":20926,"c":20942,"v":81.88}
{"ts":1657913220000,"o":20942,"h":20950,"l":20934.5,"c":20938,"v":110.201}
{"ts":1657913280000,"o":20938,"h":20950,"l":20937.5,"c":20943.5,"v":44.902}
{"ts":1657913340000,"o":20943.5,"h":20950,"l":20943.5,"c":20944,"v":22.351}
{"ts":1657913400000,"o":20944,"h":20944.5,"l":20929,"c":20929,"v":37.799}
{"ts":1657913460000,"o":20929,"h":20949.5,"l":20929,"c":20948.5,"v":36.811}
{"ts":1657913520000,"o":20948.5,"h":20962.5,"l":20938,"c":20938,"v":52.497}
{"ts":1657913580000,"o":20938,"h":20950,"l":20930.5,"c":20937,"v":71.191}
{"ts":1657913640000,"o":20937,"h":20954,"l":20937,"c":20952,"v":26.607}
{"ts":1657913700000,"o":20952,"h":20991.5,"l":20951.5,"c":20982,"v":93.669}
{"ts":1657913760000,"o":20982,"h":21024,"l":20982,"c":21012,"v":288.314}
{"ts":1657913820000,"o":21012,"h":21012,"l":20985.5,"c":20996.5,"v":103.991}
{"ts":1657913880000,"o":20996.5,"h":21003,"l":20984,"c":20995,"v":41.654}
{"ts":1657913940000,"o":20995,"h":21002,"l":20977.5,"c":20980.5,"v":118.402}
{"ts":1657914000000,"o":20980.5,"h":20988,"l":20970.5,"c":20985.5,"v":36.79}
{"ts":1657914060000,"o":20985.5,"h":20990,"l":20980,"c":20980.5,"v":29.367}
{"ts":1657914120000,"o":20980.5,"h":21088,"l":20980,"c":21069.5,"v":1029.683}
{"ts":1657914180000,"o":21069.5,"h":21150,"l":21055,"c":21144.5,"v":1760.078}
{"ts":1657914240000,"o":21144.5,"h":21150,"l":21095,"c":21117,"v":513.265}
{"ts":1657914300000,"o":21117,"h":21117.5,"l":21073.5,"c":21098.5,"v":258.733}
{"ts":1657914360000,"o":21098.5,"h":21099.5,"l":21064,"c":21077,"v":172.121}
{"ts":1657914420000,"o":21077,"h":21110.5,"l":21066,"c":21104,"v":183.064}
{"ts":1657914480000,"o":21104,"h":21104.5,"l":21071,"c":21079.5,"v":194.184}
{"ts":1657914540000,"o":21079.5,"h":21106,"l":21070,"c":21090,"v":234.55}
{"ts":1657914600000,"o":21090,"h":21124,"l":21090,"c":21099.5,"v":235.75}
{"ts":1657914660000,"o":21099.5,"h":21110,"l":21090,"c":21106.5,"v":107.154}
{"ts":1657914720000,"o":21106.5,"h":21133,"l":21106,"c":21127.5,"v":136.542}
{"ts":1657914780000,"o":21127.5,"h":21137,"l":21112,"c":21120,"v":97.169}
{"ts":1657914840000,"o":21120,"h":21129.5,"l":21106.5,"c":21129.5,"v":52.637}
{"ts":1657914900000,"o":21129.5,"h":21168.5,"l":21125.5,"c":21129.5,"v":599.009}
{"ts":1657914960000,"o":21129.5,"h":21147,"l":21120.5,"c":21120.5,"v":138.252}
{"ts":1657915020000,"o":21120.5,"h":21137.5,"l":21120,"c":21130.5,"v":97.939}
{"ts":1657915080000,"o":21130.5,"h":21142,"l":21130,"c":21142,"v":62.918}
{"ts":1657915140000,"o":21142,"h":21175,"l":21136,"c":21158,"v":423.331}
{"ts":1657915200000,"o":21158,"h":21168,"l":21104.5,"c":21116,"v":496.905}
{"ts":1657915260000,"o":21116,"h":21148,"l":21116,"c":21128,"v":175.25}
{"ts":1657915320000,"o":21128,"h":21138,"l":21117,"c":21121.5,"v":134.751}
{"ts":1657915380000,"o":21121.5,"h":21135.5,"l":21121,"c":21124,"v":152.452}
{"ts":1657915440000,"o":21124,"h":21138,"l":21124,"c":21135.5,"v":90.257}
{"ts":1657915500000,"o":21135.5,"h":21135.5,"l":21118,"c":21118,"v":104.252}
{"ts":1657915560000,"o":21118,"h":21118.5,"l":21073,"c":21074.5,"v":294.374}
{"ts":1657915620000,"o":21074.5,"h":21096.5,"l":21074.5,"c":21082.5,"v":170.742}
{"ts":1657915680000,"o":21082.5,"h":21083,"l":21069.5,"c":21069.5,"v":148.846}
{"ts":1657915740000,"o":21069.5,"h":21095,"l":21064,"c":21095,"v":102.191}
{"ts":1657915800000,"o":21095,"h":21095,"l":21079.5,"c":21079.5,"v":61.898}
{"ts":1657915860000,"o":21079.5,"h":21080,"l":21061,"c":21064,"v":70.232}
{"ts":1657915920000,"o":21064,"h":21082,"l":21060,"c":21082,"v":86.846}
{"ts":1657915980000,"o":21082,"h":21085.5,"l":21065.5,"c":21069.5,"v":39.859}
{"ts":1657916040000,"o":21069.5,"h":21083.5,"l":21065.5,"c":21071,"v":35.204}
{"ts":1657916100000,"o":21071,"h":21096,"l":21064,"c":21064.5,"v":153.77}
{"ts":1657916160000,"o":21064.5,"h":21073,"l":21058,"c":21072,"v":90.181}
{"ts":1657916220000,"o":21072,"h":21072,"l":21051,"c":21051.5,"v":113.307}
{"ts":1657916280000,"o":21051.5,"h":21065.5,"l":21050,"c":21062,"v":71.1}
{"ts":1657916340000,"o":21062,"h":21062.5,"l":21052.5,"c":21058,"v":49.248}
{"ts":1657916400000,"o":21058,"h":21074.5,"l":21057.5,"c":21057.5,"v":48.797}
{"ts":1657916460000,"o":21057.5,"h":21064.5,"l":21055,"c":21062.5,"v":35.748}
{"ts":1657916520000,"o":21062.5,"h":21063,"l":21052.5,"c":21059,"v":36.029}
{"ts":1657916580000,"o":21059,"h":21072.5,"l":21055.5,"c":21065.5,"v":89.407}
{"ts":1657916640000,"o":21065.5,"h":21078,"l":21065,"c":21075.5,"v":88.612}
{"ts":1657916700000,"o":21075.5,"h":21104,"l":21075,"c":21098.5,"v":121.698}
{"ts":1657916760000,"o":21098.5,"h":21120,"l":21090,"c":21106,"v":155.131}
{"ts":1657916820000,"o":21106,"h":21195.5,"l":21106,"c":21171.5,"v":1053.595}
{"ts":1657916880000,"o":21171.5,"h":21187,"l":21147.5,"c":21152,"v":357.443}
{"ts":1657916940000,"o":21152,"h":21152,"l":21098,"c":21101.5,"v":309.041}
{"ts":1657917000000,"o":21101.5,"h":21123,"l":21038.5,"c":21039,"v":464.237}
{"ts":1657917060000,"o":21039,"h":21050.5,"l":21005,"c":21005,"v":484.813}
{"ts":1657917120000,"o":21005,"h":21010,"l":20967,"c":20984.5,"v":463.246}
{"ts":1657917180000,"o":20984.5,"h":20992.5,"l":20961,"c":20967,"v":183.53}
{"ts":1657917240000,"o":20967,"h":21000,"l":20967,"c":20989,"v":162.612}
{"ts":1657917300000,"o":20989,"h":21002.5,"l":20979,"c":20997,"v":92.291}
{"ts":1657917360000,"o":20997,"h":20997,"l":20943.5,"c":20949,"v":397.678}
{"ts":1657917420000,"o":20949,"h":20980,"l":20949,"c":20967,"v":204.955}
{"ts":1657917480000,"o":20967,"h":20967,"l":20874.5,"c":20910.5,"v":688.285}
{"ts":1657917540000,"o":20910.5,"h":20936,"l":20887.5,"c":20900.5,"v":313.862}
{"ts":1657917600000,"o":20900.5,"h":20917.5,"l":20896,"c":20914.5,"v":329.75}
{"ts":1657917660000,"o":20914.5,"h":20935,"l":20914,"c":20925.5,"v":98.188}
{"ts":1657917720000,"o":20925.5,"h":20952.5,"l":20920,"c":20945.5,"v":374.255}
{"ts":1657917780000,"o":20945.5,"h":20945.5,"l":20920,"c":20925,"v":61.912}
{"ts":1657917840000,"o":20925,"h":20937,"l":20907,"c":20919,"v":114.665}
{"ts":1657917900000,"o":20919,"h":20931.5,"l":20909,"c":20913,"v":80.023}
{"ts":1657917960000,"o":20913,"h":20913,"l":20892,"c":20902.5,"v":92.977}
{"ts":1657918020000,"o":20902.5,"h":20940,"l":20902.5,"c":20937,"v":63.511}
{"ts":1657918080000,"o":20937,"h":20939.5,"l":20914.5,"c":20924.5,"v":44.171}
{"ts":1657918140000,"o":20924.5,"h":20942,"l":20921,"c":20921,"v":143.606}
{"ts":1657918200000,"o":20921,"h":20933,"l":20921,"c":20932.5,"v":33.89}
{"ts":1657918260000,"o":20932.5,"h":20948.5,"l":20932,"c":20948,"v":114.849}
{"ts":1657918320000,"o":20948,"h":20948.5,"l":20920,"c":20925.5,"v":103.444}
{"ts":1657918380000,"o":20925.5,"h":20944,"l":20925,"c":20942.5,"v":63.865}
{"ts":1657918440000,"o":20942.5,"h":20942.5,"l":20930.5,"c":20933,"v":14.086}
{"ts":1657918500000,"o":20933,"h":20933,"l":20899.5,"c":20900,"v":63.688}
{"ts":1657918560000,"o":20900,"h":20919,"l":20899.5,"c":20910.5,"v":147.509}
{"ts":1657918620000,"o":20910.5,"h":20928.5,"l":20910.5,"c":20915.5,"v":50.045}
{"ts":1657918680000,"o":20915.5,"h":20936,"l":20908.5,"c":20922,"v":64.974}
{"ts":1657918740000,"o":20922,"h":20930,"l":20914.5,"c":20926,"v":69.595}
{"ts":1657918800000,"o":20926,"h":20933,"l":20925.5,"c":20928.5,"v":51.276}
{"ts":1657918860000,"o":20928.5,"h":20932.5,"l":20924,"c":20927,"v":19.279}
{"ts":1657918920000,"o":20927,"h":20929.5,"l":20927,"c":20929,"v":12.439}
{"ts":1657918980000,"o":20929,"h":20942.5,"l":20929,"c":20942.5,"v":120.979}
{"ts":1657919040000,"o":20942.5,"h":20947,"l":20941.5,"c":20946.5,"v":34.029}
{"ts":1657919100000,"o":20946.5,"h":20947,"l":20941.5,"c":20942,"v":53.156}
{"ts":1657919160000,"o":20942,"h":20983,"l":20941,"c":20953,"v":296.563}
{"ts":1657919220000,"o":20953,"h":20971.5,"l":20951,"c":20971,"v":71.96}
{"ts":1657919280000,"o":20971,"h":20981.5,"l":20966.5,"c":20972.5,"v":107.002}
{"ts":1657919340000,"o":20972.5,"h":20995.5,"l":20972.5,"c":20993.5,"v":189.061}
{"ts":1657919400000,"o":20993.5,"h":21001.5,"l":20960.5,"c":20962,"v":194.726}
{"ts":1657919460000,"o":20962,"h":20972,"l":20962,"c":20964.5,"v":24.677}
{"ts":1657919520000,"o":20964.5,"h":20964.5,"l":20919.5,"c":20919.5,"v":185.538}
{"ts":1657919580000,"o":20919.5,"h":20928,"l":20896.5,"c":20925,"v":254.305}
{"ts":1657919640000,"o":20925,"h":20939,"l":20912,"c":20912,"v":87.766}
{"ts":1657919700000,"o":20912,"h":20912.5,"l":20852,"c":20857,"v":302.249}
{"ts":1657919760000,"o":20857,"h":20871,"l":20820,"c":20850.5,"v":605.416}
{"ts":1657919820000,"o":20850.5,"h":20881,"l":20850.5,"c":20868,"v":99.924}
{"ts":1657919880000,"o":20868,"h":20900,"l":20868,"c":20899.5,"v":81.702}
{"ts":1657919940000,"o":20899.5,"h":20900,"l":20878.5,"c":20888,"v":45.63}
{"ts":1657920000000,"o":20888,"h":20896.5,"l":20883.5,"c":20896.5,"v":33.869}
{"ts":1657920060000,"o":20896.5,"h":20904.5,"l":20888,"c":20904.5,"v":33.946}
{"ts":1657920120000,"o":20904.5,"h":20907.5,"l":20886.5,"c":20887,"v":67.723}
{"ts":1657920180000,"o":20887,"h":20890,"l":20883.5,"c":20889.5,"v":30.64}
{"ts":1657920240000,"o":20889.5,"h":20900,"l":20889.5,"c":20895.5,"v":14.849}
{"ts":1657920300000,"o":20895.5,"h":20902,"l":20894,"c":20900.5,"v":38.714}
{"ts":1657920360000,"o":20900.5,"h":20913,"l":20897.5,"c":20901.5,"v":48.677}
{"ts":1657920420000,"o":20901.5,"h":20904,"l":20897.5,"c":20901.5,"v":42.938}
{"ts":1657920480000,"o":20901.5,"h":20916.5,"l":20901.5,"c":20915.5,"v":59.605}
{"ts":1657920540000,"o":20915.5,"h":20926,"l":20913.5,"c":20918,"v":77.839}
{"ts":1657920600000,"o":20918,"h":20935,"l":20918,"c":20930,"v":142.051}
{"ts":1657920660000,"o":20930,"h":20934.5,"l":20929.5,"c":20934.5,"v":41.135}
{"ts":1657920720000,"o":20934.5,"h":20943.5,"l":20934,"c":20942.5,"v":51.21}
{"ts":1657920780000,"o":20942.5,"h":20949,"l":20942,"c":20949,"v":13.753}
{"ts":1657920840000,"o":20949,"h":20950,"l":20936,"c":20939,"v":27.732}
{"ts":1657920900000,"o":20939,"h":20939,"l":20910,"c":20916.5,"v":77.468}
{"ts":1657920960000,"o":20916.5,"h":20917,"l":20904,"c":20908,"v":32.149}
{"ts":1657921020000,"o":20908,"h":20936.5,"l":20908,"c":20936,"v":29.75}
{"ts":1657921080000,"o":20936,"h":20944.5,"l":20936,"c":20943.5,"v":13.877}
{"ts":1657921140000,"o":20943.5,"h":20947.5,"l":20943.5,"c":20947,"v":13.56}
{"ts":1657921200000,"o":20947,"h":20951,"l":20946,"c":20951,"v":17.039}
{"ts":1657921260000,"o":20951,"h":20951,"l":20943,"c":20943,"v":11.324}
{"ts":1657921320000,"o":20943,"h":20951,"l":20943,"c":20947,"v":37.427}
{"ts":1657921380000,"o":20947,"h":20948.5,"l":20920,"c":20926,"v":28.018}
{"ts":1657921440000,"o":20926,"h":20938.5,"l":20924,"c":20938.5,"v":20.648}
{"ts":1657921500000,"o":20938.5,"h":20938.5,"l":20930,"c":20930,"v":16.989}
{"ts":1657921560000,"o":20930,"h":20939.5,"l":20930,"c":20938,"v":13.254}
{"ts":1657921620000,"o":20938,"h":20940,"l":20935,"c":20935,"v":27.106}
{"ts":1657921680000,"o":20935,"h":20935.5,"l":20930,"c":20930,"v":10.83}
{"ts":1657921740000,"o":20930,"h":20937.5,"l":20930,"c":20937.5,"v":30.737}
{"ts":1657921800000,"o":20937.5,"h":20965,"l":20937,"c":20955,"v":114.956}
{"ts":1657921860000,"o":20955,"h":20959,"l":20947.5,"c":20955,"v":23.027}
{"ts":1657921920000,"o":20955,"h":20958.5,"l":20951,"c":20954.5,"v":33.959}
{"ts":1657921980000,"o":20954.5,"h":20958,"l":20954,"c":20958,"v":9.518}
{"ts":1657922040000,"o":20958,"h":20964.5,"l":20958,"c":20964.5,"v":22.559}
{"ts":1657922100000,"o":20964.5,"h":20966.5,"l":20956.5,"c":20958.5,"v":56.563}
{"ts":1657922160000,"o":20958.5,"h":20962.5,"l":20956,"c":20956.5,"v":8.303}
{"ts":1657922220000,"o":20956.5,"h":20956.5,"l":20950.5,"c":20952,"v":26.349}
{"ts":1657922280000,"o":20952,"h":20957.5,"l":20939,"c":20957.5,"v":23.239}
{"ts":1657922340000,"o":20957.5,"h":20963.5,"l":20957.5,"c":20960,"v":16.689}
{"ts":1657922400000,"o":20960,"h":20977.5,"l":20959,"c":20977.5,"v":78.631}
{"ts":1657922460000,"o":20977.5,"h":20977.5,"l":20964,"c":20966.5,"v":26.501}
{"ts":1657922520000,"o":20966.5,"h":20966.5,"l":20931,"c":20942,"v":84.834}
{"ts":1657922580000,"o":20942,"h":20951,"l":20940,"c":20948.5,"v":30.357}
{"ts":1657922640000,"o":20948.5,"h":20950,"l":20948,"c":20949.5,"v":21.303}
{"ts":1657922700000,"o":20949.5,"h":20951,"l":20945.5,"c":20949,"v":31.902}
{"ts":1657922760000,"o":20949,"h":20949.5,"l":20934,"c":20935,"v":44.148}
{"ts":1657922820000,"o":20935,"h":20935.5,"l":20914.5,"c":20923,"v":87.237}
{"ts":1657922880000,"o":20923,"h":20925,"l":20905.5,"c":20913,"v":55.996}
{"ts":1657922940000,"o":20913,"h":20923,"l":20912,"c":20916,"v":30.044}
{"ts":1657923000000,"o":20916,"h":20920,"l":20912.5,"c":20912.5,"v":17.483}
{"ts":1657923060000,"o":20912.5,"h":20920,"l":20912,"c":20920,"v":17.696}
{"ts":1657923120000,"o":20920,"h":20928,"l":20919.5,"c":20920.5,"v":24.611}
{"ts":1657923180000,"o":20920.5,"h":20922,"l":20920,"c":20920.5,"v":6.073}
{"ts":1657923240000,"o":20920.5,"h":20921.5,"l":20920.5,"c":20921.5,"v":12.612}
{"ts":1657923300000,"o":20921.5,"h":20921.5,"l":20889,"c":20889,"v":71.878}
{"ts":1657923360000,"o":20889,"h":20889,"l":20860,"c":20876,"v":165.556}
{"ts":1657923420000,"o":20876,"h":20879.5,"l":20853.5,"c":20853.5,"v":94.947}
{"ts":1657923480000,"o":20853.5,"h":20860,"l":20851.5,"c":20860,"v":55.195}
{"ts":1657923540000,"o":20860,"h":20871,"l":20852.5,"c":20866.5,"v":81.29}
{"ts":1657923600000,"o":20866.5,"h":20866.5,"l":20858.5,"c":20859,"v":31.544}
{"ts":1657923660000,"o":20859,"h":20863.5,"l":20858.5,"c":20863,"v":20.668}
{"ts":1657923720000,"o":20863,"h":20863.5,"l":20857,"c":20861,"v":40.356}
{"ts":1657923780000,"o":20861,"h":20865,"l":20861,"c":20864.5,"v":18.344}
{"ts":1657923840000,"o":20864.5,"h":20867,"l":20857.5,"c":20857.5,"v":34.076}
{"ts":1657923900000,"o":20857.5,"h":20857.5,"l":20835,"c":20856,"v":87.194}
{"ts":1657923960000,"o":20856,"h":20856.5,"l":20856,"c":20856.5,"v":9.135}
{"ts":1657924020000,"o":20856.5,"h":20856.5,"l":20827,"c":20828.5,"v":105.784}
{"ts":1657924080000,"o":20828.5,"h":20846.5,"l":20828.5,"c":20840.5,"v":35.057}
{"ts":1657924140000,"o":20840.5,"h":20855,"l":20836.5,"c":20851,"v":92.461}
{"ts":1657924200000,"o":20851,"h":20852,"l":20845,"c":20849,"v":36.827}
{"ts":1657924260000,"o":20849,"h":20850.5,"l":20849,"c":20850,"v":11.285}
{"ts":1657924320000,"o":20850,"h":20850.5,"l":20836,"c":20836.5,"v":63.093}
{"ts":1657924380000,"o":20836.5,"h":20839,"l":20821,"c":20821,"v":46.87}
{"ts":1657924440000,"o":20821,"h":20826,"l":20807,"c":20821.5,"v":172.465}
{"ts":1657924500000,"o":20821.5,"h":20836.5,"l":20819,"c":20832,"v":76.473}
{"ts":1657924560000,"o":20832,"h":20846.5,"l":20832,"c":20846.5,"v":57.25}
{"ts":1657924620000,"o":20846.5,"h":20877.5,"l":20846.5,"c":20876.5,"v":153.519}
{"ts":1657924680000,"o":20876.5,"h":20879,"l":20875,"c":20879,"v":40.451}
{"ts":1657924740000,"o":20879,"h":20896,"l":20878,"c":20890.5,"v":95.282}
{"ts":1657924800000,"o":20890.5,"h":20891,"l":20877.5,"c":20879.5,"v":44.783}
{"ts":1657924860000,"o":20879.5,"h":20882,"l":20879.5,"c":20881.5,"v":12.209}
{"ts":1657924920000,"o":20881.5,"h":20882,"l":20876.5,"c":20878,"v":9.723}
{"ts":1657924980000,"o":20878,"h":20879,"l":20870,"c":20870,"v":25.592}
{"ts":1657925040000,"o":20870,"h":20875,"l":20870,"c":20873,"v":23.218}
{"ts":1657925100000,"o":20873,"h":20873.5,"l":20861.5,"c":20864.5,"v":35.751}
{"ts":1657925160000,"o":20864.5,"h":20884,"l":20864.5,"c":20880.5,"v":17.506}
{"ts":1657925220000,"o":20880.5,"h":20882.5,"l":20877,"c":20877.5,"v":38.315}
{"ts":1657925280000,"o":20877.5,"h":20886,"l":20877.5,"c":20885.5,"v":8.012}
{"ts":1657925340000,"o":20885.5,"h":20899,"l":20885.5,"c":20894,"v":95.337}
{"ts":1657925400000,"o":20894,"h":20897.5,"l":20888.5,"c":20888.5,"v":14.011}
{"ts":1657925460000,"o":20888.5,"h":20889,"l":20882,"c":20889,"v":28.585}
{"ts":1657925520000,"o":20889,"h":20889,"l":20888.5,"c":20888.5,"v":10.368}
{"ts":1657925580000,"o":20888.5,"h":20888.5,"l":20875.5,"c":20876,"v":23.226}
{"ts":1657925640000,"o":20876,"h":20888.5,"l":20871,"c":20888.5,"v":29.753}
{"ts":1657925700000,"o":20888.5,"h":20889.5,"l":20882,"c":20889.5,"v":22.269}
{"ts":1657925760000,"o":20889.5,"h":20890,"l":20880,"c":20881,"v":4.315}
{"ts":1657925820000,"o":20881,"h":20892,"l":20881,"c":20891.5,"v":25.371}
{"ts":1657925880000,"o":20891.5,"h":20894.5,"l":20891.5,"c":20894,"v":22.756}
{"ts":1657925940000,"o":20894,"h":20894.5,"l":20882.5,"c":20883.5,"v":39.471}
{"ts":1657926000000,"o":20883.5,"h":20896,"l":20883.5,"c":20891,"v":31.422}
{"ts":1657926060000,"o":20891,"h":20894,"l":20886.5,"c":20886.5,"v":21.148}
{"ts":1657926120000,"o":20886.5,"h":20886.5,"l":20846,"c":20861,"v":129.242}
{"ts":1657926180000,"o":20861,"h":20861.5,"l":20846,"c":20846,"v":43.625}
{"ts":1657926240000,"o":20846,"h":20861.5,"l":20845.5,"c":20861,"v":31.73}
{"ts":1657926300000,"o":20861,"h":20877,"l":20861,"c":20877,"v":23.781}
{"ts":1657926360000,"o":20877,"h":20877,"l":20861,"c":20861.5,"v":26.135}
{"ts":1657926420000,"o":20861.5,"h":20870,"l":20861,"c":20869.5,"v":11.459}
{"ts":1657926480000,"o":20869.5,"h":20875,"l":20869.5,"c":20875,"v":21.06}
{"ts":1657926540000,"o":20875,"h":20920.5,"l":20874.5,"c":20907,"v":152.004}
{"ts":1657926600000,"o":20907,"h":20920,"l":20907,"c":20907,"v":45.729}
{"ts":1657926660000,"o":20907,"h":20923,"l":20907,"c":20923,"v":59.238}
{"ts":1657926720000,"o":20923,"h":20936.5,"l":20920,"c":20920,"v":71.784}
{"ts":1657926780000,"o":20920,"h":20929,"l":20920,"c":20926,"v":19.693}
{"ts":1657926840000,"o":20926,"h":20934.5,"l":20926,"c":20934.5,"v":32.722}
{"ts":1657926900000,"o":20934.5,"h":20935,"l":20920.5,"c":20920.5,"v":30.539}
{"ts":1657926960000,"o":20920.5,"h":20922.5,"l":20912,"c":20922,"v":33.288}
{"ts":1657927020000,"o":20922,"h":20922.5,"l":20909,"c":20912.5,"v":31.295}
{"ts":1657927080000,"o":20912.5,"h":20920.5,"l":20912,"c":20920.5,"v":23.229}
{"ts":1657927140000,"o":20920.5,"h":20920.5,"l":20908.5,"c":20909,"v":20.263}
{"ts":1657927200000,"o":20909,"h":20909,"l":20907,"c":20908,"v":9.752}
{"ts":1657927260000,"o":20908,"h":20908,"l":20880,"c":20886,"v":69.619}
{"ts":1657927320000,"o":20886,"h":20886,"l":20825,"c":20831,"v":142.293}
{"ts":1657927380000,"o":20831,"h":20835.5,"l":20765,"c":20789,"v":503.547}
{"ts":1657927440000,"o":20789,"h":20803.5,"l":20780,"c":20798.5,"v":143.672}
{"ts":1657927500000,"o":20798.5,"h":20806,"l":20760,"c":20779,"v":220.432}
{"ts":1657927560000,"o":20779,"h":20795,"l":20770,"c":20785,"v":133.663}
{"ts":1657927620000,"o":20785,"h":20801.5,"l":20775.5,"c":20801.5,"v":67.776}
{"ts":1657927680000,"o":20801.5,"h":20813,"l":20793,"c":20811,"v":78.402}
{"ts":1657927740000,"o":20811,"h":20813,"l":20793,"c":20793.5,"v":29.554}
{"ts":1657927800000,"o":20793.5,"h":20807.5,"l":20761.5,"c":20770,"v":112.359}
{"ts":1657927860000,"o":20770,"h":20800,"l":20766.5,"c":20777.5,"v":121.894}
{"ts":1657927920000,"o":20777.5,"h":20791,"l":20767.5,"c":20768,"v":70.651}
{"ts":1657927980000,"o":20768,"h":20772,"l":20761,"c":20771.5,"v":70.107}
{"ts":1657928040000,"o":20771.5,"h":20790,"l":20771.5,"c":20789.5,"v":69.141}
{"ts":1657928100000,"o":20789.5,"h":20798.5,"l":20788,"c":20794,"v":19.947}
{"ts":1657928160000,"o":20794,"h":20823,"l":20794,"c":20815,"v":114.82}
{"ts":1657928220000,"o":20815,"h":20823,"l":20815,"c":20821.5,"v":41.142}
{"ts":1657928280000,"o":20821.5,"h":20821.5,"l":20808.5,"c":20819.5,"v":46.409}
{"ts":1657928340000,"o":20819.5,"h":20836,"l":20819.5,"c":20835.5,"v":76.152}
{"ts":1657928400000,"o":20835.5,"h":20843,"l":20835.5,"c":20840.5,"v":39.769}
{"ts":1657928460000,"o":20840.5,"h":20840.5,"l":20824.5,"c":20833.5,"v":49.696}
{"ts":1657928520000,"o":20833.5,"h":20835,"l":20828,"c":20828.5,"v":22.227}
{"ts":1657928580000,"o":20828.5,"h":20828.5,"l":20815.5,"c":20821,"v":26.633}
{"ts":1657928640000,"o":20821,"h":20840.5,"l":20821,"c":20834,"v":40.239}
{"ts":1657928700000,"o":20834,"h":20838.5,"l":20825,"c":20825.5,"v":34.514}
{"ts":1657928760000,"o":20825.5,"h":20842,"l":20825,"c":20842,"v":20.648}
{"ts":1657928820000,"o":20842,"h":20844,"l":20837.5,"c":20838,"v":30.156}
{"ts":1657928880000,"o":20838,"h":20842.5,"l":20837.5,"c":20842,"v":8.237}
{"ts":1657928940000,"o":20842,"h":20842.5,"l":20831,"c":20831,"v":11.457}
{"ts":1657929000000,"o":20831,"h":20831.5,"l":20810,"c":20818,"v":25.657}
{"ts":1657929060000,"o":20818,"h":20821.5,"l":20805,"c":20821.5,"v":29.692}
{"ts":1657929120000,"o":20821.5,"h":20825,"l":20812.5,"c":20824.5,"v":13.253}
{"ts":1657929180000,"o":20824.5,"h":20827.5,"l":20812,"c":20812,"v":14.498}
{"ts":1657929240000,"o":20812,"h":20830,"l":20812,"c":20829.5,"v":12.574}
{"ts":1657929300000,"o":20829.5,"h":20842,"l":20823,"c":20839,"v":29.73}
{"ts":1657929360000,"o":20839,"h":20840,"l":20838.5,"c":20840,"v":9.68}
{"ts":1657929420000,"o":20840,"h":20840,"l":20826.5,"c":20826.5,"v":21.039}
{"ts":1657929480000,"o":20826.5,"h":20826.5,"l":20812,"c":20817.5,"v":17.58}
{"ts":1657929540000,"o":20817.5,"h":20828,"l":20817.5,"c":20822.5,"v":20.415}
{"ts":1657929600000,"o":20822.5,"h":20839.5,"l":20813,"c":20839.5,"v":37.759}
{"ts":1657929660000,"o":20839.5,"h":20841,"l":20824,"c":20828,"v":27.415}
{"ts":1657929720000,"o":20828,"h":20831.5,"l":20789.5,"c":20789.5,"v":66.572}
{"ts":1657929780000,"o":20789.5,"h":20796,"l":20765,"c":20795.5,"v":179.526}
{"ts":1657929840000,"o":20795.5,"h":20835,"l":20795.5,"c":20833,"v":85.041}
{"ts":1657929900000,"o":20833,"h":20834,"l":20820,"c":20825,"v":71.292}
{"ts":1657929960000,"o":20825,"h":20850,"l":20825,"c":20850,"v":50.438}
{"ts":1657930020000,"o":20850,"h":20851.5,"l":20840,"c":20840.5,"v":47.335}
{"ts":1657930080000,"o":20840.5,"h":20845.5,"l":20840,"c":20842,"v":156.572}
{"ts":1657930140000,"o":20842,"h":20844.5,"l":20818.5,"c":20830,"v":41.949}
{"ts":1657930200000,"o":20830,"h":20841.5,"l":20823.5,"c":20841.5,"v":17.816}
{"ts":1657930260000,"o":20841.5,"h":20849,"l":20841,"c":20841.5,"v":14.343}
{"ts":1657930320000,"o":20841.5,"h":20848.5,"l":20841,"c":20841,"v":25.107}
{"ts":1657930380000,"o":20841,"h":20841,"l":20831,"c":20831,"v":14.034}
{"ts":1657930440000,"o":20831,"h":20831.5,"l":20826.5,"c":20827,"v":21.084}
{"ts":1657930500000,"o":20827,"h":20827,"l":20815.5,"c":20827,"v":49.624}
{"ts":1657930560000,"o":20827,"h":20838,"l":20826.5,"c":20826.5,"v":40.771}
{"ts":1657930620000,"o":20826.5,"h":20833.5,"l":20826.5,"c":20833.5,"v":22.95}
{"ts":1657930680000,"o":20833.5,"h":20833.5,"l":20811.5,"c":20811.5,"v":27.802}
{"ts":1657930740000,"o":20811.5,"h":20827.5,"l":20808.5,"c":20809,"v":28.53}
{"ts":1657930800000,"o":20809,"h":20809,"l":20785,"c":20790,"v":75.638}
{"ts":1657930860000,"o":20790,"h":20793,"l":20782.5,"c":20783,"v":25.36}
{"ts":1657930920000,"o":20783,"h":20784,"l":20770,"c":20775,"v":72.346}
{"ts":1657930980000,"o":20775,"h":20776.5,"l":20740,"c":20742,"v":286.497}
{"ts":1657931040000,"o":20742,"h":20778,"l":20742,"c":20774,"v":75.813}
{"ts":1657931100000,"o":20774,"h":20817.5,"l":20773.5,"c":20804,"v":242.349}
{"ts":1657931160000,"o":20804,"h":20812.5,"l":20786,"c":20786.5,"v":72.907}
{"ts":1657931220000,"o":20786.5,"h":20789.5,"l":20775,"c":20775.5,"v":20.405}
{"ts":1657931280000,"o":20775.5,"h":20780,"l":20770,"c":20777.5,"v":27.273}
{"ts":1657931340000,"o":20777.5,"h":20783.5,"l":20775,"c":20783.5,"v":26.641}
{"ts":1657931400000,"o":20783.5,"h":20787,"l":20770,"c":20771,"v":37.051}
{"ts":1657931460000,"o":20771,"h":20771.5,"l":20750,"c":20754.5,"v":54.232}
{"ts":1657931520000,"o":20754.5,"h":20755,"l":20754,"c":20755,"v":18.874}
{"ts":1657931580000,"o":20755,"h":20755,"l":20712,"c":20718.5,"v":378.383}
{"ts":1657931640000,"o":20718.5,"h":20718.5,"l":20667,"c":20683.5,"v":420.432}
{"ts":1657931700000,"o":20683.5,"h":20704.5,"l":20683.5,"c":20698.5,"v":118.247}
{"ts":1657931760000,"o":20698.5,"h":20699,"l":20678,"c":20683,"v":109.804}
{"ts":1657931820000,"o":20683,"h":20683,"l":20672,"c":20678.5,"v":121.644}
{"ts":1657931880000,"o":20678.5,"h":20725,"l":20678,"c":20706,"v":211.893}
{"ts":1657931940000,"o":20706,"h":20712.5,"l":20705,"c":20709.5,"v":35.892}
{"ts":1657932000000,"o":20709.5,"h":20724,"l":20705,"c":20720.5,"v":95.159}
{"ts":1657932060000,"o":20720.5,"h":20720.5,"l":20678.5,"c":20690.5,"v":73.994}
{"ts":1657932120000,"o":20690.5,"h":20693.5,"l":20668,"c":20673.5,"v":114.013}
{"ts":1657932180000,"o":20673.5,"h":20684,"l":20670.5,"c":20684,"v":50.316}
{"ts":1657932240000,"o":20684,"h":20704,"l":20682,"c":20698.5,"v":111.331}
{"ts":1657932300000,"o":20698.5,"h":20724,"l":20691,"c":20715,"v":275.533}
{"ts":1657932360000,"o":20715,"h":20725,"l":20714,"c":20724.5,"v":49.671}
{"ts":1657932420000,"o":20724.5,"h":20728.5,"l":20700.5,"c":20702,"v":74.706}
{"ts":1657932480000,"o":20702,"h":20722.5,"l":20702,"c":20714.5,"v":43.457}
{"ts":1657932540000,"o":20714.5,"h":20715.5,"l":20710,"c":20710,"v":13.642}
{"ts":1657932600000,"o":20710,"h":20723,"l":20710,"c":20722.5,"v":43.638}
{"ts":1657932660000,"o":20722.5,"h":20724.5,"l":20711,"c":20711.5,"v":38.073}
{"ts":1657932720000,"o":20711.5,"h":20713,"l":20700,"c":20700,"v":23.322}
{"ts":1657932780000,"o":20700,"h":20723,"l":20700,"c":20723,"v":31.269}
{"ts":1657932840000,"o":20723,"h":20725,"l":20714.5,"c":20719,"v":20.742}
{"ts":1657932900000,"o":20719,"h":20723.5,"l":20702.5,"c":20702.5,"v":44.922}
{"ts":1657932960000,"o":20702.5,"h":20706.5,"l":20700,"c":20700,"v":26.82}
{"ts":1657933020000,"o":20700,"h":20707,"l":20694,"c":20706.5,"v":30.695}
{"ts":1657933080000,"o":20706.5,"h":20707,"l":20686.5,"c":20686.5,"v":39.381}
{"ts":1657933140000,"o":20686.5,"h":20695,"l":20675,"c":20680.5,"v":78.372}
{"ts":1657933200000,"o":20680.5,"h":20708,"l":20662.5,"c":20704.5,"v":171.557}
{"ts":1657933260000,"o":20704.5,"h":20710,"l":20700,"c":20704.5,"v":27.905}
{"ts":1657933320000,"o":20704.5,"h":20705,"l":20695.5,"c":20698.5,"v":40.43}
{"ts":1657933380000,"o":20698.5,"h":20700,"l":20690,"c":20699.5,"v":38.866}
{"ts":1657933440000,"o":20699.5,"h":20708,"l":20699.5,"c":20708,"v":76.933}
{"ts":1657933500000,"o":20708,"h":20708,"l":20693,"c":20693.5,"v":70.847}
{"ts":1657933560000,"o":20693.5,"h":20693.5,"l":20670,"c":20675,"v":94.829}
{"ts":1657933620000,"o":20675,"h":20675,"l":20658,"c":20660,"v":188.114}
{"ts":1657933680000,"o":20660,"h":20673,"l":20656.5,"c":20670.5,"v":82.485}
{"ts":1657933740000,"o":20670.5,"h":20670.5,"l":20635,"c":20635.5,"v":335.47}
{"ts":1657933800000,"o":20635.5,"h":20680.5,"l":20635,"c":20680,"v":137.974}
{"ts":1657933860000,"o":20680,"h":20680.5,"l":20666,"c":20666.5,"v":53.487}
{"ts":1657933920000,"o":20666.5,"h":20689.5,"l":20666,"c":20689.5,"v":138.512}
{"ts":1657933980000,"o":20689.5,"h":20709,"l":20689,"c":20707.5,"v":85.372}
{"ts":1657934040000,"o":20707.5,"h":20707.5,"l":20696,"c":20700.5,"v":42.42}
{"ts":1657934100000,"o":20700.5,"h":20715,"l":20695.5,"c":20715,"v":76.56}
{"ts":1657934160000,"o":20715,"h":20715,"l":20690,"c":20690.5,"v":45.624}
{"ts":1657934220000,"o":20690.5,"h":20699.5,"l":20685.5,"c":20692.5,"v":26.558}
{"ts":1657934280000,"o":20692.5,"h":20698.5,"l":20692.5,"c":20696.5,"v":25.527}
{"ts":1657934340000,"o":20696.5,"h":20696.5,"l":20686,"c":20692,"v":65.894}
{"ts":1657934400000,"o":20692,"h":20703.5,"l":20692,"c":20698.5,"v":50.495}
{"ts":1657934460000,"o":20698.5,"h":20702.5,"l":20689,"c":20689.5,"v":23.712}
{"ts":1657934520000,"o":20689.5,"h":20698,"l":20689,"c":20697.5,"v":18.526}
{"ts":1657934580000,"o":20697.5,"h":20705,"l":20697.5,"c":20704.5,"v":8.552}
{"ts":1657934640000,"o":20704.5,"h":20739.5,"l":20704.5,"c":20729.5,"v":147.129}
{"ts":1657934700000,"o":20729.5,"h":20736.5,"l":20717,"c":20733.5,"v":99.033}
{"ts":1657934760000,"o":20733.5,"h":20733.5,"l":20720,"c":20724.5,"v":24.044}
{"ts":1657934820000,"o":20724.5,"h":20737,"l":20724.5,"c":20736.5,"v":29.524}
{"ts":1657934880000,"o":20736.5,"h":20749,"l":20736.5,"c":20747,"v":101.581}
{"ts":1657934940000,"o":20747,"h":20747.5,"l":20740.5,"c":20746.5,"v":39.463}
{"ts":1657935000000,"o":20746.5,"h":20748.5,"l":20732,"c":20732.5,"v":41.954}
{"ts":1657935060000,"o":20732.5,"h":20741,"l":20730,"c":20741,"v":34.644}
{"ts":1657935120000,"o":20741,"h":20742.5,"l":20719.5,"c":20719.5,"v":65.408}
{"ts":1657935180000,"o":20719.5,"h":20720,"l":20718.5,"c":20718.5,"v":24.205}
{"ts":1657935240000,"o":20718.5,"h":20719,"l":20700,"c":20716.5,"v":88.334}
{"ts":1657935300000,"o":20716.5,"h":20717,"l":20704.5,"c":20705.5,"v":34.685}
{"ts":1657935360000,"o":20705.5,"h":20716.5,"l":20705,"c":20716.5,"v":59.972}
{"ts":1657935420000,"o":20716.5,"h":20724.5,"l":20716.5,"c":20722,"v":40.729}
{"ts":1657935480000,"o":20722,"h":20723,"l":20710.5,"c":20710.5,"v":41.471}
{"ts":1657935540000,"o":20710.5,"h":20727,"l":20710.5,"c":20727,"v":15.229}
{"ts":1657935600000,"o":20727,"h":20727,"l":20723,"c":20724.5,"v":7.026}
{"ts":1657935660000,"o":20724.5,"h":20725,"l":20706.5,"c":20706.5,"v":35.192}
{"ts":1657935720000,"o":20706.5,"h":20707,"l":20706.5,"c":20707,"v":25.779}
{"ts":1657935780000,"o":20707,"h":20724,"l":20706.5,"c":20723.5,"v":68.539}
{"ts":1657935840000,"o":20723.5,"h":20725,"l":20723.5,"c":20724.5,"v":9.513}
{"ts":1657935900000,"o":20724.5,"h":20725.5,"l":20720,"c":20720,"v":42.142}
{"ts":1657935960000,"o":20720,"h":20720.5,"l":20714,"c":20714.5,"v":10.761}
{"ts":1657936020000,"o":20714.5,"h":20714.5,"l":20714,"c":20714,"v":7.118}
{"ts":1657936080000,"o":20714,"h":20714.5,"l":20702,"c":20702,"v":31.343}
{"ts":1657936140000,"o":20702,"h":20702.5,"l":20681.5,"c":20686,"v":106.351}
{"ts":1657936200000,"o":20686,"h":20694.5,"l":20685.5,"c":20694,"v":35.692}
{"ts":1657936260000,"o":20694,"h":20694.5,"l":20686.5,"c":20686.5,"v":24.739}
{"ts":1657936320000,"o":20686.5,"h":20694.5,"l":20686.5,"c":20694,"v":28.881}
{"ts":1657936380000,"o":20694,"h":20694,"l":20681.5,"c":20681.5,"v":17.704}
{"ts":1657936440000,"o":20681.5,"h":20700,"l":20681.5,"c":20699.5,"v":29.035}
{"ts":1657936500000,"o":20699.5,"h":20700,"l":20692,"c":20695,"v":34.087}
{"ts":1657936560000,"o":20695,"h":20696,"l":20693.5,"c":20694,"v":16.89}
{"ts":1657936620000,"o":20694,"h":20698,"l":20685,"c":20685,"v":10.364}
{"ts":1657936680000,"o":20685,"h":20700,"l":20681,"c":20698,"v":52.314}
{"ts":1657936740000,"o":20698,"h":20711.5,"l":20697.5,"c":20710.5,"v":41.709}
{"ts":1657936800000,"o":20710.5,"h":20718,"l":20710,"c":20711,"v":56.811}
{"ts":1657936860000,"o":20711,"h":20715.5,"l":20686,"c":20686.5,"v":39.669}
{"ts":1657936920000,"o":20686.5,"h":20705,"l":20686,"c":20705,"v":53.234}
{"ts":1657936980000,"o":20705,"h":20705,"l":20704.5,"c":20704.5,"v":7.078}
{"ts":1657937040000,"o":20704.5,"h":20718,"l":20696.5,"c":20718,"v":31.389}
{"ts":1657937100000,"o":20718,"h":20729.5,"l":20711.5,"c":20724.5,"v":113.318}
{"ts":1657937160000,"o":20724.5,"h":20738.5,"l":20724,"c":20727,"v":63.648}
{"ts":1657937220000,"o":20727,"h":20739,"l":20726.5,"c":20738.5,"v":60.525}
{"ts":1657937280000,"o":20738.5,"h":20738.5,"l":20738,"c":20738,"v":19.578}
{"ts":1657937340000,"o":20738,"h":20738.5,"l":20738,"c":20738.5,"v":14.605}
{"ts":1657937400000,"o":20738.5,"h":20738.5,"l":20727,"c":20727,"v":51.718}
{"ts":1657937460000,"o":20727,"h":20727.5,"l":20717,"c":20717,"v":32.783}
{"ts":1657937520000,"o":20717,"h":20717.5,"l":20685,"c":20685,"v":64.694}
{"ts":1657937580000,"o":20685,"h":20695,"l":20674.5,"c":20675.5,"v":136.641}
{"ts":1657937640000,"o":20675.5,"h":20682.5,"l":20672,"c":20680.5,"v":167.368}
{"ts":1657937700000,"o":20680.5,"h":20693.5,"l":20667.5,"c":20668,"v":73.851}
{"ts":1657937760000,"o":20668,"h":20668,"l":20607.5,"c":20640,"v":822.226}
{"ts":1657937820000,"o":20640,"h":20653.5,"l":20628.5,"c":20652.5,"v":147.593}
{"ts":1657937880000,"o":20652.5,"h":20660,"l":20651,"c":20651,"v":69.702}
{"ts":1657937940000,"o":20651,"h":20651,"l":20622,"c":20622.5,"v":75.353}
{"ts":1657938000000,"o":20622.5,"h":20626,"l":20599.5,"c":20619.5,"v":266.424}
{"ts":1657938060000,"o":20619.5,"h":20635,"l":20619.5,"c":20633,"v":62.854}
{"ts":1657938120000,"o":20633,"h":20633,"l":20625,"c":20625,"v":57.498}
{"ts":1657938180000,"o":20625,"h":20660,"l":20625,"c":20660,"v":124.512}
{"ts":1657938240000,"o":20660,"h":20660,"l":20633.5,"c":20633.5,"v":61.941}
{"ts":1657938300000,"o":20633.5,"h":20650,"l":20632,"c":20647.5,"v":73.257}
{"ts":1657938360000,"o":20647.5,"h":20660,"l":20636.5,"c":20658,"v":68.466}
{"ts":1657938420000,"o":20658,"h":20661,"l":20653.5,"c":20661,"v":26.001}
{"ts":1657938480000,"o":20661,"h":20661.5,"l":20650,"c":20661,"v":52.644}
{"ts":1657938540000,"o":20661,"h":20661.5,"l":20650.5,"c":20651,"v":64.482}
{"ts":1657938600000,"o":20651,"h":20651,"l":20650,"c":20650.5,"v":17.5}
{"ts":1657938660000,"o":20650.5,"h":20660,"l":20644.5,"c":20660,"v":34.131}
{"ts":1657938720000,"o":20660,"h":20669,"l":20659.5,"c":20662,"v":36.224}
{"ts":1657938780000,"o":20662,"h":20670,"l":20659.5,"c":20667.5,"v":56.504}
{"ts":1657938840000,"o":20667.5,"h":20667.5,"l":20666.5,"c":20666.5,"v":10.143}
{"ts":1657938900000,"o":20666.5,"h":20669.5,"l":20660.5,"c":20660.5,"v":60.569}
{"ts":1657938960000,"o":20660.5,"h":20662,"l":20658.5,"c":20658.5,"v":41.066}
{"ts":1657939020000,"o":20658.5,"h":20659,"l":20653.5,"c":20658.5,"v":20.595}
{"ts":1657939080000,"o":20658.5,"h":20660,"l":20658.5,"c":20659,"v":12.808}
{"ts":1657939140000,"o":20659,"h":20667,"l":20655,"c":20667,"v":20.426}
{"ts":1657939200000,"o":20667,"h":20669,"l":20661,"c":20663.5,"v":12.66}
{"ts":1657939260000,"o":20663.5,"h":20663.5,"l":20650.5,"c":20651,"v":53.39}
{"ts":1657939320000,"o":20651,"h":20660,"l":20650.5,"c":20660,"v":30.533}
{"ts":1657939380000,"o":20660,"h":20664.5,"l":20659.5,"c":20664.5,"v":10.631}
{"ts":1657939440000,"o":20664.5,"h":20666.5,"l":20655,"c":20656.5,"v":37.456}
{"ts":1657939500000,"o":20656.5,"h":20665,"l":20656.5,"c":20663,"v":22.134}
{"ts":1657939560000,"o":20663,"h":20683,"l":20662.5,"c":20682.5,"v":59.213}
{"ts":1657939620000,"o":20682.5,"h":20683,"l":20680,"c":20680,"v":23.339}
{"ts":1657939680000,"o":20680,"h":20683,"l":20670.5,"c":20670.5,"v":100.466}
{"ts":1657939740000,"o":20670.5,"h":20700,"l":20670.5,"c":20696.5,"v":174.677}
{"ts":1657939800000,"o":20696.5,"h":20697.5,"l":20681,"c":20681,"v":51.291}
{"ts":1657939860000,"o":20681,"h":20690,"l":20681,"c":20689.5,"v":19.717}
{"ts":1657939920000,"o":20689.5,"h":20692,"l":20689,"c":20689,"v":50.295}
{"ts":1657939980000,"o":20689,"h":20699,"l":20689,"c":20699,"v":58.696}
{"ts":1657940040000,"o":20699,"h":20700.5,"l":20698.5,"c":20700.5,"v":35.315}
{"ts":1657940100000,"o":20700.5,"h":20701,"l":20691,"c":20691,"v":78.73}
{"ts":1657940160000,"o":20691,"h":20702,"l":20688.5,"c":20701.5,"v":38.209}
{"ts":1657940220000,"o":20701.5,"h":20702,"l":20690.5,"c":20691.5,"v":36.991}
{"ts":1657940280000,"o":20691.5,"h":20699,"l":20691.5,"c":20699,"v":12.978}
{"ts":1657940340000,"o":20699,"h":20700,"l":20693.5,"c":20698.5,"v":25.765}
{"ts":1657940400000,"o":20698.5,"h":20700,"l":20686,"c":20689.5,"v":52.313}
{"ts":1657940460000,"o":20689.5,"h":20691,"l":20687.5,"c":20691,"v":54.143}
{"ts":1657940520000,"o":20691,"h":20695.5,"l":20690.5,"c":20693,"v":25.288}
{"ts":1657940580000,"o":20693,"h":20716,"l":20692.5,"c":20711,"v":66.227}
{"ts":1657940640000,"o":20711,"h":20722,"l":20710.5,"c":20716,"v":58.605}
{"ts":1657940700000,"o":20716,"h":20720.5,"l":20705,"c":20705,"v":63.486}
{"ts":1657940760000,"o":20705,"h":20705.5,"l":20705,"c":20705,"v":10.032}
{"ts":1657940820000,"o":20705,"h":20710.5,"l":20705,"c":20710.5,"v":17.873}
{"ts":1657940880000,"o":20710.5,"h":20710.5,"l":20706,"c":20706,"v":15.686}
{"ts":1657940940000,"o":20706,"h":20719.5,"l":20706,"c":20714.5,"v":28.708}
{"ts":1657941000000,"o":20714.5,"h":20714.5,"l":20707.5,"c":20709,"v":21.553}
{"ts":1657941060000,"o":20709,"h":20709.5,"l":20700,"c":20701,"v":45.403}
{"ts":1657941120000,"o":20701,"h":20701,"l":20691,"c":20693,"v":51.61}
{"ts":1657941180000,"o":20693,"h":20700,"l":20691.5,"c":20699.5,"v":36.919}
{"ts":1657941240000,"o":20699.5,"h":20700,"l":20696,"c":20698.5,"v":13.395}
{"ts":1657941300000,"o":20698.5,"h":20726.5,"l":20696,"c":20726,"v":93.309}
{"ts":1657941360000,"o":20726,"h":20726,"l":20716,"c":20720.5,"v":59.106}
{"ts":1657941420000,"o":20720.5,"h":20720.5,"l":20713,"c":20713.5,"v":19.521}
{"ts":1657941480000,"o":20713.5,"h":20724,"l":20713.5,"c":20720,"v":53.238}
{"ts":1657941540000,"o":20720,"h":20720,"l":20715.5,"c":20715.5,"v":36.399}
{"ts":1657941600000,"o":20715.5,"h":20716,"l":20715.5,"c":20716,"v":6.183}
{"ts":1657941660000,"o":20716,"h":20724,"l":20715.5,"c":20717.5,"v":15.724}
{"ts":1657941720000,"o":20717.5,"h":20722.5,"l":20717,"c":20722.5,"v":22.081}
{"ts":1657941780000,"o":20722.5,"h":20722.5,"l":20718,"c":20718.5,"v":22.85}
{"ts":1657941840000,"o":20718.5,"h":20732.5,"l":20718,"c":20728.5,"v":139.166}
{"ts":1657941900000,"o":20728.5,"h":20740,"l":20728.5,"c":20736.5,"v":132.169}
{"ts":1657941960000,"o":20736.5,"h":20736.5,"l":20725,"c":20726.5,"v":35.078}
{"ts":1657942020000,"o":20726.5,"h":20734,"l":20726.5,"c":20733.5,"v":18.04}
{"ts":1657942080000,"o":20733.5,"h":20734,"l":20728,"c":20728.5,"v":17.451}
{"ts":1657942140000,"o":20728.5,"h":20728.5,"l":20728,"c":20728.5,"v":21.456}
{"ts":1657942200000,"o":20728.5,"h":20737.5,"l":20728,"c":20735,"v":103.621}
{"ts":1657942260000,"o":20735,"h":20735,"l":20719.5,"c":20720,"v":46.491}
{"ts":1657942320000,"o":20720,"h":20725,"l":20717.5,"c":20724.5,"v":30.656}
{"ts":1657942380000,"o":20724.5,"h":20725,"l":20721.5,"c":20721.5,"v":17.702}
{"ts":1657942440000,"o":20721.5,"h":20721.5,"l":20717.5,"c":20717.5,"v":5.707}
{"ts":1657942500000,"o":20717.5,"h":20718,"l":20695.5,"c":20697,"v":51.66}
{"ts":1657942560000,"o":20697,"h":20697.5,"l":20688,"c":20697,"v":51.907}
{"ts":1657942620000,"o":20697,"h":20706,"l":20693.5,"c":20705.5,"v":46.758}
{"ts":1657942680000,"o":20705.5,"h":20712.5,"l":20705.5,"c":20712.5,"v":17.695}
{"ts":1657942740000,"o":20712.5,"h":20712.5,"l":20703,"c":20706.5,"v":8.683}
{"ts":1657942800000,"o":20706.5,"h":20723,"l":20706.5,"c":20723,"v":38.664}
{"ts":1657942860000,"o":20723,"h":20730.5,"l":20723,"c":20730.5,"v":15.533}
{"ts":1657942920000,"o":20730.5,"h":20735,"l":20730.5,"c":20733,"v":23.362}
{"ts":1657942980000,"o":20733,"h":20770.5,"l":20732,"c":20745.5,"v":188.693}
{"ts":1657943040000,"o":20745.5,"h":20758.5,"l":20744,"c":20744.5,"v":62.36}
{"ts":1657943100000,"o":20744.5,"h":20750,"l":20735,"c":20750,"v":46.27}
{"ts":1657943160000,"o":20750,"h":20750,"l":20741,"c":20746.5,"v":26.603}
{"ts":1657943220000,"o":20746.5,"h":20747.5,"l":20741,"c":20747,"v":24.412}
{"ts":1657943280000,"o":20747,"h":20747.5,"l":20747,"c":20747.5,"v":8.828}
{"ts":1657943340000,"o":20747.5,"h":20747.5,"l":20747,"c":20747.5,"v":24.434}
{"ts":1657943400000,"o":20747.5,"h":20747.5,"l":20728,"c":20728,"v":43.881}
{"ts":1657943460000,"o":20728,"h":20729,"l":20728,"c":20728.5,"v":24.539}
{"ts":1657943520000,"o":20728.5,"h":20735,"l":20728.5,"c":20729,"v":41.437}
{"ts":1657943580000,"o":20729,"h":20729,"l":20726,"c":20727,"v":18.522}
{"ts":1657943640000,"o":20727,"h":20739,"l":20726.5,"c":20739,"v":24.117}
{"ts":1657943700000,"o":20739,"h":20740,"l":20734,"c":20740,"v":13.055}
{"ts":1657943760000,"o":20740,"h":20740,"l":20733.5,"c":20736,"v":56.118}
{"ts":1657943820000,"o":20736,"h":20737.5,"l":20735,"c":20737.5,"v":8.272}
{"ts":1657943880000,"o":20737.5,"h":20737.5,"l":20732,"c":20732,"v":12.16}
{"ts":1657943940000,"o":20732,"h":20732.5,"l":20726,"c":20726.5,"v":15.877}
{"ts":1657944000000,"o":20726.5,"h":20732.5,"l":20725,"c":20732.5,"v":32.086}
{"ts":1657944060000,"o":20732.5,"h":20735,"l":20725.5,"c":20725.5,"v":25.16}
{"ts":1657944120000,"o":20725.5,"h":20738,"l":20724.5,"c":20724.5,"v":35.806}
{"ts":1657944180000,"o":20724.5,"h":20725,"l":20682,"c":20691.5,"v":348.866}
{"ts":1657944240000,"o":20691.5,"h":20694,"l":20637,"c":20680,"v":462.466}
{"ts":1657944300000,"o":20680,"h":20698.5,"l":20678.5,"c":20696,"v":54.167}
{"ts":1657944360000,"o":20696,"h":20696,"l":20666,"c":20666.5,"v":96.1}
{"ts":1657944420000,"o":20666.5,"h":20685,"l":20666.5,"c":20685,"v":59.677}
{"ts":1657944480000,"o":20685,"h":20701,"l":20684.5,"c":20701,"v":67.825}
{"ts":1657944540000,"o":20701,"h":20722.5,"l":20700.5,"c":20714.5,"v":54.063}
{"ts":1657944600000,"o":20714.5,"h":20733.5,"l":20714.5,"c":20719,"v":89.565}
{"ts":1657944660000,"o":20719,"h":20722.5,"l":20710,"c":20710.5,"v":23.418}
{"ts":1657944720000,"o":20710.5,"h":20710.5,"l":20710,"c":20710.5,"v":8.946}
{"ts":1657944780000,"o":20710.5,"h":20722.5,"l":20693,"c":20693,"v":64.708}
{"ts":1657944840000,"o":20693,"h":20695,"l":20688,"c":20694.5,"v":45.75}
{"ts":1657944900000,"o":20694.5,"h":20699,"l":20694.5,"c":20699,"v":10.649}
{"ts":1657944960000,"o":20699,"h":20700,"l":20693,"c":20694.5,"v":27.399}
{"ts":1657945020000,"o":20694.5,"h":20704,"l":20694.5,"c":20703.5,"v":41.743}
{"ts":1657945080000,"o":20703.5,"h":20708,"l":20703.5,"c":20705,"v":15.707}
{"ts":1657945140000,"o":20705,"h":20714,"l":20704.5,"c":20714,"v":13.67}
{"ts":1657945200000,"o":20714,"h":20715,"l":20701,"c":20701,"v":19.791}
{"ts":1657945260000,"o":20701,"h":20701,"l":20685.5,"c":20688.5,"v":29.349}
{"ts":1657945320000,"o":20688.5,"h":20688.5,"l":20687,"c":20688,"v":44.103}
{"ts":1657945380000,"o":20688,"h":20688.5,"l":20685,"c":20685.5,"v":17.877}
{"ts":1657945440000,"o":20685.5,"h":20686.5,"l":20682,"c":20686,"v":19.74}
{"ts":1657945500000,"o":20686,"h":20686.5,"l":20685.5,"c":20685.5,"v":14.028}
{"ts":1657945560000,"o":20685.5,"h":20686.5,"l":20685.5,"c":20686,"v":11.619}
{"ts":1657945620000,"o":20686,"h":20686.5,"l":20677.5,"c":20678,"v":21.271}
{"ts":1657945680000,"o":20678,"h":20685.5,"l":20676.5,"c":20685,"v":67.092}
{"ts":1657945740000,"o":20685,"h":20686.5,"l":20679.5,"c":20679.5,"v":11.494}
{"ts":1657945800000,"o":20679.5,"h":20680,"l":20675,"c":20675.5,"v":24.839}
{"ts":1657945860000,"o":20675.5,"h":20685,"l":20675,"c":20679,"v":31.103}
{"ts":1657945920000,"o":20679,"h":20688.5,"l":20678.5,"c":20688,"v":16.859}
{"ts":1657945980000,"o":20688,"h":20688.5,"l":20678.5,"c":20681,"v":21.417}
{"ts":1657946040000,"o":20681,"h":20686,"l":20681,"c":20686,"v":13.055}
{"ts":1657946100000,"o":20686,"h":20688,"l":20685.5,"c":20685.5,"v":7.834}
{"ts":1657946160000,"o":20685.5,"h":20694,"l":20685.5,"c":20694,"v":16.941}
{"ts":1657946220000,"o":20694,"h":20707,"l":20689.5,"c":20706.5,"v":36.04}
{"ts":1657946280000,"o":20706.5,"h":20709.5,"l":20695.5,"c":20695.5,"v":28.109}
{"ts":1657946340000,"o":20695.5,"h":20695.5,"l":20680.5,"c":20681,"v":52.344}
{"ts":1657946400000,"o":20681,"h":20688,"l":20680.5,"c":20688,"v":29.411}
{"ts":1657946460000,"o":20688,"h":20707.5,"l":20687.5,"c":20698,"v":54.647}
{"ts":1657946520000,"o":20698,"h":20707,"l":20698,"c":20700.5,"v":31.034}
{"ts":1657946580000,"o":20700.5,"h":20700.5,"l":20691.5,"c":20691.5,"v":5.013}
{"ts":1657946640000,"o":20691.5,"h":20701,"l":20690,"c":20690.5,"v":22.624}
{"ts":1657946700000,"o":20690.5,"h":20690.5,"l":20690,"c":20690,"v":12.256}
{"ts":1657946760000,"o":20690,"h":20708.5,"l":20690,"c":20706.5,"v":62.998}
{"ts":1657946820000,"o":20706.5,"h":20724,"l":20706,"c":20720.5,"v":79.411}
{"ts":1657946880000,"o":20720.5,"h":20724.5,"l":20717.5,"c":20723,"v":38.139}
{"ts":1657946940000,"o":20723,"h":20723,"l":20721,"c":20721.5,"v":25.557}
{"ts":1657947000000,"o":20721.5,"h":20728.5,"l":20713,"c":20726,"v":108.091}
{"ts":1657947060000,"o":20726,"h":20747.5,"l":20722,"c":20740,"v":148.701}
{"ts":1657947120000,"o":20740,"h":20747,"l":20737,"c":20737,"v":47.315}
{"ts":1657947180000,"o":20737,"h":20742,"l":20728.5,"c":20733,"v":37.368}
{"ts":1657947240000,"o":20733,"h":20733,"l":20730.5,"c":20731,"v":9.19}
{"ts":1657947300000,"o":20731,"h":20738.5,"l":20727,"c":20738.5,"v":20.455}
{"ts":1657947360000,"o":20738.5,"h":20743.5,"l":20738,"c":20742,"v":45.198}
{"ts":1657947420000,"o":20742,"h":20750,"l":20740,"c":20750,"v":165.544}
{"ts":1657947480000,"o":20750,"h":20750,"l":20745,"c":20745.5,"v":10.158}
{"ts":1657947540000,"o":20745.5,"h":20745.5,"l":20736,"c":20738,"v":52.224}
{"ts":1657947600000,"o":20738,"h":20740.5,"l":20738,"c":20738,"v":20.279}
{"ts":1657947660000,"o":20738,"h":20738.5,"l":20731.5,"c":20735,"v":68.669}
{"ts":1657947720000,"o":20735,"h":20735,"l":20730,"c":20730,"v":18.178}
{"ts":1657947780000,"o":20730,"h":20736,"l":20730,"c":20735.5,"v":21.426}
{"ts":1657947840000,"o":20735.5,"h":20737,"l":20735.5,"c":20737,"v":18.07}
{"ts":1657947900000,"o":20737,"h":20737,"l":20730,"c":20730.5,"v":19.252}
{"ts":1657947960000,"o":20730.5,"h":20730.5,"l":20726,"c":20728.5,"v":111.532}
{"ts":1657948020000,"o":20728.5,"h":20729,"l":20723.5,"c":20724,"v":33.2}
{"ts":1657948080000,"o":20724,"h":20724,"l":20718.5,"c":20718.5,"v":42.76}
{"ts":1657948140000,"o":20718.5,"h":20719,"l":20718.5,"c":20718.5,"v":10.337}
{"ts":1657948200000,"o":20718.5,"h":20719,"l":20714,"c":20717,"v":30.391}
{"ts":1657948260000,"o":20717,"h":20733.5,"l":20716.5,"c":20733,"v":43.134}
{"ts":1657948320000,"o":20733,"h":20738.5,"l":20733,"c":20733.5,"v":19.478}
{"ts":1657948380000,"o":20733.5,"h":20737.5,"l":20733.5,"c":20737.5,"v":11.891}
{"ts":1657948440000,"o":20737.5,"h":20737.5,"l":20737,"c":20737,"v":15.455}
{"ts":1657948500000,"o":20737,"h":20737.5,"l":20727,"c":20727,"v":14.455}
{"ts":1657948560000,"o":20727,"h":20727.5,"l":20727,"c":20727.5,"v":7.01}
{"ts":1657948620000,"o":20727.5,"h":20727.5,"l":20710,"c":20710,"v":34.82}
{"ts":1657948680000,"o":20710,"h":20710.5,"l":20707.5,"c":20707.5,"v":48.174}
{"ts":1657948740000,"o":20707.5,"h":20718,"l":20702,"c":20718,"v":30.535}
{"ts":1657948800000,"o":20718,"h":20718,"l":20707.5,"c":20707.5,"v":13.088}
{"ts":1657948860000,"o":20707.5,"h":20719.5,"l":20705.5,"c":20708,"v":57.251}
{"ts":1657948920000,"o":20708,"h":20712,"l":20706,"c":20708,"v":41.662}
{"ts":1657948980000,"o":20708,"h":20709,"l":20708,"c":20709,"v":33.174}
{"ts":1657949040000,"o":20709,"h":20722,"l":20708.5,"c":20712,"v":46.175}
{"ts":1657949100000,"o":20712,"h":20712.5,"l":20700,"c":20700,"v":35.883}
{"ts":1657949160000,"o":20700,"h":20701,"l":20700,"c":20700.5,"v":17.055}
{"ts":1657949220000,"o":20700.5,"h":20709,"l":20700.5,"c":20708.5,"v":30.717}
{"ts":1657949280000,"o":20708.5,"h":20709,"l":20700,"c":20700,"v":32.793}
{"ts":1657949340000,"o":20700,"h":20706.5,"l":20700,"c":20706.5,"v":33.474}
{"ts":1657949400000,"o":20706.5,"h":20710,"l":20700.5,"c":20710,"v":13.635}
{"ts":1657949460000,"o":20710,"h":20715.5,"l":20702.5,"c":20706.5,"v":42.509}
{"ts":1657949520000,"o":20706.5,"h":20709.5,"l":20706.5,"c":20709.5,"v":7.287}
{"ts":1657949580000,"o":20709.5,"h":20709.5,"l":20709,"c":20709.5,"v":6.871}
{"ts":1657949640000,"o":20709.5,"h":20709.5,"l":20705,"c":20705.5,"v":7.434}
{"ts":1657949700000,"o":20705.5,"h":20705.5,"l":20685.5,"c":20685.5,"v":81.704}
{"ts":1657949760000,"o":20685.5,"h":20695.5,"l":20685,"c":20695.5,"v":58.149}
{"ts":1657949820000,"o":20695.5,"h":20695.5,"l":20680,"c":20680,"v":137.981}
{"ts":1657949880000,"o":20680,"h":20689,"l":20680,"c":20680.5,"v":45.25}
{"ts":1657949940000,"o":20680.5,"h":20680.5,"l":20676,"c":20676.5,"v":28.8}
{"ts":1657950000000,"o":20676.5,"h":20677.5,"l":20676,"c":20677.5,"v":29.134}
{"ts":1657950060000,"o":20677.5,"h":20687.5,"l":20677,"c":20677,"v":41.245}
{"ts":1657950120000,"o":20677,"h":20677.5,"l":20659,"c":20659.5,"v":116.13}
{"ts":1657950180000,"o":20659.5,"h":20665.5,"l":20650.5,"c":20651,"v":130.515}
{"ts":1657950240000,"o":20651,"h":20660,"l":20635,"c":20656,"v":190.142}
{"ts":1657950300000,"o":20656,"h":20663,"l":20655.5,"c":20662.5,"v":58.47}
{"ts":1657950360000,"o":20662.5,"h":20666,"l":20662.5,"c":20666,"v":31.269}
{"ts":1657950420000,"o":20666,"h":20683.5,"l":20665.5,"c":20683.5,"v":74.784}
{"ts":1657950480000,"o":20683.5,"h":20683.5,"l":20676.5,"c":20676.5,"v":18.455}
{"ts":1657950540000,"o":20676.5,"h":20677,"l":20650,"c":20650,"v":79.469}
{"ts":1657950600000,"o":20650,"h":20655,"l":20650,"c":20655,"v":42.688}
{"ts":1657950660000,"o":20655,"h":20669.5,"l":20654.5,"c":20669.5,"v":45.613}
{"ts":1657950720000,"o":20669.5,"h":20670,"l":20660,"c":20660.5,"v":30.124}
{"ts":1657950780000,"o":20660.5,"h":20670.5,"l":20660,"c":20670.5,"v":46.135}
{"ts":1657950840000,"o":20670.5,"h":20670.5,"l":20670,"c":20670.5,"v":11.168}
{"ts":1657950900000,"o":20670.5,"h":20671,"l":20656.5,"c":20670.5,"v":56.057}
{"ts":1657950960000,"o":20670.5,"h":20677,"l":20670.5,"c":20671.5,"v":26.615}
{"ts":1657951020000,"o":20671.5,"h":20676,"l":20650,"c":20650,"v":55.132}
{"ts":1657951080000,"o":20650,"h":20654,"l":20636,"c":20636,"v":84.89}
{"ts":1657951140000,"o":20636,"h":20636.5,"l":20550,"c":20589,"v":1447.436}
{"ts":1657951200000,"o":20589,"h":20592,"l":20571.5,"c":20582.5,"v":261.398}
{"ts":1657951260000,"o":20582.5,"h":20595,"l":20581,"c":20595,"v":168.388}
{"ts":1657951320000,"o":20595,"h":20595,"l":20581.5,"c":20587.5,"v":179.454}
{"ts":1657951380000,"o":20587.5,"h":20594.5,"l":20587,"c":20594,"v":77.681}
{"ts":1657951440000,"o":20594,"h":20606,"l":20594,"c":20604,"v":110.083}
{"ts":1657951500000,"o":20604,"h":20611.5,"l":20600,"c":20600,"v":125.522}
{"ts":1657951560000,"o":20600,"h":20600.5,"l":20591.5,"c":20597,"v":98.773}
{"ts":1657951620000,"o":20597,"h":20603,"l":20597,"c":20603,"v":26.674}
{"ts":1657951680000,"o":20603,"h":20603,"l":20597,"c":20599.5,"v":39.727}
{"ts":1657951740000,"o":20599.5,"h":20613.5,"l":20599.5,"c":20613.5,"v":64.651}
{"ts":1657951800000,"o":20613.5,"h":20614.5,"l":20609,"c":20611,"v":53.831}
{"ts":1657951860000,"o":20611,"h":20615,"l":20607,"c":20607,"v":51.383}
{"ts":1657951920000,"o":20607,"h":20607.5,"l":20576,"c":20605.5,"v":136.714}
{"ts":1657951980000,"o":20605.5,"h":20605.5,"l":20583,"c":20583,"v":69.63}
{"ts":1657952040000,"o":20583,"h":20583.5,"l":20562,"c":20573,"v":175.116}
{"ts":1657952100000,"o":20573,"h":20582.5,"l":20569.5,"c":20578.5,"v":40.572}
{"ts":1657952160000,"o":20578.5,"h":20578.5,"l":20533,"c":20537.5,"v":295.69}
{"ts":1657952220000,"o":20537.5,"h":20552,"l":20520,"c":20520.5,"v":494.338}
{"ts":1657952280000,"o":20520.5,"h":20545,"l":20515,"c":20532.5,"v":236.752}
{"ts":1657952340000,"o":20532.5,"h":20566,"l":20531,"c":20559.5,"v":246.176}
{"ts":1657952400000,"o":20559.5,"h":20561,"l":20548,"c":20548.5,"v":59.687}
{"ts":1657952460000,"o":20548.5,"h":20555,"l":20547,"c":20555,"v":84.509}
{"ts":1657952520000,"o":20555,"h":20556,"l":20540,"c":20540.5,"v":63.766}
{"ts":1657952580000,"o":20540.5,"h":20554,"l":20540,"c":20553.5,"v":48.835}
{"ts":1657952640000,"o":20553.5,"h":20565.5,"l":20553,"c":20563,"v":80.861}
{"ts":1657952700000,"o":20563,"h":20575,"l":20562.5,"c":20563,"v":93.624}
{"ts":1657952760000,"o":20563,"h":20567.5,"l":20562.5,"c":20563,"v":58.5}
{"ts":1657952820000,"o":20563,"h":20576,"l":20562.5,"c":20572,"v":120.732}
{"ts":1657952880000,"o":20572,"h":20578,"l":20531,"c":20537,"v":111.998}
{"ts":1657952940000,"o":20537,"h":20549.5,"l":20536.5,"c":20549.5,"v":73.052}
{"ts":1657953000000,"o":20549.5,"h":20556,"l":20545,"c":20545.5,"v":42.352}
{"ts":1657953060000,"o":20545.5,"h":20549,"l":20538.5,"c":20548.5,"v":39.685}
{"ts":1657953120000,"o":20548.5,"h":20559.5,"l":20548.5,"c":20551.5,"v":64.356}
{"ts":1657953180000,"o":20551.5,"h":20552,"l":20530,"c":20530,"v":100.057}
{"ts":1657953240000,"o":20530,"h":20540.5,"l":20520,"c":20530,"v":143.86}
{"ts":1657953300000,"o":20530,"h":20530.5,"l":20480,"c":20492.5,"v":666.588}
{"ts":1657953360000,"o":20492.5,"h":20522,"l":20492,"c":20501.5,"v":326.908}
{"ts":1657953420000,"o":20501.5,"h":20501.5,"l":20469.5,"c":20489,"v":371.992}
{"ts":1657953480000,"o":20489,"h":20510,"l":20488.5,"c":20500.5,"v":153.77}
{"ts":1657953540000,"o":20500.5,"h":20521,"l":20500,"c":20510.5,"v":115.796}
{"ts":1657953600000,"o":20510.5,"h":20544,"l":20500.5,"c":20535.5,"v":476.091}
{"ts":1657953660000,"o":20535.5,"h":20544.5,"l":20528,"c":20528.5,"v":116.913}
{"ts":1657953720000,"o":20528.5,"h":20529.5,"l":20520,"c":20520.5,"v":112.947}
{"ts":1657953780000,"o":20520.5,"h":20537,"l":20520,"c":20535.5,"v":49.706}
{"ts":1657953840000,"o":20535.5,"h":20536.5,"l":20520,"c":20524,"v":116.867}
{"ts":1657953900000,"o":20524,"h":20529.5,"l":20524,"c":20524.5,"v":31.373}
{"ts":1657953960000,"o":20524.5,"h":20530,"l":20492,"c":20498,"v":192.336}
{"ts":1657954020000,"o":20498,"h":20522,"l":20493,"c":20516.5,"v":72.934}
{"ts":1657954080000,"o":20516.5,"h":20539,"l":20516.5,"c":20539,"v":59.345}
{"ts":1657954140000,"o":20539,"h":20545,"l":20537.5,"c":20545,"v":74.453}
{"ts":1657954200000,"o":20545,"h":20557,"l":20544.5,"c":20551.5,"v":113.144}
{"ts":1657954260000,"o":20551.5,"h":20557,"l":20537.5,"c":20537.5,"v":62.89}
{"ts":1657954320000,"o":20537.5,"h":20540,"l":20531,"c":20531,"v":41.887}
{"ts":1657954380000,"o":20531,"h":20542.5,"l":20531,"c":20531.5,"v":32.798}
{"ts":1657954440000,"o":20531.5,"h":20542.5,"l":20531,"c":20542.5,"v":25.097}
{"ts":1657954500000,"o":20542.5,"h":20544,"l":20524,"c":20524.5,"v":64.227}
{"ts":1657954560000,"o":20524.5,"h":20542.5,"l":20523,"c":20542.5,"v":78.644}
{"ts":1657954620000,"o":20542.5,"h":20542.5,"l":20535,"c":20535.5,"v":15.029}
{"ts":1657954680000,"o":20535.5,"h":20542,"l":20533,"c":20542,"v":19.22}
{"ts":1657954740000,"o":20542,"h":20547,"l":20540,"c":20545.5,"v":30.597}
{"ts":1657954800000,"o":20545.5,"h":20551.5,"l":20545,"c":20551,"v":49.237}
{"ts":1657954860000,"o":20551,"h":20551,"l":20535,"c":20535,"v":36.296}
{"ts":1657954920000,"o":20535,"h":20540,"l":20526.5,"c":20527.5,"v":18.169}
{"ts":1657954980000,"o":20527.5,"h":20530,"l":20527.5,"c":20529,"v":25.09}
{"ts":1657955040000,"o":20529,"h":20529.5,"l":20529,"c":20529,"v":26.286}
{"ts":1657955100000,"o":20529,"h":20540,"l":20529,"c":20539.5,"v":31.482}
{"ts":1657955160000,"o":20539.5,"h":20547.5,"l":20539.5,"c":20547,"v":37.746}
{"ts":1657955220000,"o":20547,"h":20553.5,"l":20547,"c":20552,"v":59.107}
{"ts":1657955280000,"o":20552,"h":20571,"l":20552,"c":20570.5,"v":105.651}
{"ts":1657955340000,"o":20570.5,"h":20573,"l":20564,"c":20569.5,"v":90.891}
{"ts":1657955400000,"o":20569.5,"h":20573,"l":20569,"c":20572.5,"v":39.373}
{"ts":1657955460000,"o":20572.5,"h":20573,"l":20567,"c":20567,"v":40.016}
{"ts":1657955520000,"o":20567,"h":20567.5,"l":20565,"c":20565.5,"v":39.214}
{"ts":1657955580000,"o":20565.5,"h":20576.5,"l":20565,"c":20572,"v":69.191}
{"ts":1657955640000,"o":20572,"h":20577,"l":20572,"c":20576.5,"v":22.359}
{"ts":1657955700000,"o":20576.5,"h":20592.5,"l":20576.5,"c":20588.5,"v":164.77}
{"ts":1657955760000,"o":20588.5,"h":20591,"l":20587,"c":20590,"v":53.331}
{"ts":1657955820000,"o":20590,"h":20597,"l":20589.5,"c":20596.5,"v":53.702}
{"ts":1657955880000,"o":20596.5,"h":20599.5,"l":20591,"c":20591.5,"v":87.09}
{"ts":1657955940000,"o":20591.5,"h":20591.5,"l":20583.5,"c":20590.5,"v":56.388}
{"ts":1657956000000,"o":20590.5,"h":20591,"l":20573,"c":20573,"v":67.779}
{"ts":1657956060000,"o":20573,"h":20580,"l":20571,"c":20580,"v":36.229}
{"ts":1657956120000,"o":20580,"h":20590,"l":20579.5,"c":20588.5,"v":31.494}
{"ts":1657956180000,"o":20588.5,"h":20599,"l":20588.5,"c":20598.5,"v":52.069}
{"ts":1657956240000,"o":20598.5,"h":20599,"l":20583.5,"c":20588,"v":103.448}
{"ts":1657956300000,"o":20588,"h":20588.5,"l":20583,"c":20584.5,"v":47.48}
{"ts":1657956360000,"o":20584.5,"h":20587.5,"l":20581,"c":20581,"v":25.382}
{"ts":1657956420000,"o":20581,"h":20581.5,"l":20576.5,"c":20576.5,"v":26.154}
{"ts":1657956480000,"o":20576.5,"h":20581.5,"l":20576.5,"c":20581,"v":18.582}
{"ts":1657956540000,"o":20581,"h":20594.5,"l":20581,"c":20593.5,"v":52.941}
{"ts":1657956600000,"o":20593.5,"h":20595.5,"l":20590,"c":20590.5,"v":22.15}
{"ts":1657956660000,"o":20590.5,"h":20594.5,"l":20587,"c":20587.5,"v":80.634}
{"ts":1657956720000,"o":20587.5,"h":20587.5,"l":20585,"c":20585,"v":40.862}
{"ts":1657956780000,"o":20585,"h":20585.5,"l":20583.5,"c":20583.5,"v":29.204}
{"ts":1657956840000,"o":20583.5,"h":20587.5,"l":20583.5,"c":20587.5,"v":37.458}
{"ts":1657956900000,"o":20587.5,"h":20594.5,"l":20587,"c":20594.5,"v":46.014}
{"ts":1657956960000,"o":20594.5,"h":20598.5,"l":20594.5,"c":20596.5,"v":49.722}
{"ts":1657957020000,"o":20596.5,"h":20610,"l":20596.5,"c":20600.5,"v":131.236}
{"ts":1657957080000,"o":20600.5,"h":20600.5,"l":20584,"c":20585,"v":50.163}
{"ts":1657957140000,"o":20585,"h":20587,"l":20584.5,"c":20585.5,"v":40.937}
{"ts":1657957200000,"o":20585.5,"h":20589,"l":20585,"c":20588.5,"v":44.419}
{"ts":1657957260000,"o":20588.5,"h":20592.5,"l":20576.5,"c":20576.5,"v":55.868}
{"ts":1657957320000,"o":20576.5,"h":20577,"l":20557,"c":20571,"v":140.286}
{"ts":1657957380000,"o":20571,"h":20574,"l":20557,"c":20559.5,"v":29.197}
{"ts":1657957440000,"o":20559.5,"h":20565,"l":20547.5,"c":20555,"v":59.114}
{"ts":1657957500000,"o":20555,"h":20564,"l":20539,"c":20540,"v":138.401}
{"ts":1657957560000,"o":20540,"h":20560,"l":20539.5,"c":20559.5,"v":51.957}
{"ts":1657957620000,"o":20559.5,"h":20560,"l":20548,"c":20548.5,"v":44.102}
{"ts":1657957680000,"o":20548.5,"h":20548.5,"l":20520,"c":20522,"v":96.97}
{"ts":1657957740000,"o":20522,"h":20527.5,"l":20511,"c":20512,"v":195.036}
{"ts":1657957800000,"o":20512,"h":20521,"l":20496,"c":20511,"v":218.699}
{"ts":1657957860000,"o":20511,"h":20531,"l":20511,"c":20529.5,"v":54.341}
{"ts":1657957920000,"o":20529.5,"h":20530,"l":20512.5,"c":20513,"v":35.616}
{"ts":1657957980000,"o":20513,"h":20517.5,"l":20512.5,"c":20517.5,"v":74.277}
{"ts":1657958040000,"o":20517.5,"h":20530,"l":20517,"c":20529.5,"v":35.55}
{"ts":1657958100000,"o":20529.5,"h":20545.5,"l":20529.5,"c":20545,"v":93.156}
{"ts":1657958160000,"o":20545,"h":20548,"l":20541.5,"c":20546.5,"v":38.012}
{"ts":1657958220000,"o":20546.5,"h":20547,"l":20535.5,"c":20539.5,"v":46.488}
{"ts":1657958280000,"o":20539.5,"h":20547,"l":20539.5,"c":20546.5,"v":17.689}
{"ts":1657958340000,"o":20546.5,"h":20548,"l":20542.5,"c":20542.5,"v":14.939}
{"ts":1657958400000,"o":20542.5,"h":20543,"l":20536,"c":20539,"v":45.5}
{"ts":1657958460000,"o":20539,"h":20550,"l":20539,"c":20540.5,"v":53.925}
{"ts":1657958520000,"o":20540.5,"h":20580,"l":20540,"c":20575,"v":178.448}
{"ts":1657958580000,"o":20575,"h":20634,"l":20562.5,"c":20614.5,"v":433.118}
{"ts":1657958640000,"o":20614.5,"h":20622.5,"l":20599.5,"c":20599.5,"v":174.606}
{"ts":1657958700000,"o":20599.5,"h":20611,"l":20588,"c":20588.5,"v":230.742}
{"ts":1657958760000,"o":20588.5,"h":20598,"l":20588,"c":20590,"v":54.623}
{"ts":1657958820000,"o":20590,"h":20594,"l":20585,"c":20594,"v":38.325}
{"ts":1657958880000,"o":20594,"h":20607,"l":20589,"c":20606.5,"v":64.947}
{"ts":1657958940000,"o":20606.5,"h":20607,"l":20595,"c":20595.5,"v":43.321}
{"ts":1657959000000,"o":20595.5,"h":20595.5,"l":20590,"c":20590,"v":34.67}
{"ts":1657959060000,"o":20590,"h":20590.5,"l":20585,"c":20585,"v":21.122}
{"ts":1657959120000,"o":20585,"h":20595,"l":20585,"c":20595,"v":23.404}
{"ts":1657959180000,"o":20595,"h":20598,"l":20594.5,"c":20596.5,"v":34.999}
{"ts":1657959240000,"o":20596.5,"h":20605,"l":20596,"c":20605,"v":34.873}
{"ts":1657959300000,"o":20605,"h":20605,"l":20598,"c":20601,"v":29.492}
{"ts":1657959360000,"o":20601,"h":20614,"l":20601,"c":20614,"v":59.336}
{"ts":1657959420000,"o":20614,"h":20614,"l":20610,"c":20613.5,"v":47.377}
{"ts":1657959480000,"o":20613.5,"h":20614,"l":20613,"c":20613.5,"v":71.983}
{"ts":1657959540000,"o":20613.5,"h":20630,"l":20613,"c":20619,"v":101.365}
{"ts":1657959600000,"o":20619,"h":20624,"l":20610,"c":20614.5,"v":53.083}
{"ts":1657959660000,"o":20614.5,"h":20614.5,"l":20614,"c":20614.5,"v":22.88}
{"ts":1657959720000,"o":20614.5,"h":20614.5,"l":20603,"c":20612,"v":55.612}
{"ts":1657959780000,"o":20612,"h":20614.5,"l":20611,"c":20613.5,"v":35.518}
{"ts":1657959840000,"o":20613.5,"h":20613.5,"l":20611,"c":20611.5,"v":44.522}
{"ts":1657959900000,"o":20611.5,"h":20611.5,"l":20611,"c":20611,"v":47.987}
{"ts":1657959960000,"o":20611,"h":20620,"l":20611,"c":20620,"v":41.274}
{"ts":1657960020000,"o":20620,"h":20629,"l":20616.5,"c":20617,"v":141.97}
{"ts":1657960080000,"o":20617,"h":20617,"l":20607.5,"c":20607.5,"v":39.276}
{"ts":1657960140000,"o":20607.5,"h":20608,"l":20601,"c":20601,"v":31.878}
{"ts":1657960200000,"o":20601,"h":20601.5,"l":20601,"c":20601,"v":32.892}
{"ts":1657960260000,"o":20601,"h":20606,"l":20601,"c":20606,"v":71.188}
{"ts":1657960320000,"o":20606,"h":20606,"l":20605.5,"c":20606,"v":32.026}
{"ts":1657960380000,"o":20606,"h":20606,"l":20600,"c":20600.5,"v":16.335}
{"ts":1657960440000,"o":20600.5,"h":20600.5,"l":20592.5,"c":20592.5,"v":52.179}
{"ts":1657960500000,"o":20592.5,"h":20593.5,"l":20592.5,"c":20593,"v":18.871}
{"ts":1657960560000,"o":20593,"h":20604.5,"l":20592,"c":20604,"v":42.995}
{"ts":1657960620000,"o":20604,"h":20658,"l":20604,"c":20641.5,"v":323.442}
{"ts":1657960680000,"o":20641.5,"h":20645,"l":20631.5,"c":20637,"v":172.083}
{"ts":1657960740000,"o":20637,"h":20637,"l":20617,"c":20629,"v":76.244}
{"ts":1657960800000,"o":20629,"h":20629.5,"l":20629,"c":20629.5,"v":32.352}
{"ts":1657960860000,"o":20629.5,"h":20629.5,"l":20619,"c":20619.5,"v":23.773}
{"ts":1657960920000,"o":20619.5,"h":20619.5,"l":20609,"c":20609.5,"v":32.848}
{"ts":1657960980000,"o":20609.5,"h":20620,"l":20609.5,"c":20620,"v":14.572}
{"ts":1657961040000,"o":20620,"h":20620,"l":20609.5,"c":20617,"v":32.928}
{"ts":1657961100000,"o":20617,"h":20617,"l":20606.5,"c":20607,"v":31.647}
{"ts":1657961160000,"o":20607,"h":20610,"l":20606.5,"c":20608,"v":25.806}
{"ts":1657961220000,"o":20608,"h":20610,"l":20607.5,"c":20610,"v":21.609}
{"ts":1657961280000,"o":20610,"h":20610,"l":20593.5,"c":20593.5,"v":63.941}
{"ts":1657961340000,"o":20593.5,"h":20594,"l":20559.5,"c":20572.5,"v":278.343}
{"ts":1657961400000,"o":20572.5,"h":20589.5,"l":20572.5,"c":20581,"v":60.761}
{"ts":1657961460000,"o":20581,"h":20581,"l":20568,"c":20568,"v":51.399}
{"ts":1657961520000,"o":20568,"h":20580,"l":20567.5,"c":20579.5,"v":25.285}
{"ts":1657961580000,"o":20579.5,"h":20582.5,"l":20579.5,"c":20582,"v":32.804}
{"ts":1657961640000,"o":20582,"h":20587.5,"l":20580.5,"c":20580.5,"v":27.923}
{"ts":1657961700000,"o":20580.5,"h":20593,"l":20580.5,"c":20592.5,"v":56.145}
{"ts":1657961760000,"o":20592.5,"h":20595,"l":20587,"c":20591.5,"v":28.194}
{"ts":1657961820000,"o":20591.5,"h":20592,"l":20587,"c":20587,"v":10.768}
{"ts":1657961880000,"o":20587,"h":20598,"l":20583.5,"c":20595,"v":11.899}
{"ts":1657961940000,"o":20595,"h":20595,"l":20593.5,"c":20595,"v":18.863}
{"ts":1657962000000,"o":20595,"h":20595,"l":20587,"c":20587.5,"v":15.415}
{"ts":1657962060000,"o":20587.5,"h":20589.5,"l":20584.5,"c":20584.5,"v":9.666}
{"ts":1657962120000,"o":20584.5,"h":20592,"l":20583,"c":20592,"v":26.304}
{"ts":1657962180000,"o":20592,"h":20592,"l":20587,"c":20588,"v":22.915}
{"ts":1657962240000,"o":20588,"h":20594,"l":20588,"c":20592,"v":13.94}
{"ts":1657962300000,"o":20592,"h":20592,"l":20587,"c":20587,"v":21.787}
{"ts":1657962360000,"o":20587,"h":20593.5,"l":20587,"c":20592.5,"v":20.612}
{"ts":1657962420000,"o":20592.5,"h":20592.5,"l":20587,"c":20587.5,"v":13.5}
{"ts":1657962480000,"o":20587.5,"h":20587.5,"l":20583.5,"c":20583.5,"v":13.189}
{"ts":1657962540000,"o":20583.5,"h":20584,"l":20572,"c":20572.5,"v":35.948}
{"ts":1657962600000,"o":20572.5,"h":20581.5,"l":20572,"c":20574,"v":40.344}
{"ts":1657962660000,"o":20574,"h":20574,"l":20569,"c":20569.5,"v":30.526}
{"ts":1657962720000,"o":20569.5,"h":20579,"l":20566,"c":20579,"v":60.296}
{"ts":1657962780000,"o":20579,"h":20579,"l":20568.5,"c":20577,"v":18.568}
{"ts":1657962840000,"o":20577,"h":20585.5,"l":20574,"c":20574.5,"v":38.683}
{"ts":1657962900000,"o":20574.5,"h":20574.5,"l":20571.5,"c":20572,"v":10.984}
{"ts":1657962960000,"o":20572,"h":20583.5,"l":20570.5,"c":20583.5,"v":36.663}
{"ts":1657963020000,"o":20583.5,"h":20599,"l":20583,"c":20599,"v":95.912}
{"ts":1657963080000,"o":20599,"h":20602.5,"l":20598.5,"c":20602,"v":71.908}
{"ts":1657963140000,"o":20602,"h":20602,"l":20591.5,"c":20591.5,"v":32.129}
{"ts":1657963200000,"o":20591.5,"h":20596.5,"l":20590.5,"c":20593.5,"v":36.372}
{"ts":1657963260000,"o":20593.5,"h":20594,"l":20593,"c":20594,"v":16.203}
{"ts":1657963320000,"o":20594,"h":20600,"l":20593.5,"c":20600,"v":17.875}
{"ts":1657963380000,"o":20600,"h":20621,"l":20599.5,"c":20611.5,"v":89.418}
{"ts":1657963440000,"o":20611.5,"h":20623.5,"l":20611,"c":20623.5,"v":89.788}
{"ts":1657963500000,"o":20623.5,"h":20623.5,"l":20613,"c":20618,"v":58.519}
{"ts":1657963560000,"o":20618,"h":20618.5,"l":20613,"c":20613,"v":18.401}
{"ts":1657963620000,"o":20613,"h":20613.5,"l":20602,"c":20604,"v":22.901}
{"ts":1657963680000,"o":20604,"h":20604,"l":20601,"c":20601.5,"v":7.631}
{"ts":1657963740000,"o":20601.5,"h":20604,"l":20601,"c":20604,"v":12.299}
{"ts":1657963800000,"o":20604,"h":20620,"l":20603.5,"c":20620,"v":61.559}
{"ts":1657963860000,"o":20620,"h":20623,"l":20617.5,"c":20620,"v":41.659}
{"ts":1657963920000,"o":20620,"h":20623,"l":20620,"c":20623,"v":18.791}
{"ts":1657963980000,"o":20623,"h":20623,"l":20610,"c":20610.5,"v":18.778}
{"ts":1657964040000,"o":20610.5,"h":20611.5,"l":20610.5,"c":20611.5,"v":7.168}
{"ts":1657964100000,"o":20611.5,"h":20611.5,"l":20602.5,"c":20602.5,"v":12.409}
{"ts":1657964160000,"o":20602.5,"h":20602.5,"l":20597,"c":20598,"v":40.788}
{"ts":1657964220000,"o":20598,"h":20605.5,"l":20597.5,"c":20598.5,"v":15.892}
{"ts":1657964280000,"o":20598.5,"h":20600,"l":20597,"c":20597.5,"v":24.686}
{"ts":1657964340000,"o":20597.5,"h":20606.5,"l":20597,"c":20606.5,"v":47.007}
{"ts":1657964400000,"o":20606.5,"h":20606.5,"l":20605,"c":20605,"v":29.987}
{"ts":1657964460000,"o":20605,"h":20608,"l":20605,"c":20607.5,"v":27.637}
{"ts":1657964520000,"o":20607.5,"h":20610,"l":20607.5,"c":20609.5,"v":28.011}
{"ts":1657964580000,"o":20609.5,"h":20610,"l":20609.5,"c":20609.5,"v":10.32}
{"ts":1657964640000,"o":20609.5,"h":20612,"l":20609.5,"c":20611,"v":25.213}
{"ts":1657964700000,"o":20611,"h":20611,"l":20610,"c":20610.5,"v":4.955}
{"ts":1657964760000,"o":20610.5,"h":20610.5,"l":20582.5,"c":20586,"v":64.456}
{"ts":1657964820000,"o":20586,"h":20586.5,"l":20580,"c":20584.5,"v":14.839}
{"ts":1657964880000,"o":20584.5,"h":20593.5,"l":20583,"c":20593.5,"v":17.631}
{"ts":1657964940000,"o":20593.5,"h":20595.5,"l":20589,"c":20595,"v":11.732}
{"ts":1657965000000,"o":20595,"h":20595.5,"l":20595,"c":20595.5,"v":9.641}
{"ts":1657965060000,"o":20595.5,"h":20595.5,"l":20586,"c":20586,"v":19.256}
{"ts":1657965120000,"o":20586,"h":20586.5,"l":20582,"c":20582.5,"v":17.135}
{"ts":1657965180000,"o":20582.5,"h":20583,"l":20580,"c":20580,"v":88.521}
{"ts":1657965240000,"o":20580,"h":20580.5,"l":20580,"c":20580,"v":13.882}
{"ts":1657965300000,"o":20580,"h":20600,"l":20580,"c":20600,"v":32.443}
{"ts":1657965360000,"o":20600,"h":20616.5,"l":20600,"c":20616.5,"v":92.098}
{"ts":1657965420000,"o":20616.5,"h":20625,"l":20607.5,"c":20625,"v":80.385}
{"ts":1657965480000,"o":20625,"h":20625,"l":20624,"c":20624,"v":51.543}
{"ts":1657965540000,"o":20624,"h":20624.5,"l":20600,"c":20607,"v":53.293}
{"ts":1657965600000,"o":20607,"h":20607,"l":20600,"c":20600.5,"v":39.627}
{"ts":1657965660000,"o":20600.5,"h":20601,"l":20600,"c":20600.5,"v":9.789}
{"ts":1657965720000,"o":20600.5,"h":20606.5,"l":20600,"c":20606.5,"v":16.119}
{"ts":1657965780000,"o":20606.5,"h":20606.5,"l":20600.5,"c":20600.5,"v":11.051}
{"ts":1657965840000,"o":20600.5,"h":20610.5,"l":20600.5,"c":20608.5,"v":9.566}
{"ts":1657965900000,"o":20608.5,"h":20618,"l":20608.5,"c":20617.5,"v":43.175}
{"ts":1657965960000,"o":20617.5,"h":20625,"l":20617.5,"c":20625,"v":40.96}
{"ts":1657966020000,"o":20625,"h":20631.5,"l":20621,"c":20628.5,"v":47.421}
{"ts":1657966080000,"o":20628.5,"h":20628.5,"l":20618.5,"c":20622,"v":29.582}
{"ts":1657966140000,"o":20622,"h":20624,"l":20618.5,"c":20619,"v":21.527}
{"ts":1657966200000,"o":20619,"h":20625,"l":20612,"c":20624.5,"v":62.738}
{"ts":1657966260000,"o":20624.5,"h":20625,"l":20620,"c":20622,"v":32.315}
{"ts":1657966320000,"o":20622,"h":20627.5,"l":20620,"c":20627.5,"v":15.975}
{"ts":1657966380000,"o":20627.5,"h":20627.5,"l":20624,"c":20624.5,"v":24.056}
{"ts":1657966440000,"o":20624.5,"h":20624.5,"l":20624,"c":20624,"v":12.139}
{"ts":1657966500000,"o":20624,"h":20624.5,"l":20620,"c":20620.5,"v":18.244}
{"ts":1657966560000,"o":20620.5,"h":20620.5,"l":20613.5,"c":20617.5,"v":23.119}
{"ts":1657966620000,"o":20617.5,"h":20618,"l":20617.5,"c":20618,"v":9.918}
{"ts":1657966680000,"o":20618,"h":20625,"l":20616,"c":20624.5,"v":12.687}
{"ts":1657966740000,"o":20624.5,"h":20625,"l":20616,"c":20620,"v":18.435}
{"ts":1657966800000,"o":20620,"h":20620,"l":20617,"c":20617,"v":13.309}
{"ts":1657966860000,"o":20617,"h":20617,"l":20615,"c":20615,"v":17.36}
{"ts":1657966920000,"o":20615,"h":20615.5,"l":20615,"c":20615.5,"v":3.794}
{"ts":1657966980000,"o":20615.5,"h":20620,"l":20615,"c":20619.5,"v":14.636}
{"ts":1657967040000,"o":20619.5,"h":20640,"l":20619.5,"c":20629.5,"v":101.497}
{"ts":1657967100000,"o":20629.5,"h":20644,"l":20629.5,"c":20636.5,"v":91.391}
{"ts":1657967160000,"o":20636.5,"h":20641.5,"l":20630.5,"c":20641,"v":32.019}
{"ts":1657967220000,"o":20641,"h":20672,"l":20641,"c":20650,"v":385.682}
{"ts":1657967280000,"o":20650,"h":20670,"l":20649.5,"c":20666,"v":129.807}
{"ts":1657967340000,"o":20666,"h":20666.5,"l":20662,"c":20662.5,"v":110.404}
{"ts":1657967400000,"o":20662.5,"h":20674,"l":20661,"c":20673.5,"v":138.005}
{"ts":1657967460000,"o":20673.5,"h":20674,"l":20620.5,"c":20621,"v":206.282}
{"ts":1657967520000,"o":20621,"h":20627,"l":20618.5,"c":20619,"v":108.655}
{"ts":1657967580000,"o":20619,"h":20619,"l":20592,"c":20592.5,"v":160.948}
{"ts":1657967640000,"o":20592.5,"h":20604.5,"l":20584,"c":20604,"v":112.82}
{"ts":1657967700000,"o":20604,"h":20614.5,"l":20604,"c":20612,"v":66.806}
{"ts":1657967760000,"o":20612,"h":20628,"l":20612,"c":20623,"v":84.876}
{"ts":1657967820000,"o":20623,"h":20631.5,"l":20617.5,"c":20617.5,"v":39.877}
{"ts":1657967880000,"o":20617.5,"h":20621.5,"l":20617.5,"c":20620,"v":28.699}
{"ts":1657967940000,"o":20620,"h":20631,"l":20619.5,"c":20630.5,"v":52.234}
{"ts":1657968000000,"o":20630.5,"h":20631,"l":20615,"c":20615,"v":80.886}
{"ts":1657968060000,"o":20615,"h":20615.5,"l":20614,"c":20615.5,"v":6.633}
{"ts":1657968120000,"o":20615.5,"h":20632,"l":20615.5,"c":20631.5,"v":63.629}
{"ts":1657968180000,"o":20631.5,"h":20639.5,"l":20631.5,"c":20639,"v":38.282}
{"ts":1657968240000,"o":20639,"h":20639.5,"l":20620,"c":20625,"v":54.554}
{"ts":1657968300000,"o":20625,"h":20626.5,"l":20616,"c":20625.5,"v":10.961}
{"ts":1657968360000,"o":20625.5,"h":20633,"l":20625,"c":20632.5,"v":15.911}
{"ts":1657968420000,"o":20632.5,"h":20638,"l":20632.5,"c":20634.5,"v":13.478}
{"ts":1657968480000,"o":20634.5,"h":20639.5,"l":20634,"c":20637,"v":16.885}
{"ts":1657968540000,"o":20637,"h":20637.5,"l":20623.5,"c":20623.5,"v":27.928}
{"ts":1657968600000,"o":20623.5,"h":20624,"l":20623,"c":20623.5,"v":22.653}
{"ts":1657968660000,"o":20623.5,"h":20623.5,"l":20619,"c":20620.5,"v":5.352}
{"ts":1657968720000,"o":20620.5,"h":20621,"l":20617.5,"c":20617.5,"v":9.889}
{"ts":1657968780000,"o":20617.5,"h":20622,"l":20616,"c":20622,"v":33.795}
{"ts":1657968840000,"o":20622,"h":20622.5,"l":20615,"c":20622,"v":11.846}
{"ts":1657968900000,"o":20622,"h":20622.5,"l":20618,"c":20618.5,"v":10.676}
{"ts":1657968960000,"o":20618.5,"h":20618.5,"l":20607,"c":20607,"v":49.014}
{"ts":1657969020000,"o":20607,"h":20615,"l":20607,"c":20608.5,"v":32.47}
{"ts":1657969080000,"o":20608.5,"h":20608.5,"l":20601.5,"c":20604,"v":43.505}
{"ts":1657969140000,"o":20604,"h":20624,"l":20603.5,"c":20624,"v":56.763}
{"ts":1657969200000,"o":20624,"h":20624,"l":20620,"c":20621.5,"v":15.18}
{"ts":1657969260000,"o":20621.5,"h":20634,"l":20621.5,"c":20630.5,"v":20.29}
{"ts":1657969320000,"o":20630.5,"h":20630.5,"l":20629.5,"c":20629.5,"v":8.884}
{"ts":1657969380000,"o":20629.5,"h":20630,"l":20627,"c":20629,"v":20.438}
{"ts":1657969440000,"o":20629,"h":20629.5,"l":20615.5,"c":20615.5,"v":11.799}
{"ts":1657969500000,"o":20615.5,"h":20623.5,"l":20615,"c":20619.5,"v":31.606}
{"ts":1657969560000,"o":20619.5,"h":20622,"l":20619.5,"c":20619.5,"v":13.392}
{"ts":1657969620000,"o":20619.5,"h":20620,"l":20610.5,"c":20616,"v":12.632}
{"ts":1657969680000,"o":20616,"h":20616.5,"l":20608,"c":20608,"v":16.199}
{"ts":1657969740000,"o":20608,"h":20616,"l":20600,"c":20615.5,"v":32.406}
{"ts":1657969800000,"o":20615.5,"h":20616,"l":20609,"c":20609,"v":7.423}
{"ts":1657969860000,"o":20609,"h":20630.5,"l":20609,"c":20630.5,"v":30.129}
{"ts":1657969920000,"o":20630.5,"h":20630.5,"l":20629.5,"c":20630,"v":16.576}
{"ts":1657969980000,"o":20630,"h":20630,"l":20623.5,"c":20627,"v":7.534}
{"ts":1657970040000,"o":20627,"h":20627,"l":20622,"c":20626.5,"v":8.334}
{"ts":1657970100000,"o":20626.5,"h":20630,"l":20624.5,"c":20624.5,"v":11.174}
{"ts":1657970160000,"o":20624.5,"h":20627.5,"l":20622,"c":20627,"v":4.509}
{"ts":1657970220000,"o":20627,"h":20628,"l":20621,"c":20621,"v":16.063}
{"ts":1657970280000,"o":20621,"h":20621.5,"l":20613.5,"c":20620,"v":17.581}
{"ts":1657970340000,"o":20620,"h":20625,"l":20620,"c":20624.5,"v":10.957}
{"ts":1657970400000,"o":20624.5,"h":20637.5,"l":20624.5,"c":20637.5,"v":55.178}
{"ts":1657970460000,"o":20637.5,"h":20637.5,"l":20637,"c":20637.5,"v":8.451}
{"ts":1657970520000,"o":20637.5,"h":20637.5,"l":20631,"c":20635,"v":29.382}
{"ts":1657970580000,"o":20635,"h":20635,"l":20629.5,"c":20630,"v":10.514}
{"ts":1657970640000,"o":20630,"h":20635.5,"l":20628.5,"c":20629,"v":44.127}
{"ts":1657970700000,"o":20629,"h":20645,"l":20629,"c":20645,"v":24.416}
{"ts":1657970760000,"o":20645,"h":20648.5,"l":20644.5,"c":20645.5,"v":110.374}
{"ts":1657970820000,"o":20645.5,"h":20646,"l":20638.5,"c":20642,"v":28.365}
{"ts":1657970880000,"o":20642,"h":20646,"l":20641.5,"c":20645.5,"v":12.88}
{"ts":1657970940000,"o":20645.5,"h":20650,"l":20645.5,"c":20649.5,"v":29.464}
{"ts":1657971000000,"o":20649.5,"h":20654,"l":20649.5,"c":20653.5,"v":38.045}
{"ts":1657971060000,"o":20653.5,"h":20662,"l":20651,"c":20656,"v":101.166}
{"ts":1657971120000,"o":20656,"h":20664.5,"l":20649,"c":20649,"v":88.881}
{"ts":1657971180000,"o":20649,"h":20651.5,"l":20632,"c":20651,"v":28.974}
{"ts":1657971240000,"o":20651,"h":20651.5,"l":20646,"c":20646,"v":13.142}
{"ts":1657971300000,"o":20646,"h":20649,"l":20645,"c":20645.5,"v":31.366}
{"ts":1657971360000,"o":20645.5,"h":20645.5,"l":20645,"c":20645.5,"v":33.228}
{"ts":1657971420000,"o":20645.5,"h":20646.5,"l":20635,"c":20644,"v":16.683}
{"ts":1657971480000,"o":20644,"h":20647.5,"l":20639,"c":20645.5,"v":21.004}
{"ts":1657971540000,"o":20645.5,"h":20660.5,"l":20645.5,"c":20653.5,"v":61.749}
{"ts":1657971600000,"o":20653.5,"h":20665,"l":20653.5,"c":20657.5,"v":88.281}
{"ts":1657971660000,"o":20657.5,"h":20657.5,"l":20630,"c":20633,"v":57.509}
{"ts":1657971720000,"o":20633,"h":20639,"l":20632,"c":20636,"v":37.604}
{"ts":1657971780000,"o":20636,"h":20646,"l":20636,"c":20637,"v":29.81}
{"ts":1657971840000,"o":20637,"h":20637,"l":20630,"c":20634.5,"v":11.011}
{"ts":1657971900000,"o":20634.5,"h":20635,"l":20626.5,"c":20626.5,"v":44.766}
{"ts":1657971960000,"o":20626.5,"h":20630.5,"l":20626.5,"c":20630,"v":15.379}
{"ts":1657972020000,"o":20630,"h":20630.5,"l":20629.5,"c":20630,"v":12.716}
{"ts":1657972080000,"o":20630,"h":20635,"l":20627,"c":20634.5,"v":51.239}
{"ts":1657972140000,"o":20634.5,"h":20639.5,"l":20634,"c":20639.5,"v":7.53}
{"ts":1657972200000,"o":20639.5,"h":20647,"l":20639.5,"c":20641,"v":15.264}
{"ts":1657972260000,"o":20641,"h":20641.5,"l":20641,"c":20641,"v":3.492}
{"ts":1657972320000,"o":20641,"h":20645.5,"l":20641,"c":20645.5,"v":5.735}
{"ts":1657972380000,"o":20645.5,"h":20645.5,"l":20640.5,"c":20643,"v":19.015}
{"ts":1657972440000,"o":20643,"h":20643,"l":20631.5,"c":20632,"v":38.559}
{"ts":1657972500000,"o":20632,"h":20632,"l":20622,"c":20622,"v":40.592}
{"ts":1657972560000,"o":20622,"h":20629.5,"l":20622,"c":20629,"v":12.428}
{"ts":1657972620000,"o":20629,"h":20629.5,"l":20623,"c":20623.5,"v":20.784}
{"ts":1657972680000,"o":20623.5,"h":20623.5,"l":20615,"c":20615.5,"v":34.45}
{"ts":1657972740000,"o":20615.5,"h":20619,"l":20605,"c":20608.5,"v":161.205}
{"ts":1657972800000,"o":20608.5,"h":20613.5,"l":20608.5,"c":20613.5,"v":57.409}
{"ts":1657972860000,"o":20613.5,"h":20613.5,"l":20610,"c":20610,"v":27.612}
{"ts":1657972920000,"o":20610,"h":20610.5,"l":20610,"c":20610,"v":16.409}
{"ts":1657972980000,"o":20610,"h":20617,"l":20610,"c":20616.5,"v":22.465}
{"ts":1657973040000,"o":20616.5,"h":20617,"l":20609,"c":20611.5,"v":45.208}
{"ts":1657973100000,"o":20611.5,"h":20613.5,"l":20605,"c":20605,"v":26.139}
{"ts":1657973160000,"o":20605,"h":20605.5,"l":20589,"c":20589,"v":99.239}
{"ts":1657973220000,"o":20589,"h":20599.5,"l":20586,"c":20599.5,"v":93.202}
{"ts":1657973280000,"o":20599.5,"h":20599.5,"l":20589,"c":20595.5,"v":30.272}
{"ts":1657973340000,"o":20595.5,"h":20595.5,"l":20589,"c":20589,"v":33.138}
{"ts":1657973400000,"o":20589,"h":20591.5,"l":20589,"c":20590.5,"v":23.469}
{"ts":1657973460000,"o":20590.5,"h":20595,"l":20581,"c":20594.5,"v":100.081}
{"ts":1657973520000,"o":20594.5,"h":20605,"l":20594.5,"c":20603,"v":45.316}
{"ts":1657973580000,"o":20603,"h":20603,"l":20595,"c":20599.5,"v":22.917}
{"ts":1657973640000,"o":20599.5,"h":20603,"l":20599,"c":20602.5,"v":21.593}
{"ts":1657973700000,"o":20602.5,"h":20615,"l":20602.5,"c":20615,"v":42.084}
{"ts":1657973760000,"o":20615,"h":20620,"l":20614.5,"c":20620,"v":32.953}
{"ts":1657973820000,"o":20620,"h":20620,"l":20614,"c":20619,"v":33.589}
{"ts":1657973880000,"o":20619,"h":20621.5,"l":20614.5,"c":20614.5,"v":47.38}
{"ts":1657973940000,"o":20614.5,"h":20615,"l":20605,"c":20610.5,"v":82.973}
{"ts":1657974000000,"o":20610.5,"h":20617.5,"l":20610,"c":20617.5,"v":14.611}
{"ts":1657974060000,"o":20617.5,"h":20621.5,"l":20617,"c":20621,"v":14.987}
{"ts":1657974120000,"o":20621,"h":20621.5,"l":20621,"c":20621,"v":10.446}
{"ts":1657974180000,"o":20621,"h":20621.5,"l":20621,"c":20621,"v":15.704}
{"ts":1657974240000,"o":20621,"h":20628.5,"l":20621,"c":20628.5,"v":32.061}
{"ts":1657974300000,"o":20628.5,"h":20628.5,"l":20625,"c":20627.5,"v":35.789}
{"ts":1657974360000,"o":20627.5,"h":20628.5,"l":20615.5,"c":20615.5,"v":19.1}
{"ts":1657974420000,"o":20615.5,"h":20616,"l":20614,"c":20614.5,"v":6.279}
{"ts":1657974480000,"o":20614.5,"h":20614.5,"l":20614,"c":20614,"v":14.676}
{"ts":1657974540000,"o":20614,"h":20614.5,"l":20613,"c":20613,"v":13.963}
{"ts":1657974600000,"o":20613,"h":20613.5,"l":20605,"c":20605,"v":27.509}
{"ts":1657974660000,"o":20605,"h":20614,"l":20605,"c":20613.5,"v":20.34}
{"ts":1657974720000,"o":20613.5,"h":20614,"l":20613.5,"c":20614,"v":9.795}
{"ts":1657974780000,"o":20614,"h":20617,"l":20613.5,"c":20616.5,"v":7.05}
{"ts":1657974840000,"o":20616.5,"h":20625,"l":20616.5,"c":20625,"v":17.175}
{"ts":1657974900000,"o":20625,"h":20625,"l":20617,"c":20617,"v":8.323}
{"ts":1657974960000,"o":20617,"h":20618.5,"l":20617,"c":20618.5,"v":6.127}
{"ts":1657975020000,"o":20618.5,"h":20621,"l":20618.5,"c":20621,"v":14.017}
{"ts":1657975080000,"o":20621,"h":20621,"l":20618,"c":20618,"v":5.506}
{"ts":1657975140000,"o":20618,"h":20618.5,"l":20618,"c":20618,"v":5.267}
{"ts":1657975200000,"o":20618,"h":20625,"l":20618,"c":20625,"v":16.15}
{"ts":1657975260000,"o":20625,"h":20639,"l":20624.5,"c":20634,"v":57.653}
{"ts":1657975320000,"o":20634,"h":20637.5,"l":20632.5,"c":20632.5,"v":26.828}
{"ts":1657975380000,"o":20632.5,"h":20633,"l":20620,"c":20623,"v":21.745}
{"ts":1657975440000,"o":20623,"h":20623.5,"l":20623,"c":20623.5,"v":16.691}
{"ts":1657975500000,"o":20623.5,"h":20623.5,"l":20623,"c":20623.5,"v":4.992}
{"ts":1657975560000,"o":20623.5,"h":20623.5,"l":20601,"c":20601,"v":41.924}
{"ts":1657975620000,"o":20601,"h":20610,"l":20601,"c":20607,"v":31.334}
{"ts":1657975680000,"o":20607,"h":20607,"l":20597,"c":20597.5,"v":45.318}
{"ts":1657975740000,"o":20597.5,"h":20597.5,"l":20595,"c":20595.5,"v":38.327}
{"ts":1657975800000,"o":20595.5,"h":20604,"l":20595,"c":20604,"v":21.519}
{"ts":1657975860000,"o":20604,"h":20621.5,"l":20603.5,"c":20621.5,"v":16.845}
{"ts":1657975920000,"o":20621.5,"h":20699.5,"l":20621,"c":20683,"v":955.011}
{"ts":1657975980000,"o":20683,"h":20733,"l":20683,"c":20703.5,"v":704.997}
{"ts":1657976040000,"o":20703.5,"h":20703.5,"l":20676.5,"c":20699.5,"v":217.597}
{"ts":1657976100000,"o":20699.5,"h":20738.5,"l":20699.5,"c":20730.5,"v":395.477}
{"ts":1657976160000,"o":20730.5,"h":20731.5,"l":20705.5,"c":20714.5,"v":115.118}
{"ts":1657976220000,"o":20714.5,"h":20717.5,"l":20697,"c":20707.5,"v":126.438}
{"ts":1657976280000,"o":20707.5,"h":20711,"l":20702,"c":20709,"v":69.512}
{"ts":1657976340000,"o":20709,"h":20709,"l":20682,"c":20683.5,"v":168.399}
{"ts":1657976400000,"o":20683.5,"h":20699,"l":20683.5,"c":20699,"v":85.041}
{"ts":1657976460000,"o":20699,"h":20699,"l":20688.5,"c":20689,"v":48.675}
{"ts":1657976520000,"o":20689,"h":20699,"l":20674.5,"c":20699,"v":131.7}
{"ts":1657976580000,"o":20699,"h":20699,"l":20690,"c":20696,"v":77.851}
{"ts":1657976640000,"o":20696,"h":20733,"l":20696,"c":20721.5,"v":286.629}
{"ts":1657976700000,"o":20721.5,"h":20722,"l":20710.5,"c":20715,"v":70.541}
{"ts":1657976760000,"o":20715,"h":20715,"l":20694,"c":20705,"v":47.034}
{"ts":1657976820000,"o":20705,"h":20705.5,"l":20697,"c":20697.5,"v":70.252}
{"ts":1657976880000,"o":20697.5,"h":20699.5,"l":20692,"c":20695,"v":55.188}
{"ts":1657976940000,"o":20695,"h":20731,"l":20695,"c":20728,"v":143.996}
{"ts":1657977000000,"o":20728,"h":20732,"l":20712.5,"c":20730,"v":157.131}
{"ts":1657977060000,"o":20730,"h":20730,"l":20710,"c":20719.5,"v":100.787}
{"ts":1657977120000,"o":20719.5,"h":20724.5,"l":20717,"c":20722.5,"v":25.646}
{"ts":1657977180000,"o":20722.5,"h":20722.5,"l":20716,"c":20720,"v":61.149}
{"ts":1657977240000,"o":20720,"h":20724.5,"l":20713.5,"c":20718.5,"v":66.465}
{"ts":1657977300000,"o":20718.5,"h":20719,"l":20714,"c":20715,"v":23.035}
{"ts":1657977360000,"o":20715,"h":20748,"l":20714,"c":20734.5,"v":189.169}
{"ts":1657977420000,"o":20734.5,"h":20784.5,"l":20732.5,"c":20774.5,"v":851.772}
{"ts":1657977480000,"o":20774.5,"h":20790,"l":20762.5,"c":20781.5,"v":315.328}
{"ts":1657977540000,"o":20781.5,"h":20821,"l":20781,"c":20802,"v":594.621}
{"ts":1657977600000,"o":20802,"h":20817,"l":20800,"c":20806,"v":212.192}
{"ts":1657977660000,"o":20806,"h":20806.5,"l":20774.5,"c":20778.5,"v":177.85}
{"ts":1657977720000,"o":20778.5,"h":20805.5,"l":20778.5,"c":20779.5,"v":136.879}
{"ts":1657977780000,"o":20779.5,"h":20780,"l":20761.5,"c":20768.5,"v":130.735}
{"ts":1657977840000,"o":20768.5,"h":20771,"l":20756,"c":20758,"v":137.005}
{"ts":1657977900000,"o":20758,"h":20789.5,"l":20753,"c":20772,"v":241.726}
{"ts":1657977960000,"o":20772,"h":20772,"l":20758,"c":20758,"v":47.415}
{"ts":1657978020000,"o":20758,"h":20767.5,"l":20758,"c":20767.5,"v":56.177}
{"ts":1657978080000,"o":20767.5,"h":20778,"l":20767,"c":20777.5,"v":84.246}
{"ts":1657978140000,"o":20777.5,"h":20784,"l":20767,"c":20767,"v":52.667}
{"ts":1657978200000,"o":20767,"h":20775,"l":20763,"c":20763,"v":46.238}
{"ts":1657978260000,"o":20763,"h":20763.5,"l":20753,"c":20753,"v":62.898}
{"ts":1657978320000,"o":20753,"h":20758.5,"l":20752.5,"c":20753,"v":41.757}
{"ts":1657978380000,"o":20753,"h":20800,"l":20752.5,"c":20795,"v":155.896}
{"ts":1657978440000,"o":20795,"h":20795.5,"l":20777.5,"c":20780.5,"v":84.65}
{"ts":1657978500000,"o":20780.5,"h":20796.5,"l":20780.5,"c":20782.5,"v":143.367}
{"ts":1657978560000,"o":20782.5,"h":20783,"l":20766,"c":20766,"v":45.235}
{"ts":1657978620000,"o":20766,"h":20776.5,"l":20765,"c":20776,"v":67.396}
{"ts":1657978680000,"o":20776,"h":20786.5,"l":20771.5,"c":20785.5,"v":59.64}
{"ts":1657978740000,"o":20785.5,"h":20785.5,"l":20775.5,"c":20782,"v":60.724}
{"ts":1657978800000,"o":20782,"h":20793,"l":20781.5,"c":20792,"v":63.805}
{"ts":1657978860000,"o":20792,"h":20792,"l":20773.5,"c":20776.5,"v":95.594}
{"ts":1657978920000,"o":20776.5,"h":20796,"l":20771.5,"c":20792.5,"v":66.974}
{"ts":1657978980000,"o":20792.5,"h":20793.5,"l":20785.5,"c":20792,"v":131.248}
{"ts":1657979040000,"o":20792,"h":20800,"l":20791.5,"c":20791.5,"v":116.081}
{"ts":1657979100000,"o":20791.5,"h":20846.5,"l":20791.5,"c":20807,"v":501.62}
{"ts":1657979160000,"o":20807,"h":20807.5,"l":20778.5,"c":20779,"v":148.803}
{"ts":1657979220000,"o":20779,"h":20797,"l":20768,"c":20797,"v":119.434}
{"ts":1657979280000,"o":20797,"h":20816,"l":20796.5,"c":20810.5,"v":140.367}
{"ts":1657979340000,"o":20810.5,"h":20816,"l":20789.5,"c":20790.5,"v":84.154}
{"ts":1657979400000,"o":20790.5,"h":20792.5,"l":20780,"c":20780,"v":67.528}
{"ts":1657979460000,"o":20780,"h":20789,"l":20775,"c":20783.5,"v":70.259}
{"ts":1657979520000,"o":20783.5,"h":20784,"l":20750.5,"c":20759,"v":167.613}
{"ts":1657979580000,"o":20759,"h":20765.5,"l":20759,"c":20765,"v":75.956}
{"ts":1657979640000,"o":20765,"h":20769,"l":20759.5,"c":20769,"v":60.126}
{"ts":1657979700000,"o":20769,"h":20770,"l":20769,"c":20769.5,"v":53.766}
{"ts":1657979760000,"o":20769.5,"h":20770,"l":20756,"c":20756,"v":61.278}
{"ts":1657979820000,"o":20756,"h":20766,"l":20756,"c":20765.5,"v":50.329}
{"ts":1657979880000,"o":20765.5,"h":20775,"l":20765.5,"c":20774.5,"v":30.953}
{"ts":1657979940000,"o":20774.5,"h":20866,"l":20774.5,"c":20831.5,"v":852.014}
{"ts":1657980000000,"o":20831.5,"h":20844.5,"l":20803,"c":20805,"v":304.483}
{"ts":1657980060000,"o":20805,"h":20841,"l":20805,"c":20834.5,"v":136.356}
{"ts":1657980120000,"o":20834.5,"h":20836,"l":20821.5,"c":20826,"v":92.068}
{"ts":1657980180000,"o":20826,"h":20826,"l":20809,"c":20809,"v":48.973}
{"ts":1657980240000,"o":20809,"h":20814,"l":20800.5,"c":20805.5,"v":50.498}
{"ts":1657980300000,"o":20805.5,"h":20806,"l":20796,"c":20797.5,"v":88.295}
{"ts":1657980360000,"o":20797.5,"h":20800,"l":20797,"c":20800,"v":50.301}
{"ts":1657980420000,"o":20800,"h":20800,"l":20784.5,"c":20790.5,"v":168.138}
{"ts":1657980480000,"o":20790.5,"h":20831,"l":20790.5,"c":20812,"v":149.336}
{"ts":1657980540000,"o":20812,"h":20834.5,"l":20812,"c":20830,"v":106.08}
{"ts":1657980600000,"o":20830,"h":20832,"l":20822.5,"c":20831.5,"v":104.885}
{"ts":1657980660000,"o":20831.5,"h":20859,"l":20815,"c":20816.5,"v":264.113}
{"ts":1657980720000,"o":20816.5,"h":20822,"l":20816,"c":20817.5,"v":26.349}
{"ts":1657980780000,"o":20817.5,"h":20829.5,"l":20815.5,"c":20829.5,"v":104.844}
{"ts":1657980840000,"o":20829.5,"h":20829.5,"l":20822.5,"c":20825.5,"v":20.915}
{"ts":1657980900000,"o":20825.5,"h":20825.5,"l":20814,"c":20815,"v":36.96}
{"ts":1657980960000,"o":20815,"h":20815.5,"l":20805,"c":20805,"v":50.078}
{"ts":1657981020000,"o":20805,"h":20819,"l":20805,"c":20815,"v":83.267}
{"ts":1657981080000,"o":20815,"h":20815,"l":20794.5,"c":20803,"v":71.621}
{"ts":1657981140000,"o":20803,"h":20803,"l":20798,"c":20798.5,"v":30.613}
{"ts":1657981200000,"o":20798.5,"h":20805,"l":20795.5,"c":20804.5,"v":55.711}
{"ts":1657981260000,"o":20804.5,"h":20826,"l":20797.5,"c":20798,"v":173.735}
{"ts":1657981320000,"o":20798,"h":20802,"l":20795.5,"c":20796,"v":75.531}
{"ts":1657981380000,"o":20796,"h":20796.5,"l":20796,"c":20796.5,"v":24.701}
{"ts":1657981440000,"o":20796.5,"h":20802,"l":20784.5,"c":20785,"v":75.092}
{"ts":1657981500000,"o":20785,"h":20789,"l":20758.5,"c":20767.5,"v":303.542}
{"ts":1657981560000,"o":20767.5,"h":20772.5,"l":20767.5,"c":20771.5,"v":66.445}
{"ts":1657981620000,"o":20771.5,"h":20779,"l":20768,"c":20777,"v":61.926}
{"ts":1657981680000,"o":20777,"h":20778,"l":20770.5,"c":20774.5,"v":68.342}
{"ts":1657981740000,"o":20774.5,"h":20790,"l":20774,"c":20790,"v":62.492}
{"ts":1657981800000,"o":20790,"h":20796,"l":20789.5,"c":20792.5,"v":92.011}
{"ts":1657981860000,"o":20792.5,"h":20804,"l":20792,"c":20802,"v":32.996}
{"ts":1657981920000,"o":20802,"h":20806,"l":20800,"c":20805.5,"v":146.126}
{"ts":1657981980000,"o":20805.5,"h":20805.5,"l":20786,"c":20786,"v":27.901}
{"ts":1657982040000,"o":20786,"h":20795,"l":20786,"c":20787.5,"v":67.835}
{"ts":1657982100000,"o":20787.5,"h":20788,"l":20786,"c":20786,"v":21.699}
{"ts":1657982160000,"o":20786,"h":20793.5,"l":20786,"c":20787,"v":39.788}
{"ts":1657982220000,"o":20787,"h":20794.5,"l":20786.5,"c":20790.5,"v":23.226}
{"ts":1657982280000,"o":20790.5,"h":20790.5,"l":20767,"c":20770,"v":119.812}
{"ts":1657982340000,"o":20770,"h":20770,"l":20760.5,"c":20761,"v":48.333}
{"ts":1657982400000,"o":20761,"h":20761,"l":20745,"c":20745,"v":229.486}
{"ts":1657982460000,"o":20745,"h":20755,"l":20742.5,"c":20751,"v":162.358}
{"ts":1657982520000,"o":20751,"h":20761,"l":20750.5,"c":20757,"v":59.46}
{"ts":1657982580000,"o":20757,"h":20757.5,"l":20745,"c":20745,"v":108.958}
{"ts":1657982640000,"o":20745,"h":20750,"l":20725,"c":20749.5,"v":455.6}
{"ts":1657982700000,"o":20749.5,"h":20760,"l":20747.5,"c":20755.5,"v":92.641}
{"ts":1657982760000,"o":20755.5,"h":20776.5,"l":20755,"c":20764,"v":102.299}
{"ts":1657982820000,"o":20764,"h":20795,"l":20763.5,"c":20772,"v":197.963}
{"ts":1657982880000,"o":20772,"h":20779.5,"l":20772,"c":20779,"v":53.165}
{"ts":1657982940000,"o":20779,"h":20792,"l":20778.5,"c":20791.5,"v":92.244}
{"ts":1657983000000,"o":20791.5,"h":20829.5,"l":20791.5,"c":20812,"v":248.68}
{"ts":1657983060000,"o":20812,"h":20812.5,"l":20795,"c":20802,"v":95.726}
{"ts":1657983120000,"o":20802,"h":20802.5,"l":20797,"c":20800.5,"v":53.215}
{"ts":1657983180000,"o":20800.5,"h":20805,"l":20797.5,"c":20801,"v":47.177}
{"ts":1657983240000,"o":20801,"h":20801,"l":20786,"c":20794.5,"v":38.213}
{"ts":1657983300000,"o":20794.5,"h":20809,"l":20794.5,"c":20804.5,"v":36.363}
{"ts":1657983360000,"o":20804.5,"h":20814,"l":20804.5,"c":20808.5,"v":39.413}
{"ts":1657983420000,"o":20808.5,"h":20818,"l":20808,"c":20817.5,"v":29.235}
{"ts":1657983480000,"o":20817.5,"h":20817.5,"l":20800,"c":20800.5,"v":55.648}
{"ts":1657983540000,"o":20800.5,"h":20802,"l":20795,"c":20801.5,"v":27.838}
{"ts":1657983600000,"o":20801.5,"h":20819,"l":20801.5,"c":20818.5,"v":47.162}
{"ts":1657983660000,"o":20818.5,"h":20828,"l":20818.5,"c":20827.5,"v":56.168}
{"ts":1657983720000,"o":20827.5,"h":20840.5,"l":20827.5,"c":20840.5,"v":133.254}
{"ts":1657983780000,"o":20840.5,"h":20840.5,"l":20820,"c":20839.5,"v":81.277}
{"ts":1657983840000,"o":20839.5,"h":20850.5,"l":20838,"c":20850.5,"v":106.331}
{"ts":1657983900000,"o":20850.5,"h":20850.5,"l":20838.5,"c":20839.5,"v":68.735}
{"ts":1657983960000,"o":20839.5,"h":20846.5,"l":20839.5,"c":20846.5,"v":44.222}
{"ts":1657984020000,"o":20846.5,"h":20898,"l":20846,"c":20892,"v":909.404}
{"ts":1657984080000,"o":20892,"h":20892,"l":20872.5,"c":20878,"v":117.922}
{"ts":1657984140000,"o":20878,"h":20907,"l":20878,"c":20901,"v":347.435}
{"ts":1657984200000,"o":20901,"h":20910,"l":20887,"c":20906,"v":335.143}
{"ts":1657984260000,"o":20906,"h":20918,"l":20892.5,"c":20901.5,"v":429.011}
{"ts":1657984320000,"o":20901.5,"h":20905,"l":20873.5,"c":20873.5,"v":162.619}
{"ts":1657984380000,"o":20873.5,"h":20896,"l":20870,"c":20896,"v":130.804}
{"ts":1657984440000,"o":20896,"h":20899.5,"l":20890.5,"c":20897,"v":106.328}
{"ts":1657984500000,"o":20897,"h":20899,"l":20872.5,"c":20889,"v":108.136}
{"ts":1657984560000,"o":20889,"h":20889,"l":20875.5,"c":20876,"v":37.428}
{"ts":1657984620000,"o":20876,"h":20880.5,"l":20866,"c":20880,"v":84.93}
{"ts":1657984680000,"o":20880,"h":20889.5,"l":20875,"c":20875,"v":63.638}
{"ts":1657984740000,"o":20875,"h":20875.5,"l":20865,"c":20870,"v":146.483}
{"ts":1657984800000,"o":20870,"h":20887.5,"l":20869.5,"c":20885.5,"v":57.942}
{"ts":1657984860000,"o":20885.5,"h":20885.5,"l":20859.5,"c":20859.5,"v":119.531}
{"ts":1657984920000,"o":20859.5,"h":20875,"l":20859.5,"c":20868.5,"v":42.65}
{"ts":1657984980000,"o":20868.5,"h":20874,"l":20867,"c":20867,"v":31.046}
{"ts":1657985040000,"o":20867,"h":20891.5,"l":20866.5,"c":20889.5,"v":124.32}
{"ts":1657985100000,"o":20889.5,"h":20907.5,"l":20888,"c":20902.5,"v":141.767}
{"ts":1657985160000,"o":20902.5,"h":20904,"l":20881.5,"c":20886,"v":58.958}
{"ts":1657985220000,"o":20886,"h":20887,"l":20875.5,"c":20875.5,"v":37.905}
{"ts":1657985280000,"o":20875.5,"h":20909.5,"l":20875.5,"c":20900,"v":82.683}
{"ts":1657985340000,"o":20900,"h":20906,"l":20887.5,"c":20893,"v":69.845}
{"ts":1657985400000,"o":20893,"h":20905,"l":20876,"c":20876,"v":64.018}
{"ts":1657985460000,"o":20876,"h":20879.5,"l":20869,"c":20869.5,"v":45.838}
{"ts":1657985520000,"o":20869.5,"h":20880,"l":20869,"c":20878,"v":29.181}
{"ts":1657985580000,"o":20878,"h":20878.5,"l":20872.5,"c":20878.5,"v":82.559}
{"ts":1657985640000,"o":20878.5,"h":20892,"l":20878,"c":20883,"v":144.836}
{"ts":1657985700000,"o":20883,"h":20895,"l":20883,"c":20893.5,"v":28.456}
{"ts":1657985760000,"o":20893.5,"h":20905,"l":20893,"c":20905,"v":79.147}
{"ts":1657985820000,"o":20905,"h":20905.5,"l":20882.5,"c":20890.5,"v":44.487}
{"ts":1657985880000,"o":20890.5,"h":20891,"l":20880,"c":20883.5,"v":54.497}
{"ts":1657985940000,"o":20883.5,"h":20883.5,"l":20871,"c":20871.5,"v":74.687}
{"ts":1657986000000,"o":20871.5,"h":20887.5,"l":20871,"c":20880.5,"v":36.129}
{"ts":1657986060000,"o":20880.5,"h":20893,"l":20870,"c":20873,"v":56.861}
{"ts":1657986120000,"o":20873,"h":20873.5,"l":20871,"c":20871,"v":47.475}
{"ts":1657986180000,"o":20871,"h":20883.5,"l":20868.5,"c":20883,"v":42.82}
{"ts":1657986240000,"o":20883,"h":20893.5,"l":20883,"c":20889.5,"v":31.529}
{"ts":1657986300000,"o":20889.5,"h":20890,"l":20881,"c":20881.5,"v":39.901}
{"ts":1657986360000,"o":20881.5,"h":20881.5,"l":20876,"c":20879.5,"v":31.229}
{"ts":1657986420000,"o":20879.5,"h":20900,"l":20879.5,"c":20896.5,"v":94.14}
{"ts":1657986480000,"o":20896.5,"h":20897.5,"l":20886,"c":20893.5,"v":48.711}
{"ts":1657986540000,"o":20893.5,"h":20899.5,"l":20893.5,"c":20894,"v":26.973}
{"ts":1657986600000,"o":20894,"h":20923,"l":20893.5,"c":20914.5,"v":173.403}
{"ts":1657986660000,"o":20914.5,"h":20945.5,"l":20914,"c":20931.5,"v":376.639}
{"ts":1657986720000,"o":20931.5,"h":20942,"l":20914,"c":20923.5,"v":129.778}
{"ts":1657986780000,"o":20923.5,"h":20924,"l":20915,"c":20915.5,"v":70.143}
{"ts":1657986840000,"o":20915.5,"h":20924,"l":20893,"c":20893,"v":174.236}
{"ts":1657986900000,"o":20893,"h":20925,"l":20893,"c":20924.5,"v":58.057}
{"ts":1657986960000,"o":20924.5,"h":20935,"l":20905,"c":20906.5,"v":137.287}
{"ts":1657987020000,"o":20906.5,"h":20923.5,"l":20906.5,"c":20915,"v":83.899}
{"ts":1657987080000,"o":20915,"h":20921,"l":20905,"c":20918.5,"v":134.28}
{"ts":1657987140000,"o":20918.5,"h":20935,"l":20917,"c":20930,"v":67.627}
{"ts":1657987200000,"o":20930,"h":20948,"l":20929.5,"c":20939.5,"v":203.375}
{"ts":1657987260000,"o":20939.5,"h":20959,"l":20923,"c":20923,"v":399.125}
{"ts":1657987320000,"o":20923,"h":20947,"l":20915,"c":20947,"v":129.583}
{"ts":1657987380000,"o":20947,"h":20986.5,"l":20941.5,"c":20974.5,"v":598.187}
{"ts":1657987440000,"o":20974.5,"h":20986.5,"l":20970,"c":20972,"v":302.744}
{"ts":1657987500000,"o":20972,"h":20992,"l":20961,"c":20984.5,"v":198.778}
{"ts":1657987560000,"o":20984.5,"h":21044.5,"l":20978,"c":21001.5,"v":1867.894}
{"ts":1657987620000,"o":21001.5,"h":21019,"l":20986,"c":21018.5,"v":270.804}
{"ts":1657987680000,"o":21018.5,"h":21048,"l":20988,"c":20999,"v":596.323}
{"ts":1657987740000,"o":20999,"h":21014.5,"l":20995.5,"c":21013.5,"v":219.153}
{"ts":1657987800000,"o":21013.5,"h":21039,"l":21010,"c":21025,"v":210.879}
{"ts":1657987860000,"o":21025,"h":21070.5,"l":21020.5,"c":21063,"v":405.074}
{"ts":1657987920000,"o":21063,"h":21119.5,"l":21056.5,"c":21099.5,"v":1307.655}
{"ts":1657987980000,"o":21099.5,"h":21167,"l":21088.5,"c":21167,"v":1026.222}
{"ts":1657988040000,"o":21167,"h":21393,"l":21165.5,"c":21312.5,"v":5770.564}
{"ts":1657988100000,"o":21312.5,"h":21394.5,"l":21265,"c":21289,"v":1628.844}
{"ts":1657988160000,"o":21289,"h":21299.5,"l":21210,"c":21221.5,"v":983.58}
{"ts":1657988220000,"o":21221.5,"h":21237.5,"l":21202,"c":21202.5,"v":497.428}
{"ts":1657988280000,"o":21202.5,"h":21217,"l":21130,"c":21162,"v":1146.858}
{"ts":1657988340000,"o":21162,"h":21184,"l":21155,"c":21155,"v":461.229}
{"ts":1657988400000,"o":21155,"h":21285.5,"l":21144.5,"c":21197,"v":1146.531}
{"ts":1657988460000,"o":21197,"h":21214,"l":21160,"c":21172,"v":528.679}
{"ts":1657988520000,"o":21172,"h":21180,"l":21143,"c":21143,"v":272.722}
{"ts":1657988580000,"o":21143,"h":21143,"l":21087.5,"c":21088.5,"v":532.966}
{"ts":1657988640000,"o":21088.5,"h":21147.5,"l":21088.5,"c":21143,"v":455.079}
{"ts":1657988700000,"o":21143,"h":21170.5,"l":21143,"c":21160.5,"v":287.287}
{"ts":1657988760000,"o":21160.5,"h":21167.5,"l":21138.5,"c":21151,"v":362.387}
{"ts":1657988820000,"o":21151,"h":21191.5,"l":21149,"c":21173.5,"v":183.401}
{"ts":1657988880000,"o":21173.5,"h":21212,"l":21173.5,"c":21176.5,"v":260.503}
{"ts":1657988940000,"o":21176.5,"h":21176.5,"l":21132,"c":21148,"v":169.457}
{"ts":1657989000000,"o":21148,"h":21196.5,"l":21147.5,"c":21171,"v":233.908}
{"ts":1657989060000,"o":21171,"h":21216.5,"l":21171,"c":21203,"v":222.763}
{"ts":1657989120000,"o":21203,"h":21235,"l":21196.5,"c":21215.5,"v":440.265}
{"ts":1657989180000,"o":21215.5,"h":21227,"l":21205,"c":21208,"v":227.76}
{"ts":1657989240000,"o":21208,"h":21227,"l":21202.5,"c":21211,"v":152.99}
{"ts":1657989300000,"o":21211,"h":21256,"l":21208,"c":21248.5,"v":221.63}
{"ts":1657989360000,"o":21248.5,"h":21249,"l":21233,"c":21233.5,"v":179.916}
{"ts":1657989420000,"o":21233.5,"h":21233.5,"l":21172,"c":21177,"v":308.941}
{"ts":1657989480000,"o":21177,"h":21196,"l":21177,"c":21183,"v":108.956}
{"ts":1657989540000,"o":21183,"h":21198,"l":21177.5,"c":21177.5,"v":130.614}
{"ts":1657989600000,"o":21177.5,"h":21194.5,"l":21171.5,"c":21174,"v":222.584}
{"ts":1657989660000,"o":21174,"h":21176.5,"l":21106.5,"c":21107,"v":346.822}
{"ts":1657989720000,"o":21107,"h":21249,"l":21106.5,"c":21219.5,"v":1002.753}
{"ts":1657989780000,"o":21219.5,"h":21269,"l":21203,"c":21224.5,"v":472.712}
{"ts":1657989840000,"o":21224.5,"h":21257.5,"l":21224.5,"c":21253.5,"v":225.41}
{"ts":1657989900000,"o":21253.5,"h":21280,"l":21251.5,"c":21278,"v":189.697}
{"ts":1657989960000,"o":21278,"h":21351.5,"l":21277.5,"c":21327,"v":1231.618}
{"ts":1657990020000,"o":21327,"h":21373,"l":21289,"c":21289.5,"v":619.738}
{"ts":1657990080000,"o":21289.5,"h":21328.5,"l":21289,"c":21318,"v":327.797}
{"ts":1657990140000,"o":21318,"h":21350,"l":21309.5,"c":21340,"v":186.041}
{"ts":1657990200000,"o":21340,"h":21360,"l":21310.5,"c":21322.5,"v":341.418}
{"ts":1657990260000,"o":21322.5,"h":21384,"l":21312,"c":21363.5,"v":474.115}
{"ts":1657990320000,"o":21363.5,"h":21440.5,"l":21363.5,"c":21395,"v":1065.538}
{"ts":1657990380000,"o":21395,"h":21479.5,"l":21382.5,"c":21412.5,"v":975.33}
{"ts":1657990440000,"o":21412.5,"h":21444,"l":21405.5,"c":21439.5,"v":269.79}
{"ts":1657990500000,"o":21439.5,"h":21475.5,"l":21408.5,"c":21473.5,"v":500.543}
{"ts":1657990560000,"o":21473.5,"h":21480,"l":21385,"c":21411,"v":779.933}
{"ts":1657990620000,"o":21411,"h":21432.5,"l":21378,"c":21410,"v":378.559}
{"ts":1657990680000,"o":21410,"h":21417.5,"l":21393,"c":21399.5,"v":311.706}
{"ts":1657990740000,"o":21399.5,"h":21449.5,"l":21399.5,"c":21447.5,"v":200.997}
{"ts":1657990800000,"o":21447.5,"h":21468,"l":21400,"c":21404,"v":390.4}
{"ts":1657990860000,"o":21404,"h":21433,"l":21404,"c":21415.5,"v":177.561}
{"ts":1657990920000,"o":21415.5,"h":21433.5,"l":21409,"c":21432,"v":202.766}
{"ts":1657990980000,"o":21432,"h":21470,"l":21432,"c":21467.5,"v":293.076}
{"ts":1657991040000,"o":21467.5,"h":21497,"l":21416,"c":21428.5,"v":716.609}
{"ts":1657991100000,"o":21428.5,"h":21429,"l":21378,"c":21399.5,"v":322.653}
{"ts":1657991160000,"o":21399.5,"h":21427.5,"l":21386.5,"c":21406.5,"v":177.583}
{"ts":1657991220000,"o":21406.5,"h":21407,"l":21390,"c":21390,"v":139.067}
{"ts":1657991280000,"o":21390,"h":21400,"l":21361.5,"c":21381,"v":252.187}
{"ts":1657991340000,"o":21381,"h":21398.5,"l":21377.5,"c":21383,"v":141.364}
{"ts":1657991400000,"o":21383,"h":21383,"l":21356,"c":21362.5,"v":209.192}
{"ts":1657991460000,"o":21362.5,"h":21415.5,"l":21355.5,"c":21412.5,"v":238.837}
{"ts":1657991520000,"o":21412.5,"h":21448,"l":21412.5,"c":21447.5,"v":330.207}
{"ts":1657991580000,"o":21447.5,"h":21448,"l":21404.5,"c":21416,"v":280.281}
{"ts":1657991640000,"o":21416,"h":21438,"l":21400,"c":21427,"v":324.006}
{"ts":1657991700000,"o":21427,"h":21427,"l":21403,"c":21403.5,"v":104.725}
{"ts":1657991760000,"o":21403.5,"h":21441,"l":21403.5,"c":21440.5,"v":211.33}
{"ts":1657991820000,"o":21440.5,"h":21465.5,"l":21430,"c":21459.5,"v":230.142}
{"ts":1657991880000,"o":21459.5,"h":21474,"l":21438.5,"c":21454,"v":211.834}
{"ts":1657991940000,"o":21454,"h":21540,"l":21453,"c":21519,"v":1180.806}
{"ts":1657992000000,"o":21519,"h":21572,"l":21512.5,"c":21560,"v":780.779}
{"ts":1657992060000,"o":21560,"h":21560,"l":21487.5,"c":21546.5,"v":765.705}
{"ts":1657992120000,"o":21546.5,"h":21576,"l":21539,"c":21540.5,"v":351.741}
{"ts":1657992180000,"o":21540.5,"h":21543.5,"l":21492.5,"c":21521.5,"v":327.737}
{"ts":1657992240000,"o":21521.5,"h":21541,"l":21495.5,"c":21540,"v":236.721}
{"ts":1657992300000,"o":21540,"h":21547,"l":21496.5,"c":21520,"v":133.619}
{"ts":1657992360000,"o":21520,"h":21520.5,"l":21473,"c":21477,"v":372.578}
{"ts":1657992420000,"o":21477,"h":21487.5,"l":21460,"c":21469.5,"v":259.843}
{"ts":1657992480000,"o":21469.5,"h":21478.5,"l":21463.5,"c":21475.5,"v":81.49}
{"ts":1657992540000,"o":21475.5,"h":21475.5,"l":21436,"c":21455,"v":259.009}
{"ts":1657992600000,"o":21455,"h":21455,"l":21423.5,"c":21430,"v":180.916}
{"ts":1657992660000,"o":21430,"h":21449,"l":21427.5,"c":21428,"v":208.147}
{"ts":1657992720000,"o":21428,"h":21439.5,"l":21385,"c":21385,"v":308.324}
{"ts":1657992780000,"o":21385,"h":21416.5,"l":21385,"c":21416,"v":160.835}
{"ts":1657992840000,"o":21416,"h":21431,"l":21414.5,"c":21430.5,"v":132.779}
{"ts":1657992900000,"o":21430.5,"h":21431.5,"l":21406.5,"c":21407,"v":105.422}
{"ts":1657992960000,"o":21407,"h":21415.5,"l":21399.5,"c":21413.5,"v":62.26}
{"ts":1657993020000,"o":21413.5,"h":21435,"l":21413.5,"c":21429.5,"v":71.833}
{"ts":1657993080000,"o":21429.5,"h":21433.5,"l":21422.5,"c":21422.5,"v":44.124}
{"ts":1657993140000,"o":21422.5,"h":21435,"l":21414.5,"c":21434.5,"v":42.398}
{"ts":1657993200000,"o":21434.5,"h":21435,"l":21426.5,"c":21429.5,"v":27.488}
{"ts":1657993260000,"o":21429.5,"h":21447.5,"l":21427,"c":21441.5,"v":58.344}
{"ts":1657993320000,"o":21441.5,"h":21469,"l":21435.5,"c":21457,"v":101.972}
{"ts":1657993380000,"o":21457,"h":21462,"l":21441,"c":21441,"v":68.464}
{"ts":1657993440000,"o":21441,"h":21441.5,"l":21424.5,"c":21430.5,"v":58.201}
{"ts":1657993500000,"o":21430.5,"h":21440,"l":21430,"c":21439.5,"v":25.579}
{"ts":1657993560000,"o":21439.5,"h":21474,"l":21439.5,"c":21474,"v":81.591}
{"ts":1657993620000,"o":21474,"h":21483.5,"l":21465.5,"c":21466,"v":93.525}
{"ts":1657993680000,"o":21466,"h":21466,"l":21441.5,"c":21457.5,"v":105.596}
{"ts":1657993740000,"o":21457.5,"h":21460,"l":21430,"c":21430,"v":22.015}
{"ts":1657993800000,"o":21430,"h":21430.5,"l":21416.5,"c":21416.5,"v":76.379}
{"ts":1657993860000,"o":21416.5,"h":21430,"l":21406,"c":21406,"v":187.902}
{"ts":1657993920000,"o":21406,"h":21421.5,"l":21406,"c":21421.5,"v":43.527}
{"ts":1657993980000,"o":21421.5,"h":21422.5,"l":21409,"c":21409,"v":47.049}
{"ts":1657994040000,"o":21409,"h":21409.5,"l":21372.5,"c":21377,"v":320.095}
{"ts":1657994100000,"o":21377,"h":21383,"l":21358,"c":21358.5,"v":287.203}
{"ts":1657994160000,"o":21358.5,"h":21358.5,"l":21231,"c":21272,"v":1808.024}
{"ts":1657994220000,"o":21272,"h":21337.5,"l":21268,"c":21284.5,"v":457.145}
{"ts":1657994280000,"o":21284.5,"h":21302,"l":21249,"c":21255.5,"v":302.469}
{"ts":1657994340000,"o":21255.5,"h":21280.5,"l":21220,"c":21241,"v":302.347}
{"ts":1657994400000,"o":21241,"h":21278.5,"l":21241,"c":21270.5,"v":201.537}
{"ts":1657994460000,"o":21270.5,"h":21287.5,"l":21267,"c":21271,"v":263.517}
{"ts":1657994520000,"o":21271,"h":21271,"l":21242,"c":21260,"v":169.42}
{"ts":1657994580000,"o":21260,"h":21290,"l":21260,"c":21270,"v":214.864}
{"ts":1657994640000,"o":21270,"h":21300,"l":21270,"c":21299.5,"v":230.729}
{"ts":1657994700000,"o":21299.5,"h":21343.5,"l":21299,"c":21334.5,"v":187.578}
{"ts":1657994760000,"o":21334.5,"h":21344,"l":21311,"c":21323,"v":155.272}
{"ts":1657994820000,"o":21323,"h":21337,"l":21321.5,"c":21324.5,"v":108.13}
{"ts":1657994880000,"o":21324.5,"h":21338,"l":21315.5,"c":21315.5,"v":277.614}
{"ts":1657994940000,"o":21315.5,"h":21316,"l":21280.5,"c":21288.5,"v":190.171}
{"ts":1657995000000,"o":21288.5,"h":21290,"l":21265,"c":21289.5,"v":172.282}
{"ts":1657995060000,"o":21289.5,"h":21311,"l":21289.5,"c":21310.5,"v":114.847}
{"ts":1657995120000,"o":21310.5,"h":21328,"l":21310.5,"c":21328,"v":53.004}
{"ts":1657995180000,"o":21328,"h":21333,"l":21307,"c":21307.5,"v":110.701}
{"ts":1657995240000,"o":21307.5,"h":21307.5,"l":21292,"c":21292.5,"v":22.589}
{"ts":1657995300000,"o":21292.5,"h":21301,"l":21275.5,"c":21275.5,"v":148.549}
{"ts":1657995360000,"o":21275.5,"h":21291,"l":21275.5,"c":21291,"v":139.505}
{"ts":1657995420000,"o":21291,"h":21302,"l":21285,"c":21285.5,"v":53.846}
{"ts":1657995480000,"o":21285.5,"h":21288.5,"l":21284.5,"c":21288,"v":16.856}
{"ts":1657995540000,"o":21288,"h":21298.5,"l":21261.5,"c":21282.5,"v":91.093}
{"ts":1657995600000,"o":21282.5,"h":21285,"l":21268.5,"c":21284.5,"v":86.396}
{"ts":1657995660000,"o":21284.5,"h":21321,"l":21284.5,"c":21316.5,"v":161.1}
{"ts":1657995720000,"o":21316.5,"h":21333.5,"l":21286,"c":21286.5,"v":129.297}
{"ts":1657995780000,"o":21286.5,"h":21295.5,"l":21272.5,"c":21292,"v":154.813}
{"ts":1657995840000,"o":21292,"h":21317.5,"l":21292,"c":21304.5,"v":81.241}
{"ts":1657995900000,"o":21304.5,"h":21316,"l":21304,"c":21313,"v":31.057}
{"ts":1657995960000,"o":21313,"h":21313.5,"l":21290,"c":21290,"v":39.343}
{"ts":1657996020000,"o":21290,"h":21294.5,"l":21276,"c":21286,"v":49.954}
{"ts":1657996080000,"o":21286,"h":21298,"l":21285.5,"c":21297.5,"v":25.658}
{"ts":1657996140000,"o":21297.5,"h":21300,"l":21275,"c":21277,"v":86.075}
{"ts":1657996200000,"o":21277,"h":21278,"l":21275,"c":21276,"v":52.175}
{"ts":1657996260000,"o":21276,"h":21277,"l":21256.5,"c":21273.5,"v":98.429}
{"ts":1657996320000,"o":21273.5,"h":21273.5,"l":21243.5,"c":21252,"v":195.194}
{"ts":1657996380000,"o":21252,"h":21252,"l":21232,"c":21233,"v":112.995}
{"ts":1657996440000,"o":21233,"h":21237,"l":21203,"c":21210.5,"v":276.352}
{"ts":1657996500000,"o":21210.5,"h":21226.5,"l":21193.5,"c":21222,"v":253.834}
{"ts":1657996560000,"o":21222,"h":21269.5,"l":21222,"c":21260.5,"v":159.362}
{"ts":1657996620000,"o":21260.5,"h":21283,"l":21253,"c":21256,"v":106.27}
{"ts":1657996680000,"o":21256,"h":21278.5,"l":21253,"c":21277.5,"v":57.507}
{"ts":1657996740000,"o":21277.5,"h":21277.5,"l":21261.5,"c":21269.5,"v":46.055}
{"ts":1657996800000,"o":21269.5,"h":21269.5,"l":21248.5,"c":21249.5,"v":36.529}
{"ts":1657996860000,"o":21249.5,"h":21270.5,"l":21249.5,"c":21269,"v":54.796}
{"ts":1657996920000,"o":21269,"h":21269,"l":21240,"c":21240,"v":57.329}
{"ts":1657996980000,"o":21240,"h":21259.5,"l":21236.5,"c":21249,"v":78.8}
{"ts":1657997040000,"o":21249,"h":21256.5,"l":21235.5,"c":21236,"v":40.935}
{"ts":1657997100000,"o":21236,"h":21264,"l":21235,"c":21258,"v":61.706}
{"ts":1657997160000,"o":21258,"h":21258.5,"l":21236.5,"c":21237,"v":16.917}
{"ts":1657997220000,"o":21237,"h":21241,"l":21225,"c":21225,"v":47.878}
{"ts":1657997280000,"o":21225,"h":21233,"l":21225,"c":21226.5,"v":56.364}
{"ts":1657997340000,"o":21226.5,"h":21241,"l":21226,"c":21226,"v":55.268}
{"ts":1657997400000,"o":21226,"h":21226.5,"l":21211,"c":21211,"v":49.257}
{"ts":1657997460000,"o":21211,"h":21230,"l":21193,"c":21230,"v":97.689}
{"ts":1657997520000,"o":21230,"h":21244,"l":21229.5,"c":21244,"v":33.672}
{"ts":1657997580000,"o":21244,"h":21255,"l":21242,"c":21251,"v":62.062}
{"ts":1657997640000,"o":21251,"h":21265,"l":21251,"c":21258.5,"v":160.118}
{"ts":1657997700000,"o":21258.5,"h":21279.5,"l":21258,"c":21261.5,"v":43.901}
{"ts":1657997760000,"o":21261.5,"h":21266,"l":21261,"c":21264.5,"v":18.463}
{"ts":1657997820000,"o":21264.5,"h":21283,"l":21264,"c":21274,"v":68.369}
{"ts":1657997880000,"o":21274,"h":21305,"l":21274,"c":21294.5,"v":136.351}
{"ts":1657997940000,"o":21294.5,"h":21295,"l":21277,"c":21286.5,"v":90.434}
{"ts":1657998000000,"o":21286.5,"h":21313.5,"l":21279.5,"c":21313.5,"v":139.532}
{"ts":1657998060000,"o":21313.5,"h":21314.5,"l":21297,"c":21297.5,"v":100.544}
{"ts":1657998120000,"o":21297.5,"h":21297.5,"l":21275.5,"c":21295,"v":55.789}
{"ts":1657998180000,"o":21295,"h":21310,"l":21295,"c":21302.5,"v":38.087}
{"ts":1657998240000,"o":21302.5,"h":21309,"l":21295,"c":21306,"v":32.312}
{"ts":1657998300000,"o":21306,"h":21312.5,"l":21296.5,"c":21297,"v":42.712}
{"ts":1657998360000,"o":21297,"h":21308.5,"l":21294.5,"c":21306,"v":58.659}
{"ts":1657998420000,"o":21306,"h":21306.5,"l":21290,"c":21290,"v":41.126}
{"ts":1657998480000,"o":21290,"h":21303,"l":21280,"c":21302.5,"v":144.316}
{"ts":1657998540000,"o":21302.5,"h":21303,"l":21296,"c":21302,"v":30.33}
{"ts":1657998600000,"o":21302,"h":21305.5,"l":21300,"c":21305.5,"v":10.011}
{"ts":1657998660000,"o":21305.5,"h":21333,"l":21305.5,"c":21325,"v":89.081}
{"ts":1657998720000,"o":21325,"h":21366.5,"l":21325,"c":21338,"v":418.868}
{"ts":1657998780000,"o":21338,"h":21346,"l":21334,"c":21342,"v":74.479}
{"ts":1657998840000,"o":21342,"h":21348,"l":21328,"c":21337,"v":101.463}
{"ts":1657998900000,"o":21337,"h":21378.5,"l":21332.5,"c":21374,"v":149.022}
{"ts":1657998960000,"o":21374,"h":21385,"l":21361.5,"c":21376,"v":237.003}
{"ts":1657999020000,"o":21376,"h":21376,"l":21346.5,"c":21360.5,"v":62.889}
{"ts":1657999080000,"o":21360.5,"h":21372.5,"l":21335.5,"c":21351.5,"v":69.567}
{"ts":1657999140000,"o":21351.5,"h":21352,"l":21337.5,"c":21346.5,"v":40.966}
{"ts":1657999200000,"o":21346.5,"h":21358.5,"l":21346,"c":21352.5,"v":27.049}
{"ts":1657999260000,"o":21352.5,"h":21352.5,"l":21324,"c":21324.5,"v":113.21}
{"ts":1657999320000,"o":21324.5,"h":21331.5,"l":21300,"c":21300.5,"v":127.351}
{"ts":1657999380000,"o":21300.5,"h":21308.5,"l":21283.5,"c":21308.5,"v":92.361}
{"ts":1657999440000,"o":21308.5,"h":21316,"l":21296.5,"c":21304,"v":37.753}
{"ts":1657999500000,"o":21304,"h":21304.5,"l":21287,"c":21295.5,"v":73.519}
{"ts":1657999560000,"o":21295.5,"h":21301,"l":21290,"c":21298.5,"v":121.032}
{"ts":1657999620000,"o":21298.5,"h":21302.5,"l":21298.5,"c":21302,"v":12.364}
{"ts":1657999680000,"o":21302,"h":21315,"l":21302,"c":21305.5,"v":40.57}
{"ts":1657999740000,"o":21305.5,"h":21311.5,"l":21305,"c":21305,"v":10.917}
{"ts":1657999800000,"o":21305,"h":21314.5,"l":21285,"c":21285,"v":47.457}
{"ts":1657999860000,"o":21285,"h":21326,"l":21285,"c":21326,"v":98.601}
{"ts":1657999920000,"o":21326,"h":21332.5,"l":21319,"c":21328,"v":58.275}
{"ts":1657999980000,"o":21328,"h":21330,"l":21306.5,"c":21306.5,"v":72.071}
{"ts":1658000040000,"o":21306.5,"h":21306.5,"l":21290,"c":21290,"v":55.695}
{"ts":1658000100000,"o":21290,"h":21299.5,"l":21288,"c":21288,"v":30.856}
{"ts":1658000160000,"o":21288,"h":21290.5,"l":21250.5,"c":21266.5,"v":174.063}
{"ts":1658000220000,"o":21266.5,"h":21266.5,"l":21235.5,"c":21258.5,"v":113.009}
{"ts":1658000280000,"o":21258.5,"h":21268.5,"l":21257,"c":21268,"v":42.014}
{"ts":1658000340000,"o":21268,"h":21268.5,"l":21250,"c":21250,"v":80.26}
{"ts":1658000400000,"o":21250,"h":21257,"l":21237,"c":21257,"v":68.988}
{"ts":1658000460000,"o":21257,"h":21258,"l":21251.5,"c":21251.5,"v":24.253}
{"ts":1658000520000,"o":21251.5,"h":21264,"l":21251,"c":21253.5,"v":15.865}
{"ts":1658000580000,"o":21253.5,"h":21254,"l":21250,"c":21250.5,"v":34.789}
{"ts":1658000640000,"o":21250.5,"h":21251,"l":21241.5,"c":21243.5,"v":22.07}
{"ts":1658000700000,"o":21243.5,"h":21251,"l":21222,"c":21222,"v":111.439}
{"ts":1658000760000,"o":21222,"h":21234.5,"l":21215.5,"c":21230,"v":110.481}
{"ts":1658000820000,"o":21230,"h":21240,"l":21220,"c":21220.5,"v":42.513}
{"ts":1658000880000,"o":21220.5,"h":21220.5,"l":21191.5,"c":21209.5,"v":179.605}
{"ts":1658000940000,"o":21209.5,"h":21216,"l":21170.5,"c":21186,"v":232.054}
{"ts":1658001000000,"o":21186,"h":21198.5,"l":21157,"c":21168,"v":145.967}
{"ts":1658001060000,"o":21168,"h":21168.5,"l":21157,"c":21168.5,"v":180.621}
{"ts":1658001120000,"o":21168.5,"h":21202,"l":21157,"c":21157,"v":227.292}
{"ts":1658001180000,"o":21157,"h":21180,"l":21151,"c":21171,"v":101.089}
{"ts":1658001240000,"o":21171,"h":21187,"l":21170.5,"c":21182,"v":62.681}
{"ts":1658001300000,"o":21182,"h":21187.5,"l":21176.5,"c":21187.5,"v":40.706}
{"ts":1658001360000,"o":21187.5,"h":21190,"l":21170.5,"c":21173,"v":40.814}
{"ts":1658001420000,"o":21173,"h":21183.5,"l":21169.5,"c":21170,"v":32.1}
{"ts":1658001480000,"o":21170,"h":21171,"l":21169.5,"c":21170.5,"v":18.875}
{"ts":1658001540000,"o":21170.5,"h":21195.5,"l":21170.5,"c":21184.5,"v":89.603}
{"ts":1658001600000,"o":21184.5,"h":21187,"l":21169.5,"c":21172.5,"v":78.225}
{"ts":1658001660000,"o":21172.5,"h":21177,"l":21156,"c":21176.5,"v":144.728}
{"ts":1658001720000,"o":21176.5,"h":21220,"l":21176.5,"c":21195,"v":258.279}
{"ts":1658001780000,"o":21195,"h":21219.5,"l":21194.5,"c":21217,"v":125.279}
{"ts":1658001840000,"o":21217,"h":21217,"l":21192,"c":21194,"v":46.377}
{"ts":1658001900000,"o":21194,"h":21194.5,"l":21172.5,"c":21172.5,"v":52.637}
{"ts":1658001960000,"o":21172.5,"h":21195,"l":21172.5,"c":21195,"v":36.105}
{"ts":1658002020000,"o":21195,"h":21195,"l":21176.5,"c":21181,"v":28.439}
{"ts":1658002080000,"o":21181,"h":21183,"l":21170,"c":21182,"v":45.026}
{"ts":1658002140000,"o":21182,"h":21182.5,"l":21165.5,"c":21165.5,"v":86.543}
{"ts":1658002200000,"o":21165.5,"h":21166,"l":21135,"c":21135.5,"v":297.787}
{"ts":1658002260000,"o":21135.5,"h":21157,"l":21113.5,"c":21127,"v":455.586}
{"ts":1658002320000,"o":21127,"h":21127.5,"l":21103.5,"c":21106,"v":244.777}
{"ts":1658002380000,"o":21106,"h":21124,"l":21058,"c":21070.5,"v":778.896}
{"ts":1658002440000,"o":21070.5,"h":21080.5,"l":21040,"c":21075,"v":399.55}
{"ts":1658002500000,"o":21075,"h":21077.5,"l":21040,"c":21064,"v":181.879}
{"ts":1658002560000,"o":21064,"h":21064,"l":21026,"c":21033.5,"v":281.08}
{"ts":1658002620000,"o":21033.5,"h":21050,"l":21030.5,"c":21031,"v":153.862}
{"ts":1658002680000,"o":21031,"h":21035,"l":20963.5,"c":21014,"v":793.231}
{"ts":1658002740000,"o":21014,"h":21016,"l":20990,"c":21015,"v":146.104}
{"ts":1658002800000,"o":21015,"h":21015,"l":20964.5,"c":20967,"v":183.117}
{"ts":1658002860000,"o":20967,"h":20973.5,"l":20910,"c":20933.5,"v":545.48}
{"ts":1658002920000,"o":20933.5,"h":20962.5,"l":20933.5,"c":20940,"v":154.705}
{"ts":1658002980000,"o":20940,"h":20960,"l":20921.5,"c":20924.5,"v":116.155}
{"ts":1658003040000,"o":20924.5,"h":20959.5,"l":20924.5,"c":20944,"v":79.569}
{"ts":1658003100000,"o":20944,"h":20968,"l":20940,"c":20950,"v":152.65}
{"ts":1658003160000,"o":20950,"h":20956,"l":20924.5,"c":20933,"v":115.156}
{"ts":1658003220000,"o":20933,"h":20979.5,"l":20932.5,"c":20967,"v":124.946}
{"ts":1658003280000,"o":20967,"h":20967,"l":20943,"c":20958,"v":75.653}
{"ts":1658003340000,"o":20958,"h":20976,"l":20945.5,"c":20972.5,"v":53.081}
{"ts":1658003400000,"o":20972.5,"h":21001,"l":20972,"c":20991.5,"v":251.362}
{"ts":1658003460000,"o":20991.5,"h":21011,"l":20980,"c":20995,"v":238.836}
{"ts":1658003520000,"o":20995,"h":21026,"l":20994.5,"c":21024.5,"v":121.954}
{"ts":1658003580000,"o":21024.5,"h":21039,"l":21013.5,"c":21022,"v":223.229}
{"ts":1658003640000,"o":21022,"h":21027.5,"l":21004,"c":21027.5,"v":160.583}
{"ts":1658003700000,"o":21027.5,"h":21070.5,"l":21023,"c":21069.5,"v":184.305}
{"ts":1658003760000,"o":21069.5,"h":21074,"l":21045,"c":21073.5,"v":130.524}
{"ts":1658003820000,"o":21073.5,"h":21115.5,"l":21073.5,"c":21088,"v":555.113}
{"ts":1658003880000,"o":21088,"h":21100,"l":21069,"c":21073.5,"v":85.765}
{"ts":1658003940000,"o":21073.5,"h":21085,"l":21068,"c":21083,"v":62.013}
{"ts":1658004000000,"o":21083,"h":21083.5,"l":21069.5,"c":21070.5,"v":41.545}
{"ts":1658004060000,"o":21070.5,"h":21128,"l":21067.5,"c":21107,"v":228.989}
{"ts":1658004120000,"o":21107,"h":21141,"l":21095.5,"c":21124,"v":228.822}
{"ts":1658004180000,"o":21124,"h":21125,"l":21120,"c":21124.5,"v":48.212}
{"ts":1658004240000,"o":21124.5,"h":21124.5,"l":21102,"c":21118.5,"v":118.2}
{"ts":1658004300000,"o":21118.5,"h":21128.5,"l":21114,"c":21128,"v":50.983}
{"ts":1658004360000,"o":21128,"h":21136.5,"l":21124,"c":21128.5,"v":48.241}
{"ts":1658004420000,"o":21128.5,"h":21140,"l":21128.5,"c":21139.5,"v":50.644}
{"ts":1658004480000,"o":21139.5,"h":21141,"l":21122.5,"c":21125.5,"v":153.917}
{"ts":1658004540000,"o":21125.5,"h":21126,"l":21089.5,"c":21095.5,"v":90.781}
{"ts":1658004600000,"o":21095.5,"h":21121,"l":21085,"c":21117,"v":81.558}
{"ts":1658004660000,"o":21117,"h":21117.5,"l":21100,"c":21100,"v":28.366}
{"ts":1658004720000,"o":21100,"h":21134.5,"l":21100,"c":21121,"v":97.391}
{"ts":1658004780000,"o":21121,"h":21130,"l":21121,"c":21125,"v":20.12}
{"ts":1658004840000,"o":21125,"h":21145,"l":21111,"c":21141.5,"v":99.731}
{"ts":1658004900000,"o":21141.5,"h":21189.5,"l":21132,"c":21170,"v":535.176}
{"ts":1658004960000,"o":21170,"h":21173.5,"l":21155.5,"c":21159,"v":49.147}
{"ts":1658005020000,"o":21159,"h":21173.5,"l":21152.5,"c":21161,"v":145.149}
{"ts":1658005080000,"o":21161,"h":21161.5,"l":21155,"c":21155,"v":31.486}
{"ts":1658005140000,"o":21155,"h":21200,"l":21150,"c":21200,"v":159.051}
{"ts":1658005200000,"o":21200,"h":21210.5,"l":21173.5,"c":21174,"v":165.739}
{"ts":1658005260000,"o":21174,"h":21199,"l":21173.5,"c":21190.5,"v":82.799}
{"ts":1658005320000,"o":21190.5,"h":21200,"l":21174.5,"c":21179,"v":80.836}
{"ts":1658005380000,"o":21179,"h":21183,"l":21167,"c":21180,"v":70.909}
{"ts":1658005440000,"o":21180,"h":21180,"l":21162,"c":21164.5,"v":106.815}
{"ts":1658005500000,"o":21164.5,"h":21169,"l":21155.5,"c":21163,"v":76.972}
{"ts":1658005560000,"o":21163,"h":21163,"l":21157,"c":21157,"v":29.681}
{"ts":1658005620000,"o":21157,"h":21179,"l":21157,"c":21166.5,"v":67.779}
{"ts":1658005680000,"o":21166.5,"h":21176.5,"l":21165,"c":21165,"v":29.464}
{"ts":1658005740000,"o":21165,"h":21165.5,"l":21138,"c":21138.5,"v":107.6}
{"ts":1658005800000,"o":21138.5,"h":21138.5,"l":21117.5,"c":21117.5,"v":138.464}
{"ts":1658005860000,"o":21117.5,"h":21118,"l":21098,"c":21106.5,"v":213.159}
{"ts":1658005920000,"o":21106.5,"h":21127.5,"l":21097.5,"c":21125,"v":128.934}
{"ts":1658005980000,"o":21125,"h":21138.5,"l":21123.5,"c":21127,"v":61.366}
{"ts":1658006040000,"o":21127,"h":21148,"l":21126.5,"c":21131.5,"v":29.001}
{"ts":1658006100000,"o":21131.5,"h":21151.5,"l":21131.5,"c":21138.5,"v":66.296}
{"ts":1658006160000,"o":21138.5,"h":21140,"l":21122,"c":21122,"v":30.378}
{"ts":1658006220000,"o":21122,"h":21124,"l":21110,"c":21112.5,"v":42.71}
{"ts":1658006280000,"o":21112.5,"h":21119,"l":21108,"c":21110,"v":50.97}
{"ts":1658006340000,"o":21110,"h":21113,"l":21082,"c":21090.5,"v":97.045}
{"ts":1658006400000,"o":21090.5,"h":21121,"l":21090.5,"c":21119.5,"v":33.525}
{"ts":1658006460000,"o":21119.5,"h":21127.5,"l":21116.5,"c":21127,"v":25.273}
{"ts":1658006520000,"o":21127,"h":21141,"l":21126.5,"c":21127,"v":74.275}
{"ts":1658006580000,"o":21127,"h":21142.5,"l":21126.5,"c":21142.5,"v":85.361}
{"ts":1658006640000,"o":21142.5,"h":21191,"l":21142,"c":21181,"v":133.015}
{"ts":1658006700000,"o":21181,"h":21230,"l":21170,"c":21202.5,"v":294.955}
{"ts":1658006760000,"o":21202.5,"h":21287,"l":21202.5,"c":21255,"v":688.369}
{"ts":1658006820000,"o":21255,"h":21257,"l":21248,"c":21249,"v":80.392}
{"ts":1658006880000,"o":21249,"h":21314,"l":21245,"c":21295.5,"v":357.352}
{"ts":1658006940000,"o":21295.5,"h":21343,"l":21278,"c":21332.5,"v":281.895}
{"ts":1658007000000,"o":21332.5,"h":21335,"l":21269.5,"c":21290,"v":274.198}
{"ts":1658007060000,"o":21290,"h":21290,"l":21283,"c":21283.5,"v":44.065}
{"ts":1658007120000,"o":21283.5,"h":21283.5,"l":21234.5,"c":21251.5,"v":271.639}
{"ts":1658007180000,"o":21251.5,"h":21264,"l":21240.5,"c":21245.5,"v":54.377}
{"ts":1658007240000,"o":21245.5,"h":21263.5,"l":21245.5,"c":21259.5,"v":46.934}
{"ts":1658007300000,"o":21259.5,"h":21259.5,"l":21242,"c":21250,"v":50.108}
{"ts":1658007360000,"o":21250,"h":21250.5,"l":21233,"c":21233.5,"v":53.724}
{"ts":1658007420000,"o":21233.5,"h":21233.5,"l":21222,"c":21228,"v":54.51}
{"ts":1658007480000,"o":21228,"h":21228.5,"l":21225.5,"c":21226,"v":24.792}
{"ts":1658007540000,"o":21226,"h":21252,"l":21225,"c":21252,"v":83.909}
{"ts":1658007600000,"o":21252,"h":21280,"l":21252,"c":21266.5,"v":88.197}
{"ts":1658007660000,"o":21266.5,"h":21267,"l":21243.5,"c":21254,"v":40.386}
{"ts":1658007720000,"o":21254,"h":21256,"l":21247,"c":21247.5,"v":15.337}
{"ts":1658007780000,"o":21247.5,"h":21247.5,"l":21243,"c":21243.5,"v":10.355}
{"ts":1658007840000,"o":21243.5,"h":21291,"l":21226.5,"c":21290.5,"v":92.135}
{"ts":1658007900000,"o":21290.5,"h":21300.5,"l":21276.5,"c":21295,"v":76.467}
{"ts":1658007960000,"o":21295,"h":21295,"l":21290,"c":21290,"v":42.009}
{"ts":1658008020000,"o":21290,"h":21290.5,"l":21250,"c":21250.5,"v":105.506}
{"ts":1658008080000,"o":21250.5,"h":21292,"l":21246,"c":21283.5,"v":191.143}
{"ts":1658008140000,"o":21283.5,"h":21283.5,"l":21235,"c":21259.5,"v":124.766}
{"ts":1658008200000,"o":21259.5,"h":21261,"l":21240,"c":21240,"v":29.021}
{"ts":1658008260000,"o":21240,"h":21255.5,"l":21240,"c":21249.5,"v":13.688}
{"ts":1658008320000,"o":21249.5,"h":21255,"l":21240.5,"c":21249.5,"v":29.016}
{"ts":1658008380000,"o":21249.5,"h":21263,"l":21249.5,"c":21250,"v":42.486}
{"ts":1658008440000,"o":21250,"h":21257.5,"l":21238,"c":21239.5,"v":29.215}
{"ts":1658008500000,"o":21239.5,"h":21239.5,"l":21163,"c":21174.5,"v":588.233}
{"ts":1658008560000,"o":21174.5,"h":21214,"l":21174.5,"c":21195.5,"v":108.195}
{"ts":1658008620000,"o":21195.5,"h":21196,"l":21184.5,"c":21190,"v":14.461}
{"ts":1658008680000,"o":21190,"h":21204,"l":21187.5,"c":21203.5,"v":77.857}
{"ts":1658008740000,"o":21203.5,"h":21204,"l":21182,"c":21190,"v":60.313}
{"ts":1658008800000,"o":21190,"h":21225,"l":21189.5,"c":21211.5,"v":54.16}
{"ts":1658008860000,"o":21211.5,"h":21211.5,"l":21125,"c":21145,"v":253.512}
{"ts":1658008920000,"o":21145,"h":21163,"l":21136.5,"c":21160.5,"v":168.411}
{"ts":1658008980000,"o":21160.5,"h":21194,"l":21155,"c":21163,"v":154.226}
{"ts":1658009040000,"o":21163,"h":21167,"l":21148.5,"c":21155.5,"v":109.085}
{"ts":1658009100000,"o":21155.5,"h":21177,"l":21151.5,"c":21157.5,"v":91.695}
{"ts":1658009160000,"o":21157.5,"h":21162.5,"l":21133,"c":21133,"v":88.795}
{"ts":1658009220000,"o":21133,"h":21153,"l":21132,"c":21143.5,"v":96.911}
{"ts":1658009280000,"o":21143.5,"h":21150,"l":21143.5,"c":21149.5,"v":8.383}
{"ts":1658009340000,"o":21149.5,"h":21177.5,"l":21149.5,"c":21167,"v":90.322}
{"ts":1658009400000,"o":21167,"h":21187,"l":21166,"c":21181.5,"v":71.151}
{"ts":1658009460000,"o":21181.5,"h":21205,"l":21174.5,"c":21197,"v":97.097}
{"ts":1658009520000,"o":21197,"h":21197,"l":21179.5,"c":21182.5,"v":17.714}
{"ts":1658009580000,"o":21182.5,"h":21184.5,"l":21171.5,"c":21172,"v":29.498}
{"ts":1658009640000,"o":21172,"h":21195,"l":21170,"c":21189,"v":17.043}
{"ts":1658009700000,"o":21189,"h":21215,"l":21185.5,"c":21205,"v":50.543}
{"ts":1658009760000,"o":21205,"h":21205,"l":21188,"c":21188.5,"v":18.954}
{"ts":1658009820000,"o":21188.5,"h":21192.5,"l":21170,"c":21173.5,"v":22.53}
{"ts":1658009880000,"o":21173.5,"h":21185,"l":21172,"c":21182,"v":14.62}
{"ts":1658009940000,"o":21182,"h":21195,"l":21180,"c":21194.5,"v":15.877}
{"ts":1658010000000,"o":21194.5,"h":21195,"l":21179,"c":21179.5,"v":18.628}
{"ts":1658010060000,"o":21179.5,"h":21189.5,"l":21176.5,"c":21182.5,"v":48.931}
{"ts":1658010120000,"o":21182.5,"h":21214,"l":21182,"c":21200.5,"v":30.569}
{"ts":1658010180000,"o":21200.5,"h":21200.5,"l":21184,"c":21188.5,"v":33.521}
{"ts":1658010240000,"o":21188.5,"h":21193.5,"l":21181,"c":21185.5,"v":59.685}
{"ts":1658010300000,"o":21185.5,"h":21193.5,"l":21184,"c":21189.5,"v":7.229}
{"ts":1658010360000,"o":21189.5,"h":21189.5,"l":21165.5,"c":21171.5,"v":69.033}
{"ts":1658010420000,"o":21171.5,"h":21180,"l":21171.5,"c":21179.5,"v":13.393}
{"ts":1658010480000,"o":21179.5,"h":21225,"l":21179.5,"c":21212.5,"v":97.112}
{"ts":1658010540000,"o":21212.5,"h":21245,"l":21212,"c":21227,"v":147.99}
{"ts":1658010600000,"o":21227,"h":21229,"l":21206.5,"c":21212,"v":78.773}
{"ts":1658010660000,"o":21212,"h":21212,"l":21200,"c":21208,"v":16.887}
{"ts":1658010720000,"o":21208,"h":21210,"l":21197,"c":21201,"v":23.658}
{"ts":1658010780000,"o":21201,"h":21214,"l":21201,"c":21213.5,"v":15.015}
{"ts":1658010840000,"o":21213.5,"h":21214,"l":21203,"c":21203.5,"v":16.291}
{"ts":1658010900000,"o":21203.5,"h":21217.5,"l":21203,"c":21217.5,"v":17.195}
{"ts":1658010960000,"o":21217.5,"h":21227,"l":21217,"c":21224.5,"v":26.103}
{"ts":1658011020000,"o":21224.5,"h":21246.5,"l":21224,"c":21244.5,"v":40.459}
{"ts":1658011080000,"o":21244.5,"h":21246.5,"l":21193.5,"c":21197.5,"v":55.063}
{"ts":1658011140000,"o":21197.5,"h":21212,"l":21195,"c":21203.5,"v":43.065}
{"ts":1658011200000,"o":21203.5,"h":21237,"l":21203,"c":21237,"v":44.153}
{"ts":1658011260000,"o":21237,"h":21237,"l":21218,"c":21223,"v":10.847}
{"ts":1658011320000,"o":21223,"h":21223.5,"l":21212,"c":21216.5,"v":5.779}
{"ts":1658011380000,"o":21216.5,"h":21235,"l":21216.5,"c":21231,"v":9.831}
{"ts":1658011440000,"o":21231,"h":21235,"l":21223.5,"c":21225,"v":39.718}
{"ts":1658011500000,"o":21225,"h":21232.5,"l":21225,"c":21232.5,"v":15.282}
{"ts":1658011560000,"o":21232.5,"h":21235,"l":21220.5,"c":21221,"v":35.575}
{"ts":1658011620000,"o":21221,"h":21221,"l":21200,"c":21205.5,"v":39.144}
{"ts":1658011680000,"o":21205.5,"h":21219.5,"l":21202,"c":21219.5,"v":50.237}
{"ts":1658011740000,"o":21219.5,"h":21261,"l":21219,"c":21251,"v":94.272}
{"ts":1658011800000,"o":21251,"h":21254.5,"l":21231.5,"c":21254,"v":64.678}
{"ts":1658011860000,"o":21254,"h":21266.5,"l":21242,"c":21258,"v":76.431}
{"ts":1658011920000,"o":21258,"h":21260,"l":21255,"c":21255.5,"v":19.844}
{"ts":1658011980000,"o":21255.5,"h":21255.5,"l":21242,"c":21249.5,"v":31.123}
{"ts":1658012040000,"o":21249.5,"h":21258.5,"l":21248,"c":21248,"v":28.352}
{"ts":1658012100000,"o":21248,"h":21256,"l":21245,"c":21245.5,"v":18.951}
{"ts":1658012160000,"o":21245.5,"h":21269.5,"l":21245,"c":21266,"v":72.527}
{"ts":1658012220000,"o":21266,"h":21273,"l":21260.5,"c":21271.5,"v":44.257}
{"ts":1658012280000,"o":21271.5,"h":21300.5,"l":21261,"c":21283,"v":160.562}
{"ts":1658012340000,"o":21283,"h":21293.5,"l":21267.5,"c":21284,"v":68.354}
{"ts":1658012400000,"o":21284,"h":21289.5,"l":21253,"c":21269.5,"v":82.685}
{"ts":1658012460000,"o":21269.5,"h":21271.5,"l":21261.5,"c":21261.5,"v":26.364}
{"ts":1658012520000,"o":21261.5,"h":21270,"l":21255.5,"c":21269.5,"v":13.722}
{"ts":1658012580000,"o":21269.5,"h":21277,"l":21269.5,"c":21270,"v":16.476}
{"ts":1658012640000,"o":21270,"h":21277,"l":21269.5,"c":21276.5,"v":9.431}
{"ts":1658012700000,"o":21276.5,"h":21277,"l":21272,"c":21275.5,"v":11.503}
{"ts":1658012760000,"o":21275.5,"h":21275.5,"l":21253,"c":21256,"v":36.163}
{"ts":1658012820000,"o":21256,"h":21259.5,"l":21248,"c":21257,"v":77.345}
{"ts":1658012880000,"o":21257,"h":21257,"l":21232,"c":21241,"v":97.445}
{"ts":1658012940000,"o":21241,"h":21253,"l":21241,"c":21253,"v":26.834}
{"ts":1658013000000,"o":21253,"h":21255,"l":21253,"c":21254.5,"v":22.502}
{"ts":1658013060000,"o":21254.5,"h":21265,"l":21254.5,"c":21261,"v":25.108}
{"ts":1658013120000,"o":21261,"h":21268,"l":21260,"c":21267.5,"v":13.582}
{"ts":1658013180000,"o":21267.5,"h":21268,"l":21246,"c":21246,"v":16.407}
{"ts":1658013240000,"o":21246,"h":21246.5,"l":21219,"c":21219,"v":95.271}
{"ts":1658013300000,"o":21219,"h":21236.5,"l":21185,"c":21195.5,"v":144.225}
{"ts":1658013360000,"o":21195.5,"h":21201,"l":21189,"c":21201,"v":46.685}
{"ts":1658013420000,"o":21201,"h":21203.5,"l":21190,"c":21190,"v":45.73}
{"ts":1658013480000,"o":21190,"h":21198,"l":21174.5,"c":21176,"v":83.084}
{"ts":1658013540000,"o":21176,"h":21191.5,"l":21176,"c":21188,"v":66.72}
{"ts":1658013600000,"o":21188,"h":21189.5,"l":21180,"c":21183,"v":36.377}
{"ts":1658013660000,"o":21183,"h":21190,"l":21182.5,"c":21190,"v":16.086}
{"ts":1658013720000,"o":21190,"h":21195,"l":21184,"c":21187,"v":19.371}
{"ts":1658013780000,"o":21187,"h":21201,"l":21182,"c":21200.5,"v":29.519}
{"ts":1658013840000,"o":21200.5,"h":21205,"l":21193.5,"c":21193.5,"v":17.066}
{"ts":1658013900000,"o":21193.5,"h":21239.5,"l":21193.5,"c":21235.5,"v":137.769}
{"ts":1658013960000,"o":21235.5,"h":21236,"l":21213.5,"c":21223,"v":41.89}
{"ts":1658014020000,"o":21223,"h":21223.5,"l":21192,"c":21202,"v":57.71}
{"ts":1658014080000,"o":21202,"h":21209.5,"l":21194,"c":21196,"v":28.436}
{"ts":1658014140000,"o":21196,"h":21196.5,"l":21171,"c":21173.5,"v":99.893}
{"ts":1658014200000,"o":21173.5,"h":21173.5,"l":21156.5,"c":21172,"v":90.589}
{"ts":1658014260000,"o":21172,"h":21188,"l":21168.5,"c":21173,"v":115.663}
{"ts":1658014320000,"o":21173,"h":21186,"l":21161.5,"c":21181.5,"v":103.39}
{"ts":1658014380000,"o":21181.5,"h":21205,"l":21177,"c":21194,"v":68.598}
{"ts":1658014440000,"o":21194,"h":21196,"l":21185.5,"c":21185.5,"v":21.16}
{"ts":1658014500000,"o":21185.5,"h":21199,"l":21185,"c":21198,"v":11.53}
{"ts":1658014560000,"o":21198,"h":21198,"l":21181,"c":21181.5,"v":50.769}
{"ts":1658014620000,"o":21181.5,"h":21205.5,"l":21181,"c":21193.5,"v":67.138}
{"ts":1658014680000,"o":21193.5,"h":21193.5,"l":21181.5,"c":21181.5,"v":9.059}
{"ts":1658014740000,"o":21181.5,"h":21184,"l":21161,"c":21166.5,"v":97.018}
{"ts":1658014800000,"o":21166.5,"h":21170.5,"l":21163,"c":21169.5,"v":20.443}
{"ts":1658014860000,"o":21169.5,"h":21175.5,"l":21169.5,"c":21175.5,"v":12.055}
{"ts":1658014920000,"o":21175.5,"h":21176,"l":21154,"c":21157.5,"v":39.262}
{"ts":1658014980000,"o":21157.5,"h":21174,"l":21157.5,"c":21169,"v":15.659}
{"ts":1658015040000,"o":21169,"h":21178.5,"l":21168.5,"c":21177.5,"v":25.186}
{"ts":1658015100000,"o":21177.5,"h":21194,"l":21177.5,"c":21186,"v":44.464}
{"ts":1658015160000,"o":21186,"h":21205.5,"l":21186,"c":21205.5,"v":43.038}
{"ts":1658015220000,"o":21205.5,"h":21205.5,"l":21196.5,"c":21197,"v":13.327}
{"ts":1658015280000,"o":21197,"h":21222,"l":21196.5,"c":21210.5,"v":69.975}
{"ts":1658015340000,"o":21210.5,"h":21223.5,"l":21210,"c":21221.5,"v":33.21}
{"ts":1658015400000,"o":21221.5,"h":21222,"l":21213.5,"c":21213.5,"v":39.901}
{"ts":1658015460000,"o":21213.5,"h":21214,"l":21190,"c":21190,"v":36.719}
{"ts":1658015520000,"o":21190,"h":21190.5,"l":21190,"c":21190,"v":5.665}
{"ts":1658015580000,"o":21190,"h":21198,"l":21173,"c":21182,"v":59.221}
{"ts":1658015640000,"o":21182,"h":21195,"l":21181.5,"c":21190.5,"v":25.9}
{"ts":1658015700000,"o":21190.5,"h":21194,"l":21174.5,"c":21179.5,"v":18.965}
{"ts":1658015760000,"o":21179.5,"h":21185,"l":21172,"c":21172,"v":11.26}
{"ts":1658015820000,"o":21172,"h":21177.5,"l":21164,"c":21177,"v":20.946}
{"ts":1658015880000,"o":21177,"h":21206,"l":21177,"c":21205.5,"v":33.201}
{"ts":1658015940000,"o":21205.5,"h":21208,"l":21190,"c":21190.5,"v":25.112}
{"ts":1658016000000,"o":21190.5,"h":21197,"l":21183.5,"c":21197,"v":32.148}
{"ts":1658016060000,"o":21197,"h":21199,"l":21188,"c":21190.5,"v":16.434}
{"ts":1658016120000,"o":21190.5,"h":21198,"l":21184.5,"c":21198,"v":15.16}
{"ts":1658016180000,"o":21198,"h":21258.5,"l":21188.5,"c":21242,"v":353.714}
{"ts":1658016240000,"o":21242,"h":21247.5,"l":21212.5,"c":21244.5,"v":93.167}
{"ts":1658016300000,"o":21244.5,"h":21263.5,"l":21244,"c":21250.5,"v":77.981}
{"ts":1658016360000,"o":21250.5,"h":21309,"l":21250.5,"c":21280.5,"v":226.115}
{"ts":1658016420000,"o":21280.5,"h":21299.5,"l":21269.5,"c":21288,"v":166.392}
{"ts":1658016480000,"o":21288,"h":21341.5,"l":21288,"c":21312,"v":341.504}
{"ts":1658016540000,"o":21312,"h":21312,"l":21278,"c":21282,"v":184.056}
{"ts":1658016600000,"o":21282,"h":21321.5,"l":21282,"c":21312.5,"v":119.417}
{"ts":1658016660000,"o":21312.5,"h":21339,"l":21312.5,"c":21324.5,"v":80.282}
{"ts":1658016720000,"o":21324.5,"h":21324.5,"l":21307.5,"c":21320.5,"v":52.991}
{"ts":1658016780000,"o":21320.5,"h":21325.5,"l":21311,"c":21316.5,"v":40.214}
{"ts":1658016840000,"o":21316.5,"h":21332.5,"l":21310.5,"c":21316,"v":52.163}
{"ts":1658016900000,"o":21316,"h":21326.5,"l":21305,"c":21305,"v":78.15}
{"ts":1658016960000,"o":21305,"h":21305.5,"l":21271.5,"c":21277.5,"v":91.548}
{"ts":1658017020000,"o":21277.5,"h":21301.5,"l":21277.5,"c":21296.5,"v":47.906}
{"ts":1658017080000,"o":21296.5,"h":21297,"l":21283.5,"c":21288,"v":26.481}
{"ts":1658017140000,"o":21288,"h":21288,"l":21271.5,"c":21273,"v":66.196}
{"ts":1658017200000,"o":21273,"h":21273,"l":21247,"c":21248,"v":99.218}
{"ts":1658017260000,"o":21248,"h":21251,"l":21190,"c":21192.5,"v":247.069}
{"ts":1658017320000,"o":21192.5,"h":21209.5,"l":21189,"c":21199.5,"v":94.946}
{"ts":1658017380000,"o":21199.5,"h":21220,"l":21199.5,"c":21219.5,"v":90.767}
{"ts":1658017440000,"o":21219.5,"h":21225,"l":21214,"c":21219.5,"v":55.311}
{"ts":1658017500000,"o":21219.5,"h":21234,"l":21219.5,"c":21231,"v":40.831}
{"ts":1658017560000,"o":21231,"h":21254,"l":21221.5,"c":21242.5,"v":75.424}
{"ts":1658017620000,"o":21242.5,"h":21248.5,"l":21228,"c":21232.5,"v":40.251}
{"ts":1658017680000,"o":21232.5,"h":21239,"l":21232,"c":21239,"v":7.179}
{"ts":1658017740000,"o":21239,"h":21241,"l":21238.5,"c":21240.5,"v":31.053}
{"ts":1658017800000,"o":21240.5,"h":21244.5,"l":21224,"c":21227,"v":87.012}
{"ts":1658017860000,"o":21227,"h":21227.5,"l":21195.5,"c":21197,"v":60.373}
{"ts":1658017920000,"o":21197,"h":21226.5,"l":21193.5,"c":21222,"v":52.744}
{"ts":1658017980000,"o":21222,"h":21255,"l":21213,"c":21252,"v":53.999}
{"ts":1658018040000,"o":21252,"h":21260.5,"l":21249,"c":21255.5,"v":48.783}
{"ts":1658018100000,"o":21255.5,"h":21284.5,"l":21255.5,"c":21280,"v":83.666}
{"ts":1658018160000,"o":21280,"h":21292,"l":21279.5,"c":21284,"v":53.721}
{"ts":1658018220000,"o":21284,"h":21299.5,"l":21271.5,"c":21299,"v":130.209}
{"ts":1658018280000,"o":21299,"h":21299.5,"l":21286.5,"c":21291.5,"v":88.287}
{"ts":1658018340000,"o":21291.5,"h":21291.5,"l":21270.5,"c":21274,"v":55.98}
{"ts":1658018400000,"o":21274,"h":21279.5,"l":21270,"c":21278.5,"v":17.773}
{"ts":1658018460000,"o":21278.5,"h":21287,"l":21275,"c":21275.5,"v":23.624}
{"ts":1658018520000,"o":21275.5,"h":21275.5,"l":21272,"c":21274.5,"v":18.106}
{"ts":1658018580000,"o":21274.5,"h":21290,"l":21274.5,"c":21286.5,"v":14.155}
{"ts":1658018640000,"o":21286.5,"h":21294.5,"l":21282.5,"c":21289,"v":30.265}
{"ts":1658018700000,"o":21289,"h":21289.5,"l":21279,"c":21279.5,"v":16.594}
{"ts":1658018760000,"o":21279.5,"h":21279.5,"l":21268,"c":21268,"v":32.272}
{"ts":1658018820000,"o":21268,"h":21282.5,"l":21268,"c":21277.5,"v":27.56}
{"ts":1658018880000,"o":21277.5,"h":21282.5,"l":21277.5,"c":21282,"v":5.748}
{"ts":1658018940000,"o":21282,"h":21287,"l":21282,"c":21287,"v":9.741}
{"ts":1658019000000,"o":21287,"h":21300,"l":21278,"c":21299.5,"v":49.766}
{"ts":1658019060000,"o":21299.5,"h":21313,"l":21299.5,"c":21306,"v":64.419}
{"ts":1658019120000,"o":21306,"h":21312,"l":21301,"c":21306,"v":36.806}
{"ts":1658019180000,"o":21306,"h":21306.5,"l":21296,"c":21296,"v":16.15}
{"ts":1658019240000,"o":21296,"h":21303.5,"l":21281,"c":21288.5,"v":67.028}
{"ts":1658019300000,"o":21288.5,"h":21293.5,"l":21276.5,"c":21276.5,"v":38.498}
{"ts":1658019360000,"o":21276.5,"h":21282,"l":21255,"c":21275.5,"v":68.638}
{"ts":1658019420000,"o":21275.5,"h":21276,"l":21265.5,"c":21273.5,"v":31.086}
{"ts":1658019480000,"o":21273.5,"h":21282,"l":21269,"c":21282,"v":19.645}
{"ts":1658019540000,"o":21282,"h":21289.5,"l":21276,"c":21286,"v":10.176}
{"ts":1658019600000,"o":21286,"h":21310.5,"l":21285.5,"c":21310.5,"v":39.896}
{"ts":1658019660000,"o":21310.5,"h":21313.5,"l":21302.5,"c":21313.5,"v":22.86}
{"ts":1658019720000,"o":21313.5,"h":21313.5,"l":21301.5,"c":21301.5,"v":37.895}
{"ts":1658019780000,"o":21301.5,"h":21326,"l":21301.5,"c":21325.5,"v":67.913}
{"ts":1658019840000,"o":21325.5,"h":21326,"l":21312.5,"c":21320,"v":57.301}
{"ts":1658019900000,"o":21320,"h":21322.5,"l":21292,"c":21292,"v":29.349}
{"ts":1658019960000,"o":21292,"h":21306.5,"l":21292,"c":21301.5,"v":17.084}
{"ts":1658020020000,"o":21301.5,"h":21301.5,"l":21293,"c":21293.5,"v":34.065}
{"ts":1658020080000,"o":21293.5,"h":21299.5,"l":21267.5,"c":21268,"v":60.483}
{"ts":1658020140000,"o":21268,"h":21268,"l":21224,"c":21225.5,"v":125.718}
{"ts":1658020200000,"o":21225.5,"h":21251,"l":21222.5,"c":21235.5,"v":92.956}
{"ts":1658020260000,"o":21235.5,"h":21244.5,"l":21230,"c":21232,"v":57.351}
{"ts":1658020320000,"o":21232,"h":21246.5,"l":21232,"c":21246,"v":15.123}
{"ts":1658020380000,"o":21246,"h":21246.5,"l":21242.5,"c":21243,"v":10.582}
{"ts":1658020440000,"o":21243,"h":21246.5,"l":21226.5,"c":21226.5,"v":55.395}
{"ts":1658020500000,"o":21226.5,"h":21240,"l":21211.5,"c":21211.5,"v":67.618}
{"ts":1658020560000,"o":21211.5,"h":21212,"l":21195,"c":21197.5,"v":145.221}
{"ts":1658020620000,"o":21197.5,"h":21215,"l":21166,"c":21166,"v":171.939}
{"ts":1658020680000,"o":21166,"h":21182.5,"l":21128,"c":21131.5,"v":400.225}
{"ts":1658020740000,"o":21131.5,"h":21146.5,"l":21105,"c":21111.5,"v":265.676}
{"ts":1658020800000,"o":21111.5,"h":21135,"l":21111.5,"c":21134.5,"v":125.408}
{"ts":1658020860000,"o":21134.5,"h":21146.5,"l":21125.5,"c":21137.5,"v":141.398}
{"ts":1658020920000,"o":21137.5,"h":21145,"l":21132.5,"c":21145,"v":105.575}
{"ts":1658020980000,"o":21145,"h":21155,"l":21141,"c":21150.5,"v":72.01}
{"ts":1658021040000,"o":21150.5,"h":21179,"l":21150,"c":21157,"v":109.26}
{"ts":1658021100000,"o":21157,"h":21185.5,"l":21157,"c":21181.5,"v":91.631}
{"ts":1658021160000,"o":21181.5,"h":21186,"l":21151,"c":21159,"v":65.52}
{"ts":1658021220000,"o":21159,"h":21164,"l":21150,"c":21150,"v":30.033}
{"ts":1658021280000,"o":21150,"h":21156.5,"l":21150,"c":21156.5,"v":19.774}
{"ts":1658021340000,"o":21156.5,"h":21165,"l":21156,"c":21160.5,"v":17.555}
{"ts":1658021400000,"o":21160.5,"h":21165,"l":21156,"c":21156,"v":25.981}
{"ts":1658021460000,"o":21156,"h":21162,"l":21156,"c":21159,"v":13.773}
{"ts":1658021520000,"o":21159,"h":21159,"l":21143,"c":21155.5,"v":61.951}
{"ts":1658021580000,"o":21155.5,"h":21155.5,"l":21141,"c":21143.5,"v":31.351}
{"ts":1658021640000,"o":21143.5,"h":21143.5,"l":21114.5,"c":21119.5,"v":77.198}
{"ts":1658021700000,"o":21119.5,"h":21130,"l":21116,"c":21129.5,"v":126.378}
{"ts":1658021760000,"o":21129.5,"h":21139.5,"l":21127.5,"c":21133,"v":100.155}
{"ts":1658021820000,"o":21133,"h":21133,"l":21077,"c":21092,"v":272.747}
{"ts":1658021880000,"o":21092,"h":21119,"l":21084,"c":21111.5,"v":99.858}
{"ts":1658021940000,"o":21111.5,"h":21127,"l":21110.5,"c":21119,"v":55.233}
{"ts":1658022000000,"o":21119,"h":21136,"l":21116.5,"c":21134,"v":54.646}
{"ts":1658022060000,"o":21134,"h":21140,"l":21131,"c":21137,"v":32.11}
{"ts":1658022120000,"o":21137,"h":21137,"l":21125,"c":21128,"v":35.051}
{"ts":1658022180000,"o":21128,"h":21140.5,"l":21127.5,"c":21138,"v":45.492}
{"ts":1658022240000,"o":21138,"h":21140.5,"l":21128.5,"c":21129,"v":50.649}
{"ts":1658022300000,"o":21129,"h":21131,"l":21108.5,"c":21109,"v":56.857}
{"ts":1658022360000,"o":21109,"h":21140,"l":21103,"c":21136.5,"v":78.859}
{"ts":1658022420000,"o":21136.5,"h":21145,"l":21136.5,"c":21144.5,"v":18.466}
{"ts":1658022480000,"o":21144.5,"h":21149.5,"l":21144.5,"c":21149.5,"v":41.51}
{"ts":1658022540000,"o":21149.5,"h":21155,"l":21147.5,"c":21155,"v":129.279}
{"ts":1658022600000,"o":21155,"h":21156,"l":21142,"c":21142.5,"v":60.125}
{"ts":1658022660000,"o":21142.5,"h":21155,"l":21142,"c":21149.5,"v":13.224}
{"ts":1658022720000,"o":21149.5,"h":21153.5,"l":21147.5,"c":21147.5,"v":19.503}
{"ts":1658022780000,"o":21147.5,"h":21153.5,"l":21146,"c":21146.5,"v":26.391}
{"ts":1658022840000,"o":21146.5,"h":21146.5,"l":21131,"c":21131,"v":45.525}
{"ts":1658022900000,"o":21131,"h":21143,"l":21131,"c":21140,"v":20.723}
{"ts":1658022960000,"o":21140,"h":21140.5,"l":21130,"c":21130,"v":30.005}
{"ts":1658023020000,"o":21130,"h":21139.5,"l":21125.5,"c":21139,"v":28.918}
{"ts":1658023080000,"o":21139,"h":21141,"l":21138,"c":21138,"v":23.915}
{"ts":1658023140000,"o":21138,"h":21153,"l":21136.5,"c":21153,"v":11.821}
{"ts":1658023200000,"o":21153,"h":21154.5,"l":21141.5,"c":21142,"v":13.177}
{"ts":1658023260000,"o":21142,"h":21148,"l":21142,"c":21146.5,"v":35.279}
{"ts":1658023320000,"o":21146.5,"h":21147,"l":21137.5,"c":21138.5,"v":8.557}
{"ts":1658023380000,"o":21138.5,"h":21139,"l":21135,"c":21136,"v":23.054}
{"ts":1658023440000,"o":21136,"h":21140.5,"l":21127.5,"c":21140.5,"v":37.417}
{"ts":1658023500000,"o":21140.5,"h":21140.5,"l":21133.5,"c":21134.5,"v":17.237}
{"ts":1658023560000,"o":21134.5,"h":21135,"l":21130,"c":21130.5,"v":21.704}
{"ts":1658023620000,"o":21130.5,"h":21130.5,"l":21126,"c":21126,"v":23.598}
{"ts":1658023680000,"o":21126,"h":21128,"l":21126,"c":21128,"v":23.629}
{"ts":1658023740000,"o":21128,"h":21138,"l":21124.5,"c":21137.5,"v":44.114}
{"ts":1658023800000,"o":21137.5,"h":21141.5,"l":21130.5,"c":21139.5,"v":25.976}
{"ts":1658023860000,"o":21139.5,"h":21174.5,"l":21139,"c":21151,"v":139.427}
{"ts":1658023920000,"o":21151,"h":21172.5,"l":21151,"c":21168.5,"v":70.588}
{"ts":1658023980000,"o":21168.5,"h":21175,"l":21163,"c":21173.5,"v":27.934}
{"ts":1658024040000,"o":21173.5,"h":21184.5,"l":21173.5,"c":21182.5,"v":89.241}
{"ts":1658024100000,"o":21182.5,"h":21183,"l":21175,"c":21176.5,"v":69.339}
{"ts":1658024160000,"o":21176.5,"h":21177,"l":21172,"c":21172,"v":24.682}
{"ts":1658024220000,"o":21172,"h":21178.5,"l":21170,"c":21178.5,"v":60.378}
{"ts":1658024280000,"o":21178.5,"h":21178.5,"l":21170.5,"c":21171,"v":19.942}
{"ts":1658024340000,"o":21171,"h":21173.5,"l":21170.5,"c":21173.5,"v":8.296}
{"ts":1658024400000,"o":21173.5,"h":21173.5,"l":21156.5,"c":21161,"v":50.312}
{"ts":1658024460000,"o":21161,"h":21165.5,"l":21161,"c":21165.5,"v":7.535}
{"ts":1658024520000,"o":21165.5,"h":21182,"l":21165.5,"c":21179.5,"v":42.769}
{"ts":1658024580000,"o":21179.5,"h":21180,"l":21172,"c":21179.5,"v":8.762}
{"ts":1658024640000,"o":21179.5,"h":21182,"l":21178,"c":21181.5,"v":9.377}
{"ts":1658024700000,"o":21181.5,"h":21182,"l":21181.5,"c":21182,"v":7.1}
{"ts":1658024760000,"o":21182,"h":21200,"l":21181.5,"c":21197.5,"v":91.956}
{"ts":1658024820000,"o":21197.5,"h":21214,"l":21197,"c":21207.5,"v":116.777}
{"ts":1658024880000,"o":21207.5,"h":21210.5,"l":21200,"c":21208.5,"v":69.081}
{"ts":1658024940000,"o":21208.5,"h":21209,"l":21199.5,"c":21200,"v":50.894}
{"ts":1658025000000,"o":21200,"h":21227,"l":21199.5,"c":21221.5,"v":108.48}
{"ts":1658025060000,"o":21221.5,"h":21229,"l":21221.5,"c":21227.5,"v":66.859}
{"ts":1658025120000,"o":21227.5,"h":21229,"l":21221.5,"c":21221.5,"v":30.113}
{"ts":1658025180000,"o":21221.5,"h":21222,"l":21212.5,"c":21213,"v":30.877}
{"ts":1658025240000,"o":21213,"h":21213,"l":21201.5,"c":21202,"v":60.205}
{"ts":1658025300000,"o":21202,"h":21204,"l":21193.5,"c":21193.5,"v":72.259}
{"ts":1658025360000,"o":21193.5,"h":21204,"l":21193.5,"c":21204,"v":40.932}
{"ts":1658025420000,"o":21204,"h":21207.5,"l":21197,"c":21207,"v":16.499}
{"ts":1658025480000,"o":21207,"h":21210,"l":21203,"c":21205.5,"v":10.118}
{"ts":1658025540000,"o":21205.5,"h":21208.5,"l":21197,"c":21208,"v":9.433}
{"ts":1658025600000,"o":21208,"h":21210.5,"l":21208,"c":21210.5,"v":16.755}
{"ts":1658025660000,"o":21210.5,"h":21210.5,"l":21192.5,"c":21192.5,"v":18.372}
{"ts":1658025720000,"o":21192.5,"h":21195,"l":21176.5,"c":21179,"v":40.088}
{"ts":1658025780000,"o":21179,"h":21179.5,"l":21175.5,"c":21179,"v":28.524}
{"ts":1658025840000,"o":21179,"h":21187,"l":21178.5,"c":21184.5,"v":30.535}
{"ts":1658025900000,"o":21184.5,"h":21186,"l":21184.5,"c":21185.5,"v":13.888}
{"ts":1658025960000,"o":21185.5,"h":21186,"l":21177.5,"c":21177.5,"v":14.548}
{"ts":1658026020000,"o":21177.5,"h":21178,"l":21175,"c":21175,"v":10.62}
{"ts":1658026080000,"o":21175,"h":21175.5,"l":21159,"c":21159,"v":55.734}
{"ts":1658026140000,"o":21159,"h":21162,"l":21150.5,"c":21161.5,"v":68.657}
{"ts":1658026200000,"o":21161.5,"h":21162,"l":21160,"c":21160.5,"v":15.405}
{"ts":1658026260000,"o":21160.5,"h":21160.5,"l":21137.5,"c":21150,"v":92.218}
{"ts":1658026320000,"o":21150,"h":21150,"l":21137,"c":21137.5,"v":44.625}
{"ts":1658026380000,"o":21137.5,"h":21157,"l":21137,"c":21156.5,"v":40.773}
{"ts":1658026440000,"o":21156.5,"h":21162,"l":21152.5,"c":21161.5,"v":20.712}
{"ts":1658026500000,"o":21161.5,"h":21171.5,"l":21161.5,"c":21171.5,"v":22.28}
{"ts":1658026560000,"o":21171.5,"h":21172,"l":21171,"c":21172,"v":15.01}
{"ts":1658026620000,"o":21172,"h":21172,"l":21154.5,"c":21156.5,"v":40.866}
{"ts":1658026680000,"o":21156.5,"h":21159,"l":21152,"c":21159,"v":17.281}
{"ts":1658026740000,"o":21159,"h":21161,"l":21158.5,"c":21161,"v":15.746}
{"ts":1658026800000,"o":21161,"h":21171,"l":21157.5,"c":21163.5,"v":35.027}
{"ts":1658026860000,"o":21163.5,"h":21169,"l":21163,"c":21168.5,"v":18.711}
{"ts":1658026920000,"o":21168.5,"h":21170.5,"l":21168.5,"c":21169,"v":5.743}
{"ts":1658026980000,"o":21169,"h":21169,"l":21166.5,"c":21166.5,"v":16.641}
{"ts":1658027040000,"o":21166.5,"h":21167,"l":21165,"c":21167,"v":11.951}
{"ts":1658027100000,"o":21167,"h":21167,"l":21166.5,"c":21166.5,"v":5.354}
{"ts":1658027160000,"o":21166.5,"h":21220,"l":21166.5,"c":21206,"v":112.397}
{"ts":1658027220000,"o":21206,"h":21253.5,"l":21205.5,"c":21226,"v":191.204}
{"ts":1658027280000,"o":21226,"h":21244,"l":21221,"c":21236.5,"v":38.867}
{"ts":1658027340000,"o":21236.5,"h":21240.5,"l":21231,"c":21231.5,"v":50.186}
{"ts":1658027400000,"o":21231.5,"h":21231.5,"l":21220,"c":21220.5,"v":34.583}
{"ts":1658027460000,"o":21220.5,"h":21221,"l":21219,"c":21219.5,"v":23.744}
{"ts":1658027520000,"o":21219.5,"h":21231.5,"l":21219,"c":21230,"v":54.446}
{"ts":1658027580000,"o":21230,"h":21246,"l":21228,"c":21245.5,"v":40.863}
{"ts":1658027640000,"o":21245.5,"h":21250,"l":21245.5,"c":21246,"v":33.449}
{"ts":1658027700000,"o":21246,"h":21249,"l":21245,"c":21246,"v":54.411}
{"ts":1658027760000,"o":21246,"h":21246,"l":21239.5,"c":21242.5,"v":20.325}
{"ts":1658027820000,"o":21242.5,"h":21262,"l":21242.5,"c":21262,"v":268.377}
{"ts":1658027880000,"o":21262,"h":21262,"l":21240.5,"c":21240.5,"v":82.357}
{"ts":1658027940000,"o":21240.5,"h":21249,"l":21240.5,"c":21249,"v":36.395}
{"ts":1658028000000,"o":21249,"h":21264.5,"l":21244.5,"c":21256,"v":50.769}
{"ts":1658028060000,"o":21256,"h":21260,"l":21250,"c":21259.5,"v":33.324}
{"ts":1658028120000,"o":21259.5,"h":21260,"l":21250,"c":21259.5,"v":84.74}
{"ts":1658028180000,"o":21259.5,"h":21272.5,"l":21251,"c":21253,"v":98.165}
{"ts":1658028240000,"o":21253,"h":21254.5,"l":21247,"c":21252,"v":40.47}
{"ts":1658028300000,"o":21252,"h":21254,"l":21242.5,"c":21253.5,"v":39.11}
{"ts":1658028360000,"o":21253.5,"h":21305,"l":21253.5,"c":21303.5,"v":661.553}
{"ts":1658028420000,"o":21303.5,"h":21413.5,"l":21300.5,"c":21367.5,"v":1405.916}
{"ts":1658028480000,"o":21367.5,"h":21425,"l":21361.5,"c":21417.5,"v":413.222}
{"ts":1658028540000,"o":21417.5,"h":21417.5,"l":21384,"c":21400.5,"v":137.364}
{"ts":1658028600000,"o":21400.5,"h":21400.5,"l":21382.5,"c":21391.5,"v":283.124}
{"ts":1658028660000,"o":21391.5,"h":21439.5,"l":21391.5,"c":21434,"v":241.946}
{"ts":1658028720000,"o":21434,"h":21434,"l":21411.5,"c":21411.5,"v":161.185}
{"ts":1658028780000,"o":21411.5,"h":21444,"l":21410.5,"c":21431,"v":161.001}
{"ts":1658028840000,"o":21431,"h":21439.5,"l":21416.5,"c":21419,"v":107.878}
{"ts":1658028900000,"o":21419,"h":21419.5,"l":21392,"c":21392,"v":112.981}
{"ts":1658028960000,"o":21392,"h":21392.5,"l":21382.5,"c":21384,"v":88.997}
{"ts":1658029020000,"o":21384,"h":21388,"l":21359.5,"c":21359.5,"v":126.547}
{"ts":1658029080000,"o":21359.5,"h":21366.5,"l":21350,"c":21358,"v":127.936}
{"ts":1658029140000,"o":21358,"h":21386,"l":21357.5,"c":21380,"v":79.111}
{"ts":1658029200000,"o":21380,"h":21390.5,"l":21380,"c":21380,"v":86.57}
{"ts":1658029260000,"o":21380,"h":21381.5,"l":21372.5,"c":21381.5,"v":37.124}
{"ts":1658029320000,"o":21381.5,"h":21381.5,"l":21371.5,"c":21376,"v":15.597}
{"ts":1658029380000,"o":21376,"h":21376,"l":21343,"c":21349,"v":63.519}
{"ts":1658029440000,"o":21349,"h":21350,"l":21333,"c":21333.5,"v":69.319}
{"ts":1658029500000,"o":21333.5,"h":21350,"l":21333,"c":21347,"v":49.685}
{"ts":1658029560000,"o":21347,"h":21351,"l":21327,"c":21328.5,"v":138.117}
{"ts":1658029620000,"o":21328.5,"h":21360,"l":21328.5,"c":21360,"v":80.126}
{"ts":1658029680000,"o":21360,"h":21370,"l":21353.5,"c":21370,"v":46.743}
{"ts":1658029740000,"o":21370,"h":21371,"l":21356,"c":21364,"v":64.719}
{"ts":1658029800000,"o":21364,"h":21364,"l":21341.5,"c":21343.5,"v":58.583}
{"ts":1658029860000,"o":21343.5,"h":21344,"l":21334,"c":21334,"v":24.938}
{"ts":1658029920000,"o":21334,"h":21334.5,"l":21327,"c":21327.5,"v":34.49}
{"ts":1658029980000,"o":21327.5,"h":21327.5,"l":21311,"c":21313,"v":111.567}
{"ts":1658030040000,"o":21313,"h":21317.5,"l":21312.5,"c":21317.5,"v":14.466}
{"ts":1658030100000,"o":21317.5,"h":21317.5,"l":21306.5,"c":21306.5,"v":64.563}
{"ts":1658030160000,"o":21306.5,"h":21312.5,"l":21306.5,"c":21312.5,"v":49.755}
{"ts":1658030220000,"o":21312.5,"h":21324,"l":21312,"c":21323.5,"v":98.971}
{"ts":1658030280000,"o":21323.5,"h":21323.5,"l":21314.5,"c":21314.5,"v":17.114}
{"ts":1658030340000,"o":21314.5,"h":21315,"l":21314.5,"c":21314.5,"v":24.33}
{"ts":1658030400000,"o":21314.5,"h":21321.5,"l":21312.5,"c":21316.5,"v":35.795}
{"ts":1658030460000,"o":21316.5,"h":21330,"l":21316,"c":21329.5,"v":36.68}
{"ts":1658030520000,"o":21329.5,"h":21330,"l":21312.5,"c":21313,"v":50.061}
{"ts":1658030580000,"o":21313,"h":21313,"l":21304.5,"c":21312.5,"v":56.268}
{"ts":1658030640000,"o":21312.5,"h":21325,"l":21312.5,"c":21325,"v":29.843}
{"ts":1658030700000,"o":21325,"h":21341,"l":21324.5,"c":21337.5,"v":42.603}
{"ts":1658030760000,"o":21337.5,"h":21339,"l":21337,"c":21339,"v":24.136}
{"ts":1658030820000,"o":21339,"h":21355.5,"l":21338.5,"c":21349.5,"v":74.673}
{"ts":1658030880000,"o":21349.5,"h":21349.5,"l":21342.5,"c":21346,"v":42.147}
{"ts":1658030940000,"o":21346,"h":21346.5,"l":21339.5,"c":21342.5,"v":20.919}
{"ts":1658031000000,"o":21342.5,"h":21343,"l":21337.5,"c":21340,"v":24.431}
{"ts":1658031060000,"o":21340,"h":21345.5,"l":21340,"c":21345,"v":21.46}
{"ts":1658031120000,"o":21345,"h":21370,"l":21343,"c":21369.5,"v":70.28}
{"ts":1658031180000,"o":21369.5,"h":21369.5,"l":21357,"c":21368,"v":76.084}
{"ts":1658031240000,"o":21368,"h":21395,"l":21368,"c":21392.5,"v":119.355}
{"ts":1658031300000,"o":21392.5,"h":21395,"l":21386.5,"c":21387.5,"v":49.01}
{"ts":1658031360000,"o":21387.5,"h":21427,"l":21387.5,"c":21423,"v":172.903}
{"ts":1658031420000,"o":21423,"h":21435.5,"l":21422.5,"c":21429.5,"v":112.364}
{"ts":1658031480000,"o":21429.5,"h":21430,"l":21422.5,"c":21425,"v":71.215}
{"ts":1658031540000,"o":21425,"h":21448.5,"l":21415,"c":21446.5,"v":182.262}
{"ts":1658031600000,"o":21446.5,"h":21466.5,"l":21424,"c":21426,"v":235.061}
{"ts":1658031660000,"o":21426,"h":21426.5,"l":21382,"c":21393,"v":261.674}
{"ts":1658031720000,"o":21393,"h":21393,"l":21370,"c":21370,"v":127.231}
{"ts":1658031780000,"o":21370,"h":21385.5,"l":21370,"c":21381,"v":48.951}
{"ts":1658031840000,"o":21381,"h":21384.5,"l":21370,"c":21370,"v":34.337}
{"ts":1658031900000,"o":21370,"h":21381.5,"l":21357.5,"c":21357.5,"v":55.682}
{"ts":1658031960000,"o":21357.5,"h":21358,"l":21338,"c":21339,"v":146.351}
{"ts":1658032020000,"o":21339,"h":21342.5,"l":21335,"c":21342,"v":70.487}
{"ts":1658032080000,"o":21342,"h":21357,"l":21341.5,"c":21350.5,"v":62.78}
{"ts":1658032140000,"o":21350.5,"h":21350.5,"l":21345.5,"c":21347,"v":38.523}
{"ts":1658032200000,"o":21347,"h":21355,"l":21345.5,"c":21352,"v":25.734}
{"ts":1658032260000,"o":21352,"h":21356,"l":21318.5,"c":21324.5,"v":74.96}
{"ts":1658032320000,"o":21324.5,"h":21330,"l":21311,"c":21311.5,"v":48.04}
{"ts":1658032380000,"o":21311.5,"h":21311.5,"l":21265.5,"c":21277.5,"v":373.303}
{"ts":1658032440000,"o":21277.5,"h":21291,"l":21272,"c":21272.5,"v":79.622}
{"ts":1658032500000,"o":21272.5,"h":21294.5,"l":21272,"c":21284,"v":54.986}
{"ts":1658032560000,"o":21284,"h":21294,"l":21267.5,"c":21269.5,"v":91.048}
{"ts":1658032620000,"o":21269.5,"h":21282.5,"l":21269.5,"c":21275.5,"v":93.826}
{"ts":1658032680000,"o":21275.5,"h":21294,"l":21274,"c":21290.5,"v":52.319}
{"ts":1658032740000,"o":21290.5,"h":21290.5,"l":21250,"c":21261.5,"v":103.329}
{"ts":1658032800000,"o":21261.5,"h":21283.5,"l":21261,"c":21280,"v":55.672}
{"ts":1658032860000,"o":21280,"h":21288.5,"l":21280,"c":21284,"v":33.998}
{"ts":1658032920000,"o":21284,"h":21286,"l":21278,"c":21285.5,"v":19.5}
{"ts":1658032980000,"o":21285.5,"h":21285.5,"l":21270,"c":21275,"v":35.987}
{"ts":1658033040000,"o":21275,"h":21275.5,"l":21270,"c":21270.5,"v":13.274}
{"ts":1658033100000,"o":21270.5,"h":21274.5,"l":21260,"c":21274,"v":37.689}
{"ts":1658033160000,"o":21274,"h":21286,"l":21273.5,"c":21283,"v":54.85}
{"ts":1658033220000,"o":21283,"h":21283,"l":21282,"c":21282.5,"v":10.744}
{"ts":1658033280000,"o":21282.5,"h":21282.5,"l":21272,"c":21278.5,"v":28.761}
{"ts":1658033340000,"o":21278.5,"h":21279,"l":21270,"c":21270,"v":29.361}
{"ts":1658033400000,"o":21270,"h":21270.5,"l":21251,"c":21255.5,"v":54.539}
{"ts":1658033460000,"o":21255.5,"h":21269.5,"l":21255.5,"c":21269.5,"v":19.732}
{"ts":1658033520000,"o":21269.5,"h":21276,"l":21269,"c":21276,"v":13.215}
{"ts":1658033580000,"o":21276,"h":21276,"l":21265,"c":21265.5,"v":18.978}
{"ts":1658033640000,"o":21265.5,"h":21274,"l":21265,"c":21265,"v":24.051}
{"ts":1658033700000,"o":21265,"h":21265.5,"l":21240,"c":21257.5,"v":84.868}
{"ts":1658033760000,"o":21257.5,"h":21257.5,"l":21239.5,"c":21239.5,"v":93.417}
{"ts":1658033820000,"o":21239.5,"h":21251,"l":21232.5,"c":21246.5,"v":66.196}
{"ts":1658033880000,"o":21246.5,"h":21250,"l":21246.5,"c":21250,"v":14.844}
{"ts":1658033940000,"o":21250,"h":21255,"l":21241.5,"c":21255,"v":20.004}
{"ts":1658034000000,"o":21255,"h":21260,"l":21254.5,"c":21255,"v":19.833}
{"ts":1658034060000,"o":21255,"h":21259,"l":21252,"c":21252,"v":33.462}
{"ts":1658034120000,"o":21252,"h":21259.5,"l":21252,"c":21259.5,"v":18.156}
{"ts":1658034180000,"o":21259.5,"h":21271,"l":21259.5,"c":21265.5,"v":27.098}
{"ts":1658034240000,"o":21265.5,"h":21271,"l":21265,"c":21270.5,"v":16.623}
{"ts":1658034300000,"o":21270.5,"h":21273,"l":21268.5,"c":21273,"v":25.791}
{"ts":1658034360000,"o":21273,"h":21315,"l":21272.5,"c":21310,"v":298.57}
{"ts":1658034420000,"o":21310,"h":21310,"l":21290.5,"c":21295.5,"v":76.659}
{"ts":1658034480000,"o":21295.5,"h":21300.5,"l":21290,"c":21290.5,"v":26.419}
{"ts":1658034540000,"o":21290.5,"h":21295,"l":21290,"c":21294.5,"v":32.806}
{"ts":1658034600000,"o":21294.5,"h":21301,"l":21294,"c":21299.5,"v":57.562}
{"ts":1658034660000,"o":21299.5,"h":21310,"l":21299.5,"c":21303,"v":39.02}
{"ts":1658034720000,"o":21303,"h":21328.5,"l":21302.5,"c":21315,"v":90.784}
{"ts":1658034780000,"o":21315,"h":21347,"l":21310,"c":21337.5,"v":158.869}
{"ts":1658034840000,"o":21337.5,"h":21356.5,"l":21330.5,"c":21340.5,"v":86.634}
{"ts":1658034900000,"o":21340.5,"h":21340.5,"l":21336,"c":21336,"v":38.586}
{"ts":1658034960000,"o":21336,"h":21336.5,"l":21326.5,"c":21326.5,"v":40.443}
{"ts":1658035020000,"o":21326.5,"h":21327,"l":21326.5,"c":21326.5,"v":16.192}
{"ts":1658035080000,"o":21326.5,"h":21327,"l":21316,"c":21316.5,"v":28.669}
{"ts":1658035140000,"o":21316.5,"h":21316.5,"l":21299,"c":21299,"v":41.447}
{"ts":1658035200000,"o":21299,"h":21312,"l":21299,"c":21306,"v":23.176}
{"ts":1658035260000,"o":21306,"h":21306.5,"l":21287,"c":21287,"v":73.632}
{"ts":1658035320000,"o":21287,"h":21289,"l":21278.5,"c":21285.5,"v":52.839}
{"ts":1658035380000,"o":21285.5,"h":21288.5,"l":21285,"c":21287,"v":21.279}
{"ts":1658035440000,"o":21287,"h":21300.5,"l":21286.5,"c":21300.5,"v":32.547}
{"ts":1658035500000,"o":21300.5,"h":21314,"l":21300,"c":21313.5,"v":34.321}
{"ts":1658035560000,"o":21313.5,"h":21330.5,"l":21313.5,"c":21330.5,"v":39.329}
{"ts":1658035620000,"o":21330.5,"h":21330.5,"l":21321.5,"c":21330,"v":32.845}
{"ts":1658035680000,"o":21330,"h":21355,"l":21330,"c":21346,"v":67.339}
{"ts":1658035740000,"o":21346,"h":21355,"l":21342,"c":21355,"v":49.549}
{"ts":1658035800000,"o":21355,"h":21355,"l":21348,"c":21348.5,"v":54.856}
{"ts":1658035860000,"o":21348.5,"h":21351,"l":21343.5,"c":21344,"v":16.997}
{"ts":1658035920000,"o":21344,"h":21344,"l":21300,"c":21302.5,"v":94.132}
{"ts":1658035980000,"o":21302.5,"h":21312.5,"l":21288.5,"c":21304.5,"v":107.832}
{"ts":1658036040000,"o":21304.5,"h":21304.5,"l":21287.5,"c":21299.5,"v":47.136}
{"ts":1658036100000,"o":21299.5,"h":21315.5,"l":21299,"c":21310.5,"v":16.125}
{"ts":1658036160000,"o":21310.5,"h":21313,"l":21300,"c":21300.5,"v":30.187}
{"ts":1658036220000,"o":21300.5,"h":21312,"l":21298.5,"c":21312,"v":42.707}
{"ts":1658036280000,"o":21312,"h":21312,"l":21303.5,"c":21308.5,"v":21.973}
{"ts":1658036340000,"o":21308.5,"h":21310,"l":21297,"c":21310,"v":14.638}
{"ts":1658036400000,"o":21310,"h":21310,"l":21299.5,"c":21299.5,"v":14.697}
{"ts":1658036460000,"o":21299.5,"h":21309,"l":21297,"c":21308.5,"v":56.421}
{"ts":1658036520000,"o":21308.5,"h":21309,"l":21301,"c":21302,"v":10.488}
{"ts":1658036580000,"o":21302,"h":21309.5,"l":21302,"c":21302.5,"v":5.169}
{"ts":1658036640000,"o":21302.5,"h":21328,"l":21300.5,"c":21326.5,"v":159.339}
{"ts":1658036700000,"o":21326.5,"h":21370,"l":21314.5,"c":21367,"v":137.355}
{"ts":1658036760000,"o":21367,"h":21389.5,"l":21357.5,"c":21360.5,"v":184.104}
{"ts":1658036820000,"o":21360.5,"h":21377,"l":21357,"c":21357.5,"v":62.7}
{"ts":1658036880000,"o":21357.5,"h":21357.5,"l":21347.5,"c":21357,"v":47.188}
{"ts":1658036940000,"o":21357,"h":21377.5,"l":21357,"c":21362.5,"v":99.051}
{"ts":1658037000000,"o":21362.5,"h":21362.5,"l":21362,"c":21362,"v":26.145}
{"ts":1658037060000,"o":21362,"h":21373,"l":21362,"c":21372.5,"v":30.047}
{"ts":1658037120000,"o":21372.5,"h":21375,"l":21369,"c":21369,"v":32.906}
{"ts":1658037180000,"o":21369,"h":21377.5,"l":21360,"c":21361.5,"v":34.409}
{"ts":1658037240000,"o":21361.5,"h":21361.5,"l":21353,"c":21356,"v":18.266}
{"ts":1658037300000,"o":21356,"h":21365.5,"l":21355.5,"c":21362.5,"v":12.018}
{"ts":1658037360000,"o":21362.5,"h":21365,"l":21352,"c":21352,"v":43.538}
{"ts":1658037420000,"o":21352,"h":21358,"l":21325,"c":21329.5,"v":87.349}
{"ts":1658037480000,"o":21329.5,"h":21343.5,"l":21329,"c":21330,"v":28.393}
{"ts":1658037540000,"o":21330,"h":21352.5,"l":21330,"c":21347.5,"v":55.865}
{"ts":1658037600000,"o":21347.5,"h":21348,"l":21336.5,"c":21340.5,"v":27.681}
{"ts":1658037660000,"o":21340.5,"h":21348,"l":21340.5,"c":21347,"v":6.535}
{"ts":1658037720000,"o":21347,"h":21358.5,"l":21346.5,"c":21355.5,"v":31.555}
{"ts":1658037780000,"o":21355.5,"h":21365,"l":21355,"c":21362.5,"v":12.879}
{"ts":1658037840000,"o":21362.5,"h":21363,"l":21355,"c":21355.5,"v":21.399}
{"ts":1658037900000,"o":21355.5,"h":21383.5,"l":21348.5,"c":21378.5,"v":151.598}
{"ts":1658037960000,"o":21378.5,"h":21383.5,"l":21378,"c":21380,"v":14.624}
{"ts":1658038020000,"o":21380,"h":21407.5,"l":21380,"c":21402.5,"v":129.573}
{"ts":1658038080000,"o":21402.5,"h":21405.5,"l":21387.5,"c":21395,"v":93.465}
{"ts":1658038140000,"o":21395,"h":21404.5,"l":21395,"c":21397.5,"v":64.41}
{"ts":1658038200000,"o":21397.5,"h":21415,"l":21397,"c":21410,"v":83.066}
{"ts":1658038260000,"o":21410,"h":21410,"l":21395,"c":21395.5,"v":63.715}
{"ts":1658038320000,"o":21395.5,"h":21395.5,"l":21383,"c":21383.5,"v":39.417}
{"ts":1658038380000,"o":21383.5,"h":21395,"l":21383,"c":21385,"v":38.748}
{"ts":1658038440000,"o":21385,"h":21388.5,"l":21385,"c":21388,"v":11.118}
{"ts":1658038500000,"o":21388,"h":21389,"l":21382,"c":21388.5,"v":48.367}
{"ts":1658038560000,"o":21388.5,"h":21398,"l":21387,"c":21394.5,"v":27.136}
{"ts":1658038620000,"o":21394.5,"h":21399,"l":21367,"c":21367,"v":91.015}
{"ts":1658038680000,"o":21367,"h":21375.5,"l":21367,"c":21371,"v":55.623}
{"ts":1658038740000,"o":21371,"h":21381,"l":21371,"c":21381,"v":15.041}
{"ts":1658038800000,"o":21381,"h":21392.5,"l":21381,"c":21392.5,"v":61.443}
{"ts":1658038860000,"o":21392.5,"h":21392.5,"l":21375,"c":21375,"v":27.367}
{"ts":1658038920000,"o":21375,"h":21376,"l":21370,"c":21370,"v":24.918}
{"ts":1658038980000,"o":21370,"h":21371,"l":21365,"c":21365,"v":34.274}
{"ts":1658039040000,"o":21365,"h":21365.5,"l":21353.5,"c":21354,"v":44.411}
{"ts":1658039100000,"o":21354,"h":21365,"l":21353.5,"c":21365,"v":43.087}
{"ts":1658039160000,"o":21365,"h":21379,"l":21363,"c":21378.5,"v":21.394}
{"ts":1658039220000,"o":21378.5,"h":21411.5,"l":21378.5,"c":21405.5,"v":64.527}
{"ts":1658039280000,"o":21405.5,"h":21425.5,"l":21405.5,"c":21419.5,"v":141.2}
{"ts":1658039340000,"o":21419.5,"h":21422.5,"l":21388.5,"c":21398,"v":101.686}
{"ts":1658039400000,"o":21398,"h":21405.5,"l":21392,"c":21402,"v":41.57}
{"ts":1658039460000,"o":21402,"h":21410,"l":21402,"c":21406.5,"v":21.737}
{"ts":1658039520000,"o":21406.5,"h":21425.5,"l":21406.5,"c":21419,"v":44.984}
{"ts":1658039580000,"o":21419,"h":21444,"l":21419,"c":21419.5,"v":206.116}
{"ts":1658039640000,"o":21419.5,"h":21429,"l":21408,"c":21411.5,"v":69.68}
{"ts":1658039700000,"o":21411.5,"h":21412,"l":21375,"c":21375,"v":76.165}
{"ts":1658039760000,"o":21375,"h":21392,"l":21375,"c":21391.5,"v":70.16}
{"ts":1658039820000,"o":21391.5,"h":21437.5,"l":21385,"c":21423.5,"v":183.219}
{"ts":1658039880000,"o":21423.5,"h":21485,"l":21423.5,"c":21463,"v":331.445}
{"ts":1658039940000,"o":21463,"h":21463,"l":21442.5,"c":21462,"v":113.103}
{"ts":1658040000000,"o":21462,"h":21510,"l":21444,"c":21455.5,"v":482.846}
{"ts":1658040060000,"o":21455.5,"h":21464,"l":21438,"c":21456.5,"v":123.472}
{"ts":1658040120000,"o":21456.5,"h":21472,"l":21446,"c":21468,"v":111.116}
{"ts":1658040180000,"o":21468,"h":21489,"l":21457.5,"c":21488.5,"v":95.399}
{"ts":1658040240000,"o":21488.5,"h":21490,"l":21476.5,"c":21480,"v":103.441}
{"ts":1658040300000,"o":21480,"h":21482,"l":21472.5,"c":21473,"v":72.083}
{"ts":1658040360000,"o":21473,"h":21476,"l":21433,"c":21445.5,"v":150.779}
{"ts":1658040420000,"o":21445.5,"h":21450,"l":21433.5,"c":21433.5,"v":96.868}
{"ts":1658040480000,"o":21433.5,"h":21449.5,"l":21433.5,"c":21443,"v":51.02}
{"ts":1658040540000,"o":21443,"h":21460,"l":21443,"c":21453,"v":68.81}
{"ts":1658040600000,"o":21453,"h":21466,"l":21453,"c":21456,"v":35.023}
{"ts":1658040660000,"o":21456,"h":21499,"l":21456,"c":21498.5,"v":278.663}
{"ts":1658040720000,"o":21498.5,"h":21539.5,"l":21498.5,"c":21511,"v":463.686}
{"ts":1658040780000,"o":21511,"h":21517,"l":21497.5,"c":21497.5,"v":141.952}
{"ts":1658040840000,"o":21497.5,"h":21542,"l":21497.5,"c":21532,"v":295.931}
{"ts":1658040900000,"o":21532,"h":21599,"l":21530,"c":21561.5,"v":691.57}
{"ts":1658040960000,"o":21561.5,"h":21582,"l":21540,"c":21569.5,"v":246.134}
{"ts":1658041020000,"o":21569.5,"h":21579.5,"l":21559,"c":21559,"v":115.156}
{"ts":1658041080000,"o":21559,"h":21565,"l":21551.5,"c":21560,"v":150.074}
{"ts":1658041140000,"o":21560,"h":21574.5,"l":21559,"c":21561.5,"v":112.687}
{"ts":1658041200000,"o":21561.5,"h":21570,"l":21546,"c":21546,"v":149.758}
{"ts":1658041260000,"o":21546,"h":21546.5,"l":21538,"c":21545,"v":133.987}
{"ts":1658041320000,"o":21545,"h":21545,"l":21541,"c":21541,"v":53.723}
{"ts":1658041380000,"o":21541,"h":21541.5,"l":21532.5,"c":21536,"v":97.793}
{"ts":1658041440000,"o":21536,"h":21544,"l":21535,"c":21535.5,"v":51.742}
{"ts":1658041500000,"o":21535.5,"h":21535.5,"l":21513.5,"c":21515.5,"v":142.804}
{"ts":1658041560000,"o":21515.5,"h":21535,"l":21512,"c":21535,"v":86.501}
{"ts":1658041620000,"o":21535,"h":21542.5,"l":21534.5,"c":21538.5,"v":62.509}
{"ts":1658041680000,"o":21538.5,"h":21583.5,"l":21533,"c":21582,"v":290.53}
{"ts":1658041740000,"o":21582,"h":21589,"l":21553.5,"c":21554,"v":317.061}
{"ts":1658041800000,"o":21554,"h":21554,"l":21530,"c":21530,"v":176.336}
{"ts":1658041860000,"o":21530,"h":21669,"l":21524,"c":21635,"v":1558.399}
{"ts":1658041920000,"o":21635,"h":21660,"l":21629,"c":21631,"v":398.393}
{"ts":1658041980000,"o":21631,"h":21635,"l":21598.5,"c":21601,"v":332.378}
{"ts":1658042040000,"o":21601,"h":21605.5,"l":21589,"c":21589,"v":171.213}
{"ts":1658042100000,"o":21589,"h":21622.5,"l":21585.5,"c":21619.5,"v":167.378}
{"ts":1658042160000,"o":21619.5,"h":21620,"l":21596.5,"c":21607,"v":113.985}
{"ts":1658042220000,"o":21607,"h":21607.5,"l":21575,"c":21584.5,"v":215.326}
{"ts":1658042280000,"o":21584.5,"h":21584.5,"l":21567,"c":21567.5,"v":139.195}
{"ts":1658042340000,"o":21567.5,"h":21567.5,"l":21548,"c":21564.5,"v":138.864}
{"ts":1658042400000,"o":21564.5,"h":21564.5,"l":21550,"c":21553.5,"v":108.074}
{"ts":1658042460000,"o":21553.5,"h":21553.5,"l":21544,"c":21548,"v":95.842}
{"ts":1658042520000,"o":21548,"h":21575,"l":21545.5,"c":21572.5,"v":74.703}
{"ts":1658042580000,"o":21572.5,"h":21572.5,"l":21551,"c":21551,"v":51.727}
{"ts":1658042640000,"o":21551,"h":21553.5,"l":21531,"c":21531,"v":78.012}
{"ts":1658042700000,"o":21531,"h":21541,"l":21531,"c":21538,"v":62.774}
{"ts":1658042760000,"o":21538,"h":21540,"l":21528,"c":21537.5,"v":57.785}
{"ts":1658042820000,"o":21537.5,"h":21538,"l":21503.5,"c":21519,"v":183.493}
{"ts":1658042880000,"o":21519,"h":21522,"l":21508,"c":21512,"v":97.026}
{"ts":1658042940000,"o":21512,"h":21525,"l":21510,"c":21521.5,"v":104.058}
{"ts":1658043000000,"o":21521.5,"h":21521.5,"l":21509.5,"c":21519.5,"v":61.592}
{"ts":1658043060000,"o":21519.5,"h":21530,"l":21516,"c":21525.5,"v":83.064}
{"ts":1658043120000,"o":21525.5,"h":21558,"l":21525,"c":21549.5,"v":113.209}
{"ts":1658043180000,"o":21549.5,"h":21560,"l":21549.5,"c":21559.5,"v":75.041}
{"ts":1658043240000,"o":21559.5,"h":21560,"l":21538.5,"c":21543,"v":50.208}
{"ts":1658043300000,"o":21543,"h":21559.5,"l":21538.5,"c":21545,"v":89.789}
{"ts":1658043360000,"o":21545,"h":21545.5,"l":21545,"c":21545.5,"v":31.268}
{"ts":1658043420000,"o":21545.5,"h":21585,"l":21545,"c":21573,"v":153.598}
{"ts":1658043480000,"o":21573,"h":21584.5,"l":21557.5,"c":21557.5,"v":114.684}
{"ts":1658043540000,"o":21557.5,"h":21571,"l":21543.5,"c":21544,"v":53.038}
{"ts":1658043600000,"o":21544,"h":21544,"l":21512,"c":21515,"v":143.104}
{"ts":1658043660000,"o":21515,"h":21520,"l":21471,"c":21486,"v":351.636}
{"ts":1658043720000,"o":21486,"h":21491,"l":21475,"c":21491,"v":148.723}
{"ts":1658043780000,"o":21491,"h":21491,"l":21461,"c":21468.5,"v":151.551}
{"ts":1658043840000,"o":21468.5,"h":21478,"l":21467.5,"c":21474.5,"v":86.812}
{"ts":1658043900000,"o":21474.5,"h":21490,"l":21471,"c":21490,"v":105.408}
{"ts":1658043960000,"o":21490,"h":21499,"l":21482.5,"c":21493.5,"v":228.311}
{"ts":1658044020000,"o":21493.5,"h":21512.5,"l":21493.5,"c":21508,"v":103.363}
{"ts":1658044080000,"o":21508,"h":21517,"l":21495.5,"c":21495.5,"v":89.225}
{"ts":1658044140000,"o":21495.5,"h":21524,"l":21495.5,"c":21519.5,"v":137.412}
{"ts":1658044200000,"o":21519.5,"h":21520,"l":21494.5,"c":21507.5,"v":99.834}
{"ts":1658044260000,"o":21507.5,"h":21511,"l":21501,"c":21507.5,"v":21.104}
{"ts":1658044320000,"o":21507.5,"h":21507.5,"l":21501,"c":21501.5,"v":51.399}
{"ts":1658044380000,"o":21501.5,"h":21501.5,"l":21494,"c":21494,"v":49.891}
{"ts":1658044440000,"o":21494,"h":21502.5,"l":21494,"c":21501.5,"v":41.053}
{"ts":1658044500000,"o":21501.5,"h":21501.5,"l":21492.5,"c":21496,"v":27.384}
{"ts":1658044560000,"o":21496,"h":21496.5,"l":21485,"c":21485.5,"v":34.528}
{"ts":1658044620000,"o":21485.5,"h":21489,"l":21478.5,"c":21479,"v":60.651}
{"ts":1658044680000,"o":21479,"h":21494.5,"l":21479,"c":21490.5,"v":86.97}
{"ts":1658044740000,"o":21490.5,"h":21490.5,"l":21454,"c":21454,"v":212.727}
{"ts":1658044800000,"o":21454,"h":21478,"l":21454,"c":21478,"v":117.391}
{"ts":1658044860000,"o":21478,"h":21478,"l":21456.5,"c":21458.5,"v":116.054}
{"ts":1658044920000,"o":21458.5,"h":21459,"l":21435,"c":21439.5,"v":277.673}
{"ts":1658044980000,"o":21439.5,"h":21450.5,"l":21426.5,"c":21429.5,"v":197.681}
{"ts":1658045040000,"o":21429.5,"h":21429.5,"l":21418,"c":21427,"v":216.022}
{"ts":1658045100000,"o":21427,"h":21440,"l":21425,"c":21439.5,"v":92.295}
{"ts":1658045160000,"o":21439.5,"h":21454.5,"l":21439.5,"c":21454,"v":94.7}
{"ts":1658045220000,"o":21454,"h":21454.5,"l":21435,"c":21453.5,"v":71.744}
{"ts":1658045280000,"o":21453.5,"h":21464,"l":21452,"c":21463.5,"v":88.792}
{"ts":1658045340000,"o":21463.5,"h":21468,"l":21451.5,"c":21467.5,"v":90.001}
{"ts":1658045400000,"o":21467.5,"h":21468,"l":21457,"c":21463.5,"v":45.055}
{"ts":1658045460000,"o":21463.5,"h":21493,"l":21463.5,"c":21492.5,"v":133.045}
{"ts":1658045520000,"o":21492.5,"h":21510.5,"l":21474,"c":21482.5,"v":161.907}
{"ts":1658045580000,"o":21482.5,"h":21482.5,"l":21447,"c":21448.5,"v":93.212}
{"ts":1658045640000,"o":21448.5,"h":21463.5,"l":21448.5,"c":21456,"v":47.023}
{"ts":1658045700000,"o":21456,"h":21476,"l":21456,"c":21475,"v":46.405}
{"ts":1658045760000,"o":21475,"h":21475,"l":21462,"c":21466.5,"v":50.163}
{"ts":1658045820000,"o":21466.5,"h":21470,"l":21455,"c":21455,"v":71.877}
{"ts":1658045880000,"o":21455,"h":21463,"l":21455,"c":21462,"v":23.225}
{"ts":1658045940000,"o":21462,"h":21462,"l":21411,"c":21422,"v":176.409}
{"ts":1658046000000,"o":21422,"h":21425,"l":21400,"c":21405,"v":272.236}
{"ts":1658046060000,"o":21405,"h":21405,"l":21377,"c":21394,"v":402.859}
{"ts":1658046120000,"o":21394,"h":21405.5,"l":21377,"c":21377,"v":165.444}
{"ts":1658046180000,"o":21377,"h":21390,"l":21377,"c":21387,"v":82.675}
{"ts":1658046240000,"o":21387,"h":21395,"l":21387,"c":21392.5,"v":59.044}
{"ts":1658046300000,"o":21392.5,"h":21392.5,"l":21385,"c":21388.5,"v":86.346}
{"ts":1658046360000,"o":21388.5,"h":21408,"l":21388.5,"c":21408,"v":115.936}
{"ts":1658046420000,"o":21408,"h":21408,"l":21388,"c":21400,"v":46.186}
{"ts":1658046480000,"o":21400,"h":21404,"l":21393,"c":21398.5,"v":30.675}
{"ts":1658046540000,"o":21398.5,"h":21404.5,"l":21398,"c":21402,"v":30.264}
{"ts":1658046600000,"o":21402,"h":21410,"l":21399,"c":21399.5,"v":70.272}
{"ts":1658046660000,"o":21399.5,"h":21405.5,"l":21399,"c":21400.5,"v":38.143}
{"ts":1658046720000,"o":21400.5,"h":21400.5,"l":21394.5,"c":21396,"v":57.812}
{"ts":1658046780000,"o":21396,"h":21396,"l":21376.5,"c":21385,"v":164.149}
{"ts":1658046840000,"o":21385,"h":21385,"l":21369.5,"c":21374,"v":114.35}
{"ts":1658046900000,"o":21374,"h":21390,"l":21374,"c":21389.5,"v":60.675}
{"ts":1658046960000,"o":21389.5,"h":21398.5,"l":21389.5,"c":21393,"v":55.257}
{"ts":1658047020000,"o":21393,"h":21393.5,"l":21373,"c":21374.5,"v":72.435}
{"ts":1658047080000,"o":21374.5,"h":21384,"l":21374.5,"c":21384,"v":52.966}
{"ts":1658047140000,"o":21384,"h":21384,"l":21373,"c":21375,"v":52.341}
{"ts":1658047200000,"o":21375,"h":21384.5,"l":21372,"c":21383.5,"v":20.763}
{"ts":1658047260000,"o":21383.5,"h":21383.5,"l":21368,"c":21382,"v":90.457}
{"ts":1658047320000,"o":21382,"h":21393.5,"l":21381,"c":21382.5,"v":58.164}
{"ts":1658047380000,"o":21382.5,"h":21405,"l":21382,"c":21393,"v":65.565}
{"ts":1658047440000,"o":21393,"h":21411.5,"l":21392.5,"c":21408,"v":89.702}
{"ts":1658047500000,"o":21408,"h":21413,"l":21405.5,"c":21413,"v":86.455}
{"ts":1658047560000,"o":21413,"h":21427.5,"l":21412.5,"c":21412.5,"v":122.356}
{"ts":1658047620000,"o":21412.5,"h":21413,"l":21400,"c":21403.5,"v":71.265}
{"ts":1658047680000,"o":21403.5,"h":21440,"l":21403.5,"c":21434.5,"v":96.209}
{"ts":1658047740000,"o":21434.5,"h":21438,"l":21429.5,"c":21430,"v":65.216}
{"ts":1658047800000,"o":21430,"h":21430,"l":21405,"c":21405.5,"v":104.299}
{"ts":1658047860000,"o":21405.5,"h":21405.5,"l":21396,"c":21398,"v":61.731}
{"ts":1658047920000,"o":21398,"h":21413.5,"l":21397.5,"c":21411.5,"v":37.417}
{"ts":1658047980000,"o":21411.5,"h":21411.5,"l":21396.5,"c":21400.5,"v":63.249}
{"ts":1658048040000,"o":21400.5,"h":21401,"l":21400,"c":21400.5,"v":14.945}
{"ts":1658048100000,"o":21400.5,"h":21407,"l":21400,"c":21400.5,"v":28.945}
{"ts":1658048160000,"o":21400.5,"h":21417,"l":21398,"c":21416.5,"v":66.165}
{"ts":1658048220000,"o":21416.5,"h":21432.5,"l":21416.5,"c":21429.5,"v":53.899}
{"ts":1658048280000,"o":21429.5,"h":21469.5,"l":21429.5,"c":21447,"v":290.572}
{"ts":1658048340000,"o":21447,"h":21469,"l":21446.5,"c":21451,"v":243.002}
{"ts":1658048400000,"o":21451,"h":21463.5,"l":21448,"c":21458.5,"v":89.454}
{"ts":1658048460000,"o":21458.5,"h":21458.5,"l":21440,"c":21448.5,"v":62.556}
{"ts":1658048520000,"o":21448.5,"h":21481.5,"l":21448.5,"c":21468.5,"v":113.831}
{"ts":1658048580000,"o":21468.5,"h":21478,"l":21459,"c":21459.5,"v":59.79}
{"ts":1658048640000,"o":21459.5,"h":21475.5,"l":21454.5,"c":21472.5,"v":156.364}
{"ts":1658048700000,"o":21472.5,"h":21475.5,"l":21472,"c":21475,"v":40.942}
{"ts":1658048760000,"o":21475,"h":21505.5,"l":21475,"c":21494.5,"v":364.645}
{"ts":1658048820000,"o":21494.5,"h":21512.5,"l":21483,"c":21506,"v":132.484}
{"ts":1658048880000,"o":21506,"h":21508.5,"l":21487,"c":21506.5,"v":100.539}
{"ts":1658048940000,"o":21506.5,"h":21540,"l":21499.5,"c":21523.5,"v":232.303}
{"ts":1658049000000,"o":21523.5,"h":21530,"l":21499.5,"c":21509.5,"v":158.386}
{"ts":1658049060000,"o":21509.5,"h":21518.5,"l":21509.5,"c":21518,"v":41.39}
{"ts":1658049120000,"o":21518,"h":21523.5,"l":21505.5,"c":21510,"v":77.948}
{"ts":1658049180000,"o":21510,"h":21519.5,"l":21510,"c":21515.5,"v":64.539}
{"ts":1658049240000,"o":21515.5,"h":21516,"l":21483,"c":21491.5,"v":99.554}
{"ts":1658049300000,"o":21491.5,"h":21497,"l":21473,"c":21473,"v":114.53}
{"ts":1658049360000,"o":21473,"h":21478.5,"l":21456,"c":21456,"v":83.05}
{"ts":1658049420000,"o":21456,"h":21485.5,"l":21456,"c":21484,"v":62.478}
{"ts":1658049480000,"o":21484,"h":21484.5,"l":21459.5,"c":21468.5,"v":53.242}
{"ts":1658049540000,"o":21468.5,"h":21468.5,"l":21456,"c":21467,"v":72.69}
{"ts":1658049600000,"o":21467,"h":21468.5,"l":21467,"c":21467.5,"v":16.252}
{"ts":1658049660000,"o":21467.5,"h":21467.5,"l":21447.5,"c":21448,"v":57.958}
{"ts":1658049720000,"o":21448,"h":21448,"l":21432,"c":21432,"v":68.187}
{"ts":1658049780000,"o":21432,"h":21439.5,"l":21355,"c":21355,"v":678.429}
{"ts":1658049840000,"o":21355,"h":21365,"l":21289.5,"c":21305,"v":1075.358}
{"ts":1658049900000,"o":21305,"h":21327,"l":21273,"c":21296.5,"v":521.169}
{"ts":1658049960000,"o":21296.5,"h":21324,"l":21263,"c":21270,"v":417.948}
{"ts":1658050020000,"o":21270,"h":21306,"l":21270,"c":21295.5,"v":154.501}
{"ts":1658050080000,"o":21295.5,"h":21317,"l":21295.5,"c":21303,"v":165.478}
{"ts":1658050140000,"o":21303,"h":21319.5,"l":21291,"c":21293.5,"v":171.381}
{"ts":1658050200000,"o":21293.5,"h":21317,"l":21291,"c":21315,"v":142.503}
{"ts":1658050260000,"o":21315,"h":21350,"l":21314.5,"c":21338.5,"v":198.156}
{"ts":1658050320000,"o":21338.5,"h":21343,"l":21335,"c":21338,"v":65.19}
{"ts":1658050380000,"o":21338,"h":21349,"l":21316,"c":21318,"v":178.784}
{"ts":1658050440000,"o":21318,"h":21342,"l":21317.5,"c":21333.5,"v":259.67}
{"ts":1658050500000,"o":21333.5,"h":21334,"l":21304,"c":21304,"v":93.833}
{"ts":1658050560000,"o":21304,"h":21339,"l":21304,"c":21338.5,"v":78.203}
{"ts":1658050620000,"o":21338.5,"h":21347.5,"l":21338.5,"c":21347,"v":33.592}
{"ts":1658050680000,"o":21347,"h":21347,"l":21325,"c":21340.5,"v":55.872}
{"ts":1658050740000,"o":21340.5,"h":21345,"l":21331.5,"c":21331.5,"v":33.344}
{"ts":1658050800000,"o":21331.5,"h":21336.5,"l":21331.5,"c":21336,"v":29.271}
{"ts":1658050860000,"o":21336,"h":21336.5,"l":21311,"c":21311,"v":106.288}
{"ts":1658050920000,"o":21311,"h":21325,"l":21311,"c":21325,"v":57.993}
{"ts":1658050980000,"o":21325,"h":21325,"l":21312,"c":21313,"v":58.629}
{"ts":1658051040000,"o":21313,"h":21320,"l":21313,"c":21319.5,"v":40.794}
{"ts":1658051100000,"o":21319.5,"h":21325.5,"l":21302.5,"c":21304,"v":56.562}
{"ts":1658051160000,"o":21304,"h":21333,"l":21304,"c":21333,"v":50.938}
{"ts":1658051220000,"o":21333,"h":21361,"l":21332.5,"c":21355.5,"v":192.138}
{"ts":1658051280000,"o":21355.5,"h":21355.5,"l":21352,"c":21354.5,"v":50.235}
{"ts":1658051340000,"o":21354.5,"h":21392,"l":21350,"c":21381,"v":236.806}
{"ts":1658051400000,"o":21381,"h":21381.5,"l":21357.5,"c":21357.5,"v":125.366}
{"ts":1658051460000,"o":21357.5,"h":21365.5,"l":21340.5,"c":21346.5,"v":94.883}
{"ts":1658051520000,"o":21346.5,"h":21363,"l":21344,"c":21359.5,"v":69.486}
{"ts":1658051580000,"o":21359.5,"h":21363.5,"l":21343,"c":21360,"v":25.192}
{"ts":1658051640000,"o":21360,"h":21360,"l":21341.5,"c":21350,"v":22.34}
{"ts":1658051700000,"o":21350,"h":21356,"l":21333.5,"c":21336.5,"v":67.635}
{"ts":1658051760000,"o":21336.5,"h":21344.5,"l":21336,"c":21339,"v":34.59}
{"ts":1658051820000,"o":21339,"h":21353.5,"l":21336.5,"c":21353.5,"v":46.265}
{"ts":1658051880000,"o":21353.5,"h":21359,"l":21347.5,"c":21359,"v":48.252}
{"ts":1658051940000,"o":21359,"h":21359,"l":21355.5,"c":21357,"v":21.545}
{"ts":1658052000000,"o":21357,"h":21358,"l":21348,"c":21358,"v":48.853}
{"ts":1658052060000,"o":21358,"h":21358,"l":21352.5,"c":21353,"v":19.955}
{"ts":1658052120000,"o":21353,"h":21353,"l":21351,"c":21351,"v":15.883}
{"ts":1658052180000,"o":21351,"h":21379,"l":21351,"c":21369.5,"v":130.125}
{"ts":1658052240000,"o":21369.5,"h":21369.5,"l":21366,"c":21368,"v":50.749}
{"ts":1658052300000,"o":21368,"h":21368,"l":21365,"c":21366,"v":13.612}
{"ts":1658052360000,"o":21366,"h":21368,"l":21316,"c":21334.5,"v":138.276}
{"ts":1658052420000,"o":21334.5,"h":21340,"l":21281.5,"c":21286,"v":305.153}
{"ts":1658052480000,"o":21286,"h":21306.5,"l":21267.5,"c":21281.5,"v":178.959}
{"ts":1658052540000,"o":21281.5,"h":21289,"l":21260.5,"c":21278.5,"v":129.083}
{"ts":1658052600000,"o":21278.5,"h":21296,"l":21278,"c":21296,"v":56.928}
{"ts":1658052660000,"o":21296,"h":21313,"l":21295.5,"c":21310.5,"v":57.647}
{"ts":1658052720000,"o":21310.5,"h":21310.5,"l":21294,"c":21299.5,"v":49.542}
{"ts":1658052780000,"o":21299.5,"h":21300,"l":21290,"c":21291.5,"v":43.679}
{"ts":1658052840000,"o":21291.5,"h":21291.5,"l":21273,"c":21279,"v":62.216}
{"ts":1658052900000,"o":21279,"h":21280.5,"l":21224,"c":21236.5,"v":466.204}
{"ts":1658052960000,"o":21236.5,"h":21260.5,"l":21227.5,"c":21257,"v":244.641}
{"ts":1658053020000,"o":21257,"h":21260.5,"l":21226.5,"c":21238.5,"v":230.623}
{"ts":1658053080000,"o":21238.5,"h":21270,"l":21207,"c":21269.5,"v":415.521}
{"ts":1658053140000,"o":21269.5,"h":21270,"l":21215.5,"c":21253,"v":202.092}
{"ts":1658053200000,"o":21253,"h":21253,"l":21214,"c":21239,"v":136.001}
{"ts":1658053260000,"o":21239,"h":21250,"l":21237,"c":21249,"v":82.728}
{"ts":1658053320000,"o":21249,"h":21283.5,"l":21248.5,"c":21283.5,"v":106.928}
{"ts":1658053380000,"o":21283.5,"h":21289.5,"l":21266.5,"c":21272,"v":90.705}
{"ts":1658053440000,"o":21272,"h":21298.5,"l":21271,"c":21296,"v":52.391}
{"ts":1658053500000,"o":21296,"h":21296,"l":21292,"c":21292,"v":35.791}
{"ts":1658053560000,"o":21292,"h":21295,"l":21290,"c":21295,"v":33.416}
{"ts":1658053620000,"o":21295,"h":21295,"l":21280.5,"c":21280.5,"v":35.416}
{"ts":1658053680000,"o":21280.5,"h":21312,"l":21280.5,"c":21304,"v":136.504}
{"ts":1658053740000,"o":21304,"h":21308,"l":21304,"c":21304.5,"v":46.694}
{"ts":1658053800000,"o":21304.5,"h":21311,"l":21304,"c":21310.5,"v":34.099}
{"ts":1658053860000,"o":21310.5,"h":21313.5,"l":21299.5,"c":21301,"v":57.556}
{"ts":1658053920000,"o":21301,"h":21309,"l":21292,"c":21293,"v":27.788}
{"ts":1658053980000,"o":21293,"h":21293.5,"l":21286.5,"c":21286.5,"v":14.903}
{"ts":1658054040000,"o":21286.5,"h":21298,"l":21285.5,"c":21292.5,"v":46.38}
{"ts":1658054100000,"o":21292.5,"h":21295.5,"l":21286,"c":21294,"v":18.652}
{"ts":1658054160000,"o":21294,"h":21307.5,"l":21294,"c":21307.5,"v":31.199}
{"ts":1658054220000,"o":21307.5,"h":21307.5,"l":21304.5,"c":21304.5,"v":29.68}
{"ts":1658054280000,"o":21304.5,"h":21350.5,"l":21304.5,"c":21325.5,"v":311.196}
{"ts":1658054340000,"o":21325.5,"h":21348.5,"l":21325,"c":21337.5,"v":141.723}
{"ts":1658054400000,"o":21337.5,"h":21338,"l":21329,"c":21332.5,"v":40.955}
{"ts":1658054460000,"o":21332.5,"h":21332.5,"l":21320.5,"c":21321,"v":80.083}
{"ts":1658054520000,"o":21321,"h":21334,"l":21320.5,"c":21334,"v":40.515}
{"ts":1658054580000,"o":21334,"h":21343.5,"l":21328,"c":21328.5,"v":51.541}
{"ts":1658054640000,"o":21328.5,"h":21342.5,"l":21325,"c":21341.5,"v":65.403}
{"ts":1658054700000,"o":21341.5,"h":21346,"l":21340,"c":21346,"v":30.258}
{"ts":1658054760000,"o":21346,"h":21346,"l":21339,"c":21343.5,"v":24.976}
{"ts":1658054820000,"o":21343.5,"h":21343.5,"l":21329.5,"c":21329.5,"v":31.043}
{"ts":1658054880000,"o":21329.5,"h":21343,"l":21329.5,"c":21343,"v":14.08}
{"ts":1658054940000,"o":21343,"h":21343,"l":21336.5,"c":21337,"v":19.396}
{"ts":1658055000000,"o":21337,"h":21343,"l":21336,"c":21342.5,"v":15.81}
{"ts":1658055060000,"o":21342.5,"h":21343,"l":21336.5,"c":21337,"v":18.271}
{"ts":1658055120000,"o":21337,"h":21343,"l":21333,"c":21343,"v":79.564}
{"ts":1658055180000,"o":21343,"h":21350,"l":21339,"c":21339,"v":46.099}
{"ts":1658055240000,"o":21339,"h":21348.5,"l":21338.5,"c":21348.5,"v":47.308}
{"ts":1658055300000,"o":21348.5,"h":21350,"l":21341,"c":21341,"v":20.658}
{"ts":1658055360000,"o":21341,"h":21350.5,"l":21330,"c":21332.5,"v":58.072}
{"ts":1658055420000,"o":21332.5,"h":21350.5,"l":21330.5,"c":21345.5,"v":21.278}
{"ts":1658055480000,"o":21345.5,"h":21347,"l":21345,"c":21345,"v":23.179}
{"ts":1658055540000,"o":21345,"h":21382,"l":21342,"c":21374.5,"v":169.729}
{"ts":1658055600000,"o":21374.5,"h":21398.5,"l":21368.5,"c":21383.5,"v":250.46}
{"ts":1658055660000,"o":21383.5,"h":21384,"l":21365,"c":21367,"v":65.276}
{"ts":1658055720000,"o":21367,"h":21367,"l":21365,"c":21365,"v":30.239}
{"ts":1658055780000,"o":21365,"h":21365.5,"l":21362,"c":21362.5,"v":46.777}
{"ts":1658055840000,"o":21362.5,"h":21362.5,"l":21356,"c":21356,"v":37.029}
{"ts":1658055900000,"o":21356,"h":21356.5,"l":21356,"c":21356.5,"v":32.365}
{"ts":1658055960000,"o":21356.5,"h":21356.5,"l":21352,"c":21353,"v":30.568}
{"ts":1658056020000,"o":21353,"h":21367,"l":21352.5,"c":21366.5,"v":52.83}
{"ts":1658056080000,"o":21366.5,"h":21367,"l":21357,"c":21357.5,"v":29.401}
{"ts":1658056140000,"o":21357.5,"h":21357.5,"l":21354,"c":21354.5,"v":30.981}
{"ts":1658056200000,"o":21354.5,"h":21354.5,"l":21346.5,"c":21349,"v":54.793}
{"ts":1658056260000,"o":21349,"h":21355,"l":21348,"c":21348,"v":23.319}
{"ts":1658056320000,"o":21348,"h":21351.5,"l":21346.5,"c":21351.5,"v":19.067}
{"ts":1658056380000,"o":21351.5,"h":21395,"l":21351,"c":21385.5,"v":176.635}
{"ts":1658056440000,"o":21385.5,"h":21443,"l":21385,"c":21399.5,"v":752.284}
{"ts":1658056500000,"o":21399.5,"h":21438,"l":21399,"c":21429.5,"v":242.574}
{"ts":1658056560000,"o":21429.5,"h":21440,"l":21420,"c":21420,"v":123.231}
{"ts":1658056620000,"o":21420,"h":21420.5,"l":21378.5,"c":21386,"v":195.144}
{"ts":1658056680000,"o":21386,"h":21395,"l":21386,"c":21394.5,"v":56.092}
{"ts":1658056740000,"o":21394.5,"h":21395,"l":21388.5,"c":21389.5,"v":39.122}
{"ts":1658056800000,"o":21389.5,"h":21415.5,"l":21389.5,"c":21412,"v":50.989}
{"ts":1658056860000,"o":21412,"h":21412.5,"l":21396,"c":21403,"v":32.704}
{"ts":1658056920000,"o":21403,"h":21427,"l":21403,"c":21411,"v":52.224}
{"ts":1658056980000,"o":21411,"h":21423.5,"l":21410,"c":21417,"v":34.219}
{"ts":1658057040000,"o":21417,"h":21417,"l":21403,"c":21403,"v":20.725}
{"ts":1658057100000,"o":21403,"h":21403.5,"l":21397,"c":21397,"v":48.11}
{"ts":1658057160000,"o":21397,"h":21397.5,"l":21388,"c":21388,"v":39.471}
{"ts":1658057220000,"o":21388,"h":21388.5,"l":21379,"c":21379,"v":67.694}
{"ts":1658057280000,"o":21379,"h":21400,"l":21375,"c":21390,"v":99.401}
{"ts":1658057340000,"o":21390,"h":21390,"l":21389.5,"c":21390,"v":11.941}
{"ts":1658057400000,"o":21390,"h":21395.5,"l":21370.5,"c":21371,"v":150.073}
{"ts":1658057460000,"o":21371,"h":21372,"l":21346.5,"c":21355.5,"v":242.586}
{"ts":1658057520000,"o":21355.5,"h":21356,"l":21318,"c":21323,"v":247.73}
{"ts":1658057580000,"o":21323,"h":21338.5,"l":21317,"c":21327.5,"v":120.581}
{"ts":1658057640000,"o":21327.5,"h":21337,"l":21299.5,"c":21300.5,"v":164.546}
{"ts":1658057700000,"o":21300.5,"h":21315,"l":21290,"c":21310,"v":138.747}
{"ts":1658057760000,"o":21310,"h":21317,"l":21282,"c":21291,"v":201.043}
{"ts":1658057820000,"o":21291,"h":21302,"l":21290.5,"c":21299,"v":37.15}
{"ts":1658057880000,"o":21299,"h":21323,"l":21298.5,"c":21322.5,"v":110.493}
{"ts":1658057940000,"o":21322.5,"h":21328,"l":21318.5,"c":21325,"v":100.717}
{"ts":1658058000000,"o":21325,"h":21330,"l":21324,"c":21327.5,"v":85.305}
{"ts":1658058060000,"o":21327.5,"h":21342,"l":21327.5,"c":21341.5,"v":65.247}
{"ts":1658058120000,"o":21341.5,"h":21342,"l":21324,"c":21324,"v":48.797}
{"ts":1658058180000,"o":21324,"h":21333,"l":21324,"c":21332.5,"v":28.529}
{"ts":1658058240000,"o":21332.5,"h":21335.5,"l":21331.5,"c":21331.5,"v":57.152}
{"ts":1658058300000,"o":21331.5,"h":21333,"l":21329.5,"c":21329.5,"v":25.346}
{"ts":1658058360000,"o":21329.5,"h":21339,"l":21329.5,"c":21339,"v":30.477}
{"ts":1658058420000,"o":21339,"h":21348,"l":21336,"c":21348,"v":43.269}
{"ts":1658058480000,"o":21348,"h":21373,"l":21347.5,"c":21357,"v":200.351}
{"ts":1658058540000,"o":21357,"h":21357.5,"l":21342,"c":21342,"v":60.663}
{"ts":1658058600000,"o":21342,"h":21344,"l":21342,"c":21343.5,"v":9.635}
{"ts":1658058660000,"o":21343.5,"h":21344,"l":21310.5,"c":21320,"v":62.093}
{"ts":1658058720000,"o":21320,"h":21337.5,"l":21320,"c":21337.5,"v":34.467}
{"ts":1658058780000,"o":21337.5,"h":21363,"l":21337.5,"c":21362.5,"v":44.061}
{"ts":1658058840000,"o":21362.5,"h":21377,"l":21352,"c":21370,"v":53.085}
{"ts":1658058900000,"o":21370,"h":21372.5,"l":21355.5,"c":21370.5,"v":46.856}
{"ts":1658058960000,"o":21370.5,"h":21386,"l":21365.5,"c":21385.5,"v":118.319}
{"ts":1658059020000,"o":21385.5,"h":21385.5,"l":21376,"c":21376.5,"v":28.073}
{"ts":1658059080000,"o":21376.5,"h":21463.5,"l":21364.5,"c":21433.5,"v":1050.798}
{"ts":1658059140000,"o":21433.5,"h":21467,"l":21433.5,"c":21444.5,"v":253.562}
{"ts":1658059200000,"o":21444.5,"h":21460,"l":21427.5,"c":21459.5,"v":255.709}
{"ts":1658059260000,"o":21459.5,"h":21490,"l":21459.5,"c":21473.5,"v":325.019}
{"ts":1658059320000,"o":21473.5,"h":21477.5,"l":21433,"c":21434,"v":157.064}
{"ts":1658059380000,"o":21434,"h":21460,"l":21422.5,"c":21459.5,"v":156.513}
{"ts":1658059440000,"o":21459.5,"h":21479,"l":21459.5,"c":21474.5,"v":113.057}
{"ts":1658059500000,"o":21474.5,"h":21479,"l":21450,"c":21450,"v":116.095}
{"ts":1658059560000,"o":21450,"h":21455,"l":21446,"c":21454.5,"v":41.622}
{"ts":1658059620000,"o":21454.5,"h":21455,"l":21440,"c":21440,"v":36.966}
{"ts":1658059680000,"o":21440,"h":21441,"l":21411,"c":21433.5,"v":133.744}
{"ts":1658059740000,"o":21433.5,"h":21465.5,"l":21433.5,"c":21453.5,"v":103.821}
{"ts":1658059800000,"o":21453.5,"h":21473.5,"l":21453,"c":21470,"v":83.385}
{"ts":1658059860000,"o":21470,"h":21470.5,"l":21452,"c":21454.5,"v":104.228}
{"ts":1658059920000,"o":21454.5,"h":21461,"l":21451,"c":21460.5,"v":33.283}
{"ts":1658059980000,"o":21460.5,"h":21479.5,"l":21459,"c":21469.5,"v":84.128}
{"ts":1658060040000,"o":21469.5,"h":21486.5,"l":21464,"c":21474,"v":125.45}
{"ts":1658060100000,"o":21474,"h":21482.5,"l":21451.5,"c":21455.5,"v":88.719}
{"ts":1658060160000,"o":21455.5,"h":21466,"l":21450,"c":21450,"v":54.699}
{"ts":1658060220000,"o":21450,"h":21452.5,"l":21450,"c":21451,"v":25.856}
{"ts":1658060280000,"o":21451,"h":21451.5,"l":21437.5,"c":21437.5,"v":86.937}
{"ts":1658060340000,"o":21437.5,"h":21454.5,"l":21437.5,"c":21440.5,"v":72.488}
{"ts":1658060400000,"o":21440.5,"h":21456,"l":21440.5,"c":21451,"v":39.577}
{"ts":1658060460000,"o":21451,"h":21452.5,"l":21450.5,"c":21452.5,"v":34.149}
{"ts":1658060520000,"o":21452.5,"h":21452.5,"l":21443,"c":21443.5,"v":29.687}
{"ts":1658060580000,"o":21443.5,"h":21443.5,"l":21423,"c":21427.5,"v":40.168}
{"ts":1658060640000,"o":21427.5,"h":21427.5,"l":21405.5,"c":21410,"v":96.244}
{"ts":1658060700000,"o":21410,"h":21410,"l":21405,"c":21410,"v":35.874}
{"ts":1658060760000,"o":21410,"h":21417.5,"l":21409.5,"c":21417.5,"v":43.612}
{"ts":1658060820000,"o":21417.5,"h":21419,"l":21410,"c":21417.5,"v":69.211}
{"ts":1658060880000,"o":21417.5,"h":21423,"l":21413.5,"c":21415,"v":32.205}
{"ts":1658060940000,"o":21415,"h":21436,"l":21415,"c":21436,"v":62.011}
{"ts":1658061000000,"o":21436,"h":21450.5,"l":21431,"c":21450,"v":57.117}
{"ts":1658061060000,"o":21450,"h":21465.5,"l":21450,"c":21462,"v":99.049}
{"ts":1658061120000,"o":21462,"h":21462,"l":21445,"c":21445,"v":30.294}
{"ts":1658061180000,"o":21445,"h":21445,"l":21443,"c":21443,"v":6.191}
{"ts":1658061240000,"o":21443,"h":21443.5,"l":21430,"c":21430.5,"v":36.753}
{"ts":1658061300000,"o":21430.5,"h":21430.5,"l":21384,"c":21390,"v":214.87}
{"ts":1658061360000,"o":21390,"h":21390.5,"l":21372,"c":21386.5,"v":195.008}
{"ts":1658061420000,"o":21386.5,"h":21396.5,"l":21386.5,"c":21392.5,"v":64.77}
{"ts":1658061480000,"o":21392.5,"h":21407,"l":21391,"c":21395.5,"v":53.715}
{"ts":1658061540000,"o":21395.5,"h":21395.5,"l":21395,"c":21395.5,"v":34.907}
{"ts":1658061600000,"o":21395.5,"h":21395.5,"l":21376.5,"c":21378.5,"v":54.82}
{"ts":1658061660000,"o":21378.5,"h":21378.5,"l":21370,"c":21377,"v":100.083}
{"ts":1658061720000,"o":21377,"h":21383.5,"l":21376.5,"c":21376.5,"v":22.918}
{"ts":1658061780000,"o":21376.5,"h":21384,"l":21376.5,"c":21384,"v":48.007}
{"ts":1658061840000,"o":21384,"h":21387.5,"l":21376.5,"c":21384.5,"v":24.651}
{"ts":1658061900000,"o":21384.5,"h":21385,"l":21380,"c":21381,"v":29.279}
{"ts":1658061960000,"o":21381,"h":21387.5,"l":21380.5,"c":21387,"v":48.921}
{"ts":1658062020000,"o":21387,"h":21408.5,"l":21387,"c":21396,"v":114.339}
{"ts":1658062080000,"o":21396,"h":21399,"l":21390,"c":21396,"v":25.646}
{"ts":1658062140000,"o":21396,"h":21408.5,"l":21395,"c":21408,"v":24.704}
{"ts":1658062200000,"o":21408,"h":21408.5,"l":21398,"c":21408,"v":57.043}
{"ts":1658062260000,"o":21408,"h":21408,"l":21395,"c":21398,"v":34.851}
{"ts":1658062320000,"o":21398,"h":21399,"l":21395,"c":21395.5,"v":19.833}
{"ts":1658062380000,"o":21395.5,"h":21395.5,"l":21386,"c":21386.5,"v":47.081}
{"ts":1658062440000,"o":21386.5,"h":21386.5,"l":21360,"c":21360.5,"v":109.651}
{"ts":1658062500000,"o":21360.5,"h":21374,"l":21347,"c":21356.5,"v":117.367}
{"ts":1658062560000,"o":21356.5,"h":21368.5,"l":21340.5,"c":21348.5,"v":171.601}
{"ts":1658062620000,"o":21348.5,"h":21363.5,"l":21337.5,"c":21355,"v":85.108}
{"ts":1658062680000,"o":21355,"h":21383.5,"l":21355,"c":21374.5,"v":160.755}
{"ts":1658062740000,"o":21374.5,"h":21384,"l":21371,"c":21375.5,"v":58.708}
{"ts":1658062800000,"o":21375.5,"h":21380,"l":21371.5,"c":21373.5,"v":61.164}
{"ts":1658062860000,"o":21373.5,"h":21373.5,"l":21352,"c":21352.5,"v":79.903}
{"ts":1658062920000,"o":21352.5,"h":21355.5,"l":21290,"c":21299,"v":687.472}
{"ts":1658062980000,"o":21299,"h":21305.5,"l":21223,"c":21252.5,"v":939.019}
{"ts":1658063040000,"o":21252.5,"h":21253.5,"l":21212.5,"c":21230.5,"v":379.349}
{"ts":1658063100000,"o":21230.5,"h":21241,"l":21221,"c":21228,"v":236.005}
{"ts":1658063160000,"o":21228,"h":21235,"l":21144,"c":21180,"v":1183.902}
{"ts":1658063220000,"o":21180,"h":21203.5,"l":21166,"c":21189,"v":468.344}
{"ts":1658063280000,"o":21189,"h":21224.5,"l":21183,"c":21213.5,"v":284.245}
{"ts":1658063340000,"o":21213.5,"h":21237,"l":21200.5,"c":21203.5,"v":288.684}
{"ts":1658063400000,"o":21203.5,"h":21204.5,"l":21178.5,"c":21204,"v":225.358}
{"ts":1658063460000,"o":21204,"h":21242,"l":21204,"c":21217.5,"v":452.099}
{"ts":1658063520000,"o":21217.5,"h":21227,"l":21201,"c":21208.5,"v":144.279}
{"ts":1658063580000,"o":21208.5,"h":21216,"l":21204,"c":21204,"v":90.558}
{"ts":1658063640000,"o":21204,"h":21225,"l":21202,"c":21224.5,"v":78.089}
{"ts":1658063700000,"o":21224.5,"h":21225,"l":21172.5,"c":21177,"v":168.517}
{"ts":1658063760000,"o":21177,"h":21189.5,"l":21115,"c":21154.5,"v":961.453}
{"ts":1658063820000,"o":21154.5,"h":21183.5,"l":21130.5,"c":21145,"v":269.326}
{"ts":1658063880000,"o":21145,"h":21174,"l":21140.5,"c":21171,"v":106.332}
{"ts":1658063940000,"o":21171,"h":21171,"l":21151,"c":21156.5,"v":187.052}
{"ts":1658064000000,"o":21156.5,"h":21181,"l":21149.5,"c":21180.5,"v":146.576}
{"ts":1658064060000,"o":21180.5,"h":21191.5,"l":21166.5,"c":21166.5,"v":135.951}
{"ts":1658064120000,"o":21166.5,"h":21183,"l":21166.5,"c":21172,"v":56.944}
{"ts":1658064180000,"o":21172,"h":21180,"l":21169,"c":21179.5,"v":60.719}
{"ts":1658064240000,"o":21179.5,"h":21245,"l":21179.5,"c":21240.5,"v":488.809}
{"ts":1658064300000,"o":21240.5,"h":21280,"l":21231.5,"c":21267.5,"v":632.269}
{"ts":1658064360000,"o":21267.5,"h":21268,"l":21245.5,"c":21245.5,"v":115.058}
{"ts":1658064420000,"o":21245.5,"h":21300,"l":21245,"c":21295.5,"v":495.897}
{"ts":1658064480000,"o":21295.5,"h":21333,"l":21268,"c":21277.5,"v":442.17}
{"ts":1658064540000,"o":21277.5,"h":21278,"l":21260.5,"c":21265.5,"v":169.078}
{"ts":1658064600000,"o":21265.5,"h":21290,"l":21262,"c":21273.5,"v":255.12}
{"ts":1658064660000,"o":21273.5,"h":21276,"l":21235,"c":21255.5,"v":161.427}
{"ts":1658064720000,"o":21255.5,"h":21256,"l":21230,"c":21240,"v":110.718}
{"ts":1658064780000,"o":21240,"h":21240,"l":21204,"c":21217,"v":194.163}
{"ts":1658064840000,"o":21217,"h":21219,"l":21192,"c":21192.5,"v":128.261}
{"ts":1658064900000,"o":21192.5,"h":21209,"l":21192,"c":21200,"v":55.544}
{"ts":1658064960000,"o":21200,"h":21237,"l":21199.5,"c":21229.5,"v":184.115}
{"ts":1658065020000,"o":21229.5,"h":21230,"l":21215,"c":21229.5,"v":33.525}
{"ts":1658065080000,"o":21229.5,"h":21230,"l":21215,"c":21225.5,"v":46.165}
{"ts":1658065140000,"o":21225.5,"h":21226,"l":21216,"c":21217,"v":24.086}
{"ts":1658065200000,"o":21217,"h":21218.5,"l":21193,"c":21198,"v":46.711}
{"ts":1658065260000,"o":21198,"h":21208,"l":21192,"c":21205.5,"v":120.02}
{"ts":1658065320000,"o":21205.5,"h":21212,"l":21205.5,"c":21211.5,"v":22.291}
{"ts":1658065380000,"o":21211.5,"h":21230.5,"l":21211.5,"c":21225.5,"v":33.731}
{"ts":1658065440000,"o":21225.5,"h":21234,"l":21220,"c":21225.5,"v":55.785}
{"ts":1658065500000,"o":21225.5,"h":21238,"l":21225,"c":21232,"v":52.516}
{"ts":1658065560000,"o":21232,"h":21232,"l":21174.5,"c":21180,"v":184.666}
{"ts":1658065620000,"o":21180,"h":21194,"l":21169,"c":21191.5,"v":108.125}
{"ts":1658065680000,"o":21191.5,"h":21208,"l":21191.5,"c":21199.5,"v":45.561}
{"ts":1658065740000,"o":21199.5,"h":21200,"l":21191.5,"c":21197.5,"v":32.112}
{"ts":1658065800000,"o":21197.5,"h":21197.5,"l":21187,"c":21187,"v":33.915}
{"ts":1658065860000,"o":21187,"h":21210,"l":21187,"c":21206,"v":58.376}
{"ts":1658065920000,"o":21206,"h":21208,"l":21197.5,"c":21197.5,"v":55.745}
{"ts":1658065980000,"o":21197.5,"h":21198,"l":21184,"c":21184.5,"v":32.826}
{"ts":1658066040000,"o":21184.5,"h":21194,"l":21184,"c":21187.5,"v":40.258}
{"ts":1658066100000,"o":21187.5,"h":21193,"l":21167.5,"c":21193,"v":186.044}
{"ts":1658066160000,"o":21193,"h":21200,"l":21183,"c":21183,"v":100.182}
{"ts":1658066220000,"o":21183,"h":21183,"l":21135.5,"c":21152,"v":334.238}
{"ts":1658066280000,"o":21152,"h":21152.5,"l":21107,"c":21132,"v":341.384}
{"ts":1658066340000,"o":21132,"h":21154,"l":21109,"c":21114,"v":261.796}
{"ts":1658066400000,"o":21114,"h":21155.5,"l":21078,"c":21147,"v":1056.989}
{"ts":1658066460000,"o":21147,"h":21168.5,"l":21146.5,"c":21160,"v":192.246}
{"ts":1658066520000,"o":21160,"h":21160,"l":21126,"c":21132,"v":127.897}
{"ts":1658066580000,"o":21132,"h":21142.5,"l":21130,"c":21142.5,"v":83.333}
{"ts":1658066640000,"o":21142.5,"h":21158.5,"l":21135,"c":21158.5,"v":95.568}
{"ts":1658066700000,"o":21158.5,"h":21170.5,"l":21151,"c":21151,"v":83.029}
{"ts":1658066760000,"o":21151,"h":21155,"l":21151,"c":21154.5,"v":31.505}
{"ts":1658066820000,"o":21154.5,"h":21173,"l":21154.5,"c":21170.5,"v":72.607}
{"ts":1658066880000,"o":21170.5,"h":21192.5,"l":21169,"c":21184.5,"v":137.577}
{"ts":1658066940000,"o":21184.5,"h":21184.5,"l":21172.5,"c":21181,"v":50.797}
{"ts":1658067000000,"o":21181,"h":21190,"l":21181,"c":21183,"v":41.164}
{"ts":1658067060000,"o":21183,"h":21183,"l":21173,"c":21175,"v":69.31}
{"ts":1658067120000,"o":21175,"h":21175,"l":21160.5,"c":21166.5,"v":45.89}
{"ts":1658067180000,"o":21166.5,"h":21168,"l":21150.5,"c":21165,"v":59.826}
{"ts":1658067240000,"o":21165,"h":21174.5,"l":21159.5,"c":21168,"v":51.361}
{"ts":1658067300000,"o":21168,"h":21171.5,"l":21153,"c":21171.5,"v":116.305}
{"ts":1658067360000,"o":21171.5,"h":21210.5,"l":21171.5,"c":21203,"v":249.504}
{"ts":1658067420000,"o":21203,"h":21221,"l":21187,"c":21196,"v":140.859}
{"ts":1658067480000,"o":21196,"h":21200,"l":21196,"c":21200,"v":65.135}
{"ts":1658067540000,"o":21200,"h":21220,"l":21197,"c":21220,"v":115.061}
{"ts":1658067600000,"o":21220,"h":21220,"l":21200.5,"c":21201,"v":42.942}
{"ts":1658067660000,"o":21201,"h":21201,"l":21200.5,"c":21200.5,"v":42.198}
{"ts":1658067720000,"o":21200.5,"h":21206,"l":21194.5,"c":21194.5,"v":71.025}
{"ts":1658067780000,"o":21194.5,"h":21195,"l":21168.5,"c":21184.5,"v":130.604}
{"ts":1658067840000,"o":21184.5,"h":21184.5,"l":21175,"c":21175,"v":47.921}
{"ts":1658067900000,"o":21175,"h":21182.5,"l":21175,"c":21182,"v":30.919}
{"ts":1658067960000,"o":21182,"h":21182.5,"l":21143,"c":21147,"v":90.776}
{"ts":1658068020000,"o":21147,"h":21167.5,"l":21146.5,"c":21167.5,"v":53.253}
{"ts":1658068080000,"o":21167.5,"h":21177.5,"l":21159.5,"c":21177.5,"v":28.413}
{"ts":1658068140000,"o":21177.5,"h":21177.5,"l":21171.5,"c":21172.5,"v":17.657}
{"ts":1658068200000,"o":21172.5,"h":21175,"l":21162.5,"c":21163,"v":30.878}
{"ts":1658068260000,"o":21163,"h":21202.5,"l":21160.5,"c":21199.5,"v":45.05}
{"ts":1658068320000,"o":21199.5,"h":21225,"l":21195,"c":21224.5,"v":126.73}
{"ts":1658068380000,"o":21224.5,"h":21224.5,"l":21206,"c":21216,"v":80.578}
{"ts":1658068440000,"o":21216,"h":21216.5,"l":21208.5,"c":21213.5,"v":34.016}
{"ts":1658068500000,"o":21213.5,"h":21213.5,"l":21200,"c":21205.5,"v":38.064}
{"ts":1658068560000,"o":21205.5,"h":21206,"l":21196,"c":21196,"v":36.485}
{"ts":1658068620000,"o":21196,"h":21198.5,"l":21191,"c":21198,"v":17.881}
{"ts":1658068680000,"o":21198,"h":21198.5,"l":21190,"c":21196,"v":21.599}
{"ts":1658068740000,"o":21196,"h":21196.5,"l":21185,"c":21187,"v":36.107}
{"ts":1658068800000,"o":21187,"h":21200,"l":21186.5,"c":21200,"v":51.004}
{"ts":1658068860000,"o":21200,"h":21200,"l":21177,"c":21186,"v":82.945}
{"ts":1658068920000,"o":21186,"h":21200.5,"l":21185.5,"c":21191.5,"v":47.934}
{"ts":1658068980000,"o":21191.5,"h":21213.5,"l":21179.5,"c":21213.5,"v":91.212}
{"ts":1658069040000,"o":21213.5,"h":21215,"l":21205.5,"c":21208.5,"v":37.65}
{"ts":1658069100000,"o":21208.5,"h":21210,"l":21207,"c":21207,"v":11.716}
{"ts":1658069160000,"o":21207,"h":21227.5,"l":21207,"c":21227,"v":93.861}
{"ts":1658069220000,"o":21227,"h":21243,"l":21227,"c":21229.5,"v":119.346}
{"ts":1658069280000,"o":21229.5,"h":21232.5,"l":21226,"c":21232.5,"v":50.294}
{"ts":1658069340000,"o":21232.5,"h":21238,"l":21225,"c":21225,"v":42.949}
{"ts":1658069400000,"o":21225,"h":21235,"l":21214.5,"c":21229.5,"v":88.596}
{"ts":1658069460000,"o":21229.5,"h":21230,"l":21216.5,"c":21217,"v":28.965}
{"ts":1658069520000,"o":21217,"h":21221,"l":21214,"c":21220.5,"v":45.827}
{"ts":1658069580000,"o":21220.5,"h":21235.5,"l":21220.5,"c":21233.5,"v":50.17}
{"ts":1658069640000,"o":21233.5,"h":21250.5,"l":21233,"c":21250.5,"v":154.355}
{"ts":1658069700000,"o":21250.5,"h":21254,"l":21230,"c":21235.5,"v":112.462}
{"ts":1658069760000,"o":21235.5,"h":21247,"l":21235,"c":21246.5,"v":45.472}
{"ts":1658069820000,"o":21246.5,"h":21247,"l":21237,"c":21241.5,"v":64.261}
{"ts":1658069880000,"o":21241.5,"h":21242,"l":21200,"c":21200,"v":164.603}
{"ts":1658069940000,"o":21200,"h":21204.5,"l":21175,"c":21197,"v":185.013}
{"ts":1658070000000,"o":21197,"h":21201.5,"l":21184.5,"c":21201.5,"v":60.067}
{"ts":1658070060000,"o":21201.5,"h":21201.5,"l":21167.5,"c":21186,"v":79.679}
{"ts":1658070120000,"o":21186,"h":21187,"l":21176,"c":21187,"v":44.459}
{"ts":1658070180000,"o":21187,"h":21234,"l":21187,"c":21218,"v":125.265}
{"ts":1658070240000,"o":21218,"h":21239.5,"l":21218,"c":21235,"v":89.345}
{"ts":1658070300000,"o":21235,"h":21287.5,"l":21224.5,"c":21253.5,"v":435.368}
{"ts":1658070360000,"o":21253.5,"h":21253.5,"l":21238.5,"c":21238.5,"v":79.683}
{"ts":1658070420000,"o":21238.5,"h":21255,"l":21236,"c":21247,"v":90.283}
{"ts":1658070480000,"o":21247,"h":21247,"l":21240,"c":21241.5,"v":23.913}
{"ts":1658070540000,"o":21241.5,"h":21244,"l":21225.5,"c":21226,"v":35.027}
{"ts":1658070600000,"o":21226,"h":21229,"l":21225.5,"c":21229,"v":18.879}
{"ts":1658070660000,"o":21229,"h":21230,"l":21217,"c":21230,"v":67.736}
{"ts":1658070720000,"o":21230,"h":21230,"l":21216,"c":21216,"v":41.109}
{"ts":1658070780000,"o":21216,"h":21230,"l":21216,"c":21229.5,"v":63.697}
{"ts":1658070840000,"o":21229.5,"h":21230,"l":21226.5,"c":21229,"v":17.056}
{"ts":1658070900000,"o":21229,"h":21244.5,"l":21229,"c":21235,"v":109.751}
{"ts":1658070960000,"o":21235,"h":21235,"l":21231,"c":21235,"v":24.738}
{"ts":1658071020000,"o":21235,"h":21235,"l":21218.5,"c":21218.5,"v":23.073}
{"ts":1658071080000,"o":21218.5,"h":21222.5,"l":21218.5,"c":21222,"v":65.003}
{"ts":1658071140000,"o":21222,"h":21225,"l":21222,"c":21224.5,"v":11.799}
{"ts":1658071200000,"o":21224.5,"h":21225,"l":21210.5,"c":21223,"v":34.603}
{"ts":1658071260000,"o":21223,"h":21223,"l":21210.5,"c":21210.5,"v":31.207}
{"ts":1658071320000,"o":21210.5,"h":21226.5,"l":21210.5,"c":21221,"v":67.417}
{"ts":1658071380000,"o":21221,"h":21249.5,"l":21218,"c":21249.5,"v":77.641}
{"ts":1658071440000,"o":21249.5,"h":21256.5,"l":21231,"c":21239.5,"v":79.897}
{"ts":1658071500000,"o":21239.5,"h":21249.5,"l":21232,"c":21248.5,"v":50.243}
{"ts":1658071560000,"o":21248.5,"h":21251,"l":21248.5,"c":21251,"v":37.011}
{"ts":1658071620000,"o":21251,"h":21251,"l":21240,"c":21241.5,"v":41.344}
{"ts":1658071680000,"o":21241.5,"h":21255,"l":21240,"c":21240.5,"v":18.464}
{"ts":1658071740000,"o":21240.5,"h":21245.5,"l":21234,"c":21243.5,"v":20.658}
{"ts":1658071800000,"o":21243.5,"h":21245,"l":21241,"c":21245,"v":17.493}
{"ts":1658071860000,"o":21245,"h":21245,"l":21211.5,"c":21211.5,"v":90.029}
{"ts":1658071920000,"o":21211.5,"h":21212,"l":21175,"c":21182.5,"v":190.926}
{"ts":1658071980000,"o":21182.5,"h":21194.5,"l":21165.5,"c":21175.5,"v":155.204}
{"ts":1658072040000,"o":21175.5,"h":21186.5,"l":21166.5,"c":21181.5,"v":216.88}
{"ts":1658072100000,"o":21181.5,"h":21181.5,"l":21175,"c":21175.5,"v":34.966}
{"ts":1658072160000,"o":21175.5,"h":21176.5,"l":21130,"c":21173.5,"v":534.805}
{"ts":1658072220000,"o":21173.5,"h":21175,"l":21160,"c":21171.5,"v":102.437}
{"ts":1658072280000,"o":21171.5,"h":21175,"l":21171,"c":21175,"v":114.659}
{"ts":1658072340000,"o":21175,"h":21194,"l":21174.5,"c":21190.5,"v":102.042}
{"ts":1658072400000,"o":21190.5,"h":21210.5,"l":21190,"c":21200.5,"v":76.088}
{"ts":1658072460000,"o":21200.5,"h":21215,"l":21192,"c":21199.5,"v":73.047}
{"ts":1658072520000,"o":21199.5,"h":21212.5,"l":21190,"c":21190,"v":24.15}
{"ts":1658072580000,"o":21190,"h":21193,"l":21184.5,"c":21190.5,"v":40.476}
{"ts":1658072640000,"o":21190.5,"h":21192,"l":21176,"c":21176.5,"v":29.399}
{"ts":1658072700000,"o":21176.5,"h":21177,"l":21166.5,"c":21173,"v":88.992}
{"ts":1658072760000,"o":21173,"h":21184,"l":21161,"c":21168,"v":79.107}
{"ts":1658072820000,"o":21168,"h":21168.5,"l":21158.5,"c":21165,"v":45.612}
{"ts":1658072880000,"o":21165,"h":21165.5,"l":21152,"c":21152,"v":139.917}
{"ts":1658072940000,"o":21152,"h":21152.5,"l":21112,"c":21135.5,"v":342.161}
{"ts":1658073000000,"o":21135.5,"h":21142,"l":21125,"c":21139.5,"v":80.171}
{"ts":1658073060000,"o":21139.5,"h":21160,"l":21139.5,"c":21156.5,"v":186.002}
{"ts":1658073120000,"o":21156.5,"h":21168.5,"l":21156.5,"c":21166.5,"v":34.409}
{"ts":1658073180000,"o":21166.5,"h":21166.5,"l":21150,"c":21150,"v":25.192}
{"ts":1658073240000,"o":21150,"h":21163,"l":21150,"c":21160.5,"v":31.379}
{"ts":1658073300000,"o":21160.5,"h":21160.5,"l":21155,"c":21157.5,"v":91.199}
{"ts":1658073360000,"o":21157.5,"h":21157.5,"l":21147.5,"c":21148,"v":21.696}
{"ts":1658073420000,"o":21148,"h":21156.5,"l":21147.5,"c":21156.5,"v":65.59}
{"ts":1658073480000,"o":21156.5,"h":21168.5,"l":21156,"c":21168.5,"v":43.167}
{"ts":1658073540000,"o":21168.5,"h":21170,"l":21160,"c":21160,"v":34.465}
{"ts":1658073600000,"o":21160,"h":21161.5,"l":21160,"c":21161.5,"v":17.526}
{"ts":1658073660000,"o":21161.5,"h":21161.5,"l":21149,"c":21149,"v":52.332}
{"ts":1658073720000,"o":21149,"h":21181.5,"l":21149,"c":21181.5,"v":109.346}
{"ts":1658073780000,"o":21181.5,"h":21181.5,"l":21155,"c":21155.5,"v":33.148}
{"ts":1658073840000,"o":21155.5,"h":21155.5,"l":21116,"c":21126,"v":172.006}
{"ts":1658073900000,"o":21126,"h":21142,"l":21126,"c":21133,"v":58.104}
{"ts":1658073960000,"o":21133,"h":21152.5,"l":21123,"c":21147,"v":141.657}
{"ts":1658074020000,"o":21147,"h":21173,"l":21146.5,"c":21172.5,"v":138.269}
{"ts":1658074080000,"o":21172.5,"h":21177.5,"l":21162,"c":21168.5,"v":98.215}
{"ts":1658074140000,"o":21168.5,"h":21197.5,"l":21168,"c":21186.5,"v":105.73}
{"ts":1658074200000,"o":21186.5,"h":21203,"l":21186.5,"c":21200.5,"v":78.746}
{"ts":1658074260000,"o":21200.5,"h":21201,"l":21189.5,"c":21196.5,"v":54.532}
{"ts":1658074320000,"o":21196.5,"h":21212.5,"l":21196.5,"c":21203.5,"v":105.513}
{"ts":1658074380000,"o":21203.5,"h":21210.5,"l":21182,"c":21182,"v":70.798}
{"ts":1658074440000,"o":21182,"h":21182.5,"l":21164.5,"c":21167,"v":48.361}
{"ts":1658074500000,"o":21167,"h":21189,"l":21163.5,"c":21165.5,"v":36.69}
{"ts":1658074560000,"o":21165.5,"h":21165.5,"l":21083,"c":21110,"v":486.102}
{"ts":1658074620000,"o":21110,"h":21146.5,"l":21110,"c":21115.5,"v":240.845}
{"ts":1658074680000,"o":21115.5,"h":21123,"l":21101.5,"c":21109.5,"v":82.468}
{"ts":1658074740000,"o":21109.5,"h":21120,"l":21031,"c":21036.5,"v":842.601}
{"ts":1658074800000,"o":21036.5,"h":21067,"l":20992,"c":21055.5,"v":1131.238}
{"ts":1658074860000,"o":21055.5,"h":21078.5,"l":21040,"c":21075.5,"v":372.609}
{"ts":1658074920000,"o":21075.5,"h":21076,"l":21051,"c":21051,"v":146.498}
{"ts":1658074980000,"o":21051,"h":21070,"l":21050,"c":21057,"v":101.574}
{"ts":1658075040000,"o":21057,"h":21070,"l":21056.5,"c":21064.5,"v":43.457}
{"ts":1658075100000,"o":21064.5,"h":21066,"l":21059,"c":21064.5,"v":79.832}
{"ts":1658075160000,"o":21064.5,"h":21064.5,"l":21051,"c":21062.5,"v":59.919}
{"ts":1658075220000,"o":21062.5,"h":21065,"l":21044.5,"c":21057.5,"v":67.391}
{"ts":1658075280000,"o":21057.5,"h":21057.5,"l":21032,"c":21032.5,"v":85.559}
{"ts":1658075340000,"o":21032.5,"h":21060,"l":21032,"c":21060,"v":103.544}
{"ts":1658075400000,"o":21060,"h":21074.5,"l":21059.5,"c":21074.5,"v":136.084}
{"ts":1658075460000,"o":21074.5,"h":21098.5,"l":21074,"c":21095.5,"v":177.944}
{"ts":1658075520000,"o":21095.5,"h":21095.5,"l":21080,"c":21089.5,"v":80.224}
{"ts":1658075580000,"o":21089.5,"h":21090,"l":21084,"c":21084,"v":29.153}
{"ts":1658075640000,"o":21084,"h":21084.5,"l":21066,"c":21066,"v":81.245}
{"ts":1658075700000,"o":21066,"h":21095,"l":21066,"c":21089,"v":44.91}
{"ts":1658075760000,"o":21089,"h":21096.5,"l":21089,"c":21090.5,"v":31.257}
{"ts":1658075820000,"o":21090.5,"h":21098.5,"l":21090.5,"c":21090.5,"v":41.054}
{"ts":1658075880000,"o":21090.5,"h":21133.5,"l":21090.5,"c":21132.5,"v":258.676}
{"ts":1658075940000,"o":21132.5,"h":21153,"l":21132.5,"c":21134.5,"v":211.723}
{"ts":1658076000000,"o":21134.5,"h":21148.5,"l":21133,"c":21144,"v":72.52}
{"ts":1658076060000,"o":21144,"h":21165,"l":21141,"c":21145.5,"v":153.63}
{"ts":1658076120000,"o":21145.5,"h":21148,"l":21135,"c":21135.5,"v":71.529}
{"ts":1658076180000,"o":21135.5,"h":21139,"l":21133,"c":21139,"v":43.677}
{"ts":1658076240000,"o":21139,"h":21139,"l":21131.5,"c":21136.5,"v":41.264}
{"ts":1658076300000,"o":21136.5,"h":21149,"l":21136,"c":21148.5,"v":29.003}
{"ts":1658076360000,"o":21148.5,"h":21157.5,"l":21148.5,"c":21157,"v":25.931}
{"ts":1658076420000,"o":21157,"h":21157,"l":21121.5,"c":21126,"v":83.642}
{"ts":1658076480000,"o":21126,"h":21126,"l":21104.5,"c":21125,"v":62.231}
{"ts":1658076540000,"o":21125,"h":21135,"l":21124.5,"c":21129.5,"v":25.841}
{"ts":1658076600000,"o":21129.5,"h":21133.5,"l":21121.5,"c":21127.5,"v":32.458}
{"ts":1658076660000,"o":21127.5,"h":21133.5,"l":21124,"c":21133.5,"v":16.741}
{"ts":1658076720000,"o":21133.5,"h":21145.5,"l":21130,"c":21139.5,"v":57.271}
{"ts":1658076780000,"o":21139.5,"h":21150,"l":21138,"c":21146,"v":39.079}
{"ts":1658076840000,"o":21146,"h":21150,"l":21141.5,"c":21150,"v":52.264}
{"ts":1658076900000,"o":21150,"h":21156,"l":21149.5,"c":21153,"v":25.892}
{"ts":1658076960000,"o":21153,"h":21153,"l":21141.5,"c":21141.5,"v":26.395}
{"ts":1658077020000,"o":21141.5,"h":21149,"l":21133.5,"c":21139.5,"v":21.925}
{"ts":1658077080000,"o":21139.5,"h":21147,"l":21139.5,"c":21145,"v":27.046}
{"ts":1658077140000,"o":21145,"h":21150,"l":21145,"c":21148.5,"v":41.325}
{"ts":1658077200000,"o":21148.5,"h":21157,"l":21134,"c":21156.5,"v":38.742}
{"ts":1658077260000,"o":21156.5,"h":21160,"l":21156.5,"c":21160,"v":48.487}
{"ts":1658077320000,"o":21160,"h":21171,"l":21159.5,"c":21168,"v":77.887}
{"ts":1658077380000,"o":21168,"h":21194,"l":21168,"c":21191,"v":193.963}
{"ts":1658077440000,"o":21191,"h":21192.5,"l":21181,"c":21181.5,"v":72.924}
{"ts":1658077500000,"o":21181.5,"h":21202,"l":21181,"c":21200.5,"v":104.86}
{"ts":1658077560000,"o":21200.5,"h":21200.5,"l":21196.5,"c":21198.5,"v":34.184}
{"ts":1658077620000,"o":21198.5,"h":21199,"l":21182,"c":21188,"v":55.366}
{"ts":1658077680000,"o":21188,"h":21197.5,"l":21183,"c":21188.5,"v":21.949}
{"ts":1658077740000,"o":21188.5,"h":21189,"l":21182.5,"c":21182.5,"v":36.698}
{"ts":1658077800000,"o":21182.5,"h":21191.5,"l":21182,"c":21191.5,"v":51.156}
{"ts":1658077860000,"o":21191.5,"h":21210,"l":21185.5,"c":21193.5,"v":159.044}
{"ts":1658077920000,"o":21193.5,"h":21210,"l":21193,"c":21209.5,"v":49.429}
{"ts":1658077980000,"o":21209.5,"h":21231.5,"l":21205,"c":21223,"v":214.35}
{"ts":1658078040000,"o":21223,"h":21223,"l":21215.5,"c":21220,"v":67.449}
{"ts":1658078100000,"o":21220,"h":21243,"l":21220,"c":21240.5,"v":319.049}
{"ts":1658078160000,"o":21240.5,"h":21266,"l":21231.5,"c":21256.5,"v":286.342}
{"ts":1658078220000,"o":21256.5,"h":21289.5,"l":21256,"c":21287,"v":313.321}
{"ts":1658078280000,"o":21287,"h":21350,"l":21277.5,"c":21310.5,"v":1294.876}
{"ts":1658078340000,"o":21310.5,"h":21310.5,"l":21279.5,"c":21291.5,"v":269.663}
{"ts":1658078400000,"o":21291.5,"h":21297,"l":21271,"c":21271,"v":89.439}
{"ts":1658078460000,"o":21271,"h":21284,"l":21263,"c":21264,"v":159.068}
{"ts":1658078520000,"o":21264,"h":21308,"l":21256.5,"c":21302.5,"v":148.643}
{"ts":1658078580000,"o":21302.5,"h":21329.5,"l":21301,"c":21328,"v":134.795}
{"ts":1658078640000,"o":21328,"h":21328.5,"l":21299,"c":21300,"v":68.212}
{"ts":1658078700000,"o":21300,"h":21300.5,"l":21271,"c":21279.5,"v":97.005}
{"ts":1658078760000,"o":21279.5,"h":21279.5,"l":21272.5,"c":21275,"v":64.851}
{"ts":1658078820000,"o":21275,"h":21286,"l":21273,"c":21285.5,"v":87.851}
{"ts":1658078880000,"o":21285.5,"h":21300,"l":21285.5,"c":21292,"v":50.667}
{"ts":1658078940000,"o":21292,"h":21292,"l":21244,"c":21250.5,"v":140.161}
{"ts":1658079000000,"o":21250.5,"h":21258.5,"l":21250,"c":21255.5,"v":65.045}
{"ts":1658079060000,"o":21255.5,"h":21279,"l":21255,"c":21269.5,"v":70.969}
{"ts":1658079120000,"o":21269.5,"h":21270,"l":21248.5,"c":21249,"v":51.415}
{"ts":1658079180000,"o":21249,"h":21263.5,"l":21230,"c":21230.5,"v":130.291}
{"ts":1658079240000,"o":21230.5,"h":21236.5,"l":21187,"c":21219,"v":416.943}
{"ts":1658079300000,"o":21219,"h":21219,"l":21185.5,"c":21197,"v":124.434}
{"ts":1658079360000,"o":21197,"h":21226,"l":21197,"c":21222.5,"v":128.092}
{"ts":1658079420000,"o":21222.5,"h":21234,"l":21213,"c":21214.5,"v":51.043}
{"ts":1658079480000,"o":21214.5,"h":21215,"l":21163,"c":21183.5,"v":181.258}
{"ts":1658079540000,"o":21183.5,"h":21189,"l":21155,"c":21161,"v":102.946}
{"ts":1658079600000,"o":21161,"h":21180,"l":21155.5,"c":21176,"v":119.633}
{"ts":1658079660000,"o":21176,"h":21185.5,"l":21172,"c":21175,"v":53.191}
{"ts":1658079720000,"o":21175,"h":21175,"l":21172.5,"c":21172.5,"v":9.525}
{"ts":1658079780000,"o":21172.5,"h":21180,"l":21159.5,"c":21180,"v":58.677}
{"ts":1658079840000,"o":21180,"h":21185,"l":21168,"c":21184.5,"v":51.484}
{"ts":1658079900000,"o":21184.5,"h":21188.5,"l":21165.5,"c":21166,"v":61.186}
{"ts":1658079960000,"o":21166,"h":21166.5,"l":21131,"c":21139.5,"v":222.964}
{"ts":1658080020000,"o":21139.5,"h":21156.5,"l":21130.5,"c":21140.5,"v":57.016}
{"ts":1658080080000,"o":21140.5,"h":21153.5,"l":21140,"c":21142.5,"v":47.026}
{"ts":1658080140000,"o":21142.5,"h":21142.5,"l":21112.5,"c":21113.5,"v":105.631}
{"ts":1658080200000,"o":21113.5,"h":21133,"l":21093,"c":21115.5,"v":368.93}
{"ts":1658080260000,"o":21115.5,"h":21130.5,"l":21115.5,"c":21124.5,"v":101.43}
{"ts":1658080320000,"o":21124.5,"h":21134,"l":21072.5,"c":21073,"v":292.232}
{"ts":1658080380000,"o":21073,"h":21096,"l":21064,"c":21085.5,"v":140.07}
{"ts":1658080440000,"o":21085.5,"h":21088,"l":21053.5,"c":21055,"v":113.901}
{"ts":1658080500000,"o":21055,"h":21088,"l":21055,"c":21071,"v":120.937}
{"ts":1658080560000,"o":21071,"h":21071,"l":21002.5,"c":21019,"v":299.567}
{"ts":1658080620000,"o":21019,"h":21037,"l":20890,"c":20942.5,"v":2484.753}
{"ts":1658080680000,"o":20942.5,"h":20945,"l":20795.5,"c":20908,"v":2369.158}
{"ts":1658080740000,"o":20908,"h":20955.5,"l":20873,"c":20919,"v":623.99}
{"ts":1658080800000,"o":20919,"h":20964,"l":20904.5,"c":20936,"v":406.003}
{"ts":1658080860000,"o":20936,"h":20943,"l":20857.5,"c":20943,"v":540.315}
{"ts":1658080920000,"o":20943,"h":20975,"l":20929,"c":20974.5,"v":349.953}
{"ts":1658080980000,"o":20974.5,"h":21005.5,"l":20930,"c":20930,"v":342.891}
{"ts":1658081040000,"o":20930,"h":20956.5,"l":20925.5,"c":20932,"v":117.877}
{"ts":1658081100000,"o":20932,"h":20973,"l":20928.5,"c":20960.5,"v":151.666}
{"ts":1658081160000,"o":20960.5,"h":20960.5,"l":20900,"c":20900,"v":136.709}
{"ts":1658081220000,"o":20900,"h":20914.5,"l":20887,"c":20896.5,"v":145.901}
{"ts":1658081280000,"o":20896.5,"h":20959,"l":20896,"c":20931,"v":149.11}
{"ts":1658081340000,"o":20931,"h":20932.5,"l":20900,"c":20911.5,"v":56.09}
{"ts":1658081400000,"o":20911.5,"h":20937.5,"l":20911.5,"c":20925,"v":82.693}
{"ts":1658081460000,"o":20925,"h":20946.5,"l":20925,"c":20938,"v":91.776}
{"ts":1658081520000,"o":20938,"h":20950,"l":20937.5,"c":20947.5,"v":60.907}
{"ts":1658081580000,"o":20947.5,"h":20958.5,"l":20937,"c":20944.5,"v":114.576}
{"ts":1658081640000,"o":20944.5,"h":20952,"l":20935.5,"c":20940.5,"v":73.976}
{"ts":1658081700000,"o":20940.5,"h":20961.5,"l":20938.5,"c":20961,"v":100.485}
{"ts":1658081760000,"o":20961,"h":20989,"l":20961,"c":20979.5,"v":119.495}
{"ts":1658081820000,"o":20979.5,"h":20983,"l":20955,"c":20968,"v":142.001}
{"ts":1658081880000,"o":20968,"h":20983.5,"l":20961,"c":20968.5,"v":42.351}
{"ts":1658081940000,"o":20968.5,"h":20998.5,"l":20968.5,"c":20980,"v":166.456}
{"ts":1658082000000,"o":20980,"h":21002,"l":20976,"c":20993.5,"v":144.174}
{"ts":1658082060000,"o":20993.5,"h":21024.5,"l":20993.5,"c":21014.5,"v":185.353}
{"ts":1658082120000,"o":21014.5,"h":21026.5,"l":21003,"c":21019,"v":121.707}
{"ts":1658082180000,"o":21019,"h":21019,"l":20990.5,"c":21000,"v":190.236}
{"ts":1658082240000,"o":21000,"h":21008,"l":21000,"c":21005,"v":22.4}
{"ts":1658082300000,"o":21005,"h":21005,"l":21000,"c":21000,"v":38.067}
{"ts":1658082360000,"o":21000,"h":21000.5,"l":20953,"c":20963.5,"v":157.068}
{"ts":1658082420000,"o":20963.5,"h":20974.5,"l":20946.5,"c":20974,"v":79.224}
{"ts":1658082480000,"o":20974,"h":20995,"l":20974,"c":20994.5,"v":54.317}
{"ts":1658082540000,"o":20994.5,"h":20997,"l":20973,"c":20979,"v":40.109}
{"ts":1658082600000,"o":20979,"h":20988,"l":20979,"c":20980,"v":13.135}
{"ts":1658082660000,"o":20980,"h":20980.5,"l":20961,"c":20962,"v":82.566}
{"ts":1658082720000,"o":20962,"h":20989,"l":20962,"c":20985.5,"v":112.058}
{"ts":1658082780000,"o":20985.5,"h":20989.5,"l":20978.5,"c":20989,"v":32.829}
{"ts":1658082840000,"o":20989,"h":21000,"l":20989,"c":20995.5,"v":28.159}
{"ts":1658082900000,"o":20995.5,"h":21004,"l":20995,"c":20999.5,"v":54.908}
{"ts":1658082960000,"o":20999.5,"h":21000,"l":20988,"c":20995.5,"v":55.465}
{"ts":1658083020000,"o":20995.5,"h":21000,"l":20990,"c":20998.5,"v":21.377}
{"ts":1658083080000,"o":20998.5,"h":21009.5,"l":20992,"c":21009,"v":14.403}
{"ts":1658083140000,"o":21009,"h":21013.5,"l":21000,"c":21011,"v":29.515}
{"ts":1658083200000,"o":21011,"h":21017,"l":21000.5,"c":21000.5,"v":36.485}
{"ts":1658083260000,"o":21000.5,"h":21009.5,"l":20994.5,"c":21009.5,"v":27.631}
{"ts":1658083320000,"o":21009.5,"h":21027.5,"l":21008,"c":21024,"v":42.942}
{"ts":1658083380000,"o":21024,"h":21043.5,"l":21022,"c":21035.5,"v":103.004}
{"ts":1658083440000,"o":21035.5,"h":21049,"l":21035.5,"c":21038.5,"v":43.66}
{"ts":1658083500000,"o":21038.5,"h":21041,"l":21019,"c":21019.5,"v":48.581}
{"ts":1658083560000,"o":21019.5,"h":21026,"l":21014,"c":21025.5,"v":27.9}
{"ts":1658083620000,"o":21025.5,"h":21028.5,"l":21013,"c":21014.5,"v":43.653}
{"ts":1658083680000,"o":21014.5,"h":21015,"l":21009,"c":21015,"v":32.054}
{"ts":1658083740000,"o":21015,"h":21015,"l":20997.5,"c":21000.5,"v":102.94}
{"ts":1658083800000,"o":21000.5,"h":21001,"l":20997,"c":21001,"v":153.235}
{"ts":1658083860000,"o":21001,"h":21001.5,"l":20963,"c":20970,"v":149.757}
{"ts":1658083920000,"o":20970,"h":20983,"l":20958,"c":20966.5,"v":133.103}
{"ts":1658083980000,"o":20966.5,"h":20975.5,"l":20966.5,"c":20975,"v":19.31}
{"ts":1658084040000,"o":20975,"h":20975.5,"l":20955,"c":20963,"v":32.096}
{"ts":1658084100000,"o":20963,"h":20982,"l":20963,"c":20981,"v":80.38}
{"ts":1658084160000,"o":20981,"h":20981.5,"l":20954,"c":20969.5,"v":68.515}
{"ts":1658084220000,"o":20969.5,"h":20970.5,"l":20961.5,"c":20962,"v":11.085}
{"ts":1658084280000,"o":20962,"h":20987.5,"l":20961.5,"c":20985,"v":85.327}
{"ts":1658084340000,"o":20985,"h":20985,"l":20966,"c":20970.5,"v":42.542}
{"ts":1658084400000,"o":20970.5,"h":20976,"l":20964.5,"c":20976,"v":31.213}
{"ts":1658084460000,"o":20976,"h":20983,"l":20975.5,"c":20978.5,"v":46.38}
{"ts":1658084520000,"o":20978.5,"h":20993.5,"l":20977.5,"c":20993.5,"v":26.441}
{"ts":1658084580000,"o":20993.5,"h":21015,"l":20993.5,"c":21010.5,"v":63.334}
{"ts":1658084640000,"o":21010.5,"h":21010.5,"l":21010,"c":21010.5,"v":18.517}
{"ts":1658084700000,"o":21010.5,"h":21019.5,"l":21010,"c":21018,"v":34.197}
{"ts":1658084760000,"o":21018,"h":21039.5,"l":21017.5,"c":21037,"v":157.539}
{"ts":1658084820000,"o":21037,"h":21042,"l":21024,"c":21024.5,"v":123.937}
{"ts":1658084880000,"o":21024.5,"h":21025,"l":21023.5,"c":21024,"v":23.851}
{"ts":1658084940000,"o":21024,"h":21024,"l":20985.5,"c":20986,"v":56.329}
{"ts":1658085000000,"o":20986,"h":21002,"l":20982,"c":21002,"v":43.942}
{"ts":1658085060000,"o":21002,"h":21002,"l":20968.5,"c":20975.5,"v":55.665}
{"ts":1658085120000,"o":20975.5,"h":20978.5,"l":20961,"c":20970.5,"v":94.486}
{"ts":1658085180000,"o":20970.5,"h":20970.5,"l":20929.5,"c":20949.5,"v":100.425}
{"ts":1658085240000,"o":20949.5,"h":20953,"l":20929,"c":20932.5,"v":49.501}
{"ts":1658085300000,"o":20932.5,"h":20950,"l":20932.5,"c":20945,"v":47.429}
{"ts":1658085360000,"o":20945,"h":20955,"l":20944.5,"c":20954,"v":33.576}
{"ts":1658085420000,"o":20954,"h":20963.5,"l":20954,"c":20961,"v":33.828}
{"ts":1658085480000,"o":20961,"h":20968,"l":20961,"c":20967.5,"v":12.402}
{"ts":1658085540000,"o":20967.5,"h":20985,"l":20967,"c":20969,"v":28.017}
{"ts":1658085600000,"o":20969,"h":20976,"l":20969,"c":20975.5,"v":25.879}
{"ts":1658085660000,"o":20975.5,"h":21014.5,"l":20975.5,"c":20999,"v":92.111}
{"ts":1658085720000,"o":20999,"h":21005.5,"l":20996,"c":21005.5,"v":15.243}
{"ts":1658085780000,"o":21005.5,"h":21006.5,"l":21005,"c":21006.5,"v":17.049}
{"ts":1658085840000,"o":21006.5,"h":21006.5,"l":20985,"c":20993,"v":37.84}
{"ts":1658085900000,"o":20993,"h":21009.5,"l":20992.5,"c":21009.5,"v":15.659}
{"ts":1658085960000,"o":21009.5,"h":21009.5,"l":20994.5,"c":20994.5,"v":39.577}
{"ts":1658086020000,"o":20994.5,"h":21016,"l":20994.5,"c":21008.5,"v":37.879}
{"ts":1658086080000,"o":21008.5,"h":21036.5,"l":21001,"c":21027,"v":220.761}
{"ts":1658086140000,"o":21027,"h":21035,"l":21015,"c":21015,"v":30.891}
{"ts":1658086200000,"o":21015,"h":21021,"l":21013,"c":21016,"v":18.081}
{"ts":1658086260000,"o":21016,"h":21024.5,"l":21016,"c":21024,"v":15.76}
{"ts":1658086320000,"o":21024,"h":21048,"l":21024,"c":21037,"v":110.584}
{"ts":1658086380000,"o":21037,"h":21048,"l":21036.5,"c":21041.5,"v":24.478}
{"ts":1658086440000,"o":21041.5,"h":21068,"l":21041,"c":21047.5,"v":112.356}
{"ts":1658086500000,"o":21047.5,"h":21047.5,"l":21031.5,"c":21041.5,"v":45.678}
{"ts":1658086560000,"o":21041.5,"h":21059.5,"l":21041,"c":21050.5,"v":67.645}
{"ts":1658086620000,"o":21050.5,"h":21058.5,"l":21042,"c":21042,"v":78.546}
{"ts":1658086680000,"o":21042,"h":21047,"l":21039,"c":21040,"v":54.962}
{"ts":1658086740000,"o":21040,"h":21043.5,"l":21019.5,"c":21027,"v":51.125}
{"ts":1658086800000,"o":21027,"h":21027.5,"l":21018.5,"c":21019,"v":27.114}
{"ts":1658086860000,"o":21019,"h":21033.5,"l":21018.5,"c":21024,"v":39.654}
{"ts":1658086920000,"o":21024,"h":21070,"l":21024,"c":21056,"v":162.68}
{"ts":1658086980000,"o":21056,"h":21065,"l":21051,"c":21051,"v":39.094}
{"ts":1658087040000,"o":21051,"h":21063,"l":21040.5,"c":21053.5,"v":55.826}
{"ts":1658087100000,"o":21053.5,"h":21071,"l":21053,"c":21070.5,"v":91.364}
{"ts":1658087160000,"o":21070.5,"h":21072.5,"l":21058,"c":21063,"v":28.847}
{"ts":1658087220000,"o":21063,"h":21063,"l":21054.5,"c":21057.5,"v":42.076}
{"ts":1658087280000,"o":21057.5,"h":21057.5,"l":21050,"c":21055,"v":26.861}
{"ts":1658087340000,"o":21055,"h":21061,"l":21048,"c":21048.5,"v":33.248}
{"ts":1658087400000,"o":21048.5,"h":21053.5,"l":21031.5,"c":21032,"v":32.859}
{"ts":1658087460000,"o":21032,"h":21032,"l":21030,"c":21030.5,"v":45.963}
{"ts":1658087520000,"o":21030.5,"h":21039,"l":21030.5,"c":21031.5,"v":43.259}
{"ts":1658087580000,"o":21031.5,"h":21031.5,"l":21020.5,"c":21021,"v":21.194}
{"ts":1658087640000,"o":21021,"h":21036.5,"l":21012.5,"c":21035.5,"v":71.955}
{"ts":1658087700000,"o":21035.5,"h":21040.5,"l":21023,"c":21036,"v":24.436}
{"ts":1658087760000,"o":21036,"h":21046,"l":21036,"c":21046,"v":11.309}
{"ts":1658087820000,"o":21046,"h":21046,"l":21035,"c":21035,"v":14.785}
{"ts":1658087880000,"o":21035,"h":21038,"l":21029.5,"c":21029.5,"v":13.358}
{"ts":1658087940000,"o":21029.5,"h":21029.5,"l":21018,"c":21018.5,"v":22.148}
{"ts":1658088000000,"o":21018.5,"h":21035,"l":21018,"c":21034.5,"v":77.584}
{"ts":1658088060000,"o":21034.5,"h":21038.5,"l":21031,"c":21031.5,"v":39.301}
{"ts":1658088120000,"o":21031.5,"h":21031.5,"l":20989,"c":21000,"v":185.934}
{"ts":1658088180000,"o":21000,"h":21000,"l":20984,"c":20991.5,"v":54.15}
{"ts":1658088240000,"o":20991.5,"h":21021,"l":20991.5,"c":21010.5,"v":55.132}
{"ts":1658088300000,"o":21010.5,"h":21010.5,"l":20995.5,"c":20995.5,"v":24.213}
{"ts":1658088360000,"o":20995.5,"h":20996,"l":20986,"c":20987,"v":31.903}
{"ts":1658088420000,"o":20987,"h":20987.5,"l":20975,"c":20975.5,"v":57.589}
{"ts":1658088480000,"o":20975.5,"h":20987.5,"l":20975,"c":20987,"v":63.365}
{"ts":1658088540000,"o":20987,"h":20987.5,"l":20984.5,"c":20985,"v":9.27}
{"ts":1658088600000,"o":20985,"h":20985,"l":20984,"c":20984,"v":4.983}
{"ts":1658088660000,"o":20984,"h":20994,"l":20984,"c":20994,"v":35.049}
{"ts":1658088720000,"o":20994,"h":20995,"l":20993.5,"c":20995,"v":10.886}
{"ts":1658088780000,"o":20995,"h":20995,"l":20982.5,"c":20983.5,"v":41.013}
{"ts":1658088840000,"o":20983.5,"h":20988.5,"l":20968.5,"c":20973,"v":62.155}
{"ts":1658088900000,"o":20973,"h":20983.5,"l":20973,"c":20980,"v":19.147}
{"ts":1658088960000,"o":20980,"h":20980.5,"l":20980,"c":20980.5,"v":12.701}
{"ts":1658089020000,"o":20980.5,"h":20980.5,"l":20952.5,"c":20954.5,"v":87.567}
{"ts":1658089080000,"o":20954.5,"h":20969,"l":20951.5,"c":20958,"v":44.616}
{"ts":1658089140000,"o":20958,"h":20978.5,"l":20955,"c":20971,"v":45.032}
{"ts":1658089200000,"o":20971,"h":20971,"l":20951.5,"c":20951.5,"v":22.156}
{"ts":1658089260000,"o":20951.5,"h":20966,"l":20950,"c":20959,"v":11.482}
{"ts":1658089320000,"o":20959,"h":20976.5,"l":20959,"c":20960.5,"v":60.973}
{"ts":1658089380000,"o":20960.5,"h":20962,"l":20952,"c":20956.5,"v":40.411}
{"ts":1658089440000,"o":20956.5,"h":20983.5,"l":20956.5,"c":20980,"v":21.211}
{"ts":1658089500000,"o":20980,"h":20985.5,"l":20979.5,"c":20984.5,"v":41.683}
{"ts":1658089560000,"o":20984.5,"h":20990.5,"l":20984,"c":20987.5,"v":32.021}
{"ts":1658089620000,"o":20987.5,"h":20989.5,"l":20978.5,"c":20979,"v":24.604}
{"ts":1658089680000,"o":20979,"h":20993,"l":20978.5,"c":20993,"v":25.105}
{"ts":1658089740000,"o":20993,"h":20993,"l":20986.5,"c":20987,"v":11.836}
{"ts":1658089800000,"o":20987,"h":20987,"l":20975,"c":20978.5,"v":19.57}
{"ts":1658089860000,"o":20978.5,"h":20983,"l":20968,"c":20968,"v":10.423}
{"ts":1658089920000,"o":20968,"h":20977.5,"l":20968,"c":20972.5,"v":13.34}
{"ts":1658089980000,"o":20972.5,"h":20979.5,"l":20971.5,"c":20977,"v":26.517}
{"ts":1658090040000,"o":20977,"h":20977,"l":20959,"c":20964.5,"v":15.862}
{"ts":1658090100000,"o":20964.5,"h":20965,"l":20946.5,"c":20946.5,"v":38.526}
{"ts":1658090160000,"o":20946.5,"h":20947,"l":20932,"c":20941,"v":103.403}
{"ts":1658090220000,"o":20941,"h":20952,"l":20940.5,"c":20946,"v":55.31}
{"ts":1658090280000,"o":20946,"h":20950,"l":20940,"c":20948.5,"v":39.295}
{"ts":1658090340000,"o":20948.5,"h":20955.5,"l":20948.5,"c":20955.5,"v":21.751}
{"ts":1658090400000,"o":20955.5,"h":20955.5,"l":20935.5,"c":20936,"v":67.679}
{"ts":1658090460000,"o":20936,"h":20957.5,"l":20935.5,"c":20945.5,"v":9.574}
{"ts":1658090520000,"o":20945.5,"h":20949,"l":20933.5,"c":20941,"v":13.768}
{"ts":1658090580000,"o":20941,"h":20941,"l":20903.5,"c":20920,"v":231.034}
{"ts":1658090640000,"o":20920,"h":20920,"l":20904,"c":20918,"v":60.178}
{"ts":1658090700000,"o":20918,"h":20922.5,"l":20910.5,"c":20922.5,"v":32.203}
{"ts":1658090760000,"o":20922.5,"h":20929,"l":20921,"c":20921.5,"v":38.736}
{"ts":1658090820000,"o":20921.5,"h":20935.5,"l":20921,"c":20935,"v":19.715}
{"ts":1658090880000,"o":20935,"h":20941.5,"l":20925,"c":20925.5,"v":26.635}
{"ts":1658090940000,"o":20925.5,"h":20936,"l":20925,"c":20936,"v":5.83}
{"ts":1658091000000,"o":20936,"h":20950,"l":20935,"c":20945.5,"v":42.827}
{"ts":1658091060000,"o":20945.5,"h":20950.5,"l":20945,"c":20946.5,"v":20.689}
{"ts":1658091120000,"o":20946.5,"h":20946.5,"l":20930,"c":20931.5,"v":12.505}
{"ts":1658091180000,"o":20931.5,"h":20954.5,"l":20931.5,"c":20950.5,"v":21.531}
{"ts":1658091240000,"o":20950.5,"h":20964,"l":20942,"c":20943,"v":25.947}
{"ts":1658091300000,"o":20943,"h":20950.5,"l":20940,"c":20940,"v":20.404}
{"ts":1658091360000,"o":20940,"h":20940.5,"l":20940,"c":20940,"v":6.368}
{"ts":1658091420000,"o":20940,"h":20940.5,"l":20940,"c":20940,"v":4.508}
{"ts":1658091480000,"o":20940,"h":20940.5,"l":20930,"c":20930.5,"v":10.712}
{"ts":1658091540000,"o":20930.5,"h":20930.5,"l":20917.5,"c":20923.5,"v":76.915}
{"ts":1658091600000,"o":20923.5,"h":20935,"l":20910.5,"c":20910.5,"v":76.351}
{"ts":1658091660000,"o":20910.5,"h":20910.5,"l":20875.5,"c":20880.5,"v":219.381}
{"ts":1658091720000,"o":20880.5,"h":20900,"l":20880,"c":20887.5,"v":55.987}
{"ts":1658091780000,"o":20887.5,"h":20926,"l":20887,"c":20925.5,"v":78.006}
{"ts":1658091840000,"o":20925.5,"h":20959,"l":20925.5,"c":20956,"v":93.642}
{"ts":1658091900000,"o":20956,"h":20972.5,"l":20955.5,"c":20972.5,"v":86.733}
{"ts":1658091960000,"o":20972.5,"h":20972.5,"l":20956.5,"c":20962.5,"v":37.015}
{"ts":1658092020000,"o":20962.5,"h":20963.5,"l":20950,"c":20950.5,"v":18.584}
{"ts":1658092080000,"o":20950.5,"h":20958,"l":20943,"c":20956.5,"v":34.163}
{"ts":1658092140000,"o":20956.5,"h":20998.5,"l":20956.5,"c":20986.5,"v":127.151}
{"ts":1658092200000,"o":20986.5,"h":20987,"l":20977.5,"c":20978,"v":97.016}
{"ts":1658092260000,"o":20978,"h":20978,"l":20977,"c":20977.5,"v":9.017}
{"ts":1658092320000,"o":20977.5,"h":20978,"l":20968,"c":20977.5,"v":35.169}
{"ts":1658092380000,"o":20977.5,"h":20978,"l":20967.5,"c":20974.5,"v":15.322}
{"ts":1658092440000,"o":20974.5,"h":20974.5,"l":20963,"c":20963.5,"v":15.783}
{"ts":1658092500000,"o":20963.5,"h":20963.5,"l":20951,"c":20955,"v":74.165}
{"ts":1658092560000,"o":20955,"h":20957,"l":20935,"c":20935,"v":53.047}
{"ts":1658092620000,"o":20935,"h":20986,"l":20934.5,"c":20980.5,"v":87.935}
{"ts":1658092680000,"o":20980.5,"h":21005.5,"l":20978,"c":21000,"v":93.207}
{"ts":1658092740000,"o":21000,"h":21046,"l":20981,"c":20981,"v":302.28}
{"ts":1658092800000,"o":20981,"h":21006.5,"l":20981,"c":20990,"v":68.077}
{"ts":1658092860000,"o":20990,"h":21000,"l":20990,"c":20990.5,"v":25.495}
{"ts":1658092920000,"o":20990.5,"h":20991,"l":20984,"c":20988.5,"v":32.695}
{"ts":1658092980000,"o":20988.5,"h":21012.5,"l":20988,"c":21012,"v":74.617}
{"ts":1658093040000,"o":21012,"h":21014.5,"l":21001,"c":21014,"v":69.188}
{"ts":1658093100000,"o":21014,"h":21018,"l":20998.5,"c":20999,"v":52.185}
{"ts":1658093160000,"o":20999,"h":21018.5,"l":20991,"c":21000,"v":123.899}
{"ts":1658093220000,"o":21000,"h":21007.5,"l":20997,"c":21007.5,"v":17.775}
{"ts":1658093280000,"o":21007.5,"h":21027,"l":21002,"c":21019,"v":84.411}
{"ts":1658093340000,"o":21019,"h":21022.5,"l":21016.5,"c":21018.5,"v":7.876}
{"ts":1658093400000,"o":21018.5,"h":21029,"l":21018,"c":21023.5,"v":29.124}
{"ts":1658093460000,"o":21023.5,"h":21030,"l":21022,"c":21024.5,"v":23.88}
{"ts":1658093520000,"o":21024.5,"h":21050,"l":21024,"c":21044.5,"v":47.419}
{"ts":1658093580000,"o":21044.5,"h":21047,"l":21043.5,"c":21044.5,"v":23.001}
{"ts":1658093640000,"o":21044.5,"h":21047,"l":21027.5,"c":21029.5,"v":34.234}
{"ts":1658093700000,"o":21029.5,"h":21047,"l":21027,"c":21046.5,"v":27.728}
{"ts":1658093760000,"o":21046.5,"h":21047,"l":21023.5,"c":21023.5,"v":18.021}
{"ts":1658093820000,"o":21023.5,"h":21024,"l":20993.5,"c":20999.5,"v":61.416}
{"ts":1658093880000,"o":20999.5,"h":21005.5,"l":20998,"c":21005,"v":31.669}
{"ts":1658093940000,"o":21005,"h":21005,"l":20986.5,"c":20990,"v":64.456}
{"ts":1658094000000,"o":20990,"h":21005,"l":20990,"c":21004,"v":15.664}
{"ts":1658094060000,"o":21004,"h":21005,"l":21000,"c":21004.5,"v":10.854}
{"ts":1658094120000,"o":21004.5,"h":21008.5,"l":21000,"c":21000,"v":21.439}
{"ts":1658094180000,"o":21000,"h":21001,"l":20986.5,"c":20989,"v":47.671}
{"ts":1658094240000,"o":20989,"h":20989.5,"l":20963.5,"c":20982,"v":142.502}
{"ts":1658094300000,"o":20982,"h":20992,"l":20981,"c":20992,"v":11.108}
{"ts":1658094360000,"o":20992,"h":21000,"l":20992,"c":20996.5,"v":17.324}
{"ts":1658094420000,"o":20996.5,"h":21000,"l":20996,"c":20998.5,"v":9.999}
{"ts":1658094480000,"o":20998.5,"h":21000,"l":20998,"c":20999.5,"v":9.039}
{"ts":1658094540000,"o":20999.5,"h":20999.5,"l":20976,"c":20976.5,"v":23.112}
{"ts":1658094600000,"o":20976.5,"h":20976.5,"l":20967,"c":20967,"v":28.756}
{"ts":1658094660000,"o":20967,"h":20987.5,"l":20955.5,"c":20985.5,"v":64.058}
{"ts":1658094720000,"o":20985.5,"h":20990,"l":20973,"c":20980.5,"v":9.113}
{"ts":1658094780000,"o":20980.5,"h":21002.5,"l":20976,"c":20994,"v":20.618}
{"ts":1658094840000,"o":20994,"h":21011,"l":20991.5,"c":21001.5,"v":37.619}
{"ts":1658094900000,"o":21001.5,"h":21009,"l":20994,"c":20998,"v":27.714}
{"ts":1658094960000,"o":20998,"h":21017,"l":20998,"c":21017,"v":16.698}
{"ts":1658095020000,"o":21017,"h":21028.5,"l":20997.5,"c":20997.5,"v":74.67}
{"ts":1658095080000,"o":20997.5,"h":21006.5,"l":20997,"c":20997,"v":24.274}
{"ts":1658095140000,"o":20997,"h":21014.5,"l":20997,"c":21014.5,"v":21.417}
{"ts":1658095200000,"o":21014.5,"h":21034,"l":21001.5,"c":21034,"v":100.135}
{"ts":1658095260000,"o":21034,"h":21064,"l":21034,"c":21047,"v":178.65}
{"ts":1658095320000,"o":21047,"h":21065.5,"l":21037,"c":21037,"v":145.523}
{"ts":1658095380000,"o":21037,"h":21040.5,"l":21005,"c":21015.5,"v":42.759}
{"ts":1658095440000,"o":21015.5,"h":21021,"l":21001.5,"c":21006,"v":80.595}
{"ts":1658095500000,"o":21006,"h":21009,"l":20988,"c":20994,"v":42.488}
{"ts":1658095560000,"o":20994,"h":20994,"l":20979,"c":20986.5,"v":19.523}
{"ts":1658095620000,"o":20986.5,"h":20995,"l":20985.5,"c":20989.5,"v":18.582}
{"ts":1658095680000,"o":20989.5,"h":21006.5,"l":20989.5,"c":21002,"v":35.553}
{"ts":1658095740000,"o":21002,"h":21002,"l":20995,"c":20999.5,"v":11.723}
{"ts":1658095800000,"o":20999.5,"h":21004,"l":20999.5,"c":21004,"v":15.508}
{"ts":1658095860000,"o":21004,"h":21004,"l":20995,"c":21003,"v":39.795}
{"ts":1658095920000,"o":21003,"h":21003.5,"l":20995,"c":20996,"v":14.422}
{"ts":1658095980000,"o":20996,"h":20996.5,"l":20980,"c":20987.5,"v":47.509}
{"ts":1658096040000,"o":20987.5,"h":21003.5,"l":20986.5,"c":21003,"v":17.754}
{"ts":1658096100000,"o":21003,"h":21003.5,"l":20985,"c":20985.5,"v":13.978}
{"ts":1658096160000,"o":20985.5,"h":20985.5,"l":20962,"c":20965,"v":90.462}
{"ts":1658096220000,"o":20965,"h":20965.5,"l":20932,"c":20959.5,"v":148.839}
{"ts":1658096280000,"o":20959.5,"h":20959.5,"l":20935,"c":20939,"v":28.56}
{"ts":1658096340000,"o":20939,"h":20958.5,"l":20918,"c":20950.5,"v":144.156}
{"ts":1658096400000,"o":20950.5,"h":20958.5,"l":20946,"c":20946,"v":106.902}
{"ts":1658096460000,"o":20946,"h":20965.5,"l":20944,"c":20953.5,"v":76.474}
{"ts":1658096520000,"o":20953.5,"h":20962,"l":20950,"c":20960,"v":11.412}
{"ts":1658096580000,"o":20960,"h":20978,"l":20952,"c":20977.5,"v":34.854}
{"ts":1658096640000,"o":20977.5,"h":20988,"l":20970.5,"c":20972.5,"v":50.941}
{"ts":1658096700000,"o":20972.5,"h":20973,"l":20962.5,"c":20965.5,"v":24.736}
{"ts":1658096760000,"o":20965.5,"h":20972.5,"l":20963,"c":20963,"v":31.66}
{"ts":1658096820000,"o":20963,"h":20970,"l":20962,"c":20966,"v":23.098}
{"ts":1658096880000,"o":20966,"h":20967,"l":20963,"c":20965,"v":9.082}
{"ts":1658096940000,"o":20965,"h":20974,"l":20965,"c":20974,"v":8.393}
{"ts":1658097000000,"o":20974,"h":20974,"l":20965,"c":20965.5,"v":23.578}
{"ts":1658097060000,"o":20965.5,"h":20981,"l":20965,"c":20978.5,"v":27.757}
{"ts":1658097120000,"o":20978.5,"h":20999,"l":20969,"c":20994.5,"v":78.04}
{"ts":1658097180000,"o":20994.5,"h":21021,"l":20990.5,"c":21021,"v":81.911}
{"ts":1658097240000,"o":21021,"h":21021,"l":21010,"c":21011,"v":69.013}
{"ts":1658097300000,"o":21011,"h":21020,"l":21010,"c":21016.5,"v":26.128}
{"ts":1658097360000,"o":21016.5,"h":21029.5,"l":21016.5,"c":21017.5,"v":50.311}
{"ts":1658097420000,"o":21017.5,"h":21024.5,"l":21012.5,"c":21013,"v":17.897}
{"ts":1658097480000,"o":21013,"h":21027,"l":21012.5,"c":21018.5,"v":27.655}
{"ts":1658097540000,"o":21018.5,"h":21023,"l":21013.5,"c":21013.5,"v":45.353}
{"ts":1658097600000,"o":21013.5,"h":21020.5,"l":21013.5,"c":21014,"v":20.89}
{"ts":1658097660000,"o":21014,"h":21017,"l":21011,"c":21011,"v":13.541}
{"ts":1658097720000,"o":21011,"h":21021,"l":21010.5,"c":21010.5,"v":41.304}
{"ts":1658097780000,"o":21010.5,"h":21020.5,"l":20999.5,"c":21001.5,"v":37.348}
{"ts":1658097840000,"o":21001.5,"h":21010,"l":20999,"c":21009.5,"v":13.139}
{"ts":1658097900000,"o":21009.5,"h":21010,"l":21001,"c":21001,"v":8.865}
{"ts":1658097960000,"o":21001,"h":21004,"l":20990.5,"c":20990.5,"v":51.42}
{"ts":1658098020000,"o":20990.5,"h":20991,"l":20986,"c":20990.5,"v":32.724}
{"ts":1658098080000,"o":20990.5,"h":20994.5,"l":20990,"c":20990,"v":11.312}
{"ts":1658098140000,"o":20990,"h":20990.5,"l":20990,"c":20990,"v":12.772}
{"ts":1658098200000,"o":20990,"h":20996,"l":20990,"c":20990.5,"v":14.257}
{"ts":1658098260000,"o":20990.5,"h":20999.5,"l":20980,"c":20980.5,"v":53.101}
{"ts":1658098320000,"o":20980.5,"h":21000,"l":20977.5,"c":21000,"v":28.564}
{"ts":1658098380000,"o":21000,"h":21003.5,"l":20995,"c":20998.5,"v":22.174}
{"ts":1658098440000,"o":20998.5,"h":20999,"l":20989.5,"c":20994.5,"v":5.79}
{"ts":1658098500000,"o":20994.5,"h":20999,"l":20992,"c":20998.5,"v":20.997}
{"ts":1658098560000,"o":20998.5,"h":20999,"l":20988,"c":20991.5,"v":10.954}
{"ts":1658098620000,"o":20991.5,"h":20992,"l":20987,"c":20987.5,"v":20.315}
{"ts":1658098680000,"o":20987.5,"h":20999.5,"l":20987,"c":20999.5,"v":47.351}
{"ts":1658098740000,"o":20999.5,"h":21000,"l":20999.5,"c":21000,"v":9.418}
{"ts":1658098800000,"o":21000,"h":21000,"l":20989.5,"c":20989.5,"v":65.057}
{"ts":1658098860000,"o":20989.5,"h":20989.5,"l":20978.5,"c":20981.5,"v":49.122}
{"ts":1658098920000,"o":20981.5,"h":20982,"l":20966,"c":20966,"v":31.651}
{"ts":1658098980000,"o":20966,"h":20980,"l":20966,"c":20973.5,"v":15.166}
{"ts":1658099040000,"o":20973.5,"h":20974,"l":20955,"c":20955,"v":40.803}
{"ts":1658099100000,"o":20955,"h":20962,"l":20951,"c":20958.5,"v":24.48}
{"ts":1658099160000,"o":20958.5,"h":20969,"l":20958.5,"c":20967.5,"v":13.056}
{"ts":1658099220000,"o":20967.5,"h":20980,"l":20967,"c":20969.5,"v":10.63}
{"ts":1658099280000,"o":20969.5,"h":20980,"l":20966.5,"c":20980,"v":9.448}
{"ts":1658099340000,"o":20980,"h":20980,"l":20966,"c":20966,"v":3.833}
{"ts":1658099400000,"o":20966,"h":20971.5,"l":20959,"c":20967,"v":38.557}
{"ts":1658099460000,"o":20967,"h":20971.5,"l":20959,"c":20967,"v":69.547}
{"ts":1658099520000,"o":20967,"h":20978.5,"l":20962,"c":20962.5,"v":12.275}
{"ts":1658099580000,"o":20962.5,"h":20962.5,"l":20950,"c":20950,"v":33.739}
{"ts":1658099640000,"o":20950,"h":20950.5,"l":20940.5,"c":20945.5,"v":22.193}
{"ts":1658099700000,"o":20945.5,"h":20960,"l":20938,"c":20960,"v":89.345}
{"ts":1658099760000,"o":20960,"h":20962,"l":20947,"c":20952,"v":58.225}
{"ts":1658099820000,"o":20952,"h":20952.5,"l":20936.5,"c":20942.5,"v":27.8}
{"ts":1658099880000,"o":20942.5,"h":20948.5,"l":20937.5,"c":20939,"v":90.57}
{"ts":1658099940000,"o":20939,"h":20951,"l":20939,"c":20941.5,"v":63.793}
{"ts":1658100000000,"o":20941.5,"h":20945,"l":20929.5,"c":20934,"v":48.796}
{"ts":1658100060000,"o":20934,"h":20934,"l":20922,"c":20924,"v":26.308}
{"ts":1658100120000,"o":20924,"h":20924,"l":20907.5,"c":20910.5,"v":91.094}
{"ts":1658100180000,"o":20910.5,"h":20911,"l":20889.5,"c":20899.5,"v":145.341}
{"ts":1658100240000,"o":20899.5,"h":20913,"l":20897,"c":20912.5,"v":83.652}
{"ts":1658100300000,"o":20912.5,"h":20916.5,"l":20820,"c":20858.5,"v":601.861}
{"ts":1658100360000,"o":20858.5,"h":20867,"l":20828,"c":20865,"v":231.032}
{"ts":1658100420000,"o":20865,"h":20865,"l":20821.5,"c":20830.5,"v":139.246}
{"ts":1658100480000,"o":20830.5,"h":20846.5,"l":20825,"c":20844.5,"v":111.241}
{"ts":1658100540000,"o":20844.5,"h":20862.5,"l":20844,"c":20845,"v":98.865}
{"ts":1658100600000,"o":20845,"h":20849,"l":20826.5,"c":20834.5,"v":69.596}
{"ts":1658100660000,"o":20834.5,"h":20843,"l":20832,"c":20838.5,"v":31.405}
{"ts":1658100720000,"o":20838.5,"h":20860,"l":20838,"c":20850,"v":115.632}
{"ts":1658100780000,"o":20850,"h":20856,"l":20848.5,"c":20849,"v":49.777}
{"ts":1658100840000,"o":20849,"h":20849,"l":20826,"c":20826,"v":54.359}
{"ts":1658100900000,"o":20826,"h":20826,"l":20751,"c":20762,"v":1295.522}
{"ts":1658100960000,"o":20762,"h":20776,"l":20745,"c":20775.5,"v":328.137}
{"ts":1658101020000,"o":20775.5,"h":20797,"l":20759.5,"c":20762,"v":199.426}
{"ts":1658101080000,"o":20762,"h":20780,"l":20762,"c":20777.5,"v":174.692}
{"ts":1658101140000,"o":20777.5,"h":20811.5,"l":20777,"c":20806,"v":132.754}
{"ts":1658101200000,"o":20806,"h":20818.5,"l":20800,"c":20817,"v":70.773}
{"ts":1658101260000,"o":20817,"h":20819.5,"l":20788.5,"c":20794.5,"v":99.354}
{"ts":1658101320000,"o":20794.5,"h":20811,"l":20794.5,"c":20809.5,"v":40.868}
{"ts":1658101380000,"o":20809.5,"h":20822.5,"l":20809.5,"c":20814,"v":43.179}
{"ts":1658101440000,"o":20814,"h":20819,"l":20814,"c":20817.5,"v":36.246}
{"ts":1658101500000,"o":20817.5,"h":20830,"l":20809.5,"c":20828.5,"v":65.26}
{"ts":1658101560000,"o":20828.5,"h":20845,"l":20826,"c":20837,"v":92.232}
{"ts":1658101620000,"o":20837,"h":20842.5,"l":20835,"c":20839,"v":63.273}
{"ts":1658101680000,"o":20839,"h":20840.5,"l":20830,"c":20840,"v":65.952}
{"ts":1658101740000,"o":20840,"h":20840,"l":20828.5,"c":20829,"v":39.044}
{"ts":1658101800000,"o":20829,"h":20835.5,"l":20826,"c":20835.5,"v":18.693}
{"ts":1658101860000,"o":20835.5,"h":20855,"l":20835,"c":20854,"v":62.824}
{"ts":1658101920000,"o":20854,"h":20854.5,"l":20820,"c":20824.5,"v":77.144}
{"ts":1658101980000,"o":20824.5,"h":20825,"l":20782,"c":20782,"v":156.618}
{"ts":1658102040000,"o":20782,"h":20782.5,"l":20752.5,"c":20762,"v":172.773}
{"ts":1658102100000,"o":20762,"h":20787,"l":20762,"c":20782,"v":122.733}
{"ts":1658102160000,"o":20782,"h":20782.5,"l":20756,"c":20760.5,"v":71.529}
{"ts":1658102220000,"o":20760.5,"h":20763.5,"l":20760,"c":20763,"v":41.284}
{"ts":1658102280000,"o":20763,"h":20784.5,"l":20763,"c":20784,"v":28.994}
{"ts":1658102340000,"o":20784,"h":20799,"l":20784,"c":20799,"v":96.749}
{"ts":1658102400000,"o":20799,"h":20809,"l":20764,"c":20767,"v":213.603}
{"ts":1658102460000,"o":20767,"h":20780,"l":20763,"c":20774.5,"v":82.306}
{"ts":1658102520000,"o":20774.5,"h":20813.5,"l":20774.5,"c":20813,"v":86.661}
{"ts":1658102580000,"o":20813,"h":20813,"l":20795.5,"c":20807,"v":54.537}
{"ts":1658102640000,"o":20807,"h":20826,"l":20804,"c":20826,"v":70.435}
{"ts":1658102700000,"o":20826,"h":20835,"l":20815.5,"c":20823,"v":126.732}
{"ts":1658102760000,"o":20823,"h":20856,"l":20823,"c":20851.5,"v":240.173}
{"ts":1658102820000,"o":20851.5,"h":20871,"l":20851.5,"c":20871,"v":131.549}
{"ts":1658102880000,"o":20871,"h":20895.5,"l":20865.5,"c":20875.5,"v":233.894}
{"ts":1658102940000,"o":20875.5,"h":20875.5,"l":20857,"c":20857,"v":87.41}
{"ts":1658103000000,"o":20857,"h":20864.5,"l":20851.5,"c":20859.5,"v":88.136}
{"ts":1658103060000,"o":20859.5,"h":20885,"l":20859.5,"c":20875,"v":39.881}
{"ts":1658103120000,"o":20875,"h":20892,"l":20870,"c":20870,"v":93.17}
{"ts":1658103180000,"o":20870,"h":20882,"l":20867.5,"c":20879.5,"v":49.379}
{"ts":1658103240000,"o":20879.5,"h":20892,"l":20872.5,"c":20876,"v":110.732}
{"ts":1658103300000,"o":20876,"h":20876,"l":20862.5,"c":20863,"v":62.188}
{"ts":1658103360000,"o":20863,"h":20871.5,"l":20855,"c":20866.5,"v":27.874}
{"ts":1658103420000,"o":20866.5,"h":20875.5,"l":20866,"c":20875,"v":37.255}
{"ts":1658103480000,"o":20875,"h":20875,"l":20857.5,"c":20865,"v":47.685}
{"ts":1658103540000,"o":20865,"h":20865,"l":20863.5,"c":20864,"v":53.119}
{"ts":1658103600000,"o":20864,"h":20864,"l":20850,"c":20850.5,"v":37.041}
{"ts":1658103660000,"o":20850.5,"h":20850.5,"l":20837,"c":20850,"v":78.854}
{"ts":1658103720000,"o":20850,"h":20884,"l":20850,"c":20881.5,"v":58.98}
{"ts":1658103780000,"o":20881.5,"h":20904,"l":20878,"c":20879,"v":119.546}
{"ts":1658103840000,"o":20879,"h":20890.5,"l":20872,"c":20890,"v":34.545}
{"ts":1658103900000,"o":20890,"h":20911.5,"l":20889.5,"c":20897.5,"v":82.686}
{"ts":1658103960000,"o":20897.5,"h":20900.5,"l":20889.5,"c":20889.5,"v":58.717}
{"ts":1658104020000,"o":20889.5,"h":20889.5,"l":20870,"c":20870.5,"v":73.452}
{"ts":1658104080000,"o":20870.5,"h":20890,"l":20868.5,"c":20882.5,"v":77.091}
{"ts":1658104140000,"o":20882.5,"h":20882.5,"l":20872.5,"c":20873,"v":38.439}
{"ts":1658104200000,"o":20873,"h":20880,"l":20871.5,"c":20879.5,"v":46.851}
{"ts":1658104260000,"o":20879.5,"h":20880,"l":20865,"c":20869.5,"v":31.035}
{"ts":1658104320000,"o":20869.5,"h":20871,"l":20865,"c":20870.5,"v":12.16}
{"ts":1658104380000,"o":20870.5,"h":20906.5,"l":20870.5,"c":20898.5,"v":51.794}
{"ts":1658104440000,"o":20898.5,"h":20910,"l":20888.5,"c":20900.5,"v":48.217}
{"ts":1658104500000,"o":20900.5,"h":20901.5,"l":20886.5,"c":20889,"v":22.734}
{"ts":1658104560000,"o":20889,"h":20889.5,"l":20870,"c":20870.5,"v":59.845}
{"ts":1658104620000,"o":20870.5,"h":20870.5,"l":20840.5,"c":20840.5,"v":87.252}
{"ts":1658104680000,"o":20840.5,"h":20850,"l":20840,"c":20843.5,"v":72.46}
{"ts":1658104740000,"o":20843.5,"h":20843.5,"l":20821,"c":20834.5,"v":81.005}
{"ts":1658104800000,"o":20834.5,"h":20837.5,"l":20824,"c":20825.5,"v":71.163}
{"ts":1658104860000,"o":20825.5,"h":20834,"l":20822.5,"c":20833.5,"v":84.324}
{"ts":1658104920000,"o":20833.5,"h":20840,"l":20833.5,"c":20840,"v":22.29}
{"ts":1658104980000,"o":20840,"h":20840,"l":20816.5,"c":20817,"v":48.469}
{"ts":1658105040000,"o":20817,"h":20820,"l":20810.5,"c":20819.5,"v":67.806}
{"ts":1658105100000,"o":20819.5,"h":20820,"l":20793.5,"c":20818.5,"v":97.738}
{"ts":1658105160000,"o":20818.5,"h":20820.5,"l":20814.5,"c":20820,"v":31.117}
{"ts":1658105220000,"o":20820,"h":20820,"l":20801,"c":20806,"v":100.697}
{"ts":1658105280000,"o":20806,"h":20806,"l":20792,"c":20797,"v":57.139}
{"ts":1658105340000,"o":20797,"h":20806,"l":20788.5,"c":20795.5,"v":37.925}
{"ts":1658105400000,"o":20795.5,"h":20795.5,"l":20777,"c":20778.5,"v":70.354}
{"ts":1658105460000,"o":20778.5,"h":20805,"l":20776,"c":20797.5,"v":60.667}
{"ts":1658105520000,"o":20797.5,"h":20815,"l":20796.5,"c":20810.5,"v":50.834}
{"ts":1658105580000,"o":20810.5,"h":20810.5,"l":20798.5,"c":20799,"v":25.717}
{"ts":1658105640000,"o":20799,"h":20808.5,"l":20795,"c":20806.5,"v":62.324}
{"ts":1658105700000,"o":20806.5,"h":20810,"l":20800,"c":20810,"v":19.963}
{"ts":1658105760000,"o":20810,"h":20810,"l":20800,"c":20804.5,"v":22.933}
{"ts":1658105820000,"o":20804.5,"h":20825,"l":20804,"c":20810,"v":42.76}
{"ts":1658105880000,"o":20810,"h":20819.5,"l":20802,"c":20817,"v":21.716}
{"ts":1658105940000,"o":20817,"h":20817,"l":20807,"c":20816.5,"v":33.606}
{"ts":1658106000000,"o":20816.5,"h":20842,"l":20816,"c":20836.5,"v":194.008}
{"ts":1658106060000,"o":20836.5,"h":20876.5,"l":20836,"c":20874.5,"v":192.157}
{"ts":1658106120000,"o":20874.5,"h":20888.5,"l":20857,"c":20869,"v":152.193}
{"ts":1658106180000,"o":20869,"h":20869.5,"l":20854,"c":20854.5,"v":46.827}
{"ts":1658106240000,"o":20854.5,"h":20864,"l":20854,"c":20864,"v":36.026}
{"ts":1658106300000,"o":20864,"h":20864,"l":20855.5,"c":20858,"v":19.697}
{"ts":1658106360000,"o":20858,"h":20858,"l":20857.5,"c":20858,"v":11.271}
{"ts":1658106420000,"o":20858,"h":20880,"l":20856,"c":20878,"v":26.991}
{"ts":1658106480000,"o":20878,"h":20878,"l":20862.5,"c":20862.5,"v":13.286}
{"ts":1658106540000,"o":20862.5,"h":20884,"l":20862,"c":20876.5,"v":57.764}
{"ts":1658106600000,"o":20876.5,"h":20880,"l":20865.5,"c":20872.5,"v":19.792}
{"ts":1658106660000,"o":20872.5,"h":20906,"l":20872,"c":20898,"v":238.022}
{"ts":1658106720000,"o":20898,"h":20900,"l":20888.5,"c":20889,"v":79.668}
{"ts":1658106780000,"o":20889,"h":20906,"l":20888.5,"c":20898.5,"v":126.302}
{"ts":1658106840000,"o":20898.5,"h":20917,"l":20898.5,"c":20907,"v":128.647}
{"ts":1658106900000,"o":20907,"h":20935,"l":20907,"c":20925,"v":315.629}
{"ts":1658106960000,"o":20925,"h":20944,"l":20924.5,"c":20929,"v":200.282}
{"ts":1658107020000,"o":20929,"h":20929,"l":20908.5,"c":20912,"v":70.823}
{"ts":1658107080000,"o":20912,"h":20927,"l":20902.5,"c":20921.5,"v":134.53}
{"ts":1658107140000,"o":20921.5,"h":20937.5,"l":20921.5,"c":20932,"v":50.414}
{"ts":1658107200000,"o":20932,"h":20932.5,"l":20920,"c":20920.5,"v":51.396}
{"ts":1658107260000,"o":20920.5,"h":20930,"l":20915,"c":20918.5,"v":29.086}
{"ts":1658107320000,"o":20918.5,"h":20927.5,"l":20917,"c":20919.5,"v":27.895}
{"ts":1658107380000,"o":20919.5,"h":20920,"l":20918,"c":20919.5,"v":31.365}
{"ts":1658107440000,"o":20919.5,"h":20936.5,"l":20919.5,"c":20936.5,"v":34.199}
{"ts":1658107500000,"o":20936.5,"h":20936.5,"l":20934,"c":20934,"v":42.052}
{"ts":1658107560000,"o":20934,"h":20934.5,"l":20930,"c":20930.5,"v":36.513}
{"ts":1658107620000,"o":20930.5,"h":20942,"l":20930.5,"c":20940,"v":39.259}
{"ts":1658107680000,"o":20940,"h":20945,"l":20935,"c":20937.5,"v":53.182}
{"ts":1658107740000,"o":20937.5,"h":20938,"l":20930,"c":20930,"v":32.98}
{"ts":1658107800000,"o":20930,"h":20940,"l":20930,"c":20940,"v":47.328}
{"ts":1658107860000,"o":20940,"h":20945,"l":20930,"c":20930.5,"v":54.068}
{"ts":1658107920000,"o":20930.5,"h":20930.5,"l":20917.5,"c":20917.5,"v":94.657}
{"ts":1658107980000,"o":20917.5,"h":20925,"l":20917.5,"c":20920.5,"v":41.051}
{"ts":1658108040000,"o":20920.5,"h":20986.5,"l":20920,"c":20979.5,"v":421.024}
{"ts":1658108100000,"o":20979.5,"h":20979.5,"l":20959.5,"c":20968.5,"v":94.177}
{"ts":1658108160000,"o":20968.5,"h":20969,"l":20955,"c":20955,"v":53.583}
{"ts":1658108220000,"o":20955,"h":20955.5,"l":20941,"c":20950,"v":46.418}
{"ts":1658108280000,"o":20950,"h":20950,"l":20945,"c":20946,"v":21.269}
{"ts":1658108340000,"o":20946,"h":20946.5,"l":20939,"c":20940,"v":53.873}
{"ts":1658108400000,"o":20940,"h":20947.5,"l":20939.5,"c":20947.5,"v":10.76}
{"ts":1658108460000,"o":20947.5,"h":20960.5,"l":20947,"c":20954,"v":47.5}
{"ts":1658108520000,"o":20954,"h":20960.5,"l":20954,"c":20960.5,"v":40.321}
{"ts":1658108580000,"o":20960.5,"h":20975,"l":20960.5,"c":20972,"v":40.219}
{"ts":1658108640000,"o":20972,"h":20972,"l":20954,"c":20954.5,"v":26.539}
{"ts":1658108700000,"o":20954.5,"h":20961.5,"l":20954,"c":20961.5,"v":15.562}
{"ts":1658108760000,"o":20961.5,"h":20967,"l":20957,"c":20958,"v":42.647}
{"ts":1658108820000,"o":20958,"h":20965,"l":20955,"c":20965,"v":25.072}
{"ts":1658108880000,"o":20965,"h":20969.5,"l":20963,"c":20967,"v":23.115}
{"ts":1658108940000,"o":20967,"h":20967,"l":20960.5,"c":20961,"v":19.768}
{"ts":1658109000000,"o":20961,"h":20976,"l":20960.5,"c":20975,"v":66.681}
{"ts":1658109060000,"o":20975,"h":20975,"l":20971.5,"c":20974,"v":21.102}
{"ts":1658109120000,"o":20974,"h":20990,"l":20960,"c":20960,"v":159.099}
{"ts":1658109180000,"o":20960,"h":20968.5,"l":20960,"c":20966.5,"v":30.232}
{"ts":1658109240000,"o":20966.5,"h":20966.5,"l":20960,"c":20962.5,"v":27.964}
{"ts":1658109300000,"o":20962.5,"h":20985,"l":20962.5,"c":20981.5,"v":52.071}
{"ts":1658109360000,"o":20981.5,"h":21000,"l":20962.5,"c":20963,"v":187.902}
{"ts":1658109420000,"o":20963,"h":20970.5,"l":20960,"c":20969,"v":25.56}
{"ts":1658109480000,"o":20969,"h":20979,"l":20960,"c":20969.5,"v":104.409}
{"ts":1658109540000,"o":20969.5,"h":20971,"l":20965,"c":20971,"v":13.556}
{"ts":1658109600000,"o":20971,"h":20982.5,"l":20964,"c":20982.5,"v":55.01}
{"ts":1658109660000,"o":20982.5,"h":20993.5,"l":20979,"c":20991.5,"v":92.843}
{"ts":1658109720000,"o":20991.5,"h":21008,"l":20991.5,"c":21002,"v":136.164}
{"ts":1658109780000,"o":21002,"h":21003,"l":20990,"c":20995,"v":76.909}
{"ts":1658109840000,"o":20995,"h":20998.5,"l":20987,"c":20987,"v":66.305}
{"ts":1658109900000,"o":20987,"h":20987,"l":20970.5,"c":20970.5,"v":41.084}
{"ts":1658109960000,"o":20970.5,"h":20973,"l":20960,"c":20960.5,"v":48.672}
{"ts":1658110020000,"o":20960.5,"h":20970,"l":20960,"c":20970,"v":43.949}
{"ts":1658110080000,"o":20970,"h":20970,"l":20969.5,"c":20969.5,"v":17.315}
{"ts":1658110140000,"o":20969.5,"h":20982,"l":20969.5,"c":20981.5,"v":41.199}
{"ts":1658110200000,"o":20981.5,"h":20982,"l":20966.5,"c":20966.5,"v":41.983}
{"ts":1658110260000,"o":20966.5,"h":20967,"l":20959,"c":20959.5,"v":33.997}
{"ts":1658110320000,"o":20959.5,"h":20972.5,"l":20959,"c":20972.5,"v":57.528}
{"ts":1658110380000,"o":20972.5,"h":20972.5,"l":20960,"c":20960.5,"v":19.875}
{"ts":1658110440000,"o":20960.5,"h":20964.5,"l":20958.5,"c":20960.5,"v":15.043}
{"ts":1658110500000,"o":20960.5,"h":20979,"l":20960.5,"c":20970,"v":67.078}
{"ts":1658110560000,"o":20970,"h":20984.5,"l":20969.5,"c":20983.5,"v":26.72}
{"ts":1658110620000,"o":20983.5,"h":20987,"l":20979.5,"c":20986.5,"v":35.738}
{"ts":1658110680000,"o":20986.5,"h":20994,"l":20986.5,"c":20992.5,"v":44.027}
{"ts":1658110740000,"o":20992.5,"h":20993,"l":20985.5,"c":20992,"v":58.3}
{"ts":1658110800000,"o":20992,"h":21018,"l":20991.5,"c":21002,"v":243.587}
{"ts":1658110860000,"o":21002,"h":21003.5,"l":20976,"c":20976,"v":72.453}
{"ts":1658110920000,"o":20976,"h":20984.5,"l":20972.5,"c":20979,"v":50.022}
{"ts":1658110980000,"o":20979,"h":20985,"l":20976,"c":20985,"v":28.641}
{"ts":1658111040000,"o":20985,"h":21010,"l":20984.5,"c":21005,"v":82.247}
{"ts":1658111100000,"o":21005,"h":21009,"l":20998.5,"c":20999.5,"v":67.743}
{"ts":1658111160000,"o":20999.5,"h":21004.5,"l":20998,"c":20998,"v":9.511}
{"ts":1658111220000,"o":20998,"h":21000,"l":20998,"c":20998.5,"v":29.555}
{"ts":1658111280000,"o":20998.5,"h":20998.5,"l":20989.5,"c":20997.5,"v":38.702}
{"ts":1658111340000,"o":20997.5,"h":21009.5,"l":20997.5,"c":21009.5,"v":44.254}
{"ts":1658111400000,"o":21009.5,"h":21009.5,"l":20993.5,"c":20993.5,"v":40.038}
{"ts":1658111460000,"o":20993.5,"h":21025,"l":20993.5,"c":21024.5,"v":119.357}
{"ts":1658111520000,"o":21024.5,"h":21026,"l":21010,"c":21024.5,"v":90.495}
{"ts":1658111580000,"o":21024.5,"h":21027,"l":21000.5,"c":21007.5,"v":95.484}
{"ts":1658111640000,"o":21007.5,"h":21015,"l":21006,"c":21012,"v":26.376}
{"ts":1658111700000,"o":21012,"h":21020,"l":21012,"c":21020,"v":33.204}
{"ts":1658111760000,"o":21020,"h":21039,"l":21019.5,"c":21023.5,"v":180.354}
{"ts":1658111820000,"o":21023.5,"h":21030,"l":21023,"c":21029.5,"v":34.349}
{"ts":1658111880000,"o":21029.5,"h":21032,"l":21029.5,"c":21032,"v":18.619}
{"ts":1658111940000,"o":21032,"h":21048.5,"l":21025,"c":21039,"v":129.048}
{"ts":1658112000000,"o":21039,"h":21039,"l":21021,"c":21021,"v":56.824}
{"ts":1658112060000,"o":21021,"h":21032.5,"l":21021,"c":21027,"v":43.625}
{"ts":1658112120000,"o":21027,"h":21065.5,"l":21020,"c":21057.5,"v":251.779}
{"ts":1658112180000,"o":21057.5,"h":21169,"l":21049.5,"c":21160,"v":1845.23}
{"ts":1658112240000,"o":21160,"h":21190,"l":21135,"c":21188.5,"v":461.956}
{"ts":1658112300000,"o":21188.5,"h":21237,"l":21150,"c":21163.5,"v":948.773}
{"ts":1658112360000,"o":21163.5,"h":21200,"l":21163,"c":21200,"v":203.186}
{"ts":1658112420000,"o":21200,"h":21251,"l":21195,"c":21223,"v":591.312}
{"ts":1658112480000,"o":21223,"h":21223.5,"l":21181,"c":21189.5,"v":229.894}
{"ts":1658112540000,"o":21189.5,"h":21201,"l":21172,"c":21190.5,"v":180.498}
{"ts":1658112600000,"o":21190.5,"h":21200,"l":21167,"c":21170,"v":169.475}
{"ts":1658112660000,"o":21170,"h":21209.5,"l":21167.5,"c":21183,"v":149.164}
{"ts":1658112720000,"o":21183,"h":21230,"l":21183,"c":21222,"v":195.295}
{"ts":1658112780000,"o":21222,"h":21304,"l":21217.5,"c":21290,"v":1267.902}
{"ts":1658112840000,"o":21290,"h":21400,"l":21271,"c":21300,"v":1281.521}
{"ts":1658112900000,"o":21300,"h":21306,"l":21270.5,"c":21279,"v":436.431}
{"ts":1658112960000,"o":21279,"h":21313,"l":21262,"c":21300,"v":358.534}
{"ts":1658113020000,"o":21300,"h":21335,"l":21290,"c":21324.5,"v":172.05}
{"ts":1658113080000,"o":21324.5,"h":21374.5,"l":21324,"c":21332.5,"v":373.224}
{"ts":1658113140000,"o":21332.5,"h":21333,"l":21294,"c":21314.5,"v":198.466}
{"ts":1658113200000,"o":21314.5,"h":21333,"l":21290,"c":21317,"v":340.485}
{"ts":1658113260000,"o":21317,"h":21340,"l":21316,"c":21333,"v":137.882}
{"ts":1658113320000,"o":21333,"h":21333.5,"l":21303,"c":21320,"v":110.238}
{"ts":1658113380000,"o":21320,"h":21325,"l":21300,"c":21309.5,"v":102.607}
{"ts":1658113440000,"o":21309.5,"h":21316.5,"l":21297.5,"c":21315,"v":156.842}
{"ts":1658113500000,"o":21315,"h":21315.5,"l":21295.5,"c":21296,"v":126.041}
{"ts":1658113560000,"o":21296,"h":21299.5,"l":21290,"c":21298,"v":115.285}
{"ts":1658113620000,"o":21298,"h":21315,"l":21295.5,"c":21307.5,"v":207.283}
{"ts":1658113680000,"o":21307.5,"h":21310,"l":21290,"c":21298,"v":70.972}
{"ts":1658113740000,"o":21298,"h":21305.5,"l":21276,"c":21276.5,"v":91.016}
{"ts":1658113800000,"o":21276.5,"h":21276.5,"l":21244.5,"c":21246.5,"v":407.68}
{"ts":1658113860000,"o":21246.5,"h":21256.5,"l":21231.5,"c":21245,"v":177.309}
{"ts":1658113920000,"o":21245,"h":21255,"l":21235,"c":21235.5,"v":100.306}
{"ts":1658113980000,"o":21235.5,"h":21235.5,"l":21217.5,"c":21218,"v":222.446}
{"ts":1658114040000,"o":21218,"h":21220.5,"l":21188,"c":21200.5,"v":295.76}
{"ts":1658114100000,"o":21200.5,"h":21219,"l":21200,"c":21213,"v":177.554}
{"ts":1658114160000,"o":21213,"h":21248.5,"l":21212.5,"c":21220,"v":139.4}
{"ts":1658114220000,"o":21220,"h":21230,"l":21210,"c":21229.5,"v":109.353}
{"ts":1658114280000,"o":21229.5,"h":21247.5,"l":21229.5,"c":21245.5,"v":70.054}
{"ts":1658114340000,"o":21245.5,"h":21256,"l":21238,"c":21249.5,"v":105.664}
{"ts":1658114400000,"o":21249.5,"h":21283,"l":21249.5,"c":21275,"v":187.383}
{"ts":1658114460000,"o":21275,"h":21285.5,"l":21273.5,"c":21281,"v":143.828}
{"ts":1658114520000,"o":21281,"h":21295,"l":21281,"c":21284,"v":72.164}
{"ts":1658114580000,"o":21284,"h":21327,"l":21284,"c":21327,"v":165.738}
{"ts":1658114640000,"o":21327,"h":21330.5,"l":21305.5,"c":21312,"v":246.607}
{"ts":1658114700000,"o":21312,"h":21320,"l":21309.5,"c":21319.5,"v":47.631}
{"ts":1658114760000,"o":21319.5,"h":21369.5,"l":21319.5,"c":21368.5,"v":360.06}
{"ts":1658114820000,"o":21368.5,"h":21371,"l":21328,"c":21344,"v":281.987}
{"ts":1658114880000,"o":21344,"h":21348,"l":21328.5,"c":21339.5,"v":216.69}
{"ts":1658114940000,"o":21339.5,"h":21344.5,"l":21321,"c":21340,"v":100.526}
{"ts":1658115000000,"o":21340,"h":21342,"l":21313,"c":21316.5,"v":85.82}
{"ts":1658115060000,"o":21316.5,"h":21317,"l":21306,"c":21308,"v":118.879}
{"ts":1658115120000,"o":21308,"h":21328,"l":21308,"c":21312.5,"v":65.13}
{"ts":1658115180000,"o":21312.5,"h":21313,"l":21307.5,"c":21308,"v":37.637}
{"ts":1658115240000,"o":21308,"h":21308,"l":21291,"c":21304,"v":113.449}
{"ts":1658115300000,"o":21304,"h":21322.5,"l":21295,"c":21295,"v":99.292}
{"ts":1658115360000,"o":21295,"h":21299,"l":21289,"c":21289,"v":56.18}
{"ts":1658115420000,"o":21289,"h":21298.5,"l":21286,"c":21296,"v":77.499}
{"ts":1658115480000,"o":21296,"h":21297.5,"l":21287.5,"c":21291,"v":25.249}
{"ts":1658115540000,"o":21291,"h":21291,"l":21271,"c":21271.5,"v":129.182}
{"ts":1658115600000,"o":21271.5,"h":21282.5,"l":21271,"c":21280.5,"v":46.533}
{"ts":1658115660000,"o":21280.5,"h":21286.5,"l":21268,"c":21286.5,"v":115.22}
{"ts":1658115720000,"o":21286.5,"h":21287,"l":21268,"c":21269.5,"v":42.475}
{"ts":1658115780000,"o":21269.5,"h":21276,"l":21262,"c":21275.5,"v":66.049}
{"ts":1658115840000,"o":21275.5,"h":21310,"l":21275.5,"c":21299,"v":90.841}
{"ts":1658115900000,"o":21299,"h":21320.5,"l":21296.5,"c":21304.5,"v":99.962}
{"ts":1658115960000,"o":21304.5,"h":21309,"l":21290.5,"c":21291,"v":82.25}
{"ts":1658116020000,"o":21291,"h":21294,"l":21278,"c":21278.5,"v":60.232}
{"ts":1658116080000,"o":21278.5,"h":21284.5,"l":21278,"c":21280.5,"v":55.805}
{"ts":1658116140000,"o":21280.5,"h":21280.5,"l":21263.5,"c":21271,"v":52.893}
{"ts":1658116200000,"o":21271,"h":21272,"l":21264,"c":21267.5,"v":41.81}
{"ts":1658116260000,"o":21267.5,"h":21268,"l":21250,"c":21259,"v":92.372}
{"ts":1658116320000,"o":21259,"h":21259.5,"l":21259,"c":21259.5,"v":12.42}
{"ts":1658116380000,"o":21259.5,"h":21263.5,"l":21248,"c":21248.5,"v":57.722}
{"ts":1658116440000,"o":21248.5,"h":21259,"l":21241,"c":21259,"v":57.544}
{"ts":1658116500000,"o":21259,"h":21271,"l":21258,"c":21270.5,"v":40.491}
{"ts":1658116560000,"o":21270.5,"h":21289.5,"l":21266.5,"c":21274,"v":102.656}
{"ts":1658116620000,"o":21274,"h":21279.5,"l":21266.5,"c":21267,"v":20.111}
{"ts":1658116680000,"o":21267,"h":21269.5,"l":21260,"c":21269.5,"v":53.749}
{"ts":1658116740000,"o":21269.5,"h":21295,"l":21269.5,"c":21279,"v":70.02}
{"ts":1658116800000,"o":21279,"h":21280,"l":21277,"c":21279.5,"v":15.852}
{"ts":1658116860000,"o":21279.5,"h":21285,"l":21279.5,"c":21283,"v":22.933}
{"ts":1658116920000,"o":21283,"h":21283.5,"l":21253,"c":21257.5,"v":130.453}
{"ts":1658116980000,"o":21257.5,"h":21260.5,"l":21240.5,"c":21241,"v":143.633}
{"ts":1658117040000,"o":21241,"h":21241.5,"l":21226.5,"c":21234.5,"v":157.622}
{"ts":1658117100000,"o":21234.5,"h":21238,"l":21210.5,"c":21217.5,"v":113.401}
{"ts":1658117160000,"o":21217.5,"h":21239.5,"l":21217.5,"c":21239.5,"v":89.072}
{"ts":1658117220000,"o":21239.5,"h":21262,"l":21234.5,"c":21257,"v":84.787}
{"ts":1658117280000,"o":21257,"h":21257.5,"l":21239,"c":21252,"v":54.618}
{"ts":1658117340000,"o":21252,"h":21257.5,"l":21251.5,"c":21253.5,"v":30.144}
{"ts":1658117400000,"o":21253.5,"h":21268,"l":21253.5,"c":21265,"v":29.974}
{"ts":1658117460000,"o":21265,"h":21268,"l":21265,"c":21267.5,"v":26.8}
{"ts":1658117520000,"o":21267.5,"h":21274.5,"l":21260.5,"c":21261,"v":60.887}
{"ts":1658117580000,"o":21261,"h":21261,"l":21246,"c":21255,"v":61.268}
{"ts":1658117640000,"o":21255,"h":21258,"l":21236,"c":21240.5,"v":19.184}
{"ts":1658117700000,"o":21240.5,"h":21240.5,"l":21240,"c":21240,"v":41.66}
{"ts":1658117760000,"o":21240,"h":21247,"l":21240,"c":21243.5,"v":14.508}
{"ts":1658117820000,"o":21243.5,"h":21251,"l":21240,"c":21250.5,"v":17.214}
{"ts":1658117880000,"o":21250.5,"h":21251,"l":21224.5,"c":21224.5,"v":59.541}
{"ts":1658117940000,"o":21224.5,"h":21244.5,"l":21224,"c":21237,"v":25.441}
{"ts":1658118000000,"o":21237,"h":21247.5,"l":21236,"c":21240.5,"v":49.003}
{"ts":1658118060000,"o":21240.5,"h":21240.5,"l":21208.5,"c":21210,"v":86.951}
{"ts":1658118120000,"o":21210,"h":21210,"l":21164.5,"c":21177.5,"v":755.379}
{"ts":1658118180000,"o":21177.5,"h":21203.5,"l":21155,"c":21169.5,"v":310.195}
{"ts":1658118240000,"o":21169.5,"h":21177,"l":21162.5,"c":21172,"v":175.867}
{"ts":1658118300000,"o":21172,"h":21180,"l":21165.5,"c":21179,"v":112.025}
{"ts":1658118360000,"o":21179,"h":21262.5,"l":21179,"c":21262,"v":751.557}
{"ts":1658118420000,"o":21262,"h":21290.5,"l":21262,"c":21286.5,"v":410.637}
{"ts":1658118480000,"o":21286.5,"h":21286.5,"l":21275,"c":21275.5,"v":124.022}
{"ts":1658118540000,"o":21275.5,"h":21311,"l":21275,"c":21292.5,"v":282.38}
{"ts":1658118600000,"o":21292.5,"h":21302,"l":21292.5,"c":21297.5,"v":115.273}
{"ts":1658118660000,"o":21297.5,"h":21297.5,"l":21283,"c":21286.5,"v":124.028}
{"ts":1658118720000,"o":21286.5,"h":21304,"l":21286.5,"c":21297,"v":91.213}
{"ts":1658118780000,"o":21297,"h":21301,"l":21290,"c":21297,"v":41.976}
{"ts":1658118840000,"o":21297,"h":21298.5,"l":21291,"c":21296.5,"v":142.049}
{"ts":1658118900000,"o":21296.5,"h":21299,"l":21290,"c":21290,"v":27.218}
{"ts":1658118960000,"o":21290,"h":21294,"l":21288,"c":21288,"v":17.026}
{"ts":1658119020000,"o":21288,"h":21297,"l":21288,"c":21296.5,"v":23.103}
{"ts":1658119080000,"o":21296.5,"h":21297.5,"l":21289,"c":21294.5,"v":17.349}
{"ts":1658119140000,"o":21294.5,"h":21296,"l":21283,"c":21287,"v":35.421}
{"ts":1658119200000,"o":21287,"h":21289,"l":21285,"c":21285,"v":17.605}
{"ts":1658119260000,"o":21285,"h":21285,"l":21255,"c":21256,"v":190.003}
{"ts":1658119320000,"o":21256,"h":21272,"l":21243,"c":21271.5,"v":101.381}
{"ts":1658119380000,"o":21271.5,"h":21285,"l":21269,"c":21285,"v":44.032}
{"ts":1658119440000,"o":21285,"h":21290.5,"l":21278.5,"c":21290.5,"v":56.537}
{"ts":1658119500000,"o":21290.5,"h":21292.5,"l":21283.5,"c":21286.5,"v":48.473}
{"ts":1658119560000,"o":21286.5,"h":21288,"l":21278.5,"c":21281,"v":72.831}
{"ts":1658119620000,"o":21281,"h":21288,"l":21275.5,"c":21275.5,"v":23.48}
{"ts":1658119680000,"o":21275.5,"h":21282.5,"l":21270.5,"c":21270.5,"v":20.785}
{"ts":1658119740000,"o":21270.5,"h":21271,"l":21262.5,"c":21262.5,"v":26.862}
{"ts":1658119800000,"o":21262.5,"h":21264.5,"l":21257.5,"c":21257.5,"v":100.266}
{"ts":1658119860000,"o":21257.5,"h":21261.5,"l":21245.5,"c":21246,"v":93.67}
{"ts":1658119920000,"o":21246,"h":21261.5,"l":21245.5,"c":21260,"v":113.676}
{"ts":1658119980000,"o":21260,"h":21260,"l":21258,"c":21260,"v":10.659}
{"ts":1658120040000,"o":21260,"h":21260,"l":21255,"c":21255.5,"v":18.758}
{"ts":1658120100000,"o":21255.5,"h":21259.5,"l":21255,"c":21259,"v":18.173}
{"ts":1658120160000,"o":21259,"h":21261.5,"l":21259,"c":21261,"v":48.698}
{"ts":1658120220000,"o":21261,"h":21264,"l":21246,"c":21246.5,"v":61.39}
{"ts":1658120280000,"o":21246.5,"h":21257.5,"l":21246,"c":21248,"v":95.64}
{"ts":1658120340000,"o":21248,"h":21288.5,"l":21248,"c":21288,"v":46.842}
{"ts":1658120400000,"o":21288,"h":21345.5,"l":21286.5,"c":21331.5,"v":686.082}
{"ts":1658120460000,"o":21331.5,"h":21332,"l":21315,"c":21318,"v":66.845}
{"ts":1658120520000,"o":21318,"h":21318.5,"l":21307,"c":21308.5,"v":53.418}
{"ts":1658120580000,"o":21308.5,"h":21308.5,"l":21302.5,"c":21303,"v":61.911}
{"ts":1658120640000,"o":21303,"h":21327,"l":21302.5,"c":21325.5,"v":68.437}
{"ts":1658120700000,"o":21325.5,"h":21367,"l":21325,"c":21353,"v":178.093}
{"ts":1658120760000,"o":21353,"h":21388,"l":21343.5,"c":21372.5,"v":250.61}
{"ts":1658120820000,"o":21372.5,"h":21442,"l":21370.5,"c":21432,"v":1020.263}
{"ts":1658120880000,"o":21432,"h":21445,"l":21401,"c":21423.5,"v":424.674}
{"ts":1658120940000,"o":21423.5,"h":21423.5,"l":21390.5,"c":21395.5,"v":193.852}
{"ts":1658121000000,"o":21395.5,"h":21410.5,"l":21387,"c":21394.5,"v":144.811}
{"ts":1658121060000,"o":21394.5,"h":21404,"l":21378,"c":21378,"v":118.373}
{"ts":1658121120000,"o":21378,"h":21386,"l":21368,"c":21386,"v":106.696}
{"ts":1658121180000,"o":21386,"h":21389.5,"l":21377.5,"c":21383.5,"v":157.293}
{"ts":1658121240000,"o":21383.5,"h":21392.5,"l":21362,"c":21362,"v":130.283}
{"ts":1658121300000,"o":21362,"h":21389,"l":21362,"c":21384,"v":52.054}
{"ts":1658121360000,"o":21384,"h":21398.5,"l":21381,"c":21398.5,"v":117.884}
{"ts":1658121420000,"o":21398.5,"h":21480,"l":21398.5,"c":21440.5,"v":622.067}
{"ts":1658121480000,"o":21440.5,"h":21539,"l":21438.5,"c":21455.5,"v":1872.337}
{"ts":1658121540000,"o":21455.5,"h":21468.5,"l":21423,"c":21468,"v":300.244}
{"ts":1658121600000,"o":21468,"h":21468.5,"l":21437.5,"c":21444.5,"v":193.014}
{"ts":1658121660000,"o":21444.5,"h":21445,"l":21416,"c":21434,"v":252.683}
{"ts":1658121720000,"o":21434,"h":21455.5,"l":21430,"c":21440,"v":255.568}
{"ts":1658121780000,"o":21440,"h":21455,"l":21433.5,"c":21449,"v":137.976}
{"ts":1658121840000,"o":21449,"h":21449,"l":21431,"c":21435,"v":123.737}
{"ts":1658121900000,"o":21435,"h":21458,"l":21433.5,"c":21457.5,"v":132.588}
{"ts":1658121960000,"o":21457.5,"h":21458,"l":21443,"c":21453.5,"v":120.609}
{"ts":1658122020000,"o":21453.5,"h":21465,"l":21450,"c":21457,"v":132.557}
{"ts":1658122080000,"o":21457,"h":21510.5,"l":21457,"c":21496.5,"v":388.351}
{"ts":1658122140000,"o":21496.5,"h":21583,"l":21488,"c":21578.5,"v":983.281}
{"ts":1658122200000,"o":21578.5,"h":21660,"l":21577,"c":21625,"v":1530.647}
{"ts":1658122260000,"o":21625,"h":21635.5,"l":21586,"c":21602.5,"v":304.379}
{"ts":1658122320000,"o":21602.5,"h":21610,"l":21570,"c":21575,"v":366.608}
{"ts":1658122380000,"o":21575,"h":21575.5,"l":21554,"c":21558,"v":250.42}
{"ts":1658122440000,"o":21558,"h":21580.5,"l":21552.5,"c":21578.5,"v":183.393}
{"ts":1658122500000,"o":21578.5,"h":21579,"l":21563,"c":21564.5,"v":109.577}
{"ts":1658122560000,"o":21564.5,"h":21567,"l":21552.5,"c":21566,"v":191.197}
{"ts":1658122620000,"o":21566,"h":21600,"l":21565.5,"c":21600,"v":125.601}
{"ts":1658122680000,"o":21600,"h":21614.5,"l":21575,"c":21576,"v":217.544}
{"ts":1658122740000,"o":21576,"h":21732,"l":21576,"c":21711.5,"v":1662.781}
{"ts":1658122800000,"o":21711.5,"h":21744,"l":21624,"c":21660,"v":1067.096}
{"ts":1658122860000,"o":21660,"h":21694.5,"l":21644.5,"c":21684,"v":259.007}
{"ts":1658122920000,"o":21684,"h":21789.5,"l":21680,"c":21781.5,"v":1582.095}
{"ts":1658122980000,"o":21781.5,"h":21794,"l":21739,"c":21739.5,"v":720.518}
{"ts":1658123040000,"o":21739.5,"h":21779,"l":21728.5,"c":21756.5,"v":309.082}
{"ts":1658123100000,"o":21756.5,"h":21800,"l":21711.5,"c":21716.5,"v":729.929}
{"ts":1658123160000,"o":21716.5,"h":21716.5,"l":21682.5,"c":21692,"v":369.98}
{"ts":1658123220000,"o":21692,"h":21739.5,"l":21690.5,"c":21720.5,"v":256.298}
{"ts":1658123280000,"o":21720.5,"h":21729.5,"l":21695,"c":21727,"v":247.748}
{"ts":1658123340000,"o":21727,"h":21728,"l":21703,"c":21716,"v":107.273}
{"ts":1658123400000,"o":21716,"h":21740,"l":21702,"c":21739,"v":188.782}
{"ts":1658123460000,"o":21739,"h":21794,"l":21739,"c":21778.5,"v":510.813}
{"ts":1658123520000,"o":21778.5,"h":21778.5,"l":21738,"c":21745.5,"v":249.607}
{"ts":1658123580000,"o":21745.5,"h":21769,"l":21745.5,"c":21746.5,"v":160.121}
{"ts":1658123640000,"o":21746.5,"h":21785,"l":21746,"c":21768.5,"v":312.89}
{"ts":1658123700000,"o":21768.5,"h":21818,"l":21768,"c":21773,"v":636.062}
{"ts":1658123760000,"o":21773,"h":21849,"l":21773,"c":21825.5,"v":842.453}
{"ts":1658123820000,"o":21825.5,"h":21868,"l":21825.5,"c":21827.5,"v":717.076}
{"ts":1658123880000,"o":21827.5,"h":21830.5,"l":21812,"c":21827,"v":203.821}
{"ts":1658123940000,"o":21827,"h":21860,"l":21827,"c":21849,"v":379.175}
{"ts":1658124000000,"o":21849,"h":21880,"l":21849,"c":21855,"v":517.159}
{"ts":1658124060000,"o":21855,"h":21855,"l":21815,"c":21821.5,"v":543.984}
{"ts":1658124120000,"o":21821.5,"h":21822,"l":21773,"c":21787.5,"v":442.884}
{"ts":1658124180000,"o":21787.5,"h":21807,"l":21787,"c":21799.5,"v":181.999}
{"ts":1658124240000,"o":21799.5,"h":21815.5,"l":21798,"c":21798,"v":168.936}
{"ts":1658124300000,"o":21798,"h":21805,"l":21785,"c":21790,"v":216.883}
{"ts":1658124360000,"o":21790,"h":21794,"l":21776,"c":21781.5,"v":252.622}
{"ts":1658124420000,"o":21781.5,"h":21810,"l":21781,"c":21804,"v":169.167}
{"ts":1658124480000,"o":21804,"h":21818,"l":21803,"c":21813.5,"v":80.085}
{"ts":1658124540000,"o":21813.5,"h":21815,"l":21788,"c":21788,"v":137.84}
{"ts":1658124600000,"o":21788,"h":21790,"l":21763.5,"c":21764,"v":122.32}
{"ts":1658124660000,"o":21764,"h":21806,"l":21763.5,"c":21796,"v":259.814}
{"ts":1658124720000,"o":21796,"h":21808,"l":21780,"c":21786,"v":100.317}
{"ts":1658124780000,"o":21786,"h":21797,"l":21769,"c":21769.5,"v":60.198}
{"ts":1658124840000,"o":21769.5,"h":21784.5,"l":21769.5,"c":21771.5,"v":78.576}
{"ts":1658124900000,"o":21771.5,"h":21799.5,"l":21769,"c":21794.5,"v":164.227}
{"ts":1658124960000,"o":21794.5,"h":21826,"l":21794,"c":21822.5,"v":204.532}
{"ts":1658125020000,"o":21822.5,"h":21842,"l":21810,"c":21838.5,"v":235.933}
{"ts":1658125080000,"o":21838.5,"h":21849.5,"l":21827.5,"c":21836.5,"v":206.57}
{"ts":1658125140000,"o":21836.5,"h":21840,"l":21828.5,"c":21829,"v":142.551}
{"ts":1658125200000,"o":21829,"h":21832,"l":21816,"c":21816,"v":99.735}
{"ts":1658125260000,"o":21816,"h":21866.5,"l":21816,"c":21866.5,"v":215.667}
{"ts":1658125320000,"o":21866.5,"h":21923.5,"l":21860.5,"c":21894.5,"v":977.464}
{"ts":1658125380000,"o":21894.5,"h":21956,"l":21894.5,"c":21936,"v":726.637}
{"ts":1658125440000,"o":21936,"h":21989.5,"l":21930,"c":21988.5,"v":720.512}
{"ts":1658125500000,"o":21988.5,"h":21995,"l":21917,"c":21969,"v":698.003}
{"ts":1658125560000,"o":21969,"h":22035,"l":21956,"c":21958.5,"v":1291.562}
{"ts":1658125620000,"o":21958.5,"h":21986.5,"l":21958.5,"c":21964.5,"v":311.616}
{"ts":1658125680000,"o":21964.5,"h":21965,"l":21947.5,"c":21959.5,"v":147.053}
{"ts":1658125740000,"o":21959.5,"h":21964,"l":21942,"c":21943.5,"v":208.347}
{"ts":1658125800000,"o":21943.5,"h":22075.5,"l":21943,"c":22017,"v":1167.688}
{"ts":1658125860000,"o":22017,"h":22120,"l":22017,"c":22091,"v":1083.982}
{"ts":1658125920000,"o":22091,"h":22169,"l":22090.5,"c":22139,"v":1330.632}
{"ts":1658125980000,"o":22139,"h":22222,"l":22139,"c":22178.5,"v":1488.735}
{"ts":1658126040000,"o":22178.5,"h":22183.5,"l":22127,"c":22180,"v":769.243}
{"ts":1658126100000,"o":22180,"h":22186.5,"l":22157.5,"c":22174,"v":449.107}
{"ts":1658126160000,"o":22174,"h":22336,"l":22173.5,"c":22280.5,"v":2099.984}
{"ts":1658126220000,"o":22280.5,"h":22313.5,"l":22242.5,"c":22312.5,"v":805.029}
{"ts":1658126280000,"o":22312.5,"h":22373,"l":22250.5,"c":22279.5,"v":1304.985}
{"ts":1658126340000,"o":22279.5,"h":22317.5,"l":22273,"c":22299.5,"v":439.924}
{"ts":1658126400000,"o":22299.5,"h":22299.5,"l":22233,"c":22240.5,"v":437.588}
{"ts":1658126460000,"o":22240.5,"h":22257.5,"l":22240.5,"c":22243,"v":223.184}
{"ts":1658126520000,"o":22243,"h":22290,"l":22243,"c":22256,"v":300.174}
{"ts":1658126580000,"o":22256,"h":22256.5,"l":22210,"c":22220.5,"v":343.328}
{"ts":1658126640000,"o":22220.5,"h":22222,"l":22151,"c":22167,"v":823.742}
{"ts":1658126700000,"o":22167,"h":22200,"l":22166.5,"c":22188,"v":311.158}
{"ts":1658126760000,"o":22188,"h":22210,"l":22179.5,"c":22189,"v":148.529}
{"ts":1658126820000,"o":22189,"h":22189.5,"l":22165,"c":22179.5,"v":211.055}
{"ts":1658126880000,"o":22179.5,"h":22235,"l":22179,"c":22229.5,"v":178.181}
{"ts":1658126940000,"o":22229.5,"h":22250,"l":22195,"c":22199.5,"v":233.809}
{"ts":1658127000000,"o":22199.5,"h":22245.5,"l":22193,"c":22233.5,"v":234.027}
{"ts":1658127060000,"o":22233.5,"h":22248,"l":22219,"c":22231.5,"v":146.071}
{"ts":1658127120000,"o":22231.5,"h":22264,"l":22222.5,"c":22260.5,"v":127.689}
{"ts":1658127180000,"o":22260.5,"h":22280,"l":22234,"c":22240.5,"v":174.723}
{"ts":1658127240000,"o":22240.5,"h":22255,"l":22220,"c":22249.5,"v":118.642}
{"ts":1658127300000,"o":22249.5,"h":22266,"l":22241.5,"c":22266,"v":83.386}
{"ts":1658127360000,"o":22266,"h":22277,"l":22256,"c":22256,"v":134.872}
{"ts":1658127420000,"o":22256,"h":22256.5,"l":22210,"c":22210,"v":146.613}
{"ts":1658127480000,"o":22210,"h":22210,"l":22190.5,"c":22193.5,"v":178.835}
{"ts":1658127540000,"o":22193.5,"h":22197.5,"l":22181,"c":22186.5,"v":97.454}
{"ts":1658127600000,"o":22186.5,"h":22213.5,"l":22180,"c":22213.5,"v":186.407}
{"ts":1658127660000,"o":22213.5,"h":22237,"l":22204,"c":22232.5,"v":102.127}
{"ts":1658127720000,"o":22232.5,"h":22248.5,"l":22222,"c":22222.5,"v":111.501}
{"ts":1658127780000,"o":22222.5,"h":22231.5,"l":22216,"c":22227.5,"v":75.51}
{"ts":1658127840000,"o":22227.5,"h":22240,"l":22216.5,"c":22229,"v":74.231}
{"ts":1658127900000,"o":22229,"h":22284,"l":22222.5,"c":22283,"v":223.808}
{"ts":1658127960000,"o":22283,"h":22298.5,"l":22266.5,"c":22290.5,"v":373.42}
{"ts":1658128020000,"o":22290.5,"h":22330,"l":22272,"c":22298.5,"v":473.335}
{"ts":1658128080000,"o":22298.5,"h":22355,"l":22298,"c":22330,"v":388.975}
{"ts":1658128140000,"o":22330,"h":22330,"l":22299.5,"c":22299.5,"v":141.237}
{"ts":1658128200000,"o":22299.5,"h":22397.5,"l":22299.5,"c":22364,"v":920.473}
{"ts":1658128260000,"o":22364,"h":22382,"l":22328,"c":22357.5,"v":417.658}
{"ts":1658128320000,"o":22357.5,"h":22360,"l":22301,"c":22301,"v":210.115}
{"ts":1658128380000,"o":22301,"h":22301.5,"l":22263.5,"c":22263.5,"v":351.064}
{"ts":1658128440000,"o":22263.5,"h":22281,"l":22259.5,"c":22262.5,"v":198.525}
{"ts":1658128500000,"o":22262.5,"h":22267,"l":22216.5,"c":22216.5,"v":250.112}
{"ts":1658128560000,"o":22216.5,"h":22229.5,"l":22214,"c":22214.5,"v":188.049}
{"ts":1658128620000,"o":22214.5,"h":22240.5,"l":22205.5,"c":22240,"v":158.782}
{"ts":1658128680000,"o":22240,"h":22245,"l":22175,"c":22183,"v":322.66}
{"ts":1658128740000,"o":22183,"h":22203,"l":22174.5,"c":22180.5,"v":279.606}
{"ts":1658128800000,"o":22180.5,"h":22195.5,"l":22179,"c":22189.5,"v":113.691}
{"ts":1658128860000,"o":22189.5,"h":22195.5,"l":22118,"c":22122,"v":527.387}
{"ts":1658128920000,"o":22122,"h":22175,"l":22100,"c":22174.5,"v":504.55}
{"ts":1658128980000,"o":22174.5,"h":22216,"l":22172,"c":22215.5,"v":229.634}
{"ts":1658129040000,"o":22215.5,"h":22218,"l":22191,"c":22193.5,"v":102.425}
{"ts":1658129100000,"o":22193.5,"h":22203.5,"l":22193,"c":22202.5,"v":69.382}
{"ts":1658129160000,"o":22202.5,"h":22212,"l":22200,"c":22208.5,"v":129.069}
{"ts":1658129220000,"o":22208.5,"h":22244,"l":22208,"c":22227,"v":202.695}
{"ts":1658129280000,"o":22227,"h":22250,"l":22226.5,"c":22236,"v":113.517}
{"ts":1658129340000,"o":22236,"h":22257.5,"l":22231.5,"c":22244.5,"v":130.333}
{"ts":1658129400000,"o":22244.5,"h":22244.5,"l":22200,"c":22215.5,"v":149.073}
{"ts":1658129460000,"o":22215.5,"h":22248.5,"l":22211.5,"c":22240,"v":61.26}
{"ts":1658129520000,"o":22240,"h":22263,"l":22234.5,"c":22234.5,"v":129.966}
{"ts":1658129580000,"o":22234.5,"h":22234.5,"l":22183,"c":22192.5,"v":275.403}
{"ts":1658129640000,"o":22192.5,"h":22212.5,"l":22182.5,"c":22206,"v":108.796}
{"ts":1658129700000,"o":22206,"h":22206.5,"l":22160,"c":22161,"v":156.635}
{"ts":1658129760000,"o":22161,"h":22185,"l":22156,"c":22170,"v":149.784}
{"ts":1658129820000,"o":22170,"h":22206,"l":22169.5,"c":22200.5,"v":145.441}
{"ts":1658129880000,"o":22200.5,"h":22227.5,"l":22180,"c":22185.5,"v":88.569}
{"ts":1658129940000,"o":22185.5,"h":22185.5,"l":22163,"c":22171,"v":136.678}
{"ts":1658130000000,"o":22171,"h":22183,"l":22170,"c":22181.5,"v":56.575}
{"ts":1658130060000,"o":22181.5,"h":22182,"l":22176,"c":22177,"v":98.41}
{"ts":1658130120000,"o":22177,"h":22217.5,"l":22176.5,"c":22210,"v":181.207}
{"ts":1658130180000,"o":22210,"h":22212,"l":22200,"c":22203,"v":74.564}
{"ts":1658130240000,"o":22203,"h":22210,"l":22203,"c":22207.5,"v":47.898}
{"ts":1658130300000,"o":22207.5,"h":22225,"l":22203.5,"c":22214,"v":110.872}
{"ts":1658130360000,"o":22214,"h":22226,"l":22214,"c":22222,"v":60.79}
{"ts":1658130420000,"o":22222,"h":22254,"l":22221.5,"c":22247,"v":126.126}
{"ts":1658130480000,"o":22247,"h":22247.5,"l":22220.5,"c":22226.5,"v":109.749}
{"ts":1658130540000,"o":22226.5,"h":22265,"l":22225,"c":22256,"v":111.91}
{"ts":1658130600000,"o":22256,"h":22281,"l":22232,"c":22271,"v":215.852}
{"ts":1658130660000,"o":22271,"h":22289,"l":22260.5,"c":22279.5,"v":162.45}
{"ts":1658130720000,"o":22279.5,"h":22295,"l":22267,"c":22267,"v":212.942}
{"ts":1658130780000,"o":22267,"h":22279,"l":22262.5,"c":22269.5,"v":73.701}
{"ts":1658130840000,"o":22269.5,"h":22339.5,"l":22269,"c":22291.5,"v":781.614}
{"ts":1658130900000,"o":22291.5,"h":22333.5,"l":22291,"c":22333,"v":223.515}
{"ts":1658130960000,"o":22333,"h":22333.5,"l":22292.5,"c":22295.5,"v":172.666}
{"ts":1658131020000,"o":22295.5,"h":22296,"l":22270,"c":22274.5,"v":113.338}
{"ts":1658131080000,"o":22274.5,"h":22274.5,"l":22255.5,"c":22267.5,"v":125.652}
{"ts":1658131140000,"o":22267.5,"h":22281.5,"l":22236,"c":22236,"v":158.129}
{"ts":1658131200000,"o":22236,"h":22249,"l":22205.5,"c":22249,"v":615.154}
{"ts":1658131260000,"o":22249,"h":22298,"l":22245,"c":22291,"v":223.073}
{"ts":1658131320000,"o":22291,"h":22320,"l":22291,"c":22309.5,"v":455.335}
{"ts":1658131380000,"o":22309.5,"h":22323,"l":22295,"c":22315,"v":111.733}
{"ts":1658131440000,"o":22315,"h":22368.5,"l":22301.5,"c":22328.5,"v":489.455}
{"ts":1658131500000,"o":22328.5,"h":22470,"l":22320,"c":22432.5,"v":1737.923}
{"ts":1658131560000,"o":22432.5,"h":22437.5,"l":22385,"c":22399.5,"v":434.822}
{"ts":1658131620000,"o":22399.5,"h":22464,"l":22396.5,"c":22456.5,"v":496.251}
{"ts":1658131680000,"o":22456.5,"h":22480,"l":22429,"c":22470,"v":483.067}
{"ts":1658131740000,"o":22470,"h":22470.5,"l":22417,"c":22431,"v":501.318}
{"ts":1658131800000,"o":22431,"h":22441.5,"l":22370,"c":22393,"v":378.676}
{"ts":1658131860000,"o":22393,"h":22410,"l":22383,"c":22398.5,"v":215.382}
{"ts":1658131920000,"o":22398.5,"h":22399,"l":22368.5,"c":22391,"v":290.474}
{"ts":1658131980000,"o":22391,"h":22391.5,"l":22368,"c":22384.5,"v":89.514}
{"ts":1658132040000,"o":22384.5,"h":22405,"l":22378,"c":22397,"v":91.568}
{"ts":1658132100000,"o":22397,"h":22397.5,"l":22365,"c":22365,"v":84.162}
{"ts":1658132160000,"o":22365,"h":22376.5,"l":22356,"c":22364.5,"v":173.778}
{"ts":1658132220000,"o":22364.5,"h":22380.5,"l":22364,"c":22379,"v":70.052}
{"ts":1658132280000,"o":22379,"h":22417,"l":22355.5,"c":22415.5,"v":253.856}
{"ts":1658132340000,"o":22415.5,"h":22466.5,"l":22415.5,"c":22447.5,"v":506.015}
{"ts":1658132400000,"o":22447.5,"h":22466.5,"l":22447.5,"c":22460.5,"v":273.943}
{"ts":1658132460000,"o":22460.5,"h":22490,"l":22445.5,"c":22475.5,"v":434.013}
{"ts":1658132520000,"o":22475.5,"h":22521.5,"l":22466,"c":22511.5,"v":815.237}
{"ts":1658132580000,"o":22511.5,"h":22522,"l":22302,"c":22340,"v":1222.735}
{"ts":1658132640000,"o":22340,"h":22343.5,"l":22304.5,"c":22306,"v":496.415}
{"ts":1658132700000,"o":22306,"h":22306,"l":22237,"c":22246,"v":628.092}
{"ts":1658132760000,"o":22246,"h":22299,"l":22230.5,"c":22299,"v":372.16}
{"ts":1658132820000,"o":22299,"h":22306.5,"l":22251,"c":22273.5,"v":351.388}
{"ts":1658132880000,"o":22273.5,"h":22276,"l":22255,"c":22274.5,"v":214.605}
{"ts":1658132940000,"o":22274.5,"h":22275,"l":22235,"c":22247.5,"v":248.496}
{"ts":1658133000000,"o":22247.5,"h":22271.5,"l":22226,"c":22226,"v":221.292}
{"ts":1658133060000,"o":22226,"h":22249.5,"l":22223.5,"c":22237,"v":320.419}
{"ts":1658133120000,"o":22237,"h":22281,"l":22235.5,"c":22271.5,"v":281.097}
{"ts":1658133180000,"o":22271.5,"h":22290,"l":22269.5,"c":22280,"v":126.347}
{"ts":1658133240000,"o":22280,"h":22307,"l":22277.5,"c":22290,"v":146.038}
{"ts":1658133300000,"o":22290,"h":22291,"l":22278,"c":22278,"v":100.642}
{"ts":1658133360000,"o":22278,"h":22278.5,"l":22234,"c":22242,"v":179.879}
{"ts":1658133420000,"o":22242,"h":22256,"l":22211,"c":22226.5,"v":219.239}
{"ts":1658133480000,"o":22226.5,"h":22237,"l":22193.5,"c":22205,"v":233.707}
{"ts":1658133540000,"o":22205,"h":22209.5,"l":22153.5,"c":22179,"v":768.479}
{"ts":1658133600000,"o":22179,"h":22209,"l":22176,"c":22201,"v":294.484}
{"ts":1658133660000,"o":22201,"h":22225,"l":22199.5,"c":22211.5,"v":154.983}
{"ts":1658133720000,"o":22211.5,"h":22214,"l":22201,"c":22203.5,"v":50.518}
{"ts":1658133780000,"o":22203.5,"h":22237,"l":22203,"c":22234,"v":116.011}
{"ts":1658133840000,"o":22234,"h":22240,"l":22230,"c":22240,"v":146.056}
{"ts":1658133900000,"o":22240,"h":22250,"l":22237,"c":22248,"v":66.237}
{"ts":1658133960000,"o":22248,"h":22249.5,"l":22225.5,"c":22226,"v":92.615}
{"ts":1658134020000,"o":22226,"h":22250,"l":22223,"c":22237.5,"v":118.412}
{"ts":1658134080000,"o":22237.5,"h":22250,"l":22236.5,"c":22244,"v":35.511}
{"ts":1658134140000,"o":22244,"h":22244,"l":22230,"c":22232,"v":41.003}
{"ts":1658134200000,"o":22232,"h":22250.5,"l":22230,"c":22250.5,"v":32.369}
{"ts":1658134260000,"o":22250.5,"h":22275.5,"l":22240,"c":22240.5,"v":149.038}
{"ts":1658134320000,"o":22240.5,"h":22240.5,"l":22210.5,"c":22228,"v":117.857}
{"ts":1658134380000,"o":22228,"h":22240,"l":22227.5,"c":22240,"v":46.122}
{"ts":1658134440000,"o":22240,"h":22250,"l":22233,"c":22250,"v":48.011}
{"ts":1658134500000,"o":22250,"h":22254,"l":22244,"c":22246.5,"v":58.763}
{"ts":1658134560000,"o":22246.5,"h":22272,"l":22246,"c":22258,"v":123.184}
{"ts":1658134620000,"o":22258,"h":22291,"l":22257.5,"c":22291,"v":127.821}
{"ts":1658134680000,"o":22291,"h":22291,"l":22273.5,"c":22283,"v":90.831}
{"ts":1658134740000,"o":22283,"h":22285,"l":22271.5,"c":22285,"v":65.979}
{"ts":1658134800000,"o":22285,"h":22297.5,"l":22271,"c":22271,"v":77.132}
{"ts":1658134860000,"o":22271,"h":22297,"l":22270.5,"c":22297,"v":67.678}
{"ts":1658134920000,"o":22297,"h":22322,"l":22296.5,"c":22305.5,"v":384.691}
{"ts":1658134980000,"o":22305.5,"h":22313.5,"l":22286.5,"c":22300,"v":353.349}
{"ts":1658135040000,"o":22300,"h":22310,"l":22282.5,"c":22295.5,"v":153.809}
{"ts":1658135100000,"o":22295.5,"h":22304,"l":22262.5,"c":22276.5,"v":207.434}
{"ts":1658135160000,"o":22276.5,"h":22283.5,"l":22251,"c":22251.5,"v":104.442}
{"ts":1658135220000,"o":22251.5,"h":22256.5,"l":22234.5,"c":22255.5,"v":135.144}
{"ts":1658135280000,"o":22255.5,"h":22289,"l":22248.5,"c":22284,"v":130.484}
{"ts":1658135340000,"o":22284,"h":22285,"l":22270,"c":22280.5,"v":21.053}
{"ts":1658135400000,"o":22280.5,"h":22281.5,"l":22280,"c":22281.5,"v":20.192}
{"ts":1658135460000,"o":22281.5,"h":22304,"l":22281,"c":22301,"v":83.26}
{"ts":1658135520000,"o":22301,"h":22301,"l":22282,"c":22286.5,"v":66.709}
{"ts":1658135580000,"o":22286.5,"h":22299,"l":22278,"c":22299,"v":26.249}
{"ts":1658135640000,"o":22299,"h":22299,"l":22282,"c":22292,"v":35.433}
{"ts":1658135700000,"o":22292,"h":22292.5,"l":22283.5,"c":22287.5,"v":21.907}
{"ts":1658135760000,"o":22287.5,"h":22288,"l":22265.5,"c":22274.5,"v":96.563}
{"ts":1658135820000,"o":22274.5,"h":22274.5,"l":22243,"c":22243.5,"v":85.99}
{"ts":1658135880000,"o":22243.5,"h":22243.5,"l":22235.5,"c":22242,"v":91.883}
{"ts":1658135940000,"o":22242,"h":22248.5,"l":22228,"c":22228,"v":112.574}
{"ts":1658136000000,"o":22228,"h":22254.5,"l":22225,"c":22247.5,"v":104.567}
{"ts":1658136060000,"o":22247.5,"h":22274,"l":22247.5,"c":22270.5,"v":55.308}
{"ts":1658136120000,"o":22270.5,"h":22294.5,"l":22267.5,"c":22294.5,"v":85.586}
{"ts":1658136180000,"o":22294.5,"h":22320.5,"l":22294.5,"c":22314.5,"v":184.936}
{"ts":1658136240000,"o":22314.5,"h":22353.5,"l":22314,"c":22321,"v":310.945}
{"ts":1658136300000,"o":22321,"h":22362,"l":22312,"c":22345,"v":228.578}
{"ts":1658136360000,"o":22345,"h":22349,"l":22331,"c":22332,"v":73.751}
{"ts":1658136420000,"o":22332,"h":22360,"l":22332,"c":22358.5,"v":75.823}
{"ts":1658136480000,"o":22358.5,"h":22358.5,"l":22343,"c":22343,"v":91.127}
{"ts":1658136540000,"o":22343,"h":22345,"l":22342,"c":22344.5,"v":34.524}
{"ts":1658136600000,"o":22344.5,"h":22376,"l":22344.5,"c":22350.5,"v":178.245}
{"ts":1658136660000,"o":22350.5,"h":22370,"l":22344.5,"c":22362,"v":59.535}
{"ts":1658136720000,"o":22362,"h":22388,"l":22362,"c":22370.5,"v":125.545}
{"ts":1658136780000,"o":22370.5,"h":22370.5,"l":22297.5,"c":22306.5,"v":280.757}
{"ts":1658136840000,"o":22306.5,"h":22314.5,"l":22303,"c":22303.5,"v":94.472}
{"ts":1658136900000,"o":22303.5,"h":22324.5,"l":22293,"c":22320,"v":131.374}
{"ts":1658136960000,"o":22320,"h":22327,"l":22311,"c":22318,"v":36.667}
{"ts":1658137020000,"o":22318,"h":22318.5,"l":22285.5,"c":22287,"v":152.936}
{"ts":1658137080000,"o":22287,"h":22301,"l":22280,"c":22294,"v":87.586}
{"ts":1658137140000,"o":22294,"h":22294,"l":22273,"c":22274.5,"v":131.704}
{"ts":1658137200000,"o":22274.5,"h":22287.5,"l":22260.5,"c":22278.5,"v":150.092}
{"ts":1658137260000,"o":22278.5,"h":22292.5,"l":22276.5,"c":22277,"v":100.038}
{"ts":1658137320000,"o":22277,"h":22277,"l":22240,"c":22240.5,"v":136.886}
{"ts":1658137380000,"o":22240.5,"h":22261,"l":22240,"c":22249.5,"v":50.859}
{"ts":1658137440000,"o":22249.5,"h":22249.5,"l":22235,"c":22237.5,"v":105.882}
{"ts":1658137500000,"o":22237.5,"h":22250,"l":22237,"c":22249.5,"v":90.554}
{"ts":1658137560000,"o":22249.5,"h":22250,"l":22226.5,"c":22235.5,"v":84.776}
{"ts":1658137620000,"o":22235.5,"h":22238,"l":22221,"c":22221,"v":107.5}
{"ts":1658137680000,"o":22221,"h":22234.5,"l":22210,"c":22234.5,"v":124.12}
{"ts":1658137740000,"o":22234.5,"h":22260,"l":22234,"c":22255.5,"v":83.186}
{"ts":1658137800000,"o":22255.5,"h":22264,"l":22245,"c":22248,"v":74.712}
{"ts":1658137860000,"o":22248,"h":22263.5,"l":22247.5,"c":22253,"v":40.2}
{"ts":1658137920000,"o":22253,"h":22270,"l":22253,"c":22270,"v":59.308}
{"ts":1658137980000,"o":22270,"h":22270,"l":22251.5,"c":22252,"v":35.975}
{"ts":1658138040000,"o":22252,"h":22259.5,"l":22251.5,"c":22259.5,"v":43.644}
{"ts":1658138100000,"o":22259.5,"h":22265.5,"l":22244.5,"c":22247,"v":52.787}
{"ts":1658138160000,"o":22247,"h":22254,"l":22247,"c":22253.5,"v":29.438}
{"ts":1658138220000,"o":22253.5,"h":22254.5,"l":22235,"c":22235,"v":59.847}
{"ts":1658138280000,"o":22235,"h":22236.5,"l":22232,"c":22236,"v":57.011}
{"ts":1658138340000,"o":22236,"h":22244,"l":22235,"c":22235,"v":42.233}
{"ts":1658138400000,"o":22235,"h":22242,"l":22223,"c":22233.5,"v":143.599}
{"ts":1658138460000,"o":22233.5,"h":22234,"l":22222,"c":22225.5,"v":31.398}
{"ts":1658138520000,"o":22225.5,"h":22226,"l":22181,"c":22188,"v":284.107}
{"ts":1658138580000,"o":22188,"h":22188.5,"l":22166,"c":22166,"v":245.905}
{"ts":1658138640000,"o":22166,"h":22196.5,"l":22158,"c":22161,"v":286.252}
{"ts":1658138700000,"o":22161,"h":22169,"l":22138,"c":22138.5,"v":254.632}
{"ts":1658138760000,"o":22138.5,"h":22178,"l":22129,"c":22178,"v":386.875}
{"ts":1658138820000,"o":22178,"h":22190,"l":22177.5,"c":22182.5,"v":108.283}
{"ts":1658138880000,"o":22182.5,"h":22201.5,"l":22182,"c":22196.5,"v":139}
{"ts":1658138940000,"o":22196.5,"h":22257,"l":22196.5,"c":22230.5,"v":215.254}
{"ts":1658139000000,"o":22230.5,"h":22247,"l":22228.5,"c":22244.5,"v":98.93}
{"ts":1658139060000,"o":22244.5,"h":22248.5,"l":22226.5,"c":22231,"v":91.566}
{"ts":1658139120000,"o":22231,"h":22231,"l":22220,"c":22225.5,"v":40.011}
{"ts":1658139180000,"o":22225.5,"h":22225.5,"l":22220,"c":22220,"v":49.8}
{"ts":1658139240000,"o":22220,"h":22245,"l":22220,"c":22244.5,"v":55.752}
{"ts":1658139300000,"o":22244.5,"h":22248,"l":22234,"c":22237.5,"v":55.656}
{"ts":1658139360000,"o":22237.5,"h":22238,"l":22221,"c":22221,"v":36.969}
{"ts":1658139420000,"o":22221,"h":22229.5,"l":22221,"c":22221.5,"v":48.705}
{"ts":1658139480000,"o":22221.5,"h":22247.5,"l":22221.5,"c":22247.5,"v":50.773}
{"ts":1658139540000,"o":22247.5,"h":22260.5,"l":22243,"c":22258,"v":104.943}
{"ts":1658139600000,"o":22258,"h":22268,"l":22258,"c":22267.5,"v":52.373}
{"ts":1658139660000,"o":22267.5,"h":22268,"l":22258,"c":22268,"v":63.36}
{"ts":1658139720000,"o":22268,"h":22278,"l":22265.5,"c":22274.5,"v":98.237}
{"ts":1658139780000,"o":22274.5,"h":22280,"l":22270,"c":22270.5,"v":62.155}
{"ts":1658139840000,"o":22270.5,"h":22293,"l":22270,"c":22287.5,"v":173.722}
{"ts":1658139900000,"o":22287.5,"h":22287.5,"l":22274,"c":22283.5,"v":39.964}
{"ts":1658139960000,"o":22283.5,"h":22329.5,"l":22283,"c":22319.5,"v":394.024}
{"ts":1658140020000,"o":22319.5,"h":22349,"l":22319.5,"c":22335,"v":218.147}
{"ts":1658140080000,"o":22335,"h":22346,"l":22291.5,"c":22309.5,"v":145.5}
{"ts":1658140140000,"o":22309.5,"h":22321.5,"l":22283,"c":22303.5,"v":98.457}
{"ts":1658140200000,"o":22303.5,"h":22362,"l":22303.5,"c":22336,"v":554.987}
{"ts":1658140260000,"o":22336,"h":22340,"l":22190,"c":22220,"v":777.464}
{"ts":1658140320000,"o":22220,"h":22235,"l":22194.5,"c":22235,"v":205.205}
{"ts":1658140380000,"o":22235,"h":22245,"l":22215,"c":22222.5,"v":91.734}
{"ts":1658140440000,"o":22222.5,"h":22240,"l":22222.5,"c":22239.5,"v":95.314}
{"ts":1658140500000,"o":22239.5,"h":22240,"l":22213.5,"c":22216,"v":91.097}
{"ts":1658140560000,"o":22216,"h":22220,"l":22202,"c":22202,"v":65.131}
{"ts":1658140620000,"o":22202,"h":22222.5,"l":22199,"c":22205.5,"v":116.741}
{"ts":1658140680000,"o":22205.5,"h":22206,"l":22181.5,"c":22186.5,"v":147.879}
{"ts":1658140740000,"o":22186.5,"h":22210,"l":22186.5,"c":22209,"v":102.181}
{"ts":1658140800000,"o":22209,"h":22230,"l":22205,"c":22230,"v":113.334}
{"ts":1658140860000,"o":22230,"h":22235,"l":22206.5,"c":22206.5,"v":156.554}
{"ts":1658140920000,"o":22206.5,"h":22234.5,"l":22206.5,"c":22231.5,"v":39.027}
{"ts":1658140980000,"o":22231.5,"h":22231.5,"l":22210,"c":22214,"v":56.937}
{"ts":1658141040000,"o":22214,"h":22214,"l":22200,"c":22200,"v":50.197}
{"ts":1658141100000,"o":22200,"h":22201.5,"l":22194.5,"c":22196.5,"v":46.348}
{"ts":1658141160000,"o":22196.5,"h":22209.5,"l":22196,"c":22200.5,"v":140.742}
{"ts":1658141220000,"o":22200.5,"h":22200.5,"l":22194.5,"c":22197,"v":82.494}
{"ts":1658141280000,"o":22197,"h":22218,"l":22196,"c":22196,"v":178.959}
{"ts":1658141340000,"o":22196,"h":22199.5,"l":22190,"c":22195,"v":53.958}
{"ts":1658141400000,"o":22195,"h":22203,"l":22195,"c":22195.5,"v":53.27}
{"ts":1658141460000,"o":22195.5,"h":22196,"l":22165,"c":22170.5,"v":242.095}
{"ts":1658141520000,"o":22170.5,"h":22179,"l":22165.5,"c":22174.5,"v":69.555}
{"ts":1658141580000,"o":22174.5,"h":22179.5,"l":22170.5,"c":22172,"v":48.385}
{"ts":1658141640000,"o":22172,"h":22191,"l":22163,"c":22186.5,"v":101.355}
{"ts":1658141700000,"o":22186.5,"h":22197.5,"l":22185,"c":22197.5,"v":52.324}
{"ts":1658141760000,"o":22197.5,"h":22222,"l":22197.5,"c":22219.5,"v":188.528}
{"ts":1658141820000,"o":22219.5,"h":22220,"l":22207,"c":22208.5,"v":70.686}
{"ts":1658141880000,"o":22208.5,"h":22214.5,"l":22200,"c":22200,"v":40.11}
{"ts":1658141940000,"o":22200,"h":22204,"l":22200,"c":22203.5,"v":25.062}
{"ts":1658142000000,"o":22203.5,"h":22209,"l":22180,"c":22185.5,"v":57.296}
{"ts":1658142060000,"o":22185.5,"h":22197,"l":22185.5,"c":22197,"v":53.391}
{"ts":1658142120000,"o":22197,"h":22198,"l":22195,"c":22195.5,"v":30.134}
{"ts":1658142180000,"o":22195.5,"h":22198,"l":22182.5,"c":22192.5,"v":169.207}
{"ts":1658142240000,"o":22192.5,"h":22194.5,"l":22183.5,"c":22184,"v":176.664}
{"ts":1658142300000,"o":22184,"h":22184,"l":22176,"c":22176,"v":173.977}
{"ts":1658142360000,"o":22176,"h":22200,"l":22175.5,"c":22200,"v":133.661}
{"ts":1658142420000,"o":22200,"h":22212.5,"l":22199.5,"c":22203,"v":124.708}
{"ts":1658142480000,"o":22203,"h":22216,"l":22198,"c":22208,"v":196.456}
{"ts":1658142540000,"o":22208,"h":22222.5,"l":22208,"c":22216,"v":170.076}
{"ts":1658142600000,"o":22216,"h":22220,"l":22215.5,"c":22219.5,"v":30.521}
{"ts":1658142660000,"o":22219.5,"h":22231,"l":22219,"c":22223,"v":84.698}
{"ts":1658142720000,"o":22223,"h":22250,"l":22222.5,"c":22249,"v":112.289}
{"ts":1658142780000,"o":22249,"h":22250,"l":22237.5,"c":22244,"v":85.484}
{"ts":1658142840000,"o":22244,"h":22246,"l":22240,"c":22240,"v":26.724}
{"ts":1658142900000,"o":22240,"h":22243.5,"l":22210,"c":22210,"v":233.791}
{"ts":1658142960000,"o":22210,"h":22322,"l":22202,"c":22275,"v":1358.722}
{"ts":1658143020000,"o":22275,"h":22309.5,"l":22242.5,"c":22249.5,"v":337.949}
{"ts":1658143080000,"o":22249.5,"h":22262.5,"l":22238.5,"c":22250.5,"v":107.939}
{"ts":1658143140000,"o":22250.5,"h":22255,"l":22234,"c":22238,"v":80.678}
{"ts":1658143200000,"o":22238,"h":22242,"l":22234,"c":22241.5,"v":34.161}
{"ts":1658143260000,"o":22241.5,"h":22241.5,"l":22220,"c":22222.5,"v":53.779}
{"ts":1658143320000,"o":22222.5,"h":22229.5,"l":22219,"c":22229.5,"v":33.728}
{"ts":1658143380000,"o":22229.5,"h":22234,"l":22226,"c":22232,"v":36.942}
{"ts":1658143440000,"o":22232,"h":22260,"l":22232,"c":22260,"v":58.933}
{"ts":1658143500000,"o":22260,"h":22271,"l":22253,"c":22265,"v":71.891}
{"ts":1658143560000,"o":22265,"h":22265,"l":22250,"c":22255,"v":63.277}
{"ts":1658143620000,"o":22255,"h":22255,"l":22238.5,"c":22253,"v":37.97}
{"ts":1658143680000,"o":22253,"h":22296,"l":22249,"c":22283.5,"v":343.411}
{"ts":1658143740000,"o":22283.5,"h":22285,"l":22269.5,"c":22270,"v":40.824}
{"ts":1658143800000,"o":22270,"h":22290,"l":22265,"c":22281.5,"v":183.677}
{"ts":1658143860000,"o":22281.5,"h":22281.5,"l":22261.5,"c":22261.5,"v":28.73}
{"ts":1658143920000,"o":22261.5,"h":22267,"l":22261,"c":22262,"v":54.442}
{"ts":1658143980000,"o":22262,"h":22279.5,"l":22255,"c":22271.5,"v":30.177}
{"ts":1658144040000,"o":22271.5,"h":22277,"l":22255,"c":22260,"v":22.603}
{"ts":1658144100000,"o":22260,"h":22263.5,"l":22205,"c":22215,"v":330.464}
{"ts":1658144160000,"o":22215,"h":22215,"l":22180,"c":22193.5,"v":220.187}
{"ts":1658144220000,"o":22193.5,"h":22194,"l":22155,"c":22160,"v":238.307}
{"ts":1658144280000,"o":22160,"h":22176,"l":22150,"c":22167,"v":223.994}
{"ts":1658144340000,"o":22167,"h":22180,"l":22150,"c":22165,"v":211.508}
{"ts":1658144400000,"o":22165,"h":22176,"l":22156.5,"c":22164.5,"v":160.356}
{"ts":1658144460000,"o":22164.5,"h":22168.5,"l":22115.5,"c":22123,"v":407.911}
{"ts":1658144520000,"o":22123,"h":22164,"l":22103,"c":22134,"v":337.904}
{"ts":1658144580000,"o":22134,"h":22155,"l":22125.5,"c":22143,"v":182.985}
{"ts":1658144640000,"o":22143,"h":22160,"l":22143,"c":22155,"v":69.802}
{"ts":1658144700000,"o":22155,"h":22155,"l":22046,"c":22062.5,"v":1375.507}
{"ts":1658144760000,"o":22062.5,"h":22072.5,"l":22032.5,"c":22072.5,"v":560.632}
{"ts":1658144820000,"o":22072.5,"h":22086,"l":22036,"c":22036,"v":288.963}
{"ts":1658144880000,"o":22036,"h":22042.5,"l":21982,"c":21987,"v":992.675}
{"ts":1658144940000,"o":21987,"h":22025,"l":21980,"c":22000,"v":458.625}
{"ts":1658145000000,"o":22000,"h":22012,"l":21980,"c":22003,"v":389.08}
{"ts":1658145060000,"o":22003,"h":22059.5,"l":22000,"c":22054.5,"v":495.234}
{"ts":1658145120000,"o":22054.5,"h":22090,"l":22040,"c":22050.5,"v":347.849}
{"ts":1658145180000,"o":22050.5,"h":22089,"l":22050,"c":22076.5,"v":169.743}
{"ts":1658145240000,"o":22076.5,"h":22080,"l":22070.5,"c":22080,"v":106.498}
{"ts":1658145300000,"o":22080,"h":22124,"l":22079.5,"c":22121.5,"v":341.071}
{"ts":1658145360000,"o":22121.5,"h":22194.5,"l":22115,"c":22164,"v":504.646}
{"ts":1658145420000,"o":22164,"h":22164,"l":22132,"c":22153.5,"v":217.888}
{"ts":1658145480000,"o":22153.5,"h":22153.5,"l":22133,"c":22134.5,"v":157.703}
{"ts":1658145540000,"o":22134.5,"h":22134.5,"l":22113,"c":22132.5,"v":111.83}
{"ts":1658145600000,"o":22132.5,"h":22137,"l":22132,"c":22134,"v":115.698}
{"ts":1658145660000,"o":22134,"h":22143.5,"l":22110,"c":22143,"v":87.979}
{"ts":1658145720000,"o":22143,"h":22147.5,"l":22135.5,"c":22136,"v":89.882}
{"ts":1658145780000,"o":22136,"h":22136,"l":22081,"c":22102.5,"v":260.991}
{"ts":1658145840000,"o":22102.5,"h":22103,"l":22071.5,"c":22089.5,"v":158.582}
{"ts":1658145900000,"o":22089.5,"h":22090,"l":22035,"c":22038.5,"v":398.668}
{"ts":1658145960000,"o":22038.5,"h":22054.5,"l":22031.5,"c":22031.5,"v":249.168}
{"ts":1658146020000,"o":22031.5,"h":22034.5,"l":22011.5,"c":22023,"v":214.668}
{"ts":1658146080000,"o":22023,"h":22023.5,"l":21993,"c":22003,"v":321.794}
{"ts":1658146140000,"o":22003,"h":22028,"l":22002,"c":22002.5,"v":132.282}
{"ts":1658146200000,"o":22002.5,"h":22032,"l":22002,"c":22030,"v":135.062}
{"ts":1658146260000,"o":22030,"h":22056,"l":22029.5,"c":22045.5,"v":208.82}
{"ts":1658146320000,"o":22045.5,"h":22045.5,"l":22029,"c":22030.5,"v":110.322}
{"ts":1658146380000,"o":22030.5,"h":22055,"l":22030,"c":22050,"v":61.87}
{"ts":1658146440000,"o":22050,"h":22073.5,"l":22049.5,"c":22064,"v":93.5}
{"ts":1658146500000,"o":22064,"h":22067,"l":22049.5,"c":22053,"v":110.14}
{"ts":1658146560000,"o":22053,"h":22068.5,"l":22036,"c":22036.5,"v":201.728}
{"ts":1658146620000,"o":22036.5,"h":22036.5,"l":21966.5,"c":21979.5,"v":653.243}
{"ts":1658146680000,"o":21979.5,"h":22000,"l":21951,"c":21954.5,"v":440.225}
{"ts":1658146740000,"o":21954.5,"h":21983,"l":21935,"c":21977.5,"v":437.19}
{"ts":1658146800000,"o":21977.5,"h":21992,"l":21935,"c":21945.5,"v":526.69}
{"ts":1658146860000,"o":21945.5,"h":21964.5,"l":21939,"c":21964.5,"v":181.356}
{"ts":1658146920000,"o":21964.5,"h":21964.5,"l":21914.5,"c":21943,"v":312.561}
{"ts":1658146980000,"o":21943,"h":21943.5,"l":21907,"c":21909.5,"v":350.932}
{"ts":1658147040000,"o":21909.5,"h":21920,"l":21900,"c":21910,"v":372.967}
{"ts":1658147100000,"o":21910,"h":21978,"l":21909.5,"c":21952.5,"v":389.834}
{"ts":1658147160000,"o":21952.5,"h":21984,"l":21950,"c":21974.5,"v":199.831}
{"ts":1658147220000,"o":21974.5,"h":21984,"l":21968,"c":21983.5,"v":206.051}
{"ts":1658147280000,"o":21983.5,"h":21983.5,"l":21969,"c":21970,"v":86.397}
{"ts":1658147340000,"o":21970,"h":21982.5,"l":21970,"c":21979.5,"v":108.095}
{"ts":1658147400000,"o":21979.5,"h":21990,"l":21954.5,"c":21954.5,"v":200.793}
{"ts":1658147460000,"o":21954.5,"h":22051.5,"l":21947,"c":22040.5,"v":608.829}
{"ts":1658147520000,"o":22040.5,"h":22115,"l":22037,"c":22075,"v":1048.161}
{"ts":1658147580000,"o":22075,"h":22099,"l":22066,"c":22091.5,"v":241.374}
{"ts":1658147640000,"o":22091.5,"h":22092,"l":22071,"c":22071.5,"v":187.596}
{"ts":1658147700000,"o":22071.5,"h":22071.5,"l":22037,"c":22041,"v":212.857}
{"ts":1658147760000,"o":22041,"h":22098.5,"l":22036,"c":22084,"v":171.639}
{"ts":1658147820000,"o":22084,"h":22089,"l":22075.5,"c":22089,"v":77.064}
{"ts":1658147880000,"o":22089,"h":22104.5,"l":22071,"c":22100,"v":168.174}
{"ts":1658147940000,"o":22100,"h":22137,"l":22100,"c":22110,"v":389.096}
{"ts":1658148000000,"o":22110,"h":22113.5,"l":22072.5,"c":22076.5,"v":160.364}
{"ts":1658148060000,"o":22076.5,"h":22093.5,"l":22076,"c":22092.5,"v":78.048}
{"ts":1658148120000,"o":22092.5,"h":22093,"l":22074,"c":22092.5,"v":42.723}
{"ts":1658148180000,"o":22092.5,"h":22114.5,"l":22088,"c":22114.5,"v":75.273}
{"ts":1658148240000,"o":22114.5,"h":22160,"l":22104,"c":22122,"v":314.624}
{"ts":1658148300000,"o":22122,"h":22170,"l":22121.5,"c":22164.5,"v":455.622}
{"ts":1658148360000,"o":22164.5,"h":22167,"l":22150,"c":22152.5,"v":189.201}
{"ts":1658148420000,"o":22152.5,"h":22152.5,"l":22133.5,"c":22136,"v":129.429}
{"ts":1658148480000,"o":22136,"h":22136.5,"l":22122,"c":22122,"v":98.872}
{"ts":1658148540000,"o":22122,"h":22122.5,"l":22087.5,"c":22098.5,"v":97.661}
{"ts":1658148600000,"o":22098.5,"h":22126,"l":22087.5,"c":22114,"v":112.532}
{"ts":1658148660000,"o":22114,"h":22114.5,"l":22100,"c":22106.5,"v":71.39}
{"ts":1658148720000,"o":22106.5,"h":22130,"l":22106.5,"c":22123.5,"v":101.309}
{"ts":1658148780000,"o":22123.5,"h":22132,"l":22115,"c":22116,"v":84.298}
{"ts":1658148840000,"o":22116,"h":22116,"l":22110,"c":22112,"v":34.971}
{"ts":1658148900000,"o":22112,"h":22144,"l":22112,"c":22140.5,"v":69.517}
{"ts":1658148960000,"o":22140.5,"h":22225,"l":22140,"c":22218.5,"v":731.239}
{"ts":1658149020000,"o":22218.5,"h":22342.5,"l":22214.5,"c":22282.5,"v":1256.866}
{"ts":1658149080000,"o":22282.5,"h":22323,"l":22232,"c":22243,"v":506.848}
{"ts":1658149140000,"o":22243,"h":22308,"l":22235.5,"c":22280.5,"v":343.755}
{"ts":1658149200000,"o":22280.5,"h":22292,"l":22266.5,"c":22269,"v":358.999}
{"ts":1658149260000,"o":22269,"h":22300,"l":22240.5,"c":22269,"v":558.734}
{"ts":1658149320000,"o":22269,"h":22292,"l":22250,"c":22250.5,"v":132.307}
{"ts":1658149380000,"o":22250.5,"h":22250.5,"l":22210,"c":22227,"v":239.297}
{"ts":1658149440000,"o":22227,"h":22242,"l":22216,"c":22228.5,"v":139.676}
{"ts":1658149500000,"o":22228.5,"h":22249,"l":22228,"c":22241.5,"v":77.911}
{"ts":1658149560000,"o":22241.5,"h":22262.5,"l":22231,"c":22231.5,"v":112.015}
{"ts":1658149620000,"o":22231.5,"h":22231.5,"l":22188,"c":22215,"v":251.22}
{"ts":1658149680000,"o":22215,"h":22244,"l":22210,"c":22210,"v":176.038}
{"ts":1658149740000,"o":22210,"h":22249.5,"l":22210,"c":22216,"v":121.863}
{"ts":1658149800000,"o":22216,"h":22219.5,"l":22192,"c":22192,"v":151.267}
{"ts":1658149860000,"o":22192,"h":22229,"l":22191.5,"c":22226,"v":205.687}
{"ts":1658149920000,"o":22226,"h":22226.5,"l":22210,"c":22210,"v":47.646}
{"ts":1658149980000,"o":22210,"h":22216.5,"l":22208,"c":22208,"v":39.179}
{"ts":1658150040000,"o":22208,"h":22238.5,"l":22208,"c":22238.5,"v":46.824}
{"ts":1658150100000,"o":22238.5,"h":22239.5,"l":22221.5,"c":22221.5,"v":36.076}
{"ts":1658150160000,"o":22221.5,"h":22236.5,"l":22212,"c":22212,"v":36.524}
{"ts":1658150220000,"o":22212,"h":22225,"l":22211,"c":22216,"v":27.992}
{"ts":1658150280000,"o":22216,"h":22241,"l":22211,"c":22234.5,"v":65.438}
{"ts":1658150340000,"o":22234.5,"h":22237.5,"l":22198,"c":22198,"v":124.866}
{"ts":1658150400000,"o":22198,"h":22198.5,"l":22188,"c":22198,"v":138.373}
{"ts":1658150460000,"o":22198,"h":22211.5,"l":22198,"c":22203.5,"v":52.478}
{"ts":1658150520000,"o":22203.5,"h":22226,"l":22203.5,"c":22221.5,"v":42.816}
{"ts":1658150580000,"o":22221.5,"h":22231,"l":22217,"c":22217.5,"v":73.608}
{"ts":1658150640000,"o":22217.5,"h":22218,"l":22198,"c":22198.5,"v":62.42}
{"ts":1658150700000,"o":22198.5,"h":22211.5,"l":22198,"c":22211.5,"v":45.064}
{"ts":1658150760000,"o":22211.5,"h":22228,"l":22211,"c":22219.5,"v":55.64}
{"ts":1658150820000,"o":22219.5,"h":22231,"l":22218.5,"c":22221.5,"v":52.264}
{"ts":1658150880000,"o":22221.5,"h":22222,"l":22205,"c":22216.5,"v":32.567}
{"ts":1658150940000,"o":22216.5,"h":22265,"l":22208.5,"c":22251,"v":178.374}
{"ts":1658151000000,"o":22251,"h":22284.5,"l":22237,"c":22281,"v":262.644}
{"ts":1658151060000,"o":22281,"h":22281,"l":22160,"c":22210.5,"v":750.199}
{"ts":1658151120000,"o":22210.5,"h":22298,"l":22209.5,"c":22286,"v":515.458}
{"ts":1658151180000,"o":22286,"h":22320,"l":22281,"c":22316.5,"v":557.443}
{"ts":1658151240000,"o":22316.5,"h":22317,"l":22230,"c":22246.5,"v":293.33}
{"ts":1658151300000,"o":22246.5,"h":22246.5,"l":22160,"c":22184.5,"v":696.454}
{"ts":1658151360000,"o":22184.5,"h":22195,"l":22160,"c":22179.5,"v":260.204}
{"ts":1658151420000,"o":22179.5,"h":22215,"l":22177.5,"c":22203,"v":169.807}
{"ts":1658151480000,"o":22203,"h":22217,"l":22198,"c":22202.5,"v":131.931}
{"ts":1658151540000,"o":22202.5,"h":22208,"l":22192.5,"c":22197,"v":79.487}
{"ts":1658151600000,"o":22197,"h":22197,"l":22069,"c":22078.5,"v":1142.674}
{"ts":1658151660000,"o":22078.5,"h":22159,"l":22078.5,"c":22159,"v":397.739}
{"ts":1658151720000,"o":22159,"h":22160,"l":22117.5,"c":22137.5,"v":256.17}
{"ts":1658151780000,"o":22137.5,"h":22155.5,"l":22135,"c":22148,"v":85.38}
{"ts":1658151840000,"o":22148,"h":22148.5,"l":22129,"c":22147.5,"v":86.778}
{"ts":1658151900000,"o":22147.5,"h":22188.5,"l":22137.5,"c":22181,"v":264.382}
{"ts":1658151960000,"o":22181,"h":22220,"l":22161.5,"c":22209,"v":297.858}
{"ts":1658152020000,"o":22209,"h":22210,"l":22160,"c":22171,"v":283.932}
{"ts":1658152080000,"o":22171,"h":22202,"l":22171,"c":22201,"v":144.602}
{"ts":1658152140000,"o":22201,"h":22214.5,"l":22192,"c":22196.5,"v":88.527}
{"ts":1658152200000,"o":22196.5,"h":22217.5,"l":22186.5,"c":22187,"v":126.965}
{"ts":1658152260000,"o":22187,"h":22202,"l":22181,"c":22187,"v":60.402}
{"ts":1658152320000,"o":22187,"h":22199,"l":22177.5,"c":22177.5,"v":75.365}
{"ts":1658152380000,"o":22177.5,"h":22178,"l":22125.5,"c":22152.5,"v":418.284}
{"ts":1658152440000,"o":22152.5,"h":22165.5,"l":22152,"c":22161.5,"v":66.042}
{"ts":1658152500000,"o":22161.5,"h":22197.5,"l":22160.5,"c":22196,"v":113.81}
{"ts":1658152560000,"o":22196,"h":22198.5,"l":22166,"c":22182.5,"v":97.866}
{"ts":1658152620000,"o":22182.5,"h":22182.5,"l":22152,"c":22152,"v":59.961}
{"ts":1658152680000,"o":22152,"h":22170,"l":22148,"c":22153.5,"v":60.305}
{"ts":1658152740000,"o":22153.5,"h":22159.5,"l":22135.5,"c":22136,"v":157.56}
{"ts":1658152800000,"o":22136,"h":22159.5,"l":22122,"c":22123,"v":187.136}
{"ts":1658152860000,"o":22123,"h":22190.5,"l":22123,"c":22184,"v":137.824}
{"ts":1658152920000,"o":22184,"h":22184.5,"l":22160,"c":22165.5,"v":75.007}
{"ts":1658152980000,"o":22165.5,"h":22173,"l":22131,"c":22131.5,"v":58.873}
{"ts":1658153040000,"o":22131.5,"h":22142,"l":22120,"c":22125,"v":176.905}
{"ts":1658153100000,"o":22125,"h":22125.5,"l":22100.5,"c":22100.5,"v":211.82}
{"ts":1658153160000,"o":22100.5,"h":22108.5,"l":22086.5,"c":22108.5,"v":259.284}
{"ts":1658153220000,"o":22108.5,"h":22122.5,"l":22086.5,"c":22090.5,"v":189.991}
{"ts":1658153280000,"o":22090.5,"h":22114.5,"l":22081.5,"c":22088.5,"v":294.84}
{"ts":1658153340000,"o":22088.5,"h":22094.5,"l":22065.5,"c":22073,"v":170.227}
{"ts":1658153400000,"o":22073,"h":22091,"l":22033.5,"c":22047.5,"v":468.535}
{"ts":1658153460000,"o":22047.5,"h":22059,"l":22006.5,"c":22023.5,"v":496.498}
{"ts":1658153520000,"o":22023.5,"h":22025.5,"l":21982,"c":22010,"v":668.231}
{"ts":1658153580000,"o":22010,"h":22020,"l":21990,"c":22011,"v":314.256}
{"ts":1658153640000,"o":22011,"h":22061,"l":22006.5,"c":22039,"v":335.131}
{"ts":1658153700000,"o":22039,"h":22080,"l":22035,"c":22064.5,"v":267.944}
{"ts":1658153760000,"o":22064.5,"h":22094,"l":22064,"c":22080.5,"v":210.265}
{"ts":1658153820000,"o":22080.5,"h":22080.5,"l":22040.5,"c":22041,"v":120.166}
{"ts":1658153880000,"o":22041,"h":22056,"l":22036,"c":22050,"v":137.162}
{"ts":1658153940000,"o":22050,"h":22060,"l":22026.5,"c":22026.5,"v":102.222}
{"ts":1658154000000,"o":22026.5,"h":22054.5,"l":22013,"c":22054.5,"v":176.549}
{"ts":1658154060000,"o":22054.5,"h":22060,"l":22036,"c":22038,"v":98.886}
{"ts":1658154120000,"o":22038,"h":22054.5,"l":22038,"c":22043.5,"v":57.382}
{"ts":1658154180000,"o":22043.5,"h":22052.5,"l":22030,"c":22030.5,"v":32.738}
{"ts":1658154240000,"o":22030.5,"h":22042.5,"l":22027,"c":22042.5,"v":75.972}
{"ts":1658154300000,"o":22042.5,"h":22042.5,"l":22001,"c":22001,"v":147.656}
{"ts":1658154360000,"o":22001,"h":22018.5,"l":22000,"c":22018,"v":146.118}
{"ts":1658154420000,"o":22018,"h":22048,"l":22002,"c":22035,"v":186.033}
{"ts":1658154480000,"o":22035,"h":22050,"l":22025,"c":22045.5,"v":94.427}
{"ts":1658154540000,"o":22045.5,"h":22049,"l":22031,"c":22039.5,"v":86.616}
{"ts":1658154600000,"o":22039.5,"h":22091,"l":22032.5,"c":22079,"v":267.863}
{"ts":1658154660000,"o":22079,"h":22089,"l":22061,"c":22089,"v":147.698}
{"ts":1658154720000,"o":22089,"h":22138.5,"l":22079,"c":22132,"v":533.921}
{"ts":1658154780000,"o":22132,"h":22155,"l":22106.5,"c":22106.5,"v":351.83}
{"ts":1658154840000,"o":22106.5,"h":22115,"l":22106,"c":22110,"v":70.699}
{"ts":1658154900000,"o":22110,"h":22128,"l":22106,"c":22120.5,"v":124.822}
{"ts":1658154960000,"o":22120.5,"h":22120.5,"l":22111,"c":22112.5,"v":48.135}
{"ts":1658155020000,"o":22112.5,"h":22112.5,"l":22092,"c":22092.5,"v":104.698}
{"ts":1658155080000,"o":22092.5,"h":22105.5,"l":22085,"c":22088,"v":105.767}
{"ts":1658155140000,"o":22088,"h":22095,"l":22070,"c":22095,"v":111.33}
{"ts":1658155200000,"o":22095,"h":22105,"l":22087.5,"c":22094,"v":52.45}
{"ts":1658155260000,"o":22094,"h":22108.5,"l":22091,"c":22108,"v":36.321}
{"ts":1658155320000,"o":22108,"h":22117,"l":22105,"c":22114,"v":83.179}
{"ts":1658155380000,"o":22114,"h":22133,"l":22111,"c":22119,"v":70.722}
{"ts":1658155440000,"o":22119,"h":22119.5,"l":22115,"c":22115.5,"v":22.521}
{"ts":1658155500000,"o":22115.5,"h":22130,"l":22115,"c":22130,"v":93.003}
{"ts":1658155560000,"o":22130,"h":22144,"l":22080.5,"c":22096,"v":114.366}
{"ts":1658155620000,"o":22096,"h":22110,"l":22096,"c":22110,"v":48.072}
{"ts":1658155680000,"o":22110,"h":22110,"l":22101,"c":22108,"v":28.903}
{"ts":1658155740000,"o":22108,"h":22108,"l":22081.5,"c":22081.5,"v":46.892}
{"ts":1658155800000,"o":22081.5,"h":22097.5,"l":22081.5,"c":22084.5,"v":45.19}
{"ts":1658155860000,"o":22084.5,"h":22090,"l":22080,"c":22088.5,"v":41.549}
{"ts":1658155920000,"o":22088.5,"h":22090,"l":22080,"c":22080,"v":38.935}
{"ts":1658155980000,"o":22080,"h":22110,"l":22080,"c":22109.5,"v":49.355}
{"ts":1658156040000,"o":22109.5,"h":22132,"l":22108,"c":22131,"v":60.104}
{"ts":1658156100000,"o":22131,"h":22189,"l":22126.5,"c":22184.5,"v":448.935}
{"ts":1658156160000,"o":22184.5,"h":22215.5,"l":22178.5,"c":22199.5,"v":494.181}
{"ts":1658156220000,"o":22199.5,"h":22237,"l":22198,"c":22218.5,"v":362.122}
{"ts":1658156280000,"o":22218.5,"h":22219.5,"l":22201,"c":22201.5,"v":88.271}
{"ts":1658156340000,"o":22201.5,"h":22225.5,"l":22190,"c":22207.5,"v":171.583}
{"ts":1658156400000,"o":22207.5,"h":22224,"l":22196.5,"c":22224,"v":141.475}
{"ts":1658156460000,"o":22224,"h":22224,"l":22202,"c":22202,"v":87.347}
{"ts":1658156520000,"o":22202,"h":22202.5,"l":22190,"c":22197,"v":72.009}
{"ts":1658156580000,"o":22197,"h":22197,"l":22174.5,"c":22192.5,"v":138.352}
{"ts":1658156640000,"o":22192.5,"h":22212.5,"l":22191.5,"c":22212.5,"v":48.968}
{"ts":1658156700000,"o":22212.5,"h":22212.5,"l":22179.5,"c":22179.5,"v":259.338}
{"ts":1658156760000,"o":22179.5,"h":22195,"l":22179.5,"c":22194.5,"v":38.595}
{"ts":1658156820000,"o":22194.5,"h":22195,"l":22177,"c":22177.5,"v":21.441}
{"ts":1658156880000,"o":22177.5,"h":22190,"l":22177,"c":22189,"v":28.335}
{"ts":1658156940000,"o":22189,"h":22189,"l":22165,"c":22181.5,"v":72.26}
{"ts":1658157000000,"o":22181.5,"h":22192,"l":22176,"c":22192,"v":52.096}
{"ts":1658157060000,"o":22192,"h":22199,"l":22191,"c":22193.5,"v":63.544}
{"ts":1658157120000,"o":22193.5,"h":22218.5,"l":22191.5,"c":22213,"v":268.185}
{"ts":1658157180000,"o":22213,"h":22220.5,"l":22198,"c":22198.5,"v":103.702}
{"ts":1658157240000,"o":22198.5,"h":22205.5,"l":22174.5,"c":22205.5,"v":123.16}
{"ts":1658157300000,"o":22205.5,"h":22206,"l":22182.5,"c":22182.5,"v":115.711}
{"ts":1658157360000,"o":22182.5,"h":22195,"l":22177.5,"c":22189.5,"v":63.958}
{"ts":1658157420000,"o":22189.5,"h":22189.5,"l":22176,"c":22178.5,"v":25.86}
{"ts":1658157480000,"o":22178.5,"h":22186,"l":22147,"c":22159.5,"v":168.393}
{"ts":1658157540000,"o":22159.5,"h":22205,"l":22159.5,"c":22197.5,"v":151.845}
{"ts":1658157600000,"o":22197.5,"h":22203.5,"l":22193,"c":22199,"v":60.774}
{"ts":1658157660000,"o":22199,"h":22207,"l":22186,"c":22204.5,"v":54.697}
{"ts":1658157720000,"o":22204.5,"h":22240,"l":22204.5,"c":22239.5,"v":180.552}
{"ts":1658157780000,"o":22239.5,"h":22240,"l":22234.5,"c":22237,"v":108.562}
{"ts":1658157840000,"o":22237,"h":22260,"l":22232.5,"c":22247.5,"v":218.541}
{"ts":1658157900000,"o":22247.5,"h":22254,"l":22230.5,"c":22230.5,"v":161.74}
{"ts":1658157960000,"o":22230.5,"h":22231,"l":22204.5,"c":22206,"v":110.573}
{"ts":1658158020000,"o":22206,"h":22213,"l":22183.5,"c":22184,"v":89.757}
{"ts":1658158080000,"o":22184,"h":22192.5,"l":22181,"c":22189.5,"v":75.296}
{"ts":1658158140000,"o":22189.5,"h":22204,"l":22185.5,"c":22188.5,"v":36.379}
{"ts":1658158200000,"o":22188.5,"h":22194.5,"l":22167.5,"c":22172.5,"v":140.548}
{"ts":1658158260000,"o":22172.5,"h":22179,"l":22164,"c":22174.5,"v":85.416}
{"ts":1658158320000,"o":22174.5,"h":22205,"l":22172,"c":22205,"v":60.245}
{"ts":1658158380000,"o":22205,"h":22209,"l":22194,"c":22203.5,"v":86.282}
{"ts":1658158440000,"o":22203.5,"h":22215,"l":22197.5,"c":22207,"v":78.897}
{"ts":1658158500000,"o":22207,"h":22220,"l":22206.5,"c":22219.5,"v":56.049}
{"ts":1658158560000,"o":22219.5,"h":22243.5,"l":22219.5,"c":22243.5,"v":93.753}
{"ts":1658158620000,"o":22243.5,"h":22284.5,"l":22243,"c":22264,"v":400.354}
{"ts":1658158680000,"o":22264,"h":22280,"l":22264,"c":22275,"v":70.403}
{"ts":1658158740000,"o":22275,"h":22388,"l":22275,"c":22378,"v":1067.903}
{"ts":1658158800000,"o":22378,"h":22435.5,"l":22356,"c":22371,"v":1069.204}
{"ts":1658158860000,"o":22371,"h":22400,"l":22344,"c":22374,"v":352.3}
{"ts":1658158920000,"o":22374,"h":22380,"l":22330,"c":22335,"v":309.806}
{"ts":1658158980000,"o":22335,"h":22350.5,"l":22315,"c":22315,"v":331.279}
{"ts":1658159040000,"o":22315,"h":22342,"l":22315,"c":22336.5,"v":176.453}
{"ts":1658159100000,"o":22336.5,"h":22337,"l":22280,"c":22284.5,"v":305.454}
{"ts":1658159160000,"o":22284.5,"h":22305.5,"l":22250,"c":22281.5,"v":370.205}
{"ts":1658159220000,"o":22281.5,"h":22332,"l":22268.5,"c":22324.5,"v":153.644}
{"ts":1658159280000,"o":22324.5,"h":22330,"l":22298.5,"c":22305,"v":102.151}
{"ts":1658159340000,"o":22305,"h":22358,"l":22304.5,"c":22323.5,"v":159.403}
{"ts":1658159400000,"o":22323.5,"h":22373.5,"l":22320,"c":22360,"v":130.703}
{"ts":1658159460000,"o":22360,"h":22393.5,"l":22352,"c":22383,"v":282.238}
{"ts":1658159520000,"o":22383,"h":22389,"l":22362.5,"c":22388,"v":183.979}
{"ts":1658159580000,"o":22388,"h":22389,"l":22362,"c":22370,"v":118.23}
{"ts":1658159640000,"o":22370,"h":22385,"l":22364.5,"c":22384,"v":148.044}
{"ts":1658159700000,"o":22384,"h":22455,"l":22381,"c":22430,"v":553.391}
{"ts":1658159760000,"o":22430,"h":22779.5,"l":22429.5,"c":22622.5,"v":5498.148}
{"ts":1658159820000,"o":22622.5,"h":22751,"l":22573,"c":22735,"v":1821.984}
{"ts":1658159880000,"o":22735,"h":22735.5,"l":22663,"c":22693.5,"v":965.954}
{"ts":1658159940000,"o":22693.5,"h":22774.5,"l":22651,"c":22675.5,"v":1157.295}
{"ts":1658160000000,"o":22675.5,"h":22681.5,"l":22550,"c":22640.5,"v":985.462}
{"ts":1658160060000,"o":22640.5,"h":22641,"l":22568.5,"c":22605,"v":687.214}
{"ts":1658160120000,"o":22605,"h":22699.5,"l":22590,"c":22698.5,"v":747.018}
{"ts":1658160180000,"o":22698.5,"h":22704,"l":22526,"c":22534,"v":1181.96}
{"ts":1658160240000,"o":22534,"h":22571,"l":22525.5,"c":22526,"v":702.868}
{"ts":1658160300000,"o":22526,"h":22532,"l":22417,"c":22428.5,"v":1227.758}
{"ts":1658160360000,"o":22428.5,"h":22518,"l":22414,"c":22479.5,"v":730.843}
{"ts":1658160420000,"o":22479.5,"h":22490,"l":22453.5,"c":22454,"v":298.397}
{"ts":1658160480000,"o":22454,"h":22460,"l":22421,"c":22421,"v":255.262}
{"ts":1658160540000,"o":22421,"h":22421.5,"l":22293,"c":22293,"v":1434.348}
{"ts":1658160600000,"o":22293,"h":22413.5,"l":22292,"c":22378,"v":735.377}
{"ts":1658160660000,"o":22378,"h":22423,"l":22365.5,"c":22415,"v":301.464}
{"ts":1658160720000,"o":22415,"h":22444,"l":22414,"c":22437.5,"v":248.426}
{"ts":1658160780000,"o":22437.5,"h":22443.5,"l":22374,"c":22403.5,"v":286.332}
{"ts":1658160840000,"o":22403.5,"h":22412,"l":22385.5,"c":22410.5,"v":105.284}
{"ts":1658160900000,"o":22410.5,"h":22410.5,"l":22363,"c":22363.5,"v":192.203}
{"ts":1658160960000,"o":22363.5,"h":22400,"l":22355,"c":22391.5,"v":119.169}
{"ts":1658161020000,"o":22391.5,"h":22426,"l":22391.5,"c":22422,"v":118.836}
{"ts":1658161080000,"o":22422,"h":22432.5,"l":22395,"c":22412,"v":200.641}
{"ts":1658161140000,"o":22412,"h":22412.5,"l":22367.5,"c":22376,"v":178.946}
{"ts":1658161200000,"o":22376,"h":22376,"l":22355.5,"c":22367,"v":105.957}
{"ts":1658161260000,"o":22367,"h":22367.5,"l":22279.5,"c":22291.5,"v":584.59}
{"ts":1658161320000,"o":22291.5,"h":22331,"l":22291.5,"c":22309.5,"v":279.43}
{"ts":1658161380000,"o":22309.5,"h":22316,"l":22275,"c":22286.5,"v":346.082}
{"ts":1658161440000,"o":22286.5,"h":22306.5,"l":22286.5,"c":22300,"v":162.388}
{"ts":1658161500000,"o":22300,"h":22331.5,"l":22299.5,"c":22308,"v":263.816}
{"ts":1658161560000,"o":22308,"h":22308.5,"l":22250,"c":22270,"v":364.283}
{"ts":1658161620000,"o":22270,"h":22298,"l":22255.5,"c":22297.5,"v":155.714}
{"ts":1658161680000,"o":22297.5,"h":22313.5,"l":22280,"c":22280,"v":203.198}
{"ts":1658161740000,"o":22280,"h":22300,"l":22279,"c":22286.5,"v":102.259}
{"ts":1658161800000,"o":22286.5,"h":22322,"l":22282.5,"c":22316.5,"v":135.074}
{"ts":1658161860000,"o":22316.5,"h":22363.5,"l":22316,"c":22363,"v":330.401}
{"ts":1658161920000,"o":22363,"h":22376,"l":22330.5,"c":22343,"v":143.173}
{"ts":1658161980000,"o":22343,"h":22346,"l":22335,"c":22342,"v":47.994}
{"ts":1658162040000,"o":22342,"h":22356,"l":22322.5,"c":22324,"v":96.751}
{"ts":1658162100000,"o":22324,"h":22329,"l":22275,"c":22278,"v":206.157}
{"ts":1658162160000,"o":22278,"h":22278.5,"l":22253,"c":22254.5,"v":238.545}
{"ts":1658162220000,"o":22254.5,"h":22314,"l":22254,"c":22300,"v":137.558}
{"ts":1658162280000,"o":22300,"h":22326.5,"l":22282,"c":22283.5,"v":135.054}
{"ts":1658162340000,"o":22283.5,"h":22284,"l":22221.5,"c":22260.5,"v":520.542}
{"ts":1658162400000,"o":22260.5,"h":22261.5,"l":22235,"c":22250,"v":144.204}
{"ts":1658162460000,"o":22250,"h":22250.5,"l":22235.5,"c":22237,"v":64.883}
{"ts":1658162520000,"o":22237,"h":22248,"l":22225.5,"c":22248,"v":169.697}
{"ts":1658162580000,"o":22248,"h":22248,"l":22160,"c":22170.5,"v":488.955}
{"ts":1658162640000,"o":22170.5,"h":22191.5,"l":22102,"c":22157.5,"v":930.331}
{"ts":1658162700000,"o":22157.5,"h":22215,"l":22152,"c":22203,"v":411.83}
{"ts":1658162760000,"o":22203,"h":22210,"l":22176.5,"c":22196.5,"v":168.378}
{"ts":1658162820000,"o":22196.5,"h":22217,"l":22182,"c":22197.5,"v":124.228}
{"ts":1658162880000,"o":22197.5,"h":22213.5,"l":22197.5,"c":22208.5,"v":94.914}
{"ts":1658162940000,"o":22208.5,"h":22210,"l":22176.5,"c":22206.5,"v":152.314}
{"ts":1658163000000,"o":22206.5,"h":22210.5,"l":22181,"c":22181,"v":95.433}
{"ts":1658163060000,"o":22181,"h":22209,"l":22181,"c":22194,"v":77.335}
{"ts":1658163120000,"o":22194,"h":22200,"l":22190,"c":22190.5,"v":57.946}
{"ts":1658163180000,"o":22190.5,"h":22190.5,"l":22150.5,"c":22161,"v":149.231}
{"ts":1658163240000,"o":22161,"h":22175,"l":22160,"c":22160,"v":68.693}
{"ts":1658163300000,"o":22160,"h":22170,"l":22141,"c":22142,"v":134.818}
{"ts":1658163360000,"o":22142,"h":22169.5,"l":22135,"c":22169,"v":155.27}
{"ts":1658163420000,"o":22169,"h":22198,"l":22155,"c":22193,"v":131.14}
{"ts":1658163480000,"o":22193,"h":22207.5,"l":22181.5,"c":22205,"v":181.269}
{"ts":1658163540000,"o":22205,"h":22223,"l":22194.5,"c":22194.5,"v":263.937}
{"ts":1658163600000,"o":22194.5,"h":22218.5,"l":22194.5,"c":22218.5,"v":63.268}
{"ts":1658163660000,"o":22218.5,"h":22218.5,"l":22192,"c":22199,"v":57.745}
{"ts":1658163720000,"o":22199,"h":22199,"l":22171,"c":22171,"v":127.642}
{"ts":1658163780000,"o":22171,"h":22186.5,"l":22140,"c":22178,"v":125.398}
{"ts":1658163840000,"o":22178,"h":22178,"l":22144.5,"c":22165.5,"v":77.784}
{"ts":1658163900000,"o":22165.5,"h":22180,"l":22151,"c":22160,"v":65.395}
{"ts":1658163960000,"o":22160,"h":22160.5,"l":22061,"c":22086.5,"v":793.416}
{"ts":1658164020000,"o":22086.5,"h":22115,"l":22058,"c":22115,"v":569.238}
{"ts":1658164080000,"o":22115,"h":22131,"l":22099.5,"c":22103,"v":166.559}
{"ts":1658164140000,"o":22103,"h":22116,"l":22093,"c":22099.5,"v":46.492}
{"ts":1658164200000,"o":22099.5,"h":22128,"l":22093,"c":22127.5,"v":91.607}
{"ts":1658164260000,"o":22127.5,"h":22128,"l":22084,"c":22084,"v":131.514}
{"ts":1658164320000,"o":22084,"h":22099,"l":22084,"c":22089.5,"v":79.691}
{"ts":1658164380000,"o":22089.5,"h":22124.5,"l":22089,"c":22124,"v":158.304}
{"ts":1658164440000,"o":22124,"h":22126,"l":22108.5,"c":22125.5,"v":55.42}
{"ts":1658164500000,"o":22125.5,"h":22149.5,"l":22119.5,"c":22120,"v":168.531}
{"ts":1658164560000,"o":22120,"h":22121,"l":22105,"c":22114,"v":78.46}
{"ts":1658164620000,"o":22114,"h":22115,"l":22097,"c":22097,"v":72.96}
{"ts":1658164680000,"o":22097,"h":22114,"l":22080,"c":22080,"v":86.133}
{"ts":1658164740000,"o":22080,"h":22090,"l":22060,"c":22060,"v":178.756}
{"ts":1658164800000,"o":22060,"h":22080,"l":22058,"c":22073.5,"v":142.824}
{"ts":1658164860000,"o":22073.5,"h":22076,"l":22066.5,"c":22067,"v":64.006}
{"ts":1658164920000,"o":22067,"h":22073,"l":22041,"c":22051,"v":197.2}
{"ts":1658164980000,"o":22051,"h":22068,"l":22030,"c":22035.5,"v":229.937}
{"ts":1658165040000,"o":22035.5,"h":22082.5,"l":22020,"c":22082.5,"v":330.243}
{"ts":1658165100000,"o":22082.5,"h":22115,"l":22069,"c":22108,"v":231.763}
{"ts":1658165160000,"o":22108,"h":22137,"l":22108,"c":22121,"v":378.172}
{"ts":1658165220000,"o":22121,"h":22160,"l":22120.5,"c":22136.5,"v":286.458}
{"ts":1658165280000,"o":22136.5,"h":22174.5,"l":22130,"c":22158.5,"v":197.555}
{"ts":1658165340000,"o":22158.5,"h":22158.5,"l":22123,"c":22134,"v":208.297}
{"ts":1658165400000,"o":22134,"h":22174,"l":22131.5,"c":22148.5,"v":272.536}
{"ts":1658165460000,"o":22148.5,"h":22149,"l":22088,"c":22088,"v":184.192}
{"ts":1658165520000,"o":22088,"h":22088.5,"l":22037.5,"c":22079.5,"v":248.982}
{"ts":1658165580000,"o":22079.5,"h":22081,"l":22055,"c":22060,"v":75.341}
{"ts":1658165640000,"o":22060,"h":22060,"l":22041,"c":22049,"v":112.211}
{"ts":1658165700000,"o":22049,"h":22091,"l":22044.5,"c":22077.5,"v":113.098}
{"ts":1658165760000,"o":22077.5,"h":22077.5,"l":22055,"c":22060.5,"v":50.937}
{"ts":1658165820000,"o":22060.5,"h":22066,"l":22013.5,"c":22035.5,"v":316.091}
{"ts":1658165880000,"o":22035.5,"h":22035.5,"l":22000,"c":22000.5,"v":246.44}
{"ts":1658165940000,"o":22000.5,"h":22048.5,"l":22000.5,"c":22047.5,"v":168.898}
{"ts":1658166000000,"o":22047.5,"h":22070,"l":22037,"c":22055,"v":176.937}
{"ts":1658166060000,"o":22055,"h":22060,"l":22035,"c":22035,"v":68.067}
{"ts":1658166120000,"o":22035,"h":22045.5,"l":22015.5,"c":22016,"v":133.147}
{"ts":1658166180000,"o":22016,"h":22029.5,"l":21956,"c":21981.5,"v":678.957}
{"ts":1658166240000,"o":21981.5,"h":22019.5,"l":21950,"c":21981.5,"v":367.94}
{"ts":1658166300000,"o":21981.5,"h":21984.5,"l":21952,"c":21965.5,"v":291.783}
{"ts":1658166360000,"o":21965.5,"h":22018.5,"l":21965,"c":21989,"v":278.89}
{"ts":1658166420000,"o":21989,"h":21989,"l":21960,"c":21968,"v":225.478}
{"ts":1658166480000,"o":21968,"h":21980,"l":21951.5,"c":21967.5,"v":136.675}
{"ts":1658166540000,"o":21967.5,"h":21993.5,"l":21957,"c":21993,"v":156.908}
{"ts":1658166600000,"o":21993,"h":22000,"l":21978,"c":21995.5,"v":237.856}
{"ts":1658166660000,"o":21995.5,"h":22039.5,"l":21986.5,"c":22019,"v":268.504}
{"ts":1658166720000,"o":22019,"h":22038.5,"l":22013.5,"c":22028,"v":117.023}
{"ts":1658166780000,"o":22028,"h":22061,"l":22014.5,"c":22038.5,"v":218.745}
{"ts":1658166840000,"o":22038.5,"h":22039,"l":22020,"c":22021,"v":59.935}
{"ts":1658166900000,"o":22021,"h":22021,"l":21951,"c":21951,"v":157.585}
{"ts":1658166960000,"o":21951,"h":21951.5,"l":21893.5,"c":21929,"v":792.737}
{"ts":1658167020000,"o":21929,"h":21943.5,"l":21898,"c":21898.5,"v":296.412}
{"ts":1658167080000,"o":21898.5,"h":21901,"l":21818,"c":21868,"v":1784}
{"ts":1658167140000,"o":21868,"h":21916,"l":21864.5,"c":21869.5,"v":358.215}
{"ts":1658167200000,"o":21869.5,"h":21922,"l":21869.5,"c":21879,"v":229.503}
{"ts":1658167260000,"o":21879,"h":21886,"l":21837.5,"c":21839,"v":227.037}
{"ts":1658167320000,"o":21839,"h":21850,"l":21801,"c":21843,"v":700.239}
{"ts":1658167380000,"o":21843,"h":21866,"l":21819,"c":21863,"v":321.617}
{"ts":1658167440000,"o":21863,"h":21865,"l":21850.5,"c":21862,"v":94.949}
{"ts":1658167500000,"o":21862,"h":21883,"l":21853,"c":21853,"v":157.015}
{"ts":1658167560000,"o":21853,"h":21894,"l":21853,"c":21875.5,"v":209.352}
{"ts":1658167620000,"o":21875.5,"h":21897.5,"l":21871,"c":21892.5,"v":138.821}
{"ts":1658167680000,"o":21892.5,"h":21907,"l":21890,"c":21907,"v":168.316}
{"ts":1658167740000,"o":21907,"h":21907,"l":21880,"c":21880,"v":107.501}
{"ts":1658167800000,"o":21880,"h":21894,"l":21852.5,"c":21854.5,"v":110.763}
{"ts":1658167860000,"o":21854.5,"h":21878,"l":21850.5,"c":21874,"v":179.725}
{"ts":1658167920000,"o":21874,"h":21908,"l":21859,"c":21904.5,"v":111.353}
{"ts":1658167980000,"o":21904.5,"h":21953.5,"l":21895,"c":21931,"v":394.069}
{"ts":1658168040000,"o":21931,"h":21956,"l":21908,"c":21920.5,"v":207.81}
{"ts":1658168100000,"o":21920.5,"h":21925,"l":21900,"c":21921.5,"v":112.275}
{"ts":1658168160000,"o":21921.5,"h":21953,"l":21921,"c":21953,"v":182.944}
{"ts":1658168220000,"o":21953,"h":21953,"l":21922.5,"c":21927,"v":106.925}
{"ts":1658168280000,"o":21927,"h":21939,"l":21925,"c":21928,"v":104.597}
{"ts":1658168340000,"o":21928,"h":21953,"l":21923.5,"c":21952.5,"v":103.99}
{"ts":1658168400000,"o":21952.5,"h":21956,"l":21927.5,"c":21948.5,"v":173.314}
{"ts":1658168460000,"o":21948.5,"h":21950.5,"l":21937,"c":21947.5,"v":50.318}
{"ts":1658168520000,"o":21947.5,"h":21981,"l":21947.5,"c":21981,"v":202.316}
{"ts":1658168580000,"o":21981,"h":21998,"l":21967,"c":21992.5,"v":247.417}
{"ts":1658168640000,"o":21992.5,"h":22013,"l":21991.5,"c":21992,"v":247.187}
{"ts":1658168700000,"o":21992,"h":21992,"l":21945,"c":21945,"v":118.1}
{"ts":1658168760000,"o":21945,"h":21945.5,"l":21900,"c":21903,"v":164.859}
{"ts":1658168820000,"o":21903,"h":21937,"l":21901,"c":21937,"v":103.771}
{"ts":1658168880000,"o":21937,"h":21938,"l":21920,"c":21924,"v":59.327}
{"ts":1658168940000,"o":21924,"h":21937.5,"l":21911.5,"c":21931.5,"v":84.618}
{"ts":1658169000000,"o":21931.5,"h":21932,"l":21900,"c":21929,"v":81.459}
{"ts":1658169060000,"o":21929,"h":21938,"l":21910.5,"c":21924.5,"v":54.309}
{"ts":1658169120000,"o":21924.5,"h":21926.5,"l":21906,"c":21908,"v":34.031}
{"ts":1658169180000,"o":21908,"h":21919.5,"l":21885,"c":21885,"v":182.052}
{"ts":1658169240000,"o":21885,"h":21912.5,"l":21885,"c":21908.5,"v":104.187}
{"ts":1658169300000,"o":21908.5,"h":21942.5,"l":21904,"c":21918.5,"v":145.353}
{"ts":1658169360000,"o":21918.5,"h":21937.5,"l":21909.5,"c":21932,"v":64.903}
{"ts":1658169420000,"o":21932,"h":21945,"l":21928,"c":21943.5,"v":71.29}
{"ts":1658169480000,"o":21943.5,"h":21962.5,"l":21942.5,"c":21962,"v":112.838}
{"ts":1658169540000,"o":21962,"h":21963,"l":21947,"c":21957.5,"v":63.636}
{"ts":1658169600000,"o":21957.5,"h":21963.5,"l":21925.5,"c":21927.5,"v":80.254}
{"ts":1658169660000,"o":21927.5,"h":21948,"l":21920,"c":21929.5,"v":42.261}
{"ts":1658169720000,"o":21929.5,"h":21946.5,"l":21915,"c":21925,"v":34.025}
{"ts":1658169780000,"o":21925,"h":21932.5,"l":21905.5,"c":21906,"v":47.474}
{"ts":1658169840000,"o":21906,"h":21906,"l":21889,"c":21892,"v":89.322}
{"ts":1658169900000,"o":21892,"h":21898.5,"l":21880,"c":21889.5,"v":81.572}
{"ts":1658169960000,"o":21889.5,"h":21895,"l":21877.5,"c":21878.5,"v":94.834}
{"ts":1658170020000,"o":21878.5,"h":21907,"l":21866,"c":21902,"v":151.42}
{"ts":1658170080000,"o":21902,"h":21902.5,"l":21880.5,"c":21893,"v":42.188}
{"ts":1658170140000,"o":21893,"h":21903,"l":21881,"c":21894.5,"v":54.989}
{"ts":1658170200000,"o":21894.5,"h":21900,"l":21854,"c":21854.5,"v":116.232}
{"ts":1658170260000,"o":21854.5,"h":21900,"l":21823,"c":21885.5,"v":294.529}
{"ts":1658170320000,"o":21885.5,"h":21893,"l":21870,"c":21890,"v":71.729}
{"ts":1658170380000,"o":21890,"h":21893,"l":21868,"c":21889.5,"v":44.003}
{"ts":1658170440000,"o":21889.5,"h":21890.5,"l":21879.5,"c":21888.5,"v":28.864}
{"ts":1658170500000,"o":21888.5,"h":21888.5,"l":21841,"c":21846.5,"v":72.98}
{"ts":1658170560000,"o":21846.5,"h":21867.5,"l":21846.5,"c":21856.5,"v":80.792}
{"ts":1658170620000,"o":21856.5,"h":21859,"l":21851.5,"c":21857.5,"v":34.457}
{"ts":1658170680000,"o":21857.5,"h":21859,"l":21828,"c":21831,"v":86.166}
{"ts":1658170740000,"o":21831,"h":21835,"l":21815.5,"c":21831.5,"v":124.091}
{"ts":1658170800000,"o":21831.5,"h":21873,"l":21824,"c":21872.5,"v":184.021}
{"ts":1658170860000,"o":21872.5,"h":21873,"l":21850.5,"c":21868,"v":79.948}
{"ts":1658170920000,"o":21868,"h":21868.5,"l":21836,"c":21844,"v":76.052}
{"ts":1658170980000,"o":21844,"h":21844,"l":21766,"c":21780.5,"v":787.018}
{"ts":1658171040000,"o":21780.5,"h":21796,"l":21725,"c":21750.5,"v":963.899}
{"ts":1658171100000,"o":21750.5,"h":21771,"l":21742,"c":21755.5,"v":170.017}
{"ts":1658171160000,"o":21755.5,"h":21776.5,"l":21731,"c":21735.5,"v":189.128}
{"ts":1658171220000,"o":21735.5,"h":21774,"l":21735.5,"c":21769.5,"v":168.065}
{"ts":1658171280000,"o":21769.5,"h":21795,"l":21763,"c":21782.5,"v":96.361}
{"ts":1658171340000,"o":21782.5,"h":21782.5,"l":21754,"c":21754.5,"v":81.818}
{"ts":1658171400000,"o":21754.5,"h":21760,"l":21704.5,"c":21735,"v":343.672}
{"ts":1658171460000,"o":21735,"h":21747.5,"l":21680,"c":21691,"v":689.203}
{"ts":1658171520000,"o":21691,"h":21695,"l":21625,"c":21642,"v":1020.11}
{"ts":1658171580000,"o":21642,"h":21642,"l":21500,"c":21531.5,"v":3134.64}
{"ts":1658171640000,"o":21531.5,"h":21563.5,"l":21517,"c":21559.5,"v":675.36}
{"ts":1658171700000,"o":21559.5,"h":21603.5,"l":21550,"c":21589,"v":460.042}
{"ts":1658171760000,"o":21589,"h":21623.5,"l":21588,"c":21615,"v":267.292}
{"ts":1658171820000,"o":21615,"h":21648,"l":21600,"c":21640,"v":395.991}
{"ts":1658171880000,"o":21640,"h":21720,"l":21640,"c":21717,"v":637.085}
{"ts":1658171940000,"o":21717,"h":21718.5,"l":21668,"c":21690.5,"v":322.134}
{"ts":1658172000000,"o":21690.5,"h":21698.5,"l":21675,"c":21679,"v":105.818}
{"ts":1658172060000,"o":21679,"h":21720,"l":21678.5,"c":21701,"v":159.835}
{"ts":1658172120000,"o":21701,"h":21703,"l":21660.5,"c":21668.5,"v":161.78}
{"ts":1658172180000,"o":21668.5,"h":21672,"l":21652.5,"c":21659,"v":178.83}
{"ts":1658172240000,"o":21659,"h":21674.5,"l":21653.5,"c":21663,"v":81.301}
{"ts":1658172300000,"o":21663,"h":21680,"l":21646,"c":21655.5,"v":78.024}
{"ts":1658172360000,"o":21655.5,"h":21770.5,"l":21655,"c":21682.5,"v":880.579}
{"ts":1658172420000,"o":21682.5,"h":21724,"l":21676,"c":21706,"v":185.869}
{"ts":1658172480000,"o":21706,"h":21716,"l":21672.5,"c":21684,"v":242.146}
{"ts":1658172540000,"o":21684,"h":21707,"l":21684,"c":21689,"v":76.865}
{"ts":1658172600000,"o":21689,"h":21719.5,"l":21671,"c":21715,"v":189.893}
{"ts":1658172660000,"o":21715,"h":21716,"l":21690,"c":21698,"v":145.656}
{"ts":1658172720000,"o":21698,"h":21698,"l":21681,"c":21690,"v":76.853}
{"ts":1658172780000,"o":21690,"h":21690,"l":21649.5,"c":21650,"v":278.52}
{"ts":1658172840000,"o":21650,"h":21665.5,"l":21643.5,"c":21664,"v":257.887}
{"ts":1658172900000,"o":21664,"h":21687,"l":21663,"c":21668.5,"v":106.998}
{"ts":1658172960000,"o":21668.5,"h":21671,"l":21647,"c":21648,"v":62.788}
{"ts":1658173020000,"o":21648,"h":21652,"l":21626,"c":21632.5,"v":118.956}
{"ts":1658173080000,"o":21632.5,"h":21633,"l":21606,"c":21606,"v":224.806}
{"ts":1658173140000,"o":21606,"h":21606,"l":21550,"c":21562,"v":556.61}
{"ts":1658173200000,"o":21562,"h":21604.5,"l":21561.5,"c":21602.5,"v":179.337}
{"ts":1658173260000,"o":21602.5,"h":21629,"l":21595,"c":21605,"v":168.05}
{"ts":1658173320000,"o":21605,"h":21608.5,"l":21587,"c":21599.5,"v":159.849}
{"ts":1658173380000,"o":21599.5,"h":21618.5,"l":21591,"c":21618,"v":79.613}
{"ts":1658173440000,"o":21618,"h":21619,"l":21600,"c":21600.5,"v":74.208}
{"ts":1658173500000,"o":21600.5,"h":21600.5,"l":21560.5,"c":21564,"v":167.913}
{"ts":1658173560000,"o":21564,"h":21580,"l":21527,"c":21532.5,"v":354.041}
{"ts":1658173620000,"o":21532.5,"h":21541.5,"l":21391,"c":21461.5,"v":1848.086}
{"ts":1658173680000,"o":21461.5,"h":21474.5,"l":21378,"c":21439,"v":747.256}
{"ts":1658173740000,"o":21439,"h":21508,"l":21438,"c":21505.5,"v":450.894}
{"ts":1658173800000,"o":21505.5,"h":21564.5,"l":21493,"c":21503.5,"v":650.542}
{"ts":1658173860000,"o":21503.5,"h":21559,"l":21492,"c":21539.5,"v":280.929}
{"ts":1658173920000,"o":21539.5,"h":21563,"l":21504,"c":21509.5,"v":294.45}
{"ts":1658173980000,"o":21509.5,"h":21581,"l":21506,"c":21577.5,"v":250.408}
{"ts":1658174040000,"o":21577.5,"h":21620,"l":21565.5,"c":21607.5,"v":317.976}
{"ts":1658174100000,"o":21607.5,"h":21610.5,"l":21565,"c":21584.5,"v":194.036}
{"ts":1658174160000,"o":21584.5,"h":21587.5,"l":21566,"c":21582,"v":67.332}
{"ts":1658174220000,"o":21582,"h":21623,"l":21581.5,"c":21608,"v":239.957}
{"ts":1658174280000,"o":21608,"h":21615.5,"l":21577.5,"c":21595.5,"v":138.557}
{"ts":1658174340000,"o":21595.5,"h":21643.5,"l":21595.5,"c":21615,"v":286.381}
{"ts":1658174400000,"o":21615,"h":21635.5,"l":21591,"c":21592.5,"v":195.959}
{"ts":1658174460000,"o":21592.5,"h":21597,"l":21580,"c":21589.5,"v":80.217}
{"ts":1658174520000,"o":21589.5,"h":21595.5,"l":21559,"c":21559.5,"v":152.527}
{"ts":1658174580000,"o":21559.5,"h":21566,"l":21520.5,"c":21545.5,"v":320.716}
{"ts":1658174640000,"o":21545.5,"h":21545.5,"l":21486,"c":21525,"v":226.112}
{"ts":1658174700000,"o":21525,"h":21557,"l":21524.5,"c":21554,"v":127.064}
{"ts":1658174760000,"o":21554,"h":21556.5,"l":21531.5,"c":21556,"v":143.132}
{"ts":1658174820000,"o":21556,"h":21599.5,"l":21556,"c":21596.5,"v":243.219}
{"ts":1658174880000,"o":21596.5,"h":21618,"l":21596,"c":21602.5,"v":202.633}
{"ts":1658174940000,"o":21602.5,"h":21610.5,"l":21575,"c":21578,"v":156.931}
{"ts":1658175000000,"o":21578,"h":21598.5,"l":21578,"c":21598,"v":108.724}
{"ts":1658175060000,"o":21598,"h":21605.5,"l":21586.5,"c":21603.5,"v":59.916}
{"ts":1658175120000,"o":21603.5,"h":21604,"l":21581,"c":21582.5,"v":65.485}
{"ts":1658175180000,"o":21582.5,"h":21595,"l":21577,"c":21580,"v":56.321}
{"ts":1658175240000,"o":21580,"h":21589.5,"l":21564.5,"c":21573,"v":61.493}
{"ts":1658175300000,"o":21573,"h":21573,"l":21542,"c":21553.5,"v":64.99}
{"ts":1658175360000,"o":21553.5,"h":21592,"l":21553,"c":21592,"v":89.306}
{"ts":1658175420000,"o":21592,"h":21592,"l":21557,"c":21557,"v":49.324}
{"ts":1658175480000,"o":21557,"h":21570.5,"l":21557,"c":21557,"v":26.257}
{"ts":1658175540000,"o":21557,"h":21588,"l":21557,"c":21584.5,"v":69.604}
{"ts":1658175600000,"o":21584.5,"h":21616,"l":21579.5,"c":21603,"v":126.286}
{"ts":1658175660000,"o":21603,"h":21648,"l":21603,"c":21633.5,"v":174.621}
{"ts":1658175720000,"o":21633.5,"h":21662,"l":21632.5,"c":21658.5,"v":222.216}
{"ts":1658175780000,"o":21658.5,"h":21658.5,"l":21631.5,"c":21643,"v":61.804}
{"ts":1658175840000,"o":21643,"h":21648.5,"l":21638,"c":21647.5,"v":46.771}
{"ts":1658175900000,"o":21647.5,"h":21648,"l":21631,"c":21634,"v":34.948}
{"ts":1658175960000,"o":21634,"h":21646.5,"l":21630,"c":21646.5,"v":62.88}
{"ts":1658176020000,"o":21646.5,"h":21646.5,"l":21588,"c":21597,"v":142.571}
{"ts":1658176080000,"o":21597,"h":21606.5,"l":21581.5,"c":21606.5,"v":51.37}
{"ts":1658176140000,"o":21606.5,"h":21606.5,"l":21595.5,"c":21604,"v":39.735}
{"ts":1658176200000,"o":21604,"h":21614,"l":21595,"c":21613.5,"v":44.669}
{"ts":1658176260000,"o":21613.5,"h":21641,"l":21608.5,"c":21628.5,"v":60.931}
{"ts":1658176320000,"o":21628.5,"h":21649.5,"l":21620.5,"c":21649,"v":57.856}
{"ts":1658176380000,"o":21649,"h":21653,"l":21639.5,"c":21651,"v":63.693}
{"ts":1658176440000,"o":21651,"h":21672,"l":21650,"c":21664.5,"v":119.128}
{"ts":1658176500000,"o":21664.5,"h":21674.5,"l":21659,"c":21670,"v":169.769}
{"ts":1658176560000,"o":21670,"h":21670,"l":21611,"c":21629,"v":175.986}
{"ts":1658176620000,"o":21629,"h":21634.5,"l":21583.5,"c":21583.5,"v":159.02}
{"ts":1658176680000,"o":21583.5,"h":21583.5,"l":21503.5,"c":21542.5,"v":337.935}
{"ts":1658176740000,"o":21542.5,"h":21553.5,"l":21517,"c":21550,"v":142.895}
{"ts":1658176800000,"o":21550,"h":21569,"l":21537,"c":21566.5,"v":82.393}
{"ts":1658176860000,"o":21566.5,"h":21567,"l":21536,"c":21548,"v":135.459}
{"ts":1658176920000,"o":21548,"h":21561,"l":21542.5,"c":21548.5,"v":85.567}
{"ts":1658176980000,"o":21548.5,"h":21567,"l":21510,"c":21510,"v":113.21}
{"ts":1658177040000,"o":21510,"h":21532.5,"l":21414,"c":21513,"v":1090.326}
{"ts":1658177100000,"o":21513,"h":21531.5,"l":21500,"c":21526.5,"v":122.216}
{"ts":1658177160000,"o":21526.5,"h":21532,"l":21516.5,"c":21531.5,"v":65.32}
{"ts":1658177220000,"o":21531.5,"h":21542,"l":21525.5,"c":21532.5,"v":70.829}
{"ts":1658177280000,"o":21532.5,"h":21534.5,"l":21509,"c":21516,"v":73.353}
{"ts":1658177340000,"o":21516,"h":21553,"l":21516,"c":21544.5,"v":150.928}
{"ts":1658177400000,"o":21544.5,"h":21550,"l":21533,"c":21533,"v":25.91}
{"ts":1658177460000,"o":21533,"h":21550,"l":21533,"c":21544.5,"v":55.299}
{"ts":1658177520000,"o":21544.5,"h":21549,"l":21535,"c":21535,"v":16.351}
{"ts":1658177580000,"o":21535,"h":21557.5,"l":21533,"c":21549,"v":16.812}
{"ts":1658177640000,"o":21549,"h":21560,"l":21548.5,"c":21550.5,"v":43.805}
{"ts":1658177700000,"o":21550.5,"h":21550.5,"l":21528,"c":21528,"v":78.118}
{"ts":1658177760000,"o":21528,"h":21531,"l":21516,"c":21531,"v":39.096}
{"ts":1658177820000,"o":21531,"h":21538,"l":21502,"c":21513,"v":78.954}
{"ts":1658177880000,"o":21513,"h":21520,"l":21504.5,"c":21511.5,"v":19.948}
{"ts":1658177940000,"o":21511.5,"h":21514.5,"l":21472.5,"c":21486.5,"v":176.568}
{"ts":1658178000000,"o":21486.5,"h":21506,"l":21476,"c":21506,"v":247.596}
{"ts":1658178060000,"o":21506,"h":21525,"l":21500,"c":21524.5,"v":71.988}
{"ts":1658178120000,"o":21524.5,"h":21525,"l":21492,"c":21492.5,"v":65.94}
{"ts":1658178180000,"o":21492.5,"h":21500,"l":21476.5,"c":21485.5,"v":98.645}
{"ts":1658178240000,"o":21485.5,"h":21493.5,"l":21473,"c":21473,"v":63.157}
{"ts":1658178300000,"o":21473,"h":21473.5,"l":21445,"c":21458,"v":173.498}
{"ts":1658178360000,"o":21458,"h":21495,"l":21458,"c":21483.5,"v":55.608}
{"ts":1658178420000,"o":21483.5,"h":21495,"l":21483,"c":21484.5,"v":26.671}
{"ts":1658178480000,"o":21484.5,"h":21503.5,"l":21471,"c":21503,"v":81.126}
{"ts":1658178540000,"o":21503,"h":21551,"l":21503,"c":21542.5,"v":202.665}
{"ts":1658178600000,"o":21542.5,"h":21589,"l":21532,"c":21560.5,"v":166.851}
{"ts":1658178660000,"o":21560.5,"h":21595,"l":21560,"c":21583.5,"v":130.122}
{"ts":1658178720000,"o":21583.5,"h":21610,"l":21583.5,"c":21591.5,"v":136.016}
{"ts":1658178780000,"o":21591.5,"h":21632,"l":21572,"c":21622,"v":169.992}
{"ts":1658178840000,"o":21622,"h":21622,"l":21598.5,"c":21598.5,"v":71.473}
{"ts":1658178900000,"o":21598.5,"h":21604,"l":21595,"c":21596.5,"v":38.599}
{"ts":1658178960000,"o":21596.5,"h":21603,"l":21593,"c":21600.5,"v":97.989}
{"ts":1658179020000,"o":21600.5,"h":21608,"l":21586,"c":21606.5,"v":85.615}
{"ts":1658179080000,"o":21606.5,"h":21645,"l":21606,"c":21624.5,"v":168.683}
{"ts":1658179140000,"o":21624.5,"h":21625,"l":21610.5,"c":21613.5,"v":40.118}
{"ts":1658179200000,"o":21613.5,"h":21627,"l":21610,"c":21610.5,"v":34.433}
{"ts":1658179260000,"o":21610.5,"h":21613.5,"l":21604,"c":21604,"v":26.455}
{"ts":1658179320000,"o":21604,"h":21612.5,"l":21595.5,"c":21612.5,"v":64.154}
{"ts":1658179380000,"o":21612.5,"h":21626.5,"l":21605,"c":21626,"v":28.827}
{"ts":1658179440000,"o":21626,"h":21634,"l":21612.5,"c":21619.5,"v":75.05}
{"ts":1658179500000,"o":21619.5,"h":21653,"l":21615,"c":21628.5,"v":190.705}
{"ts":1658179560000,"o":21628.5,"h":21646,"l":21628.5,"c":21646,"v":110.777}
{"ts":1658179620000,"o":21646,"h":21688,"l":21645.5,"c":21680,"v":313.336}
{"ts":1658179680000,"o":21680,"h":21699.5,"l":21679.5,"c":21699.5,"v":157.556}
{"ts":1658179740000,"o":21699.5,"h":21732.5,"l":21683,"c":21686.5,"v":389.262}
{"ts":1658179800000,"o":21686.5,"h":21693.5,"l":21686,"c":21690.5,"v":83.263}
{"ts":1658179860000,"o":21690.5,"h":21715,"l":21687,"c":21711,"v":88.868}
{"ts":1658179920000,"o":21711,"h":21736,"l":21710,"c":21723,"v":99.028}
{"ts":1658179980000,"o":21723,"h":21723,"l":21685,"c":21685.5,"v":99.547}
{"ts":1658180040000,"o":21685.5,"h":21686.5,"l":21644,"c":21658,"v":290.522}
{"ts":1658180100000,"o":21658,"h":21658,"l":21607,"c":21644.5,"v":165.439}
{"ts":1658180160000,"o":21644.5,"h":21680.5,"l":21630.5,"c":21661,"v":175.646}
{"ts":1658180220000,"o":21661,"h":21681,"l":21661,"c":21681,"v":41.457}
{"ts":1658180280000,"o":21681,"h":21727.5,"l":21676,"c":21712,"v":95.805}
{"ts":1658180340000,"o":21712,"h":21714,"l":21698,"c":21705,"v":53.115}
{"ts":1658180400000,"o":21705,"h":21748,"l":21704.5,"c":21745.5,"v":139.169}
{"ts":1658180460000,"o":21745.5,"h":21745.5,"l":21701.5,"c":21736,"v":117.851}
{"ts":1658180520000,"o":21736,"h":21753.5,"l":21729.5,"c":21733,"v":163.72}
{"ts":1658180580000,"o":21733,"h":21739,"l":21709,"c":21730,"v":63.974}
{"ts":1658180640000,"o":21730,"h":21740,"l":21720,"c":21736,"v":40.492}
{"ts":1658180700000,"o":21736,"h":21736,"l":21687,"c":21716,"v":163.613}
{"ts":1658180760000,"o":21716,"h":21729,"l":21716,"c":21725,"v":36.376}
{"ts":1658180820000,"o":21725,"h":21728,"l":21705.5,"c":21710,"v":33.07}
{"ts":1658180880000,"o":21710,"h":21711.5,"l":21669.5,"c":21688.5,"v":178.886}
{"ts":1658180940000,"o":21688.5,"h":21713.5,"l":21688.5,"c":21700,"v":168.524}
{"ts":1658181000000,"o":21700,"h":21700.5,"l":21680,"c":21682.5,"v":42.723}
{"ts":1658181060000,"o":21682.5,"h":21685.5,"l":21665.5,"c":21665.5,"v":50.199}
{"ts":1658181120000,"o":21665.5,"h":21678,"l":21660,"c":21668.5,"v":56.387}
{"ts":1658181180000,"o":21668.5,"h":21673,"l":21668,"c":21672.5,"v":21.107}
{"ts":1658181240000,"o":21672.5,"h":21673,"l":21631,"c":21649.5,"v":71.17}
{"ts":1658181300000,"o":21649.5,"h":21652,"l":21631,"c":21649.5,"v":39.819}
{"ts":1658181360000,"o":21649.5,"h":21660,"l":21649.5,"c":21659.5,"v":50.538}
{"ts":1658181420000,"o":21659.5,"h":21685.5,"l":21659.5,"c":21674,"v":49.998}
{"ts":1658181480000,"o":21674,"h":21689,"l":21650.5,"c":21650.5,"v":35.522}
{"ts":1658181540000,"o":21650.5,"h":21658,"l":21642,"c":21653.5,"v":35.93}
{"ts":1658181600000,"o":21653.5,"h":21657.5,"l":21645,"c":21645,"v":43.288}
{"ts":1658181660000,"o":21645,"h":21645.5,"l":21625,"c":21645,"v":68.86}
{"ts":1658181720000,"o":21645,"h":21691,"l":21644.5,"c":21685,"v":71.663}
{"ts":1658181780000,"o":21685,"h":21685,"l":21658,"c":21667,"v":49.534}
{"ts":1658181840000,"o":21667,"h":21679,"l":21667,"c":21676.5,"v":17.135}
{"ts":1658181900000,"o":21676.5,"h":21676.5,"l":21662.5,"c":21662.5,"v":34.434}
{"ts":1658181960000,"o":21662.5,"h":21663,"l":21640.5,"c":21648,"v":19.244}
{"ts":1658182020000,"o":21648,"h":21648.5,"l":21609.5,"c":21618.5,"v":78.036}
{"ts":1658182080000,"o":21618.5,"h":21621.5,"l":21551.5,"c":21607.5,"v":360.705}
{"ts":1658182140000,"o":21607.5,"h":21625,"l":21596,"c":21610,"v":144.561}
{"ts":1658182200000,"o":21610,"h":21619.5,"l":21610,"c":21614.5,"v":26.891}
{"ts":1658182260000,"o":21614.5,"h":21686.5,"l":21614,"c":21680.5,"v":153.918}
{"ts":1658182320000,"o":21680.5,"h":21733,"l":21659.5,"c":21715,"v":129.165}
{"ts":1658182380000,"o":21715,"h":21744.5,"l":21710,"c":21740,"v":103.813}
{"ts":1658182440000,"o":21740,"h":21790,"l":21733,"c":21781.5,"v":320.482}
{"ts":1658182500000,"o":21781.5,"h":21787.5,"l":21733.5,"c":21748.5,"v":129.765}
{"ts":1658182560000,"o":21748.5,"h":21750,"l":21707.5,"c":21723.5,"v":152.443}
{"ts":1658182620000,"o":21723.5,"h":21726,"l":21700,"c":21700.5,"v":75.866}
{"ts":1658182680000,"o":21700.5,"h":21700.5,"l":21641,"c":21646.5,"v":167.758}
{"ts":1658182740000,"o":21646.5,"h":21697,"l":21646.5,"c":21685,"v":136.226}
{"ts":1658182800000,"o":21685,"h":21685.5,"l":21606.5,"c":21623.5,"v":501.036}
{"ts":1658182860000,"o":21623.5,"h":21633,"l":21592.5,"c":21608.5,"v":193.934}
{"ts":1658182920000,"o":21608.5,"h":21611,"l":21574,"c":21588,"v":140.592}
{"ts":1658182980000,"o":21588,"h":21621.5,"l":21580,"c":21590.5,"v":170.097}
{"ts":1658183040000,"o":21590.5,"h":21608.5,"l":21590,"c":21603,"v":35.017}
{"ts":1658183100000,"o":21603,"h":21607,"l":21591.5,"c":21591.5,"v":39.745}
{"ts":1658183160000,"o":21591.5,"h":21602.5,"l":21590,"c":21602.5,"v":48.198}
{"ts":1658183220000,"o":21602.5,"h":21621,"l":21601,"c":21603.5,"v":87.409}
{"ts":1658183280000,"o":21603.5,"h":21605,"l":21589,"c":21592,"v":56.916}
{"ts":1658183340000,"o":21592,"h":21594.5,"l":21573,"c":21591.5,"v":134.378}
{"ts":1658183400000,"o":21591.5,"h":21595,"l":21590,"c":21591.5,"v":18.559}
{"ts":1658183460000,"o":21591.5,"h":21605.5,"l":21575,"c":21575,"v":138.497}
{"ts":1658183520000,"o":21575,"h":21585,"l":21562.5,"c":21579,"v":101.245}
{"ts":1658183580000,"o":21579,"h":21607,"l":21579,"c":21602,"v":61.345}
{"ts":1658183640000,"o":21602,"h":21653,"l":21602,"c":21649.5,"v":210.092}
{"ts":1658183700000,"o":21649.5,"h":21653,"l":21639,"c":21639.5,"v":56.973}
{"ts":1658183760000,"o":21639.5,"h":21699.5,"l":21634,"c":21687,"v":146.411}
{"ts":1658183820000,"o":21687,"h":21705,"l":21683,"c":21700,"v":67.253}
{"ts":1658183880000,"o":21700,"h":21720,"l":21675.5,"c":21711.5,"v":102.12}
{"ts":1658183940000,"o":21711.5,"h":21727,"l":21705.5,"c":21718,"v":149.095}
{"ts":1658184000000,"o":21718,"h":21720,"l":21700,"c":21704.5,"v":126.702}
{"ts":1658184060000,"o":21704.5,"h":21704.5,"l":21660,"c":21688.5,"v":89.601}
{"ts":1658184120000,"o":21688.5,"h":21690,"l":21672.5,"c":21680,"v":40.018}
{"ts":1658184180000,"o":21680,"h":21704,"l":21680,"c":21702,"v":103.925}
{"ts":1658184240000,"o":21702,"h":21706.5,"l":21689.5,"c":21706,"v":30.169}
{"ts":1658184300000,"o":21706,"h":21708,"l":21691,"c":21694,"v":15.198}
{"ts":1658184360000,"o":21694,"h":21708,"l":21692.5,"c":21705.5,"v":63.109}
{"ts":1658184420000,"o":21705.5,"h":21750,"l":21703,"c":21744,"v":99.413}
{"ts":1658184480000,"o":21744,"h":21744,"l":21728,"c":21733.5,"v":64.133}
{"ts":1658184540000,"o":21733.5,"h":21735,"l":21711.5,"c":21734.5,"v":50.153}
{"ts":1658184600000,"o":21734.5,"h":21778,"l":21734,"c":21764.5,"v":194.222}
{"ts":1658184660000,"o":21764.5,"h":21787.5,"l":21764,"c":21774,"v":149.192}
{"ts":1658184720000,"o":21774,"h":21784,"l":21774,"c":21784,"v":76.696}
{"ts":1658184780000,"o":21784,"h":21820,"l":21780,"c":21819,"v":452.517}
{"ts":1658184840000,"o":21819,"h":21846.5,"l":21816,"c":21839.5,"v":232.037}
{"ts":1658184900000,"o":21839.5,"h":21839.5,"l":21776,"c":21822,"v":171.735}
{"ts":1658184960000,"o":21822,"h":21825.5,"l":21786.5,"c":21809.5,"v":126.065}
{"ts":1658185020000,"o":21809.5,"h":21810,"l":21783.5,"c":21801.5,"v":57.755}
{"ts":1658185080000,"o":21801.5,"h":21805,"l":21770,"c":21777.5,"v":96.596}
{"ts":1658185140000,"o":21777.5,"h":21789.5,"l":21772,"c":21785.5,"v":110.745}
{"ts":1658185200000,"o":21785.5,"h":21802,"l":21777,"c":21787.5,"v":65.112}
{"ts":1658185260000,"o":21787.5,"h":21789.5,"l":21770,"c":21788,"v":106.832}
{"ts":1658185320000,"o":21788,"h":21822,"l":21788,"c":21799,"v":171.795}
{"ts":1658185380000,"o":21799,"h":21848,"l":21799,"c":21848,"v":102.99}
{"ts":1658185440000,"o":21848,"h":21879,"l":21835,"c":21850,"v":286.939}
{"ts":1658185500000,"o":21850,"h":21876.5,"l":21834.5,"c":21873.5,"v":129.973}
{"ts":1658185560000,"o":21873.5,"h":21910,"l":21866,"c":21891,"v":314.207}
{"ts":1658185620000,"o":21891,"h":21912,"l":21864,"c":21886,"v":240.804}
{"ts":1658185680000,"o":21886,"h":21925.5,"l":21886,"c":21914.5,"v":246.264}
{"ts":1658185740000,"o":21914.5,"h":22045,"l":21914.5,"c":22009.5,"v":1286.996}
{"ts":1658185800000,"o":22009.5,"h":22036.5,"l":21969.5,"c":21976,"v":423.267}
{"ts":1658185860000,"o":21976,"h":22050,"l":21971,"c":22046.5,"v":274.065}
{"ts":1658185920000,"o":22046.5,"h":22146,"l":22032.5,"c":22144.5,"v":735.342}
{"ts":1658185980000,"o":22144.5,"h":22177.5,"l":22111,"c":22173,"v":594.84}
{"ts":1658186040000,"o":22173,"h":22173.5,"l":22072,"c":22098.5,"v":380.894}
{"ts":1658186100000,"o":22098.5,"h":22145,"l":22098.5,"c":22143.5,"v":255.058}
{"ts":1658186160000,"o":22143.5,"h":22185,"l":22143.5,"c":22156.5,"v":313.749}
{"ts":1658186220000,"o":22156.5,"h":22170,"l":22115.5,"c":22165.5,"v":152.254}
{"ts":1658186280000,"o":22165.5,"h":22170,"l":22113.5,"c":22127.5,"v":204.051}
{"ts":1658186340000,"o":22127.5,"h":22132.5,"l":22088,"c":22103.5,"v":338.685}
{"ts":1658186400000,"o":22103.5,"h":22153,"l":22100,"c":22134.5,"v":96.492}
{"ts":1658186460000,"o":22134.5,"h":22195.5,"l":22134,"c":22188,"v":338.373}
{"ts":1658186520000,"o":22188,"h":22207,"l":22167,"c":22187,"v":356.055}
{"ts":1658186580000,"o":22187,"h":22187,"l":22136,"c":22157,"v":247.372}
{"ts":1658186640000,"o":22157,"h":22236,"l":22135,"c":22199.5,"v":445.919}
{"ts":1658186700000,"o":22199.5,"h":22257,"l":22178,"c":22238.5,"v":458.712}
{"ts":1658186760000,"o":22238.5,"h":22278,"l":22222,"c":22239,"v":373.994}
{"ts":1658186820000,"o":22239,"h":22250,"l":22189.5,"c":22195,"v":122.277}
{"ts":1658186880000,"o":22195,"h":22229,"l":22142.5,"c":22162,"v":325.188}
{"ts":1658186940000,"o":22162,"h":22170,"l":22151,"c":22156.5,"v":110.885}
{"ts":1658187000000,"o":22156.5,"h":22170,"l":22131.5,"c":22170,"v":165.272}
{"ts":1658187060000,"o":22170,"h":22227,"l":22166.5,"c":22225.5,"v":169.208}
{"ts":1658187120000,"o":22225.5,"h":22264,"l":22222,"c":22239.5,"v":296.905}
{"ts":1658187180000,"o":22239.5,"h":22245,"l":22170,"c":22189,"v":143.894}
{"ts":1658187240000,"o":22189,"h":22210,"l":22169,"c":22179.5,"v":181.802}
{"ts":1658187300000,"o":22179.5,"h":22206,"l":22179.5,"c":22204.5,"v":76.632}
{"ts":1658187360000,"o":22204.5,"h":22210,"l":22186,"c":22188,"v":65.239}
{"ts":1658187420000,"o":22188,"h":22274,"l":22187.5,"c":22255.5,"v":318.642}
{"ts":1658187480000,"o":22255.5,"h":22270,"l":22248.5,"c":22261.5,"v":80.361}
{"ts":1658187540000,"o":22261.5,"h":22300,"l":22259,"c":22296.5,"v":431.716}
{"ts":1658187600000,"o":22296.5,"h":22320,"l":22247,"c":22247,"v":309.327}
{"ts":1658187660000,"o":22247,"h":22252,"l":22230,"c":22241.5,"v":124.574}
{"ts":1658187720000,"o":22241.5,"h":22275.5,"l":22241.5,"c":22275,"v":65.076}
{"ts":1658187780000,"o":22275,"h":22289,"l":22259,"c":22281,"v":104.412}
{"ts":1658187840000,"o":22281,"h":22317,"l":22275.5,"c":22316.5,"v":146.203}
{"ts":1658187900000,"o":22316.5,"h":22347.5,"l":22299.5,"c":22345.5,"v":332.101}
{"ts":1658187960000,"o":22345.5,"h":22366,"l":22321.5,"c":22323.5,"v":355.003}
{"ts":1658188020000,"o":22323.5,"h":22323.5,"l":22276,"c":22311.5,"v":193.305}
{"ts":1658188080000,"o":22311.5,"h":22337.5,"l":22309,"c":22315.5,"v":127.95}
{"ts":1658188140000,"o":22315.5,"h":22320,"l":22290.5,"c":22290.5,"v":95.348}
{"ts":1658188200000,"o":22290.5,"h":22369,"l":22276,"c":22348.5,"v":328.094}
{"ts":1658188260000,"o":22348.5,"h":22390,"l":22348.5,"c":22383.5,"v":345.731}
{"ts":1658188320000,"o":22383.5,"h":22427,"l":22379.5,"c":22420,"v":471.001}
{"ts":1658188380000,"o":22420,"h":22450,"l":22410.5,"c":22438,"v":275.374}
{"ts":1658188440000,"o":22438,"h":22460,"l":22410,"c":22415,"v":216.226}
{"ts":1658188500000,"o":22415,"h":22441,"l":22402,"c":22440.5,"v":130.926}
{"ts":1658188560000,"o":22440.5,"h":22491,"l":22434.5,"c":22489,"v":463.49}
{"ts":1658188620000,"o":22489,"h":22574.5,"l":22465.5,"c":22566.5,"v":1327.885}
{"ts":1658188680000,"o":22566.5,"h":22650,"l":22462.5,"c":22478,"v":1645.228}
{"ts":1658188740000,"o":22478,"h":22573,"l":22422.5,"c":22423,"v":1169.297}
{"ts":1658188800000,"o":22423,"h":22449.5,"l":22366,"c":22366,"v":799.492}
{"ts":1658188860000,"o":22366,"h":22366.5,"l":22245,"c":22269.5,"v":971.124}
{"ts":1658188920000,"o":22269.5,"h":22338,"l":22267.5,"c":22275,"v":462.558}
{"ts":1658188980000,"o":22275,"h":22349,"l":22223.5,"c":22310,"v":535.781}
{"ts":1658189040000,"o":22310,"h":22382,"l":22310,"c":22379,"v":353.216}
{"ts":1658189100000,"o":22379,"h":22415,"l":22351,"c":22393.5,"v":455.351}
{"ts":1658189160000,"o":22393.5,"h":22394,"l":22320.5,"c":22392.5,"v":371.669}
{"ts":1658189220000,"o":22392.5,"h":22417.5,"l":22365,"c":22406.5,"v":401.204}
{"ts":1658189280000,"o":22406.5,"h":22536.5,"l":22387,"c":22524.5,"v":587.348}
{"ts":1658189340000,"o":22524.5,"h":22620,"l":22524.5,"c":22609,"v":866.283}
{"ts":1658189400000,"o":22609,"h":22712,"l":22596,"c":22707.5,"v":1320.327}
{"ts":1658189460000,"o":22707.5,"h":22950,"l":22707.5,"c":22787,"v":4683.289}
{"ts":1658189520000,"o":22787,"h":22954.5,"l":22693,"c":22936.5,"v":1355.818}
{"ts":1658189580000,"o":22936.5,"h":22936.5,"l":22749,"c":22909.5,"v":1168.675}
{"ts":1658189640000,"o":22909.5,"h":22934.5,"l":22802.5,"c":22817,"v":706.67}
{"ts":1658189700000,"o":22817,"h":22898,"l":22810.5,"c":22851.5,"v":550.182}
{"ts":1658189760000,"o":22851.5,"h":22854.5,"l":22606.5,"c":22675,"v":1371.041}
{"ts":1658189820000,"o":22675,"h":22753,"l":22660,"c":22730,"v":506.489}
{"ts":1658189880000,"o":22730,"h":22740,"l":22670,"c":22700,"v":558.012}
{"ts":1658189940000,"o":22700,"h":22708.5,"l":22573.5,"c":22622,"v":698.911}
{"ts":1658190000000,"o":22622,"h":22641,"l":22541,"c":22590,"v":694.55}
{"ts":1658190060000,"o":22590,"h":22655,"l":22580.5,"c":22633.5,"v":440.778}
{"ts":1658190120000,"o":22633.5,"h":22689,"l":22606,"c":22628.5,"v":403.715}
{"ts":1658190180000,"o":22628.5,"h":22669,"l":22620.5,"c":22663,"v":166.685}
{"ts":1658190240000,"o":22663,"h":22683.5,"l":22590,"c":22623,"v":339.128}
{"ts":1658190300000,"o":22623,"h":22672,"l":22619,"c":22626,"v":218.135}
{"ts":1658190360000,"o":22626,"h":22650,"l":22601,"c":22604,"v":258.928}
{"ts":1658190420000,"o":22604,"h":22605.5,"l":22503.5,"c":22511.5,"v":640.353}
{"ts":1658190480000,"o":22511.5,"h":22579,"l":22480.5,"c":22567.5,"v":544.464}
{"ts":1658190540000,"o":22567.5,"h":22608.5,"l":22555,"c":22583.5,"v":212.78}
{"ts":1658190600000,"o":22583.5,"h":22660.5,"l":22553.5,"c":22623,"v":794.402}
{"ts":1658190660000,"o":22623,"h":22659.5,"l":22623,"c":22644,"v":280.039}
{"ts":1658190720000,"o":22644,"h":22647,"l":22560,"c":22567,"v":278.044}
{"ts":1658190780000,"o":22567,"h":22567,"l":22430,"c":22430,"v":694.125}
{"ts":1658190840000,"o":22430,"h":22480.5,"l":22340,"c":22373,"v":999.792}
{"ts":1658190900000,"o":22373,"h":22440,"l":22329,"c":22427,"v":849.42}
{"ts":1658190960000,"o":22427,"h":22470.5,"l":22358,"c":22371,"v":749.45}
{"ts":1658191020000,"o":22371,"h":22410.5,"l":22168,"c":22199.5,"v":2423.33}
{"ts":1658191080000,"o":22199.5,"h":22300,"l":22189,"c":22295.5,"v":831.452}
{"ts":1658191140000,"o":22295.5,"h":22304,"l":22230.5,"c":22266,"v":301.207}
{"ts":1658191200000,"o":22266,"h":22318.5,"l":22260,"c":22318,"v":244.809}
{"ts":1658191260000,"o":22318,"h":22326.5,"l":22295,"c":22326.5,"v":209.437}
{"ts":1658191320000,"o":22326.5,"h":22376.5,"l":22320.5,"c":22334.5,"v":382.116}
{"ts":1658191380000,"o":22334.5,"h":22341.5,"l":22275.5,"c":22289.5,"v":187.465}
{"ts":1658191440000,"o":22289.5,"h":22318,"l":22254,"c":22269.5,"v":276.489}
{"ts":1658191500000,"o":22269.5,"h":22340,"l":22260,"c":22323.5,"v":213.335}
{"ts":1658191560000,"o":22323.5,"h":22338.5,"l":22286,"c":22315.5,"v":145.331}
{"ts":1658191620000,"o":22315.5,"h":22348.5,"l":22301,"c":22348.5,"v":214.733}
{"ts":1658191680000,"o":22348.5,"h":22363.5,"l":22328.5,"c":22344.5,"v":139.983}
{"ts":1658191740000,"o":22344.5,"h":22362,"l":22336,"c":22341,"v":99.156}
{"ts":1658191800000,"o":22341,"h":22418,"l":22337,"c":22406.5,"v":328.335}
{"ts":1658191860000,"o":22406.5,"h":22417.5,"l":22377,"c":22409.5,"v":162.014}
{"ts":1658191920000,"o":22409.5,"h":22450,"l":22394,"c":22449.5,"v":296.232}
{"ts":1658191980000,"o":22449.5,"h":22449.5,"l":22408.5,"c":22428,"v":131.008}
{"ts":1658192040000,"o":22428,"h":22428.5,"l":22360,"c":22383,"v":195.49}
{"ts":1658192100000,"o":22383,"h":22420,"l":22383,"c":22399.5,"v":114.226}
{"ts":1658192160000,"o":22399.5,"h":22420,"l":22391,"c":22410,"v":70.405}
{"ts":1658192220000,"o":22410,"h":22410,"l":22304.5,"c":22316.5,"v":154.686}
{"ts":1658192280000,"o":22316.5,"h":22330.5,"l":22280,"c":22330.5,"v":207.757}
{"ts":1658192340000,"o":22330.5,"h":22359.5,"l":22330,"c":22345,"v":63.275}
{"ts":1658192400000,"o":22345,"h":22350,"l":22310.5,"c":22314.5,"v":107.295}
{"ts":1658192460000,"o":22314.5,"h":22325.5,"l":22295,"c":22321,"v":167.564}
{"ts":1658192520000,"o":22321,"h":22372,"l":22321,"c":22358,"v":136.792}
{"ts":1658192580000,"o":22358,"h":22388,"l":22358,"c":22378.5,"v":61.446}
{"ts":1658192640000,"o":22378.5,"h":22380.5,"l":22337,"c":22337,"v":62.627}
{"ts":1658192700000,"o":22337,"h":22380,"l":22337,"c":22376,"v":58.973}
{"ts":1658192760000,"o":22376,"h":22377,"l":22346,"c":22356.5,"v":74.757}
{"ts":1658192820000,"o":22356.5,"h":22357,"l":22291.5,"c":22292,"v":185.677}
{"ts":1658192880000,"o":22292,"h":22298,"l":22246.5,"c":22271.5,"v":333.854}
{"ts":1658192940000,"o":22271.5,"h":22272,"l":22167.5,"c":22186.5,"v":377.784}
{"ts":1658193000000,"o":22186.5,"h":22215,"l":22150,"c":22184,"v":437.448}
{"ts":1658193060000,"o":22184,"h":22247,"l":22145.5,"c":22149.5,"v":348.294}
{"ts":1658193120000,"o":22149.5,"h":22173.5,"l":22084.5,"c":22115,"v":813.99}
{"ts":1658193180000,"o":22115,"h":22163,"l":22114.5,"c":22133.5,"v":216.118}
{"ts":1658193240000,"o":22133.5,"h":22193.5,"l":22133.5,"c":22191.5,"v":233.007}
{"ts":1658193300000,"o":22191.5,"h":22234.5,"l":22177,"c":22182.5,"v":211.486}
{"ts":1658193360000,"o":22182.5,"h":22229.5,"l":22169,"c":22229.5,"v":91.529}
{"ts":1658193420000,"o":22229.5,"h":22273,"l":22199.5,"c":22258,"v":365.701}
{"ts":1658193480000,"o":22258,"h":22264.5,"l":22220,"c":22250.5,"v":88.468}
{"ts":1658193540000,"o":22250.5,"h":22258,"l":22230.5,"c":22247,"v":120.974}
{"ts":1658193600000,"o":22247,"h":22256,"l":22201,"c":22229,"v":353.741}
{"ts":1658193660000,"o":22229,"h":22229.5,"l":22165,"c":22174.5,"v":167.772}
{"ts":1658193720000,"o":22174.5,"h":22224,"l":22151,"c":22206,"v":279.521}
{"ts":1658193780000,"o":22206,"h":22212,"l":22175,"c":22202,"v":105.026}
{"ts":1658193840000,"o":22202,"h":22215,"l":22163.5,"c":22164,"v":105.649}
{"ts":1658193900000,"o":22164,"h":22183,"l":22125,"c":22177,"v":230.452}
{"ts":1658193960000,"o":22177,"h":22185,"l":22132.5,"c":22169.5,"v":173.025}
{"ts":1658194020000,"o":22169.5,"h":22222,"l":22169.5,"c":22216.5,"v":115.639}
{"ts":1658194080000,"o":22216.5,"h":22249.5,"l":22216,"c":22222,"v":157.929}
{"ts":1658194140000,"o":22222,"h":22331,"l":22222,"c":22293.5,"v":397.803}
{"ts":1658194200000,"o":22293.5,"h":22323,"l":22254.5,"c":22282.5,"v":406.549}
{"ts":1658194260000,"o":22282.5,"h":22291.5,"l":22228.5,"c":22254.5,"v":219.156}
{"ts":1658194320000,"o":22254.5,"h":22260,"l":22191,"c":22210.5,"v":228.195}
{"ts":1658194380000,"o":22210.5,"h":22240.5,"l":22203,"c":22228,"v":47.983}
{"ts":1658194440000,"o":22228,"h":22254.5,"l":22202,"c":22202,"v":116.541}
{"ts":1658194500000,"o":22202,"h":22223,"l":22176,"c":22183,"v":125.879}
{"ts":1658194560000,"o":22183,"h":22199.5,"l":22167,"c":22167.5,"v":108.718}
{"ts":1658194620000,"o":22167.5,"h":22210,"l":22167,"c":22200.5,"v":57.598}
{"ts":1658194680000,"o":22200.5,"h":22225,"l":22152.5,"c":22153,"v":198.849}
{"ts":1658194740000,"o":22153,"h":22153,"l":22110,"c":22119,"v":266.695}
{"ts":1658194800000,"o":22119,"h":22150,"l":22117.5,"c":22150,"v":126.356}
{"ts":1658194860000,"o":22150,"h":22152,"l":22130,"c":22145.5,"v":68.631}
{"ts":1658194920000,"o":22145.5,"h":22171,"l":22120,"c":22120,"v":142.815}
{"ts":1658194980000,"o":22120,"h":22156.5,"l":22085.5,"c":22153.5,"v":353.108}
{"ts":1658195040000,"o":22153.5,"h":22154,"l":22111.5,"c":22116.5,"v":59.075}
{"ts":1658195100000,"o":22116.5,"h":22124.5,"l":22055,"c":22061.5,"v":240.394}
{"ts":1658195160000,"o":22061.5,"h":22082,"l":22061,"c":22070.5,"v":115.278}
{"ts":1658195220000,"o":22070.5,"h":22114,"l":22065,"c":22092.5,"v":138.505}
{"ts":1658195280000,"o":22092.5,"h":22130,"l":22088,"c":22120,"v":116.875}
{"ts":1658195340000,"o":22120,"h":22158,"l":22113.5,"c":22152,"v":146.029}
{"ts":1658195400000,"o":22152,"h":22152.5,"l":22121,"c":22130.5,"v":58.561}
{"ts":1658195460000,"o":22130.5,"h":22147.5,"l":22127,"c":22146.5,"v":48.885}
{"ts":1658195520000,"o":22146.5,"h":22147,"l":22120,"c":22124.5,"v":40.158}
{"ts":1658195580000,"o":22124.5,"h":22141,"l":22100.5,"c":22100.5,"v":63.233}
{"ts":1658195640000,"o":22100.5,"h":22142,"l":22089,"c":22135,"v":70.987}
{"ts":1658195700000,"o":22135,"h":22202.5,"l":22134,"c":22149.5,"v":314.113}
{"ts":1658195760000,"o":22149.5,"h":22154.5,"l":22140.5,"c":22154.5,"v":51.539}
{"ts":1658195820000,"o":22154.5,"h":22157,"l":22121.5,"c":22138.5,"v":158.539}
{"ts":1658195880000,"o":22138.5,"h":22139,"l":22046.5,"c":22080.5,"v":317.636}
{"ts":1658195940000,"o":22080.5,"h":22092,"l":22027.5,"c":22054,"v":303.309}
{"ts":1658196000000,"o":22054,"h":22087,"l":22053.5,"c":22079.5,"v":104.185}
{"ts":1658196060000,"o":22079.5,"h":22085,"l":22050.5,"c":22068.5,"v":210.039}
{"ts":1658196120000,"o":22068.5,"h":22077.5,"l":21980,"c":22004,"v":910.085}
{"ts":1658196180000,"o":22004,"h":22032,"l":21986,"c":21987,"v":261.515}
{"ts":1658196240000,"o":21987,"h":22016,"l":21977,"c":22015.5,"v":248.22}
{"ts":1658196300000,"o":22015.5,"h":22016,"l":21930,"c":21970,"v":323.262}
{"ts":1658196360000,"o":21970,"h":21985,"l":21935,"c":21985,"v":181.598}
{"ts":1658196420000,"o":21985,"h":22015,"l":21974.5,"c":22012,"v":152.743}
{"ts":1658196480000,"o":22012,"h":22048,"l":21994,"c":22043,"v":312.619}
{"ts":1658196540000,"o":22043,"h":22049.5,"l":22025,"c":22029,"v":67.881}
{"ts":1658196600000,"o":22029,"h":22050,"l":22010,"c":22015.5,"v":106.929}
{"ts":1658196660000,"o":22015.5,"h":22031,"l":21980,"c":21980,"v":135.145}
{"ts":1658196720000,"o":21980,"h":22026.5,"l":21966,"c":22026,"v":100.649}
{"ts":1658196780000,"o":22026,"h":22027.5,"l":21983,"c":22015,"v":74.001}
{"ts":1658196840000,"o":22015,"h":22015,"l":21976,"c":21982.5,"v":61.772}
{"ts":1658196900000,"o":21982.5,"h":21999,"l":21969,"c":21978,"v":82.564}
{"ts":1658196960000,"o":21978,"h":22024.5,"l":21978,"c":22007,"v":95.476}
{"ts":1658197020000,"o":22007,"h":22036,"l":22007,"c":22028.5,"v":129.056}
{"ts":1658197080000,"o":22028.5,"h":22059,"l":22027.5,"c":22058.5,"v":109.455}
{"ts":1658197140000,"o":22058.5,"h":22074,"l":22026.5,"c":22073.5,"v":141.593}
{"ts":1658197200000,"o":22073.5,"h":22074,"l":22045,"c":22045,"v":61.488}
{"ts":1658197260000,"o":22045,"h":22092.5,"l":22043.5,"c":22091.5,"v":185.572}
{"ts":1658197320000,"o":22091.5,"h":22143,"l":22082.5,"c":22093,"v":464.729}
{"ts":1658197380000,"o":22093,"h":22123,"l":22093,"c":22110.5,"v":127.127}
{"ts":1658197440000,"o":22110.5,"h":22141,"l":22094,"c":22101,"v":151.41}
{"ts":1658197500000,"o":22101,"h":22125,"l":22100.5,"c":22124.5,"v":83.019}
{"ts":1658197560000,"o":22124.5,"h":22125,"l":22085.5,"c":22096,"v":172.697}
{"ts":1658197620000,"o":22096,"h":22130,"l":22096,"c":22127.5,"v":195.473}
{"ts":1658197680000,"o":22127.5,"h":22129.5,"l":22110,"c":22118.5,"v":65.084}
{"ts":1658197740000,"o":22118.5,"h":22170,"l":22117,"c":22154.5,"v":112.091}
{"ts":1658197800000,"o":22154.5,"h":22162.5,"l":22131,"c":22131.5,"v":98.786}
{"ts":1658197860000,"o":22131.5,"h":22141.5,"l":22097.5,"c":22111,"v":180.495}
{"ts":1658197920000,"o":22111,"h":22128.5,"l":22101.5,"c":22121.5,"v":119.412}
{"ts":1658197980000,"o":22121.5,"h":22127,"l":22113,"c":22125.5,"v":21.366}
{"ts":1658198040000,"o":22125.5,"h":22125.5,"l":22100,"c":22110,"v":61.63}
{"ts":1658198100000,"o":22110,"h":22114,"l":22099.5,"c":22105.5,"v":36.313}
{"ts":1658198160000,"o":22105.5,"h":22124,"l":22091,"c":22091.5,"v":50.9}
{"ts":1658198220000,"o":22091.5,"h":22135,"l":22091.5,"c":22126,"v":160.026}
{"ts":1658198280000,"o":22126,"h":22132,"l":22116,"c":22132,"v":51.112}
{"ts":1658198340000,"o":22132,"h":22132,"l":22117,"c":22125.5,"v":73.988}
{"ts":1658198400000,"o":22125.5,"h":22148,"l":22118,"c":22120,"v":156.411}
{"ts":1658198460000,"o":22120,"h":22140,"l":22106.5,"c":22121.5,"v":82.26}
{"ts":1658198520000,"o":22121.5,"h":22129.5,"l":22081.5,"c":22092,"v":212.259}
{"ts":1658198580000,"o":22092,"h":22100,"l":22084.5,"c":22091.5,"v":63.157}
{"ts":1658198640000,"o":22091.5,"h":22100,"l":22085,"c":22100,"v":26.433}
{"ts":1658198700000,"o":22100,"h":22131,"l":22093.5,"c":22131,"v":125.558}
{"ts":1658198760000,"o":22131,"h":22131,"l":22092,"c":22092,"v":33.474}
{"ts":1658198820000,"o":22092,"h":22110.5,"l":22089,"c":22107.5,"v":31.799}
{"ts":1658198880000,"o":22107.5,"h":22110,"l":22091.5,"c":22109.5,"v":16.561}
{"ts":1658198940000,"o":22109.5,"h":22110,"l":22092,"c":22092.5,"v":44.012}
{"ts":1658199000000,"o":22092.5,"h":22110,"l":22084,"c":22095.5,"v":64.324}
{"ts":1658199060000,"o":22095.5,"h":22095.5,"l":22080.5,"c":22083.5,"v":34.753}
{"ts":1658199120000,"o":22083.5,"h":22103.5,"l":22083.5,"c":22103,"v":19.053}
{"ts":1658199180000,"o":22103,"h":22104,"l":22081.5,"c":22088,"v":24.817}
{"ts":1658199240000,"o":22088,"h":22088,"l":22045,"c":22045.5,"v":171.249}
{"ts":1658199300000,"o":22045.5,"h":22050,"l":22017,"c":22032.5,"v":128.416}
{"ts":1658199360000,"o":22032.5,"h":22068,"l":22032.5,"c":22059,"v":98.021}
{"ts":1658199420000,"o":22059,"h":22080,"l":22059,"c":22076,"v":44.969}
{"ts":1658199480000,"o":22076,"h":22079,"l":22056,"c":22078.5,"v":27.526}
{"ts":1658199540000,"o":22078.5,"h":22090,"l":22075,"c":22089.5,"v":40.356}
{"ts":1658199600000,"o":22089.5,"h":22100,"l":22073,"c":22073,"v":102.17}
{"ts":1658199660000,"o":22073,"h":22092,"l":22070,"c":22070.5,"v":57.972}
{"ts":1658199720000,"o":22070.5,"h":22076,"l":22050,"c":22051,"v":70.14}
{"ts":1658199780000,"o":22051,"h":22061,"l":22024.5,"c":22024.5,"v":50.518}
{"ts":1658199840000,"o":22024.5,"h":22065,"l":22024.5,"c":22063,"v":64.483}
{"ts":1658199900000,"o":22063,"h":22096,"l":22063,"c":22095,"v":78.712}
{"ts":1658199960000,"o":22095,"h":22119,"l":22076,"c":22111.5,"v":88.719}
{"ts":1658200020000,"o":22111.5,"h":22132,"l":22106,"c":22131.5,"v":191.494}
{"ts":1658200080000,"o":22131.5,"h":22139,"l":22126.5,"c":22128.5,"v":66.589}
{"ts":1658200140000,"o":22128.5,"h":22154.5,"l":22128.5,"c":22151.5,"v":105.722}
{"ts":1658200200000,"o":22151.5,"h":22153.5,"l":22145,"c":22153.5,"v":45.108}
{"ts":1658200260000,"o":22153.5,"h":22154,"l":22140.5,"c":22144.5,"v":34.252}
{"ts":1658200320000,"o":22144.5,"h":22147,"l":22127,"c":22137,"v":106.86}
{"ts":1658200380000,"o":22137,"h":22157,"l":22129,"c":22134,"v":86.804}
{"ts":1658200440000,"o":22134,"h":22184,"l":22114,"c":22175.5,"v":138.917}
{"ts":1658200500000,"o":22175.5,"h":22180,"l":22150,"c":22151.5,"v":89.468}
{"ts":1658200560000,"o":22151.5,"h":22164.5,"l":22141.5,"c":22153,"v":32.236}
{"ts":1658200620000,"o":22153,"h":22162,"l":22134,"c":22159.5,"v":150.841}
{"ts":1658200680000,"o":22159.5,"h":22245,"l":22159.5,"c":22204,"v":558.388}
{"ts":1658200740000,"o":22204,"h":22243,"l":22204,"c":22225,"v":233.976}
{"ts":1658200800000,"o":22225,"h":22252.5,"l":22218,"c":22250,"v":192.78}
{"ts":1658200860000,"o":22250,"h":22250,"l":22224.5,"c":22226,"v":84.453}
{"ts":1658200920000,"o":22226,"h":22226,"l":22201,"c":22208,"v":129.044}
{"ts":1658200980000,"o":22208,"h":22248,"l":22205,"c":22243,"v":182.08}
{"ts":1658201040000,"o":22243,"h":22274.5,"l":22229.5,"c":22244.5,"v":149.753}
{"ts":1658201100000,"o":22244.5,"h":22261,"l":22234,"c":22251,"v":107.834}
{"ts":1658201160000,"o":22251,"h":22253.5,"l":22222,"c":22223.5,"v":113.774}
{"ts":1658201220000,"o":22223.5,"h":22224,"l":22187,"c":22197,"v":181.256}
{"ts":1658201280000,"o":22197,"h":22220,"l":22195.5,"c":22208,"v":41.68}
{"ts":1658201340000,"o":22208,"h":22215.5,"l":22190,"c":22209,"v":43.296}
{"ts":1658201400000,"o":22209,"h":22220,"l":22195,"c":22203,"v":62.21}
{"ts":1658201460000,"o":22203,"h":22235,"l":22202.5,"c":22223,"v":137.379}
{"ts":1658201520000,"o":22223,"h":22245,"l":22209,"c":22235,"v":115.161}
{"ts":1658201580000,"o":22235,"h":22235.5,"l":22223,"c":22225,"v":37.313}
{"ts":1658201640000,"o":22225,"h":22239,"l":22225,"c":22238.5,"v":29.234}
{"ts":1658201700000,"o":22238.5,"h":22239,"l":22220,"c":22226,"v":49.526}
{"ts":1658201760000,"o":22226,"h":22237,"l":22218.5,"c":22224,"v":44.843}
{"ts":1658201820000,"o":22224,"h":22224.5,"l":22167.5,"c":22169,"v":162.587}
{"ts":1658201880000,"o":22169,"h":22190,"l":22167,"c":22189.5,"v":94.648}
{"ts":1658201940000,"o":22189.5,"h":22190,"l":22144,"c":22149.5,"v":123.624}
{"ts":1658202000000,"o":22149.5,"h":22154.5,"l":22119,"c":22136,"v":131.431}
{"ts":1658202060000,"o":22136,"h":22137.5,"l":22131,"c":22135,"v":34.17}
{"ts":1658202120000,"o":22135,"h":22135.5,"l":22123.5,"c":22123.5,"v":40.896}
{"ts":1658202180000,"o":22123.5,"h":22129.5,"l":22081.5,"c":22081.5,"v":158.041}
{"ts":1658202240000,"o":22081.5,"h":22110,"l":22070.5,"c":22070.5,"v":118.542}
{"ts":1658202300000,"o":22070.5,"h":22094,"l":22064.5,"c":22067.5,"v":103.841}
{"ts":1658202360000,"o":22067.5,"h":22078.5,"l":22030,"c":22043,"v":204.348}
{"ts":1658202420000,"o":22043,"h":22043.5,"l":21962.5,"c":21969.5,"v":530.152}
{"ts":1658202480000,"o":21969.5,"h":21994.5,"l":21945.5,"c":21951.5,"v":378.745}
{"ts":1658202540000,"o":21951.5,"h":21952.5,"l":21844,"c":21850.5,"v":1252.674}
{"ts":1658202600000,"o":21850.5,"h":21921,"l":21837.5,"c":21890,"v":332.468}
{"ts":1658202660000,"o":21890,"h":21890,"l":21808.5,"c":21818,"v":398.824}
{"ts":1658202720000,"o":21818,"h":21887.5,"l":21816,"c":21887.5,"v":305.891}
{"ts":1658202780000,"o":21887.5,"h":21906.5,"l":21875.5,"c":21882,"v":194.457}
{"ts":1658202840000,"o":21882,"h":21912,"l":21880,"c":21906.5,"v":100.525}
{"ts":1658202900000,"o":21906.5,"h":21922,"l":21903,"c":21914.5,"v":150.317}
{"ts":1658202960000,"o":21914.5,"h":21921,"l":21900.5,"c":21900.5,"v":123.828}
{"ts":1658203020000,"o":21900.5,"h":21924,"l":21896,"c":21920.5,"v":90.7}
{"ts":1658203080000,"o":21920.5,"h":21930,"l":21916.5,"c":21919.5,"v":87.04}
{"ts":1658203140000,"o":21919.5,"h":21920,"l":21866.5,"c":21895.5,"v":181.162}
{"ts":1658203200000,"o":21895.5,"h":21912,"l":21883.5,"c":21908.5,"v":154.414}
{"ts":1658203260000,"o":21908.5,"h":21910,"l":21885,"c":21894,"v":97.441}
{"ts":1658203320000,"o":21894,"h":21894.5,"l":21787,"c":21810.5,"v":759.83}
{"ts":1658203380000,"o":21810.5,"h":21852.5,"l":21727,"c":21792.5,"v":1058.758}
{"ts":1658203440000,"o":21792.5,"h":21804.5,"l":21742.5,"c":21743.5,"v":422.133}
{"ts":1658203500000,"o":21743.5,"h":21743.5,"l":21701.5,"c":21713.5,"v":462.395}
{"ts":1658203560000,"o":21713.5,"h":21750,"l":21710.5,"c":21711,"v":242.542}
{"ts":1658203620000,"o":21711,"h":21771.5,"l":21710.5,"c":21763,"v":153.381}
{"ts":1658203680000,"o":21763,"h":21805.5,"l":21763,"c":21780.5,"v":196.012}
{"ts":1658203740000,"o":21780.5,"h":21805.5,"l":21780,"c":21797.5,"v":76.552}
{"ts":1658203800000,"o":21797.5,"h":21810.5,"l":21790.5,"c":21810.5,"v":171.813}
{"ts":1658203860000,"o":21810.5,"h":21814.5,"l":21745,"c":21755.5,"v":143.004}
{"ts":1658203920000,"o":21755.5,"h":21793,"l":21755.5,"c":21784.5,"v":98.271}
{"ts":1658203980000,"o":21784.5,"h":21799.5,"l":21780,"c":21799,"v":78.511}
{"ts":1658204040000,"o":21799,"h":21807,"l":21777,"c":21782.5,"v":47.567}
{"ts":1658204100000,"o":21782.5,"h":21801.5,"l":21780,"c":21794,"v":41.663}
{"ts":1658204160000,"o":21794,"h":21797,"l":21758,"c":21761.5,"v":55.662}
{"ts":1658204220000,"o":21761.5,"h":21803.5,"l":21758,"c":21796.5,"v":137.247}
{"ts":1658204280000,"o":21796.5,"h":21815.5,"l":21796,"c":21807.5,"v":75.626}
{"ts":1658204340000,"o":21807.5,"h":21823,"l":21807.5,"c":21823,"v":71.007}
{"ts":1658204400000,"o":21823,"h":21845,"l":21821.5,"c":21844.5,"v":173.356}
{"ts":1658204460000,"o":21844.5,"h":21863.5,"l":21844.5,"c":21860.5,"v":372.232}
{"ts":1658204520000,"o":21860.5,"h":21877.5,"l":21853,"c":21855,"v":133.754}
{"ts":1658204580000,"o":21855,"h":21875,"l":21854.5,"c":21869,"v":66.967}
{"ts":1658204640000,"o":21869,"h":21879.5,"l":21869,"c":21875,"v":103.268}
{"ts":1658204700000,"o":21875,"h":21921,"l":21859,"c":21920.5,"v":452.104}
{"ts":1658204760000,"o":21920.5,"h":21930,"l":21904,"c":21912,"v":247.207}
{"ts":1658204820000,"o":21912,"h":21912.5,"l":21851.5,"c":21889.5,"v":186.904}
{"ts":1658204880000,"o":21889.5,"h":21910,"l":21872,"c":21904.5,"v":43.448}
{"ts":1658204940000,"o":21904.5,"h":21912.5,"l":21879,"c":21895.5,"v":68.005}
{"ts":1658205000000,"o":21895.5,"h":21903,"l":21888,"c":21900,"v":38.182}
{"ts":1658205060000,"o":21900,"h":21903.5,"l":21839,"c":21862.5,"v":259.642}
{"ts":1658205120000,"o":21862.5,"h":21868.5,"l":21823.5,"c":21844.5,"v":114.388}
{"ts":1658205180000,"o":21844.5,"h":21866.5,"l":21844.5,"c":21860,"v":35.816}
{"ts":1658205240000,"o":21860,"h":21869.5,"l":21859,"c":21864.5,"v":33.285}
{"ts":1658205300000,"o":21864.5,"h":21871.5,"l":21851,"c":21857.5,"v":45.055}
{"ts":1658205360000,"o":21857.5,"h":21875.5,"l":21853,"c":21875.5,"v":52.623}
{"ts":1658205420000,"o":21875.5,"h":21910,"l":21875,"c":21904.5,"v":86.398}
{"ts":1658205480000,"o":21904.5,"h":21922.5,"l":21904,"c":21915,"v":124.692}
{"ts":1658205540000,"o":21915,"h":21923,"l":21915,"c":21920,"v":32.783}
{"ts":1658205600000,"o":21920,"h":21946,"l":21920,"c":21936.5,"v":162.678}
{"ts":1658205660000,"o":21936.5,"h":21937,"l":21907,"c":21907.5,"v":77.904}
{"ts":1658205720000,"o":21907.5,"h":21929,"l":21907.5,"c":21923,"v":65.805}
{"ts":1658205780000,"o":21923,"h":21928,"l":21905,"c":21927,"v":85.249}
{"ts":1658205840000,"o":21927,"h":21927.5,"l":21912,"c":21915.5,"v":34.783}
{"ts":1658205900000,"o":21915.5,"h":21918,"l":21912.5,"c":21915.5,"v":32.084}
{"ts":1658205960000,"o":21915.5,"h":21915.5,"l":21900,"c":21900,"v":49.349}
{"ts":1658206020000,"o":21900,"h":21913,"l":21900,"c":21912.5,"v":52.502}
{"ts":1658206080000,"o":21912.5,"h":21912.5,"l":21892.5,"c":21900,"v":77.201}
{"ts":1658206140000,"o":21900,"h":21921,"l":21850,"c":21861.5,"v":176.636}
{"ts":1658206200000,"o":21861.5,"h":21862,"l":21843.5,"c":21861.5,"v":131.076}
{"ts":1658206260000,"o":21861.5,"h":21873.5,"l":21861.5,"c":21870,"v":33.957}
{"ts":1658206320000,"o":21870,"h":21880.5,"l":21869,"c":21880.5,"v":28.918}
{"ts":1658206380000,"o":21880.5,"h":21902.5,"l":21880.5,"c":21900,"v":73.514}
{"ts":1658206440000,"o":21900,"h":21911,"l":21881,"c":21886.5,"v":55.863}
{"ts":1658206500000,"o":21886.5,"h":21920,"l":21886.5,"c":21905.5,"v":50.214}
{"ts":1658206560000,"o":21905.5,"h":21919.5,"l":21901,"c":21919.5,"v":34.286}
{"ts":1658206620000,"o":21919.5,"h":21929,"l":21906,"c":21911.5,"v":55.016}
{"ts":1658206680000,"o":21911.5,"h":21911.5,"l":21882.5,"c":21883,"v":51.955}
{"ts":1658206740000,"o":21883,"h":21899,"l":21880,"c":21887.5,"v":30.967}
{"ts":1658206800000,"o":21887.5,"h":21887.5,"l":21876.5,"c":21878.5,"v":27.699}
{"ts":1658206860000,"o":21878.5,"h":21896,"l":21868,"c":21873,"v":428.93}
{"ts":1658206920000,"o":21873,"h":21873,"l":21860,"c":21860,"v":76.989}
{"ts":1658206980000,"o":21860,"h":21873,"l":21850,"c":21858.5,"v":149.071}
{"ts":1658207040000,"o":21858.5,"h":21890,"l":21858.5,"c":21889.5,"v":60.441}
{"ts":1658207100000,"o":21889.5,"h":21900,"l":21884,"c":21900,"v":27.767}
{"ts":1658207160000,"o":21900,"h":21906,"l":21890.5,"c":21891,"v":47.001}
{"ts":1658207220000,"o":21891,"h":21891,"l":21852.5,"c":21852.5,"v":72.739}
{"ts":1658207280000,"o":21852.5,"h":21855.5,"l":21830.5,"c":21855.5,"v":99.005}
{"ts":1658207340000,"o":21855.5,"h":21855.5,"l":21826.5,"c":21844.5,"v":106.825}
{"ts":1658207400000,"o":21844.5,"h":21844.5,"l":21830,"c":21841.5,"v":60.471}
{"ts":1658207460000,"o":21841.5,"h":21850,"l":21822,"c":21835,"v":63.336}
{"ts":1658207520000,"o":21835,"h":21843,"l":21831,"c":21843,"v":36.984}
{"ts":1658207580000,"o":21843,"h":21857,"l":21842.5,"c":21850.5,"v":30.598}
{"ts":1658207640000,"o":21850.5,"h":21997,"l":21850,"c":21975,"v":483}
{"ts":1658207700000,"o":21975,"h":22035.5,"l":21960,"c":22024,"v":837.024}
{"ts":1658207760000,"o":22024,"h":22054,"l":22011,"c":22054,"v":339.602}
{"ts":1658207820000,"o":22054,"h":22083.5,"l":22037,"c":22042.5,"v":426.525}
{"ts":1658207880000,"o":22042.5,"h":22042.5,"l":22017.5,"c":22022,"v":133.276}
{"ts":1658207940000,"o":22022,"h":22039.5,"l":21988.5,"c":21990,"v":200.567}
{"ts":1658208000000,"o":21990,"h":22017.5,"l":21989,"c":22015.5,"v":79.96}
{"ts":1658208060000,"o":22015.5,"h":22022.5,"l":21994.5,"c":22017.5,"v":104.125}
{"ts":1658208120000,"o":22017.5,"h":22110,"l":22008.5,"c":22104,"v":308.127}
{"ts":1658208180000,"o":22104,"h":22111,"l":22032,"c":22071.5,"v":328.346}
{"ts":1658208240000,"o":22071.5,"h":22086,"l":22029,"c":22035.5,"v":138.815}
{"ts":1658208300000,"o":22035.5,"h":22035.5,"l":22025,"c":22025.5,"v":52.589}
{"ts":1658208360000,"o":22025.5,"h":22044.5,"l":22022,"c":22034,"v":35.794}
{"ts":1658208420000,"o":22034,"h":22034,"l":22014,"c":22017,"v":54.438}
{"ts":1658208480000,"o":22017,"h":22019.5,"l":22000.5,"c":22005,"v":65.618}
{"ts":1658208540000,"o":22005,"h":22005,"l":21994,"c":22005,"v":79.254}
{"ts":1658208600000,"o":22005,"h":22005,"l":21985,"c":21999,"v":59.043}
{"ts":1658208660000,"o":21999,"h":22034,"l":21998,"c":22008,"v":54.21}
{"ts":1658208720000,"o":22008,"h":22031,"l":21988,"c":22031,"v":35.878}
{"ts":1658208780000,"o":22031,"h":22050,"l":22025,"c":22043,"v":109.754}
{"ts":1658208840000,"o":22043,"h":22052.5,"l":22026,"c":22039.5,"v":86.883}
{"ts":1658208900000,"o":22039.5,"h":22049,"l":22025,"c":22032,"v":35.843}
{"ts":1658208960000,"o":22032,"h":22050,"l":22031.5,"c":22040,"v":50.376}
{"ts":1658209020000,"o":22040,"h":22074,"l":22030,"c":22073.5,"v":99.527}
{"ts":1658209080000,"o":22073.5,"h":22093.5,"l":22073.5,"c":22074,"v":90.572}
{"ts":1658209140000,"o":22074,"h":22074,"l":22054,"c":22054,"v":46.708}
{"ts":1658209200000,"o":22054,"h":22064,"l":22040,"c":22061,"v":91.213}
{"ts":1658209260000,"o":22061,"h":22079.5,"l":22055,"c":22078.5,"v":42.978}
{"ts":1658209320000,"o":22078.5,"h":22098,"l":22078,"c":22098,"v":57.995}
{"ts":1658209380000,"o":22098,"h":22099,"l":22079,"c":22089.5,"v":130.747}
{"ts":1658209440000,"o":22089.5,"h":22090,"l":22060.5,"c":22089.5,"v":74.849}
{"ts":1658209500000,"o":22089.5,"h":22092,"l":22074.5,"c":22083.5,"v":35.261}
{"ts":1658209560000,"o":22083.5,"h":22087,"l":22058.5,"c":22058.5,"v":72.381}
{"ts":1658209620000,"o":22058.5,"h":22070,"l":22036,"c":22064,"v":73.734}
{"ts":1658209680000,"o":22064,"h":22079,"l":22063.5,"c":22076,"v":37.095}
{"ts":1658209740000,"o":22076,"h":22079,"l":22068.5,"c":22070.5,"v":14.672}
{"ts":1658209800000,"o":22070.5,"h":22079,"l":22061,"c":22061.5,"v":43.857}
{"ts":1658209860000,"o":22061.5,"h":22063,"l":22050,"c":22063,"v":21.767}
{"ts":1658209920000,"o":22063,"h":22070,"l":22063,"c":22067.5,"v":30.285}
{"ts":1658209980000,"o":22067.5,"h":22077,"l":22060.5,"c":22076.5,"v":40.435}
{"ts":1658210040000,"o":22076.5,"h":22092,"l":22076.5,"c":22092,"v":61.668}
{"ts":1658210100000,"o":22092,"h":22092,"l":22021.5,"c":22027.5,"v":153.886}
{"ts":1658210160000,"o":22027.5,"h":22039.5,"l":22022,"c":22029.5,"v":131.702}
{"ts":1658210220000,"o":22029.5,"h":22040,"l":22023,"c":22023.5,"v":61.999}
{"ts":1658210280000,"o":22023.5,"h":22023.5,"l":21976,"c":21982,"v":254.659}
{"ts":1658210340000,"o":21982,"h":22003.5,"l":21982,"c":21989,"v":77.139}
{"ts":1658210400000,"o":21989,"h":22010,"l":21987,"c":22009.5,"v":77.972}
{"ts":1658210460000,"o":22009.5,"h":22017,"l":21999,"c":22002.5,"v":71.692}
{"ts":1658210520000,"o":22002.5,"h":22025,"l":22002.5,"c":22024.5,"v":36.962}
{"ts":1658210580000,"o":22024.5,"h":22028.5,"l":22024.5,"c":22027.5,"v":27.216}
{"ts":1658210640000,"o":22027.5,"h":22028,"l":21977.5,"c":21993,"v":92.073}
{"ts":1658210700000,"o":21993,"h":22020,"l":21991,"c":21991,"v":37.061}
{"ts":1658210760000,"o":21991,"h":21991.5,"l":21935,"c":21967,"v":325.334}
{"ts":1658210820000,"o":21967,"h":21970.5,"l":21915.5,"c":21928,"v":214.601}
{"ts":1658210880000,"o":21928,"h":21946,"l":21918.5,"c":21941.5,"v":75.974}
{"ts":1658210940000,"o":21941.5,"h":21941.5,"l":21930,"c":21933.5,"v":36.391}
{"ts":1658211000000,"o":21933.5,"h":21936.5,"l":21904.5,"c":21905.5,"v":172.29}
{"ts":1658211060000,"o":21905.5,"h":21917.5,"l":21882,"c":21908,"v":200.895}
{"ts":1658211120000,"o":21908,"h":21915,"l":21900,"c":21914.5,"v":56.551}
{"ts":1658211180000,"o":21914.5,"h":21934.5,"l":21900.5,"c":21919.5,"v":113.021}
{"ts":1658211240000,"o":21919.5,"h":21924,"l":21902,"c":21918,"v":66.475}
{"ts":1658211300000,"o":21918,"h":21927,"l":21914,"c":21926.5,"v":48.621}
{"ts":1658211360000,"o":21926.5,"h":21953.5,"l":21926.5,"c":21939.5,"v":65.624}
{"ts":1658211420000,"o":21939.5,"h":21957,"l":21939.5,"c":21953,"v":49.569}
{"ts":1658211480000,"o":21953,"h":21963.5,"l":21950,"c":21950.5,"v":41.583}
{"ts":1658211540000,"o":21950.5,"h":21974,"l":21950,"c":21962.5,"v":40.56}
{"ts":1658211600000,"o":21962.5,"h":21979,"l":21962.5,"c":21979,"v":47.601}
{"ts":1658211660000,"o":21979,"h":21989.5,"l":21978.5,"c":21980,"v":55.482}
{"ts":1658211720000,"o":21980,"h":22049,"l":21979.5,"c":22045.5,"v":339.205}
{"ts":1658211780000,"o":22045.5,"h":22068,"l":22021.5,"c":22066,"v":150.677}
{"ts":1658211840000,"o":22066,"h":22074.5,"l":22053,"c":22070.5,"v":75.914}
{"ts":1658211900000,"o":22070.5,"h":22070.5,"l":22046.5,"c":22057.5,"v":72.164}
{"ts":1658211960000,"o":22057.5,"h":22060,"l":22050.5,"c":22052.5,"v":20.969}
{"ts":1658212020000,"o":22052.5,"h":22127,"l":22050.5,"c":22090.5,"v":252.52}
{"ts":1658212080000,"o":22090.5,"h":22096.5,"l":22058.5,"c":22065,"v":79.262}
{"ts":1658212140000,"o":22065,"h":22081,"l":22051,"c":22080.5,"v":80.75}
{"ts":1658212200000,"o":22080.5,"h":22086,"l":22045.5,"c":22075,"v":108.841}
{"ts":1658212260000,"o":22075,"h":22098.5,"l":22075,"c":22098.5,"v":116.851}
{"ts":1658212320000,"o":22098.5,"h":22125,"l":22088,"c":22124,"v":121.874}
{"ts":1658212380000,"o":22124,"h":22125,"l":22073,"c":22100.5,"v":96.732}
{"ts":1658212440000,"o":22100.5,"h":22120,"l":22089,"c":22093,"v":75.279}
{"ts":1658212500000,"o":22093,"h":22100,"l":22085,"c":22099.5,"v":18.02}
{"ts":1658212560000,"o":22099.5,"h":22105,"l":22092.5,"c":22104.5,"v":39.155}
{"ts":1658212620000,"o":22104.5,"h":22110,"l":22082.5,"c":22084.5,"v":47.381}
{"ts":1658212680000,"o":22084.5,"h":22109.5,"l":22084.5,"c":22109.5,"v":28.609}
{"ts":1658212740000,"o":22109.5,"h":22117,"l":22091,"c":22103.5,"v":141.191}
{"ts":1658212800000,"o":22103.5,"h":22104,"l":22081.5,"c":22090,"v":36.769}
{"ts":1658212860000,"o":22090,"h":22090.5,"l":21965.5,"c":21969.5,"v":385.022}
{"ts":1658212920000,"o":21969.5,"h":21996.5,"l":21865.5,"c":21873.5,"v":738.006}
{"ts":1658212980000,"o":21873.5,"h":21882,"l":21807,"c":21820.5,"v":634.604}
{"ts":1658213040000,"o":21820.5,"h":21861,"l":21773,"c":21790,"v":712.729}
{"ts":1658213100000,"o":21790,"h":21857,"l":21784,"c":21845.5,"v":308.428}
{"ts":1658213160000,"o":21845.5,"h":21850,"l":21635,"c":21669.5,"v":2209.896}
{"ts":1658213220000,"o":21669.5,"h":21721.5,"l":21633,"c":21689.5,"v":1283.409}
{"ts":1658213280000,"o":21689.5,"h":21695.5,"l":21631,"c":21640,"v":633.59}
{"ts":1658213340000,"o":21640,"h":21645,"l":21582,"c":21635,"v":939.92}
{"ts":1658213400000,"o":21635,"h":21701.5,"l":21623,"c":21666.5,"v":553.139}
{"ts":1658213460000,"o":21666.5,"h":21704,"l":21660,"c":21672,"v":300.737}
{"ts":1658213520000,"o":21672,"h":21728.5,"l":21661.5,"c":21720.5,"v":336.911}
{"ts":1658213580000,"o":21720.5,"h":21765.5,"l":21681,"c":21744,"v":520.176}
{"ts":1658213640000,"o":21744,"h":21749,"l":21718,"c":21730,"v":178.05}
{"ts":1658213700000,"o":21730,"h":21737.5,"l":21715,"c":21737.5,"v":166.096}
{"ts":1658213760000,"o":21737.5,"h":21740.5,"l":21700,"c":21719,"v":90.73}
{"ts":1658213820000,"o":21719,"h":21736.5,"l":21688,"c":21688.5,"v":181.808}
{"ts":1658213880000,"o":21688.5,"h":21747,"l":21688,"c":21734.5,"v":255.915}
{"ts":1658213940000,"o":21734.5,"h":21760,"l":21721.5,"c":21756.5,"v":164.091}
{"ts":1658214000000,"o":21756.5,"h":21758.5,"l":21735,"c":21753.5,"v":107.186}
{"ts":1658214060000,"o":21753.5,"h":21812,"l":21753.5,"c":21811.5,"v":351.573}
{"ts":1658214120000,"o":21811.5,"h":21819,"l":21797,"c":21801.5,"v":204.782}
{"ts":1658214180000,"o":21801.5,"h":21805,"l":21789,"c":21805,"v":89.112}
{"ts":1658214240000,"o":21805,"h":21860,"l":21804.5,"c":21833.5,"v":300.674}
{"ts":1658214300000,"o":21833.5,"h":21863.5,"l":21824,"c":21854,"v":171.154}
{"ts":1658214360000,"o":21854,"h":21867.5,"l":21826,"c":21848.5,"v":185.972}
{"ts":1658214420000,"o":21848.5,"h":21848.5,"l":21826,"c":21826,"v":29.838}
{"ts":1658214480000,"o":21826,"h":21828,"l":21776,"c":21823.5,"v":173.262}
{"ts":1658214540000,"o":21823.5,"h":21823.5,"l":21775,"c":21784.5,"v":122.045}
{"ts":1658214600000,"o":21784.5,"h":21803,"l":21779.5,"c":21802.5,"v":139.623}
{"ts":1658214660000,"o":21802.5,"h":21821.5,"l":21800,"c":21821,"v":85.48}
{"ts":1658214720000,"o":21821,"h":21821.5,"l":21804,"c":21811.5,"v":40.934}
{"ts":1658214780000,"o":21811.5,"h":21853,"l":21805,"c":21851.5,"v":130.788}
{"ts":1658214840000,"o":21851.5,"h":21869.5,"l":21840,"c":21841,"v":189.185}
{"ts":1658214900000,"o":21841,"h":21879,"l":21832.5,"c":21842.5,"v":177.204}
{"ts":1658214960000,"o":21842.5,"h":21853.5,"l":21811.5,"c":21823,"v":91.423}
{"ts":1658215020000,"o":21823,"h":21828.5,"l":21800,"c":21826.5,"v":75.689}
{"ts":1658215080000,"o":21826.5,"h":21839,"l":21825.5,"c":21839,"v":71.128}
{"ts":1658215140000,"o":21839,"h":21839,"l":21824.5,"c":21824.5,"v":38.721}
{"ts":1658215200000,"o":21824.5,"h":21846,"l":21824.5,"c":21846,"v":22.438}
{"ts":1658215260000,"o":21846,"h":21846,"l":21805,"c":21809.5,"v":73.364}
{"ts":1658215320000,"o":21809.5,"h":21825,"l":21809,"c":21824.5,"v":100.138}
{"ts":1658215380000,"o":21824.5,"h":21832,"l":21815.5,"c":21830,"v":67.246}
{"ts":1658215440000,"o":21830,"h":21830,"l":21810,"c":21814.5,"v":63.613}
{"ts":1658215500000,"o":21814.5,"h":21815,"l":21780,"c":21792.5,"v":301.403}
{"ts":1658215560000,"o":21792.5,"h":21800.5,"l":21780,"c":21780,"v":49.012}
{"ts":1658215620000,"o":21780,"h":21800,"l":21778,"c":21782.5,"v":34.387}
{"ts":1658215680000,"o":21782.5,"h":21793,"l":21760,"c":21770,"v":252.743}
{"ts":1658215740000,"o":21770,"h":21788,"l":21757,"c":21759,"v":63.24}
{"ts":1658215800000,"o":21759,"h":21776,"l":21755.5,"c":21758,"v":86.533}
{"ts":1658215860000,"o":21758,"h":21766.5,"l":21687,"c":21697,"v":401.251}
{"ts":1658215920000,"o":21697,"h":21761.5,"l":21695.5,"c":21760,"v":244.205}
{"ts":1658215980000,"o":21760,"h":21780,"l":21744.5,"c":21745,"v":120.126}
{"ts":1658216040000,"o":21745,"h":21745,"l":21700,"c":21702,"v":151.025}
{"ts":1658216100000,"o":21702,"h":21718,"l":21685.5,"c":21718,"v":175.346}
{"ts":1658216160000,"o":21718,"h":21776,"l":21709.5,"c":21752,"v":359.297}
{"ts":1658216220000,"o":21752,"h":21799,"l":21750.5,"c":21792.5,"v":128.65}
{"ts":1658216280000,"o":21792.5,"h":21814,"l":21788.5,"c":21792,"v":108.589}
{"ts":1658216340000,"o":21792,"h":21837.5,"l":21792,"c":21830.5,"v":107.558}
{"ts":1658216400000,"o":21830.5,"h":21835,"l":21803,"c":21808.5,"v":84.254}
{"ts":1658216460000,"o":21808.5,"h":21819.5,"l":21774,"c":21782,"v":98.863}
{"ts":1658216520000,"o":21782,"h":21803,"l":21774,"c":21776,"v":31.49}
{"ts":1658216580000,"o":21776,"h":21776,"l":21735,"c":21737.5,"v":81.215}
{"ts":1658216640000,"o":21737.5,"h":21737.5,"l":21696,"c":21697,"v":145.824}
{"ts":1658216700000,"o":21697,"h":21733,"l":21676,"c":21730.5,"v":186.322}
{"ts":1658216760000,"o":21730.5,"h":21767.5,"l":21719,"c":21756.5,"v":110.794}
{"ts":1658216820000,"o":21756.5,"h":21776,"l":21751.5,"c":21764,"v":86.067}
{"ts":1658216880000,"o":21764,"h":21798,"l":21761,"c":21798,"v":79.036}
{"ts":1658216940000,"o":21798,"h":21798,"l":21770,"c":21789.5,"v":59.435}
{"ts":1658217000000,"o":21789.5,"h":21799,"l":21778.5,"c":21799,"v":38.305}
{"ts":1658217060000,"o":21799,"h":21800,"l":21780,"c":21780.5,"v":53.179}
{"ts":1658217120000,"o":21780.5,"h":21798.5,"l":21778,"c":21798,"v":26.299}
{"ts":1658217180000,"o":21798,"h":21800,"l":21770.5,"c":21770.5,"v":46.191}
{"ts":1658217240000,"o":21770.5,"h":21780,"l":21751.5,"c":21761,"v":70.939}
{"ts":1658217300000,"o":21761,"h":21778,"l":21751,"c":21764.5,"v":31.197}
{"ts":1658217360000,"o":21764.5,"h":21765.5,"l":21732.5,"c":21733,"v":42.519}
{"ts":1658217420000,"o":21733,"h":21751,"l":21721.5,"c":21739,"v":61.892}
{"ts":1658217480000,"o":21739,"h":21790.5,"l":21738.5,"c":21790,"v":49.367}
{"ts":1658217540000,"o":21790,"h":21790.5,"l":21757,"c":21762.5,"v":94.995}
{"ts":1658217600000,"o":21762.5,"h":21795.5,"l":21762,"c":21795,"v":62.862}
{"ts":1658217660000,"o":21795,"h":21800,"l":21782.5,"c":21782.5,"v":89.464}
{"ts":1658217720000,"o":21782.5,"h":21808,"l":21782.5,"c":21802,"v":135.635}
{"ts":1658217780000,"o":21802,"h":21805,"l":21723.5,"c":21730,"v":258.89}
{"ts":1658217840000,"o":21730,"h":21730,"l":21696,"c":21726.5,"v":209.073}
{"ts":1658217900000,"o":21726.5,"h":21788,"l":21726.5,"c":21787.5,"v":91.488}
{"ts":1658217960000,"o":21787.5,"h":21788,"l":21778,"c":21782.5,"v":40.72}
{"ts":1658218020000,"o":21782.5,"h":21784,"l":21741,"c":21741.5,"v":43.163}
{"ts":1658218080000,"o":21741.5,"h":21770,"l":21730,"c":21766.5,"v":53.351}
{"ts":1658218140000,"o":21766.5,"h":21790,"l":21760,"c":21760,"v":78.947}
{"ts":1658218200000,"o":21760,"h":21782.5,"l":21746.5,"c":21759.5,"v":97.018}
{"ts":1658218260000,"o":21759.5,"h":21797,"l":21759,"c":21774.5,"v":75.324}
{"ts":1658218320000,"o":21774.5,"h":21806,"l":21774.5,"c":21805.5,"v":83.89}
{"ts":1658218380000,"o":21805.5,"h":21820,"l":21805.5,"c":21817,"v":110.174}
{"ts":1658218440000,"o":21817,"h":21847.5,"l":21816.5,"c":21837.5,"v":201.79}
{"ts":1658218500000,"o":21837.5,"h":21875,"l":21811,"c":21811,"v":452.509}
{"ts":1658218560000,"o":21811,"h":21827,"l":21800,"c":21820,"v":112.519}
{"ts":1658218620000,"o":21820,"h":21820.5,"l":21794.5,"c":21808,"v":119.209}
{"ts":1658218680000,"o":21808,"h":21820.5,"l":21795,"c":21820,"v":46.157}
{"ts":1658218740000,"o":21820,"h":21858,"l":21818.5,"c":21834.5,"v":162.567}
{"ts":1658218800000,"o":21834.5,"h":21834.5,"l":21818.5,"c":21830.5,"v":45.405}
{"ts":1658218860000,"o":21830.5,"h":21836.5,"l":21801,"c":21833.5,"v":65.241}
{"ts":1658218920000,"o":21833.5,"h":21840,"l":21824.5,"c":21833.5,"v":99.328}
{"ts":1658218980000,"o":21833.5,"h":21842,"l":21826,"c":21826.5,"v":59.168}
{"ts":1658219040000,"o":21826.5,"h":21830,"l":21810,"c":21810.5,"v":54.461}
{"ts":1658219100000,"o":21810.5,"h":21839.5,"l":21810,"c":21834,"v":28.732}
{"ts":1658219160000,"o":21834,"h":21834,"l":21812.5,"c":21827,"v":32.042}
{"ts":1658219220000,"o":21827,"h":21827.5,"l":21812.5,"c":21816.5,"v":28.843}
{"ts":1658219280000,"o":21816.5,"h":21819.5,"l":21810,"c":21810,"v":25.557}
{"ts":1658219340000,"o":21810,"h":21810.5,"l":21800,"c":21801.5,"v":101.12}
{"ts":1658219400000,"o":21801.5,"h":21815,"l":21800,"c":21815,"v":57.992}
{"ts":1658219460000,"o":21815,"h":21858.5,"l":21814.5,"c":21848,"v":206.797}
{"ts":1658219520000,"o":21848,"h":21898,"l":21845.5,"c":21887,"v":255.614}
{"ts":1658219580000,"o":21887,"h":21890,"l":21851.5,"c":21870,"v":112.984}
{"ts":1658219640000,"o":21870,"h":21870.5,"l":21840,"c":21854.5,"v":29.248}
{"ts":1658219700000,"o":21854.5,"h":21862,"l":21850,"c":21858,"v":73.627}
{"ts":1658219760000,"o":21858,"h":21864,"l":21856,"c":21858,"v":44.41}
{"ts":1658219820000,"o":21858,"h":21890,"l":21858,"c":21875.5,"v":91.563}
{"ts":1658219880000,"o":21875.5,"h":21883.5,"l":21860,"c":21866.5,"v":89.861}
{"ts":1658219940000,"o":21866.5,"h":21872,"l":21840,"c":21841.5,"v":74.603}
{"ts":1658220000000,"o":21841.5,"h":21849,"l":21834.5,"c":21834.5,"v":61.943}
{"ts":1658220060000,"o":21834.5,"h":21853.5,"l":21832,"c":21853,"v":19.166}
{"ts":1658220120000,"o":21853,"h":21867.5,"l":21850.5,"c":21853.5,"v":45.633}
{"ts":1658220180000,"o":21853.5,"h":21887,"l":21853.5,"c":21869.5,"v":120.332}
{"ts":1658220240000,"o":21869.5,"h":21871.5,"l":21858,"c":21858,"v":41.411}
{"ts":1658220300000,"o":21858,"h":21879,"l":21853.5,"c":21876,"v":32.907}
{"ts":1658220360000,"o":21876,"h":21878.5,"l":21871,"c":21871.5,"v":30.411}
{"ts":1658220420000,"o":21871.5,"h":21876,"l":21850.5,"c":21863.5,"v":110.507}
{"ts":1658220480000,"o":21863.5,"h":21863.5,"l":21843.5,"c":21845.5,"v":28.537}
{"ts":1658220540000,"o":21845.5,"h":21858,"l":21845,"c":21857.5,"v":49.268}
{"ts":1658220600000,"o":21857.5,"h":21877.5,"l":21854.5,"c":21876,"v":53.394}
{"ts":1658220660000,"o":21876,"h":21876,"l":21870,"c":21870,"v":13.558}
{"ts":1658220720000,"o":21870,"h":21870.5,"l":21860,"c":21860.5,"v":36.731}
{"ts":1658220780000,"o":21860.5,"h":21880,"l":21860,"c":21880,"v":77.049}
{"ts":1658220840000,"o":21880,"h":21884,"l":21836,"c":21836.5,"v":114.224}
{"ts":1658220900000,"o":21836.5,"h":21839.5,"l":21810.5,"c":21810.5,"v":214.366}
{"ts":1658220960000,"o":21810.5,"h":21895,"l":21810,"c":21880.5,"v":188.737}
{"ts":1658221020000,"o":21880.5,"h":21930,"l":21876,"c":21912.5,"v":506.056}
{"ts":1658221080000,"o":21912.5,"h":21912.5,"l":21876.5,"c":21877.5,"v":155.634}
{"ts":1658221140000,"o":21877.5,"h":21936,"l":21875.5,"c":21920,"v":199.391}
{"ts":1658221200000,"o":21920,"h":21932.5,"l":21906.5,"c":21909.5,"v":165.198}
{"ts":1658221260000,"o":21909.5,"h":21925,"l":21909.5,"c":21910.5,"v":61.465}
{"ts":1658221320000,"o":21910.5,"h":21915,"l":21897,"c":21900.5,"v":79.194}
{"ts":1658221380000,"o":21900.5,"h":21905.5,"l":21900,"c":21900.5,"v":33.791}
{"ts":1658221440000,"o":21900.5,"h":21900.5,"l":21895,"c":21895,"v":38.319}
{"ts":1658221500000,"o":21895,"h":21909,"l":21880.5,"c":21903.5,"v":66.656}
{"ts":1658221560000,"o":21903.5,"h":21907.5,"l":21886,"c":21897.5,"v":37.919}
{"ts":1658221620000,"o":21897.5,"h":21904,"l":21897.5,"c":21903.5,"v":22.345}
{"ts":1658221680000,"o":21903.5,"h":21905.5,"l":21900,"c":21903,"v":13.743}
{"ts":1658221740000,"o":21903,"h":21903.5,"l":21890,"c":21890.5,"v":15.867}
{"ts":1658221800000,"o":21890.5,"h":21901.5,"l":21885.5,"c":21892,"v":43.036}
{"ts":1658221860000,"o":21892,"h":21905,"l":21891,"c":21904.5,"v":25.195}
{"ts":1658221920000,"o":21904.5,"h":21910,"l":21873,"c":21873.5,"v":59.626}
{"ts":1658221980000,"o":21873.5,"h":21877.5,"l":21844,"c":21873,"v":170.492}
{"ts":1658222040000,"o":21873,"h":21873,"l":21836,"c":21841.5,"v":129.784}
{"ts":1658222100000,"o":21841.5,"h":21848,"l":21823,"c":21837,"v":109.536}
{"ts":1658222160000,"o":21837,"h":21846,"l":21823,"c":21829,"v":146.531}
{"ts":1658222220000,"o":21829,"h":21840,"l":21787,"c":21831,"v":201.965}
{"ts":1658222280000,"o":21831,"h":21835,"l":21830.5,"c":21835,"v":30.312}
{"ts":1658222340000,"o":21835,"h":21849,"l":21825,"c":21847,"v":36.833}
{"ts":1658222400000,"o":21847,"h":21850.5,"l":21830,"c":21850,"v":60.925}
{"ts":1658222460000,"o":21850,"h":21853,"l":21850,"c":21850.5,"v":24.892}
{"ts":1658222520000,"o":21850.5,"h":21924,"l":21850.5,"c":21923.5,"v":161.914}
{"ts":1658222580000,"o":21923.5,"h":21961,"l":21923.5,"c":21941,"v":332.856}
{"ts":1658222640000,"o":21941,"h":21941,"l":21917,"c":21918.5,"v":108.396}
{"ts":1658222700000,"o":21918.5,"h":21918.5,"l":21888.5,"c":21907.5,"v":74.355}
{"ts":1658222760000,"o":21907.5,"h":21939,"l":21902.5,"c":21932.5,"v":94.106}
{"ts":1658222820000,"o":21932.5,"h":21942.5,"l":21921,"c":21942.5,"v":46.406}
{"ts":1658222880000,"o":21942.5,"h":21942.5,"l":21901,"c":21917,"v":40.739}
{"ts":1658222940000,"o":21917,"h":21917.5,"l":21907.5,"c":21913,"v":29.316}
{"ts":1658223000000,"o":21913,"h":21915,"l":21894,"c":21901,"v":36.908}
{"ts":1658223060000,"o":21901,"h":21919.5,"l":21890,"c":21919.5,"v":72.264}
{"ts":1658223120000,"o":21919.5,"h":21920,"l":21898,"c":21906,"v":47.8}
{"ts":1658223180000,"o":21906,"h":21915,"l":21904.5,"c":21910.5,"v":34.968}
{"ts":1658223240000,"o":21910.5,"h":21944,"l":21908,"c":21939.5,"v":84.808}
{"ts":1658223300000,"o":21939.5,"h":21958,"l":21902,"c":21905,"v":98.133}
{"ts":1658223360000,"o":21905,"h":21928,"l":21904.5,"c":21912.5,"v":39.841}
{"ts":1658223420000,"o":21912.5,"h":21950,"l":21891.5,"c":21903.5,"v":117.151}
{"ts":1658223480000,"o":21903.5,"h":21928.5,"l":21903.5,"c":21910.5,"v":88.191}
{"ts":1658223540000,"o":21910.5,"h":21920,"l":21908.5,"c":21909,"v":20.493}
{"ts":1658223600000,"o":21909,"h":21909,"l":21895,"c":21895,"v":29.691}
{"ts":1658223660000,"o":21895,"h":21912,"l":21894,"c":21894.5,"v":27.338}
{"ts":1658223720000,"o":21894.5,"h":21907,"l":21890,"c":21902,"v":18.204}
{"ts":1658223780000,"o":21902,"h":21902.5,"l":21875,"c":21883,"v":60.542}
{"ts":1658223840000,"o":21883,"h":21894,"l":21883,"c":21893.5,"v":34.906}
{"ts":1658223900000,"o":21893.5,"h":21908.5,"l":21892.5,"c":21893,"v":45.101}
{"ts":1658223960000,"o":21893,"h":21893,"l":21866,"c":21881,"v":55.951}
{"ts":1658224020000,"o":21881,"h":21897,"l":21879.5,"c":21882.5,"v":59.054}
{"ts":1658224080000,"o":21882.5,"h":21888.5,"l":21880,"c":21880.5,"v":8.658}
{"ts":1658224140000,"o":21880.5,"h":21884,"l":21873,"c":21878.5,"v":25.306}
{"ts":1658224200000,"o":21878.5,"h":21878.5,"l":21834,"c":21844,"v":264.868}
{"ts":1658224260000,"o":21844,"h":21860.5,"l":21844,"c":21850,"v":40.429}
{"ts":1658224320000,"o":21850,"h":21907.5,"l":21850,"c":21907.5,"v":122.315}
{"ts":1658224380000,"o":21907.5,"h":21940.5,"l":21907,"c":21940.5,"v":109.256}
{"ts":1658224440000,"o":21940.5,"h":21940.5,"l":21926,"c":21928,"v":99.48}
{"ts":1658224500000,"o":21928,"h":21928.5,"l":21894.5,"c":21916.5,"v":105.955}
{"ts":1658224560000,"o":21916.5,"h":21922,"l":21905,"c":21915.5,"v":25.945}
{"ts":1658224620000,"o":21915.5,"h":21915.5,"l":21907.5,"c":21911,"v":16.486}
{"ts":1658224680000,"o":21911,"h":21911,"l":21888,"c":21903.5,"v":50.077}
{"ts":1658224740000,"o":21903.5,"h":21904,"l":21897.5,"c":21900.5,"v":10.373}
{"ts":1658224800000,"o":21900.5,"h":21906,"l":21884.5,"c":21885.5,"v":32.014}
{"ts":1658224860000,"o":21885.5,"h":21902,"l":21880,"c":21892.5,"v":43.529}
{"ts":1658224920000,"o":21892.5,"h":21900,"l":21892.5,"c":21893,"v":11.538}
{"ts":1658224980000,"o":21893,"h":21896,"l":21879.5,"c":21890.5,"v":66.417}
{"ts":1658225040000,"o":21890.5,"h":21890.5,"l":21883.5,"c":21885.5,"v":19.626}
{"ts":1658225100000,"o":21885.5,"h":21904,"l":21885.5,"c":21903.5,"v":19.819}
{"ts":1658225160000,"o":21903.5,"h":21909,"l":21890,"c":21890,"v":35.524}
{"ts":1658225220000,"o":21890,"h":21900,"l":21881.5,"c":21898.5,"v":22.905}
{"ts":1658225280000,"o":21898.5,"h":21898.5,"l":21898,"c":21898.5,"v":12.465}
{"ts":1658225340000,"o":21898.5,"h":21918,"l":21891,"c":21912,"v":33.295}
{"ts":1658225400000,"o":21912,"h":21920,"l":21912,"c":21918,"v":18.45}
{"ts":1658225460000,"o":21918,"h":21918.5,"l":21891,"c":21894.5,"v":46.275}
{"ts":1658225520000,"o":21894.5,"h":21916,"l":21894.5,"c":21915.5,"v":40.905}
{"ts":1658225580000,"o":21915.5,"h":21923,"l":21914,"c":21914.5,"v":22.299}
{"ts":1658225640000,"o":21914.5,"h":21930,"l":21902,"c":21925,"v":89.71}
{"ts":1658225700000,"o":21925,"h":21941.5,"l":21880,"c":21882.5,"v":107.863}
{"ts":1658225760000,"o":21882.5,"h":21899,"l":21866.5,"c":21880,"v":96.692}
{"ts":1658225820000,"o":21880,"h":21885.5,"l":21873.5,"c":21881,"v":27.109}
{"ts":1658225880000,"o":21881,"h":21883,"l":21849,"c":21849,"v":88.296}
{"ts":1658225940000,"o":21849,"h":21856.5,"l":21814,"c":21829.5,"v":232.271}
{"ts":1658226000000,"o":21829.5,"h":21854,"l":21815,"c":21854,"v":136.333}
{"ts":1658226060000,"o":21854,"h":21880,"l":21853.5,"c":21873.5,"v":64.998}
{"ts":1658226120000,"o":21873.5,"h":21880,"l":21856,"c":21859.5,"v":54.597}
{"ts":1658226180000,"o":21859.5,"h":21860,"l":21845,"c":21851.5,"v":92.405}
{"ts":1658226240000,"o":21851.5,"h":21853,"l":21841.5,"c":21850,"v":104.38}
{"ts":1658226300000,"o":21850,"h":21875,"l":21836,"c":21866.5,"v":88.026}
{"ts":1658226360000,"o":21866.5,"h":21880,"l":21864,"c":21868.5,"v":29.64}
{"ts":1658226420000,"o":21868.5,"h":21904,"l":21868,"c":21868.5,"v":128.548}
{"ts":1658226480000,"o":21868.5,"h":21877.5,"l":21868,"c":21870.5,"v":27.496}
{"ts":1658226540000,"o":21870.5,"h":21876,"l":21856,"c":21856.5,"v":42.011}
{"ts":1658226600000,"o":21856.5,"h":21876,"l":21852,"c":21874,"v":21.632}
{"ts":1658226660000,"o":21874,"h":21889,"l":21860,"c":21863,"v":35.353}
{"ts":1658226720000,"o":21863,"h":21864,"l":21857.5,"c":21857.5,"v":19.94}
{"ts":1658226780000,"o":21857.5,"h":21859,"l":21845,"c":21845,"v":55.924}
{"ts":1658226840000,"o":21845,"h":21850,"l":21845,"c":21845.5,"v":46.509}
{"ts":1658226900000,"o":21845.5,"h":21851.5,"l":21828.5,"c":21851.5,"v":87.953}
{"ts":1658226960000,"o":21851.5,"h":21873,"l":21850,"c":21864.5,"v":52.642}
{"ts":1658227020000,"o":21864.5,"h":21890.5,"l":21864.5,"c":21885.5,"v":77.464}
{"ts":1658227080000,"o":21885.5,"h":21920,"l":21885.5,"c":21914,"v":134.171}
{"ts":1658227140000,"o":21914,"h":21949,"l":21892,"c":21930.5,"v":233.287}
{"ts":1658227200000,"o":21930.5,"h":21948,"l":21930,"c":21948,"v":101.867}
{"ts":1658227260000,"o":21948,"h":22017.5,"l":21947.5,"c":22005.5,"v":997.444}
{"ts":1658227320000,"o":22005.5,"h":22063,"l":21995,"c":22029.5,"v":508.775}
{"ts":1658227380000,"o":22029.5,"h":22042,"l":21995,"c":22012,"v":283.541}
{"ts":1658227440000,"o":22012,"h":22056,"l":22012,"c":22048,"v":139.826}
{"ts":1658227500000,"o":22048,"h":22058.5,"l":22020,"c":22025,"v":282.654}
{"ts":1658227560000,"o":22025,"h":22034,"l":22011,"c":22032.5,"v":97.197}
{"ts":1658227620000,"o":22032.5,"h":22040,"l":22005,"c":22040,"v":74.119}
{"ts":1658227680000,"o":22040,"h":22088.5,"l":22039.5,"c":22088.5,"v":320.28}
{"ts":1658227740000,"o":22088.5,"h":22103.5,"l":22050,"c":22050,"v":332.175}
{"ts":1658227800000,"o":22050,"h":22085,"l":22050,"c":22079,"v":123.851}
{"ts":1658227860000,"o":22079,"h":22079,"l":22050,"c":22050,"v":134.334}
{"ts":1658227920000,"o":22050,"h":22050.5,"l":22020,"c":22020.5,"v":196.62}
{"ts":1658227980000,"o":22020.5,"h":22020.5,"l":21982,"c":21983,"v":179.882}
{"ts":1658228040000,"o":21983,"h":21983,"l":21937,"c":21965,"v":405.214}
{"ts":1658228100000,"o":21965,"h":21997,"l":21951.5,"c":21988,"v":106.504}
{"ts":1658228160000,"o":21988,"h":22017,"l":21985,"c":22012,"v":117.131}
{"ts":1658228220000,"o":22012,"h":22013,"l":21978,"c":22005,"v":109.962}
{"ts":1658228280000,"o":22005,"h":22005,"l":21986,"c":22000,"v":54.529}
{"ts":1658228340000,"o":22000,"h":22000.5,"l":21980,"c":21994.5,"v":28.855}
{"ts":1658228400000,"o":21994.5,"h":22010,"l":21994.5,"c":22004.5,"v":96.406}
{"ts":1658228460000,"o":22004.5,"h":22013.5,"l":21984,"c":21984,"v":162.65}
{"ts":1658228520000,"o":21984,"h":21995,"l":21972,"c":21972,"v":51.17}
{"ts":1658228580000,"o":21972,"h":21999,"l":21972,"c":21997,"v":79.5}
{"ts":1658228640000,"o":21997,"h":21997.5,"l":21988,"c":21992.5,"v":17.347}
{"ts":1658228700000,"o":21992.5,"h":21993,"l":21983,"c":21983,"v":26.774}
{"ts":1658228760000,"o":21983,"h":22013.5,"l":21983,"c":22009.5,"v":98.937}
{"ts":1658228820000,"o":22009.5,"h":22032.5,"l":22001,"c":22028,"v":118.176}
{"ts":1658228880000,"o":22028,"h":22032.5,"l":22007,"c":22016.5,"v":59.627}
{"ts":1658228940000,"o":22016.5,"h":22038,"l":22015.5,"c":22034.5,"v":68.737}
{"ts":1658229000000,"o":22034.5,"h":22043,"l":22031,"c":22040.5,"v":35.306}
{"ts":1658229060000,"o":22040.5,"h":22060.5,"l":22040,"c":22045.5,"v":129.425}
{"ts":1658229120000,"o":22045.5,"h":22058,"l":22045,"c":22046,"v":37.915}
{"ts":1658229180000,"o":22046,"h":22059,"l":22046,"c":22058.5,"v":64.019}
{"ts":1658229240000,"o":22058.5,"h":22087.5,"l":22054.5,"c":22082,"v":125.99}
{"ts":1658229300000,"o":22082,"h":22090,"l":22079,"c":22088.5,"v":74.213}
{"ts":1658229360000,"o":22088.5,"h":22088.5,"l":22045.5,"c":22050,"v":112.914}
{"ts":1658229420000,"o":22050,"h":22090,"l":22046,"c":22087.5,"v":99.594}
{"ts":1658229480000,"o":22087.5,"h":22087.5,"l":22070,"c":22077,"v":56.245}
{"ts":1658229540000,"o":22077,"h":22080,"l":22062,"c":22080,"v":110.644}
{"ts":1658229600000,"o":22080,"h":22087.5,"l":22078,"c":22087,"v":55.897}
{"ts":1658229660000,"o":22087,"h":22100,"l":22082,"c":22100,"v":95.331}
{"ts":1658229720000,"o":22100,"h":22124,"l":22078,"c":22078,"v":184.882}
{"ts":1658229780000,"o":22078,"h":22079,"l":22045.5,"c":22074.5,"v":85.135}
{"ts":1658229840000,"o":22074.5,"h":22130,"l":22074.5,"c":22124,"v":248.634}
{"ts":1658229900000,"o":22124,"h":22236,"l":22121.5,"c":22195,"v":1291.655}
{"ts":1658229960000,"o":22195,"h":22212,"l":22184.5,"c":22208.5,"v":239.916}
{"ts":1658230020000,"o":22208.5,"h":22224.5,"l":22167.5,"c":22167.5,"v":238.354}
{"ts":1658230080000,"o":22167.5,"h":22230.5,"l":22167.5,"c":22215.5,"v":216.109}
{"ts":1658230140000,"o":22215.5,"h":22222,"l":22194,"c":22212,"v":120.174}
{"ts":1658230200000,"o":22212,"h":22214.5,"l":22209,"c":22210.5,"v":82.426}
{"ts":1658230260000,"o":22210.5,"h":22210.5,"l":22175,"c":22185.5,"v":165.27}
{"ts":1658230320000,"o":22185.5,"h":22186,"l":22158,"c":22165.5,"v":120.644}
{"ts":1658230380000,"o":22165.5,"h":22185.5,"l":22163,"c":22182.5,"v":65.411}
{"ts":1658230440000,"o":22182.5,"h":22182.5,"l":22166.5,"c":22174,"v":82.944}
{"ts":1658230500000,"o":22174,"h":22204.5,"l":22171,"c":22201,"v":92.91}
{"ts":1658230560000,"o":22201,"h":22201.5,"l":22182,"c":22186,"v":46.707}
{"ts":1658230620000,"o":22186,"h":22188,"l":22177.5,"c":22177.5,"v":29.859}
{"ts":1658230680000,"o":22177.5,"h":22178,"l":22155.5,"c":22156.5,"v":83.345}
{"ts":1658230740000,"o":22156.5,"h":22167.5,"l":22155,"c":22162.5,"v":49.142}
{"ts":1658230800000,"o":22162.5,"h":22167.5,"l":22157,"c":22157.5,"v":59.478}
{"ts":1658230860000,"o":22157.5,"h":22165,"l":22155,"c":22158.5,"v":44.117}
{"ts":1658230920000,"o":22158.5,"h":22158.5,"l":22122,"c":22122.5,"v":225.179}
{"ts":1658230980000,"o":22122.5,"h":22122.5,"l":22039.5,"c":22051,"v":575.686}
{"ts":1658231040000,"o":22051,"h":22057,"l":21956,"c":22004.5,"v":826.586}
{"ts":1658231100000,"o":22004.5,"h":22008.5,"l":21951,"c":21974,"v":283.054}
{"ts":1658231160000,"o":21974,"h":21978.5,"l":21904.5,"c":21924.5,"v":550.768}
{"ts":1658231220000,"o":21924.5,"h":21973,"l":21913.5,"c":21968.5,"v":268.958}
{"ts":1658231280000,"o":21968.5,"h":22018,"l":21962,"c":21990,"v":241.735}
{"ts":1658231340000,"o":21990,"h":22055,"l":21990,"c":22038.5,"v":259.72}
{"ts":1658231400000,"o":22038.5,"h":22158,"l":22038,"c":22133.5,"v":1079.011}
{"ts":1658231460000,"o":22133.5,"h":22158,"l":22110.5,"c":22128.5,"v":275.069}
{"ts":1658231520000,"o":22128.5,"h":22129,"l":22094,"c":22107.5,"v":218.52}
{"ts":1658231580000,"o":22107.5,"h":22150,"l":22104,"c":22110.5,"v":134.286}
{"ts":1658231640000,"o":22110.5,"h":22118.5,"l":22082,"c":22091.5,"v":128.895}
{"ts":1658231700000,"o":22091.5,"h":22098.5,"l":22056.5,"c":22070,"v":141.678}
{"ts":1658231760000,"o":22070,"h":22070.5,"l":22030,"c":22047,"v":221.409}
{"ts":1658231820000,"o":22047,"h":22054.5,"l":21960,"c":21996,"v":665.551}
{"ts":1658231880000,"o":21996,"h":21996.5,"l":21930,"c":21976.5,"v":426.409}
{"ts":1658231940000,"o":21976.5,"h":21993.5,"l":21966.5,"c":21974,"v":158.727}
{"ts":1658232000000,"o":21974,"h":21997,"l":21973.5,"c":21986.5,"v":228.378}
{"ts":1658232060000,"o":21986.5,"h":22037,"l":21986.5,"c":22020.5,"v":204.698}
{"ts":1658232120000,"o":22020.5,"h":22035,"l":22006.5,"c":22024.5,"v":113.687}
{"ts":1658232180000,"o":22024.5,"h":22046.5,"l":22011.5,"c":22031.5,"v":71.855}
{"ts":1658232240000,"o":22031.5,"h":22032,"l":22025,"c":22025,"v":31.995}
{"ts":1658232300000,"o":22025,"h":22096.5,"l":22025,"c":22096.5,"v":317.978}
{"ts":1658232360000,"o":22096.5,"h":22096.5,"l":22074.5,"c":22081.5,"v":102.62}
{"ts":1658232420000,"o":22081.5,"h":22097,"l":22053,"c":22070,"v":209.348}
{"ts":1658232480000,"o":22070,"h":22113.5,"l":22068,"c":22107,"v":211.103}
{"ts":1658232540000,"o":22107,"h":22142,"l":22042.5,"c":22044,"v":467.765}
{"ts":1658232600000,"o":22044,"h":22054.5,"l":22002,"c":22014,"v":237.254}
{"ts":1658232660000,"o":22014,"h":22022,"l":21982,"c":21999.5,"v":172.797}
{"ts":1658232720000,"o":21999.5,"h":22011,"l":21972.5,"c":21986.5,"v":222.383}
{"ts":1658232780000,"o":21986.5,"h":22019,"l":21986.5,"c":21994.5,"v":125.244}
{"ts":1658232840000,"o":21994.5,"h":22017,"l":21990,"c":21993,"v":70.577}
{"ts":1658232900000,"o":21993,"h":22018,"l":21980,"c":22009.5,"v":144.112}
{"ts":1658232960000,"o":22009.5,"h":22016.5,"l":21992.5,"c":22010,"v":81.255}
{"ts":1658233020000,"o":22010,"h":22048,"l":22008,"c":22027,"v":102.475}
{"ts":1658233080000,"o":22027,"h":22042,"l":22001,"c":22023,"v":103.606}
{"ts":1658233140000,"o":22023,"h":22074.5,"l":22020.5,"c":22044,"v":209.184}
{"ts":1658233200000,"o":22044,"h":22044,"l":22036.5,"c":22039,"v":41.906}
{"ts":1658233260000,"o":22039,"h":22051,"l":22018.5,"c":22018.5,"v":106.742}
{"ts":1658233320000,"o":22018.5,"h":22019,"l":21985,"c":21991.5,"v":85.498}
{"ts":1658233380000,"o":21991.5,"h":21991.5,"l":21978,"c":21980,"v":98.214}
{"ts":1658233440000,"o":21980,"h":21989.5,"l":21980,"c":21985,"v":38.445}
{"ts":1658233500000,"o":21985,"h":22003.5,"l":21973.5,"c":21992.5,"v":204.038}
{"ts":1658233560000,"o":21992.5,"h":22035,"l":21975,"c":22010.5,"v":116.665}
{"ts":1658233620000,"o":22010.5,"h":22020,"l":21981,"c":21985.5,"v":154.584}
{"ts":1658233680000,"o":21985.5,"h":22000,"l":21985,"c":21997.5,"v":26.339}
{"ts":1658233740000,"o":21997.5,"h":22014,"l":21990.5,"c":21999.5,"v":77.349}
{"ts":1658233800000,"o":21999.5,"h":22028,"l":21984.5,"c":21985,"v":140.109}
{"ts":1658233860000,"o":21985,"h":22013.5,"l":21981.5,"c":22003,"v":124.589}
{"ts":1658233920000,"o":22003,"h":22080,"l":22003,"c":22079.5,"v":219.897}
{"ts":1658233980000,"o":22079.5,"h":22120,"l":22069,"c":22072,"v":304.823}
{"ts":1658234040000,"o":22072,"h":22091,"l":22036,"c":22066,"v":196.632}
{"ts":1658234100000,"o":22066,"h":22093.5,"l":22052,"c":22083,"v":107.178}
{"ts":1658234160000,"o":22083,"h":22126.5,"l":22083,"c":22122.5,"v":141.702}
{"ts":1658234220000,"o":22122.5,"h":22137,"l":22115,"c":22123.5,"v":191.728}
{"ts":1658234280000,"o":22123.5,"h":22132,"l":22089,"c":22124,"v":217.103}
{"ts":1658234340000,"o":22124,"h":22124,"l":22100,"c":22114.5,"v":80.096}
{"ts":1658234400000,"o":22114.5,"h":22130,"l":22114,"c":22124,"v":130.297}
{"ts":1658234460000,"o":22124,"h":22133.5,"l":22112,"c":22112,"v":120.89}
{"ts":1658234520000,"o":22112,"h":22112.5,"l":22060.5,"c":22110,"v":216.529}
{"ts":1658234580000,"o":22110,"h":22110,"l":22103.5,"c":22106,"v":40.583}
{"ts":1658234640000,"o":22106,"h":22106,"l":22085,"c":22085,"v":87.328}
{"ts":1658234700000,"o":22085,"h":22090,"l":22060,"c":22082.5,"v":148.315}
{"ts":1658234760000,"o":22082.5,"h":22106.5,"l":22065,"c":22099.5,"v":142.034}
{"ts":1658234820000,"o":22099.5,"h":22145,"l":22099,"c":22140,"v":134.675}
{"ts":1658234880000,"o":22140,"h":22182.5,"l":22133,"c":22151.5,"v":363.313}
{"ts":1658234940000,"o":22151.5,"h":22180,"l":22148,"c":22149,"v":139.076}
{"ts":1658235000000,"o":22149,"h":22150,"l":22112,"c":22148,"v":154.278}
{"ts":1658235060000,"o":22148,"h":22171,"l":22142,"c":22160,"v":337.068}
{"ts":1658235120000,"o":22160,"h":22169,"l":22152,"c":22160,"v":56.115}
{"ts":1658235180000,"o":22160,"h":22169.5,"l":22155,"c":22157,"v":69.171}
{"ts":1658235240000,"o":22157,"h":22196.5,"l":22157,"c":22189.5,"v":288.097}
{"ts":1658235300000,"o":22189.5,"h":22190,"l":22170,"c":22184,"v":128.886}
{"ts":1658235360000,"o":22184,"h":22184,"l":22163.5,"c":22176.5,"v":106.142}
{"ts":1658235420000,"o":22176.5,"h":22182,"l":22170,"c":22181.5,"v":43.185}
{"ts":1658235480000,"o":22181.5,"h":22182,"l":22170,"c":22174.5,"v":51.234}
{"ts":1658235540000,"o":22174.5,"h":22177,"l":22169,"c":22174,"v":31.482}
{"ts":1658235600000,"o":22174,"h":22176,"l":22145,"c":22150,"v":124.655}
{"ts":1658235660000,"o":22150,"h":22197,"l":22150,"c":22197,"v":99.337}
{"ts":1658235720000,"o":22197,"h":22200,"l":22177.5,"c":22183.5,"v":161.059}
{"ts":1658235780000,"o":22183.5,"h":22184,"l":22150,"c":22155,"v":73.212}
{"ts":1658235840000,"o":22155,"h":22155.5,"l":22103.5,"c":22136,"v":295.678}
{"ts":1658235900000,"o":22136,"h":22143,"l":22120,"c":22130,"v":121.963}
{"ts":1658235960000,"o":22130,"h":22160.5,"l":22129.5,"c":22146.5,"v":138.353}
{"ts":1658236020000,"o":22146.5,"h":22162,"l":22141,"c":22155.5,"v":78.252}
{"ts":1658236080000,"o":22155.5,"h":22162.5,"l":22150,"c":22150.5,"v":40.772}
{"ts":1658236140000,"o":22150.5,"h":22164,"l":22150,"c":22150.5,"v":53.428}
{"ts":1658236200000,"o":22150.5,"h":22150.5,"l":22120,"c":22130,"v":99.983}
{"ts":1658236260000,"o":22130,"h":22149,"l":22126,"c":22130,"v":68.109}
{"ts":1658236320000,"o":22130,"h":22143,"l":22119.5,"c":22134.5,"v":70.954}
{"ts":1658236380000,"o":22134.5,"h":22149.5,"l":22133,"c":22149.5,"v":54.743}
{"ts":1658236440000,"o":22149.5,"h":22172,"l":22110,"c":22119,"v":228.04}
{"ts":1658236500000,"o":22119,"h":22123.5,"l":22077.5,"c":22095.5,"v":316.305}
{"ts":1658236560000,"o":22095.5,"h":22095.5,"l":22062.5,"c":22088,"v":146.938}
{"ts":1658236620000,"o":22088,"h":22111,"l":22083.5,"c":22103.5,"v":159.616}
{"ts":1658236680000,"o":22103.5,"h":22120.5,"l":22097.5,"c":22120.5,"v":58.739}
{"ts":1658236740000,"o":22120.5,"h":22164,"l":22115,"c":22164,"v":157.921}
{"ts":1658236800000,"o":22164,"h":22219,"l":22156.5,"c":22197.5,"v":303.308}
{"ts":1658236860000,"o":22197.5,"h":22370,"l":22186.5,"c":22342.5,"v":1644.125}
{"ts":1658236920000,"o":22342.5,"h":22352.5,"l":22254,"c":22303,"v":697.443}
{"ts":1658236980000,"o":22303,"h":22305,"l":22252,"c":22265,"v":265.733}
{"ts":1658237040000,"o":22265,"h":22300,"l":22258,"c":22295.5,"v":153.01}
{"ts":1658237100000,"o":22295.5,"h":22343,"l":22295,"c":22312,"v":219.199}
{"ts":1658237160000,"o":22312,"h":22330.5,"l":22289,"c":22290.5,"v":153.638}
{"ts":1658237220000,"o":22290.5,"h":22341.5,"l":22290,"c":22341,"v":120.236}
{"ts":1658237280000,"o":22341,"h":22350,"l":22307.5,"c":22317,"v":209.656}
{"ts":1658237340000,"o":22317,"h":22317,"l":22284,"c":22292,"v":119.475}
{"ts":1658237400000,"o":22292,"h":22325.5,"l":22240,"c":22268.5,"v":534.469}
{"ts":1658237460000,"o":22268.5,"h":22386.5,"l":22255.5,"c":22341,"v":553.736}
{"ts":1658237520000,"o":22341,"h":22353.5,"l":22312,"c":22345.5,"v":267.468}
{"ts":1658237580000,"o":22345.5,"h":22358,"l":22318,"c":22340.5,"v":219.592}
{"ts":1658237640000,"o":22340.5,"h":22436,"l":22340.5,"c":22343,"v":886.168}
{"ts":1658237700000,"o":22343,"h":22352,"l":22306.5,"c":22309.5,"v":375.765}
{"ts":1658237760000,"o":22309.5,"h":22323,"l":22274.5,"c":22317.5,"v":317.205}
{"ts":1658237820000,"o":22317.5,"h":22320,"l":22291.5,"c":22315.5,"v":164.367}
{"ts":1658237880000,"o":22315.5,"h":22325,"l":22282,"c":22296,"v":204.834}
{"ts":1658237940000,"o":22296,"h":22296,"l":22251,"c":22265,"v":235.71}
{"ts":1658238000000,"o":22265,"h":22285,"l":22212.5,"c":22226.5,"v":305.794}
{"ts":1658238060000,"o":22226.5,"h":22226.5,"l":22170,"c":22200,"v":701.562}
{"ts":1658238120000,"o":22200,"h":22220,"l":22179,"c":22180.5,"v":296.089}
{"ts":1658238180000,"o":22180.5,"h":22209.5,"l":22166,"c":22208.5,"v":282.406}
{"ts":1658238240000,"o":22208.5,"h":22208.5,"l":22179,"c":22194.5,"v":108.502}
{"ts":1658238300000,"o":22194.5,"h":22201,"l":22151.5,"c":22175.5,"v":254.98}
{"ts":1658238360000,"o":22175.5,"h":22177,"l":22042.5,"c":22060,"v":1191.344}
{"ts":1658238420000,"o":22060,"h":22092,"l":22031,"c":22076,"v":525.702}
{"ts":1658238480000,"o":22076,"h":22119.5,"l":22076,"c":22103,"v":345.933}
{"ts":1658238540000,"o":22103,"h":22118,"l":22071,"c":22081.5,"v":225.309}
{"ts":1658238600000,"o":22081.5,"h":22124.5,"l":22080,"c":22122,"v":368.653}
{"ts":1658238660000,"o":22122,"h":22122,"l":22100,"c":22109.5,"v":202.308}
{"ts":1658238720000,"o":22109.5,"h":22110,"l":22094,"c":22109.5,"v":247.996}
{"ts":1658238780000,"o":22109.5,"h":22155,"l":22109.5,"c":22152,"v":245.159}
{"ts":1658238840000,"o":22152,"h":22176,"l":22144.5,"c":22175.5,"v":195.952}
{"ts":1658238900000,"o":22175.5,"h":22227,"l":22147.5,"c":22217,"v":297.493}
{"ts":1658238960000,"o":22217,"h":22245,"l":22201.5,"c":22222.5,"v":280.496}
{"ts":1658239020000,"o":22222.5,"h":22247.5,"l":22212,"c":22244,"v":181.461}
{"ts":1658239080000,"o":22244,"h":22347.5,"l":22237,"c":22340,"v":796.426}
{"ts":1658239140000,"o":22340,"h":22355.5,"l":22276.5,"c":22316,"v":607.37}
{"ts":1658239200000,"o":22316,"h":22318.5,"l":22240,"c":22259,"v":377.938}
{"ts":1658239260000,"o":22259,"h":22277.5,"l":22248.5,"c":22256,"v":131.396}
{"ts":1658239320000,"o":22256,"h":22281.5,"l":22251,"c":22278.5,"v":132.092}
{"ts":1658239380000,"o":22278.5,"h":22299,"l":22270,"c":22280,"v":130.696}
{"ts":1658239440000,"o":22280,"h":22286.5,"l":22224,"c":22224.5,"v":185.093}
{"ts":1658239500000,"o":22224.5,"h":22225,"l":22152,"c":22165.5,"v":620.534}
{"ts":1658239560000,"o":22165.5,"h":22179,"l":22110,"c":22177.5,"v":535.713}
{"ts":1658239620000,"o":22177.5,"h":22180,"l":22136.5,"c":22151.5,"v":171.057}
{"ts":1658239680000,"o":22151.5,"h":22178,"l":22143.5,"c":22172.5,"v":141.016}
{"ts":1658239740000,"o":22172.5,"h":22231.5,"l":22172.5,"c":22227.5,"v":246.457}
{"ts":1658239800000,"o":22227.5,"h":22230,"l":22134,"c":22145,"v":303.695}
{"ts":1658239860000,"o":22145,"h":22192,"l":22137.5,"c":22182.5,"v":213.202}
{"ts":1658239920000,"o":22182.5,"h":22206.5,"l":22165,"c":22204.5,"v":125.718}
{"ts":1658239980000,"o":22204.5,"h":22257.5,"l":22204,"c":22235,"v":352.234}
{"ts":1658240040000,"o":22235,"h":22237,"l":22188,"c":22191,"v":141.718}
{"ts":1658240100000,"o":22191,"h":22200,"l":22125.5,"c":22137.5,"v":199.806}
{"ts":1658240160000,"o":22137.5,"h":22141,"l":22100,"c":22140.5,"v":252.827}
{"ts":1658240220000,"o":22140.5,"h":22177,"l":22140,"c":22152.5,"v":242.948}
{"ts":1658240280000,"o":22152.5,"h":22160,"l":22135,"c":22152,"v":163.471}
{"ts":1658240340000,"o":22152,"h":22172.5,"l":22135,"c":22135,"v":82.669}
{"ts":1658240400000,"o":22135,"h":22170,"l":22134.5,"c":22154.5,"v":97.748}
{"ts":1658240460000,"o":22154.5,"h":22204.5,"l":22154,"c":22194.5,"v":204.758}
{"ts":1658240520000,"o":22194.5,"h":22218.5,"l":22169,"c":22196,"v":146.073}
{"ts":1658240580000,"o":22196,"h":22209.5,"l":22187.5,"c":22209.5,"v":85.482}
{"ts":1658240640000,"o":22209.5,"h":22210,"l":22190.5,"c":22190.5,"v":54.618}
{"ts":1658240700000,"o":22190.5,"h":22210,"l":22190.5,"c":22201,"v":42.097}
{"ts":1658240760000,"o":22201,"h":22241,"l":22200.5,"c":22239.5,"v":186.803}
{"ts":1658240820000,"o":22239.5,"h":22280,"l":22239.5,"c":22274.5,"v":513.752}
{"ts":1658240880000,"o":22274.5,"h":22286,"l":22268,"c":22268.5,"v":176.99}
{"ts":1658240940000,"o":22268.5,"h":22291,"l":22268,"c":22276.5,"v":151.062}
{"ts":1658241000000,"o":22276.5,"h":22307.5,"l":22239.5,"c":22257.5,"v":283.613}
{"ts":1658241060000,"o":22257.5,"h":22284,"l":22240,"c":22260.5,"v":132.877}
{"ts":1658241120000,"o":22260.5,"h":22262,"l":22240.5,"c":22262,"v":82.565}
{"ts":1658241180000,"o":22262,"h":22262,"l":22207,"c":22235,"v":175.276}
{"ts":1658241240000,"o":22235,"h":22235.5,"l":22215,"c":22232.5,"v":102.342}
{"ts":1658241300000,"o":22232.5,"h":22233,"l":22192,"c":22210,"v":178.902}
{"ts":1658241360000,"o":22210,"h":22210,"l":22166,"c":22192.5,"v":121.751}
{"ts":1658241420000,"o":22192.5,"h":22228,"l":22192,"c":22216,"v":72.46}
{"ts":1658241480000,"o":22216,"h":22260.5,"l":22215.5,"c":22260,"v":169.415}
{"ts":1658241540000,"o":22260,"h":22274.5,"l":22246,"c":22270.5,"v":158.2}
{"ts":1658241600000,"o":22270.5,"h":22272.5,"l":22230,"c":22235.5,"v":108.985}
{"ts":1658241660000,"o":22235.5,"h":22259,"l":22235.5,"c":22259,"v":57.508}
{"ts":1658241720000,"o":22259,"h":22309,"l":22259,"c":22308.5,"v":248.078}
{"ts":1658241780000,"o":22308.5,"h":22339.5,"l":22265,"c":22331.5,"v":321.325}
{"ts":1658241840000,"o":22331.5,"h":22337,"l":22310,"c":22337,"v":151.773}
{"ts":1658241900000,"o":22337,"h":22377,"l":22315.5,"c":22317,"v":439.642}
{"ts":1658241960000,"o":22317,"h":22360.5,"l":22300,"c":22360.5,"v":223.682}
{"ts":1658242020000,"o":22360.5,"h":22400,"l":22351,"c":22400,"v":373.009}
{"ts":1658242080000,"o":22400,"h":22414.5,"l":22377.5,"c":22408.5,"v":371.18}
{"ts":1658242140000,"o":22408.5,"h":22451.5,"l":22382,"c":22447.5,"v":793.123}
{"ts":1658242200000,"o":22447.5,"h":22489,"l":22417,"c":22488,"v":729.706}
{"ts":1658242260000,"o":22488,"h":22508,"l":22455.5,"c":22489.5,"v":865.447}
{"ts":1658242320000,"o":22489.5,"h":22523,"l":22485,"c":22485.5,"v":342.191}
{"ts":1658242380000,"o":22485.5,"h":22560.5,"l":22485,"c":22538.5,"v":754.279}
{"ts":1658242440000,"o":22538.5,"h":22539,"l":22466.5,"c":22511,"v":731.47}
{"ts":1658242500000,"o":22511,"h":22521,"l":22483.5,"c":22498,"v":310.005}
{"ts":1658242560000,"o":22498,"h":22521.5,"l":22476.5,"c":22502.5,"v":290.46}
{"ts":1658242620000,"o":22502.5,"h":22635,"l":22502.5,"c":22573.5,"v":1265.637}
{"ts":1658242680000,"o":22573.5,"h":22627.5,"l":22564.5,"c":22590,"v":486.93}
{"ts":1658242740000,"o":22590,"h":22625,"l":22581.5,"c":22620,"v":301.949}
{"ts":1658242800000,"o":22620,"h":22649,"l":22619.5,"c":22635.5,"v":541.442}
{"ts":1658242860000,"o":22635.5,"h":22681.5,"l":22624,"c":22676,"v":660.178}
{"ts":1658242920000,"o":22676,"h":22739.5,"l":22675,"c":22699,"v":1089.177}
{"ts":1658242980000,"o":22699,"h":22740,"l":22693.5,"c":22740,"v":563.218}
{"ts":1658243040000,"o":22740,"h":22740,"l":22620,"c":22620,"v":797.206}
{"ts":1658243100000,"o":22620,"h":22705,"l":22601,"c":22700,"v":901.175}
{"ts":1658243160000,"o":22700,"h":22716.5,"l":22655.5,"c":22714.5,"v":396.196}
{"ts":1658243220000,"o":22714.5,"h":22810,"l":22699,"c":22800,"v":1195.252}
{"ts":1658243280000,"o":22800,"h":22838.5,"l":22706,"c":22731.5,"v":942.206}
{"ts":1658243340000,"o":22731.5,"h":22770,"l":22636.5,"c":22696.5,"v":1048.622}
{"ts":1658243400000,"o":22696.5,"h":22709.5,"l":22654.5,"c":22690,"v":401.929}
{"ts":1658243460000,"o":22690,"h":22706.5,"l":22654,"c":22673,"v":271.201}
{"ts":1658243520000,"o":22673,"h":22820.5,"l":22673,"c":22812.5,"v":836.176}
{"ts":1658243580000,"o":22812.5,"h":22850,"l":22749,"c":22808,"v":873.258}
{"ts":1658243640000,"o":22808,"h":22850,"l":22742,"c":22750.5,"v":755.329}
{"ts":1658243700000,"o":22750.5,"h":22825.5,"l":22750.5,"c":22814.5,"v":392.783}
{"ts":1658243760000,"o":22814.5,"h":22817,"l":22735.5,"c":22735.5,"v":366.333}
{"ts":1658243820000,"o":22735.5,"h":22774.5,"l":22704.5,"c":22704.5,"v":496.243}
{"ts":1658243880000,"o":22704.5,"h":22731,"l":22656,"c":22663.5,"v":651.399}
{"ts":1658243940000,"o":22663.5,"h":22695.5,"l":22633,"c":22649.5,"v":413.958}
{"ts":1658244000000,"o":22649.5,"h":22671,"l":22599,"c":22599.5,"v":869.368}
{"ts":1658244060000,"o":22599.5,"h":22605.5,"l":22431,"c":22473.5,"v":1952.598}
{"ts":1658244120000,"o":22473.5,"h":22580,"l":22473,"c":22521.5,"v":715.243}
{"ts":1658244180000,"o":22521.5,"h":22631.5,"l":22516.5,"c":22631.5,"v":534.798}
{"ts":1658244240000,"o":22631.5,"h":22747,"l":22631,"c":22734.5,"v":813.892}
{"ts":1658244300000,"o":22734.5,"h":22820,"l":22684.5,"c":22807,"v":954.097}
{"ts":1658244360000,"o":22807,"h":22879.5,"l":22806.5,"c":22865,"v":1336.318}
{"ts":1658244420000,"o":22865,"h":22880,"l":22754,"c":22810.5,"v":945.357}
{"ts":1658244480000,"o":22810.5,"h":22869,"l":22737,"c":22841,"v":648.553}
{"ts":1658244540000,"o":22841,"h":22857,"l":22768.5,"c":22795.5,"v":405.251}
{"ts":1658244600000,"o":22795.5,"h":22899,"l":22765,"c":22832,"v":1679.733}
{"ts":1658244660000,"o":22832,"h":22850.5,"l":22800,"c":22817,"v":249.236}
{"ts":1658244720000,"o":22817,"h":22926.5,"l":22817,"c":22894.5,"v":1092.593}
{"ts":1658244780000,"o":22894.5,"h":22950,"l":22820,"c":22832,"v":1176.671}
{"ts":1658244840000,"o":22832,"h":22890,"l":22832,"c":22883,"v":361.44}
{"ts":1658244900000,"o":22883,"h":23101.5,"l":22877.5,"c":23014,"v":3158.577}
{"ts":1658244960000,"o":23014,"h":23146,"l":22861.5,"c":23062.5,"v":3043.376}
{"ts":1658245020000,"o":23062.5,"h":23091.5,"l":22868,"c":22896.5,"v":2364.995}
{"ts":1658245080000,"o":22896.5,"h":22950,"l":22830,"c":22859,"v":1275.366}
{"ts":1658245140000,"o":22859,"h":22869,"l":22808.5,"c":22863.5,"v":786.061}
{"ts":1658245200000,"o":22863.5,"h":22864.5,"l":22752,"c":22762.5,"v":703.281}
{"ts":1658245260000,"o":22762.5,"h":22776,"l":22664,"c":22736,"v":1561.318}
{"ts":1658245320000,"o":22736,"h":22860.5,"l":22733,"c":22845,"v":883.863}
{"ts":1658245380000,"o":22845,"h":22850,"l":22783.5,"c":22793,"v":541.622}
{"ts":1658245440000,"o":22793,"h":22837.5,"l":22789,"c":22825.5,"v":227.197}
{"ts":1658245500000,"o":22825.5,"h":22962.5,"l":22825.5,"c":22941.5,"v":1069.45}
{"ts":1658245560000,"o":22941.5,"h":22954,"l":22877,"c":22940,"v":744.235}
{"ts":1658245620000,"o":22940,"h":22943,"l":22877,"c":22914.5,"v":382.018}
{"ts":1658245680000,"o":22914.5,"h":22920,"l":22824.5,"c":22829,"v":485.783}
{"ts":1658245740000,"o":22829,"h":22853,"l":22779.5,"c":22805.5,"v":497.534}
{"ts":1658245800000,"o":22805.5,"h":22850,"l":22805,"c":22834,"v":246.983}
{"ts":1658245860000,"o":22834,"h":22868.5,"l":22813,"c":22855.5,"v":339.966}
{"ts":1658245920000,"o":22855.5,"h":22920,"l":22855,"c":22901.5,"v":290.733}
{"ts":1658245980000,"o":22901.5,"h":22910,"l":22847,"c":22900.5,"v":259.795}
{"ts":1658246040000,"o":22900.5,"h":22910,"l":22860.5,"c":22904.5,"v":231.183}
{"ts":1658246100000,"o":22904.5,"h":23069,"l":22904.5,"c":23043,"v":1017.856}
{"ts":1658246160000,"o":23043,"h":23185,"l":23010,"c":23011,"v":2519.806}
{"ts":1658246220000,"o":23011,"h":23107,"l":22999.5,"c":23089.5,"v":964.569}
{"ts":1658246280000,"o":23089.5,"h":23106,"l":23027,"c":23097.5,"v":682.685}
{"ts":1658246340000,"o":23097.5,"h":23200,"l":23072.5,"c":23113.5,"v":1683.295}
{"ts":1658246400000,"o":23113.5,"h":23171.5,"l":23050,"c":23065.5,"v":1187.434}
{"ts":1658246460000,"o":23065.5,"h":23140,"l":23032,"c":23135,"v":857.175}
{"ts":1658246520000,"o":23135,"h":23197.5,"l":23065,"c":23109.5,"v":1131.492}
{"ts":1658246580000,"o":23109.5,"h":23168.5,"l":23075,"c":23149.5,"v":535.558}
{"ts":1658246640000,"o":23149.5,"h":23244,"l":23147,"c":23194.5,"v":1400.719}
{"ts":1658246700000,"o":23194.5,"h":23290,"l":23176,"c":23239,"v":1457.428}
{"ts":1658246760000,"o":23239,"h":23239.5,"l":23137,"c":23179,"v":955.623}
{"ts":1658246820000,"o":23179,"h":23190,"l":23150.5,"c":23167,"v":441.778}
{"ts":1658246880000,"o":23167,"h":23200,"l":23166.5,"c":23199,"v":340.138}
{"ts":1658246940000,"o":23199,"h":23221.5,"l":23143,"c":23168,"v":489.724}
{"ts":1658247000000,"o":23168,"h":23205,"l":23158.5,"c":23188.5,"v":299.304}
{"ts":1658247060000,"o":23188.5,"h":23195,"l":23080,"c":23083.5,"v":625.989}
{"ts":1658247120000,"o":23083.5,"h":23096.5,"l":23050,"c":23092.5,"v":554.854}
{"ts":1658247180000,"o":23092.5,"h":23160.5,"l":23087.5,"c":23098.5,"v":471.126}
{"ts":1658247240000,"o":23098.5,"h":23100.5,"l":23055,"c":23057,"v":210.764}
{"ts":1658247300000,"o":23057,"h":23067,"l":23019.5,"c":23030,"v":474.526}
{"ts":1658247360000,"o":23030,"h":23050,"l":22980,"c":23006.5,"v":604.201}
{"ts":1658247420000,"o":23006.5,"h":23032.5,"l":22933,"c":22954,"v":1127.89}
{"ts":1658247480000,"o":22954,"h":23007.5,"l":22948,"c":22977.5,"v":535.995}
{"ts":1658247540000,"o":22977.5,"h":23064,"l":22977.5,"c":23049.5,"v":507}
{"ts":1658247600000,"o":23049.5,"h":23064,"l":23000,"c":23011.5,"v":260.145}
{"ts":1658247660000,"o":23011.5,"h":23121,"l":23011.5,"c":23096.5,"v":546.733}
{"ts":1658247720000,"o":23096.5,"h":23142,"l":23080,"c":23120,"v":467.396}
{"ts":1658247780000,"o":23120,"h":23227,"l":23120,"c":23226,"v":658.354}
{"ts":1658247840000,"o":23226,"h":23250,"l":23164.5,"c":23242,"v":604.721}
{"ts":1658247900000,"o":23242,"h":23266,"l":23194,"c":23230.5,"v":435.999}
{"ts":1658247960000,"o":23230.5,"h":23288.5,"l":23230,"c":23273,"v":476.781}
{"ts":1658248020000,"o":23273,"h":23337,"l":23255,"c":23262.5,"v":1931.324}
{"ts":1658248080000,"o":23262.5,"h":23268.5,"l":23182.5,"c":23258,"v":799.714}
{"ts":1658248140000,"o":23258,"h":23318,"l":23230,"c":23269,"v":573.945}
{"ts":1658248200000,"o":23269,"h":23316,"l":23220,"c":23314.5,"v":443.056}
{"ts":1658248260000,"o":23314.5,"h":23444,"l":23298.5,"c":23382.5,"v":2581.554}
{"ts":1658248320000,"o":23382.5,"h":23434,"l":23323,"c":23368,"v":922.437}
{"ts":1658248380000,"o":23368,"h":23408,"l":23350,"c":23377.5,"v":356.371}
{"ts":1658248440000,"o":23377.5,"h":23399.5,"l":23350,"c":23372,"v":332.198}
{"ts":1658248500000,"o":23372,"h":23397.5,"l":23310,"c":23312.5,"v":423.274}
{"ts":1658248560000,"o":23312.5,"h":23380,"l":23293.5,"c":23368,"v":340.529}
{"ts":1658248620000,"o":23368,"h":23417,"l":23306.5,"c":23310.5,"v":528.565}
{"ts":1658248680000,"o":23310.5,"h":23322,"l":23270.5,"c":23289,"v":304.057}
{"ts":1658248740000,"o":23289,"h":23340,"l":23279,"c":23295.5,"v":258.273}
{"ts":1658248800000,"o":23295.5,"h":23331.5,"l":23284.5,"c":23331,"v":148.949}
{"ts":1658248860000,"o":23331,"h":23331,"l":23301,"c":23309,"v":172.513}
{"ts":1658248920000,"o":23309,"h":23310,"l":23289,"c":23300.5,"v":202.841}
{"ts":1658248980000,"o":23300.5,"h":23302,"l":23258,"c":23292,"v":193.958}
{"ts":1658249040000,"o":23292,"h":23292,"l":23214,"c":23254.5,"v":644.516}
{"ts":1658249100000,"o":23254.5,"h":23263,"l":23230,"c":23244.5,"v":259.214}
{"ts":1658249160000,"o":23244.5,"h":23280,"l":23243.5,"c":23267.5,"v":259.664}
{"ts":1658249220000,"o":23267.5,"h":23268,"l":23195,"c":23203.5,"v":388.45}
{"ts":1658249280000,"o":23203.5,"h":23268,"l":23202,"c":23220.5,"v":317.021}
{"ts":1658249340000,"o":23220.5,"h":23262,"l":23205,"c":23205.5,"v":187.118}
{"ts":1658249400000,"o":23205.5,"h":23209.5,"l":23172.5,"c":23182,"v":470.901}
{"ts":1658249460000,"o":23182,"h":23228.5,"l":23164.5,"c":23175.5,"v":442.545}
{"ts":1658249520000,"o":23175.5,"h":23194,"l":23141,"c":23148,"v":412.305}
{"ts":1658249580000,"o":23148,"h":23164,"l":23145,"c":23153.5,"v":221.53}
{"ts":1658249640000,"o":23153.5,"h":23230,"l":23151.5,"c":23223.5,"v":344.615}
{"ts":1658249700000,"o":23223.5,"h":23236,"l":23200,"c":23221.5,"v":158.228}
{"ts":1658249760000,"o":23221.5,"h":23271.5,"l":23218.5,"c":23266.5,"v":320.521}
{"ts":1658249820000,"o":23266.5,"h":23273,"l":23233,"c":23234.5,"v":160.115}
{"ts":1658249880000,"o":23234.5,"h":23256.5,"l":23213,"c":23219,"v":161.451}
{"ts":1658249940000,"o":23219,"h":23259,"l":23198,"c":23221.5,"v":184.245}
{"ts":1658250000000,"o":23221.5,"h":23235,"l":23190.5,"c":23193.5,"v":145.225}
{"ts":1658250060000,"o":23193.5,"h":23218,"l":23164,"c":23168.5,"v":189.249}
{"ts":1658250120000,"o":23168.5,"h":23195.5,"l":23158.5,"c":23172,"v":154.694}
{"ts":1658250180000,"o":23172,"h":23183,"l":23162,"c":23172.5,"v":132.525}
{"ts":1658250240000,"o":23172.5,"h":23230.5,"l":23162.5,"c":23207,"v":195.404}
{"ts":1658250300000,"o":23207,"h":23225.5,"l":23166.5,"c":23174,"v":77.488}
{"ts":1658250360000,"o":23174,"h":23179,"l":23131,"c":23158,"v":310.191}
{"ts":1658250420000,"o":23158,"h":23160,"l":23120.5,"c":23131,"v":318.582}
{"ts":1658250480000,"o":23131,"h":23131.5,"l":23108,"c":23111,"v":417.281}
{"ts":1658250540000,"o":23111,"h":23125,"l":23105,"c":23105.5,"v":163.75}
{"ts":1658250600000,"o":23105.5,"h":23120,"l":23103,"c":23110.5,"v":97.224}
{"ts":1658250660000,"o":23110.5,"h":23170.5,"l":23110.5,"c":23122,"v":196.786}
{"ts":1658250720000,"o":23122,"h":23163,"l":23118,"c":23124.5,"v":120.214}
{"ts":1658250780000,"o":23124.5,"h":23170,"l":23124.5,"c":23158.5,"v":113.266}
{"ts":1658250840000,"o":23158.5,"h":23168.5,"l":23154,"c":23162.5,"v":89.381}
{"ts":1658250900000,"o":23162.5,"h":23208.5,"l":23159,"c":23199,"v":219.471}
{"ts":1658250960000,"o":23199,"h":23213,"l":23186.5,"c":23212.5,"v":149.326}
{"ts":1658251020000,"o":23212.5,"h":23213,"l":23138.5,"c":23164.5,"v":174.964}
{"ts":1658251080000,"o":23164.5,"h":23185.5,"l":23130,"c":23130.5,"v":152.586}
{"ts":1658251140000,"o":23130.5,"h":23134.5,"l":23080,"c":23094,"v":362.243}
{"ts":1658251200000,"o":23094,"h":23125,"l":23085,"c":23105,"v":205.313}
{"ts":1658251260000,"o":23105,"h":23118,"l":23059.5,"c":23067.5,"v":262.815}
{"ts":1658251320000,"o":23067.5,"h":23102,"l":23059,"c":23101.5,"v":194.766}
{"ts":1658251380000,"o":23101.5,"h":23125,"l":23083,"c":23083,"v":78.54}
{"ts":1658251440000,"o":23083,"h":23132,"l":23079,"c":23122,"v":125.464}
{"ts":1658251500000,"o":23122,"h":23150,"l":23115.5,"c":23138,"v":130.427}
{"ts":1658251560000,"o":23138,"h":23147.5,"l":23122,"c":23147,"v":60.996}
{"ts":1658251620000,"o":23147,"h":23170.5,"l":23122,"c":23132.5,"v":152.456}
{"ts":1658251680000,"o":23132.5,"h":23159,"l":23132,"c":23155.5,"v":45.833}
{"ts":1658251740000,"o":23155.5,"h":23202.5,"l":23155,"c":23188,"v":203.991}
{"ts":1658251800000,"o":23188,"h":23223.5,"l":23188,"c":23213,"v":252.535}
{"ts":1658251860000,"o":23213,"h":23257,"l":23212.5,"c":23246.5,"v":469.886}
{"ts":1658251920000,"o":23246.5,"h":23247,"l":23230,"c":23246,"v":161.046}
{"ts":1658251980000,"o":23246,"h":23307.5,"l":23231.5,"c":23299.5,"v":542.28}
{"ts":1658252040000,"o":23299.5,"h":23331.5,"l":23267,"c":23272,"v":486.833}
{"ts":1658252100000,"o":23272,"h":23272,"l":23200,"c":23207.5,"v":277.34}
{"ts":1658252160000,"o":23207.5,"h":23244,"l":23190,"c":23190.5,"v":197.822}
{"ts":1658252220000,"o":23190.5,"h":23225,"l":23184.5,"c":23212,"v":144.096}
{"ts":1658252280000,"o":23212,"h":23253,"l":23208,"c":23244,"v":88.386}
{"ts":1658252340000,"o":23244,"h":23293.5,"l":23223.5,"c":23283.5,"v":164.802}
{"ts":1658252400000,"o":23283.5,"h":23294,"l":23243,"c":23248,"v":128.639}
{"ts":1658252460000,"o":23248,"h":23255,"l":23220.5,"c":23240,"v":135.398}
{"ts":1658252520000,"o":23240,"h":23265.5,"l":23230,"c":23258,"v":51.008}
{"ts":1658252580000,"o":23258,"h":23300,"l":23250,"c":23288,"v":157.238}
{"ts":1658252640000,"o":23288,"h":23328.5,"l":23279.5,"c":23286.5,"v":244.307}
{"ts":1658252700000,"o":23286.5,"h":23292,"l":23250,"c":23266.5,"v":116.297}
{"ts":1658252760000,"o":23266.5,"h":23323,"l":23266.5,"c":23315,"v":108.14}
{"ts":1658252820000,"o":23315,"h":23362,"l":23297,"c":23338.5,"v":438.953}
{"ts":1658252880000,"o":23338.5,"h":23396.5,"l":23338.5,"c":23345.5,"v":495.96}
{"ts":1658252940000,"o":23345.5,"h":23400,"l":23340.5,"c":23398.5,"v":348.32}
{"ts":1658253000000,"o":23398.5,"h":23420.5,"l":23359,"c":23369.5,"v":368.285}
{"ts":1658253060000,"o":23369.5,"h":23384.5,"l":23326,"c":23326.5,"v":273.184}
{"ts":1658253120000,"o":23326.5,"h":23377.5,"l":23326,"c":23361,"v":112.636}
{"ts":1658253180000,"o":23361,"h":23385,"l":23358,"c":23380.5,"v":97.04}
{"ts":1658253240000,"o":23380.5,"h":23400,"l":23360,"c":23399.5,"v":155.647}
{"ts":1658253300000,"o":23399.5,"h":23539,"l":23399.5,"c":23443.5,"v":3036.392}
{"ts":1658253360000,"o":23443.5,"h":23449,"l":23375,"c":23425,"v":494.859}
{"ts":1658253420000,"o":23425,"h":23438,"l":23379,"c":23418.5,"v":322.217}
{"ts":1658253480000,"o":23418.5,"h":23500,"l":23400.5,"c":23490.5,"v":628.425}
{"ts":1658253540000,"o":23490.5,"h":23490.5,"l":23421,"c":23446.5,"v":365.065}
{"ts":1658253600000,"o":23446.5,"h":23471.5,"l":23400,"c":23400.5,"v":234.798}
{"ts":1658253660000,"o":23400.5,"h":23425,"l":23378.5,"c":23378.5,"v":310.342}
{"ts":1658253720000,"o":23378.5,"h":23409.5,"l":23374,"c":23375.5,"v":302.201}
{"ts":1658253780000,"o":23375.5,"h":23391.5,"l":23348.5,"c":23351.5,"v":150.313}
{"ts":1658253840000,"o":23351.5,"h":23388,"l":23347.5,"c":23382,"v":231.332}
{"ts":1658253900000,"o":23382,"h":23382,"l":23355.5,"c":23364.5,"v":137.517}
{"ts":1658253960000,"o":23364.5,"h":23366.5,"l":23334,"c":23346.5,"v":153.134}
{"ts":1658254020000,"o":23346.5,"h":23350.5,"l":23292,"c":23324,"v":384.94}
{"ts":1658254080000,"o":23324,"h":23330,"l":23303.5,"c":23312.5,"v":178.891}
{"ts":1658254140000,"o":23312.5,"h":23363,"l":23312.5,"c":23323.5,"v":246.435}
{"ts":1658254200000,"o":23323.5,"h":23355,"l":23323.5,"c":23339.5,"v":79.99}
{"ts":1658254260000,"o":23339.5,"h":23373.5,"l":23339,"c":23366,"v":122.083}
{"ts":1658254320000,"o":23366,"h":23366,"l":23293,"c":23301.5,"v":128.561}
{"ts":1658254380000,"o":23301.5,"h":23324,"l":23291.5,"c":23296,"v":145.422}
{"ts":1658254440000,"o":23296,"h":23318,"l":23264,"c":23276,"v":185.824}
{"ts":1658254500000,"o":23276,"h":23293,"l":23235,"c":23273,"v":362.229}
{"ts":1658254560000,"o":23273,"h":23314.5,"l":23268.5,"c":23303.5,"v":190.099}
{"ts":1658254620000,"o":23303.5,"h":23344,"l":23292.5,"c":23332,"v":199.994}
{"ts":1658254680000,"o":23332,"h":23374,"l":23324,"c":23368.5,"v":191.177}
{"ts":1658254740000,"o":23368.5,"h":23458,"l":23368.5,"c":23401.5,"v":670.539}
{"ts":1658254800000,"o":23401.5,"h":23444,"l":23367.5,"c":23432,"v":409.202}
{"ts":1658254860000,"o":23432,"h":23446,"l":23396,"c":23406.5,"v":335.762}
{"ts":1658254920000,"o":23406.5,"h":23409,"l":23366,"c":23369.5,"v":139.73}
{"ts":1658254980000,"o":23369.5,"h":23424.5,"l":23363,"c":23411,"v":204.493}
{"ts":1658255040000,"o":23411,"h":23499,"l":23404,"c":23486,"v":633.702}
{"ts":1658255100000,"o":23486,"h":23510,"l":23426.5,"c":23485.5,"v":581.568}
{"ts":1658255160000,"o":23485.5,"h":23486,"l":23445,"c":23471.5,"v":159.528}
{"ts":1658255220000,"o":23471.5,"h":23471.5,"l":23430,"c":23439,"v":145.6}
{"ts":1658255280000,"o":23439,"h":23439,"l":23375.5,"c":23389.5,"v":392.804}
{"ts":1658255340000,"o":23389.5,"h":23390,"l":23355.5,"c":23356,"v":156.356}
{"ts":1658255400000,"o":23356,"h":23390,"l":23325.5,"c":23325.5,"v":311.656}
{"ts":1658255460000,"o":23325.5,"h":23391,"l":23325.5,"c":23345,"v":235.894}
{"ts":1658255520000,"o":23345,"h":23406.5,"l":23342.5,"c":23404,"v":172.074}
{"ts":1658255580000,"o":23404,"h":23443,"l":23403.5,"c":23410,"v":144.204}
{"ts":1658255640000,"o":23410,"h":23497.5,"l":23409.5,"c":23484,"v":473.678}
{"ts":1658255700000,"o":23484,"h":23498.5,"l":23418,"c":23446.5,"v":362.609}
{"ts":1658255760000,"o":23446.5,"h":23465.5,"l":23432,"c":23455.5,"v":111.619}
{"ts":1658255820000,"o":23455.5,"h":23467.5,"l":23440.5,"c":23455,"v":67.499}
{"ts":1658255880000,"o":23455,"h":23455,"l":23404,"c":23418,"v":181.45}
{"ts":1658255940000,"o":23418,"h":23418.5,"l":23371.5,"c":23390.5,"v":236.767}
{"ts":1658256000000,"o":23390.5,"h":23400,"l":23368,"c":23400,"v":114.716}
{"ts":1658256060000,"o":23400,"h":23447,"l":23366.5,"c":23392.5,"v":325.228}
{"ts":1658256120000,"o":23392.5,"h":23436,"l":23390,"c":23424.5,"v":125.816}
{"ts":1658256180000,"o":23424.5,"h":23472.5,"l":23333,"c":23365,"v":618.493}
{"ts":1658256240000,"o":23365,"h":23365,"l":23334,"c":23334,"v":123.672}
{"ts":1658256300000,"o":23334,"h":23334,"l":23270.5,"c":23284.5,"v":408.478}
{"ts":1658256360000,"o":23284.5,"h":23319,"l":23276.5,"c":23313.5,"v":200.393}
{"ts":1658256420000,"o":23313.5,"h":23358.5,"l":23282.5,"c":23344.5,"v":287.495}
{"ts":1658256480000,"o":23344.5,"h":23364.5,"l":23323.5,"c":23364.5,"v":130.784}
{"ts":1658256540000,"o":23364.5,"h":23378,"l":23342.5,"c":23376,"v":179.859}
{"ts":1658256600000,"o":23376,"h":23388,"l":23370.5,"c":23385.5,"v":120.229}
{"ts":1658256660000,"o":23385.5,"h":23412,"l":23347.5,"c":23408.5,"v":141.898}
{"ts":1658256720000,"o":23408.5,"h":23438,"l":23393,"c":23422.5,"v":287.98}
{"ts":1658256780000,"o":23422.5,"h":23430,"l":23410,"c":23427.5,"v":123.881}
{"ts":1658256840000,"o":23427.5,"h":23436.5,"l":23390.5,"c":23409,"v":167.385}
{"ts":1658256900000,"o":23409,"h":23409.5,"l":23381,"c":23392.5,"v":107.243}
{"ts":1658256960000,"o":23392.5,"h":23410,"l":23384,"c":23400,"v":53.988}
{"ts":1658257020000,"o":23400,"h":23419.5,"l":23380,"c":23380.5,"v":105.141}
{"ts":1658257080000,"o":23380.5,"h":23407,"l":23371.5,"c":23406.5,"v":60.308}
{"ts":1658257140000,"o":23406.5,"h":23406.5,"l":23378,"c":23398,"v":27.678}
{"ts":1658257200000,"o":23398,"h":23402,"l":23381,"c":23401.5,"v":81.172}
{"ts":1658257260000,"o":23401.5,"h":23411.5,"l":23366.5,"c":23369.5,"v":94.63}
{"ts":1658257320000,"o":23369.5,"h":23392.5,"l":23342,"c":23389.5,"v":147.142}
{"ts":1658257380000,"o":23389.5,"h":23447.5,"l":23389.5,"c":23435.5,"v":132.108}
{"ts":1658257440000,"o":23435.5,"h":23458,"l":23435,"c":23450,"v":169.2}
{"ts":1658257500000,"o":23450,"h":23455,"l":23416,"c":23450,"v":101.161}
{"ts":1658257560000,"o":23450,"h":23496,"l":23445,"c":23445.5,"v":328.323}
{"ts":1658257620000,"o":23445.5,"h":23494.5,"l":23421.5,"c":23471.5,"v":177.78}
{"ts":1658257680000,"o":23471.5,"h":23489.5,"l":23464.5,"c":23483,"v":68.124}
{"ts":1658257740000,"o":23483,"h":23485,"l":23442,"c":23464,"v":177.143}
{"ts":1658257800000,"o":23464,"h":23469,"l":23440.5,"c":23453.5,"v":111.918}
{"ts":1658257860000,"o":23453.5,"h":23458.5,"l":23415.5,"c":23415.5,"v":74.313}
{"ts":1658257920000,"o":23415.5,"h":23444.5,"l":23415,"c":23440,"v":67.544}
{"ts":1658257980000,"o":23440,"h":23443,"l":23419.5,"c":23427,"v":23.334}
{"ts":1658258040000,"o":23427,"h":23728.5,"l":23427,"c":23673,"v":3912.872}
{"ts":1658258100000,"o":23673,"h":23698.5,"l":23569.5,"c":23569.5,"v":1385.735}
{"ts":1658258160000,"o":23569.5,"h":23639,"l":23518.5,"c":23631,"v":792.204}
{"ts":1658258220000,"o":23631,"h":23631.5,"l":23585.5,"c":23599.5,"v":348.504}
{"ts":1658258280000,"o":23599.5,"h":23624,"l":23580,"c":23600.5,"v":232.94}
{"ts":1658258340000,"o":23600.5,"h":23618.5,"l":23580,"c":23604,"v":183.513}
{"ts":1658258400000,"o":23604,"h":23604.5,"l":23536.5,"c":23538,"v":150.088}
{"ts":1658258460000,"o":23538,"h":23538.5,"l":23520,"c":23521.5,"v":303.292}
{"ts":1658258520000,"o":23521.5,"h":23577.5,"l":23487.5,"c":23559,"v":419.661}
{"ts":1658258580000,"o":23559,"h":23620,"l":23550,"c":23606,"v":249.701}
{"ts":1658258640000,"o":23606,"h":23606,"l":23573,"c":23579.5,"v":111.807}
{"ts":1658258700000,"o":23579.5,"h":23613,"l":23579,"c":23605.5,"v":202.534}
{"ts":1658258760000,"o":23605.5,"h":23635,"l":23605.5,"c":23630.5,"v":182.148}
{"ts":1658258820000,"o":23630.5,"h":23653.5,"l":23609,"c":23621.5,"v":270.071}
{"ts":1658258880000,"o":23621.5,"h":23639,"l":23610.5,"c":23611,"v":177.76}
{"ts":1658258940000,"o":23611,"h":23623.5,"l":23553,"c":23591,"v":217.714}
{"ts":1658259000000,"o":23591,"h":23593.5,"l":23536,"c":23550.5,"v":255.386}
{"ts":1658259060000,"o":23550.5,"h":23583,"l":23550.5,"c":23564.5,"v":92.717}
{"ts":1658259120000,"o":23564.5,"h":23564.5,"l":23517,"c":23528,"v":119.084}
{"ts":1658259180000,"o":23528,"h":23528.5,"l":23486.5,"c":23489.5,"v":273.021}
{"ts":1658259240000,"o":23489.5,"h":23490,"l":23462.5,"c":23479,"v":310.218}
{"ts":1658259300000,"o":23479,"h":23490,"l":23460,"c":23490,"v":210.088}
{"ts":1658259360000,"o":23490,"h":23530,"l":23477,"c":23520.5,"v":265.861}
{"ts":1658259420000,"o":23520.5,"h":23530,"l":23496,"c":23496,"v":65.901}
{"ts":1658259480000,"o":23496,"h":23515,"l":23492,"c":23509.5,"v":73.635}
{"ts":1658259540000,"o":23509.5,"h":23516,"l":23500,"c":23509,"v":62.302}
{"ts":1658259600000,"o":23509,"h":23514.5,"l":23495,"c":23506.5,"v":37.19}
{"ts":1658259660000,"o":23506.5,"h":23517,"l":23493.5,"c":23496.5,"v":45.461}
{"ts":1658259720000,"o":23496.5,"h":23544.5,"l":23491.5,"c":23538,"v":104.372}
{"ts":1658259780000,"o":23538,"h":23598,"l":23515.5,"c":23527.5,"v":481.884}
{"ts":1658259840000,"o":23527.5,"h":23571.5,"l":23522.5,"c":23569.5,"v":78.396}
{"ts":1658259900000,"o":23569.5,"h":23576,"l":23527,"c":23527,"v":72.869}
{"ts":1658259960000,"o":23527,"h":23560.5,"l":23521,"c":23525.5,"v":188.705}
{"ts":1658260020000,"o":23525.5,"h":23533.5,"l":23525,"c":23526.5,"v":54.463}
{"ts":1658260080000,"o":23526.5,"h":23527,"l":23470,"c":23470.5,"v":149.642}
{"ts":1658260140000,"o":23470.5,"h":23513,"l":23463,"c":23466.5,"v":103.229}
{"ts":1658260200000,"o":23466.5,"h":23482.5,"l":23463,"c":23480,"v":152.429}
{"ts":1658260260000,"o":23480,"h":23480,"l":23437,"c":23442.5,"v":239.056}
{"ts":1658260320000,"o":23442.5,"h":23450,"l":23420,"c":23423,"v":226.556}
{"ts":1658260380000,"o":23423,"h":23423,"l":23367,"c":23396.5,"v":709.804}
{"ts":1658260440000,"o":23396.5,"h":23412.5,"l":23368,"c":23381.5,"v":195.627}
{"ts":1658260500000,"o":23381.5,"h":23416,"l":23381.5,"c":23398,"v":165.436}
{"ts":1658260560000,"o":23398,"h":23402.5,"l":23385,"c":23386,"v":105.307}
{"ts":1658260620000,"o":23386,"h":23393,"l":23355,"c":23369.5,"v":149.101}
{"ts":1658260680000,"o":23369.5,"h":23370,"l":23333,"c":23370,"v":218.98}
{"ts":1658260740000,"o":23370,"h":23430.5,"l":23363,"c":23384.5,"v":351.358}
{"ts":1658260800000,"o":23384.5,"h":23420,"l":23366.5,"c":23367,"v":205.169}
{"ts":1658260860000,"o":23367,"h":23386,"l":23332,"c":23339,"v":422.328}
{"ts":1658260920000,"o":23339,"h":23345,"l":23320,"c":23330.5,"v":208.271}
{"ts":1658260980000,"o":23330.5,"h":23365.5,"l":23320,"c":23354.5,"v":161.01}
{"ts":1658261040000,"o":23354.5,"h":23379.5,"l":23342,"c":23379.5,"v":91.81}
{"ts":1658261100000,"o":23379.5,"h":23379.5,"l":23314.5,"c":23314.5,"v":273.146}
{"ts":1658261160000,"o":23314.5,"h":23330.5,"l":23250,"c":23291,"v":485.324}
{"ts":1658261220000,"o":23291,"h":23311,"l":23255,"c":23268.5,"v":289.002}
{"ts":1658261280000,"o":23268.5,"h":23286,"l":23214.5,"c":23228.5,"v":500.178}
{"ts":1658261340000,"o":23228.5,"h":23228.5,"l":23168,"c":23182.5,"v":806.448}
{"ts":1658261400000,"o":23182.5,"h":23191.5,"l":23158,"c":23166,"v":651.588}
{"ts":1658261460000,"o":23166,"h":23208,"l":23166,"c":23171.5,"v":387.651}
{"ts":1658261520000,"o":23171.5,"h":23222,"l":23171,"c":23206,"v":178.85}
{"ts":1658261580000,"o":23206,"h":23245.5,"l":23205.5,"c":23241,"v":240.985}
{"ts":1658261640000,"o":23241,"h":23288,"l":23239,"c":23273.5,"v":301.521}
{"ts":1658261700000,"o":23273.5,"h":23275,"l":23238,"c":23241,"v":129.985}
{"ts":1658261760000,"o":23241,"h":23274,"l":23236,"c":23253,"v":81.875}
{"ts":1658261820000,"o":23253,"h":23273.5,"l":23248,"c":23264.5,"v":85.963}
{"ts":1658261880000,"o":23264.5,"h":23271.5,"l":23262.5,"c":23265,"v":64.672}
{"ts":1658261940000,"o":23265,"h":23269.5,"l":23228.5,"c":23244.5,"v":53.489}
{"ts":1658262000000,"o":23244.5,"h":23283.5,"l":23239.5,"c":23283,"v":99.416}
{"ts":1658262060000,"o":23283,"h":23350,"l":23283,"c":23332,"v":347.32}
{"ts":1658262120000,"o":23332,"h":23332,"l":23295,"c":23307.5,"v":171.135}
{"ts":1658262180000,"o":23307.5,"h":23361,"l":23307,"c":23356,"v":211.433}
{"ts":1658262240000,"o":23356,"h":23370,"l":23333,"c":23337.5,"v":431.326}
{"ts":1658262300000,"o":23337.5,"h":23348,"l":23315,"c":23316.5,"v":224.103}
{"ts":1658262360000,"o":23316.5,"h":23318,"l":23303.5,"c":23309,"v":53.188}
{"ts":1658262420000,"o":23309,"h":23329,"l":23266,"c":23276,"v":215.004}
{"ts":1658262480000,"o":23276,"h":23292.5,"l":23266,"c":23284.5,"v":127.388}
{"ts":1658262540000,"o":23284.5,"h":23315.5,"l":23281.5,"c":23297.5,"v":73.838}
{"ts":1658262600000,"o":23297.5,"h":23297.5,"l":23266,"c":23278,"v":95.465}
{"ts":1658262660000,"o":23278,"h":23298.5,"l":23277.5,"c":23285,"v":60.534}
{"ts":1658262720000,"o":23285,"h":23310.5,"l":23283,"c":23310.5,"v":49.402}
{"ts":1658262780000,"o":23310.5,"h":23332,"l":23277,"c":23277,"v":95.636}
{"ts":1658262840000,"o":23277,"h":23286,"l":23232,"c":23242,"v":137.881}
{"ts":1658262900000,"o":23242,"h":23258,"l":23234.5,"c":23236,"v":104.727}
{"ts":1658262960000,"o":23236,"h":23236,"l":23207,"c":23211,"v":151.125}
{"ts":1658263020000,"o":23211,"h":23237,"l":23175,"c":23184,"v":326.948}
{"ts":1658263080000,"o":23184,"h":23229,"l":23184,"c":23213,"v":236.878}
{"ts":1658263140000,"o":23213,"h":23238.5,"l":23212.5,"c":23218,"v":81.194}
{"ts":1658263200000,"o":23218,"h":23227,"l":23190,"c":23193,"v":69.284}
{"ts":1658263260000,"o":23193,"h":23226,"l":23186,"c":23226,"v":113.282}
{"ts":1658263320000,"o":23226,"h":23247,"l":23216.5,"c":23218.5,"v":84.955}
{"ts":1658263380000,"o":23218.5,"h":23226,"l":23198,"c":23205.5,"v":52.076}
{"ts":1658263440000,"o":23205.5,"h":23234,"l":23198,"c":23224.5,"v":44.582}
{"ts":1658263500000,"o":23224.5,"h":23227,"l":23221,"c":23221,"v":44.555}
{"ts":1658263560000,"o":23221,"h":23237,"l":23221,"c":23236.5,"v":24.855}
{"ts":1658263620000,"o":23236.5,"h":23237,"l":23180.5,"c":23183,"v":151.263}
{"ts":1658263680000,"o":23183,"h":23202.5,"l":23183,"c":23195.5,"v":69.532}
{"ts":1658263740000,"o":23195.5,"h":23245.5,"l":23195.5,"c":23238,"v":99.296}
{"ts":1658263800000,"o":23238,"h":23259.5,"l":23238,"c":23259,"v":69.418}
{"ts":1658263860000,"o":23259,"h":23292,"l":23250,"c":23266.5,"v":354.432}
{"ts":1658263920000,"o":23266.5,"h":23269.5,"l":23245.5,"c":23251.5,"v":65.276}
{"ts":1658263980000,"o":23251.5,"h":23293,"l":23250.5,"c":23281.5,"v":88.05}
{"ts":1658264040000,"o":23281.5,"h":23286.5,"l":23249,"c":23261.5,"v":127.648}
{"ts":1658264100000,"o":23261.5,"h":23269.5,"l":23261,"c":23269.5,"v":16.112}
{"ts":1658264160000,"o":23269.5,"h":23269.5,"l":23249,"c":23249.5,"v":36.031}
{"ts":1658264220000,"o":23249.5,"h":23265,"l":23249.5,"c":23265,"v":30.669}
{"ts":1658264280000,"o":23265,"h":23325,"l":23261.5,"c":23299.5,"v":282.117}
{"ts":1658264340000,"o":23299.5,"h":23320.5,"l":23297.5,"c":23298,"v":108.013}
{"ts":1658264400000,"o":23298,"h":23329.5,"l":23297.5,"c":23305,"v":115.42}
{"ts":1658264460000,"o":23305,"h":23305,"l":23287,"c":23304.5,"v":49.613}
{"ts":1658264520000,"o":23304.5,"h":23309.5,"l":23296,"c":23300,"v":51.356}
{"ts":1658264580000,"o":23300,"h":23310,"l":23293,"c":23302,"v":36.748}
{"ts":1658264640000,"o":23302,"h":23302.5,"l":23286,"c":23299,"v":44.443}
{"ts":1658264700000,"o":23299,"h":23299,"l":23250,"c":23254.5,"v":85.138}
{"ts":1658264760000,"o":23254.5,"h":23279,"l":23252,"c":23266.5,"v":38.343}
{"ts":1658264820000,"o":23266.5,"h":23268,"l":23254.5,"c":23260,"v":17.091}
{"ts":1658264880000,"o":23260,"h":23293,"l":23259.5,"c":23292.5,"v":108.258}
{"ts":1658264940000,"o":23292.5,"h":23293,"l":23277,"c":23279.5,"v":53.038}
{"ts":1658265000000,"o":23279.5,"h":23280,"l":23275,"c":23278,"v":18.746}
{"ts":1658265060000,"o":23278,"h":23300,"l":23278,"c":23282,"v":25.222}
{"ts":1658265120000,"o":23282,"h":23363,"l":23275,"c":23352,"v":259.622}
{"ts":1658265180000,"o":23352,"h":23352.5,"l":23305,"c":23305.5,"v":125.446}
{"ts":1658265240000,"o":23305.5,"h":23317,"l":23305.5,"c":23308,"v":79.852}
{"ts":1658265300000,"o":23308,"h":23333,"l":23307.5,"c":23332.5,"v":47.834}
{"ts":1658265360000,"o":23332.5,"h":23350,"l":23332.5,"c":23348.5,"v":134.798}
{"ts":1658265420000,"o":23348.5,"h":23349,"l":23335,"c":23335.5,"v":73.974}
{"ts":1658265480000,"o":23335.5,"h":23380,"l":23332,"c":23378,"v":195.291}
{"ts":1658265540000,"o":23378,"h":23436.5,"l":23369.5,"c":23417.5,"v":485.379}
{"ts":1658265600000,"o":23417.5,"h":23448.5,"l":23400,"c":23433,"v":326.653}
{"ts":1658265660000,"o":23433,"h":23522,"l":23424,"c":23505,"v":954.68}
{"ts":1658265720000,"o":23505,"h":23530,"l":23464,"c":23518.5,"v":438.262}
{"ts":1658265780000,"o":23518.5,"h":23530,"l":23488,"c":23495,"v":335.405}
{"ts":1658265840000,"o":23495,"h":23510,"l":23436,"c":23471,"v":230.428}
{"ts":1658265900000,"o":23471,"h":23477.5,"l":23412,"c":23431,"v":209.06}
{"ts":1658265960000,"o":23431,"h":23437.5,"l":23390,"c":23398,"v":156.131}
{"ts":1658266020000,"o":23398,"h":23408,"l":23377.5,"c":23393,"v":185.128}
{"ts":1658266080000,"o":23393,"h":23466,"l":23392.5,"c":23464,"v":289.929}
{"ts":1658266140000,"o":23464,"h":23466,"l":23427,"c":23435,"v":63.036}
{"ts":1658266200000,"o":23435,"h":23485,"l":23435,"c":23479,"v":90.655}
{"ts":1658266260000,"o":23479,"h":23500,"l":23471.5,"c":23500,"v":99.29}
{"ts":1658266320000,"o":23500,"h":23538,"l":23498,"c":23527.5,"v":168.878}
{"ts":1658266380000,"o":23527.5,"h":23569,"l":23489,"c":23555,"v":270.991}
{"ts":1658266440000,"o":23555,"h":23616,"l":23552.5,"c":23568.5,"v":446.402}
{"ts":1658266500000,"o":23568.5,"h":23669,"l":23552,"c":23621,"v":513.735}
{"ts":1658266560000,"o":23621,"h":23700,"l":23605.5,"c":23670,"v":430.171}
{"ts":1658266620000,"o":23670,"h":23670,"l":23580,"c":23607,"v":297.265}
{"ts":1658266680000,"o":23607,"h":23607,"l":23540.5,"c":23598,"v":175.953}
{"ts":1658266740000,"o":23598,"h":23603.5,"l":23543.5,"c":23588,"v":178.009}
{"ts":1658266800000,"o":23588,"h":23588,"l":23561,"c":23563.5,"v":63.785}
{"ts":1658266860000,"o":23563.5,"h":23600,"l":23562,"c":23569,"v":105.258}
{"ts":1658266920000,"o":23569,"h":23591.5,"l":23568,"c":23570,"v":58.372}
{"ts":1658266980000,"o":23570,"h":23573.5,"l":23519,"c":23535,"v":233.1}
{"ts":1658267040000,"o":23535,"h":23579.5,"l":23535,"c":23579,"v":80.214}
{"ts":1658267100000,"o":23579,"h":23579.5,"l":23522.5,"c":23556,"v":183.955}
{"ts":1658267160000,"o":23556,"h":23556,"l":23520.5,"c":23529,"v":70.044}
{"ts":1658267220000,"o":23529,"h":23589.5,"l":23525.5,"c":23555,"v":102.954}
{"ts":1658267280000,"o":23555,"h":23574,"l":23550,"c":23566,"v":83.216}
{"ts":1658267340000,"o":23566,"h":23670,"l":23565.5,"c":23659,"v":325.35}
{"ts":1658267400000,"o":23659,"h":23683,"l":23629.5,"c":23640.5,"v":185.534}
{"ts":1658267460000,"o":23640.5,"h":23675,"l":23636,"c":23649.5,"v":156.536}
{"ts":1658267520000,"o":23649.5,"h":23658,"l":23635.5,"c":23649,"v":82.477}
{"ts":1658267580000,"o":23649,"h":23699,"l":23618.5,"c":23683.5,"v":197.349}
{"ts":1658267640000,"o":23683.5,"h":23692.5,"l":23670.5,"c":23677.5,"v":110.297}
{"ts":1658267700000,"o":23677.5,"h":23807.5,"l":23669.5,"c":23726,"v":1577.275}
{"ts":1658267760000,"o":23726,"h":23726.5,"l":23673.5,"c":23676,"v":399.487}
{"ts":1658267820000,"o":23676,"h":23687,"l":23634,"c":23664.5,"v":212.694}
{"ts":1658267880000,"o":23664.5,"h":23674,"l":23635.5,"c":23635.5,"v":112.466}
{"ts":1658267940000,"o":23635.5,"h":23660.5,"l":23629,"c":23630,"v":193.404}
{"ts":1658268000000,"o":23630,"h":23630,"l":23584,"c":23599,"v":492.181}
{"ts":1658268060000,"o":23599,"h":23609.5,"l":23592,"c":23604.5,"v":119.535}
{"ts":1658268120000,"o":23604.5,"h":23639.5,"l":23604.5,"c":23606,"v":198.399}
{"ts":1658268180000,"o":23606,"h":23606,"l":23541.5,"c":23557.5,"v":314.792}
{"ts":1658268240000,"o":23557.5,"h":23577,"l":23544,"c":23565,"v":89.326}
{"ts":1658268300000,"o":23565,"h":23567.5,"l":23552,"c":23552,"v":50.248}
{"ts":1658268360000,"o":23552,"h":23557,"l":23494.5,"c":23521,"v":265.878}
{"ts":1658268420000,"o":23521,"h":23577.5,"l":23488.5,"c":23574.5,"v":196.572}
{"ts":1658268480000,"o":23574.5,"h":23574.5,"l":23527.5,"c":23540.5,"v":82.391}
{"ts":1658268540000,"o":23540.5,"h":23570,"l":23540,"c":23567.5,"v":68.384}
{"ts":1658268600000,"o":23567.5,"h":23580,"l":23566.5,"c":23579.5,"v":65.149}
{"ts":1658268660000,"o":23579.5,"h":23593,"l":23524.5,"c":23525,"v":129.676}
{"ts":1658268720000,"o":23525,"h":23536,"l":23486,"c":23487.5,"v":174.439}
{"ts":1658268780000,"o":23487.5,"h":23546.5,"l":23486.5,"c":23532.5,"v":153.905}
{"ts":1658268840000,"o":23532.5,"h":23533,"l":23502,"c":23515.5,"v":65.187}
{"ts":1658268900000,"o":23515.5,"h":23541,"l":23510,"c":23512,"v":49.698}
{"ts":1658268960000,"o":23512,"h":23512,"l":23499,"c":23499.5,"v":67.242}
{"ts":1658269020000,"o":23499.5,"h":23499.5,"l":23470.5,"c":23491,"v":250.624}
{"ts":1658269080000,"o":23491,"h":23491.5,"l":23449.5,"c":23462.5,"v":135.462}
{"ts":1658269140000,"o":23462.5,"h":23482.5,"l":23451,"c":23482,"v":79.906}
{"ts":1658269200000,"o":23482,"h":23492,"l":23480,"c":23480.5,"v":50.245}
{"ts":1658269260000,"o":23480.5,"h":23480.5,"l":23443.5,"c":23457.5,"v":67.189}
{"ts":1658269320000,"o":23457.5,"h":23457.5,"l":23402,"c":23440,"v":200.017}
{"ts":1658269380000,"o":23440,"h":23440.5,"l":23372.5,"c":23411,"v":291.243}
{"ts":1658269440000,"o":23411,"h":23419,"l":23377.5,"c":23402.5,"v":197.172}
{"ts":1658269500000,"o":23402.5,"h":23452.5,"l":23386,"c":23447,"v":217.91}
{"ts":1658269560000,"o":23447,"h":23467,"l":23424.5,"c":23467,"v":133.119}
{"ts":1658269620000,"o":23467,"h":23467,"l":23440.5,"c":23443.5,"v":85.514}
{"ts":1658269680000,"o":23443.5,"h":23457,"l":23435,"c":23440.5,"v":90.441}
{"ts":1658269740000,"o":23440.5,"h":23453,"l":23430,"c":23440.5,"v":42.178}
{"ts":1658269800000,"o":23440.5,"h":23443.5,"l":23437,"c":23440,"v":31.077}
{"ts":1658269860000,"o":23440,"h":23441,"l":23398,"c":23398,"v":82.232}
{"ts":1658269920000,"o":23398,"h":23420,"l":23388,"c":23417,"v":163.837}
{"ts":1658269980000,"o":23417,"h":23428,"l":23417,"c":23427,"v":48.461}
{"ts":1658270040000,"o":23427,"h":23448,"l":23426.5,"c":23448,"v":103.489}
{"ts":1658270100000,"o":23448,"h":23452,"l":23433.5,"c":23452,"v":141.531}
{"ts":1658270160000,"o":23452,"h":23493.5,"l":23451.5,"c":23470.5,"v":207.843}
{"ts":1658270220000,"o":23470.5,"h":23521,"l":23470,"c":23496,"v":210.643}
{"ts":1658270280000,"o":23496,"h":23512,"l":23495.5,"c":23508.5,"v":70.733}
{"ts":1658270340000,"o":23508.5,"h":23508.5,"l":23443.5,"c":23463,"v":230.449}
{"ts":1658270400000,"o":23463,"h":23468,"l":23442,"c":23467.5,"v":61.377}
{"ts":1658270460000,"o":23467.5,"h":23468,"l":23388,"c":23394,"v":153.719}
{"ts":1658270520000,"o":23394,"h":23411,"l":23321.5,"c":23369.5,"v":418.869}
{"ts":1658270580000,"o":23369.5,"h":23370.5,"l":23336.5,"c":23345,"v":171.526}
{"ts":1658270640000,"o":23345,"h":23406.5,"l":23345,"c":23403.5,"v":106.292}
{"ts":1658270700000,"o":23403.5,"h":23438,"l":23398.5,"c":23411,"v":172.671}
{"ts":1658270760000,"o":23411,"h":23411.5,"l":23377.5,"c":23381,"v":83.513}
{"ts":1658270820000,"o":23381,"h":23381.5,"l":23365,"c":23371,"v":42.626}
{"ts":1658270880000,"o":23371,"h":23384,"l":23361.5,"c":23381,"v":41.911}
{"ts":1658270940000,"o":23381,"h":23428.5,"l":23381,"c":23420.5,"v":91.949}
{"ts":1658271000000,"o":23420.5,"h":23450,"l":23420,"c":23437.5,"v":73.126}
{"ts":1658271060000,"o":23437.5,"h":23461.5,"l":23435,"c":23453,"v":74.814}
{"ts":1658271120000,"o":23453,"h":23500,"l":23450,"c":23472.5,"v":271.114}
{"ts":1658271180000,"o":23472.5,"h":23482,"l":23435,"c":23450.5,"v":200.294}
{"ts":1658271240000,"o":23450.5,"h":23480.5,"l":23442,"c":23467,"v":105.943}
{"ts":1658271300000,"o":23467,"h":23513.5,"l":23458,"c":23487.5,"v":203.516}
{"ts":1658271360000,"o":23487.5,"h":23495,"l":23452,"c":23461.5,"v":133.883}
{"ts":1658271420000,"o":23461.5,"h":23488,"l":23461,"c":23485.5,"v":69.765}
{"ts":1658271480000,"o":23485.5,"h":23485.5,"l":23481.5,"c":23482,"v":30.882}
{"ts":1658271540000,"o":23482,"h":23490,"l":23458,"c":23486.5,"v":59.542}
{"ts":1658271600000,"o":23486.5,"h":23515,"l":23477.5,"c":23500,"v":142.228}
{"ts":1658271660000,"o":23500,"h":23555,"l":23489,"c":23552,"v":353.439}
{"ts":1658271720000,"o":23552,"h":23564,"l":23509.5,"c":23563.5,"v":285.574}
{"ts":1658271780000,"o":23563.5,"h":23564,"l":23516,"c":23522,"v":129.051}
{"ts":1658271840000,"o":23522,"h":23540.5,"l":23503,"c":23503.5,"v":152.53}
{"ts":1658271900000,"o":23503.5,"h":23518,"l":23481.5,"c":23509.5,"v":71.393}
{"ts":1658271960000,"o":23509.5,"h":23539.5,"l":23506.5,"c":23538.5,"v":136.386}
{"ts":1658272020000,"o":23538.5,"h":23547,"l":23515,"c":23521.5,"v":119.688}
{"ts":1658272080000,"o":23521.5,"h":23553,"l":23521.5,"c":23534,"v":90.612}
{"ts":1658272140000,"o":23534,"h":23548,"l":23521.5,"c":23548,"v":66.937}
{"ts":1658272200000,"o":23548,"h":23584,"l":23545,"c":23579.5,"v":308.882}
{"ts":1658272260000,"o":23579.5,"h":23623.5,"l":23579,"c":23585.5,"v":281.069}
{"ts":1658272320000,"o":23585.5,"h":23609.5,"l":23547,"c":23560.5,"v":204.756}
{"ts":1658272380000,"o":23560.5,"h":23562,"l":23541,"c":23550,"v":70.011}
{"ts":1658272440000,"o":23550,"h":23585.5,"l":23547.5,"c":23585.5,"v":95.917}
{"ts":1658272500000,"o":23585.5,"h":23590.5,"l":23544.5,"c":23544.5,"v":51.041}
{"ts":1658272560000,"o":23544.5,"h":23554,"l":23485,"c":23485,"v":190.933}
{"ts":1658272620000,"o":23485,"h":23485.5,"l":23443,"c":23449.5,"v":217.464}
{"ts":1658272680000,"o":23449.5,"h":23508.5,"l":23446.5,"c":23508.5,"v":138.667}
{"ts":1658272740000,"o":23508.5,"h":23508.5,"l":23379,"c":23388,"v":660.961}
{"ts":1658272800000,"o":23388,"h":23393,"l":23312,"c":23339,"v":868.897}
{"ts":1658272860000,"o":23339,"h":23369.5,"l":23297,"c":23308,"v":374.657}
{"ts":1658272920000,"o":23308,"h":23339,"l":23304.5,"c":23337.5,"v":169.661}
{"ts":1658272980000,"o":23337.5,"h":23419.5,"l":23332,"c":23403.5,"v":264.756}
{"ts":1658273040000,"o":23403.5,"h":23406,"l":23351,"c":23351.5,"v":125.711}
{"ts":1658273100000,"o":23351.5,"h":23381.5,"l":23331.5,"c":23331.5,"v":147.19}
{"ts":1658273160000,"o":23331.5,"h":23370,"l":23331.5,"c":23350.5,"v":119.488}
{"ts":1658273220000,"o":23350.5,"h":23350.5,"l":23320,"c":23348.5,"v":125.288}
{"ts":1658273280000,"o":23348.5,"h":23350.5,"l":23324,"c":23324,"v":63.468}
{"ts":1658273340000,"o":23324,"h":23341.5,"l":23324,"c":23333.5,"v":158.427}
{"ts":1658273400000,"o":23333.5,"h":23350.5,"l":23315.5,"c":23315.5,"v":114.587}
{"ts":1658273460000,"o":23315.5,"h":23355,"l":23315.5,"c":23354.5,"v":95.157}
{"ts":1658273520000,"o":23354.5,"h":23376,"l":23351.5,"c":23355.5,"v":85.142}
{"ts":1658273580000,"o":23355.5,"h":23372,"l":23345.5,"c":23352,"v":41.173}
{"ts":1658273640000,"o":23352,"h":23359,"l":23330.5,"c":23359,"v":67.395}
{"ts":1658273700000,"o":23359,"h":23368,"l":23312,"c":23312,"v":84.652}
{"ts":1658273760000,"o":23312,"h":23330,"l":23250,"c":23284,"v":651.971}
{"ts":1658273820000,"o":23284,"h":23320.5,"l":23252.5,"c":23285.5,"v":352.249}
{"ts":1658273880000,"o":23285.5,"h":23285.5,"l":23244.5,"c":23247,"v":212.63}
{"ts":1658273940000,"o":23247,"h":23285,"l":23246.5,"c":23266,"v":271.316}
{"ts":1658274000000,"o":23266,"h":23266,"l":23230,"c":23247.5,"v":355.846}
{"ts":1658274060000,"o":23247.5,"h":23275,"l":23236,"c":23240,"v":162.267}
{"ts":1658274120000,"o":23240,"h":23275,"l":23214,"c":23269,"v":307.357}
{"ts":1658274180000,"o":23269,"h":23307.5,"l":23258,"c":23305.5,"v":228.788}
{"ts":1658274240000,"o":23305.5,"h":23307.5,"l":23262.5,"c":23285,"v":180.108}
{"ts":1658274300000,"o":23285,"h":23339.5,"l":23284.5,"c":23334,"v":192.529}
{"ts":1658274360000,"o":23334,"h":23339,"l":23304.5,"c":23314.5,"v":87.713}
{"ts":1658274420000,"o":23314.5,"h":23348,"l":23314,"c":23333.5,"v":172.457}
{"ts":1658274480000,"o":23333.5,"h":23347,"l":23320,"c":23331,"v":47.733}
{"ts":1658274540000,"o":23331,"h":23333.5,"l":23314,"c":23314.5,"v":60.924}
{"ts":1658274600000,"o":23314.5,"h":23380,"l":23314,"c":23362,"v":265.841}
{"ts":1658274660000,"o":23362,"h":23380,"l":23342.5,"c":23380,"v":130.046}
{"ts":1658274720000,"o":23380,"h":23411.5,"l":23380,"c":23397.5,"v":195.087}
{"ts":1658274780000,"o":23397.5,"h":23409,"l":23393.5,"c":23400.5,"v":142.583}
{"ts":1658274840000,"o":23400.5,"h":23400.5,"l":23360.5,"c":23363.5,"v":56.274}
{"ts":1658274900000,"o":23363.5,"h":23398.5,"l":23347,"c":23395,"v":162.636}
{"ts":1658274960000,"o":23395,"h":23399,"l":23372.5,"c":23372.5,"v":79.838}
{"ts":1658275020000,"o":23372.5,"h":23398,"l":23372.5,"c":23392.5,"v":78.53}
{"ts":1658275080000,"o":23392.5,"h":23405,"l":23389,"c":23400.5,"v":75.165}
{"ts":1658275140000,"o":23400.5,"h":23404,"l":23385.5,"c":23385.5,"v":37.275}
{"ts":1658275200000,"o":23385.5,"h":23425,"l":23382,"c":23405,"v":140.345}
{"ts":1658275260000,"o":23405,"h":23405,"l":23350,"c":23350.5,"v":201.153}
{"ts":1658275320000,"o":23350.5,"h":23374.5,"l":23350,"c":23365.5,"v":93.024}
{"ts":1658275380000,"o":23365.5,"h":23408.5,"l":23365.5,"c":23372.5,"v":173.725}
{"ts":1658275440000,"o":23372.5,"h":23398.5,"l":23333,"c":23333,"v":191.34}
{"ts":1658275500000,"o":23333,"h":23380,"l":23332.5,"c":23354.5,"v":118.685}
{"ts":1658275560000,"o":23354.5,"h":23410.5,"l":23350,"c":23410.5,"v":139.593}
{"ts":1658275620000,"o":23410.5,"h":23426,"l":23395,"c":23402,"v":158.559}
{"ts":1658275680000,"o":23402,"h":23402,"l":23381,"c":23390.5,"v":81.234}
{"ts":1658275740000,"o":23390.5,"h":23404,"l":23385,"c":23393.5,"v":66.871}
{"ts":1658275800000,"o":23393.5,"h":23405,"l":23335.5,"c":23342,"v":101.753}
{"ts":1658275860000,"o":23342,"h":23360.5,"l":23280,"c":23289.5,"v":381.504}
{"ts":1658275920000,"o":23289.5,"h":23289.5,"l":23207.5,"c":23258.5,"v":1303.014}
{"ts":1658275980000,"o":23258.5,"h":23275.5,"l":23209,"c":23217,"v":346.827}
{"ts":1658276040000,"o":23217,"h":23254.5,"l":23207.5,"c":23215.5,"v":313.174}
{"ts":1658276100000,"o":23215.5,"h":23250,"l":23212,"c":23212.5,"v":242.138}
{"ts":1658276160000,"o":23212.5,"h":23227,"l":23207.5,"c":23211.5,"v":227.388}
{"ts":1658276220000,"o":23211.5,"h":23259.5,"l":23210.5,"c":23218.5,"v":280.619}
{"ts":1658276280000,"o":23218.5,"h":23250,"l":23216,"c":23231,"v":84.937}
{"ts":1658276340000,"o":23231,"h":23262,"l":23231,"c":23253,"v":119.53}
{"ts":1658276400000,"o":23253,"h":23253,"l":23207.5,"c":23210,"v":180.213}
{"ts":1658276460000,"o":23210,"h":23239,"l":23210,"c":23220,"v":129.215}
{"ts":1658276520000,"o":23220,"h":23229,"l":23218.5,"c":23218.5,"v":134.026}
{"ts":1658276580000,"o":23218.5,"h":23245,"l":23218,"c":23231,"v":81.762}
{"ts":1658276640000,"o":23231,"h":23274,"l":23229,"c":23274,"v":177.834}
{"ts":1658276700000,"o":23274,"h":23331,"l":23264.5,"c":23290.5,"v":294.527}
{"ts":1658276760000,"o":23290.5,"h":23304,"l":23287,"c":23287,"v":82.626}
{"ts":1658276820000,"o":23287,"h":23360,"l":23285,"c":23341,"v":225.583}
{"ts":1658276880000,"o":23341,"h":23349.5,"l":23330,"c":23335.5,"v":83.988}
{"ts":1658276940000,"o":23335.5,"h":23344,"l":23321,"c":23321,"v":88.626}
{"ts":1658277000000,"o":23321,"h":23344,"l":23312.5,"c":23312.5,"v":148.105}
{"ts":1658277060000,"o":23312.5,"h":23340.5,"l":23311,"c":23312.5,"v":59.468}
{"ts":1658277120000,"o":23312.5,"h":23332.5,"l":23312.5,"c":23326.5,"v":38.153}
{"ts":1658277180000,"o":23326.5,"h":23327,"l":23312,"c":23312,"v":38.263}
{"ts":1658277240000,"o":23312,"h":23312,"l":23280,"c":23289,"v":126.009}
{"ts":1658277300000,"o":23289,"h":23306,"l":23250,"c":23251.5,"v":164.855}
{"ts":1658277360000,"o":23251.5,"h":23264,"l":23249.5,"c":23250.5,"v":76.876}
{"ts":1658277420000,"o":23250.5,"h":23265,"l":23238,"c":23264,"v":36.751}
{"ts":1658277480000,"o":23264,"h":23267,"l":23208,"c":23229.5,"v":375.622}
{"ts":1658277540000,"o":23229.5,"h":23230,"l":23207.5,"c":23211.5,"v":700.212}
{"ts":1658277600000,"o":23211.5,"h":23213.5,"l":23085,"c":23115.5,"v":2257.357}
{"ts":1658277660000,"o":23115.5,"h":23126.5,"l":22990,"c":23122,"v":1336.379}
{"ts":1658277720000,"o":23122,"h":23168.5,"l":23122,"c":23139,"v":319.019}
{"ts":1658277780000,"o":23139,"h":23150,"l":23091,"c":23108,"v":294.346}
{"ts":1658277840000,"o":23108,"h":23108,"l":22973,"c":23037.5,"v":1160.509}
{"ts":1658277900000,"o":23037.5,"h":23098,"l":23013,"c":23069,"v":472.688}
{"ts":1658277960000,"o":23069,"h":23123.5,"l":23067,"c":23109.5,"v":296.441}
{"ts":1658278020000,"o":23109.5,"h":23112,"l":23080,"c":23108.5,"v":141.072}
{"ts":1658278080000,"o":23108.5,"h":23140,"l":23108,"c":23129.5,"v":168.157}
{"ts":1658278140000,"o":23129.5,"h":23130,"l":23100,"c":23100.5,"v":124.585}
{"ts":1658278200000,"o":23100.5,"h":23100.5,"l":23039,"c":23056.5,"v":378.934}
{"ts":1658278260000,"o":23056.5,"h":23075,"l":23056.5,"c":23061,"v":126.12}
{"ts":1658278320000,"o":23061,"h":23063,"l":23030,"c":23047.5,"v":175.557}
{"ts":1658278380000,"o":23047.5,"h":23060,"l":23003.5,"c":23005,"v":169.084}
{"ts":1658278440000,"o":23005,"h":23035,"l":22976,"c":23029.5,"v":392.442}
{"ts":1658278500000,"o":23029.5,"h":23029.5,"l":22976.5,"c":22985.5,"v":184.121}
{"ts":1658278560000,"o":22985.5,"h":23012.5,"l":22967,"c":22983,"v":321.215}
{"ts":1658278620000,"o":22983,"h":23004,"l":22983,"c":22995.5,"v":51.222}
{"ts":1658278680000,"o":22995.5,"h":22999,"l":22940,"c":22985,"v":508.265}
{"ts":1658278740000,"o":22985,"h":23070,"l":22984.5,"c":23036,"v":452.265}
{"ts":1658278800000,"o":23036,"h":23043.5,"l":23002,"c":23040,"v":242.673}
{"ts":1658278860000,"o":23040,"h":23061,"l":23033,"c":23061,"v":100.351}
{"ts":1658278920000,"o":23061,"h":23098,"l":23053,"c":23087.5,"v":184.722}
{"ts":1658278980000,"o":23087.5,"h":23099.5,"l":23069,"c":23076.5,"v":100.091}
{"ts":1658279040000,"o":23076.5,"h":23085,"l":23045,"c":23050,"v":182.865}
{"ts":1658279100000,"o":23050,"h":23050,"l":23031,"c":23039.5,"v":81.8}
{"ts":1658279160000,"o":23039.5,"h":23063.5,"l":23012,"c":23012,"v":175.422}
{"ts":1658279220000,"o":23012,"h":23030,"l":22978,"c":22998,"v":323.21}
{"ts":1658279280000,"o":22998,"h":23007,"l":22970.5,"c":22970.5,"v":172.738}
{"ts":1658279340000,"o":22970.5,"h":23012.5,"l":22957.5,"c":23012,"v":195.689}
{"ts":1658279400000,"o":23012,"h":23041.5,"l":23009.5,"c":23034.5,"v":80.261}
{"ts":1658279460000,"o":23034.5,"h":23046.5,"l":23020.5,"c":23046.5,"v":164.694}
{"ts":1658279520000,"o":23046.5,"h":23060.5,"l":23040.5,"c":23060.5,"v":91.174}
{"ts":1658279580000,"o":23060.5,"h":23065,"l":23049,"c":23062,"v":61.016}
{"ts":1658279640000,"o":23062,"h":23100,"l":23050.5,"c":23099.5,"v":175.951}
{"ts":1658279700000,"o":23099.5,"h":23119,"l":23083,"c":23095,"v":194.723}
{"ts":1658279760000,"o":23095,"h":23141,"l":23082,"c":23141,"v":393.666}
{"ts":1658279820000,"o":23141,"h":23151,"l":23123.5,"c":23133,"v":233.312}
{"ts":1658279880000,"o":23133,"h":23139.5,"l":23096,"c":23109,"v":201.468}
{"ts":1658279940000,"o":23109,"h":23130,"l":23108,"c":23130,"v":73.893}
{"ts":1658280000000,"o":23130,"h":23130,"l":23092.5,"c":23096.5,"v":191.094}
{"ts":1658280060000,"o":23096.5,"h":23106,"l":23088,"c":23105,"v":55.688}
{"ts":1658280120000,"o":23105,"h":23115,"l":23088,"c":23093,"v":51.506}
{"ts":1658280180000,"o":23093,"h":23112,"l":23088,"c":23111.5,"v":83.128}
{"ts":1658280240000,"o":23111.5,"h":23121.5,"l":23098,"c":23121.5,"v":65.985}
{"ts":1658280300000,"o":23121.5,"h":23123.5,"l":23112,"c":23120,"v":103.091}
{"ts":1658280360000,"o":23120,"h":23169,"l":23116.5,"c":23142,"v":194.761}
{"ts":1658280420000,"o":23142,"h":23180,"l":23138,"c":23179.5,"v":152.348}
{"ts":1658280480000,"o":23179.5,"h":23185,"l":23166,"c":23166,"v":145.306}
{"ts":1658280540000,"o":23166,"h":23167.5,"l":23150,"c":23167.5,"v":165.76}
{"ts":1658280600000,"o":23167.5,"h":23180,"l":23152.5,"c":23152.5,"v":176.497}
{"ts":1658280660000,"o":23152.5,"h":23152.5,"l":23151,"c":23151.5,"v":50.022}
{"ts":1658280720000,"o":23151.5,"h":23152,"l":23151,"c":23151,"v":96.028}
{"ts":1658280780000,"o":23151,"h":23170,"l":23151,"c":23167.5,"v":106.467}
{"ts":1658280840000,"o":23167.5,"h":23211,"l":23151,"c":23201.5,"v":443.88}
{"ts":1658280900000,"o":23201.5,"h":23201.5,"l":23142.5,"c":23142.5,"v":232.361}
{"ts":1658280960000,"o":23142.5,"h":23157.5,"l":23138.5,"c":23156.5,"v":131.272}
{"ts":1658281020000,"o":23156.5,"h":23178,"l":23150,"c":23170,"v":46.057}
{"ts":1658281080000,"o":23170,"h":23190,"l":23169.5,"c":23189.5,"v":68.671}
{"ts":1658281140000,"o":23189.5,"h":23190,"l":23161,"c":23170.5,"v":116.894}
{"ts":1658281200000,"o":23170.5,"h":23170.5,"l":23155.5,"c":23162.5,"v":20.537}
{"ts":1658281260000,"o":23162.5,"h":23182.5,"l":23160.5,"c":23179.5,"v":53.718}
{"ts":1658281320000,"o":23179.5,"h":23181,"l":23177,"c":23177,"v":18.616}
{"ts":1658281380000,"o":23177,"h":23197.5,"l":23176.5,"c":23196,"v":124.527}
{"ts":1658281440000,"o":23196,"h":23298.5,"l":23195,"c":23247,"v":1107.569}
{"ts":1658281500000,"o":23247,"h":23250,"l":23210,"c":23218.5,"v":99.675}
{"ts":1658281560000,"o":23218.5,"h":23335.5,"l":23218.5,"c":23299,"v":720.014}
{"ts":1658281620000,"o":23299,"h":23315.5,"l":23280,"c":23309,"v":223.29}
{"ts":1658281680000,"o":23309,"h":23323.5,"l":23308.5,"c":23312.5,"v":178.635}
{"ts":1658281740000,"o":23312.5,"h":23312.5,"l":23300,"c":23300,"v":76.46}
{"ts":1658281800000,"o":23300,"h":23319,"l":23300,"c":23303.5,"v":156.831}
{"ts":1658281860000,"o":23303.5,"h":23320,"l":23302,"c":23319.5,"v":149.428}
{"ts":1658281920000,"o":23319.5,"h":23320,"l":23292.5,"c":23293,"v":171.587}
{"ts":1658281980000,"o":23293,"h":23304,"l":23288,"c":23295,"v":112.796}
{"ts":1658282040000,"o":23295,"h":23295,"l":23272,"c":23276.5,"v":113.49}
{"ts":1658282100000,"o":23276.5,"h":23316,"l":23276,"c":23315.5,"v":135.804}
{"ts":1658282160000,"o":23315.5,"h":23315.5,"l":23267,"c":23272.5,"v":399.926}
{"ts":1658282220000,"o":23272.5,"h":23275,"l":23257,"c":23275,"v":104.549}
{"ts":1658282280000,"o":23275,"h":23281,"l":23252,"c":23252.5,"v":221.78}
{"ts":1658282340000,"o":23252.5,"h":23252.5,"l":23234,"c":23249.5,"v":109.65}
{"ts":1658282400000,"o":23249.5,"h":23260,"l":23238,"c":23258.5,"v":99.02}
{"ts":1658282460000,"o":23258.5,"h":23258.5,"l":23246.5,"c":23246.5,"v":61.945}
{"ts":1658282520000,"o":23246.5,"h":23246.5,"l":23220.5,"c":23230,"v":153.786}
{"ts":1658282580000,"o":23230,"h":23236,"l":23216,"c":23216.5,"v":74.487}
{"ts":1658282640000,"o":23216.5,"h":23230,"l":23211,"c":23230,"v":123.323}
{"ts":1658282700000,"o":23230,"h":23230,"l":23220.5,"c":23221,"v":29.956}
{"ts":1658282760000,"o":23221,"h":23225,"l":23215.5,"c":23218,"v":16.865}
{"ts":1658282820000,"o":23218,"h":23224.5,"l":23206.5,"c":23207.5,"v":43.461}
{"ts":1658282880000,"o":23207.5,"h":23220,"l":23203,"c":23220,"v":70.119}
{"ts":1658282940000,"o":23220,"h":23257,"l":23215,"c":23256.5,"v":109}
{"ts":1658283000000,"o":23256.5,"h":23260,"l":23248.5,"c":23260,"v":60.481}
{"ts":1658283060000,"o":23260,"h":23336,"l":23260,"c":23320.5,"v":453.112}
{"ts":1658283120000,"o":23320.5,"h":23350,"l":23309,"c":23342.5,"v":239.423}
{"ts":1658283180000,"o":23342.5,"h":23343,"l":23294,"c":23304.5,"v":95.804}
{"ts":1658283240000,"o":23304.5,"h":23324.5,"l":23298.5,"c":23309,"v":60.485}
{"ts":1658283300000,"o":23309,"h":23328,"l":23301.5,"c":23328,"v":131.817}
{"ts":1658283360000,"o":23328,"h":23328,"l":23268,"c":23273,"v":125.601}
{"ts":1658283420000,"o":23273,"h":23309.5,"l":23273,"c":23300.5,"v":55.936}
{"ts":1658283480000,"o":23300.5,"h":23300.5,"l":23250,"c":23254,"v":233.2}
{"ts":1658283540000,"o":23254,"h":23271,"l":23245,"c":23248.5,"v":59.69}
{"ts":1658283600000,"o":23248.5,"h":23271.5,"l":23248,"c":23268.5,"v":92.396}
{"ts":1658283660000,"o":23268.5,"h":23320,"l":23268,"c":23318.5,"v":206.525}
{"ts":1658283720000,"o":23318.5,"h":23356,"l":23318,"c":23354,"v":261.818}
{"ts":1658283780000,"o":23354,"h":23364,"l":23318.5,"c":23360,"v":180.666}
{"ts":1658283840000,"o":23360,"h":23419.5,"l":23359.5,"c":23389,"v":616.512}
{"ts":1658283900000,"o":23389,"h":23407.5,"l":23388.5,"c":23405.5,"v":159.334}
{"ts":1658283960000,"o":23405.5,"h":23416,"l":23354,"c":23368,"v":238.515}
{"ts":1658284020000,"o":23368,"h":23380,"l":23355.5,"c":23355.5,"v":128.781}
{"ts":1658284080000,"o":23355.5,"h":23379.5,"l":23355.5,"c":23376.5,"v":134.003}
{"ts":1658284140000,"o":23376.5,"h":23377,"l":23355,"c":23360.5,"v":60.245}
{"ts":1658284200000,"o":23360.5,"h":23378,"l":23357,"c":23378,"v":102.246}
{"ts":1658284260000,"o":23378,"h":23378,"l":23364.5,"c":23364.5,"v":70.765}
{"ts":1658284320000,"o":23364.5,"h":23375,"l":23360.5,"c":23370.5,"v":95.606}
{"ts":1658284380000,"o":23370.5,"h":23418,"l":23370.5,"c":23407.5,"v":217.342}
{"ts":1658284440000,"o":23407.5,"h":23472,"l":23407,"c":23448.5,"v":523.185}
{"ts":1658284500000,"o":23448.5,"h":23480,"l":23423.5,"c":23455,"v":294.92}
{"ts":1658284560000,"o":23455,"h":23481.5,"l":23444,"c":23470.5,"v":185.642}
{"ts":1658284620000,"o":23470.5,"h":23474.5,"l":23444,"c":23452.5,"v":219.92}
{"ts":1658284680000,"o":23452.5,"h":23470,"l":23442.5,"c":23466,"v":160.195}
{"ts":1658284740000,"o":23466,"h":23466,"l":23443.5,"c":23443.5,"v":88.561}
{"ts":1658284800000,"o":23443.5,"h":23444,"l":23424.5,"c":23429.5,"v":83.969}
{"ts":1658284860000,"o":23429.5,"h":23429.5,"l":23415,"c":23415.5,"v":118.564}
{"ts":1658284920000,"o":23415.5,"h":23416,"l":23408,"c":23414,"v":46.983}
{"ts":1658284980000,"o":23414,"h":23423,"l":23410,"c":23411,"v":79.914}
{"ts":1658285040000,"o":23411,"h":23419,"l":23393,"c":23400,"v":80.158}
{"ts":1658285100000,"o":23400,"h":23410,"l":23396.5,"c":23399,"v":57.338}
{"ts":1658285160000,"o":23399,"h":23413,"l":23398.5,"c":23411,"v":66.999}
{"ts":1658285220000,"o":23411,"h":23422.5,"l":23411,"c":23411,"v":36.268}
{"ts":1658285280000,"o":23411,"h":23411,"l":23361,"c":23367,"v":122.336}
{"ts":1658285340000,"o":23367,"h":23393,"l":23367,"c":23380.5,"v":49.599}
{"ts":1658285400000,"o":23380.5,"h":23393.5,"l":23370,"c":23374.5,"v":81.668}
{"ts":1658285460000,"o":23374.5,"h":23374.5,"l":23368.5,"c":23371,"v":45.591}
{"ts":1658285520000,"o":23371,"h":23371,"l":23335.5,"c":23352.5,"v":199.868}
{"ts":1658285580000,"o":23352.5,"h":23360.5,"l":23351.5,"c":23359.5,"v":87.931}
{"ts":1658285640000,"o":23359.5,"h":23398,"l":23344,"c":23385,"v":102.281}
{"ts":1658285700000,"o":23385,"h":23431.5,"l":23384.5,"c":23425,"v":211.36}
{"ts":1658285760000,"o":23425,"h":23434,"l":23424.5,"c":23434,"v":127.69}
{"ts":1658285820000,"o":23434,"h":23434,"l":23343,"c":23343.5,"v":86.71}
{"ts":1658285880000,"o":23343.5,"h":23360,"l":23328.5,"c":23358.5,"v":131.899}
{"ts":1658285940000,"o":23358.5,"h":23384,"l":23358,"c":23363,"v":42.986}
{"ts":1658286000000,"o":23363,"h":23363.5,"l":23343,"c":23343,"v":141.926}
{"ts":1658286060000,"o":23343,"h":23428.5,"l":23340,"c":23428.5,"v":218.03}
{"ts":1658286120000,"o":23428.5,"h":23430,"l":23345,"c":23373,"v":166.277}
{"ts":1658286180000,"o":23373,"h":23390,"l":23372.5,"c":23380,"v":43.252}
{"ts":1658286240000,"o":23380,"h":23380,"l":23310,"c":23330.5,"v":207.846}
{"ts":1658286300000,"o":23330.5,"h":23347,"l":23308,"c":23310.5,"v":177.619}
{"ts":1658286360000,"o":23310.5,"h":23315,"l":23277,"c":23289.5,"v":336.433}
{"ts":1658286420000,"o":23289.5,"h":23308.5,"l":23260.5,"c":23286.5,"v":230.599}
{"ts":1658286480000,"o":23286.5,"h":23313,"l":23285,"c":23295.5,"v":152.773}
{"ts":1658286540000,"o":23295.5,"h":23318,"l":23295.5,"c":23315,"v":115.988}
{"ts":1658286600000,"o":23315,"h":23320,"l":23310,"c":23319.5,"v":56.145}
{"ts":1658286660000,"o":23319.5,"h":23320,"l":23265,"c":23285.5,"v":207.373}
{"ts":1658286720000,"o":23285.5,"h":23300,"l":23285,"c":23299,"v":18.211}
{"ts":1658286780000,"o":23299,"h":23315.5,"l":23263.5,"c":23266.5,"v":173.326}
{"ts":1658286840000,"o":23266.5,"h":23285,"l":23266.5,"c":23284.5,"v":40.631}
{"ts":1658286900000,"o":23284.5,"h":23321.5,"l":23271,"c":23321,"v":110.16}
{"ts":1658286960000,"o":23321,"h":23321.5,"l":23292.5,"c":23292.5,"v":60.163}
{"ts":1658287020000,"o":23292.5,"h":23315.5,"l":23285.5,"c":23313,"v":85.272}
{"ts":1658287080000,"o":23313,"h":23330,"l":23312.5,"c":23323.5,"v":32.001}
{"ts":1658287140000,"o":23323.5,"h":23323.5,"l":23307,"c":23321,"v":33.314}
{"ts":1658287200000,"o":23321,"h":23335.5,"l":23320.5,"c":23330,"v":29.263}
{"ts":1658287260000,"o":23330,"h":23333.5,"l":23320.5,"c":23321.5,"v":27.457}
{"ts":1658287320000,"o":23321.5,"h":23322,"l":23305.5,"c":23305.5,"v":24.388}
{"ts":1658287380000,"o":23305.5,"h":23319,"l":23295.5,"c":23319,"v":31.133}
{"ts":1658287440000,"o":23319,"h":23346.5,"l":23319,"c":23333.5,"v":39.831}
{"ts":1658287500000,"o":23333.5,"h":23362,"l":23318,"c":23326,"v":90.25}
{"ts":1658287560000,"o":23326,"h":23375,"l":23321,"c":23354.5,"v":139.23}
{"ts":1658287620000,"o":23354.5,"h":23398.5,"l":23354.5,"c":23377,"v":223.308}
{"ts":1658287680000,"o":23377,"h":23418,"l":23376.5,"c":23404.5,"v":176.321}
{"ts":1658287740000,"o":23404.5,"h":23472,"l":23404.5,"c":23461.5,"v":379.95}
{"ts":1658287800000,"o":23461.5,"h":23518,"l":23428.5,"c":23503,"v":692.328}
{"ts":1658287860000,"o":23503,"h":23503,"l":23464.5,"c":23468,"v":202.238}
{"ts":1658287920000,"o":23468,"h":23495,"l":23437.5,"c":23471.5,"v":230.438}
{"ts":1658287980000,"o":23471.5,"h":23494,"l":23468,"c":23468.5,"v":228.557}
{"ts":1658288040000,"o":23468.5,"h":23468.5,"l":23440,"c":23440.5,"v":98.24}
{"ts":1658288100000,"o":23440.5,"h":23440.5,"l":23426.5,"c":23434,"v":60.141}
{"ts":1658288160000,"o":23434,"h":23440,"l":23420.5,"c":23420.5,"v":118.001}
{"ts":1658288220000,"o":23420.5,"h":23434.5,"l":23415,"c":23426.5,"v":43.621}
{"ts":1658288280000,"o":23426.5,"h":23472.5,"l":23426.5,"c":23453,"v":90.508}
{"ts":1658288340000,"o":23453,"h":23481.5,"l":23452.5,"c":23481.5,"v":111.864}
{"ts":1658288400000,"o":23481.5,"h":23481.5,"l":23470,"c":23472.5,"v":47.598}
{"ts":1658288460000,"o":23472.5,"h":23473,"l":23451,"c":23460.5,"v":51.295}
{"ts":1658288520000,"o":23460.5,"h":23510,"l":23460,"c":23492.5,"v":212.335}
{"ts":1658288580000,"o":23492.5,"h":23497.5,"l":23461.5,"c":23489,"v":62.247}
{"ts":1658288640000,"o":23489,"h":23489.5,"l":23475,"c":23475,"v":68.054}
{"ts":1658288700000,"o":23475,"h":23475.5,"l":23445.5,"c":23465.5,"v":133.247}
{"ts":1658288760000,"o":23465.5,"h":23478.5,"l":23440.5,"c":23453,"v":193.099}
{"ts":1658288820000,"o":23453,"h":23453,"l":23422,"c":23436.5,"v":106.313}
{"ts":1658288880000,"o":23436.5,"h":23439.5,"l":23425.5,"c":23431.5,"v":31.051}
{"ts":1658288940000,"o":23431.5,"h":23444,"l":23420,"c":23434,"v":99.419}
{"ts":1658289000000,"o":23434,"h":23434,"l":23420,"c":23425.5,"v":26.341}
{"ts":1658289060000,"o":23425.5,"h":23429.5,"l":23425,"c":23427.5,"v":18.728}
{"ts":1658289120000,"o":23427.5,"h":23428,"l":23401,"c":23414,"v":82.235}
{"ts":1658289180000,"o":23414,"h":23420,"l":23410,"c":23418.5,"v":40.547}
{"ts":1658289240000,"o":23418.5,"h":23418.5,"l":23375,"c":23399.5,"v":215.375}
{"ts":1658289300000,"o":23399.5,"h":23410,"l":23386,"c":23410,"v":155.946}
{"ts":1658289360000,"o":23410,"h":23423,"l":23403.5,"c":23423,"v":57.747}
{"ts":1658289420000,"o":23423,"h":23427,"l":23410.5,"c":23427,"v":82.49}
{"ts":1658289480000,"o":23427,"h":23427,"l":23425.5,"c":23425.5,"v":29.828}
{"ts":1658289540000,"o":23425.5,"h":23441,"l":23425.5,"c":23437.5,"v":39.205}
{"ts":1658289600000,"o":23437.5,"h":23438,"l":23425,"c":23437.5,"v":55.23}
{"ts":1658289660000,"o":23437.5,"h":23453,"l":23433.5,"c":23440,"v":62.758}
{"ts":1658289720000,"o":23440,"h":23440,"l":23405,"c":23405,"v":48.062}
{"ts":1658289780000,"o":23405,"h":23415,"l":23395.5,"c":23396,"v":197.067}
{"ts":1658289840000,"o":23396,"h":23400,"l":23390,"c":23398,"v":26.073}
{"ts":1658289900000,"o":23398,"h":23419,"l":23398,"c":23413.5,"v":28.288}
{"ts":1658289960000,"o":23413.5,"h":23415,"l":23402.5,"c":23411,"v":35.891}
{"ts":1658290020000,"o":23411,"h":23431.5,"l":23400,"c":23431,"v":28.943}
{"ts":1658290080000,"o":23431,"h":23480,"l":23431,"c":23480,"v":376.744}
{"ts":1658290140000,"o":23480,"h":23480.5,"l":23447,"c":23460,"v":69.791}
{"ts":1658290200000,"o":23460,"h":23470.5,"l":23453.5,"c":23459.5,"v":37.242}
{"ts":1658290260000,"o":23459.5,"h":23479,"l":23457,"c":23473,"v":43.226}
{"ts":1658290320000,"o":23473,"h":23480,"l":23461.5,"c":23469.5,"v":48.429}
{"ts":1658290380000,"o":23469.5,"h":23475.5,"l":23465,"c":23471,"v":31.903}
{"ts":1658290440000,"o":23471,"h":23478.5,"l":23467.5,"c":23472.5,"v":50.989}
{"ts":1658290500000,"o":23472.5,"h":23476,"l":23472,"c":23475.5,"v":18.391}
{"ts":1658290560000,"o":23475.5,"h":23510,"l":23471.5,"c":23491,"v":261.801}
{"ts":1658290620000,"o":23491,"h":23491,"l":23409,"c":23413,"v":309.353}
{"ts":1658290680000,"o":23413,"h":23413,"l":23362,"c":23384.5,"v":268.804}
{"ts":1658290740000,"o":23384.5,"h":23384.5,"l":23362.5,"c":23363,"v":85.196}
{"ts":1658290800000,"o":23363,"h":23378.5,"l":23348,"c":23349,"v":454.506}
{"ts":1658290860000,"o":23349,"h":23375.5,"l":23347.5,"c":23375,"v":55.963}
{"ts":1658290920000,"o":23375,"h":23395,"l":23375,"c":23395,"v":83.915}
{"ts":1658290980000,"o":23395,"h":23395,"l":23361,"c":23364,"v":88.215}
{"ts":1658291040000,"o":23364,"h":23385,"l":23345,"c":23362.5,"v":134.26}
{"ts":1658291100000,"o":23362.5,"h":23370,"l":23322,"c":23323.5,"v":194.388}
{"ts":1658291160000,"o":23323.5,"h":23336,"l":23314,"c":23319.5,"v":200.714}
{"ts":1658291220000,"o":23319.5,"h":23335,"l":23316,"c":23334.5,"v":69.074}
{"ts":1658291280000,"o":23334.5,"h":23335,"l":23322.5,"c":23329,"v":52.703}
{"ts":1658291340000,"o":23329,"h":23329.5,"l":23314,"c":23318.5,"v":77.984}
{"ts":1658291400000,"o":23318.5,"h":23331,"l":23305,"c":23331,"v":179.559}
{"ts":1658291460000,"o":23331,"h":23353,"l":23330,"c":23330.5,"v":71.563}
{"ts":1658291520000,"o":23330.5,"h":23346.5,"l":23326.5,"c":23346,"v":59.061}
{"ts":1658291580000,"o":23346,"h":23353,"l":23346,"c":23351.5,"v":38.619}
{"ts":1658291640000,"o":23351.5,"h":23356,"l":23349,"c":23349,"v":27.148}
{"ts":1658291700000,"o":23349,"h":23380,"l":23349,"c":23376.5,"v":93.309}
{"ts":1658291760000,"o":23376.5,"h":23377,"l":23354,"c":23354,"v":75.283}
{"ts":1658291820000,"o":23354,"h":23354,"l":23330,"c":23345,"v":98.635}
{"ts":1658291880000,"o":23345,"h":23355,"l":23325.5,"c":23325.5,"v":35.51}
{"ts":1658291940000,"o":23325.5,"h":23325.5,"l":23305,"c":23318,"v":144.858}
{"ts":1658292000000,"o":23318,"h":23318.5,"l":23304.5,"c":23308,"v":58.932}
{"ts":1658292060000,"o":23308,"h":23317.5,"l":23301.5,"c":23301.5,"v":104.38}
{"ts":1658292120000,"o":23301.5,"h":23353,"l":23301.5,"c":23353,"v":93.913}
{"ts":1658292180000,"o":23353,"h":23353,"l":23335.5,"c":23353,"v":78.376}
{"ts":1658292240000,"o":23353,"h":23353.5,"l":23342,"c":23347,"v":14.495}
{"ts":1658292300000,"o":23347,"h":23368,"l":23345,"c":23352.5,"v":47.557}
{"ts":1658292360000,"o":23352.5,"h":23370,"l":23311,"c":23332.5,"v":189.808}
{"ts":1658292420000,"o":23332.5,"h":23339.5,"l":23310,"c":23339.5,"v":64.942}
{"ts":1658292480000,"o":23339.5,"h":23369,"l":23331.5,"c":23369,"v":68.864}
{"ts":1658292540000,"o":23369,"h":23390,"l":23368.5,"c":23389.5,"v":103.963}
{"ts":1658292600000,"o":23389.5,"h":23390,"l":23369,"c":23374.5,"v":42.833}
{"ts":1658292660000,"o":23374.5,"h":23413.5,"l":23374.5,"c":23410.5,"v":113.785}
{"ts":1658292720000,"o":23410.5,"h":23411,"l":23383.5,"c":23395,"v":61.571}
{"ts":1658292780000,"o":23395,"h":23399,"l":23387.5,"c":23398.5,"v":85.019}
{"ts":1658292840000,"o":23398.5,"h":23400,"l":23389,"c":23400,"v":20.909}
{"ts":1658292900000,"o":23400,"h":23409.5,"l":23400,"c":23400.5,"v":19.202}
{"ts":1658292960000,"o":23400.5,"h":23401,"l":23375.5,"c":23384.5,"v":46.153}
{"ts":1658293020000,"o":23384.5,"h":23400,"l":23377.5,"c":23380,"v":29.62}
{"ts":1658293080000,"o":23380,"h":23380.5,"l":23370,"c":23373,"v":34.889}
{"ts":1658293140000,"o":23373,"h":23390,"l":23372.5,"c":23385.5,"v":16.761}
{"ts":1658293200000,"o":23385.5,"h":23391.5,"l":23372.5,"c":23376,"v":34.674}
{"ts":1658293260000,"o":23376,"h":23400,"l":23354.5,"c":23359,"v":79.245}
{"ts":1658293320000,"o":23359,"h":23359.5,"l":23340.5,"c":23351,"v":76.629}
{"ts":1658293380000,"o":23351,"h":23385,"l":23350.5,"c":23379,"v":41.454}
{"ts":1658293440000,"o":23379,"h":23395,"l":23379,"c":23387.5,"v":96.069}
{"ts":1658293500000,"o":23387.5,"h":23399.5,"l":23381.5,"c":23399,"v":23.491}
{"ts":1658293560000,"o":23399,"h":23425,"l":23393.5,"c":23414.5,"v":82.567}
{"ts":1658293620000,"o":23414.5,"h":23424,"l":23410,"c":23423.5,"v":48.772}
{"ts":1658293680000,"o":23423.5,"h":23424,"l":23392.5,"c":23414.5,"v":55.098}
{"ts":1658293740000,"o":23414.5,"h":23422,"l":23403.5,"c":23416.5,"v":20.839}
{"ts":1658293800000,"o":23416.5,"h":23417,"l":23398,"c":23410,"v":47.461}
{"ts":1658293860000,"o":23410,"h":23410,"l":23390.5,"c":23396.5,"v":31.347}
{"ts":1658293920000,"o":23396.5,"h":23396.5,"l":23324,"c":23328.5,"v":205.186}
{"ts":1658293980000,"o":23328.5,"h":23369.5,"l":23328.5,"c":23350.5,"v":146.301}
{"ts":1658294040000,"o":23350.5,"h":23350.5,"l":23327,"c":23327,"v":41.435}
{"ts":1658294100000,"o":23327,"h":23327.5,"l":23310,"c":23317,"v":76.443}
{"ts":1658294160000,"o":23317,"h":23335,"l":23313.5,"c":23334.5,"v":35.022}
{"ts":1658294220000,"o":23334.5,"h":23335,"l":23315,"c":23323.5,"v":37.597}
{"ts":1658294280000,"o":23323.5,"h":23360,"l":23319,"c":23347,"v":112.197}
{"ts":1658294340000,"o":23347,"h":23360,"l":23347,"c":23360,"v":26.129}
{"ts":1658294400000,"o":23360,"h":23370,"l":23358,"c":23358,"v":41.674}
{"ts":1658294460000,"o":23358,"h":23358.5,"l":23329,"c":23331,"v":43.779}
{"ts":1658294520000,"o":23331,"h":23333.5,"l":23317,"c":23328,"v":127.542}
{"ts":1658294580000,"o":23328,"h":23339,"l":23322.5,"c":23326.5,"v":36.217}
{"ts":1658294640000,"o":23326.5,"h":23327,"l":23320,"c":23327,"v":17.793}
{"ts":1658294700000,"o":23327,"h":23341,"l":23325,"c":23338.5,"v":13.34}
{"ts":1658294760000,"o":23338.5,"h":23359,"l":23333,"c":23355,"v":85.006}
{"ts":1658294820000,"o":23355,"h":23370,"l":23353,"c":23363,"v":60.502}
{"ts":1658294880000,"o":23363,"h":23382.5,"l":23356.5,"c":23378,"v":42.453}
{"ts":1658294940000,"o":23378,"h":23390.5,"l":23371,"c":23390,"v":79.067}
{"ts":1658295000000,"o":23390,"h":23392,"l":23378,"c":23383,"v":36.591}
{"ts":1658295060000,"o":23383,"h":23383.5,"l":23371,"c":23371,"v":40.307}
{"ts":1658295120000,"o":23371,"h":23371.5,"l":23346,"c":23354.5,"v":47.098}
{"ts":1658295180000,"o":23354.5,"h":23379.5,"l":23354,"c":23379.5,"v":19.741}
{"ts":1658295240000,"o":23379.5,"h":23410.5,"l":23379.5,"c":23403.5,"v":103.071}
{"ts":1658295300000,"o":23403.5,"h":23465,"l":23403.5,"c":23437,"v":351.725}
{"ts":1658295360000,"o":23437,"h":23448.5,"l":23432,"c":23441.5,"v":113.869}
{"ts":1658295420000,"o":23441.5,"h":23482,"l":23441,"c":23474,"v":241.708}
{"ts":1658295480000,"o":23474,"h":23507,"l":23466.5,"c":23485.5,"v":365.154}
{"ts":1658295540000,"o":23485.5,"h":23498,"l":23473,"c":23486.5,"v":207.659}
{"ts":1658295600000,"o":23486.5,"h":23523.5,"l":23465,"c":23482,"v":491.432}
{"ts":1658295660000,"o":23482,"h":23490,"l":23467,"c":23477.5,"v":115.091}
{"ts":1658295720000,"o":23477.5,"h":23484.5,"l":23461,"c":23484.5,"v":61.766}
{"ts":1658295780000,"o":23484.5,"h":23484.5,"l":23466.5,"c":23467,"v":101.057}
{"ts":1658295840000,"o":23467,"h":23471.5,"l":23452,"c":23471,"v":36.071}
{"ts":1658295900000,"o":23471,"h":23483.5,"l":23470.5,"c":23475,"v":42.921}
{"ts":1658295960000,"o":23475,"h":23475.5,"l":23472,"c":23474,"v":21.391}
{"ts":1658296020000,"o":23474,"h":23495.5,"l":23465,"c":23495.5,"v":66.322}
{"ts":1658296080000,"o":23495.5,"h":23553,"l":23495,"c":23517.5,"v":401.604}
{"ts":1658296140000,"o":23517.5,"h":23517.5,"l":23477,"c":23477,"v":248.557}
{"ts":1658296200000,"o":23477,"h":23504.5,"l":23470,"c":23498.5,"v":79.862}
{"ts":1658296260000,"o":23498.5,"h":23498.5,"l":23488.5,"c":23491.5,"v":25.808}
{"ts":1658296320000,"o":23491.5,"h":23502.5,"l":23491.5,"c":23497.5,"v":44.993}
{"ts":1658296380000,"o":23497.5,"h":23498,"l":23484,"c":23484,"v":44.67}
{"ts":1658296440000,"o":23484,"h":23484.5,"l":23460,"c":23475,"v":96.491}
{"ts":1658296500000,"o":23475,"h":23475,"l":23446,"c":23467,"v":121.431}
{"ts":1658296560000,"o":23467,"h":23498,"l":23461.5,"c":23492.5,"v":84.991}
{"ts":1658296620000,"o":23492.5,"h":23500,"l":23487,"c":23499.5,"v":58.568}
{"ts":1658296680000,"o":23499.5,"h":23546,"l":23499.5,"c":23523,"v":209.244}
{"ts":1658296740000,"o":23523,"h":23523.5,"l":23471,"c":23488,"v":156.306}
{"ts":1658296800000,"o":23488,"h":23501,"l":23480,"c":23500,"v":52.598}
{"ts":1658296860000,"o":23500,"h":23500,"l":23476,"c":23491,"v":41.117}
{"ts":1658296920000,"o":23491,"h":23521,"l":23491,"c":23520,"v":68.254}
{"ts":1658296980000,"o":23520,"h":23587,"l":23512,"c":23522,"v":468.366}
{"ts":1658297040000,"o":23522,"h":23525.5,"l":23498,"c":23500,"v":136.164}
{"ts":1658297100000,"o":23500,"h":23515,"l":23487.5,"c":23515,"v":87.695}
{"ts":1658297160000,"o":23515,"h":23515.5,"l":23500,"c":23509.5,"v":33.593}
{"ts":1658297220000,"o":23509.5,"h":23519.5,"l":23505.5,"c":23515,"v":24.061}
{"ts":1658297280000,"o":23515,"h":23535,"l":23515,"c":23522,"v":58.817}
{"ts":1658297340000,"o":23522,"h":23541.5,"l":23522,"c":23533,"v":69.061}
{"ts":1658297400000,"o":23533,"h":23554,"l":23526.5,"c":23554,"v":90.059}
{"ts":1658297460000,"o":23554,"h":23565.5,"l":23537.5,"c":23555.5,"v":96.23}
{"ts":1658297520000,"o":23555.5,"h":23584,"l":23551,"c":23578,"v":197.02}
{"ts":1658297580000,"o":23578,"h":23607,"l":23545,"c":23550,"v":518.179}
{"ts":1658297640000,"o":23550,"h":23550.5,"l":23524,"c":23526,"v":132.406}
{"ts":1658297700000,"o":23526,"h":23554,"l":23525.5,"c":23540,"v":132.692}
{"ts":1658297760000,"o":23540,"h":23550,"l":23535,"c":23550,"v":38.286}
{"ts":1658297820000,"o":23550,"h":23586.5,"l":23549.5,"c":23575,"v":71.153}
{"ts":1658297880000,"o":23575,"h":23600,"l":23560,"c":23585.5,"v":122.814}
{"ts":1658297940000,"o":23585.5,"h":23589.5,"l":23552.5,"c":23553.5,"v":103.147}
{"ts":1658298000000,"o":23553.5,"h":23583.5,"l":23553,"c":23564.5,"v":99.887}
{"ts":1658298060000,"o":23564.5,"h":23577,"l":23560,"c":23570,"v":34.218}
{"ts":1658298120000,"o":23570,"h":23577,"l":23558,"c":23573.5,"v":47.646}
{"ts":1658298180000,"o":23573.5,"h":23618,"l":23573,"c":23592,"v":172.533}
{"ts":1658298240000,"o":23592,"h":23647,"l":23591.5,"c":23633.5,"v":786.666}
{"ts":1658298300000,"o":23633.5,"h":23684.5,"l":23633.5,"c":23650.5,"v":659.589}
{"ts":1658298360000,"o":23650.5,"h":23712.5,"l":23641.5,"c":23691.5,"v":598.872}
{"ts":1658298420000,"o":23691.5,"h":23724.5,"l":23675,"c":23703.5,"v":400.051}
{"ts":1658298480000,"o":23703.5,"h":23703.5,"l":23675.5,"c":23676,"v":138.077}
{"ts":1658298540000,"o":23676,"h":23694,"l":23675.5,"c":23676.5,"v":107.281}
{"ts":1658298600000,"o":23676.5,"h":23680.5,"l":23660,"c":23669.5,"v":255.687}
{"ts":1658298660000,"o":23669.5,"h":23687,"l":23657,"c":23687,"v":200.383}
{"ts":1658298720000,"o":23687,"h":23739,"l":23686.5,"c":23711.5,"v":543.648}
{"ts":1658298780000,"o":23711.5,"h":23715,"l":23666,"c":23669,"v":199.34}
{"ts":1658298840000,"o":23669,"h":23672.5,"l":23650.5,"c":23660,"v":234.405}
{"ts":1658298900000,"o":23660,"h":23676.5,"l":23642.5,"c":23643,"v":161.448}
{"ts":1658298960000,"o":23643,"h":23655,"l":23610,"c":23649.5,"v":390.985}
{"ts":1658299020000,"o":23649.5,"h":23650,"l":23623.5,"c":23633,"v":120.724}
{"ts":1658299080000,"o":23633,"h":23650.5,"l":23629.5,"c":23650.5,"v":58.159}
{"ts":1658299140000,"o":23650.5,"h":23674.5,"l":23650.5,"c":23671.5,"v":127.552}
{"ts":1658299200000,"o":23671.5,"h":23672,"l":23643,"c":23643,"v":80.662}
{"ts":1658299260000,"o":23643,"h":23643.5,"l":23632.5,"c":23635,"v":75.383}
{"ts":1658299320000,"o":23635,"h":23660.5,"l":23635,"c":23658,"v":91.371}
{"ts":1658299380000,"o":23658,"h":23658.5,"l":23643,"c":23650,"v":84.369}
{"ts":1658299440000,"o":23650,"h":23655,"l":23643,"c":23653.5,"v":51.172}
{"ts":1658299500000,"o":23653.5,"h":23657.5,"l":23632,"c":23636,"v":76.465}
{"ts":1658299560000,"o":23636,"h":23647,"l":23630,"c":23633,"v":58.957}
{"ts":1658299620000,"o":23633,"h":23698,"l":23628,"c":23688.5,"v":227.464}
{"ts":1658299680000,"o":23688.5,"h":23711,"l":23686,"c":23696.5,"v":127.796}
{"ts":1658299740000,"o":23696.5,"h":23738.5,"l":23696.5,"c":23718.5,"v":400.201}
{"ts":1658299800000,"o":23718.5,"h":23787.5,"l":23708,"c":23777,"v":869.457}
{"ts":1658299860000,"o":23777,"h":23800,"l":23758,"c":23770,"v":723.04}
{"ts":1658299920000,"o":23770,"h":23798,"l":23744,"c":23789.5,"v":291.253}
{"ts":1658299980000,"o":23789.5,"h":23790,"l":23742,"c":23764,"v":303.375}
{"ts":1658300040000,"o":23764,"h":23771,"l":23736.5,"c":23753,"v":259.439}
{"ts":1658300100000,"o":23753,"h":23756.5,"l":23730.5,"c":23732.5,"v":158.638}
{"ts":1658300160000,"o":23732.5,"h":23773,"l":23732.5,"c":23761.5,"v":116.863}
{"ts":1658300220000,"o":23761.5,"h":23767,"l":23743,"c":23743.5,"v":100.193}
{"ts":1658300280000,"o":23743.5,"h":23760,"l":23743,"c":23747,"v":66.396}
{"ts":1658300340000,"o":23747,"h":23786,"l":23746.5,"c":23769.5,"v":162.264}
{"ts":1658300400000,"o":23769.5,"h":23775,"l":23740.5,"c":23757.5,"v":113.955}
{"ts":1658300460000,"o":23757.5,"h":23757.5,"l":23692,"c":23705.5,"v":262.661}
{"ts":1658300520000,"o":23705.5,"h":23737.5,"l":23672.5,"c":23727,"v":429.694}
{"ts":1658300580000,"o":23727,"h":23727.5,"l":23700,"c":23705.5,"v":79.851}
{"ts":1658300640000,"o":23705.5,"h":23730,"l":23704,"c":23729.5,"v":102.1}
{"ts":1658300700000,"o":23729.5,"h":23730,"l":23701.5,"c":23708.5,"v":67.572}
{"ts":1658300760000,"o":23708.5,"h":23722.5,"l":23702.5,"c":23712.5,"v":65.725}
{"ts":1658300820000,"o":23712.5,"h":23733,"l":23712.5,"c":23729,"v":123.833}
{"ts":1658300880000,"o":23729,"h":23748,"l":23728.5,"c":23748,"v":97.215}
{"ts":1658300940000,"o":23748,"h":23800,"l":23748,"c":23800,"v":408.991}
{"ts":1658301000000,"o":23800,"h":23848,"l":23763.5,"c":23763.5,"v":1343.386}
{"ts":1658301060000,"o":23763.5,"h":23773,"l":23715,"c":23720,"v":370.146}
{"ts":1658301120000,"o":23720,"h":23728,"l":23703,"c":23703.5,"v":241.869}
{"ts":1658301180000,"o":23703.5,"h":23729,"l":23700.5,"c":23714,"v":153.834}
{"ts":1658301240000,"o":23714,"h":23722,"l":23681,"c":23681,"v":231.151}
{"ts":1658301300000,"o":23681,"h":23689,"l":23639,"c":23672,"v":620.44}
{"ts":1658301360000,"o":23672,"h":23672.5,"l":23638,"c":23656.5,"v":232.229}
{"ts":1658301420000,"o":23656.5,"h":23683.5,"l":23645.5,"c":23683.5,"v":135.356}
{"ts":1658301480000,"o":23683.5,"h":23715,"l":23683,"c":23699.5,"v":204.003}
{"ts":1658301540000,"o":23699.5,"h":23709,"l":23662.5,"c":23663,"v":221.677}
{"ts":1658301600000,"o":23663,"h":23675,"l":23663,"c":23663.5,"v":112.305}
{"ts":1658301660000,"o":23663.5,"h":23663.5,"l":23643.5,"c":23653,"v":136.425}
{"ts":1658301720000,"o":23653,"h":23662,"l":23640,"c":23650,"v":89.531}
{"ts":1658301780000,"o":23650,"h":23679,"l":23650,"c":23657,"v":96.387}
{"ts":1658301840000,"o":23657,"h":23657,"l":23613.5,"c":23640,"v":229.937}
{"ts":1658301900000,"o":23640,"h":23671,"l":23634,"c":23651.5,"v":123.019}
{"ts":1658301960000,"o":23651.5,"h":23680,"l":23646.5,"c":23673.5,"v":110.443}
{"ts":1658302020000,"o":23673.5,"h":23680.5,"l":23670,"c":23680.5,"v":47.22}
{"ts":1658302080000,"o":23680.5,"h":23695,"l":23680,"c":23694.5,"v":72.363}
{"ts":1658302140000,"o":23694.5,"h":23695,"l":23675,"c":23675.5,"v":31.495}
{"ts":1658302200000,"o":23675.5,"h":23700,"l":23673,"c":23685,"v":89.53}
{"ts":1658302260000,"o":23685,"h":23695.5,"l":23665,"c":23665.5,"v":65.537}
{"ts":1658302320000,"o":23665.5,"h":23665.5,"l":23631,"c":23631,"v":116.419}
{"ts":1658302380000,"o":23631,"h":23648,"l":23621,"c":23625.5,"v":143.812}
{"ts":1658302440000,"o":23625.5,"h":23649.5,"l":23625.5,"c":23649.5,"v":81.558}
{"ts":1658302500000,"o":23649.5,"h":23650,"l":23619.5,"c":23630.5,"v":95.406}
{"ts":1658302560000,"o":23630.5,"h":23630.5,"l":23597,"c":23606,"v":288.156}
{"ts":1658302620000,"o":23606,"h":23606,"l":23580,"c":23582.5,"v":284.644}
{"ts":1658302680000,"o":23582.5,"h":23600,"l":23540,"c":23548,"v":427.915}
{"ts":1658302740000,"o":23548,"h":23558.5,"l":23525,"c":23555,"v":269.071}
{"ts":1658302800000,"o":23555,"h":23574.5,"l":23542,"c":23570.5,"v":179.183}
{"ts":1658302860000,"o":23570.5,"h":23585.5,"l":23549,"c":23585.5,"v":215.976}
{"ts":1658302920000,"o":23585.5,"h":23596,"l":23537.5,"c":23544,"v":255.506}
{"ts":1658302980000,"o":23544,"h":23564,"l":23503.5,"c":23514,"v":287.126}
{"ts":1658303040000,"o":23514,"h":23522.5,"l":23466.5,"c":23479.5,"v":537.671}
{"ts":1658303100000,"o":23479.5,"h":23513,"l":23469,"c":23490,"v":289.684}
{"ts":1658303160000,"o":23490,"h":23520,"l":23475,"c":23508,"v":228.584}
{"ts":1658303220000,"o":23508,"h":23543,"l":23506.5,"c":23543,"v":145.019}
{"ts":1658303280000,"o":23543,"h":23543.5,"l":23524.5,"c":23525,"v":127.745}
{"ts":1658303340000,"o":23525,"h":23525,"l":23477,"c":23481,"v":188.115}
{"ts":1658303400000,"o":23481,"h":23513,"l":23481,"c":23509.5,"v":184.622}
{"ts":1658303460000,"o":23509.5,"h":23535.5,"l":23487.5,"c":23535,"v":89.097}
{"ts":1658303520000,"o":23535,"h":23535,"l":23512.5,"c":23515.5,"v":77.93}
{"ts":1658303580000,"o":23515.5,"h":23527,"l":23507.5,"c":23513.5,"v":89.429}
{"ts":1658303640000,"o":23513.5,"h":23514,"l":23490,"c":23505.5,"v":78.805}
{"ts":1658303700000,"o":23505.5,"h":23513,"l":23494,"c":23494,"v":57.13}
{"ts":1658303760000,"o":23494,"h":23503,"l":23490.5,"c":23497,"v":52.237}
{"ts":1658303820000,"o":23497,"h":23499.5,"l":23485.5,"c":23499,"v":70.826}
{"ts":1658303880000,"o":23499,"h":23500,"l":23406,"c":23410.5,"v":961.189}
{"ts":1658303940000,"o":23410.5,"h":23426.5,"l":23365.5,"c":23376.5,"v":682.738}
{"ts":1658304000000,"o":23376.5,"h":23425,"l":23350,"c":23350.5,"v":447.683}
{"ts":1658304060000,"o":23350.5,"h":23385.5,"l":23322,"c":23378,"v":595.454}
{"ts":1658304120000,"o":23378,"h":23409,"l":23340,"c":23409,"v":311.71}
{"ts":1658304180000,"o":23409,"h":23435,"l":23408.5,"c":23429,"v":212.327}
{"ts":1658304240000,"o":23429,"h":23439,"l":23415,"c":23439,"v":205.334}
{"ts":1658304300000,"o":23439,"h":23440,"l":23425.5,"c":23440,"v":160.62}
{"ts":1658304360000,"o":23440,"h":23440,"l":23420,"c":23422.5,"v":149.999}
{"ts":1658304420000,"o":23422.5,"h":23436,"l":23395,"c":23435.5,"v":122.231}
{"ts":1658304480000,"o":23435.5,"h":23440,"l":23400,"c":23400.5,"v":58.714}
{"ts":1658304540000,"o":23400.5,"h":23417.5,"l":23385,"c":23387,"v":111.446}
{"ts":1658304600000,"o":23387,"h":23411,"l":23387,"c":23403,"v":119.913}
{"ts":1658304660000,"o":23403,"h":23439,"l":23402.5,"c":23433.5,"v":59.252}
{"ts":1658304720000,"o":23433.5,"h":23438.5,"l":23411,"c":23426.5,"v":76.577}
{"ts":1658304780000,"o":23426.5,"h":23457.5,"l":23426.5,"c":23457,"v":282.133}
{"ts":1658304840000,"o":23457,"h":23464,"l":23441,"c":23459.5,"v":194.22}
{"ts":1658304900000,"o":23459.5,"h":23469.5,"l":23425,"c":23438.5,"v":212.589}
{"ts":1658304960000,"o":23438.5,"h":23477,"l":23438.5,"c":23473.5,"v":178.74}
{"ts":1658305020000,"o":23473.5,"h":23510,"l":23473.5,"c":23491.5,"v":361.482}
{"ts":1658305080000,"o":23491.5,"h":23504.5,"l":23465,"c":23465,"v":150.519}
{"ts":1658305140000,"o":23465,"h":23493,"l":23465,"c":23490.5,"v":88.205}
{"ts":1658305200000,"o":23490.5,"h":23521,"l":23483.5,"c":23505.5,"v":285.847}
{"ts":1658305260000,"o":23505.5,"h":23508,"l":23485.5,"c":23487.5,"v":89.093}
{"ts":1658305320000,"o":23487.5,"h":23510,"l":23486,"c":23510,"v":115.959}
{"ts":1658305380000,"o":23510,"h":23510,"l":23481.5,"c":23482,"v":89.45}
{"ts":1658305440000,"o":23482,"h":23482,"l":23460,"c":23460,"v":94.311}
{"ts":1658305500000,"o":23460,"h":23470,"l":23441,"c":23443.5,"v":142.372}
{"ts":1658305560000,"o":23443.5,"h":23446.5,"l":23416.5,"c":23429,"v":165.787}
{"ts":1658305620000,"o":23429,"h":23443.5,"l":23410,"c":23443.5,"v":133.278}
{"ts":1658305680000,"o":23443.5,"h":23443.5,"l":23422,"c":23429.5,"v":40.051}
{"ts":1658305740000,"o":23429.5,"h":23458.5,"l":23429,"c":23452.5,"v":57.687}
{"ts":1658305800000,"o":23452.5,"h":23454.5,"l":23439.5,"c":23451,"v":53.864}
{"ts":1658305860000,"o":23451,"h":23451.5,"l":23418.5,"c":23430,"v":59.114}
{"ts":1658305920000,"o":23430,"h":23443.5,"l":23416.5,"c":23443,"v":57.713}
{"ts":1658305980000,"o":23443,"h":23450.5,"l":23437,"c":23448.5,"v":66.897}
{"ts":1658306040000,"o":23448.5,"h":23449,"l":23420,"c":23420.5,"v":28.085}
{"ts":1658306100000,"o":23420.5,"h":23422,"l":23376,"c":23417,"v":158.007}
{"ts":1658306160000,"o":23417,"h":23419.5,"l":23400,"c":23419,"v":149.258}
{"ts":1658306220000,"o":23419,"h":23440.5,"l":23415.5,"c":23440.5,"v":63.279}
{"ts":1658306280000,"o":23440.5,"h":23446.5,"l":23380,"c":23386,"v":205.374}
{"ts":1658306340000,"o":23386,"h":23406.5,"l":23385.5,"c":23388,"v":117.073}
{"ts":1658306400000,"o":23388,"h":23426.5,"l":23387.5,"c":23426.5,"v":59.154}
{"ts":1658306460000,"o":23426.5,"h":23427.5,"l":23406.5,"c":23427,"v":33.298}
{"ts":1658306520000,"o":23427,"h":23442,"l":23427,"c":23427.5,"v":51.527}
{"ts":1658306580000,"o":23427.5,"h":23444,"l":23412,"c":23444,"v":54.86}
{"ts":1658306640000,"o":23444,"h":23468.5,"l":23443.5,"c":23456,"v":82.556}
{"ts":1658306700000,"o":23456,"h":23468.5,"l":23448,"c":23468.5,"v":30.882}
{"ts":1658306760000,"o":23468.5,"h":23468.5,"l":23412,"c":23412.5,"v":73.053}
{"ts":1658306820000,"o":23412.5,"h":23443.5,"l":23405,"c":23443,"v":74.154}
{"ts":1658306880000,"o":23443,"h":23443.5,"l":23432.5,"c":23433.5,"v":27.807}
{"ts":1658306940000,"o":23433.5,"h":23434,"l":23401.5,"c":23422,"v":55.574}
{"ts":1658307000000,"o":23422,"h":23422.5,"l":23406,"c":23409,"v":38.352}
{"ts":1658307060000,"o":23409,"h":23410.5,"l":23386,"c":23386.5,"v":187.208}
{"ts":1658307120000,"o":23386.5,"h":23386.5,"l":23321.5,"c":23321.5,"v":645.858}
{"ts":1658307180000,"o":23321.5,"h":23385,"l":23321.5,"c":23353,"v":241.358}
{"ts":1658307240000,"o":23353,"h":23364.5,"l":23324,"c":23347,"v":235.545}
{"ts":1658307300000,"o":23347,"h":23354.5,"l":23311.5,"c":23346,"v":284.398}
{"ts":1658307360000,"o":23346,"h":23376,"l":23346,"c":23353.5,"v":94.565}
{"ts":1658307420000,"o":23353.5,"h":23369.5,"l":23330.5,"c":23330.5,"v":92.261}
{"ts":1658307480000,"o":23330.5,"h":23364,"l":23330.5,"c":23341,"v":102.73}
{"ts":1658307540000,"o":23341,"h":23362,"l":23341,"c":23362,"v":92.615}
{"ts":1658307600000,"o":23362,"h":23363,"l":23355,"c":23356.5,"v":61.584}
{"ts":1658307660000,"o":23356.5,"h":23360,"l":23319.5,"c":23320,"v":181.773}
{"ts":1658307720000,"o":23320,"h":23349,"l":23310,"c":23321,"v":205.646}
{"ts":1658307780000,"o":23321,"h":23369.5,"l":23318.5,"c":23359,"v":221.067}
{"ts":1658307840000,"o":23359,"h":23418,"l":23358.5,"c":23410,"v":278.802}
{"ts":1658307900000,"o":23410,"h":23435,"l":23410,"c":23416.5,"v":143.934}
{"ts":1658307960000,"o":23416.5,"h":23423,"l":23392.5,"c":23417.5,"v":231.216}
{"ts":1658308020000,"o":23417.5,"h":23431.5,"l":23392,"c":23431.5,"v":249.393}
{"ts":1658308080000,"o":23431.5,"h":23449.5,"l":23428,"c":23449,"v":112.645}
{"ts":1658308140000,"o":23449,"h":23460,"l":23429,"c":23453,"v":155.752}
{"ts":1658308200000,"o":23453,"h":23453,"l":23434,"c":23449.5,"v":66.307}
{"ts":1658308260000,"o":23449.5,"h":23470,"l":23449.5,"c":23450,"v":128.919}
{"ts":1658308320000,"o":23450,"h":23458,"l":23444,"c":23444,"v":54.823}
{"ts":1658308380000,"o":23444,"h":23444.5,"l":23422,"c":23434,"v":51.573}
{"ts":1658308440000,"o":23434,"h":23453,"l":23429.5,"c":23453,"v":37.658}
{"ts":1658308500000,"o":23453,"h":23459,"l":23446.5,"c":23447,"v":82.002}
{"ts":1658308560000,"o":23447,"h":23464,"l":23443,"c":23463.5,"v":40.125}
{"ts":1658308620000,"o":23463.5,"h":23538,"l":23463.5,"c":23520,"v":614.076}
{"ts":1658308680000,"o":23520,"h":23562,"l":23511,"c":23531,"v":490.748}
{"ts":1658308740000,"o":23531,"h":23567,"l":23530,"c":23552,"v":278.371}
{"ts":1658308800000,"o":23552,"h":23563,"l":23546,"c":23546,"v":234.924}
{"ts":1658308860000,"o":23546,"h":23555,"l":23515,"c":23515.5,"v":243.237}
{"ts":1658308920000,"o":23515.5,"h":23525,"l":23494.5,"c":23494.5,"v":98.641}
{"ts":1658308980000,"o":23494.5,"h":23504.5,"l":23491.5,"c":23499.5,"v":78.783}
{"ts":1658309040000,"o":23499.5,"h":23500,"l":23481.5,"c":23487.5,"v":80.571}
{"ts":1658309100000,"o":23487.5,"h":23504,"l":23480,"c":23503,"v":89.144}
{"ts":1658309160000,"o":23503,"h":23512,"l":23502.5,"c":23506.5,"v":74.345}
{"ts":1658309220000,"o":23506.5,"h":23532.5,"l":23506,"c":23532,"v":82.226}
{"ts":1658309280000,"o":23532,"h":23539,"l":23519,"c":23538.5,"v":55.397}
{"ts":1658309340000,"o":23538.5,"h":23539,"l":23518.5,"c":23518.5,"v":59.104}
{"ts":1658309400000,"o":23518.5,"h":23539.5,"l":23518.5,"c":23539.5,"v":63.321}
{"ts":1658309460000,"o":23539.5,"h":23579,"l":23537,"c":23564.5,"v":216.863}
{"ts":1658309520000,"o":23564.5,"h":23565,"l":23543.5,"c":23552.5,"v":104.323}
{"ts":1658309580000,"o":23552.5,"h":23552.5,"l":23506,"c":23506.5,"v":208.983}
{"ts":1658309640000,"o":23506.5,"h":23515,"l":23506,"c":23515,"v":53.181}
{"ts":1658309700000,"o":23515,"h":23523,"l":23505.5,"c":23522.5,"v":48.473}
{"ts":1658309760000,"o":23522.5,"h":23556.5,"l":23509.5,"c":23547.5,"v":97.072}
{"ts":1658309820000,"o":23547.5,"h":23550,"l":23524.5,"c":23530,"v":56.972}
{"ts":1658309880000,"o":23530,"h":23531.5,"l":23522.5,"c":23531.5,"v":40.881}
{"ts":1658309940000,"o":23531.5,"h":23533,"l":23525,"c":23525.5,"v":48.046}
{"ts":1658310000000,"o":23525.5,"h":23548,"l":23525,"c":23541,"v":41.672}
{"ts":1658310060000,"o":23541,"h":23560,"l":23539,"c":23545,"v":100.974}
{"ts":1658310120000,"o":23545,"h":23548.5,"l":23538.5,"c":23548,"v":31.681}
{"ts":1658310180000,"o":23548,"h":23548.5,"l":23539.5,"c":23545.5,"v":55.064}
{"ts":1658310240000,"o":23545.5,"h":23545.5,"l":23528,"c":23538.5,"v":32.526}
{"ts":1658310300000,"o":23538.5,"h":23547,"l":23531,"c":23538.5,"v":48.702}
{"ts":1658310360000,"o":23538.5,"h":23539,"l":23525,"c":23525,"v":44.513}
{"ts":1658310420000,"o":23525,"h":23560,"l":23525,"c":23559.5,"v":62.34}
{"ts":1658310480000,"o":23559.5,"h":23560.5,"l":23524.5,"c":23533,"v":101.527}
{"ts":1658310540000,"o":23533,"h":23544.5,"l":23526.5,"c":23534.5,"v":71.977}
{"ts":1658310600000,"o":23534.5,"h":23561.5,"l":23528.5,"c":23560,"v":47.738}
{"ts":1658310660000,"o":23560,"h":23560.5,"l":23544.5,"c":23545.5,"v":35.094}
{"ts":1658310720000,"o":23545.5,"h":23545.5,"l":23531.5,"c":23543.5,"v":46.805}
{"ts":1658310780000,"o":23543.5,"h":23550,"l":23537,"c":23537.5,"v":18.814}
{"ts":1658310840000,"o":23537.5,"h":23542,"l":23525,"c":23537.5,"v":65.399}
{"ts":1658310900000,"o":23537.5,"h":23543,"l":23522.5,"c":23535,"v":71.295}
{"ts":1658310960000,"o":23535,"h":23538,"l":23514,"c":23514,"v":110.11}
{"ts":1658311020000,"o":23514,"h":23515,"l":23482.5,"c":23515,"v":242.132}
{"ts":1658311080000,"o":23515,"h":23536.5,"l":23512.5,"c":23522.5,"v":71.774}
{"ts":1658311140000,"o":23522.5,"h":23537,"l":23522,"c":23522.5,"v":33.014}
{"ts":1658311200000,"o":23522.5,"h":23530.5,"l":23516,"c":23525,"v":43.044}
{"ts":1658311260000,"o":23525,"h":23534.5,"l":23514,"c":23516,"v":29.296}
{"ts":1658311320000,"o":23516,"h":23516,"l":23500,"c":23500,"v":39.318}
{"ts":1658311380000,"o":23500,"h":23510,"l":23494,"c":23497.5,"v":39.759}
{"ts":1658311440000,"o":23497.5,"h":23513.5,"l":23495,"c":23513,"v":33.577}
{"ts":1658311500000,"o":23513,"h":23555.5,"l":23513,"c":23551.5,"v":156.211}
{"ts":1658311560000,"o":23551.5,"h":23598.5,"l":23544,"c":23585,"v":312.973}
{"ts":1658311620000,"o":23585,"h":23608,"l":23572.5,"c":23572.5,"v":349.768}
{"ts":1658311680000,"o":23572.5,"h":23613,"l":23572.5,"c":23593,"v":257.074}
{"ts":1658311740000,"o":23593,"h":23620,"l":23579,"c":23610,"v":231.422}
{"ts":1658311800000,"o":23610,"h":23640,"l":23600.5,"c":23629,"v":234.452}
{"ts":1658311860000,"o":23629,"h":23659.5,"l":23628.5,"c":23632.5,"v":264.42}
{"ts":1658311920000,"o":23632.5,"h":23658,"l":23607,"c":23607,"v":328.359}
{"ts":1658311980000,"o":23607,"h":23616.5,"l":23607,"c":23612.5,"v":42.681}
{"ts":1658312040000,"o":23612.5,"h":23615.5,"l":23574,"c":23591,"v":173.05}
{"ts":1658312100000,"o":23591,"h":23609.5,"l":23588,"c":23594.5,"v":50.427}
{"ts":1658312160000,"o":23594.5,"h":23595.5,"l":23567,"c":23567,"v":116.155}
{"ts":1658312220000,"o":23567,"h":23620,"l":23566,"c":23613.5,"v":129.84}
{"ts":1658312280000,"o":23613.5,"h":23642,"l":23613.5,"c":23642,"v":148.122}
{"ts":1658312340000,"o":23642,"h":23681,"l":23642,"c":23675,"v":402.598}
{"ts":1658312400000,"o":23675,"h":23709,"l":23672.5,"c":23684.5,"v":448.372}
{"ts":1658312460000,"o":23684.5,"h":23726,"l":23664,"c":23710.5,"v":388.239}
{"ts":1658312520000,"o":23710.5,"h":23748,"l":23697,"c":23701.5,"v":488.135}
{"ts":1658312580000,"o":23701.5,"h":23777,"l":23690.5,"c":23741,"v":727.065}
{"ts":1658312640000,"o":23741,"h":23773,"l":23718,"c":23772.5,"v":468.244}
{"ts":1658312700000,"o":23772.5,"h":23780,"l":23748,"c":23764.5,"v":325.679}
{"ts":1658312760000,"o":23764.5,"h":23789,"l":23748,"c":23789,"v":281.721}
{"ts":1658312820000,"o":23789,"h":23892,"l":23780,"c":23848,"v":1935.603}
{"ts":1658312880000,"o":23848,"h":23848.5,"l":23735,"c":23771.5,"v":886.409}
{"ts":1658312940000,"o":23771.5,"h":23790.5,"l":23702.5,"c":23706,"v":421.208}
{"ts":1658313000000,"o":23706,"h":23742.5,"l":23705.5,"c":23730.5,"v":255.797}
{"ts":1658313060000,"o":23730.5,"h":23768.5,"l":23726.5,"c":23729,"v":216.377}
{"ts":1658313120000,"o":23729,"h":23731.5,"l":23660,"c":23666,"v":503.136}
{"ts":1658313180000,"o":23666,"h":23688,"l":23626.5,"c":23627.5,"v":374.413}
{"ts":1658313240000,"o":23627.5,"h":23639,"l":23585,"c":23614,"v":612.185}
{"ts":1658313300000,"o":23614,"h":23660.5,"l":23600.5,"c":23653,"v":286.44}
{"ts":1658313360000,"o":23653,"h":23705,"l":23650,"c":23688.5,"v":397.084}
{"ts":1658313420000,"o":23688.5,"h":23693,"l":23677.5,"c":23682.5,"v":106.009}
{"ts":1658313480000,"o":23682.5,"h":23730.5,"l":23682,"c":23724,"v":197.16}
{"ts":1658313540000,"o":23724,"h":23724,"l":23693.5,"c":23701,"v":137.297}
{"ts":1658313600000,"o":23701,"h":23715,"l":23677,"c":23681.5,"v":139.484}
{"ts":1658313660000,"o":23681.5,"h":23730,"l":23679,"c":23730,"v":101.997}
{"ts":1658313720000,"o":23730,"h":23730,"l":23710.5,"c":23730,"v":93.136}
{"ts":1658313780000,"o":23730,"h":23732,"l":23686.5,"c":23696,"v":146.912}
{"ts":1658313840000,"o":23696,"h":23696,"l":23655,"c":23655,"v":116.411}
{"ts":1658313900000,"o":23655,"h":23665,"l":23632.5,"c":23660,"v":211.488}
{"ts":1658313960000,"o":23660,"h":23673,"l":23615,"c":23632,"v":205.941}
{"ts":1658314020000,"o":23632,"h":23632,"l":23585,"c":23585,"v":243.987}
{"ts":1658314080000,"o":23585,"h":23603,"l":23558.5,"c":23570,"v":344.621}
{"ts":1658314140000,"o":23570,"h":23596,"l":23544,"c":23591.5,"v":268.609}
{"ts":1658314200000,"o":23591.5,"h":23606,"l":23567,"c":23572,"v":214.162}
{"ts":1658314260000,"o":23572,"h":23597.5,"l":23551.5,"c":23596.5,"v":154.972}
{"ts":1658314320000,"o":23596.5,"h":23620.5,"l":23594.5,"c":23600.5,"v":157.594}
{"ts":1658314380000,"o":23600.5,"h":23619,"l":23600,"c":23607,"v":115.598}
{"ts":1658314440000,"o":23607,"h":23618,"l":23601,"c":23610,"v":47.099}
{"ts":1658314500000,"o":23610,"h":23633,"l":23600.5,"c":23632.5,"v":114.391}
{"ts":1658314560000,"o":23632.5,"h":23661,"l":23632.5,"c":23641,"v":169.765}
{"ts":1658314620000,"o":23641,"h":23720,"l":23641,"c":23704,"v":330.441}
{"ts":1658314680000,"o":23704,"h":23728.5,"l":23690,"c":23724.5,"v":144.846}
{"ts":1658314740000,"o":23724.5,"h":23724.5,"l":23686.5,"c":23699.5,"v":143.466}
{"ts":1658314800000,"o":23699.5,"h":23708.5,"l":23686,"c":23699,"v":135.466}
{"ts":1658314860000,"o":23699,"h":23761,"l":23698.5,"c":23747,"v":318.902}
{"ts":1658314920000,"o":23747,"h":23747.5,"l":23682.5,"c":23684,"v":185.729}
{"ts":1658314980000,"o":23684,"h":23707,"l":23678.5,"c":23690,"v":86.994}
{"ts":1658315040000,"o":23690,"h":23700,"l":23672,"c":23674.5,"v":113.24}
{"ts":1658315100000,"o":23674.5,"h":23676.5,"l":23648,"c":23676.5,"v":126.867}
{"ts":1658315160000,"o":23676.5,"h":23740,"l":23676.5,"c":23734.5,"v":167.221}
{"ts":1658315220000,"o":23734.5,"h":23749.5,"l":23707.5,"c":23714,"v":151.165}
{"ts":1658315280000,"o":23714,"h":23745.5,"l":23714,"c":23733.5,"v":95.774}
{"ts":1658315340000,"o":23733.5,"h":23814,"l":23728,"c":23789,"v":422.975}
{"ts":1658315400000,"o":23789,"h":23826,"l":23750,"c":23759.5,"v":476.142}
{"ts":1658315460000,"o":23759.5,"h":23766.5,"l":23728.5,"c":23728.5,"v":123.83}
{"ts":1658315520000,"o":23728.5,"h":23754,"l":23721,"c":23744.5,"v":83.943}
{"ts":1658315580000,"o":23744.5,"h":23745,"l":23685.5,"c":23705.5,"v":388.768}
{"ts":1658315640000,"o":23705.5,"h":23720,"l":23680,"c":23683.5,"v":130.847}
{"ts":1658315700000,"o":23683.5,"h":23697,"l":23670.5,"c":23696.5,"v":108.519}
{"ts":1658315760000,"o":23696.5,"h":23700,"l":23631,"c":23634,"v":296}
{"ts":1658315820000,"o":23634,"h":23665,"l":23614,"c":23665,"v":281.936}
{"ts":1658315880000,"o":23665,"h":23671,"l":23633.5,"c":23653,"v":177.601}
{"ts":1658315940000,"o":23653,"h":23695.5,"l":23652.5,"c":23681.5,"v":92.104}
{"ts":1658316000000,"o":23681.5,"h":23704.5,"l":23670,"c":23682,"v":215.377}
{"ts":1658316060000,"o":23682,"h":23682.5,"l":23650,"c":23666.5,"v":62.43}
{"ts":1658316120000,"o":23666.5,"h":23670,"l":23643,"c":23647,"v":98.363}
{"ts":1658316180000,"o":23647,"h":23657,"l":23641.5,"c":23642,"v":48.921}
{"ts":1658316240000,"o":23642,"h":23650,"l":23641,"c":23646,"v":41.7}
{"ts":1658316300000,"o":23646,"h":23654.5,"l":23640.5,"c":23641.5,"v":62.881}
{"ts":1658316360000,"o":23641.5,"h":23670,"l":23640.5,"c":23666.5,"v":57.147}
{"ts":1658316420000,"o":23666.5,"h":23666.5,"l":23640,"c":23640,"v":59.074}
{"ts":1658316480000,"o":23640,"h":23640.5,"l":23600,"c":23607,"v":158.608}
{"ts":1658316540000,"o":23607,"h":23629,"l":23602.5,"c":23617.5,"v":75.055}
{"ts":1658316600000,"o":23617.5,"h":23617.5,"l":23580,"c":23580.5,"v":242.774}
{"ts":1658316660000,"o":23580.5,"h":23629,"l":23580,"c":23629,"v":126.684}
{"ts":1658316720000,"o":23629,"h":23670.5,"l":23628.5,"c":23657.5,"v":220.799}
{"ts":1658316780000,"o":23657.5,"h":23671,"l":23655.5,"c":23671,"v":54.784}
{"ts":1658316840000,"o":23671,"h":23693.5,"l":23658.5,"c":23693.5,"v":84.897}
{"ts":1658316900000,"o":23693.5,"h":23697,"l":23671,"c":23688,"v":130.272}
{"ts":1658316960000,"o":23688,"h":23688.5,"l":23666,"c":23670,"v":57.959}
{"ts":1658317020000,"o":23670,"h":23670.5,"l":23652,"c":23655.5,"v":28.75}
{"ts":1658317080000,"o":23655.5,"h":23667,"l":23655.5,"c":23667,"v":23.29}
{"ts":1658317140000,"o":23667,"h":23672.5,"l":23644,"c":23665.5,"v":73.094}
{"ts":1658317200000,"o":23665.5,"h":23680.5,"l":23655.5,"c":23668.5,"v":144.863}
{"ts":1658317260000,"o":23668.5,"h":23675,"l":23662.5,"c":23662.5,"v":50.98}
{"ts":1658317320000,"o":23662.5,"h":23663,"l":23634,"c":23644.5,"v":85.402}
{"ts":1658317380000,"o":23644.5,"h":23644.5,"l":23631.5,"c":23632,"v":37.366}
{"ts":1658317440000,"o":23632,"h":23632,"l":23600,"c":23608.5,"v":105.039}
{"ts":1658317500000,"o":23608.5,"h":23621,"l":23580.5,"c":23587,"v":148.026}
{"ts":1658317560000,"o":23587,"h":23608.5,"l":23583,"c":23601.5,"v":92.727}
{"ts":1658317620000,"o":23601.5,"h":23634,"l":23597.5,"c":23625.5,"v":70.648}
{"ts":1658317680000,"o":23625.5,"h":23646,"l":23616.5,"c":23622,"v":104.486}
{"ts":1658317740000,"o":23622,"h":23646.5,"l":23621.5,"c":23631.5,"v":34.141}
{"ts":1658317800000,"o":23631.5,"h":23643.5,"l":23614.5,"c":23626,"v":59.747}
{"ts":1658317860000,"o":23626,"h":23653,"l":23626,"c":23643.5,"v":117.162}
{"ts":1658317920000,"o":23643.5,"h":23677,"l":23620,"c":23665.5,"v":180.759}
{"ts":1658317980000,"o":23665.5,"h":23679,"l":23665.5,"c":23668,"v":117.282}
{"ts":1658318040000,"o":23668,"h":23715,"l":23667,"c":23711,"v":300.319}
{"ts":1658318100000,"o":23711,"h":23741.5,"l":23693,"c":23695.5,"v":209.566}
{"ts":1658318160000,"o":23695.5,"h":23750,"l":23695,"c":23744.5,"v":172.669}
{"ts":1658318220000,"o":23744.5,"h":23744.5,"l":23695.5,"c":23695.5,"v":220.765}
{"ts":1658318280000,"o":23695.5,"h":23720.5,"l":23689.5,"c":23707,"v":186.738}
{"ts":1658318340000,"o":23707,"h":23730.5,"l":23696.5,"c":23726,"v":50.345}
{"ts":1658318400000,"o":23726,"h":23749,"l":23720,"c":23730.5,"v":110.996}
{"ts":1658318460000,"o":23730.5,"h":23764,"l":23730,"c":23748,"v":138.785}
{"ts":1658318520000,"o":23748,"h":23748.5,"l":23705,"c":23706.5,"v":112.428}
{"ts":1658318580000,"o":23706.5,"h":23719.5,"l":23700,"c":23714,"v":44.538}
{"ts":1658318640000,"o":23714,"h":23726,"l":23701,"c":23719,"v":141.354}
{"ts":1658318700000,"o":23719,"h":23721,"l":23695.5,"c":23703,"v":97.575}
{"ts":1658318760000,"o":23703,"h":23748.5,"l":23697,"c":23743,"v":97.415}
{"ts":1658318820000,"o":23743,"h":23784,"l":23735,"c":23784,"v":307.511}
{"ts":1658318880000,"o":23784,"h":23806.5,"l":23767.5,"c":23794.5,"v":415.365}
{"ts":1658318940000,"o":23794.5,"h":23818.5,"l":23770,"c":23775,"v":298.68}
{"ts":1658319000000,"o":23775,"h":23788,"l":23721,"c":23733,"v":181.436}
{"ts":1658319060000,"o":23733,"h":23758,"l":23720,"c":23724,"v":244.496}
{"ts":1658319120000,"o":23724,"h":23738,"l":23705,"c":23725,"v":112.198}
{"ts":1658319180000,"o":23725,"h":23785,"l":23710.5,"c":23784.5,"v":261.507}
{"ts":1658319240000,"o":23784.5,"h":23801,"l":23765.5,"c":23766.5,"v":124.015}
{"ts":1658319300000,"o":23766.5,"h":23790,"l":23761.5,"c":23781,"v":89.25}
{"ts":1658319360000,"o":23781,"h":23815,"l":23780.5,"c":23802,"v":147.292}
{"ts":1658319420000,"o":23802,"h":23835,"l":23790,"c":23804.5,"v":258.691}
{"ts":1658319480000,"o":23804.5,"h":23825,"l":23804.5,"c":23808.5,"v":131.179}
{"ts":1658319540000,"o":23808.5,"h":23817,"l":23780,"c":23785,"v":138.892}
{"ts":1658319600000,"o":23785,"h":23813.5,"l":23780.5,"c":23809,"v":107.587}
{"ts":1658319660000,"o":23809,"h":23819,"l":23764,"c":23805,"v":136.307}
{"ts":1658319720000,"o":23805,"h":23839,"l":23782,"c":23833.5,"v":178.153}
{"ts":1658319780000,"o":23833.5,"h":23833.5,"l":23741,"c":23759.5,"v":295.899}
{"ts":1658319840000,"o":23759.5,"h":23798.5,"l":23743,"c":23795.5,"v":245.804}
{"ts":1658319900000,"o":23795.5,"h":23820,"l":23770.5,"c":23807,"v":183.702}
{"ts":1658319960000,"o":23807,"h":23814,"l":23780,"c":23787,"v":93.672}
{"ts":1658320020000,"o":23787,"h":23850,"l":23787,"c":23839,"v":301.004}
{"ts":1658320080000,"o":23839,"h":23950,"l":23783,"c":23786,"v":2280.926}
{"ts":1658320140000,"o":23786,"h":23848.5,"l":23700,"c":23704,"v":948.51}
{"ts":1658320200000,"o":23704,"h":23755,"l":23671.5,"c":23752.5,"v":617.739}
{"ts":1658320260000,"o":23752.5,"h":23795.5,"l":23741,"c":23781.5,"v":285.622}
{"ts":1658320320000,"o":23781.5,"h":23781.5,"l":23754.5,"c":23774,"v":266.713}
{"ts":1658320380000,"o":23774,"h":23799,"l":23754,"c":23768.5,"v":144.825}
{"ts":1658320440000,"o":23768.5,"h":23780,"l":23755,"c":23775.5,"v":145.272}
{"ts":1658320500000,"o":23775.5,"h":23776.5,"l":23744.5,"c":23755,"v":75.259}
{"ts":1658320560000,"o":23755,"h":23755,"l":23737.5,"c":23740.5,"v":93.485}
{"ts":1658320620000,"o":23740.5,"h":23740.5,"l":23653.5,"c":23666.5,"v":613.814}
{"ts":1658320680000,"o":23666.5,"h":23673.5,"l":23604.5,"c":23629.5,"v":715.373}
{"ts":1658320740000,"o":23629.5,"h":23632.5,"l":23610,"c":23616.5,"v":311.374}
{"ts":1658320800000,"o":23616.5,"h":23650.5,"l":23600,"c":23600,"v":315.731}
{"ts":1658320860000,"o":23600,"h":23625.5,"l":23566.5,"c":23620,"v":461.252}
{"ts":1658320920000,"o":23620,"h":23654.5,"l":23620,"c":23636,"v":246.005}
{"ts":1658320980000,"o":23636,"h":23655,"l":23627.5,"c":23650,"v":163.618}
{"ts":1658321040000,"o":23650,"h":23650,"l":23614,"c":23629.5,"v":106.534}
{"ts":1658321100000,"o":23629.5,"h":23650,"l":23628.5,"c":23645.5,"v":78.591}
{"ts":1658321160000,"o":23645.5,"h":23680.5,"l":23638,"c":23680.5,"v":319.279}
{"ts":1658321220000,"o":23680.5,"h":23832,"l":23678.5,"c":23792,"v":1508.032}
{"ts":1658321280000,"o":23792,"h":23821,"l":23759.5,"c":23817.5,"v":691.348}
{"ts":1658321340000,"o":23817.5,"h":23820,"l":23781.5,"c":23789.5,"v":224.02}
{"ts":1658321400000,"o":23789.5,"h":23870.5,"l":23781.5,"c":23825,"v":620.032}
{"ts":1658321460000,"o":23825,"h":23828,"l":23800,"c":23802.5,"v":187.912}
{"ts":1658321520000,"o":23802.5,"h":23812,"l":23777,"c":23805,"v":166.259}
{"ts":1658321580000,"o":23805,"h":23811.5,"l":23780.5,"c":23780.5,"v":112.417}
{"ts":1658321640000,"o":23780.5,"h":23825.5,"l":23780.5,"c":23816.5,"v":113.727}
{"ts":1658321700000,"o":23816.5,"h":23832,"l":23796,"c":23796,"v":156.997}
{"ts":1658321760000,"o":23796,"h":23809.5,"l":23761,"c":23793.5,"v":254.846}
{"ts":1658321820000,"o":23793.5,"h":23810.5,"l":23778,"c":23798,"v":71.706}
{"ts":1658321880000,"o":23798,"h":23806.5,"l":23777,"c":23781.5,"v":50.585}
{"ts":1658321940000,"o":23781.5,"h":23797.5,"l":23781,"c":23796,"v":58.182}
{"ts":1658322000000,"o":23796,"h":23815.5,"l":23787,"c":23787,"v":149.512}
{"ts":1658322060000,"o":23787,"h":23820,"l":23782.5,"c":23820,"v":102.879}
{"ts":1658322120000,"o":23820,"h":23820,"l":23800,"c":23816.5,"v":83.022}
{"ts":1658322180000,"o":23816.5,"h":23820,"l":23788.5,"c":23795,"v":250.416}
{"ts":1658322240000,"o":23795,"h":23824,"l":23795,"c":23813,"v":76.254}
{"ts":1658322300000,"o":23813,"h":23838,"l":23810,"c":23837.5,"v":97.777}
{"ts":1658322360000,"o":23837.5,"h":23863.5,"l":23828,"c":23844.5,"v":236.703}
{"ts":1658322420000,"o":23844.5,"h":23850.5,"l":23830,"c":23833,"v":109.245}
{"ts":1658322480000,"o":23833,"h":23843.5,"l":23822,"c":23834.5,"v":63.083}
{"ts":1658322540000,"o":23834.5,"h":23846.5,"l":23827.5,"c":23843,"v":98.455}
{"ts":1658322600000,"o":23843,"h":23843.5,"l":23797,"c":23825.5,"v":203.314}
{"ts":1658322660000,"o":23825.5,"h":23828,"l":23795,"c":23799.5,"v":94.08}
{"ts":1658322720000,"o":23799.5,"h":23819.5,"l":23781,"c":23819,"v":150.941}
{"ts":1658322780000,"o":23819,"h":23821.5,"l":23800,"c":23808,"v":41.543}
{"ts":1658322840000,"o":23808,"h":23820,"l":23796,"c":23815,"v":41.104}
{"ts":1658322900000,"o":23815,"h":23844,"l":23808.5,"c":23844,"v":76.442}
{"ts":1658322960000,"o":23844,"h":23900,"l":23843.5,"c":23879.5,"v":523.092}
{"ts":1658323020000,"o":23879.5,"h":23888,"l":23831,"c":23850,"v":170.834}
{"ts":1658323080000,"o":23850,"h":23873.5,"l":23841,"c":23872.5,"v":83.522}
{"ts":1658323140000,"o":23872.5,"h":23882,"l":23856,"c":23870,"v":201.746}
{"ts":1658323200000,"o":23870,"h":23882.5,"l":23859,"c":23866.5,"v":83.682}
{"ts":1658323260000,"o":23866.5,"h":23879,"l":23862,"c":23873.5,"v":46.626}
{"ts":1658323320000,"o":23873.5,"h":23890,"l":23817.5,"c":23837,"v":370.1}
{"ts":1658323380000,"o":23837,"h":23846,"l":23816.5,"c":23845,"v":98.039}
{"ts":1658323440000,"o":23845,"h":23864,"l":23838.5,"c":23862.5,"v":173.118}
{"ts":1658323500000,"o":23862.5,"h":23914,"l":23862.5,"c":23893.5,"v":204.501}
{"ts":1658323560000,"o":23893.5,"h":23897.5,"l":23880,"c":23888.5,"v":127.406}
{"ts":1658323620000,"o":23888.5,"h":23899.5,"l":23887,"c":23887,"v":205.226}
{"ts":1658323680000,"o":23887,"h":23896.5,"l":23870,"c":23879.5,"v":76.484}
{"ts":1658323740000,"o":23879.5,"h":23974.5,"l":23840,"c":23867,"v":1109.773}
{"ts":1658323800000,"o":23867,"h":23891,"l":23820,"c":23820,"v":433.163}
{"ts":1658323860000,"o":23820,"h":23857.5,"l":23819,"c":23822,"v":234.54}
{"ts":1658323920000,"o":23822,"h":23840,"l":23761,"c":23775,"v":590.094}
{"ts":1658323980000,"o":23775,"h":23851,"l":23774.5,"c":23815,"v":388.258}
{"ts":1658324040000,"o":23815,"h":23907.5,"l":23814.5,"c":23882.5,"v":541.476}
{"ts":1658324100000,"o":23882.5,"h":23977,"l":23882.5,"c":23931.5,"v":837.734}
{"ts":1658324160000,"o":23931.5,"h":23995,"l":23917,"c":23987.5,"v":1089.541}
{"ts":1658324220000,"o":23987.5,"h":24079,"l":23944,"c":24034,"v":2672.536}
{"ts":1658324280000,"o":24034,"h":24049,"l":23982,"c":23982.5,"v":619.066}
{"ts":1658324340000,"o":23982.5,"h":23990,"l":23918,"c":23925.5,"v":766.657}
{"ts":1658324400000,"o":23925.5,"h":24004.5,"l":23925,"c":23965,"v":339.185}
{"ts":1658324460000,"o":23965,"h":23983,"l":23921,"c":23921.5,"v":230.864}
{"ts":1658324520000,"o":23921.5,"h":23955.5,"l":23886.5,"c":23894.5,"v":396.36}
{"ts":1658324580000,"o":23894.5,"h":23924.5,"l":23886.5,"c":23922,"v":319.916}
{"ts":1658324640000,"o":23922,"h":23925,"l":23891,"c":23919.5,"v":228.841}
{"ts":1658324700000,"o":23919.5,"h":23930,"l":23885.5,"c":23906,"v":268.311}
{"ts":1658324760000,"o":23906,"h":23964.5,"l":23890,"c":23958,"v":231.449}
{"ts":1658324820000,"o":23958,"h":23985,"l":23927,"c":23963,"v":208.069}
{"ts":1658324880000,"o":23963,"h":23986,"l":23912,"c":23921.5,"v":359.642}
{"ts":1658324940000,"o":23921.5,"h":23950,"l":23890,"c":23941.5,"v":295.33}
{"ts":1658325000000,"o":23941.5,"h":23950,"l":23921,"c":23943.5,"v":172.119}
{"ts":1658325060000,"o":23943.5,"h":23960,"l":23925,"c":23951.5,"v":135.882}
{"ts":1658325120000,"o":23951.5,"h":23954,"l":23915.5,"c":23927.5,"v":75.138}
{"ts":1658325180000,"o":23927.5,"h":23927.5,"l":23868,"c":23868.5,"v":321.648}
{"ts":1658325240000,"o":23868.5,"h":23875.5,"l":23789.5,"c":23819.5,"v":627.462}
{"ts":1658325300000,"o":23819.5,"h":23894,"l":23815,"c":23841,"v":399.356}
{"ts":1658325360000,"o":23841,"h":23856,"l":23832,"c":23851,"v":181.743}
{"ts":1658325420000,"o":23851,"h":23855.5,"l":23797.5,"c":23812,"v":280.128}
{"ts":1658325480000,"o":23812,"h":23845,"l":23769.5,"c":23769.5,"v":662.334}
{"ts":1658325540000,"o":23769.5,"h":23787,"l":23767,"c":23772.5,"v":321.26}
{"ts":1658325600000,"o":23772.5,"h":23803,"l":23762,"c":23793.5,"v":273.775}
{"ts":1658325660000,"o":23793.5,"h":23823,"l":23784,"c":23785.5,"v":327.389}
{"ts":1658325720000,"o":23785.5,"h":23785.5,"l":23734,"c":23738,"v":600.226}
{"ts":1658325780000,"o":23738,"h":23768,"l":23738,"c":23758,"v":187.093}
{"ts":1658325840000,"o":23758,"h":23784,"l":23753.5,"c":23762,"v":189.69}
{"ts":1658325900000,"o":23762,"h":23762.5,"l":23668,"c":23699.5,"v":653.679}
{"ts":1658325960000,"o":23699.5,"h":23731,"l":23694,"c":23730.5,"v":218.291}
{"ts":1658326020000,"o":23730.5,"h":23752,"l":23720,"c":23748.5,"v":221.953}
{"ts":1658326080000,"o":23748.5,"h":23807,"l":23748,"c":23797.5,"v":307.228}
{"ts":1658326140000,"o":23797.5,"h":23826,"l":23789,"c":23818.5,"v":343.9}
{"ts":1658326200000,"o":23818.5,"h":23829.5,"l":23811,"c":23826,"v":234.058}
{"ts":1658326260000,"o":23826,"h":23826,"l":23786.5,"c":23797,"v":191.926}
{"ts":1658326320000,"o":23797,"h":23844.5,"l":23796.5,"c":23844,"v":130.341}
{"ts":1658326380000,"o":23844,"h":23857.5,"l":23844,"c":23857.5,"v":200.313}
{"ts":1658326440000,"o":23857.5,"h":23857.5,"l":23837,"c":23837,"v":75.963}
{"ts":1658326500000,"o":23837,"h":23848.5,"l":23821,"c":23848,"v":173.366}
{"ts":1658326560000,"o":23848,"h":23848.5,"l":23820,"c":23832,"v":75.706}
{"ts":1658326620000,"o":23832,"h":23832.5,"l":23809,"c":23816.5,"v":44.745}
{"ts":1658326680000,"o":23816.5,"h":23844,"l":23816.5,"c":23831,"v":61.671}
{"ts":1658326740000,"o":23831,"h":23836,"l":23817,"c":23836,"v":35.82}
{"ts":1658326800000,"o":23836,"h":23864.5,"l":23835.5,"c":23859,"v":122.186}
{"ts":1658326860000,"o":23859,"h":23881,"l":23852.5,"c":23852.5,"v":153.209}
{"ts":1658326920000,"o":23852.5,"h":23896.5,"l":23841,"c":23881.5,"v":132.693}
{"ts":1658326980000,"o":23881.5,"h":23913,"l":23881,"c":23902.5,"v":262.763}
{"ts":1658327040000,"o":23902.5,"h":23929.5,"l":23890,"c":23921,"v":235.48}
{"ts":1658327100000,"o":23921,"h":23949,"l":23911,"c":23945.5,"v":284.317}
{"ts":1658327160000,"o":23945.5,"h":23945.5,"l":23923.5,"c":23933.5,"v":223.685}
{"ts":1658327220000,"o":23933.5,"h":23970,"l":23933.5,"c":23957.5,"v":216.443}
{"ts":1658327280000,"o":23957.5,"h":23965,"l":23950,"c":23959.5,"v":93.034}
{"ts":1658327340000,"o":23959.5,"h":23988,"l":23937,"c":23985.5,"v":304.274}
{"ts":1658327400000,"o":23985.5,"h":24025,"l":23930,"c":23950.5,"v":865.962}
{"ts":1658327460000,"o":23950.5,"h":23968,"l":23925.5,"c":23967.5,"v":134.788}
{"ts":1658327520000,"o":23967.5,"h":23968,"l":23946,"c":23965.5,"v":162.717}
{"ts":1658327580000,"o":23965.5,"h":24000,"l":23954,"c":24000,"v":148.337}
{"ts":1658327640000,"o":24000,"h":24019,"l":23980.5,"c":23993.5,"v":319.781}
{"ts":1658327700000,"o":23993.5,"h":23994,"l":23965,"c":23970,"v":328.737}
{"ts":1658327760000,"o":23970,"h":24032,"l":23970,"c":24031.5,"v":265.179}
{"ts":1658327820000,"o":24031.5,"h":24048,"l":23994,"c":24006,"v":409.019}
{"ts":1658327880000,"o":24006,"h":24024,"l":23998.5,"c":24005.5,"v":192.228}
{"ts":1658327940000,"o":24005.5,"h":24006,"l":23978,"c":23979,"v":214.326}
{"ts":1658328000000,"o":23979,"h":23982,"l":23950.5,"c":23951,"v":221.036}
{"ts":1658328060000,"o":23951,"h":23972,"l":23908.5,"c":23911,"v":713.375}
{"ts":1658328120000,"o":23911,"h":23946.5,"l":23903,"c":23929,"v":164.312}
{"ts":1658328180000,"o":23929,"h":23943,"l":23924.5,"c":23940,"v":75.183}
{"ts":1658328240000,"o":23940,"h":23985,"l":23939.5,"c":23982.5,"v":246.29}
{"ts":1658328300000,"o":23982.5,"h":24008.5,"l":23978.5,"c":23979,"v":344.411}
{"ts":1658328360000,"o":23979,"h":24024.5,"l":23972.5,"c":23994.5,"v":312.97}
{"ts":1658328420000,"o":23994.5,"h":24029,"l":23990.5,"c":24014.5,"v":193.778}
{"ts":1658328480000,"o":24014.5,"h":24054.5,"l":24014.5,"c":24038.5,"v":329.666}
{"ts":1658328540000,"o":24038.5,"h":24095,"l":24015.5,"c":24040.5,"v":694.321}
{"ts":1658328600000,"o":24040.5,"h":24135,"l":24003.5,"c":24070,"v":1338.302}
{"ts":1658328660000,"o":24070,"h":24118.5,"l":24062,"c":24087,"v":637.35}
{"ts":1658328720000,"o":24087,"h":24099,"l":24069.5,"c":24089.5,"v":222.716}
{"ts":1658328780000,"o":24089.5,"h":24090,"l":24080,"c":24084.5,"v":353.749}
{"ts":1658328840000,"o":24084.5,"h":24120,"l":24062.5,"c":24097,"v":587.934}
{"ts":1658328900000,"o":24097,"h":24112.5,"l":24079.5,"c":24083,"v":426.071}
{"ts":1658328960000,"o":24083,"h":24146.5,"l":24070.5,"c":24096.5,"v":929.87}
{"ts":1658329020000,"o":24096.5,"h":24169.5,"l":24092.5,"c":24159,"v":1104.769}
{"ts":1658329080000,"o":24159,"h":24169,"l":24129,"c":24168,"v":503.095}
{"ts":1658329140000,"o":24168,"h":24180,"l":24161,"c":24175,"v":596.755}
{"ts":1658329200000,"o":24175,"h":24175,"l":24131,"c":24135,"v":437.66}
{"ts":1658329260000,"o":24135,"h":24153,"l":24133,"c":24145,"v":233.741}
{"ts":1658329320000,"o":24145,"h":24188,"l":24138.5,"c":24180.5,"v":269.21}
{"ts":1658329380000,"o":24180.5,"h":24183,"l":24150,"c":24153.5,"v":240.566}
{"ts":1658329440000,"o":24153.5,"h":24177,"l":24131,"c":24177,"v":165.562}
{"ts":1658329500000,"o":24177,"h":24177,"l":24142,"c":24142.5,"v":157.198}
{"ts":1658329560000,"o":24142.5,"h":24142.5,"l":24108.5,"c":24129.5,"v":302.025}
{"ts":1658329620000,"o":24129.5,"h":24142.5,"l":24113.5,"c":24116.5,"v":158.735}
{"ts":1658329680000,"o":24116.5,"h":24120,"l":24078,"c":24119.5,"v":412.48}
{"ts":1658329740000,"o":24119.5,"h":24124.5,"l":24085,"c":24088,"v":163.214}
{"ts":1658329800000,"o":24088,"h":24109,"l":24086.5,"c":24095,"v":142.635}
{"ts":1658329860000,"o":24095,"h":24095,"l":24068.5,"c":24092,"v":229.925}
{"ts":1658329920000,"o":24092,"h":24100,"l":24083,"c":24094.5,"v":116.789}
{"ts":1658329980000,"o":24094.5,"h":24145,"l":24090,"c":24139,"v":336.009}
{"ts":1658330040000,"o":24139,"h":24139.5,"l":24122,"c":24122.5,"v":92.663}
{"ts":1658330100000,"o":24122.5,"h":24127.5,"l":24057,"c":24084.5,"v":276.85}
{"ts":1658330160000,"o":24084.5,"h":24084.5,"l":24054,"c":24055,"v":217.156}
{"ts":1658330220000,"o":24055,"h":24097,"l":24055,"c":24063,"v":199.47}
{"ts":1658330280000,"o":24063,"h":24085.5,"l":24059,"c":24078,"v":164.73}
{"ts":1658330340000,"o":24078,"h":24078.5,"l":24054,"c":24054.5,"v":145.895}
{"ts":1658330400000,"o":24054.5,"h":24068.5,"l":24053.5,"c":24061,"v":97.853}
{"ts":1658330460000,"o":24061,"h":24062,"l":24027,"c":24036,"v":193.552}
{"ts":1658330520000,"o":24036,"h":24055.5,"l":24035.5,"c":24048.5,"v":105.505}
{"ts":1658330580000,"o":24048.5,"h":24067.5,"l":24047.5,"c":24054.5,"v":107.045}
{"ts":1658330640000,"o":24054.5,"h":24084.5,"l":24054.5,"c":24082.5,"v":149.575}
{"ts":1658330700000,"o":24082.5,"h":24132,"l":24073,"c":24132,"v":170.722}
{"ts":1658330760000,"o":24132,"h":24178.5,"l":24122.5,"c":24162.5,"v":429.567}
{"ts":1658330820000,"o":24162.5,"h":24200,"l":24140,"c":24193,"v":644.112}
{"ts":1658330880000,"o":24193,"h":24198.5,"l":24143,"c":24195.5,"v":401.897}
{"ts":1658330940000,"o":24195.5,"h":24250,"l":24169,"c":24173,"v":1477.92}
{"ts":1658331000000,"o":24173,"h":24216,"l":24172.5,"c":24214,"v":247.051}
{"ts":1658331060000,"o":24214,"h":24214,"l":24183,"c":24183.5,"v":197.046}
{"ts":1658331120000,"o":24183.5,"h":24183.5,"l":24115,"c":24136,"v":475.744}
{"ts":1658331180000,"o":24136,"h":24203.5,"l":24130,"c":24194,"v":188.545}
{"ts":1658331240000,"o":24194,"h":24227,"l":24193.5,"c":24212,"v":238.674}
{"ts":1658331300000,"o":24212,"h":24277,"l":24180,"c":24180,"v":870.303}
{"ts":1658331360000,"o":24180,"h":24220,"l":24163.5,"c":24220,"v":334.854}
{"ts":1658331420000,"o":24220,"h":24220,"l":24185,"c":24188,"v":120.271}
{"ts":1658331480000,"o":24188,"h":24191.5,"l":24170.5,"c":24171,"v":154.792}
{"ts":1658331540000,"o":24171,"h":24175,"l":24161.5,"c":24170.5,"v":118.603}
{"ts":1658331600000,"o":24170.5,"h":24170.5,"l":24154.5,"c":24165.5,"v":117.701}
{"ts":1658331660000,"o":24165.5,"h":24165.5,"l":24101,"c":24120,"v":324.192}
{"ts":1658331720000,"o":24120,"h":24120,"l":24086,"c":24093,"v":206.783}
{"ts":1658331780000,"o":24093,"h":24137,"l":24091,"c":24126.5,"v":221.265}
{"ts":1658331840000,"o":24126.5,"h":24169.5,"l":24119,"c":24147,"v":147.819}
{"ts":1658331900000,"o":24147,"h":24161.5,"l":24124.5,"c":24129.5,"v":125.248}
{"ts":1658331960000,"o":24129.5,"h":24131.5,"l":24108.5,"c":24128,"v":149.101}
{"ts":1658332020000,"o":24128,"h":24128,"l":24106,"c":24119.5,"v":52.168}
{"ts":1658332080000,"o":24119.5,"h":24133,"l":24116,"c":24123.5,"v":46.363}
{"ts":1658332140000,"o":24123.5,"h":24124,"l":24092,"c":24097,"v":191.691}
{"ts":1658332200000,"o":24097,"h":24116.5,"l":24096.5,"c":24110.5,"v":103.319}
{"ts":1658332260000,"o":24110.5,"h":24136.5,"l":24088,"c":24119.5,"v":84.423}
{"ts":1658332320000,"o":24119.5,"h":24170,"l":24118.5,"c":24168.5,"v":253.263}
{"ts":1658332380000,"o":24168.5,"h":24190.5,"l":24157.5,"c":24182.5,"v":274.835}
{"ts":1658332440000,"o":24182.5,"h":24190.5,"l":24157,"c":24165.5,"v":177.324}
{"ts":1658332500000,"o":24165.5,"h":24165.5,"l":24120,"c":24130,"v":107.931}
{"ts":1658332560000,"o":24130,"h":24180,"l":24122,"c":24180,"v":182.028}
{"ts":1658332620000,"o":24180,"h":24180,"l":24153.5,"c":24154,"v":137.79}
{"ts":1658332680000,"o":24154,"h":24179.5,"l":24153.5,"c":24163,"v":96.152}
{"ts":1658332740000,"o":24163,"h":24176,"l":24151.5,"c":24151.5,"v":25.061}
{"ts":1658332800000,"o":24151.5,"h":24180.5,"l":24150,"c":24175,"v":139.424}
{"ts":1658332860000,"o":24175,"h":24183.5,"l":24163.5,"c":24165,"v":103.517}
{"ts":1658332920000,"o":24165,"h":24165.5,"l":24130,"c":24140,"v":133.285}
{"ts":1658332980000,"o":24140,"h":24142.5,"l":24135.5,"c":24140.5,"v":203.745}
{"ts":1658333040000,"o":24140.5,"h":24160,"l":24138,"c":24160,"v":58.82}
{"ts":1658333100000,"o":24160,"h":24160,"l":24136,"c":24136.5,"v":54.982}
{"ts":1658333160000,"o":24136.5,"h":24136.5,"l":24095.5,"c":24095.5,"v":146.068}
{"ts":1658333220000,"o":24095.5,"h":24145,"l":24095,"c":24130,"v":101.091}
{"ts":1658333280000,"o":24130,"h":24142.5,"l":24120,"c":24120,"v":129.595}
{"ts":1658333340000,"o":24120,"h":24130,"l":24116.5,"c":24119.5,"v":48.241}
{"ts":1658333400000,"o":24119.5,"h":24126,"l":24103.5,"c":24106.5,"v":57.069}
{"ts":1658333460000,"o":24106.5,"h":24108,"l":24100,"c":24102.5,"v":62.097}
{"ts":1658333520000,"o":24102.5,"h":24103,"l":24080.5,"c":24080.5,"v":126.798}
{"ts":1658333580000,"o":24080.5,"h":24080.5,"l":24041,"c":24045.5,"v":356.899}
{"ts":1658333640000,"o":24045.5,"h":24063,"l":24040,"c":24044,"v":193.831}
{"ts":1658333700000,"o":24044,"h":24049,"l":23956.5,"c":23994,"v":1177.186}
{"ts":1658333760000,"o":23994,"h":24038,"l":23975,"c":24023.5,"v":332.429}
{"ts":1658333820000,"o":24023.5,"h":24074,"l":24020,"c":24065,"v":286.614}
{"ts":1658333880000,"o":24065,"h":24078,"l":24051.5,"c":24078,"v":105.604}
{"ts":1658333940000,"o":24078,"h":24094.5,"l":24051,"c":24086,"v":186.966}
{"ts":1658334000000,"o":24086,"h":24089,"l":24055,"c":24066.5,"v":117.063}
{"ts":1658334060000,"o":24066.5,"h":24075.5,"l":24053.5,"c":24059,"v":39.742}
{"ts":1658334120000,"o":24059,"h":24060.5,"l":24029,"c":24032.5,"v":66.957}
{"ts":1658334180000,"o":24032.5,"h":24040,"l":24009.5,"c":24024,"v":154.178}
{"ts":1658334240000,"o":24024,"h":24025.5,"l":24000,"c":24009,"v":109.877}
{"ts":1658334300000,"o":24009,"h":24013.5,"l":23965,"c":23966,"v":415.219}
{"ts":1658334360000,"o":23966,"h":23966,"l":23869,"c":23934,"v":1162.363}
{"ts":1658334420000,"o":23934,"h":23952,"l":23889,"c":23909,"v":325.713}
{"ts":1658334480000,"o":23909,"h":23909,"l":23811,"c":23842,"v":1365.164}
{"ts":1658334540000,"o":23842,"h":23882,"l":23823,"c":23851.5,"v":599.222}
{"ts":1658334600000,"o":23851.5,"h":23913,"l":23840,"c":23912.5,"v":618.773}
{"ts":1658334660000,"o":23912.5,"h":23912.5,"l":23887,"c":23896.5,"v":155.596}
{"ts":1658334720000,"o":23896.5,"h":23897.5,"l":23815,"c":23842,"v":361.632}
{"ts":1658334780000,"o":23842,"h":23848.5,"l":23781.5,"c":23792.5,"v":565.236}
{"ts":1658334840000,"o":23792.5,"h":23800.5,"l":23753.5,"c":23756.5,"v":580.344}
{"ts":1658334900000,"o":23756.5,"h":23837,"l":23740.5,"c":23830,"v":807.962}
{"ts":1658334960000,"o":23830,"h":23847,"l":23787,"c":23794,"v":276.581}
{"ts":1658335020000,"o":23794,"h":23852.5,"l":23793.5,"c":23852,"v":341.085}
{"ts":1658335080000,"o":23852,"h":23881,"l":23833.5,"c":23834,"v":213.819}
{"ts":1658335140000,"o":23834,"h":23854.5,"l":23815.5,"c":23815.5,"v":210.113}
{"ts":1658335200000,"o":23815.5,"h":23853,"l":23811.5,"c":23811.5,"v":183.947}
{"ts":1658335260000,"o":23811.5,"h":23819.5,"l":23731,"c":23746,"v":405.124}
{"ts":1658335320000,"o":23746,"h":23746.5,"l":23650,"c":23653.5,"v":1575.502}
{"ts":1658335380000,"o":23653.5,"h":23698,"l":23604,"c":23620,"v":1084.473}
{"ts":1658335440000,"o":23620,"h":23665.5,"l":23547.5,"c":23630,"v":2282.105}
{"ts":1658335500000,"o":23630,"h":23687.5,"l":23614,"c":23687,"v":505.077}
{"ts":1658335560000,"o":23687,"h":23687,"l":23589,"c":23627,"v":486.891}
{"ts":1658335620000,"o":23627,"h":23668,"l":23596.5,"c":23664,"v":263.853}
{"ts":1658335680000,"o":23664,"h":23685.5,"l":23630.5,"c":23648.5,"v":590.552}
{"ts":1658335740000,"o":23648.5,"h":23696.5,"l":23640,"c":23691,"v":304.148}
{"ts":1658335800000,"o":23691,"h":23699.5,"l":23670,"c":23689.5,"v":248.746}
{"ts":1658335860000,"o":23689.5,"h":23761,"l":23674.5,"c":23754.5,"v":471.636}
{"ts":1658335920000,"o":23754.5,"h":23779.5,"l":23718.5,"c":23733,"v":385.582}
{"ts":1658335980000,"o":23733,"h":23747.5,"l":23697.5,"c":23736,"v":211.02}
{"ts":1658336040000,"o":23736,"h":23745,"l":23710.5,"c":23710.5,"v":159.608}
{"ts":1658336100000,"o":23710.5,"h":23729,"l":23679,"c":23729,"v":281.989}
{"ts":1658336160000,"o":23729,"h":23732,"l":23708,"c":23732,"v":105.985}
{"ts":1658336220000,"o":23732,"h":23740,"l":23720,"c":23735,"v":100.851}
{"ts":1658336280000,"o":23735,"h":23742.5,"l":23705,"c":23708.5,"v":156.309}
{"ts":1658336340000,"o":23708.5,"h":23715.5,"l":23685,"c":23686.5,"v":141.643}
{"ts":1658336400000,"o":23686.5,"h":23689,"l":23659.5,"c":23668,"v":138.209}
{"ts":1658336460000,"o":23668,"h":23717,"l":23668,"c":23713,"v":222.477}
{"ts":1658336520000,"o":23713,"h":23734.5,"l":23666,"c":23675.5,"v":168.251}
{"ts":1658336580000,"o":23675.5,"h":23676,"l":23631,"c":23646.5,"v":326.921}
{"ts":1658336640000,"o":23646.5,"h":23654,"l":23584,"c":23590,"v":466.731}
{"ts":1658336700000,"o":23590,"h":23650,"l":23581,"c":23635.5,"v":275.24}
{"ts":1658336760000,"o":23635.5,"h":23665.5,"l":23617,"c":23635,"v":268.068}
{"ts":1658336820000,"o":23635,"h":23656,"l":23627,"c":23653.5,"v":93.991}
{"ts":1658336880000,"o":23653.5,"h":23653.5,"l":23604.5,"c":23605,"v":112.968}
{"ts":1658336940000,"o":23605,"h":23615,"l":23521,"c":23606,"v":860.223}
{"ts":1658337000000,"o":23606,"h":23609.5,"l":23430,"c":23469.5,"v":1942.206}
{"ts":1658337060000,"o":23469.5,"h":23497.5,"l":23441,"c":23442,"v":713.366}
{"ts":1658337120000,"o":23442,"h":23459.5,"l":23415,"c":23427,"v":710.317}
{"ts":1658337180000,"o":23427,"h":23517,"l":23420,"c":23500,"v":365.065}
{"ts":1658337240000,"o":23500,"h":23523,"l":23498.5,"c":23500.5,"v":139.915}
{"ts":1658337300000,"o":23500.5,"h":23545,"l":23490,"c":23516.5,"v":166.005}
{"ts":1658337360000,"o":23516.5,"h":23616,"l":23479,"c":23572.5,"v":615.362}
{"ts":1658337420000,"o":23572.5,"h":23586,"l":23540.5,"c":23558,"v":185.409}
{"ts":1658337480000,"o":23558,"h":23580,"l":23555,"c":23569.5,"v":137.764}
{"ts":1658337540000,"o":23569.5,"h":23600,"l":23561.5,"c":23600,"v":152.399}
{"ts":1658337600000,"o":23600,"h":23612,"l":23565,"c":23576,"v":219.051}
{"ts":1658337660000,"o":23576,"h":23579,"l":23555.5,"c":23562,"v":74.782}
{"ts":1658337720000,"o":23562,"h":23630,"l":23562,"c":23630,"v":226.132}
{"ts":1658337780000,"o":23630,"h":23630,"l":23601,"c":23606,"v":155.843}
{"ts":1658337840000,"o":23606,"h":23611,"l":23581.5,"c":23587.5,"v":99.22}
{"ts":1658337900000,"o":23587.5,"h":23611.5,"l":23574.5,"c":23608,"v":94.705}
{"ts":1658337960000,"o":23608,"h":23615,"l":23600.5,"c":23614.5,"v":37.557}
{"ts":1658338020000,"o":23614.5,"h":23630,"l":23597.5,"c":23598,"v":161.405}
{"ts":1658338080000,"o":23598,"h":23635.5,"l":23588,"c":23627.5,"v":109.662}
{"ts":1658338140000,"o":23627.5,"h":23638.5,"l":23615,"c":23627.5,"v":102.651}
{"ts":1658338200000,"o":23627.5,"h":23644.5,"l":23618.5,"c":23642.5,"v":99.648}
{"ts":1658338260000,"o":23642.5,"h":23666,"l":23636.5,"c":23666,"v":153.504}
{"ts":1658338320000,"o":23666,"h":23709.5,"l":23655.5,"c":23694.5,"v":514.039}
{"ts":1658338380000,"o":23694.5,"h":23700,"l":23683.5,"c":23687,"v":125.766}
{"ts":1658338440000,"o":23687,"h":23720.5,"l":23676,"c":23681,"v":243.031}
{"ts":1658338500000,"o":23681,"h":23681,"l":23635.5,"c":23653,"v":465.691}
{"ts":1658338560000,"o":23653,"h":23678,"l":23653,"c":23662,"v":90.509}
{"ts":1658338620000,"o":23662,"h":23679.5,"l":23662,"c":23676,"v":84.372}
{"ts":1658338680000,"o":23676,"h":23680,"l":23645,"c":23645.5,"v":68.983}
{"ts":1658338740000,"o":23645.5,"h":23651.5,"l":23626.5,"c":23640,"v":120.22}
{"ts":1658338800000,"o":23640,"h":23664.5,"l":23628.5,"c":23662,"v":80.85}
{"ts":1658338860000,"o":23662,"h":23662,"l":23627,"c":23627.5,"v":50.388}
{"ts":1658338920000,"o":23627.5,"h":23646,"l":23622.5,"c":23638,"v":76.245}
{"ts":1658338980000,"o":23638,"h":23640,"l":23623.5,"c":23637.5,"v":66.027}
{"ts":1658339040000,"o":23637.5,"h":23638,"l":23608,"c":23617.5,"v":137.579}
{"ts":1658339100000,"o":23617.5,"h":23637,"l":23613.5,"c":23636.5,"v":41.677}
{"ts":1658339160000,"o":23636.5,"h":23638.5,"l":23619,"c":23637.5,"v":94.83}
{"ts":1658339220000,"o":23637.5,"h":23649.5,"l":23622.5,"c":23649,"v":47.463}
{"ts":1658339280000,"o":23649,"h":23649.5,"l":23632,"c":23632.5,"v":74.561}
{"ts":1658339340000,"o":23632.5,"h":23654,"l":23593.5,"c":23597,"v":299.262}
{"ts":1658339400000,"o":23597,"h":23638.5,"l":23596,"c":23634.5,"v":87.661}
{"ts":1658339460000,"o":23634.5,"h":23634.5,"l":23578,"c":23592.5,"v":168}
{"ts":1658339520000,"o":23592.5,"h":23610,"l":23576,"c":23605.5,"v":99.863}
{"ts":1658339580000,"o":23605.5,"h":23606,"l":23572,"c":23584.5,"v":114.922}
{"ts":1658339640000,"o":23584.5,"h":23598,"l":23556,"c":23556,"v":190.105}
{"ts":1658339700000,"o":23556,"h":23556.5,"l":23528,"c":23535.5,"v":203.245}
{"ts":1658339760000,"o":23535.5,"h":23555,"l":23535.5,"c":23539,"v":90.676}
{"ts":1658339820000,"o":23539,"h":23544,"l":23493,"c":23502,"v":324.624}
{"ts":1658339880000,"o":23502,"h":23534,"l":23499,"c":23507.5,"v":106.782}
{"ts":1658339940000,"o":23507.5,"h":23535,"l":23507,"c":23510,"v":62.232}
{"ts":1658340000000,"o":23510,"h":23557,"l":23508,"c":23547,"v":322.3}
{"ts":1658340060000,"o":23547,"h":23554,"l":23524,"c":23539.5,"v":68.203}
{"ts":1658340120000,"o":23539.5,"h":23560,"l":23530.5,"c":23560,"v":76.098}
{"ts":1658340180000,"o":23560,"h":23594,"l":23560,"c":23590.5,"v":132.139}
{"ts":1658340240000,"o":23590.5,"h":23602,"l":23571,"c":23602,"v":80.87}
{"ts":1658340300000,"o":23602,"h":23635,"l":23590,"c":23633,"v":245.755}
{"ts":1658340360000,"o":23633,"h":23641.5,"l":23618,"c":23618.5,"v":101.741}
{"ts":1658340420000,"o":23618.5,"h":23659.5,"l":23618,"c":23653.5,"v":122.926}
{"ts":1658340480000,"o":23653.5,"h":23653.5,"l":23634.5,"c":23651,"v":55.081}
{"ts":1658340540000,"o":23651,"h":23660.5,"l":23642.5,"c":23660.5,"v":71.429}
{"ts":1658340600000,"o":23660.5,"h":23660.5,"l":23628,"c":23637.5,"v":52.155}
{"ts":1658340660000,"o":23637.5,"h":23639,"l":23628.5,"c":23629.5,"v":34.559}
{"ts":1658340720000,"o":23629.5,"h":23636,"l":23614,"c":23626,"v":37.336}
{"ts":1658340780000,"o":23626,"h":23650.5,"l":23626,"c":23642.5,"v":77.06}
{"ts":1658340840000,"o":23642.5,"h":23655,"l":23621,"c":23654,"v":36.448}
{"ts":1658340900000,"o":23654,"h":23715,"l":23644,"c":23697,"v":685.538}
{"ts":1658340960000,"o":23697,"h":23713.5,"l":23687,"c":23690.5,"v":182.71}
{"ts":1658341020000,"o":23690.5,"h":23746.5,"l":23666,"c":23729.5,"v":745.236}
{"ts":1658341080000,"o":23729.5,"h":23769,"l":23723.5,"c":23750,"v":515.51}
{"ts":1658341140000,"o":23750,"h":23774,"l":23749.5,"c":23770,"v":279.2}
{"ts":1658341200000,"o":23770,"h":23816,"l":23760,"c":23800.5,"v":702.011}
{"ts":1658341260000,"o":23800.5,"h":23845,"l":23788,"c":23837,"v":880.278}
{"ts":1658341320000,"o":23837,"h":23848,"l":23832,"c":23843.5,"v":207.964}
{"ts":1658341380000,"o":23843.5,"h":23870,"l":23814.5,"c":23821,"v":383.039}
{"ts":1658341440000,"o":23821,"h":23828.5,"l":23780,"c":23819.5,"v":334.395}
{"ts":1658341500000,"o":23819.5,"h":23819.5,"l":23791.5,"c":23798.5,"v":124.255}
{"ts":1658341560000,"o":23798.5,"h":23819.5,"l":23798.5,"c":23815.5,"v":66.61}
{"ts":1658341620000,"o":23815.5,"h":23815.5,"l":23785,"c":23785,"v":75.332}
{"ts":1658341680000,"o":23785,"h":23788,"l":23765,"c":23785.5,"v":123.367}
{"ts":1658341740000,"o":23785.5,"h":23799,"l":23781,"c":23783.5,"v":122.564}
{"ts":1658341800000,"o":23783.5,"h":23802,"l":23780,"c":23797.5,"v":107.863}
{"ts":1658341860000,"o":23797.5,"h":23799,"l":23788,"c":23792.5,"v":64.92}
{"ts":1658341920000,"o":23792.5,"h":23838,"l":23780,"c":23824,"v":261.266}
{"ts":1658341980000,"o":23824,"h":23844.5,"l":23815,"c":23829.5,"v":80.015}
{"ts":1658342040000,"o":23829.5,"h":23831.5,"l":23805,"c":23805,"v":152.187}
{"ts":1658342100000,"o":23805,"h":23815,"l":23790,"c":23792.5,"v":92.033}
{"ts":1658342160000,"o":23792.5,"h":23793,"l":23765.5,"c":23769.5,"v":212.418}
{"ts":1658342220000,"o":23769.5,"h":23785,"l":23769,"c":23777,"v":63.684}
{"ts":1658342280000,"o":23777,"h":23799,"l":23776.5,"c":23798.5,"v":61.755}
{"ts":1658342340000,"o":23798.5,"h":23799,"l":23780,"c":23781.5,"v":56.754}
{"ts":1658342400000,"o":23781.5,"h":23781.5,"l":23771.5,"c":23771.5,"v":97.312}
{"ts":1658342460000,"o":23771.5,"h":23772,"l":23720.5,"c":23727.5,"v":294.58}
{"ts":1658342520000,"o":23727.5,"h":23728.5,"l":23715.5,"c":23719.5,"v":61.58}
{"ts":1658342580000,"o":23719.5,"h":23719.5,"l":23655.5,"c":23713,"v":416.594}
{"ts":1658342640000,"o":23713,"h":23730,"l":23713,"c":23730,"v":77.429}
{"ts":1658342700000,"o":23730,"h":23738,"l":23724.5,"c":23726.5,"v":143.565}
{"ts":1658342760000,"o":23726.5,"h":23763.5,"l":23726,"c":23758.5,"v":61.65}
{"ts":1658342820000,"o":23758.5,"h":23770.5,"l":23738,"c":23740.5,"v":96.613}
{"ts":1658342880000,"o":23740.5,"h":23773.5,"l":23734.5,"c":23765.5,"v":95.684}
{"ts":1658342940000,"o":23765.5,"h":23802,"l":23760,"c":23795,"v":192.484}
{"ts":1658343000000,"o":23795,"h":23805,"l":23767.5,"c":23768,"v":85.983}
{"ts":1658343060000,"o":23768,"h":23790,"l":23767.5,"c":23789.5,"v":79.776}
{"ts":1658343120000,"o":23789.5,"h":23789.5,"l":23770.5,"c":23772.5,"v":38.997}
{"ts":1658343180000,"o":23772.5,"h":23777.5,"l":23764,"c":23764.5,"v":68.13}
{"ts":1658343240000,"o":23764.5,"h":23765,"l":23675.5,"c":23686.5,"v":424.219}
{"ts":1658343300000,"o":23686.5,"h":23695.5,"l":23668,"c":23695.5,"v":224.573}
{"ts":1658343360000,"o":23695.5,"h":23727,"l":23695,"c":23726.5,"v":84.904}
{"ts":1658343420000,"o":23726.5,"h":23727,"l":23700,"c":23706.5,"v":103.454}
{"ts":1658343480000,"o":23706.5,"h":23740,"l":23706.5,"c":23737.5,"v":170.461}
{"ts":1658343540000,"o":23737.5,"h":23762.5,"l":23725,"c":23756,"v":125.532}
{"ts":1658343600000,"o":23756,"h":23780,"l":23737,"c":23780,"v":88.891}
{"ts":1658343660000,"o":23780,"h":23823.5,"l":23779.5,"c":23821,"v":252.766}
{"ts":1658343720000,"o":23821,"h":23833.5,"l":23819,"c":23833,"v":127.191}
{"ts":1658343780000,"o":23833,"h":23888,"l":23832.5,"c":23887.5,"v":263.223}
{"ts":1658343840000,"o":23887.5,"h":23941.5,"l":23879,"c":23904.5,"v":898.07}
{"ts":1658343900000,"o":23904.5,"h":23911,"l":23880,"c":23880.5,"v":196.949}
{"ts":1658343960000,"o":23880.5,"h":23898,"l":23849.5,"c":23897.5,"v":256.887}
{"ts":1658344020000,"o":23897.5,"h":23900,"l":23868.5,"c":23881.5,"v":132.21}
{"ts":1658344080000,"o":23881.5,"h":23885,"l":23844,"c":23856.5,"v":193.701}
{"ts":1658344140000,"o":23856.5,"h":23856.5,"l":23800,"c":23832,"v":240.742}
{"ts":1658344200000,"o":23832,"h":23857,"l":23832,"c":23857,"v":96.958}
{"ts":1658344260000,"o":23857,"h":23872,"l":23856.5,"c":23862.5,"v":62.847}
{"ts":1658344320000,"o":23862.5,"h":23863,"l":23811,"c":23817,"v":117.632}
{"ts":1658344380000,"o":23817,"h":23823.5,"l":23769.5,"c":23775,"v":247.441}
{"ts":1658344440000,"o":23775,"h":23791.5,"l":23770,"c":23789,"v":130.728}
{"ts":1658344500000,"o":23789,"h":23796,"l":23738.5,"c":23746.5,"v":258.256}
{"ts":1658344560000,"o":23746.5,"h":23746.5,"l":23714,"c":23715.5,"v":191.927}
{"ts":1658344620000,"o":23715.5,"h":23738.5,"l":23698,"c":23698,"v":153.533}
{"ts":1658344680000,"o":23698,"h":23722,"l":23698,"c":23709.5,"v":255.806}
{"ts":1658344740000,"o":23709.5,"h":23738.5,"l":23709,"c":23732,"v":199.322}
{"ts":1658344800000,"o":23732,"h":23746,"l":23716.5,"c":23719,"v":86.028}
{"ts":1658344860000,"o":23719,"h":23726.5,"l":23719,"c":23726.5,"v":53.796}
{"ts":1658344920000,"o":23726.5,"h":23726.5,"l":23713,"c":23722.5,"v":42.623}
{"ts":1658344980000,"o":23722.5,"h":23723,"l":23683.5,"c":23684,"v":136.79}
{"ts":1658345040000,"o":23684,"h":23706.5,"l":23683.5,"c":23694,"v":89.268}
{"ts":1658345100000,"o":23694,"h":23720,"l":23693.5,"c":23712,"v":48.538}
{"ts":1658345160000,"o":23712,"h":23725.5,"l":23703,"c":23725.5,"v":78.27}
{"ts":1658345220000,"o":23725.5,"h":23732.5,"l":23704,"c":23710.5,"v":87.542}
{"ts":1658345280000,"o":23710.5,"h":23722.5,"l":23667,"c":23677,"v":128.067}
{"ts":1658345340000,"o":23677,"h":23719,"l":23676.5,"c":23719,"v":57.693}
{"ts":1658345400000,"o":23719,"h":23722,"l":23658,"c":23658,"v":213.269}
{"ts":1658345460000,"o":23658,"h":23690.5,"l":23658,"c":23671.5,"v":98.759}
{"ts":1658345520000,"o":23671.5,"h":23679,"l":23625,"c":23634,"v":505.886}
{"ts":1658345580000,"o":23634,"h":23650.5,"l":23613,"c":23635,"v":177.492}
{"ts":1658345640000,"o":23635,"h":23640,"l":23610,"c":23614.5,"v":133.483}
{"ts":1658345700000,"o":23614.5,"h":23633,"l":23602,"c":23625,"v":237.253}
{"ts":1658345760000,"o":23625,"h":23647,"l":23615,"c":23646.5,"v":127.801}
{"ts":1658345820000,"o":23646.5,"h":23662,"l":23613,"c":23617.5,"v":111.207}
{"ts":1658345880000,"o":23617.5,"h":23634,"l":23610,"c":23610.5,"v":239.63}
{"ts":1658345940000,"o":23610.5,"h":23612.5,"l":23575,"c":23596,"v":430.188}
{"ts":1658346000000,"o":23596,"h":23610,"l":23593,"c":23610,"v":56.772}
{"ts":1658346060000,"o":23610,"h":23645.5,"l":23596.5,"c":23645.5,"v":132.77}
{"ts":1658346120000,"o":23645.5,"h":23649.5,"l":23620,"c":23627,"v":118.706}
{"ts":1658346180000,"o":23627,"h":23644,"l":23601.5,"c":23607,"v":168.432}
{"ts":1658346240000,"o":23607,"h":23614.5,"l":23602.5,"c":23612,"v":59.466}
{"ts":1658346300000,"o":23612,"h":23614,"l":23556.5,"c":23571.5,"v":463.623}
{"ts":1658346360000,"o":23571.5,"h":23596,"l":23569,"c":23594.5,"v":97.327}
{"ts":1658346420000,"o":23594.5,"h":23614,"l":23586.5,"c":23610.5,"v":87.82}
{"ts":1658346480000,"o":23610.5,"h":23634,"l":23610,"c":23633,"v":44.699}
{"ts":1658346540000,"o":23633,"h":23668,"l":23632.5,"c":23654.5,"v":126.172}
{"ts":1658346600000,"o":23654.5,"h":23662.5,"l":23643,"c":23657,"v":142.639}
{"ts":1658346660000,"o":23657,"h":23658,"l":23651,"c":23658,"v":90.084}
{"ts":1658346720000,"o":23658,"h":23669,"l":23657.5,"c":23669,"v":116.966}
{"ts":1658346780000,"o":23669,"h":23669,"l":23639,"c":23649,"v":65.061}
{"ts":1658346840000,"o":23649,"h":23666,"l":23625.5,"c":23666,"v":166.823}
{"ts":1658346900000,"o":23666,"h":23666,"l":23657.5,"c":23666,"v":52.038}
{"ts":1658346960000,"o":23666,"h":23675,"l":23651,"c":23654.5,"v":66.223}
{"ts":1658347020000,"o":23654.5,"h":23664,"l":23634.5,"c":23663.5,"v":40.925}
{"ts":1658347080000,"o":23663.5,"h":23673.5,"l":23630,"c":23639.5,"v":108.579}
{"ts":1658347140000,"o":23639.5,"h":23662,"l":23635,"c":23657,"v":68.668}
{"ts":1658347200000,"o":23657,"h":23659.5,"l":23649,"c":23655.5,"v":59.716}
{"ts":1658347260000,"o":23655.5,"h":23668.5,"l":23655.5,"c":23668,"v":29.091}
{"ts":1658347320000,"o":23668,"h":23712,"l":23668,"c":23712,"v":209.426}
{"ts":1658347380000,"o":23712,"h":23761.5,"l":23701,"c":23740,"v":381.422}
{"ts":1658347440000,"o":23740,"h":23755,"l":23715,"c":23715.5,"v":134.56}
{"ts":1658347500000,"o":23715.5,"h":23730,"l":23458.5,"c":23531.5,"v":1289.245}
{"ts":1658347560000,"o":23531.5,"h":23547,"l":23317.5,"c":23331.5,"v":2564.678}
{"ts":1658347620000,"o":23331.5,"h":23376,"l":23197.5,"c":23206.5,"v":2804.228}
{"ts":1658347680000,"o":23206.5,"h":23297.5,"l":23102,"c":23281.5,"v":1736.812}
{"ts":1658347740000,"o":23281.5,"h":23351,"l":23226,"c":23231,"v":965.894}
{"ts":1658347800000,"o":23231,"h":23276.5,"l":23196.5,"c":23248,"v":944.349}
{"ts":1658347860000,"o":23248,"h":23267.5,"l":23176.5,"c":23179,"v":327.906}
{"ts":1658347920000,"o":23179,"h":23198.5,"l":23100,"c":23165,"v":975.812}
{"ts":1658347980000,"o":23165,"h":23193,"l":23129,"c":23130,"v":531.642}
{"ts":1658348040000,"o":23130,"h":23140.5,"l":23076,"c":23076.5,"v":682.298}
{"ts":1658348100000,"o":23076.5,"h":23200,"l":23066.5,"c":23140.5,"v":1333.64}
{"ts":1658348160000,"o":23140.5,"h":23144,"l":23057,"c":23083.5,"v":780.276}
{"ts":1658348220000,"o":23083.5,"h":23129,"l":23068.5,"c":23075,"v":433.552}
{"ts":1658348280000,"o":23075,"h":23082.5,"l":23010,"c":23010,"v":924.843}
{"ts":1658348340000,"o":23010,"h":23035.5,"l":23002.5,"c":23019.5,"v":342.4}
{"ts":1658348400000,"o":23019.5,"h":23145,"l":23019.5,"c":23125,"v":735.665}
{"ts":1658348460000,"o":23125,"h":23151,"l":23033,"c":23033.5,"v":453.929}
{"ts":1658348520000,"o":23033.5,"h":23043.5,"l":22889,"c":22917,"v":1857.566}
{"ts":1658348580000,"o":22917,"h":23120,"l":22872,"c":23066,"v":1917.664}
{"ts":1658348640000,"o":23066,"h":23150,"l":23065.5,"c":23142.5,"v":867.846}
{"ts":1658348700000,"o":23142.5,"h":23248,"l":23142,"c":23210,"v":854.074}
{"ts":1658348760000,"o":23210,"h":23220.5,"l":23117,"c":23142,"v":439.413}
{"ts":1658348820000,"o":23142,"h":23178.5,"l":23111,"c":23159.5,"v":262.903}
{"ts":1658348880000,"o":23159.5,"h":23159.5,"l":23090,"c":23090,"v":422.823}
{"ts":1658348940000,"o":23090,"h":23099,"l":23000,"c":23026,"v":603.685}
{"ts":1658349000000,"o":23026,"h":23049,"l":22976,"c":23016,"v":548.215}
{"ts":1658349060000,"o":23016,"h":23095,"l":23015.5,"c":23070.5,"v":444.432}
{"ts":1658349120000,"o":23070.5,"h":23110,"l":23050.5,"c":23099,"v":297.975}
{"ts":1658349180000,"o":23099,"h":23144.5,"l":23078,"c":23099.5,"v":324.856}
{"ts":1658349240000,"o":23099.5,"h":23104.5,"l":23039.5,"c":23039.5,"v":197.791}
{"ts":1658349300000,"o":23039.5,"h":23107,"l":23030,"c":23090.5,"v":164.213}
{"ts":1658349360000,"o":23090.5,"h":23097.5,"l":23050,"c":23063.5,"v":107.276}
{"ts":1658349420000,"o":23063.5,"h":23094,"l":23053.5,"c":23055.5,"v":73.149}
{"ts":1658349480000,"o":23055.5,"h":23086.5,"l":23020,"c":23020,"v":199.973}
{"ts":1658349540000,"o":23020,"h":23065,"l":23020,"c":23045,"v":172.271}
{"ts":1658349600000,"o":23045,"h":23135,"l":23044.5,"c":23128,"v":220.501}
{"ts":1658349660000,"o":23128,"h":23178.5,"l":23119.5,"c":23169.5,"v":540.855}
{"ts":1658349720000,"o":23169.5,"h":23171,"l":23097.5,"c":23150.5,"v":249.327}
{"ts":1658349780000,"o":23150.5,"h":23194,"l":23150.5,"c":23192.5,"v":193.243}
{"ts":1658349840000,"o":23192.5,"h":23193.5,"l":23158.5,"c":23184,"v":198.632}
{"ts":1658349900000,"o":23184,"h":23186.5,"l":23127,"c":23151.5,"v":146.645}
{"ts":1658349960000,"o":23151.5,"h":23153,"l":23116,"c":23120.5,"v":146.5}
{"ts":1658350020000,"o":23120.5,"h":23186,"l":23118.5,"c":23186,"v":143.238}
{"ts":1658350080000,"o":23186,"h":23330,"l":23185.5,"c":23279,"v":1030.52}
{"ts":1658350140000,"o":23279,"h":23299,"l":23238,"c":23255,"v":351.893}
{"ts":1658350200000,"o":23255,"h":23365,"l":23242,"c":23348.5,"v":729.215}
{"ts":1658350260000,"o":23348.5,"h":23348.5,"l":23300,"c":23305,"v":242.127}
{"ts":1658350320000,"o":23305,"h":23345,"l":23300,"c":23342.5,"v":178.904}
{"ts":1658350380000,"o":23342.5,"h":23348,"l":23301,"c":23321.5,"v":179.96}
{"ts":1658350440000,"o":23321.5,"h":23339,"l":23262.5,"c":23267,"v":360.758}
{"ts":1658350500000,"o":23267,"h":23295,"l":23241,"c":23273,"v":258.023}
{"ts":1658350560000,"o":23273,"h":23314,"l":23269.5,"c":23281.5,"v":133.421}
{"ts":1658350620000,"o":23281.5,"h":23303,"l":23281,"c":23287.5,"v":95.072}
{"ts":1658350680000,"o":23287.5,"h":23305,"l":23287.5,"c":23296,"v":124.496}
{"ts":1658350740000,"o":23296,"h":23296.5,"l":23236,"c":23249.5,"v":246.857}
{"ts":1658350800000,"o":23249.5,"h":23298.5,"l":23249.5,"c":23294,"v":227.659}
{"ts":1658350860000,"o":23294,"h":23296.5,"l":23262,"c":23262,"v":83.78}
{"ts":1658350920000,"o":23262,"h":23291.5,"l":23249.5,"c":23267.5,"v":165.83}
{"ts":1658350980000,"o":23267.5,"h":23275,"l":23234.5,"c":23239.5,"v":115.226}
{"ts":1658351040000,"o":23239.5,"h":23300,"l":23237.5,"c":23299.5,"v":206.4}
{"ts":1658351100000,"o":23299.5,"h":23307.5,"l":23285,"c":23285.5,"v":76.611}
{"ts":1658351160000,"o":23285.5,"h":23342.5,"l":23285,"c":23331.5,"v":141.923}
{"ts":1658351220000,"o":23331.5,"h":23343.5,"l":23330.5,"c":23339,"v":121.911}
{"ts":1658351280000,"o":23339,"h":23400,"l":23338.5,"c":23395,"v":515.11}
{"ts":1658351340000,"o":23395,"h":23395.5,"l":23344,"c":23349.5,"v":169.809}
{"ts":1658351400000,"o":23349.5,"h":23357.5,"l":23345,"c":23353,"v":65.44}
{"ts":1658351460000,"o":23353,"h":23368,"l":23343,"c":23343,"v":74.547}
{"ts":1658351520000,"o":23343,"h":23346.5,"l":23290.5,"c":23314,"v":163.649}
{"ts":1658351580000,"o":23314,"h":23365,"l":23308.5,"c":23360.5,"v":54.258}
{"ts":1658351640000,"o":23360.5,"h":23384,"l":23360.5,"c":23376.5,"v":96.918}
{"ts":1658351700000,"o":23376.5,"h":23380,"l":23338,"c":23343.5,"v":102.021}
{"ts":1658351760000,"o":23343.5,"h":23357,"l":23325,"c":23341.5,"v":56.709}
{"ts":1658351820000,"o":23341.5,"h":23350,"l":23315,"c":23319,"v":80.584}
{"ts":1658351880000,"o":23319,"h":23346,"l":23315.5,"c":23341.5,"v":64.34}
{"ts":1658351940000,"o":23341.5,"h":23367,"l":23327,"c":23349,"v":80.621}
{"ts":1658352000000,"o":23349,"h":23367,"l":23340,"c":23365.5,"v":84.401}
{"ts":1658352060000,"o":23365.5,"h":23418.5,"l":23365,"c":23409,"v":249.053}
{"ts":1658352120000,"o":23409,"h":23414,"l":23327,"c":23339,"v":121.977}
{"ts":1658352180000,"o":23339,"h":23378.5,"l":23339,"c":23362.5,"v":60.982}
{"ts":1658352240000,"o":23362.5,"h":23362.5,"l":23311.5,"c":23338.5,"v":267.141}
{"ts":1658352300000,"o":23338.5,"h":23341,"l":23316,"c":23319.5,"v":101.682}
{"ts":1658352360000,"o":23319.5,"h":23332.5,"l":23274.5,"c":23294,"v":216.757}
{"ts":1658352420000,"o":23294,"h":23306,"l":23293.5,"c":23294,"v":61.9}
{"ts":1658352480000,"o":23294,"h":23300,"l":23289,"c":23298.5,"v":112.492}
{"ts":1658352540000,"o":23298.5,"h":23337.5,"l":23296,"c":23327.5,"v":66.672}
{"ts":1658352600000,"o":23327.5,"h":23332,"l":23302,"c":23302,"v":52.48}
{"ts":1658352660000,"o":23302,"h":23302.5,"l":23254,"c":23267,"v":177.233}
{"ts":1658352720000,"o":23267,"h":23286.5,"l":23258,"c":23286.5,"v":49.436}
{"ts":1658352780000,"o":23286.5,"h":23293.5,"l":23268,"c":23272.5,"v":35.563}
{"ts":1658352840000,"o":23272.5,"h":23275,"l":23267.5,"c":23270,"v":39.062}
{"ts":1658352900000,"o":23270,"h":23350.5,"l":23270,"c":23345,"v":175.919}
{"ts":1658352960000,"o":23345,"h":23359.5,"l":23333.5,"c":23359.5,"v":85.326}
{"ts":1658353020000,"o":23359.5,"h":23371.5,"l":23356.5,"c":23368.5,"v":123.965}
{"ts":1658353080000,"o":23368.5,"h":23368.5,"l":23318,"c":23336,"v":97.798}
{"ts":1658353140000,"o":23336,"h":23336.5,"l":23328,"c":23329.5,"v":29.986}
{"ts":1658353200000,"o":23329.5,"h":23330,"l":23316.5,"c":23320.5,"v":32.987}
{"ts":1658353260000,"o":23320.5,"h":23328.5,"l":23319,"c":23328.5,"v":23.562}
{"ts":1658353320000,"o":23328.5,"h":23511.5,"l":23328.5,"c":23494.5,"v":812.01}
{"ts":1658353380000,"o":23494.5,"h":23600,"l":23486,"c":23597.5,"v":914.53}
{"ts":1658353440000,"o":23597.5,"h":23700,"l":23583,"c":23660.5,"v":838.583}
{"ts":1658353500000,"o":23660.5,"h":23715.5,"l":23587.5,"c":23711.5,"v":420.026}
{"ts":1658353560000,"o":23711.5,"h":23800,"l":23659,"c":23753.5,"v":1033.003}
{"ts":1658353620000,"o":23753.5,"h":23778,"l":23681,"c":23765.5,"v":241.109}
{"ts":1658353680000,"o":23765.5,"h":23765.5,"l":23693,"c":23700,"v":193.926}
{"ts":1658353740000,"o":23700,"h":23705.5,"l":23620.5,"c":23623.5,"v":287.576}
{"ts":1658353800000,"o":23623.5,"h":23742.5,"l":23562,"c":23716,"v":785.777}
{"ts":1658353860000,"o":23716,"h":23723.5,"l":23635,"c":23673.5,"v":170.311}
{"ts":1658353920000,"o":23673.5,"h":23692.5,"l":23650,"c":23677,"v":131.722}
{"ts":1658353980000,"o":23677,"h":23684.5,"l":23663,"c":23663.5,"v":52.008}
{"ts":1658354040000,"o":23663.5,"h":23676,"l":23655,"c":23661.5,"v":45.317}
{"ts":1658354100000,"o":23661.5,"h":23661.5,"l":23623,"c":23629.5,"v":120.59}
{"ts":1658354160000,"o":23629.5,"h":23639,"l":23622,"c":23634.5,"v":43.205}
{"ts":1658354220000,"o":23634.5,"h":23640,"l":23582.5,"c":23639.5,"v":126.204}
{"ts":1658354280000,"o":23639.5,"h":23640,"l":23602.5,"c":23604,"v":46.835}
{"ts":1658354340000,"o":23604,"h":23610.5,"l":23604,"c":23610.5,"v":43.934}
{"ts":1658354400000,"o":23610.5,"h":23610.5,"l":23574,"c":23579.5,"v":149.431}
{"ts":1658354460000,"o":23579.5,"h":23580,"l":23532,"c":23566,"v":254.372}
{"ts":1658354520000,"o":23566,"h":23570,"l":23565.5,"c":23566,"v":59.071}
{"ts":1658354580000,"o":23566,"h":23566,"l":23528,"c":23528,"v":99.836}
{"ts":1658354640000,"o":23528,"h":23632,"l":23527.5,"c":23632,"v":405.093}
{"ts":1658354700000,"o":23632,"h":23632,"l":23570,"c":23591.5,"v":139.82}
{"ts":1658354760000,"o":23591.5,"h":23591.5,"l":23567,"c":23579.5,"v":55.556}
{"ts":1658354820000,"o":23579.5,"h":23635,"l":23579.5,"c":23630,"v":113.705}
{"ts":1658354880000,"o":23630,"h":23630,"l":23570,"c":23597.5,"v":55.548}
{"ts":1658354940000,"o":23597.5,"h":23598,"l":23567.5,"c":23582,"v":91.571}
{"ts":1658355000000,"o":23582,"h":23585,"l":23572,"c":23574.5,"v":41.846}
{"ts":1658355060000,"o":23574.5,"h":23574.5,"l":23555,"c":23556,"v":60.28}
{"ts":1658355120000,"o":23556,"h":23574,"l":23533.5,"c":23540,"v":66.799}
{"ts":1658355180000,"o":23540,"h":23564,"l":23540,"c":23560,"v":47.369}
{"ts":1658355240000,"o":23560,"h":23560.5,"l":23485,"c":23487,"v":238.615}
{"ts":1658355300000,"o":23487,"h":23493,"l":23458,"c":23486.5,"v":155.917}
{"ts":1658355360000,"o":23486.5,"h":23536,"l":23484.5,"c":23503,"v":109.495}
{"ts":1658355420000,"o":23503,"h":23535,"l":23503,"c":23535,"v":57.416}
{"ts":1658355480000,"o":23535,"h":23535,"l":23517,"c":23527.5,"v":49.666}
{"ts":1658355540000,"o":23527.5,"h":23534,"l":23498,"c":23498,"v":65.337}
{"ts":1658355600000,"o":23498,"h":23529,"l":23492.5,"c":23529,"v":54.191}
{"ts":1658355660000,"o":23529,"h":23536,"l":23528.5,"c":23535,"v":26.372}
{"ts":1658355720000,"o":23535,"h":23535,"l":23529.5,"c":23529.5,"v":45.781}
{"ts":1658355780000,"o":23529.5,"h":23570,"l":23522.5,"c":23570,"v":85.947}
{"ts":1658355840000,"o":23570,"h":23580,"l":23534,"c":23540.5,"v":101.255}
{"ts":1658355900000,"o":23540.5,"h":23556,"l":23540,"c":23550,"v":27.958}
{"ts":1658355960000,"o":23550,"h":23557,"l":23536,"c":23536,"v":29.294}
{"ts":1658356020000,"o":23536,"h":23543,"l":23492,"c":23500.5,"v":65.804}
{"ts":1658356080000,"o":23500.5,"h":23536,"l":23500,"c":23528,"v":43.191}
{"ts":1658356140000,"o":23528,"h":23540.5,"l":23528,"c":23531.5,"v":31.526}
{"ts":1658356200000,"o":23531.5,"h":23543.5,"l":23531,"c":23541.5,"v":28.78}
{"ts":1658356260000,"o":23541.5,"h":23569.5,"l":23540,"c":23566.5,"v":172.317}
{"ts":1658356320000,"o":23566.5,"h":23566.5,"l":23536.5,"c":23537,"v":40.342}
{"ts":1658356380000,"o":23537,"h":23537,"l":23498.5,"c":23499,"v":37.379}
{"ts":1658356440000,"o":23499,"h":23512,"l":23458.5,"c":23459,"v":149.354}
{"ts":1658356500000,"o":23459,"h":23474,"l":23403,"c":23459.5,"v":510.012}
{"ts":1658356560000,"o":23459.5,"h":23476.5,"l":23435,"c":23435,"v":149.988}
{"ts":1658356620000,"o":23435,"h":23448,"l":23337,"c":23440,"v":641.492}
{"ts":1658356680000,"o":23440,"h":23470.5,"l":23430,"c":23450,"v":150.281}
{"ts":1658356740000,"o":23450,"h":23458,"l":23406,"c":23415.5,"v":124.605}
{"ts":1658356800000,"o":23415.5,"h":23442,"l":23389.5,"c":23390,"v":121.898}
{"ts":1658356860000,"o":23390,"h":23430,"l":23389.5,"c":23411,"v":151.479}
{"ts":1658356920000,"o":23411,"h":23435.5,"l":23405,"c":23432,"v":59.191}
{"ts":1658356980000,"o":23432,"h":23445,"l":23412.5,"c":23419.5,"v":49.956}
{"ts":1658357040000,"o":23419.5,"h":23429,"l":23415,"c":23429,"v":18.618}
{"ts":1658357100000,"o":23429,"h":23429,"l":23390,"c":23399,"v":52.271}
{"ts":1658357160000,"o":23399,"h":23413.5,"l":23394.5,"c":23409.5,"v":47.252}
{"ts":1658357220000,"o":23409.5,"h":23409.5,"l":23367.5,"c":23371.5,"v":183.718}
{"ts":1658357280000,"o":23371.5,"h":23404,"l":23371,"c":23381,"v":119.813}
{"ts":1658357340000,"o":23381,"h":23405,"l":23375,"c":23375,"v":55.076}
{"ts":1658357400000,"o":23375,"h":23381.5,"l":23352,"c":23358.5,"v":81.746}
{"ts":1658357460000,"o":23358.5,"h":23366.5,"l":23334,"c":23352.5,"v":171.33}
{"ts":1658357520000,"o":23352.5,"h":23373.5,"l":23300,"c":23320,"v":234.177}
{"ts":1658357580000,"o":23320,"h":23355,"l":23307,"c":23310,"v":204.839}
{"ts":1658357640000,"o":23310,"h":23355.5,"l":23310,"c":23352,"v":164.266}
{"ts":1658357700000,"o":23352,"h":23363.5,"l":23321.5,"c":23337,"v":78.617}
{"ts":1658357760000,"o":23337,"h":23350,"l":23326.5,"c":23331,"v":53.063}
{"ts":1658357820000,"o":23331,"h":23352,"l":23330.5,"c":23343.5,"v":61.689}
{"ts":1658357880000,"o":23343.5,"h":23345,"l":23311,"c":23317.5,"v":163.869}
{"ts":1658357940000,"o":23317.5,"h":23324.5,"l":23304,"c":23304,"v":162.939}
{"ts":1658358000000,"o":23304,"h":23329.5,"l":23301,"c":23308.5,"v":61.623}
{"ts":1658358060000,"o":23308.5,"h":23320,"l":23308.5,"c":23320,"v":26.591}
{"ts":1658358120000,"o":23320,"h":23327,"l":23259,"c":23271,"v":363.613}
{"ts":1658358180000,"o":23271,"h":23276,"l":23230,"c":23232,"v":254.186}
{"ts":1658358240000,"o":23232,"h":23250,"l":23197,"c":23216,"v":381.649}
{"ts":1658358300000,"o":23216,"h":23216,"l":23184,"c":23210,"v":236.55}
{"ts":1658358360000,"o":23210,"h":23251,"l":23204,"c":23248,"v":137.174}
{"ts":1658358420000,"o":23248,"h":23299,"l":23248,"c":23253.5,"v":135.697}
{"ts":1658358480000,"o":23253.5,"h":23291.5,"l":23228,"c":23287.5,"v":179.331}
{"ts":1658358540000,"o":23287.5,"h":23311,"l":23257.5,"c":23286.5,"v":117.353}
{"ts":1658358600000,"o":23286.5,"h":23288,"l":23250.5,"c":23265.5,"v":128.624}
{"ts":1658358660000,"o":23265.5,"h":23266,"l":23245,"c":23254,"v":42.895}
{"ts":1658358720000,"o":23254,"h":23258.5,"l":23212.5,"c":23212.5,"v":138.516}
{"ts":1658358780000,"o":23212.5,"h":23242,"l":23208,"c":23223,"v":101.254}
{"ts":1658358840000,"o":23223,"h":23237.5,"l":23223,"c":23229.5,"v":40.055}
{"ts":1658358900000,"o":23229.5,"h":23260,"l":23229.5,"c":23256,"v":97.993}
{"ts":1658358960000,"o":23256,"h":23259,"l":23162,"c":23185,"v":269.478}
{"ts":1658359020000,"o":23185,"h":23200.5,"l":23142.5,"c":23166,"v":201.93}
{"ts":1658359080000,"o":23166,"h":23188,"l":23108,"c":23187.5,"v":382.918}
{"ts":1658359140000,"o":23187.5,"h":23222,"l":23163,"c":23191,"v":182.567}
{"ts":1658359200000,"o":23191,"h":23214,"l":23191,"c":23210.5,"v":59.522}
{"ts":1658359260000,"o":23210.5,"h":23225,"l":23187,"c":23187.5,"v":127.012}
{"ts":1658359320000,"o":23187.5,"h":23210,"l":23187.5,"c":23204.5,"v":39.322}
{"ts":1658359380000,"o":23204.5,"h":23265,"l":23203.5,"c":23261,"v":134.025}
{"ts":1658359440000,"o":23261,"h":23267,"l":23240.5,"c":23240.5,"v":159.805}
{"ts":1658359500000,"o":23240.5,"h":23250,"l":23197,"c":23227.5,"v":82.184}
{"ts":1658359560000,"o":23227.5,"h":23237.5,"l":23219,"c":23225,"v":51.389}
{"ts":1658359620000,"o":23225,"h":23226,"l":23195,"c":23201.5,"v":61.481}
{"ts":1658359680000,"o":23201.5,"h":23240,"l":23201.5,"c":23229,"v":34.285}
{"ts":1658359740000,"o":23229,"h":23236,"l":23221,"c":23225.5,"v":58.448}
{"ts":1658359800000,"o":23225.5,"h":23239,"l":23213.5,"c":23234.5,"v":53.184}
{"ts":1658359860000,"o":23234.5,"h":23245,"l":23215.5,"c":23241,"v":93.135}
{"ts":1658359920000,"o":23241,"h":23247,"l":23241,"c":23247,"v":31.18}
{"ts":1658359980000,"o":23247,"h":23320,"l":23246.5,"c":23314,"v":291.75}
{"ts":1658360040000,"o":23314,"h":23355,"l":23300,"c":23341,"v":340.609}
{"ts":1658360100000,"o":23341,"h":23349.5,"l":23303.5,"c":23324.5,"v":115.865}
{"ts":1658360160000,"o":23324.5,"h":23325,"l":23300.5,"c":23320,"v":75.437}
{"ts":1658360220000,"o":23320,"h":23320,"l":23301,"c":23302,"v":27.017}
{"ts":1658360280000,"o":23302,"h":23345,"l":23288,"c":23344.5,"v":86.149}
{"ts":1658360340000,"o":23344.5,"h":23392,"l":23313.5,"c":23364,"v":425.926}
{"ts":1658360400000,"o":23364,"h":23377,"l":23340,"c":23344,"v":140.917}
{"ts":1658360460000,"o":23344,"h":23369.5,"l":23335.5,"c":23356.5,"v":86.5}
{"ts":1658360520000,"o":23356.5,"h":23391.5,"l":23338,"c":23391.5,"v":206.92}
{"ts":1658360580000,"o":23391.5,"h":23391.5,"l":23345,"c":23348,"v":126.602}
{"ts":1658360640000,"o":23348,"h":23374.5,"l":23347.5,"c":23366,"v":74.694}
{"ts":1658360700000,"o":23366,"h":23377.5,"l":23360,"c":23377,"v":45.148}
{"ts":1658360760000,"o":23377,"h":23398,"l":23375.5,"c":23395,"v":176.647}
{"ts":1658360820000,"o":23395,"h":23395,"l":23353,"c":23359.5,"v":94.129}
{"ts":1658360880000,"o":23359.5,"h":23365,"l":23359.5,"c":23364,"v":26.536}
{"ts":1658360940000,"o":23364,"h":23365,"l":23355.5,"c":23356.5,"v":36.628}
{"ts":1658361000000,"o":23356.5,"h":23356.5,"l":23277.5,"c":23309,"v":356.519}
{"ts":1658361060000,"o":23309,"h":23309,"l":23286.5,"c":23299.5,"v":78.648}
{"ts":1658361120000,"o":23299.5,"h":23320,"l":23295,"c":23295.5,"v":62.74}
{"ts":1658361180000,"o":23295.5,"h":23298.5,"l":23200,"c":23200.5,"v":386.156}
{"ts":1658361240000,"o":23200.5,"h":23261.5,"l":23200,"c":23252.5,"v":152.3}
{"ts":1658361300000,"o":23252.5,"h":23252.5,"l":23210.5,"c":23221,"v":193.543}
{"ts":1658361360000,"o":23221,"h":23225,"l":23180,"c":23200,"v":252.637}
{"ts":1658361420000,"o":23200,"h":23207,"l":23180,"c":23180,"v":128.903}
{"ts":1658361480000,"o":23180,"h":23236.5,"l":23176,"c":23219,"v":107.964}
{"ts":1658361540000,"o":23219,"h":23230,"l":23210,"c":23220,"v":71.006}
{"ts":1658361600000,"o":23220,"h":23230,"l":23200,"c":23229.5,"v":124.646}
{"ts":1658361660000,"o":23229.5,"h":23255,"l":23227.5,"c":23230,"v":115.741}
{"ts":1658361720000,"o":23230,"h":23273.5,"l":23230,"c":23259.5,"v":122.101}
{"ts":1658361780000,"o":23259.5,"h":23280,"l":23219.5,"c":23272,"v":109.577}
{"ts":1658361840000,"o":23272,"h":23307,"l":23266.5,"c":23292.5,"v":156.595}
{"ts":1658361900000,"o":23292.5,"h":23307.5,"l":23279.5,"c":23300,"v":60.592}
{"ts":1658361960000,"o":23300,"h":23309.5,"l":23250.5,"c":23268,"v":76.57}
{"ts":1658362020000,"o":23268,"h":23306.5,"l":23260,"c":23306.5,"v":130.731}
{"ts":1658362080000,"o":23306.5,"h":23307,"l":23286.5,"c":23296.5,"v":41.977}
{"ts":1658362140000,"o":23296.5,"h":23297,"l":23273.5,"c":23283.5,"v":48.625}
{"ts":1658362200000,"o":23283.5,"h":23291,"l":23264,"c":23290.5,"v":61.981}
{"ts":1658362260000,"o":23290.5,"h":23302,"l":23276.5,"c":23301.5,"v":40.255}
{"ts":1658362320000,"o":23301.5,"h":23339.5,"l":23264,"c":23274.5,"v":177.063}
{"ts":1658362380000,"o":23274.5,"h":23297.5,"l":23274.5,"c":23297,"v":45.344}
{"ts":1658362440000,"o":23297,"h":23327,"l":23283,"c":23312.5,"v":50.684}
{"ts":1658362500000,"o":23312.5,"h":23321,"l":23307.5,"c":23309,"v":53.997}
{"ts":1658362560000,"o":23309,"h":23328.5,"l":23307,"c":23328.5,"v":32.344}
{"ts":1658362620000,"o":23328.5,"h":23378,"l":23328,"c":23377.5,"v":256.601}
{"ts":1658362680000,"o":23377.5,"h":23378,"l":23334,"c":23349,"v":134.994}
{"ts":1658362740000,"o":23349,"h":23349.5,"l":23338,"c":23346.5,"v":47.74}
{"ts":1658362800000,"o":23346.5,"h":23347.5,"l":23322,"c":23332,"v":38.411}
{"ts":1658362860000,"o":23332,"h":23332,"l":23310,"c":23310,"v":45.798}
{"ts":1658362920000,"o":23310,"h":23310.5,"l":23271,"c":23271.5,"v":135.682}
{"ts":1658362980000,"o":23271.5,"h":23300.5,"l":23270,"c":23299.5,"v":34.632}
{"ts":1658363040000,"o":23299.5,"h":23325,"l":23299.5,"c":23313.5,"v":43.414}
{"ts":1658363100000,"o":23313.5,"h":23319.5,"l":23307,"c":23317.5,"v":20.829}
{"ts":1658363160000,"o":23317.5,"h":23320,"l":23310,"c":23315.5,"v":15.197}
{"ts":1658363220000,"o":23315.5,"h":23317,"l":23300,"c":23306.5,"v":96.602}
{"ts":1658363280000,"o":23306.5,"h":23339.5,"l":23288,"c":23288.5,"v":42.455}
{"ts":1658363340000,"o":23288.5,"h":23288.5,"l":23253.5,"c":23270.5,"v":84.029}
{"ts":1658363400000,"o":23270.5,"h":23271,"l":23241,"c":23241.5,"v":70.395}
{"ts":1658363460000,"o":23241.5,"h":23253,"l":23219,"c":23219.5,"v":91.917}
{"ts":1658363520000,"o":23219.5,"h":23246.5,"l":23219,"c":23244,"v":69.172}
{"ts":1658363580000,"o":23244,"h":23246,"l":23168,"c":23168,"v":273.274}
{"ts":1658363640000,"o":23168,"h":23184.5,"l":23123,"c":23128,"v":357.333}
{"ts":1658363700000,"o":23128,"h":23162,"l":23126,"c":23140,"v":115.435}
{"ts":1658363760000,"o":23140,"h":23215,"l":23137,"c":23182,"v":200.004}
{"ts":1658363820000,"o":23182,"h":23185,"l":23166.5,"c":23170.5,"v":77.891}
{"ts":1658363880000,"o":23170.5,"h":23200,"l":23170,"c":23200,"v":59.082}
{"ts":1658363940000,"o":23200,"h":23200,"l":23179,"c":23184.5,"v":31.219}
{"ts":1658364000000,"o":23184.5,"h":23188.5,"l":23165,"c":23179.5,"v":57.173}
{"ts":1658364060000,"o":23179.5,"h":23188.5,"l":23179.5,"c":23184.5,"v":35.851}
{"ts":1658364120000,"o":23184.5,"h":23197,"l":23144.5,"c":23151.5,"v":67.556}
{"ts":1658364180000,"o":23151.5,"h":23177.5,"l":23151.5,"c":23174,"v":61.438}
{"ts":1658364240000,"o":23174,"h":23174,"l":23152,"c":23154,"v":36.487}
{"ts":1658364300000,"o":23154,"h":23177,"l":23154,"c":23177,"v":38.985}
{"ts":1658364360000,"o":23177,"h":23185,"l":23175,"c":23179,"v":27.26}
{"ts":1658364420000,"o":23179,"h":23179,"l":23122.5,"c":23123.5,"v":96.643}
{"ts":1658364480000,"o":23123.5,"h":23168.5,"l":23123.5,"c":23140.5,"v":58.537}
{"ts":1658364540000,"o":23140.5,"h":23166,"l":23136.5,"c":23149.5,"v":66.2}
{"ts":1658364600000,"o":23149.5,"h":23160,"l":23147,"c":23153.5,"v":37.236}
{"ts":1658364660000,"o":23153.5,"h":23176.5,"l":23153.5,"c":23175.5,"v":59.81}
{"ts":1658364720000,"o":23175.5,"h":23176,"l":23156.5,"c":23173,"v":33.085}
{"ts":1658364780000,"o":23173,"h":23204,"l":23172.5,"c":23204,"v":73.443}
{"ts":1658364840000,"o":23204,"h":23218,"l":23186,"c":23214,"v":64.099}
{"ts":1658364900000,"o":23214,"h":23235.5,"l":23205.5,"c":23235.5,"v":79.384}
{"ts":1658364960000,"o":23235.5,"h":23250,"l":23231.5,"c":23249.5,"v":74.453}
{"ts":1658365020000,"o":23249.5,"h":23261,"l":23229.5,"c":23247.5,"v":91.809}
{"ts":1658365080000,"o":23247.5,"h":23249,"l":23238,"c":23240,"v":35.708}
{"ts":1658365140000,"o":23240,"h":23249.5,"l":23240,"c":23249,"v":29.208}
{"ts":1658365200000,"o":23249,"h":23250,"l":23233.5,"c":23249,"v":63.672}
{"ts":1658365260000,"o":23249,"h":23281,"l":23249,"c":23278.5,"v":105.546}
{"ts":1658365320000,"o":23278.5,"h":23308,"l":23271.5,"c":23276,"v":185.983}
{"ts":1658365380000,"o":23276,"h":23278.5,"l":23260,"c":23266.5,"v":55.026}
{"ts":1658365440000,"o":23266.5,"h":23295.5,"l":23260,"c":23292.5,"v":53.225}
{"ts":1658365500000,"o":23292.5,"h":23293,"l":23253,"c":23253,"v":42.475}
{"ts":1658365560000,"o":23253,"h":23291.5,"l":23253,"c":23283,"v":36.391}
{"ts":1658365620000,"o":23283,"h":23283,"l":23262.5,"c":23264,"v":33.541}
{"ts":1658365680000,"o":23264,"h":23272,"l":23262.5,"c":23269.5,"v":15.731}
{"ts":1658365740000,"o":23269.5,"h":23283,"l":23269,"c":23275.5,"v":22.959}
{"ts":1658365800000,"o":23275.5,"h":23282.5,"l":23239.5,"c":23240.5,"v":40.767}
{"ts":1658365860000,"o":23240.5,"h":23275.5,"l":23228.5,"c":23275.5,"v":103.187}
{"ts":1658365920000,"o":23275.5,"h":23395,"l":23275,"c":23371.5,"v":752.886}
{"ts":1658365980000,"o":23371.5,"h":23428,"l":23341.5,"c":23382,"v":640.419}
{"ts":1658366040000,"o":23382,"h":23402,"l":23365,"c":23389,"v":179.499}
{"ts":1658366100000,"o":23389,"h":23395.5,"l":23377,"c":23382,"v":67.588}
{"ts":1658366160000,"o":23382,"h":23406,"l":23380.5,"c":23381,"v":118.219}
{"ts":1658366220000,"o":23381,"h":23381,"l":23354,"c":23355.5,"v":151.977}
{"ts":1658366280000,"o":23355.5,"h":23364,"l":23327.5,"c":23331,"v":92.565}
{"ts":1658366340000,"o":23331,"h":23348,"l":23322,"c":23322.5,"v":77.41}
{"ts":1658366400000,"o":23322.5,"h":23344.5,"l":23322,"c":23340,"v":77.02}
{"ts":1658366460000,"o":23340,"h":23346.5,"l":23311,"c":23313.5,"v":126.965}
{"ts":1658366520000,"o":23313.5,"h":23346.5,"l":23313.5,"c":23344.5,"v":40.886}
{"ts":1658366580000,"o":23344.5,"h":23351.5,"l":23328.5,"c":23332.5,"v":54.203}
{"ts":1658366640000,"o":23332.5,"h":23349,"l":23325,"c":23349,"v":34.625}
{"ts":1658366700000,"o":23349,"h":23359,"l":23348.5,"c":23355.5,"v":60.943}
{"ts":1658366760000,"o":23355.5,"h":23357,"l":23313.5,"c":23313.5,"v":71.211}
{"ts":1658366820000,"o":23313.5,"h":23314,"l":23288.5,"c":23289.5,"v":109.929}
{"ts":1658366880000,"o":23289.5,"h":23294,"l":23286,"c":23289.5,"v":36.516}
{"ts":1658366940000,"o":23289.5,"h":23290,"l":23263.5,"c":23264,"v":109.01}
{"ts":1658367000000,"o":23264,"h":23283.5,"l":23263.5,"c":23283,"v":48.113}
{"ts":1658367060000,"o":23283,"h":23324,"l":23282.5,"c":23318.5,"v":226.328}
{"ts":1658367120000,"o":23318.5,"h":23351,"l":23307.5,"c":23344.5,"v":54.5}
{"ts":1658367180000,"o":23344.5,"h":23360,"l":23333,"c":23359.5,"v":45.223}
{"ts":1658367240000,"o":23359.5,"h":23360,"l":23331.5,"c":23332.5,"v":65.39}
{"ts":1658367300000,"o":23332.5,"h":23337,"l":23313,"c":23313.5,"v":52.528}
{"ts":1658367360000,"o":23313.5,"h":23336,"l":23313,"c":23333.5,"v":22.696}
{"ts":1658367420000,"o":23333.5,"h":23333.5,"l":23280,"c":23294,"v":65.2}
{"ts":1658367480000,"o":23294,"h":23345,"l":23287.5,"c":23341,"v":78.362}
{"ts":1658367540000,"o":23341,"h":23341,"l":23313.5,"c":23321.5,"v":25.126}
{"ts":1658367600000,"o":23321.5,"h":23338,"l":23321.5,"c":23326,"v":16.508}
{"ts":1658367660000,"o":23326,"h":23328,"l":23257.5,"c":23282.5,"v":179.173}
{"ts":1658367720000,"o":23282.5,"h":23283,"l":23264,"c":23267,"v":54.205}
{"ts":1658367780000,"o":23267,"h":23295,"l":23266.5,"c":23293.5,"v":38.521}
{"ts":1658367840000,"o":23293.5,"h":23301.5,"l":23290,"c":23298,"v":38.007}
{"ts":1658367900000,"o":23298,"h":23298,"l":23286.5,"c":23288,"v":37.86}
{"ts":1658367960000,"o":23288,"h":23316.5,"l":23286,"c":23314,"v":58.989}
{"ts":1658368020000,"o":23314,"h":23316.5,"l":23270,"c":23282,"v":84.053}
{"ts":1658368080000,"o":23282,"h":23290.5,"l":23250,"c":23250,"v":55.331}
{"ts":1658368140000,"o":23250,"h":23275.5,"l":23250,"c":23267.5,"v":55.776}
{"ts":1658368200000,"o":23267.5,"h":23268,"l":23185,"c":23212,"v":373.294}
{"ts":1658368260000,"o":23212,"h":23212,"l":23162,"c":23190.5,"v":268.751}
{"ts":1658368320000,"o":23190.5,"h":23200,"l":23160,"c":23184,"v":113.709}
{"ts":1658368380000,"o":23184,"h":23199,"l":23177,"c":23181.5,"v":67.11}
{"ts":1658368440000,"o":23181.5,"h":23200,"l":23177,"c":23193,"v":110.116}
{"ts":1658368500000,"o":23193,"h":23221,"l":23193,"c":23210,"v":150.604}
{"ts":1658368560000,"o":23210,"h":23212,"l":23187,"c":23192.5,"v":43.683}
{"ts":1658368620000,"o":23192.5,"h":23230.5,"l":23192.5,"c":23227.5,"v":61.431}
{"ts":1658368680000,"o":23227.5,"h":23235,"l":23221,"c":23227.5,"v":61.297}
{"ts":1658368740000,"o":23227.5,"h":23242.5,"l":23221,"c":23230,"v":66.581}
{"ts":1658368800000,"o":23230,"h":23230.5,"l":23215.5,"c":23219.5,"v":23.882}
{"ts":1658368860000,"o":23219.5,"h":23246,"l":23215,"c":23244,"v":49.297}
{"ts":1658368920000,"o":23244,"h":23276.5,"l":23231.5,"c":23275,"v":124.782}
{"ts":1658368980000,"o":23275,"h":23280,"l":23253.5,"c":23276,"v":99.623}
{"ts":1658369040000,"o":23276,"h":23276.5,"l":23256.5,"c":23266,"v":33.366}
{"ts":1658369100000,"o":23266,"h":23286.5,"l":23266,"c":23286,"v":66.228}
{"ts":1658369160000,"o":23286,"h":23305,"l":23275,"c":23304,"v":98.645}
{"ts":1658369220000,"o":23304,"h":23304.5,"l":23275.5,"c":23281.5,"v":38.39}
{"ts":1658369280000,"o":23281.5,"h":23281.5,"l":23261.5,"c":23262,"v":47.953}
{"ts":1658369340000,"o":23262,"h":23282.5,"l":23261.5,"c":23282,"v":25.084}
{"ts":1658369400000,"o":23282,"h":23285,"l":23275.5,"c":23279,"v":7.885}
{"ts":1658369460000,"o":23279,"h":23279.5,"l":23260.5,"c":23274.5,"v":23.492}
{"ts":1658369520000,"o":23274.5,"h":23279,"l":23262.5,"c":23262.5,"v":21.51}
{"ts":1658369580000,"o":23262.5,"h":23299,"l":23260,"c":23298.5,"v":54.741}
{"ts":1658369640000,"o":23298.5,"h":23314.5,"l":23288,"c":23302,"v":72.446}
{"ts":1658369700000,"o":23302,"h":23305,"l":23289,"c":23294.5,"v":34.205}
{"ts":1658369760000,"o":23294.5,"h":23317.5,"l":23291,"c":23316.5,"v":38.574}
{"ts":1658369820000,"o":23316.5,"h":23330,"l":23295.5,"c":23295.5,"v":100.512}
{"ts":1658369880000,"o":23295.5,"h":23296,"l":23282.5,"c":23282.5,"v":22.837}
{"ts":1658369940000,"o":23282.5,"h":23295,"l":23282.5,"c":23292.5,"v":17.304}
{"ts":1658370000000,"o":23292.5,"h":23294.5,"l":23240.5,"c":23250.5,"v":180.382}
{"ts":1658370060000,"o":23250.5,"h":23270,"l":23241.5,"c":23269.5,"v":41.475}
{"ts":1658370120000,"o":23269.5,"h":23270,"l":23245,"c":23245.5,"v":35.998}
{"ts":1658370180000,"o":23245.5,"h":23264,"l":23225,"c":23227,"v":49.561}
{"ts":1658370240000,"o":23227,"h":23227.5,"l":23144,"c":23144.5,"v":287.575}
{"ts":1658370300000,"o":23144.5,"h":23182.5,"l":23144,"c":23161,"v":205.067}
{"ts":1658370360000,"o":23161,"h":23161,"l":23141,"c":23146.5,"v":156.614}
{"ts":1658370420000,"o":23146.5,"h":23175,"l":23144.5,"c":23162.5,"v":86.552}
{"ts":1658370480000,"o":23162.5,"h":23170,"l":23125,"c":23125.5,"v":195.839}
{"ts":1658370540000,"o":23125.5,"h":23125.5,"l":23062.5,"c":23085,"v":723.702}
{"ts":1658370600000,"o":23085,"h":23087,"l":23000,"c":23015,"v":793.004}
{"ts":1658370660000,"o":23015,"h":23114.5,"l":23015,"c":23101.5,"v":601.647}
{"ts":1658370720000,"o":23101.5,"h":23133,"l":23083,"c":23132.5,"v":122.067}
{"ts":1658370780000,"o":23132.5,"h":23141.5,"l":23117,"c":23141.5,"v":121.383}
{"ts":1658370840000,"o":23141.5,"h":23141.5,"l":23120,"c":23132.5,"v":67.4}
{"ts":1658370900000,"o":23132.5,"h":23149.5,"l":23116.5,"c":23124.5,"v":61.944}
{"ts":1658370960000,"o":23124.5,"h":23134,"l":23110,"c":23110.5,"v":54.099}
{"ts":1658371020000,"o":23110.5,"h":23110.5,"l":23082,"c":23095,"v":58.029}
{"ts":1658371080000,"o":23095,"h":23100.5,"l":23087.5,"c":23087.5,"v":49.341}
{"ts":1658371140000,"o":23087.5,"h":23087.5,"l":23025,"c":23026,"v":236.344}
{"ts":1658371200000,"o":23026,"h":23056,"l":23025,"c":23050.5,"v":216.023}
{"ts":1658371260000,"o":23050.5,"h":23077,"l":23037,"c":23068,"v":110.697}
{"ts":1658371320000,"o":23068,"h":23085.5,"l":23034,"c":23079,"v":81.655}
{"ts":1658371380000,"o":23079,"h":23079,"l":23045,"c":23048,"v":36.215}
{"ts":1658371440000,"o":23048,"h":23059.5,"l":23002,"c":23004,"v":295.183}
{"ts":1658371500000,"o":23004,"h":23036,"l":22960,"c":22975,"v":483.853}
{"ts":1658371560000,"o":22975,"h":22984.5,"l":22955,"c":22964.5,"v":194.588}
{"ts":1658371620000,"o":22964.5,"h":22969.5,"l":22930.5,"c":22932,"v":307.872}
{"ts":1658371680000,"o":22932,"h":22959,"l":22765,"c":22802,"v":1359.071}
{"ts":1658371740000,"o":22802,"h":22886,"l":22730,"c":22826,"v":1761.567}
{"ts":1658371800000,"o":22826,"h":22894,"l":22805,"c":22875,"v":434.567}
{"ts":1658371860000,"o":22875,"h":22875,"l":22820,"c":22850,"v":292.52}
{"ts":1658371920000,"o":22850,"h":22870,"l":22827,"c":22850.5,"v":162.659}
{"ts":1658371980000,"o":22850.5,"h":22850.5,"l":22810,"c":22810.5,"v":211.424}
{"ts":1658372040000,"o":22810.5,"h":22849,"l":22804,"c":22812,"v":193.235}
{"ts":1658372100000,"o":22812,"h":22823.5,"l":22701,"c":22710.5,"v":1146.067}
{"ts":1658372160000,"o":22710.5,"h":22772,"l":22710,"c":22741.5,"v":342.131}
{"ts":1658372220000,"o":22741.5,"h":22770,"l":22741.5,"c":22765.5,"v":136.221}
{"ts":1658372280000,"o":22765.5,"h":22765.5,"l":22686,"c":22709.5,"v":573.023}
{"ts":1658372340000,"o":22709.5,"h":22729.5,"l":22684,"c":22687.5,"v":359.432}
{"ts":1658372400000,"o":22687.5,"h":22740.5,"l":22686.5,"c":22736,"v":325.277}
{"ts":1658372460000,"o":22736,"h":22740,"l":22713,"c":22737,"v":180.274}
{"ts":1658372520000,"o":22737,"h":22737.5,"l":22666,"c":22680,"v":374.971}
{"ts":1658372580000,"o":22680,"h":22764,"l":22666,"c":22754.5,"v":379.729}
{"ts":1658372640000,"o":22754.5,"h":22778,"l":22738.5,"c":22778,"v":170.056}
{"ts":1658372700000,"o":22778,"h":22794,"l":22754,"c":22786.5,"v":190.408}
{"ts":1658372760000,"o":22786.5,"h":22804.5,"l":22768.5,"c":22790.5,"v":240.719}
{"ts":1658372820000,"o":22790.5,"h":22790.5,"l":22763,"c":22766,"v":116.424}
{"ts":1658372880000,"o":22766,"h":22792,"l":22741,"c":22792,"v":138.793}
{"ts":1658372940000,"o":22792,"h":22818,"l":22771.5,"c":22788.5,"v":149.462}
{"ts":1658373000000,"o":22788.5,"h":22816.5,"l":22788,"c":22816,"v":125.663}
{"ts":1658373060000,"o":22816,"h":22835,"l":22812.5,"c":22815,"v":189.775}
{"ts":1658373120000,"o":22815,"h":22822,"l":22782.5,"c":22782.5,"v":144.165}
{"ts":1658373180000,"o":22782.5,"h":22822,"l":22780.5,"c":22793.5,"v":150.033}
{"ts":1658373240000,"o":22793.5,"h":22800,"l":22777.5,"c":22795.5,"v":60.939}
{"ts":1658373300000,"o":22795.5,"h":22820,"l":22792,"c":22820,"v":133.636}
{"ts":1658373360000,"o":22820,"h":22820,"l":22776,"c":22776.5,"v":99.942}
{"ts":1658373420000,"o":22776.5,"h":22815,"l":22757.5,"c":22809.5,"v":117.441}
{"ts":1658373480000,"o":22809.5,"h":22831.5,"l":22793,"c":22793,"v":124.055}
{"ts":1658373540000,"o":22793,"h":22841,"l":22793,"c":22839,"v":186.977}
{"ts":1658373600000,"o":22839,"h":22855,"l":22834.5,"c":22840,"v":147.325}
{"ts":1658373660000,"o":22840,"h":22846,"l":22816.5,"c":22821.5,"v":157.818}
{"ts":1658373720000,"o":22821.5,"h":22830,"l":22810.5,"c":22810.5,"v":57.786}
{"ts":1658373780000,"o":22810.5,"h":22810.5,"l":22788,"c":22788,"v":75.36}
{"ts":1658373840000,"o":22788,"h":22799,"l":22764.5,"c":22764.5,"v":84.083}
{"ts":1658373900000,"o":22764.5,"h":22798,"l":22764.5,"c":22773,"v":128.252}
{"ts":1658373960000,"o":22773,"h":22782.5,"l":22773,"c":22773,"v":60.315}
{"ts":1658374020000,"o":22773,"h":22777,"l":22766.5,"c":22769.5,"v":41.76}
{"ts":1658374080000,"o":22769.5,"h":22783,"l":22757.5,"c":22774,"v":110.946}
{"ts":1658374140000,"o":22774,"h":22774,"l":22725.5,"c":22743.5,"v":194.339}
{"ts":1658374200000,"o":22743.5,"h":22757,"l":22741,"c":22753,"v":60.535}
{"ts":1658374260000,"o":22753,"h":22762,"l":22744,"c":22744,"v":118.459}
{"ts":1658374320000,"o":22744,"h":22744,"l":22718,"c":22718.5,"v":113.693}
{"ts":1658374380000,"o":22718.5,"h":22754.5,"l":22713,"c":22754.5,"v":151.551}
{"ts":1658374440000,"o":22754.5,"h":22784,"l":22754,"c":22780.5,"v":123.599}
{"ts":1658374500000,"o":22780.5,"h":22806.5,"l":22777.5,"c":22781,"v":143.656}
{"ts":1658374560000,"o":22781,"h":22810,"l":22780.5,"c":22802.5,"v":93.095}
{"ts":1658374620000,"o":22802.5,"h":22817,"l":22802,"c":22813.5,"v":57.945}
{"ts":1658374680000,"o":22813.5,"h":22856,"l":22813,"c":22835.5,"v":253.092}
{"ts":1658374740000,"o":22835.5,"h":22845,"l":22834.5,"c":22844.5,"v":55.764}
{"ts":1658374800000,"o":22844.5,"h":22849,"l":22821,"c":22822.5,"v":86.012}
{"ts":1658374860000,"o":22822.5,"h":22841,"l":22814,"c":22824.5,"v":96.963}
{"ts":1658374920000,"o":22824.5,"h":22825,"l":22795,"c":22809.5,"v":93.342}
{"ts":1658374980000,"o":22809.5,"h":22809.5,"l":22791.5,"c":22798,"v":55.145}
{"ts":1658375040000,"o":22798,"h":22808,"l":22784.5,"c":22801.5,"v":52.091}
{"ts":1658375100000,"o":22801.5,"h":22816,"l":22787,"c":22787.5,"v":63.54}
{"ts":1658375160000,"o":22787.5,"h":22791,"l":22774.5,"c":22785,"v":78.037}
{"ts":1658375220000,"o":22785,"h":22844.5,"l":22785,"c":22830,"v":146.516}
{"ts":1658375280000,"o":22830,"h":22844,"l":22829.5,"c":22831,"v":52.176}
{"ts":1658375340000,"o":22831,"h":22845,"l":22829.5,"c":22831.5,"v":99.782}
{"ts":1658375400000,"o":22831.5,"h":22832,"l":22821,"c":22826,"v":33.755}
{"ts":1658375460000,"o":22826,"h":22826,"l":22804,"c":22810,"v":24.983}
{"ts":1658375520000,"o":22810,"h":22832.5,"l":22809.5,"c":22814,"v":56.864}
{"ts":1658375580000,"o":22814,"h":22814,"l":22773.5,"c":22787.5,"v":124.302}
{"ts":1658375640000,"o":22787.5,"h":22830,"l":22787.5,"c":22823,"v":45.443}
{"ts":1658375700000,"o":22823,"h":22824.5,"l":22780.5,"c":22788.5,"v":52.745}
{"ts":1658375760000,"o":22788.5,"h":22789,"l":22755,"c":22756,"v":173.575}
{"ts":1658375820000,"o":22756,"h":22770,"l":22756,"c":22759,"v":47.311}
{"ts":1658375880000,"o":22759,"h":22792.5,"l":22759,"c":22786.5,"v":67.99}
{"ts":1658375940000,"o":22786.5,"h":22786.5,"l":22770.5,"c":22776,"v":34.16}
{"ts":1658376000000,"o":22776,"h":22850.5,"l":22763,"c":22823,"v":573.899}
{"ts":1658376060000,"o":22823,"h":22835,"l":22813.5,"c":22832,"v":58.211}
{"ts":1658376120000,"o":22832,"h":22832,"l":22800,"c":22800,"v":48.67}
{"ts":1658376180000,"o":22800,"h":22803.5,"l":22784,"c":22784.5,"v":69.139}
{"ts":1658376240000,"o":22784.5,"h":22796,"l":22760,"c":22760,"v":77.556}
{"ts":1658376300000,"o":22760,"h":22760,"l":22680,"c":22681,"v":696.286}
{"ts":1658376360000,"o":22681,"h":22728,"l":22615,"c":22656,"v":782.781}
{"ts":1658376420000,"o":22656,"h":22739.5,"l":22645,"c":22698.5,"v":480.148}
{"ts":1658376480000,"o":22698.5,"h":22744.5,"l":22690.5,"c":22717,"v":179.504}
{"ts":1658376540000,"o":22717,"h":22717.5,"l":22687,"c":22707,"v":85.019}
{"ts":1658376600000,"o":22707,"h":22766,"l":22696.5,"c":22758,"v":191.016}
{"ts":1658376660000,"o":22758,"h":22777,"l":22728,"c":22743,"v":179.342}
{"ts":1658376720000,"o":22743,"h":22745,"l":22709.5,"c":22709.5,"v":85.996}
{"ts":1658376780000,"o":22709.5,"h":22746,"l":22707.5,"c":22725,"v":134.301}
{"ts":1658376840000,"o":22725,"h":22754,"l":22724.5,"c":22743.5,"v":79.845}
{"ts":1658376900000,"o":22743.5,"h":22767,"l":22743,"c":22766.5,"v":125.699}
{"ts":1658376960000,"o":22766.5,"h":22784.5,"l":22744,"c":22770,"v":222.392}
{"ts":1658377020000,"o":22770,"h":22794,"l":22769.5,"c":22788.5,"v":100.848}
{"ts":1658377080000,"o":22788.5,"h":22794,"l":22774.5,"c":22785.5,"v":52.955}
{"ts":1658377140000,"o":22785.5,"h":22795,"l":22778,"c":22778.5,"v":41.117}
{"ts":1658377200000,"o":22778.5,"h":22792.5,"l":22775,"c":22785,"v":90.979}
{"ts":1658377260000,"o":22785,"h":22787,"l":22764,"c":22768.5,"v":61.503}
{"ts":1658377320000,"o":22768.5,"h":22783,"l":22768.5,"c":22777.5,"v":53.32}
{"ts":1658377380000,"o":22777.5,"h":22778,"l":22750,"c":22755.5,"v":93.178}
{"ts":1658377440000,"o":22755.5,"h":22765,"l":22737,"c":22741,"v":77.32}
{"ts":1658377500000,"o":22741,"h":22756,"l":22714,"c":22722.5,"v":102.092}
{"ts":1658377560000,"o":22722.5,"h":22738,"l":22713,"c":22729.5,"v":78.492}
{"ts":1658377620000,"o":22729.5,"h":22730,"l":22706,"c":22726,"v":59.965}
{"ts":1658377680000,"o":22726,"h":22770,"l":22722,"c":22724,"v":181.904}
{"ts":1658377740000,"o":22724,"h":22747.5,"l":22723.5,"c":22728,"v":21.514}
{"ts":1658377800000,"o":22728,"h":22781,"l":22716,"c":22780.5,"v":208.576}
{"ts":1658377860000,"o":22780.5,"h":22806,"l":22758,"c":22786.5,"v":250.267}
{"ts":1658377920000,"o":22786.5,"h":22822,"l":22775.5,"c":22805,"v":216.155}
{"ts":1658377980000,"o":22805,"h":22810,"l":22786,"c":22799,"v":83.476}
{"ts":1658378040000,"o":22799,"h":22825,"l":22786,"c":22825,"v":102.753}
{"ts":1658378100000,"o":22825,"h":22825,"l":22810,"c":22815,"v":83.437}
{"ts":1658378160000,"o":22815,"h":22817,"l":22795,"c":22804,"v":52.194}
{"ts":1658378220000,"o":22804,"h":22810.5,"l":22796.5,"c":22810.5,"v":36.83}
{"ts":1658378280000,"o":22810.5,"h":22812.5,"l":22801,"c":22809.5,"v":15.001}
{"ts":1658378340000,"o":22809.5,"h":22823,"l":22809,"c":22822.5,"v":54.334}
{"ts":1658378400000,"o":22822.5,"h":22849,"l":22817.5,"c":22841,"v":236.758}
{"ts":1658378460000,"o":22841,"h":22875,"l":22826.5,"c":22831,"v":324.062}
{"ts":1658378520000,"o":22831,"h":22866,"l":22828.5,"c":22856,"v":108.897}
{"ts":1658378580000,"o":22856,"h":22881,"l":22855,"c":22860,"v":188.368}
{"ts":1658378640000,"o":22860,"h":22860.5,"l":22850,"c":22850,"v":100.498}
{"ts":1658378700000,"o":22850,"h":22861.5,"l":22850,"c":22860,"v":49.007}
{"ts":1658378760000,"o":22860,"h":22870,"l":22853,"c":22865.5,"v":81.879}
{"ts":1658378820000,"o":22865.5,"h":22883,"l":22860,"c":22880,"v":106.811}
{"ts":1658378880000,"o":22880,"h":22917.5,"l":22880,"c":22909.5,"v":510.872}
{"ts":1658378940000,"o":22909.5,"h":22923,"l":22892,"c":22909.5,"v":242.834}
{"ts":1658379000000,"o":22909.5,"h":22925,"l":22909,"c":22914,"v":170.816}
{"ts":1658379060000,"o":22914,"h":22921,"l":22909,"c":22920.5,"v":217.478}
{"ts":1658379120000,"o":22920.5,"h":22921.5,"l":22900,"c":22900,"v":78.725}
{"ts":1658379180000,"o":22900,"h":22910,"l":22889,"c":22891.5,"v":137.134}
{"ts":1658379240000,"o":22891.5,"h":22905,"l":22882,"c":22905,"v":70.9}
{"ts":1658379300000,"o":22905,"h":22919,"l":22904.5,"c":22911,"v":117.821}
{"ts":1658379360000,"o":22911,"h":22915.5,"l":22911,"c":22913,"v":27.424}
{"ts":1658379420000,"o":22913,"h":22913,"l":22891,"c":22901,"v":78.011}
{"ts":1658379480000,"o":22901,"h":22910,"l":22865.5,"c":22869.5,"v":108.691}
{"ts":1658379540000,"o":22869.5,"h":22886.5,"l":22865.5,"c":22874,"v":39.018}
{"ts":1658379600000,"o":22874,"h":22880,"l":22865.5,"c":22880,"v":57.154}
{"ts":1658379660000,"o":22880,"h":22888.5,"l":22873.5,"c":22887,"v":57.883}
{"ts":1658379720000,"o":22887,"h":22907,"l":22887,"c":22902,"v":54.801}
{"ts":1658379780000,"o":22902,"h":22914.5,"l":22901.5,"c":22908.5,"v":35.12}
{"ts":1658379840000,"o":22908.5,"h":22914.5,"l":22901.5,"c":22901.5,"v":21.648}
{"ts":1658379900000,"o":22901.5,"h":22914,"l":22900,"c":22913.5,"v":61.369}
{"ts":1658379960000,"o":22913.5,"h":22915,"l":22911.5,"c":22912,"v":36.956}
{"ts":1658380020000,"o":22912,"h":22923.5,"l":22911.5,"c":22912.5,"v":69.932}
{"ts":1658380080000,"o":22912.5,"h":22924,"l":22912.5,"c":22924,"v":32.246}
{"ts":1658380140000,"o":22924,"h":22925,"l":22921.5,"c":22921.5,"v":34.999}
{"ts":1658380200000,"o":22921.5,"h":22932.5,"l":22921.5,"c":22926,"v":85.362}
{"ts":1658380260000,"o":22926,"h":22933,"l":22925,"c":22930.5,"v":65.458}
{"ts":1658380320000,"o":22930.5,"h":22930.5,"l":22900,"c":22900,"v":83.719}
{"ts":1658380380000,"o":22900,"h":22900.5,"l":22879.5,"c":22889.5,"v":58.046}
{"ts":1658380440000,"o":22889.5,"h":22900,"l":22889,"c":22899.5,"v":23.937}
{"ts":1658380500000,"o":22899.5,"h":22900,"l":22884.5,"c":22899.5,"v":45.544}
{"ts":1658380560000,"o":22899.5,"h":22920,"l":22899.5,"c":22919.5,"v":33.271}
{"ts":1658380620000,"o":22919.5,"h":22920,"l":22905.5,"c":22916.5,"v":31.118}
{"ts":1658380680000,"o":22916.5,"h":22932.5,"l":22916,"c":22926.5,"v":111.078}
{"ts":1658380740000,"o":22926.5,"h":22960,"l":22926.5,"c":22957.5,"v":273.779}
{"ts":1658380800000,"o":22957.5,"h":22958,"l":22932.5,"c":22936.5,"v":96.678}
{"ts":1658380860000,"o":22936.5,"h":22937,"l":22922.5,"c":22924,"v":44.327}
{"ts":1658380920000,"o":22924,"h":22932,"l":22921.5,"c":22922,"v":45.35}
{"ts":1658380980000,"o":22922,"h":22926.5,"l":22915,"c":22926,"v":38.577}
{"ts":1658381040000,"o":22926,"h":22926.5,"l":22917.5,"c":22923.5,"v":46.966}
{"ts":1658381100000,"o":22923.5,"h":22924,"l":22916,"c":22920,"v":17.352}
{"ts":1658381160000,"o":22920,"h":22920,"l":22902,"c":22902.5,"v":67.623}
{"ts":1658381220000,"o":22902.5,"h":22914,"l":22895.5,"c":22910.5,"v":64.402}
{"ts":1658381280000,"o":22910.5,"h":22910.5,"l":22884.5,"c":22885,"v":42.728}
{"ts":1658381340000,"o":22885,"h":22885,"l":22877,"c":22877.5,"v":54.134}
{"ts":1658381400000,"o":22877.5,"h":22879,"l":22877,"c":22877,"v":59.902}
{"ts":1658381460000,"o":22877,"h":22886.5,"l":22873.5,"c":22879.5,"v":66.05}
{"ts":1658381520000,"o":22879.5,"h":22884,"l":22839.5,"c":22839.5,"v":243.628}
{"ts":1658381580000,"o":22839.5,"h":22854,"l":22820,"c":22825.5,"v":184.463}
{"ts":1658381640000,"o":22825.5,"h":22854,"l":22825.5,"c":22850,"v":36.868}
{"ts":1658381700000,"o":22850,"h":22852,"l":22842.5,"c":22847.5,"v":38.111}
{"ts":1658381760000,"o":22847.5,"h":22848,"l":22807.5,"c":22825,"v":161.759}
{"ts":1658381820000,"o":22825,"h":22829.5,"l":22813,"c":22829.5,"v":56.374}
{"ts":1658381880000,"o":22829.5,"h":22845,"l":22826,"c":22833.5,"v":36.525}
{"ts":1658381940000,"o":22833.5,"h":22930,"l":22833.5,"c":22919,"v":205.09}
{"ts":1658382000000,"o":22919,"h":22958,"l":22906,"c":22958,"v":368.663}
{"ts":1658382060000,"o":22958,"h":22980,"l":22935.5,"c":22943.5,"v":404.21}
{"ts":1658382120000,"o":22943.5,"h":22943.5,"l":22925,"c":22929.5,"v":64.774}
{"ts":1658382180000,"o":22929.5,"h":22937,"l":22910.5,"c":22915,"v":70.279}
{"ts":1658382240000,"o":22915,"h":22920,"l":22905,"c":22911.5,"v":32.137}
{"ts":1658382300000,"o":22911.5,"h":22929.5,"l":22911.5,"c":22929.5,"v":30.821}
{"ts":1658382360000,"o":22929.5,"h":22935,"l":22919,"c":22926.5,"v":57.944}
{"ts":1658382420000,"o":22926.5,"h":22926.5,"l":22866,"c":22886.5,"v":107.05}
{"ts":1658382480000,"o":22886.5,"h":22897,"l":22870.5,"c":22877.5,"v":34.789}
{"ts":1658382540000,"o":22877.5,"h":22896,"l":22874,"c":22888.5,"v":17.699}
{"ts":1658382600000,"o":22888.5,"h":22925.5,"l":22888,"c":22914.5,"v":159.866}
{"ts":1658382660000,"o":22914.5,"h":22942,"l":22914,"c":22937,"v":76.948}
{"ts":1658382720000,"o":22937,"h":22965,"l":22937,"c":22945,"v":311.227}
{"ts":1658382780000,"o":22945,"h":22957,"l":22937.5,"c":22953,"v":52.098}
{"ts":1658382840000,"o":22953,"h":22953,"l":22931,"c":22940,"v":68.256}
{"ts":1658382900000,"o":22940,"h":22960.5,"l":22870,"c":22880.5,"v":365.831}
{"ts":1658382960000,"o":22880.5,"h":22918.5,"l":22870,"c":22907.5,"v":184.385}
{"ts":1658383020000,"o":22907.5,"h":22908,"l":22895,"c":22896.5,"v":65.726}
{"ts":1658383080000,"o":22896.5,"h":22941.5,"l":22894.5,"c":22930.5,"v":59.637}
{"ts":1658383140000,"o":22930.5,"h":22935,"l":22924,"c":22935,"v":29.26}
{"ts":1658383200000,"o":22935,"h":22937.5,"l":22922,"c":22933.5,"v":82.307}
{"ts":1658383260000,"o":22933.5,"h":22934,"l":22919,"c":22923.5,"v":42.888}
{"ts":1658383320000,"o":22923.5,"h":22923.5,"l":22913,"c":22917.5,"v":34.495}
{"ts":1658383380000,"o":22917.5,"h":22917.5,"l":22901.5,"c":22914,"v":44.056}
{"ts":1658383440000,"o":22914,"h":22929,"l":22906,"c":22927,"v":22.452}
{"ts":1658383500000,"o":22927,"h":22929.5,"l":22913.5,"c":22923,"v":33.114}
{"ts":1658383560000,"o":22923,"h":22943,"l":22915,"c":22939,"v":72.39}
{"ts":1658383620000,"o":22939,"h":22960,"l":22913,"c":22924,"v":378.611}
{"ts":1658383680000,"o":22924,"h":22950,"l":22923.5,"c":22943,"v":39.093}
{"ts":1658383740000,"o":22943,"h":22955,"l":22936,"c":22950,"v":44.678}
{"ts":1658383800000,"o":22950,"h":22953,"l":22950,"c":22953,"v":29.675}
{"ts":1658383860000,"o":22953,"h":22955,"l":22937,"c":22937.5,"v":56.295}
{"ts":1658383920000,"o":22937.5,"h":22953,"l":22936,"c":22952,"v":53.737}
{"ts":1658383980000,"o":22952,"h":22952,"l":22940,"c":22946.5,"v":63.829}
{"ts":1658384040000,"o":22946.5,"h":22948.5,"l":22941,"c":22944,"v":56.899}
{"ts":1658384100000,"o":22944,"h":22944.5,"l":22938,"c":22942.5,"v":51.051}
{"ts":1658384160000,"o":22942.5,"h":22943,"l":22934.5,"c":22935,"v":59.069}
{"ts":1658384220000,"o":22935,"h":22935,"l":22919,"c":22919.5,"v":32.645}
{"ts":1658384280000,"o":22919.5,"h":22931.5,"l":22917,"c":22920,"v":24.984}
{"ts":1658384340000,"o":22920,"h":22920,"l":22904.5,"c":22904.5,"v":92.555}
{"ts":1658384400000,"o":22904.5,"h":22919.5,"l":22903.5,"c":22919.5,"v":50.243}
{"ts":1658384460000,"o":22919.5,"h":22925.5,"l":22917,"c":22917.5,"v":29.621}
{"ts":1658384520000,"o":22917.5,"h":22917.5,"l":22882,"c":22882,"v":108.196}
{"ts":1658384580000,"o":22882,"h":22904,"l":22881.5,"c":22901,"v":186.509}
{"ts":1658384640000,"o":22901,"h":22905,"l":22886,"c":22897,"v":93.979}
{"ts":1658384700000,"o":22897,"h":22912,"l":22895,"c":22909.5,"v":65.854}
{"ts":1658384760000,"o":22909.5,"h":22917,"l":22906,"c":22906.5,"v":43.31}
{"ts":1658384820000,"o":22906.5,"h":22928,"l":22906,"c":22925,"v":41.121}
{"ts":1658384880000,"o":22925,"h":22926,"l":22901,"c":22901.5,"v":30.879}
{"ts":1658384940000,"o":22901.5,"h":22902,"l":22870,"c":22873,"v":67.793}
{"ts":1658385000000,"o":22873,"h":22881,"l":22861,"c":22876,"v":147.146}
{"ts":1658385060000,"o":22876,"h":22876,"l":22833.5,"c":22844,"v":202.861}
{"ts":1658385120000,"o":22844,"h":22853,"l":22810,"c":22824.5,"v":198.022}
{"ts":1658385180000,"o":22824.5,"h":22849,"l":22824.5,"c":22833.5,"v":83.928}
{"ts":1658385240000,"o":22833.5,"h":22844.5,"l":22830,"c":22844,"v":42.14}
{"ts":1658385300000,"o":22844,"h":22848,"l":22829.5,"c":22842,"v":48.04}
{"ts":1658385360000,"o":22842,"h":22873,"l":22841,"c":22855.5,"v":111.024}
{"ts":1658385420000,"o":22855.5,"h":22865,"l":22839,"c":22863,"v":49.241}
{"ts":1658385480000,"o":22863,"h":22871.5,"l":22856.5,"c":22860.5,"v":36.397}
{"ts":1658385540000,"o":22860.5,"h":22864.5,"l":22854,"c":22859.5,"v":24.798}
{"ts":1658385600000,"o":22859.5,"h":22859.5,"l":22830,"c":22839,"v":77.728}
{"ts":1658385660000,"o":22839,"h":22855,"l":22832,"c":22853,"v":31.634}
{"ts":1658385720000,"o":22853,"h":22853.5,"l":22844,"c":22845.5,"v":19.558}
{"ts":1658385780000,"o":22845.5,"h":22862.5,"l":22845,"c":22862.5,"v":27.392}
{"ts":1658385840000,"o":22862.5,"h":22866,"l":22850,"c":22850.5,"v":35.375}
{"ts":1658385900000,"o":22850.5,"h":22851,"l":22840,"c":22840.5,"v":24.847}
{"ts":1658385960000,"o":22840.5,"h":22841,"l":22815,"c":22815,"v":91.813}
{"ts":1658386020000,"o":22815,"h":22826,"l":22812,"c":22812.5,"v":71.44}
{"ts":1658386080000,"o":22812.5,"h":22819,"l":22781.5,"c":22796,"v":346.979}
{"ts":1658386140000,"o":22796,"h":22796.5,"l":22753.5,"c":22780,"v":453.407}
{"ts":1658386200000,"o":22780,"h":22807.5,"l":22779.5,"c":22794.5,"v":70.764}
{"ts":1658386260000,"o":22794.5,"h":22802.5,"l":22755.5,"c":22769.5,"v":165.039}
{"ts":1658386320000,"o":22769.5,"h":22775.5,"l":22744.5,"c":22772.5,"v":291.893}
{"ts":1658386380000,"o":22772.5,"h":22800,"l":22766,"c":22800,"v":139.689}
{"ts":1658386440000,"o":22800,"h":22815.5,"l":22788.5,"c":22812,"v":71.863}
{"ts":1658386500000,"o":22812,"h":22820,"l":22808,"c":22809,"v":64.571}
{"ts":1658386560000,"o":22809,"h":22824,"l":22808,"c":22819,"v":38.64}
{"ts":1658386620000,"o":22819,"h":22819.5,"l":22801.5,"c":22801.5,"v":45.248}
{"ts":1658386680000,"o":22801.5,"h":22802,"l":22770,"c":22781,"v":65.718}
{"ts":1658386740000,"o":22781,"h":22787.5,"l":22779.5,"c":22786,"v":27.94}
{"ts":1658386800000,"o":22786,"h":22798.5,"l":22772,"c":22798.5,"v":55.014}
{"ts":1658386860000,"o":22798.5,"h":22799,"l":22780,"c":22796.5,"v":35.786}
{"ts":1658386920000,"o":22796.5,"h":22801.5,"l":22796,"c":22801.5,"v":44.898}
{"ts":1658386980000,"o":22801.5,"h":22818,"l":22801.5,"c":22818,"v":88.506}
{"ts":1658387040000,"o":22818,"h":22818,"l":22805,"c":22812,"v":49.017}
{"ts":1658387100000,"o":22812,"h":22813,"l":22775,"c":22792,"v":134.245}
{"ts":1658387160000,"o":22792,"h":22824,"l":22780.5,"c":22821.5,"v":188.426}
{"ts":1658387220000,"o":22821.5,"h":22838,"l":22820.5,"c":22838,"v":115.211}
{"ts":1658387280000,"o":22838,"h":22865.5,"l":22837.5,"c":22863,"v":258.649}
{"ts":1658387340000,"o":22863,"h":22887,"l":22840.5,"c":22877.5,"v":192.305}
{"ts":1658387400000,"o":22877.5,"h":22923,"l":22873.5,"c":22892.5,"v":391.635}
{"ts":1658387460000,"o":22892.5,"h":22904,"l":22892,"c":22897.5,"v":70.96}
{"ts":1658387520000,"o":22897.5,"h":22941,"l":22897,"c":22897.5,"v":327.006}
{"ts":1658387580000,"o":22897.5,"h":22919,"l":22883,"c":22908.5,"v":194.319}
{"ts":1658387640000,"o":22908.5,"h":22909,"l":22900,"c":22904.5,"v":46.342}
{"ts":1658387700000,"o":22904.5,"h":22909,"l":22880,"c":22880,"v":211.646}
{"ts":1658387760000,"o":22880,"h":22883.5,"l":22865,"c":22879.5,"v":72.9}
{"ts":1658387820000,"o":22879.5,"h":22933,"l":22879.5,"c":22932.5,"v":187.484}
{"ts":1658387880000,"o":22932.5,"h":23070,"l":22932,"c":23034.5,"v":1844.297}
{"ts":1658387940000,"o":23034.5,"h":23081,"l":23022,"c":23070.5,"v":657.833}
{"ts":1658388000000,"o":23070.5,"h":23070.5,"l":23033.5,"c":23038.5,"v":260.687}
{"ts":1658388060000,"o":23038.5,"h":23052,"l":23035,"c":23040,"v":207.677}
{"ts":1658388120000,"o":23040,"h":23062.5,"l":23040,"c":23047,"v":177.173}
{"ts":1658388180000,"o":23047,"h":23055,"l":23040,"c":23040,"v":116.192}
{"ts":1658388240000,"o":23040,"h":23040.5,"l":22969,"c":22970,"v":472.19}
{"ts":1658388300000,"o":22970,"h":23003.5,"l":22952,"c":22994.5,"v":179.073}
{"ts":1658388360000,"o":22994.5,"h":23013.5,"l":22989.5,"c":23005,"v":164.413}
{"ts":1658388420000,"o":23005,"h":23005,"l":22983,"c":22983,"v":59.984}
{"ts":1658388480000,"o":22983,"h":23003,"l":22983,"c":23002.5,"v":60.495}
{"ts":1658388540000,"o":23002.5,"h":23003,"l":22983,"c":22990,"v":47.378}
{"ts":1658388600000,"o":22990,"h":22995,"l":22968.5,"c":22969,"v":108.078}
{"ts":1658388660000,"o":22969,"h":22969,"l":22951,"c":22951,"v":72.366}
{"ts":1658388720000,"o":22951,"h":22964,"l":22951,"c":22964,"v":125.914}
{"ts":1658388780000,"o":22964,"h":22964,"l":22950.5,"c":22956,"v":105.086}
{"ts":1658388840000,"o":22956,"h":22956.5,"l":22943,"c":22949,"v":74.863}
{"ts":1658388900000,"o":22949,"h":22952,"l":22936,"c":22936,"v":57.632}
{"ts":1658388960000,"o":22936,"h":22971.5,"l":22925,"c":22967,"v":196.187}
{"ts":1658389020000,"o":22967,"h":22990,"l":22965,"c":22988.5,"v":188.443}
{"ts":1658389080000,"o":22988.5,"h":23020.5,"l":22975,"c":23010.5,"v":158.077}
{"ts":1658389140000,"o":23010.5,"h":23014,"l":23007,"c":23009.5,"v":63.45}
{"ts":1658389200000,"o":23009.5,"h":23030,"l":23007.5,"c":23007.5,"v":115.789}
{"ts":1658389260000,"o":23007.5,"h":23007.5,"l":22983,"c":22983.5,"v":103.018}
{"ts":1658389320000,"o":22983.5,"h":22997,"l":22978,"c":22990,"v":79.458}
{"ts":1658389380000,"o":22990,"h":22990,"l":22963.5,"c":22967.5,"v":104.97}
{"ts":1658389440000,"o":22967.5,"h":22983,"l":22967.5,"c":22983,"v":21.165}
{"ts":1658389500000,"o":22983,"h":22987,"l":22979,"c":22986.5,"v":42.791}
{"ts":1658389560000,"o":22986.5,"h":22988,"l":22970,"c":22971,"v":133.768}
{"ts":1658389620000,"o":22971,"h":22987,"l":22970.5,"c":22976,"v":54.248}
{"ts":1658389680000,"o":22976,"h":22976.5,"l":22956,"c":22962,"v":84.818}
{"ts":1658389740000,"o":22962,"h":22970,"l":22947,"c":22947.5,"v":47.782}
{"ts":1658389800000,"o":22947.5,"h":22949,"l":22935.5,"c":22938.5,"v":66.821}
{"ts":1658389860000,"o":22938.5,"h":22948.5,"l":22915.5,"c":22930.5,"v":146.599}
{"ts":1658389920000,"o":22930.5,"h":22951.5,"l":22926,"c":22951,"v":144.692}
{"ts":1658389980000,"o":22951,"h":22970,"l":22951,"c":22965.5,"v":75.764}
{"ts":1658390040000,"o":22965.5,"h":22970,"l":22956,"c":22956.5,"v":32.567}
{"ts":1658390100000,"o":22956.5,"h":22969,"l":22950,"c":22964,"v":44.976}
{"ts":1658390160000,"o":22964,"h":22964.5,"l":22950.5,"c":22951,"v":32.34}
{"ts":1658390220000,"o":22951,"h":22954.5,"l":22937.5,"c":22938,"v":26.707}
{"ts":1658390280000,"o":22938,"h":22947,"l":22924,"c":22930,"v":50.741}
{"ts":1658390340000,"o":22930,"h":22931.5,"l":22918,"c":22927.5,"v":59.691}
{"ts":1658390400000,"o":22927.5,"h":22927.5,"l":22881,"c":22890,"v":375.781}
{"ts":1658390460000,"o":22890,"h":22916,"l":22876.5,"c":22880,"v":214.692}
{"ts":1658390520000,"o":22880,"h":22917,"l":22879.5,"c":22916.5,"v":83.503}
{"ts":1658390580000,"o":22916.5,"h":22927.5,"l":22907,"c":22927.5,"v":47.869}
{"ts":1658390640000,"o":22927.5,"h":22962.5,"l":22920,"c":22938,"v":177.91}
{"ts":1658390700000,"o":22938,"h":22945.5,"l":22930,"c":22930.5,"v":47.604}
{"ts":1658390760000,"o":22930.5,"h":22930.5,"l":22894,"c":22898.5,"v":54.5}
{"ts":1658390820000,"o":22898.5,"h":22927.5,"l":22894,"c":22927.5,"v":127.132}
{"ts":1658390880000,"o":22927.5,"h":22927.5,"l":22901.5,"c":22918.5,"v":79.516}
{"ts":1658390940000,"o":22918.5,"h":22923,"l":22910,"c":22920,"v":43.455}
{"ts":1658391000000,"o":22920,"h":22924.5,"l":22902.5,"c":22924.5,"v":77.433}
{"ts":1658391060000,"o":22924.5,"h":22924.5,"l":22912,"c":22923,"v":44.537}
{"ts":1658391120000,"o":22923,"h":22923,"l":22900,"c":22900.5,"v":48.328}
{"ts":1658391180000,"o":22900.5,"h":22909,"l":22896.5,"c":22896.5,"v":56.322}
{"ts":1658391240000,"o":22896.5,"h":22896.5,"l":22868,"c":22874,"v":160.129}
{"ts":1658391300000,"o":22874,"h":22888,"l":22860.5,"c":22885,"v":95.157}
{"ts":1658391360000,"o":22885,"h":22910.5,"l":22885,"c":22895.5,"v":114.17}
{"ts":1658391420000,"o":22895.5,"h":22924.5,"l":22895,"c":22919.5,"v":104.015}
{"ts":1658391480000,"o":22919.5,"h":22919.5,"l":22881.5,"c":22890.5,"v":116.878}
{"ts":1658391540000,"o":22890.5,"h":22890.5,"l":22861,"c":22876.5,"v":112.128}
{"ts":1658391600000,"o":22876.5,"h":22882.5,"l":22850,"c":22850,"v":165.247}
{"ts":1658391660000,"o":22850,"h":22877,"l":22850,"c":22861.5,"v":88.019}
{"ts":1658391720000,"o":22861.5,"h":22881.5,"l":22861.5,"c":22881.5,"v":64.709}
{"ts":1658391780000,"o":22881.5,"h":22881.5,"l":22840,"c":22846.5,"v":97.201}
{"ts":1658391840000,"o":22846.5,"h":22846.5,"l":22827,"c":22828.5,"v":121.553}
{"ts":1658391900000,"o":22828.5,"h":22846.5,"l":22820.5,"c":22838.5,"v":88.491}
{"ts":1658391960000,"o":22838.5,"h":22854,"l":22838.5,"c":22839.5,"v":108.819}
{"ts":1658392020000,"o":22839.5,"h":22846.5,"l":22820,"c":22838.5,"v":109.624}
{"ts":1658392080000,"o":22838.5,"h":22842,"l":22828.5,"c":22832.5,"v":86.241}
{"ts":1658392140000,"o":22832.5,"h":22845,"l":22832,"c":22835,"v":53.715}
{"ts":1658392200000,"o":22835,"h":22842,"l":22825,"c":22842,"v":113.501}
{"ts":1658392260000,"o":22842,"h":22855,"l":22835,"c":22850,"v":121.608}
{"ts":1658392320000,"o":22850,"h":22857,"l":22844,"c":22857,"v":52.567}
{"ts":1658392380000,"o":22857,"h":22906.5,"l":22856.5,"c":22900.5,"v":227.967}
{"ts":1658392440000,"o":22900.5,"h":22900.5,"l":22872,"c":22894,"v":74.603}
{"ts":1658392500000,"o":22894,"h":22894,"l":22863,"c":22870,"v":73.132}
{"ts":1658392560000,"o":22870,"h":22899.5,"l":22869.5,"c":22885,"v":43.692}
{"ts":1658392620000,"o":22885,"h":22893.5,"l":22872,"c":22891,"v":35.517}
{"ts":1658392680000,"o":22891,"h":22893,"l":22875,"c":22893,"v":65.49}
{"ts":1658392740000,"o":22893,"h":22896,"l":22886,"c":22895.5,"v":41.279}
{"ts":1658392800000,"o":22895.5,"h":22896,"l":22880,"c":22895.5,"v":71.256}
{"ts":1658392860000,"o":22895.5,"h":22911.5,"l":22827,"c":22872.5,"v":301.474}
{"ts":1658392920000,"o":22872.5,"h":22876.5,"l":22843,"c":22871,"v":122.815}
{"ts":1658392980000,"o":22871,"h":22884,"l":22834.5,"c":22842,"v":322.489}
{"ts":1658393040000,"o":22842,"h":22847,"l":22828,"c":22831,"v":80.508}
{"ts":1658393100000,"o":22831,"h":22831,"l":22801,"c":22807.5,"v":232.645}
{"ts":1658393160000,"o":22807.5,"h":22832.5,"l":22806.5,"c":22832.5,"v":89.911}
{"ts":1658393220000,"o":22832.5,"h":22837,"l":22803,"c":22808,"v":130.778}
{"ts":1658393280000,"o":22808,"h":22825.5,"l":22808,"c":22809,"v":62.479}
{"ts":1658393340000,"o":22809,"h":22824.5,"l":22806.5,"c":22815.5,"v":75.894}
{"ts":1658393400000,"o":22815.5,"h":22869,"l":22814,"c":22868.5,"v":214.515}
{"ts":1658393460000,"o":22868.5,"h":22889,"l":22843.5,"c":22845,"v":207.849}
{"ts":1658393520000,"o":22845,"h":22864,"l":22844.5,"c":22850,"v":43.226}
{"ts":1658393580000,"o":22850,"h":22867.5,"l":22841,"c":22851.5,"v":81.187}
{"ts":1658393640000,"o":22851.5,"h":22860,"l":22851.5,"c":22853,"v":48.442}
{"ts":1658393700000,"o":22853,"h":22865,"l":22848.5,"c":22851.5,"v":58.752}
{"ts":1658393760000,"o":22851.5,"h":22854.5,"l":22848.5,"c":22853,"v":16.021}
{"ts":1658393820000,"o":22853,"h":22860,"l":22853,"c":22859.5,"v":31.618}
{"ts":1658393880000,"o":22859.5,"h":22869,"l":22856,"c":22868.5,"v":61.877}
{"ts":1658393940000,"o":22868.5,"h":22875,"l":22854,"c":22874.5,"v":34.839}
{"ts":1658394000000,"o":22874.5,"h":22875,"l":22866.5,"c":22874.5,"v":36.427}
{"ts":1658394060000,"o":22874.5,"h":22889,"l":22874.5,"c":22876,"v":106.208}
{"ts":1658394120000,"o":22876,"h":22880.5,"l":22875.5,"c":22880.5,"v":27.92}
{"ts":1658394180000,"o":22880.5,"h":22880.5,"l":22860,"c":22860,"v":41.437}
{"ts":1658394240000,"o":22860,"h":22874,"l":22860,"c":22873.5,"v":24.254}
{"ts":1658394300000,"o":22873.5,"h":22880.5,"l":22865,"c":22880.5,"v":69.192}
{"ts":1658394360000,"o":22880.5,"h":22944,"l":22880.5,"c":22916,"v":415.426}
{"ts":1658394420000,"o":22916,"h":22923,"l":22896.5,"c":22901.5,"v":151.356}
{"ts":1658394480000,"o":22901.5,"h":22905,"l":22890,"c":22890,"v":63.421}
{"ts":1658394540000,"o":22890,"h":22903.5,"l":22890,"c":22895.5,"v":52.558}
{"ts":1658394600000,"o":22895.5,"h":22910,"l":22895.5,"c":22900.5,"v":43.131}
{"ts":1658394660000,"o":22900.5,"h":22927,"l":22900,"c":22927,"v":85.153}
{"ts":1658394720000,"o":22927,"h":22940,"l":22919.5,"c":22934,"v":86.721}
{"ts":1658394780000,"o":22934,"h":22934.5,"l":22920,"c":22924.5,"v":77.446}
{"ts":1658394840000,"o":22924.5,"h":22957.5,"l":22920,"c":22944,"v":238.3}
{"ts":1658394900000,"o":22944,"h":22976,"l":22939.5,"c":22975.5,"v":268.616}
{"ts":1658394960000,"o":22975.5,"h":22990,"l":22968.5,"c":22989.5,"v":136.923}
{"ts":1658395020000,"o":22989.5,"h":22994,"l":22972,"c":22982.5,"v":111.389}
{"ts":1658395080000,"o":22982.5,"h":22990,"l":22980,"c":22980.5,"v":108.608}
{"ts":1658395140000,"o":22980.5,"h":22994.5,"l":22962.5,"c":22983,"v":138.289}
{"ts":1658395200000,"o":22983,"h":22995.5,"l":22980,"c":22992.5,"v":42.947}
{"ts":1658395260000,"o":22992.5,"h":22993,"l":22959,"c":22959,"v":122.38}
{"ts":1658395320000,"o":22959,"h":22975,"l":22947.5,"c":22947.5,"v":133.219}
{"ts":1658395380000,"o":22947.5,"h":22948,"l":22922,"c":22929.5,"v":164.341}
{"ts":1658395440000,"o":22929.5,"h":22946.5,"l":22916,"c":22937,"v":149.914}
{"ts":1658395500000,"o":22937,"h":22968,"l":22937,"c":22955.5,"v":95.443}
{"ts":1658395560000,"o":22955.5,"h":22977,"l":22950,"c":22973.5,"v":115.675}
{"ts":1658395620000,"o":22973.5,"h":22973.5,"l":22942.5,"c":22945,"v":56.616}
{"ts":1658395680000,"o":22945,"h":22968,"l":22935.5,"c":22958,"v":63.652}
{"ts":1658395740000,"o":22958,"h":22958,"l":22939,"c":22943,"v":21.876}
{"ts":1658395800000,"o":22943,"h":22948,"l":22935,"c":22948,"v":54.63}
{"ts":1658395860000,"o":22948,"h":22955,"l":22941.5,"c":22954.5,"v":14.217}
{"ts":1658395920000,"o":22954.5,"h":22988,"l":22954.5,"c":22987,"v":56.152}
{"ts":1658395980000,"o":22987,"h":23021,"l":22970,"c":22970,"v":324.223}
{"ts":1658396040000,"o":22970,"h":22970.5,"l":22958.5,"c":22970,"v":51.18}
{"ts":1658396100000,"o":22970,"h":22970,"l":22943,"c":22943,"v":136.03}
{"ts":1658396160000,"o":22943,"h":22943,"l":22938,"c":22938,"v":57.527}
{"ts":1658396220000,"o":22938,"h":22959.5,"l":22938,"c":22959.5,"v":31.15}
{"ts":1658396280000,"o":22959.5,"h":22959.5,"l":22940,"c":22949.5,"v":75.291}
{"ts":1658396340000,"o":22949.5,"h":22950,"l":22936,"c":22947.5,"v":94.015}
{"ts":1658396400000,"o":22947.5,"h":22947.5,"l":22939,"c":22939,"v":26.236}
{"ts":1658396460000,"o":22939,"h":22960,"l":22918,"c":22956,"v":179.001}
{"ts":1658396520000,"o":22956,"h":22971,"l":22947,"c":22964.5,"v":89.087}
{"ts":1658396580000,"o":22964.5,"h":22965,"l":22942,"c":22942.5,"v":32.926}
{"ts":1658396640000,"o":22942.5,"h":22958,"l":22942,"c":22945,"v":40.679}
{"ts":1658396700000,"o":22945,"h":22964.5,"l":22941,"c":22959,"v":35.428}
{"ts":1658396760000,"o":22959,"h":22959.5,"l":22953.5,"c":22953.5,"v":18.213}
{"ts":1658396820000,"o":22953.5,"h":22969,"l":22945.5,"c":22968.5,"v":39.736}
{"ts":1658396880000,"o":22968.5,"h":22975,"l":22960,"c":22960,"v":62.226}
{"ts":1658396940000,"o":22960,"h":22963,"l":22955.5,"c":22956,"v":30.554}
{"ts":1658397000000,"o":22956,"h":22963,"l":22936,"c":22936,"v":52.304}
{"ts":1658397060000,"o":22936,"h":22973,"l":22922,"c":22973,"v":100.724}
{"ts":1658397120000,"o":22973,"h":22973,"l":22942,"c":22944.5,"v":38.253}
{"ts":1658397180000,"o":22944.5,"h":22963,"l":22944.5,"c":22963,"v":29.809}
{"ts":1658397240000,"o":22963,"h":22985,"l":22957,"c":22979,"v":107.532}
{"ts":1658397300000,"o":22979,"h":22985,"l":22976,"c":22983.5,"v":19.757}
{"ts":1658397360000,"o":22983.5,"h":22988,"l":22961,"c":22979,"v":126.734}
{"ts":1658397420000,"o":22979,"h":22985.5,"l":22967,"c":22973,"v":42.179}
{"ts":1658397480000,"o":22973,"h":22985,"l":22971,"c":22983.5,"v":58.39}
{"ts":1658397540000,"o":22983.5,"h":22995,"l":22981,"c":22995,"v":64.086}
{"ts":1658397600000,"o":22995,"h":23005,"l":22977.5,"c":22988,"v":139.027}
{"ts":1658397660000,"o":22988,"h":22988,"l":22984,"c":22985,"v":27.91}
{"ts":1658397720000,"o":22985,"h":23034,"l":22985,"c":23027,"v":206.59}
{"ts":1658397780000,"o":23027,"h":23034.5,"l":23005,"c":23016,"v":144.827}
{"ts":1658397840000,"o":23016,"h":23048,"l":23014,"c":23043.5,"v":246.21}
{"ts":1658397900000,"o":23043.5,"h":23043.5,"l":23013.5,"c":23013.5,"v":87.908}
{"ts":1658397960000,"o":23013.5,"h":23017,"l":23000.5,"c":23013.5,"v":62.415}
{"ts":1658398020000,"o":23013.5,"h":23015,"l":23003,"c":23013,"v":62.769}
{"ts":1658398080000,"o":23013,"h":23020,"l":23013,"c":23015,"v":38.821}
{"ts":1658398140000,"o":23015,"h":23015.5,"l":22995,"c":23010.5,"v":102.941}
{"ts":1658398200000,"o":23010.5,"h":23038,"l":23007,"c":23038,"v":98.943}
{"ts":1658398260000,"o":23038,"h":23038,"l":23008,"c":23020,"v":36.424}
{"ts":1658398320000,"o":23020,"h":23025,"l":23013,"c":23021.5,"v":49.634}
{"ts":1658398380000,"o":23021.5,"h":23030.5,"l":23014.5,"c":23030,"v":20.963}
{"ts":1658398440000,"o":23030,"h":23060,"l":23024.5,"c":23042,"v":107.994}
{"ts":1658398500000,"o":23042,"h":23055,"l":23038,"c":23041.5,"v":192.132}
{"ts":1658398560000,"o":23041.5,"h":23041.5,"l":23015,"c":23015,"v":81.318}
{"ts":1658398620000,"o":23015,"h":23020,"l":23000,"c":23006,"v":65.805}
{"ts":1658398680000,"o":23006,"h":23006,"l":22965.5,"c":22989.5,"v":161.984}
{"ts":1658398740000,"o":22989.5,"h":22995,"l":22987,"c":22995,"v":67.933}
{"ts":1658398800000,"o":22995,"h":23003,"l":22994.5,"c":23003,"v":17.288}
{"ts":1658398860000,"o":23003,"h":23003,"l":22972,"c":22976,"v":92.187}
{"ts":1658398920000,"o":22976,"h":22978,"l":22976,"c":22978,"v":26.058}
{"ts":1658398980000,"o":22978,"h":22994.5,"l":22976.5,"c":22986,"v":64.949}
{"ts":1658399040000,"o":22986,"h":22991.5,"l":22961,"c":22961,"v":68.269}
{"ts":1658399100000,"o":22961,"h":22972.5,"l":22961,"c":22964.5,"v":77.687}
{"ts":1658399160000,"o":22964.5,"h":22974,"l":22964.5,"c":22971.5,"v":36.289}
{"ts":1658399220000,"o":22971.5,"h":22975,"l":22971,"c":22971.5,"v":43.82}
{"ts":1658399280000,"o":22971.5,"h":22971.5,"l":22965.5,"c":22969,"v":41.373}
{"ts":1658399340000,"o":22969,"h":22969,"l":22960.5,"c":22962.5,"v":26.364}
{"ts":1658399400000,"o":22962.5,"h":22980,"l":22962.5,"c":22972,"v":53.869}
{"ts":1658399460000,"o":22972,"h":22975.5,"l":22972,"c":22973.5,"v":14.378}
{"ts":1658399520000,"o":22973.5,"h":22996,"l":22950.5,"c":22960,"v":159.004}
{"ts":1658399580000,"o":22960,"h":22964,"l":22939,"c":22939.5,"v":171.377}
{"ts":1658399640000,"o":22939.5,"h":22947,"l":22930,"c":22942.5,"v":109.344}
{"ts":1658399700000,"o":22942.5,"h":22942.5,"l":22937.5,"c":22942,"v":28.383}
{"ts":1658399760000,"o":22942,"h":22942.5,"l":22933,"c":22939.5,"v":31.025}
{"ts":1658399820000,"o":22939.5,"h":22943.5,"l":22938,"c":22941,"v":44.26}
{"ts":1658399880000,"o":22941,"h":22950,"l":22940,"c":22947.5,"v":32.623}
{"ts":1658399940000,"o":22947.5,"h":22955,"l":22947.5,"c":22955,"v":32.431}
{"ts":1658400000000,"o":22955,"h":22955,"l":22936.5,"c":22936.5,"v":20.733}
{"ts":1658400060000,"o":22936.5,"h":22947.5,"l":22926,"c":22943.5,"v":83.386}
{"ts":1658400120000,"o":22943.5,"h":22943.5,"l":22929.5,"c":22932,"v":30.163}
{"ts":1658400180000,"o":22932,"h":22938,"l":22932,"c":22932.5,"v":32.747}
{"ts":1658400240000,"o":22932.5,"h":22940.5,"l":22931,"c":22940.5,"v":44.726}
{"ts":1658400300000,"o":22940.5,"h":22943.5,"l":22933,"c":22943,"v":22.747}
{"ts":1658400360000,"o":22943,"h":22943.5,"l":22935.5,"c":22935.5,"v":22.588}
{"ts":1658400420000,"o":22935.5,"h":22939,"l":22935.5,"c":22937.5,"v":32.79}
{"ts":1658400480000,"o":22937.5,"h":22938,"l":22920,"c":22937.5,"v":69.207}
{"ts":1658400540000,"o":22937.5,"h":22945,"l":22937.5,"c":22945,"v":37.646}
{"ts":1658400600000,"o":22945,"h":22950,"l":22938,"c":22946.5,"v":37.627}
{"ts":1658400660000,"o":22946.5,"h":22954,"l":22944.5,"c":22954,"v":15.758}
{"ts":1658400720000,"o":22954,"h":22964,"l":22948.5,"c":22962,"v":40.913}
{"ts":1658400780000,"o":22962,"h":22968,"l":22950,"c":22950.5,"v":43.608}
{"ts":1658400840000,"o":22950.5,"h":22950.5,"l":22902.5,"c":22903.5,"v":161.446}
{"ts":1658400900000,"o":22903.5,"h":22904,"l":22881,"c":22885.5,"v":274.529}
{"ts":1658400960000,"o":22885.5,"h":22896,"l":22884.5,"c":22895.5,"v":64.02}
{"ts":1658401020000,"o":22895.5,"h":22900.5,"l":22885.5,"c":22889,"v":73.867}
{"ts":1658401080000,"o":22889,"h":22890,"l":22870,"c":22872.5,"v":165.027}
{"ts":1658401140000,"o":22872.5,"h":22875,"l":22845,"c":22859.5,"v":240.611}
{"ts":1658401200000,"o":22859.5,"h":22867,"l":22836.5,"c":22841,"v":194.312}
{"ts":1658401260000,"o":22841,"h":22843,"l":22829,"c":22834,"v":118.29}
{"ts":1658401320000,"o":22834,"h":22840,"l":22822,"c":22822,"v":144.152}
{"ts":1658401380000,"o":22822,"h":22849.5,"l":22818,"c":22829,"v":222.769}
{"ts":1658401440000,"o":22829,"h":22851,"l":22828.5,"c":22843,"v":84.715}
{"ts":1658401500000,"o":22843,"h":22850,"l":22831,"c":22847.5,"v":85.217}
{"ts":1658401560000,"o":22847.5,"h":22847.5,"l":22839,"c":22844,"v":110.6}
{"ts":1658401620000,"o":22844,"h":22872,"l":22844,"c":22871.5,"v":114.69}
{"ts":1658401680000,"o":22871.5,"h":22873.5,"l":22864.5,"c":22873.5,"v":78.321}
{"ts":1658401740000,"o":22873.5,"h":22895,"l":22873,"c":22885.5,"v":160.634}
{"ts":1658401800000,"o":22885.5,"h":22894.5,"l":22860,"c":22860,"v":95.039}
{"ts":1658401860000,"o":22860,"h":22865,"l":22850,"c":22850,"v":156.216}
{"ts":1658401920000,"o":22850,"h":22850.5,"l":22806.5,"c":22819.5,"v":301.352}
{"ts":1658401980000,"o":22819.5,"h":22823,"l":22801,"c":22804.5,"v":244.73}
{"ts":1658402040000,"o":22804.5,"h":22812.5,"l":22667,"c":22688.5,"v":2172.067}
{"ts":1658402100000,"o":22688.5,"h":22699.5,"l":22650,"c":22676,"v":737.809}
{"ts":1658402160000,"o":22676,"h":22724,"l":22675.5,"c":22708.5,"v":365.287}
{"ts":1658402220000,"o":22708.5,"h":22730,"l":22708.5,"c":22712.5,"v":194.185}
{"ts":1658402280000,"o":22712.5,"h":22738.5,"l":22710,"c":22734.5,"v":166.317}
{"ts":1658402340000,"o":22734.5,"h":22765,"l":22720,"c":22723.5,"v":323.101}
{"ts":1658402400000,"o":22723.5,"h":22747.5,"l":22723,"c":22727,"v":147.121}
{"ts":1658402460000,"o":22727,"h":22773,"l":22726,"c":22754,"v":281.372}
{"ts":1658402520000,"o":22754,"h":22754.5,"l":22734.5,"c":22741.5,"v":70.583}
{"ts":1658402580000,"o":22741.5,"h":22742,"l":22731,"c":22736.5,"v":69.75}
{"ts":1658402640000,"o":22736.5,"h":22737,"l":22711,"c":22711,"v":112.111}
{"ts":1658402700000,"o":22711,"h":22721,"l":22692,"c":22697.5,"v":127.913}
{"ts":1658402760000,"o":22697.5,"h":22730,"l":22697,"c":22702,"v":137.551}
{"ts":1658402820000,"o":22702,"h":22725,"l":22691,"c":22691.5,"v":128.56}
{"ts":1658402880000,"o":22691.5,"h":22691.5,"l":22531,"c":22552,"v":2325.192}
{"ts":1658402940000,"o":22552,"h":22564,"l":22456,"c":22559,"v":2066.027}
{"ts":1658403000000,"o":22559,"h":22620,"l":22540,"c":22600,"v":622.89}
{"ts":1658403060000,"o":22600,"h":22638.5,"l":22600,"c":22618,"v":408.283}
{"ts":1658403120000,"o":22618,"h":22628.5,"l":22581,"c":22594,"v":219.108}
{"ts":1658403180000,"o":22594,"h":22609,"l":22590.5,"c":22591,"v":178.02}
{"ts":1658403240000,"o":22591,"h":22632,"l":22587,"c":22618.5,"v":349.923}
{"ts":1658403300000,"o":22618.5,"h":22640,"l":22595.5,"c":22627.5,"v":218.813}
{"ts":1658403360000,"o":22627.5,"h":22628,"l":22595,"c":22599,"v":85.321}
{"ts":1658403420000,"o":22599,"h":22599,"l":22558.5,"c":22569.5,"v":222.729}
{"ts":1658403480000,"o":22569.5,"h":22594.5,"l":22559,"c":22592,"v":184.761}
{"ts":1658403540000,"o":22592,"h":22592.5,"l":22550,"c":22550,"v":204.659}
{"ts":1658403600000,"o":22550,"h":22565,"l":22546,"c":22555,"v":129.408}
{"ts":1658403660000,"o":22555,"h":22585.5,"l":22554.5,"c":22558.5,"v":160.078}
{"ts":1658403720000,"o":22558.5,"h":22588,"l":22558.5,"c":22577,"v":191.873}
{"ts":1658403780000,"o":22577,"h":22600,"l":22577,"c":22587,"v":115.322}
{"ts":1658403840000,"o":22587,"h":22618,"l":22586.5,"c":22610.5,"v":174.273}
{"ts":1658403900000,"o":22610.5,"h":22635.5,"l":22595.5,"c":22631.5,"v":243.13}
{"ts":1658403960000,"o":22631.5,"h":22663.5,"l":22618.5,"c":22643,"v":261.491}
{"ts":1658404020000,"o":22643,"h":22643,"l":22615,"c":22623,"v":196.16}
{"ts":1658404080000,"o":22623,"h":22658.5,"l":22623,"c":22658,"v":94.778}
{"ts":1658404140000,"o":22658,"h":22662,"l":22650,"c":22654.5,"v":125.979}
{"ts":1658404200000,"o":22654.5,"h":22655,"l":22642.5,"c":22650,"v":145.437}
{"ts":1658404260000,"o":22650,"h":22650,"l":22641,"c":22646,"v":94.086}
{"ts":1658404320000,"o":22646,"h":22646.5,"l":22615,"c":22615.5,"v":124.112}
{"ts":1658404380000,"o":22615.5,"h":22632,"l":22615,"c":22625,"v":83.949}
{"ts":1658404440000,"o":22625,"h":22625.5,"l":22582.5,"c":22603,"v":234.827}
{"ts":1658404500000,"o":22603,"h":22605,"l":22595,"c":22599.5,"v":92.275}
{"ts":1658404560000,"o":22599.5,"h":22612,"l":22598,"c":22598.5,"v":162.031}
{"ts":1658404620000,"o":22598.5,"h":22606,"l":22598,"c":22605.5,"v":108.567}
{"ts":1658404680000,"o":22605.5,"h":22632,"l":22603,"c":22607.5,"v":122.868}
{"ts":1658404740000,"o":22607.5,"h":22619,"l":22607.5,"c":22610.5,"v":50.434}
{"ts":1658404800000,"o":22610.5,"h":22613,"l":22593.5,"c":22596.5,"v":203.476}
{"ts":1658404860000,"o":22596.5,"h":22636,"l":22593,"c":22622.5,"v":304.779}
{"ts":1658404920000,"o":22622.5,"h":22654.5,"l":22622,"c":22640,"v":150.447}
{"ts":1658404980000,"o":22640,"h":22646.5,"l":22604,"c":22607.5,"v":139.006}
{"ts":1658405040000,"o":22607.5,"h":22623.5,"l":22593,"c":22593.5,"v":59.783}
{"ts":1658405100000,"o":22593.5,"h":22604.5,"l":22555.5,"c":22564,"v":272.827}
{"ts":1658405160000,"o":22564,"h":22593,"l":22560,"c":22589,"v":194.07}
{"ts":1658405220000,"o":22589,"h":22610.5,"l":22579.5,"c":22607,"v":122.879}
{"ts":1658405280000,"o":22607,"h":22661,"l":22606.5,"c":22617,"v":264.911}
{"ts":1658405340000,"o":22617,"h":22651.5,"l":22606,"c":22645.5,"v":84.58}
{"ts":1658405400000,"o":22645.5,"h":22673.5,"l":22637.5,"c":22669,"v":207.148}
{"ts":1658405460000,"o":22669,"h":22684,"l":22657,"c":22684,"v":217.408}
{"ts":1658405520000,"o":22684,"h":22684,"l":22662,"c":22676,"v":261.552}
{"ts":1658405580000,"o":22676,"h":22681,"l":22670,"c":22675.5,"v":159.603}
{"ts":1658405640000,"o":22675.5,"h":22700,"l":22644.5,"c":22661,"v":277.629}
{"ts":1658405700000,"o":22661,"h":22664.5,"l":22593,"c":22625,"v":533.929}
{"ts":1658405760000,"o":22625,"h":22656,"l":22595.5,"c":22610,"v":208.113}
{"ts":1658405820000,"o":22610,"h":22645,"l":22600,"c":22633,"v":166.469}
{"ts":1658405880000,"o":22633,"h":22655.5,"l":22632,"c":22641,"v":92.309}
{"ts":1658405940000,"o":22641,"h":22712.5,"l":22641,"c":22702.5,"v":351.466}
{"ts":1658406000000,"o":22702.5,"h":22745.5,"l":22698,"c":22737,"v":452.302}
{"ts":1658406060000,"o":22737,"h":22750,"l":22732.5,"c":22732.5,"v":252.277}
{"ts":1658406120000,"o":22732.5,"h":22761,"l":22730.5,"c":22743,"v":247.347}
{"ts":1658406180000,"o":22743,"h":22784,"l":22743,"c":22756,"v":420.229}
{"ts":1658406240000,"o":22756,"h":22756.5,"l":22727,"c":22734,"v":156.446}
{"ts":1658406300000,"o":22734,"h":22735,"l":22702,"c":22734.5,"v":241.381}
{"ts":1658406360000,"o":22734.5,"h":22743,"l":22713,"c":22734,"v":242.279}
{"ts":1658406420000,"o":22734,"h":22754.5,"l":22734,"c":22741.5,"v":99.605}
{"ts":1658406480000,"o":22741.5,"h":22754,"l":22740.5,"c":22741,"v":97.128}
{"ts":1658406540000,"o":22741,"h":22741,"l":22718.5,"c":22736.5,"v":108.391}
{"ts":1658406600000,"o":22736.5,"h":22765,"l":22716,"c":22764,"v":166.38}
{"ts":1658406660000,"o":22764,"h":22799,"l":22764,"c":22787,"v":280.456}
{"ts":1658406720000,"o":22787,"h":22817.5,"l":22771.5,"c":22811.5,"v":317.186}
{"ts":1658406780000,"o":22811.5,"h":22821,"l":22788.5,"c":22800,"v":254.197}
{"ts":1658406840000,"o":22800,"h":22800.5,"l":22778,"c":22787,"v":145.579}
{"ts":1658406900000,"o":22787,"h":22800,"l":22787,"c":22793.5,"v":112.132}
{"ts":1658406960000,"o":22793.5,"h":22820,"l":22770,"c":22778.5,"v":268.481}
{"ts":1658407020000,"o":22778.5,"h":22793,"l":22770,"c":22789.5,"v":95.489}
{"ts":1658407080000,"o":22789.5,"h":22800,"l":22781,"c":22784.5,"v":62.048}
{"ts":1658407140000,"o":22784.5,"h":22820,"l":22784.5,"c":22819.5,"v":101.744}
{"ts":1658407200000,"o":22819.5,"h":22820,"l":22783.5,"c":22786.5,"v":109.701}
{"ts":1658407260000,"o":22786.5,"h":22806,"l":22785,"c":22796,"v":62.479}
{"ts":1658407320000,"o":22796,"h":22807.5,"l":22795,"c":22803.5,"v":42.181}
{"ts":1658407380000,"o":22803.5,"h":22830,"l":22796,"c":22829.5,"v":383.775}
{"ts":1658407440000,"o":22829.5,"h":22841.5,"l":22822,"c":22836.5,"v":242.599}
{"ts":1658407500000,"o":22836.5,"h":22837,"l":22807,"c":22820,"v":225.758}
{"ts":1658407560000,"o":22820,"h":22820.5,"l":22800.5,"c":22802,"v":112.683}
{"ts":1658407620000,"o":22802,"h":22815,"l":22800,"c":22800,"v":158.823}
{"ts":1658407680000,"o":22800,"h":22812,"l":22800,"c":22802,"v":87.427}
{"ts":1658407740000,"o":22802,"h":22802,"l":22791.5,"c":22792,"v":77.807}
{"ts":1658407800000,"o":22792,"h":22804,"l":22784,"c":22804,"v":106.168}
{"ts":1658407860000,"o":22804,"h":22805,"l":22797.5,"c":22797.5,"v":50.862}
{"ts":1658407920000,"o":22797.5,"h":22804.5,"l":22786.5,"c":22786.5,"v":36.486}
{"ts":1658407980000,"o":22786.5,"h":22786.5,"l":22738,"c":22750,"v":327.946}
{"ts":1658408040000,"o":22750,"h":22757.5,"l":22720,"c":22723.5,"v":224.129}
{"ts":1658408100000,"o":22723.5,"h":22735.5,"l":22703.5,"c":22712,"v":219.736}
{"ts":1658408160000,"o":22712,"h":22738,"l":22711.5,"c":22738,"v":98.702}
{"ts":1658408220000,"o":22738,"h":22771.5,"l":22731,"c":22771,"v":110.606}
{"ts":1658408280000,"o":22771,"h":22800,"l":22767,"c":22783,"v":160.59}
{"ts":1658408340000,"o":22783,"h":22790,"l":22781.5,"c":22789.5,"v":42.548}
{"ts":1658408400000,"o":22789.5,"h":22800,"l":22766,"c":22766.5,"v":178.311}
{"ts":1658408460000,"o":22766.5,"h":22777,"l":22763,"c":22777,"v":132.213}
{"ts":1658408520000,"o":22777,"h":22787.5,"l":22761,"c":22761,"v":66.674}
{"ts":1658408580000,"o":22761,"h":22771,"l":22720,"c":22720.5,"v":114.107}
{"ts":1658408640000,"o":22720.5,"h":22746,"l":22720,"c":22733,"v":108.159}
{"ts":1658408700000,"o":22733,"h":22757,"l":22732.5,"c":22733.5,"v":91.179}
{"ts":1658408760000,"o":22733.5,"h":22733.5,"l":22700.5,"c":22700.5,"v":108.17}
{"ts":1658408820000,"o":22700.5,"h":22718,"l":22675.5,"c":22687.5,"v":293.094}
{"ts":1658408880000,"o":22687.5,"h":22701,"l":22670,"c":22677,"v":140.277}
{"ts":1658408940000,"o":22677,"h":22695,"l":22677,"c":22695,"v":101.827}
{"ts":1658409000000,"o":22695,"h":22727,"l":22690,"c":22702,"v":104.246}
{"ts":1658409060000,"o":22702,"h":22708,"l":22678.5,"c":22680,"v":100.112}
{"ts":1658409120000,"o":22680,"h":22700,"l":22670.5,"c":22670.5,"v":83.806}
{"ts":1658409180000,"o":22670.5,"h":22671,"l":22656,"c":22669.5,"v":120.672}
{"ts":1658409240000,"o":22669.5,"h":22690,"l":22669.5,"c":22670,"v":148.885}
{"ts":1658409300000,"o":22670,"h":22691,"l":22669.5,"c":22689.5,"v":129.06}
{"ts":1658409360000,"o":22689.5,"h":22695.5,"l":22670,"c":22675.5,"v":65.338}
{"ts":1658409420000,"o":22675.5,"h":22699.5,"l":22662,"c":22699.5,"v":154.934}
{"ts":1658409480000,"o":22699.5,"h":22709,"l":22670,"c":22670.5,"v":124.604}
{"ts":1658409540000,"o":22670.5,"h":22670.5,"l":22640,"c":22652.5,"v":138.366}
{"ts":1658409600000,"o":22652.5,"h":22655.5,"l":22602.5,"c":22639,"v":295.111}
{"ts":1658409660000,"o":22639,"h":22672,"l":22636,"c":22662.5,"v":105.963}
{"ts":1658409720000,"o":22662.5,"h":22700,"l":22662,"c":22693,"v":154.179}
{"ts":1658409780000,"o":22693,"h":22706,"l":22689.5,"c":22702,"v":114.658}
{"ts":1658409840000,"o":22702,"h":22720.5,"l":22683.5,"c":22690,"v":191.351}
{"ts":1658409900000,"o":22690,"h":22705,"l":22689.5,"c":22691.5,"v":69.413}
{"ts":1658409960000,"o":22691.5,"h":22704,"l":22691,"c":22703,"v":57.562}
{"ts":1658410020000,"o":22703,"h":22705,"l":22693,"c":22696.5,"v":51.561}
{"ts":1658410080000,"o":22696.5,"h":22697,"l":22667,"c":22671,"v":112.958}
{"ts":1658410140000,"o":22671,"h":22696.5,"l":22671,"c":22696.5,"v":28.55}
{"ts":1658410200000,"o":22696.5,"h":22715,"l":22668,"c":22674,"v":145.78}
{"ts":1658410260000,"o":22674,"h":22735.5,"l":22656,"c":22734,"v":304.486}
{"ts":1658410320000,"o":22734,"h":22804,"l":22707,"c":22782.5,"v":563.763}
{"ts":1658410380000,"o":22782.5,"h":22782.5,"l":22695,"c":22695.5,"v":292.511}
{"ts":1658410440000,"o":22695.5,"h":22720,"l":22630,"c":22630,"v":343.248}
{"ts":1658410500000,"o":22630,"h":22655,"l":22571.5,"c":22571.5,"v":656.811}
{"ts":1658410560000,"o":22571.5,"h":22617,"l":22560,"c":22608,"v":582.62}
{"ts":1658410620000,"o":22608,"h":22680,"l":22600,"c":22664.5,"v":332.344}
{"ts":1658410680000,"o":22664.5,"h":22703.5,"l":22650,"c":22650.5,"v":258.353}
{"ts":1658410740000,"o":22650.5,"h":22685,"l":22637.5,"c":22684.5,"v":107.838}
{"ts":1658410800000,"o":22684.5,"h":22700.5,"l":22665,"c":22680.5,"v":191.947}
{"ts":1658410860000,"o":22680.5,"h":22736.5,"l":22677,"c":22736.5,"v":245.73}
{"ts":1658410920000,"o":22736.5,"h":22736.5,"l":22683,"c":22691.5,"v":202.551}
{"ts":1658410980000,"o":22691.5,"h":22716,"l":22652,"c":22665,"v":219.839}
{"ts":1658411040000,"o":22665,"h":22676,"l":22621.5,"c":22625.5,"v":280.054}
{"ts":1658411100000,"o":22625.5,"h":22654,"l":22611,"c":22642,"v":278.1}
{"ts":1658411160000,"o":22642,"h":22671.5,"l":22634.5,"c":22634.5,"v":115.67}
{"ts":1658411220000,"o":22634.5,"h":22657,"l":22630,"c":22643,"v":134.543}
{"ts":1658411280000,"o":22643,"h":22693.5,"l":22621,"c":22672,"v":196.977}
{"ts":1658411340000,"o":22672,"h":22676.5,"l":22631,"c":22655,"v":140.448}
{"ts":1658411400000,"o":22655,"h":22672,"l":22620.5,"c":22653,"v":90.018}
{"ts":1658411460000,"o":22653,"h":22663,"l":22644,"c":22645.5,"v":66.516}
{"ts":1658411520000,"o":22645.5,"h":22652,"l":22623,"c":22645.5,"v":61.529}
{"ts":1658411580000,"o":22645.5,"h":22693,"l":22642,"c":22685.5,"v":210.131}
{"ts":1658411640000,"o":22685.5,"h":22724.5,"l":22685.5,"c":22724,"v":212.709}
{"ts":1658411700000,"o":22724,"h":22743.5,"l":22720,"c":22723.5,"v":228.144}
{"ts":1658411760000,"o":22723.5,"h":22735,"l":22680,"c":22698.5,"v":175.268}
{"ts":1658411820000,"o":22698.5,"h":22706,"l":22688.5,"c":22701.5,"v":76.819}
{"ts":1658411880000,"o":22701.5,"h":22714,"l":22698.5,"c":22703.5,"v":48.728}
{"ts":1658411940000,"o":22703.5,"h":22724,"l":22691.5,"c":22700,"v":61.566}
{"ts":1658412000000,"o":22700,"h":22752.5,"l":22699.5,"c":22752,"v":127.942}
{"ts":1658412060000,"o":22752,"h":22752.5,"l":22700.5,"c":22708.5,"v":159.778}
{"ts":1658412120000,"o":22708.5,"h":22722,"l":22660,"c":22671.5,"v":132.298}
{"ts":1658412180000,"o":22671.5,"h":22673.5,"l":22655,"c":22667,"v":153.623}
{"ts":1658412240000,"o":22667,"h":22667,"l":22587,"c":22587.5,"v":452.142}
{"ts":1658412300000,"o":22587.5,"h":22616,"l":22587,"c":22590,"v":382.691}
{"ts":1658412360000,"o":22590,"h":22605,"l":22565,"c":22599.5,"v":385.346}
{"ts":1658412420000,"o":22599.5,"h":22632.5,"l":22599,"c":22616.5,"v":143.887}
{"ts":1658412480000,"o":22616.5,"h":22616.5,"l":22602,"c":22605.5,"v":88.548}
{"ts":1658412540000,"o":22605.5,"h":22612,"l":22569.5,"c":22573,"v":116.432}
{"ts":1658412600000,"o":22573,"h":22596,"l":22569,"c":22592,"v":130.577}
{"ts":1658412660000,"o":22592,"h":22592.5,"l":22511,"c":22529,"v":676.991}
{"ts":1658412720000,"o":22529,"h":22557,"l":22520.5,"c":22534.5,"v":348.658}
{"ts":1658412780000,"o":22534.5,"h":22534.5,"l":22420.5,"c":22479,"v":2175.216}
{"ts":1658412840000,"o":22479,"h":22517.5,"l":22455.5,"c":22515,"v":472.104}
{"ts":1658412900000,"o":22515,"h":22561.5,"l":22513,"c":22555,"v":571.758}
{"ts":1658412960000,"o":22555,"h":22560.5,"l":22507.5,"c":22540.5,"v":359.559}
{"ts":1658413020000,"o":22540.5,"h":22600.5,"l":22539.5,"c":22589,"v":975.24}
{"ts":1658413080000,"o":22589,"h":22638,"l":22588.5,"c":22625,"v":491.465}
{"ts":1658413140000,"o":22625,"h":22645,"l":22602.5,"c":22612.5,"v":280.264}
{"ts":1658413200000,"o":22612.5,"h":22633,"l":22536,"c":22583,"v":635.789}
{"ts":1658413260000,"o":22583,"h":22604.5,"l":22560,"c":22596.5,"v":327.219}
{"ts":1658413320000,"o":22596.5,"h":22597,"l":22550,"c":22589,"v":202.871}
{"ts":1658413380000,"o":22589,"h":22589,"l":22550,"c":22550.5,"v":177.952}
{"ts":1658413440000,"o":22550.5,"h":22567.5,"l":22550,"c":22555,"v":110.113}
{"ts":1658413500000,"o":22555,"h":22562,"l":22478.5,"c":22488.5,"v":737.885}
{"ts":1658413560000,"o":22488.5,"h":22512.5,"l":22376,"c":22430.5,"v":2213.996}
{"ts":1658413620000,"o":22430.5,"h":22466.5,"l":22407,"c":22445.5,"v":498.912}
{"ts":1658413680000,"o":22445.5,"h":22486,"l":22433,"c":22473,"v":282.973}
{"ts":1658413740000,"o":22473,"h":22473.5,"l":22446.5,"c":22450,"v":210.209}
{"ts":1658413800000,"o":22450,"h":22469,"l":22430,"c":22430.5,"v":281.295}
{"ts":1658413860000,"o":22430.5,"h":22430.5,"l":22410,"c":22417,"v":266.266}
{"ts":1658413920000,"o":22417,"h":22428.5,"l":22365.5,"c":22376,"v":583.408}
{"ts":1658413980000,"o":22376,"h":22395,"l":22358,"c":22366.5,"v":530.242}
{"ts":1658414040000,"o":22366.5,"h":22378.5,"l":22345.5,"c":22346,"v":541.45}
{"ts":1658414100000,"o":22346,"h":22408,"l":22345.5,"c":22384.5,"v":358.263}
{"ts":1658414160000,"o":22384.5,"h":22424,"l":22378,"c":22415,"v":239.943}
{"ts":1658414220000,"o":22415,"h":22464,"l":22415,"c":22463.5,"v":342.763}
{"ts":1658414280000,"o":22463.5,"h":22493.5,"l":22444,"c":22447,"v":473.159}
{"ts":1658414340000,"o":22447,"h":22460,"l":22427.5,"c":22456.5,"v":196.643}
{"ts":1658414400000,"o":22456.5,"h":22478.5,"l":22454.5,"c":22469.5,"v":134.372}
{"ts":1658414460000,"o":22469.5,"h":22496,"l":22469.5,"c":22493.5,"v":144.024}
{"ts":1658414520000,"o":22493.5,"h":22509,"l":22477,"c":22489,"v":305.143}
{"ts":1658414580000,"o":22489,"h":22509,"l":22470,"c":22470,"v":178.029}
{"ts":1658414640000,"o":22470,"h":22501,"l":22466.5,"c":22490.5,"v":136.417}
{"ts":1658414700000,"o":22490.5,"h":22504,"l":22480,"c":22486,"v":136.702}
{"ts":1658414760000,"o":22486,"h":22500,"l":22468.5,"c":22500,"v":114.855}
{"ts":1658414820000,"o":22500,"h":22504,"l":22457,"c":22478,"v":180.536}
{"ts":1658414880000,"o":22478,"h":22488,"l":22465,"c":22470,"v":89.421}
{"ts":1658414940000,"o":22470,"h":22490,"l":22450,"c":22469.5,"v":139.498}
{"ts":1658415000000,"o":22469.5,"h":22500,"l":22469.5,"c":22499.5,"v":117.48}
{"ts":1658415060000,"o":22499.5,"h":22540,"l":22499.5,"c":22525.5,"v":372.451}
{"ts":1658415120000,"o":22525.5,"h":22542,"l":22506,"c":22535.5,"v":228.987}
{"ts":1658415180000,"o":22535.5,"h":22541,"l":22520,"c":22536,"v":125.617}
{"ts":1658415240000,"o":22536,"h":22542,"l":22521,"c":22534,"v":97.242}
{"ts":1658415300000,"o":22534,"h":22540,"l":22508.5,"c":22527,"v":82.937}
{"ts":1658415360000,"o":22527,"h":22548,"l":22525.5,"c":22544.5,"v":280.642}
{"ts":1658415420000,"o":22544.5,"h":22545.5,"l":22539,"c":22543,"v":162.59}
{"ts":1658415480000,"o":22543,"h":22550,"l":22536.5,"c":22536.5,"v":119.522}
{"ts":1658415540000,"o":22536.5,"h":22560.5,"l":22536.5,"c":22550.5,"v":211.793}
{"ts":1658415600000,"o":22550.5,"h":22557.5,"l":22540,"c":22557,"v":106.186}
{"ts":1658415660000,"o":22557,"h":22579,"l":22555.5,"c":22574,"v":258.229}
{"ts":1658415720000,"o":22574,"h":22589.5,"l":22571,"c":22589,"v":200.042}
{"ts":1658415780000,"o":22589,"h":22609,"l":22580.5,"c":22583.5,"v":325.659}
{"ts":1658415840000,"o":22583.5,"h":22600,"l":22554.5,"c":22595.5,"v":129.708}
{"ts":1658415900000,"o":22595.5,"h":22620,"l":22595.5,"c":22601,"v":195.333}
{"ts":1658415960000,"o":22601,"h":22601,"l":22559,"c":22582.5,"v":139.707}
{"ts":1658416020000,"o":22582.5,"h":22583.5,"l":22554.5,"c":22558.5,"v":81.31}
{"ts":1658416080000,"o":22558.5,"h":22570,"l":22554.5,"c":22563,"v":50.577}
{"ts":1658416140000,"o":22563,"h":22582.5,"l":22561,"c":22569.5,"v":46.846}
{"ts":1658416200000,"o":22569.5,"h":22577.5,"l":22534,"c":22548.5,"v":102.122}
{"ts":1658416260000,"o":22548.5,"h":22569,"l":22542.5,"c":22562,"v":82.276}
{"ts":1658416320000,"o":22562,"h":22562.5,"l":22526.5,"c":22530.5,"v":148.411}
{"ts":1658416380000,"o":22530.5,"h":22530.5,"l":22515.5,"c":22519.5,"v":119.289}
{"ts":1658416440000,"o":22519.5,"h":22566.5,"l":22515.5,"c":22566,"v":190.066}
{"ts":1658416500000,"o":22566,"h":22568.5,"l":22526.5,"c":22529,"v":178.312}
{"ts":1658416560000,"o":22529,"h":22548,"l":22529,"c":22542.5,"v":124.897}
{"ts":1658416620000,"o":22542.5,"h":22575.5,"l":22540.5,"c":22572.5,"v":158.355}
{"ts":1658416680000,"o":22572.5,"h":22590,"l":22572,"c":22587.5,"v":153.497}
{"ts":1658416740000,"o":22587.5,"h":22617,"l":22581.5,"c":22582,"v":292}
{"ts":1658416800000,"o":22582,"h":22595,"l":22566.5,"c":22570,"v":121.355}
{"ts":1658416860000,"o":22570,"h":22585.5,"l":22570,"c":22585.5,"v":52.419}
{"ts":1658416920000,"o":22585.5,"h":22585.5,"l":22559,"c":22559,"v":86.145}
{"ts":1658416980000,"o":22559,"h":22563.5,"l":22532,"c":22532,"v":70.305}
{"ts":1658417040000,"o":22532,"h":22546.5,"l":22525,"c":22530,"v":83.767}
{"ts":1658417100000,"o":22530,"h":22544,"l":22530,"c":22534.5,"v":60.659}
{"ts":1658417160000,"o":22534.5,"h":22573.5,"l":22534.5,"c":22570,"v":78.293}
{"ts":1658417220000,"o":22570,"h":22574.5,"l":22557,"c":22572.5,"v":39.476}
{"ts":1658417280000,"o":22572.5,"h":22589.5,"l":22565,"c":22588,"v":71.989}
{"ts":1658417340000,"o":22588,"h":22608,"l":22566.5,"c":22586.5,"v":90.383}
{"ts":1658417400000,"o":22586.5,"h":22597.5,"l":22571.5,"c":22585,"v":78.311}
{"ts":1658417460000,"o":22585,"h":22585,"l":22562,"c":22572.5,"v":55.007}
{"ts":1658417520000,"o":22572.5,"h":22610,"l":22571,"c":22598.5,"v":273.261}
{"ts":1658417580000,"o":22598.5,"h":22602.5,"l":22590.5,"c":22601,"v":114.715}
{"ts":1658417640000,"o":22601,"h":22673.5,"l":22597.5,"c":22653.5,"v":1631.286}
{"ts":1658417700000,"o":22653.5,"h":22655,"l":22634.5,"c":22635,"v":276.643}
{"ts":1658417760000,"o":22635,"h":22640,"l":22611.5,"c":22625.5,"v":197.138}
{"ts":1658417820000,"o":22625.5,"h":22629.5,"l":22615.5,"c":22622.5,"v":98.594}
{"ts":1658417880000,"o":22622.5,"h":22623,"l":22600,"c":22600,"v":85.972}
{"ts":1658417940000,"o":22600,"h":22601,"l":22585,"c":22585,"v":123.22}
{"ts":1658418000000,"o":22585,"h":22614,"l":22585,"c":22611,"v":90.088}
{"ts":1658418060000,"o":22611,"h":22613.5,"l":22599,"c":22612.5,"v":55.821}
{"ts":1658418120000,"o":22612.5,"h":22616,"l":22603,"c":22603.5,"v":58.768}
{"ts":1658418180000,"o":22603.5,"h":22625,"l":22603,"c":22624.5,"v":38.598}
{"ts":1658418240000,"o":22624.5,"h":22627.5,"l":22617,"c":22617.5,"v":64.502}
{"ts":1658418300000,"o":22617.5,"h":22645,"l":22612,"c":22628,"v":97.004}
{"ts":1658418360000,"o":22628,"h":22628,"l":22622,"c":22624,"v":39.525}
{"ts":1658418420000,"o":22624,"h":22643.5,"l":22622.5,"c":22623,"v":185.065}
{"ts":1658418480000,"o":22623,"h":22631,"l":22616,"c":22616.5,"v":94.137}
{"ts":1658418540000,"o":22616.5,"h":22622.5,"l":22600,"c":22600,"v":153.191}
{"ts":1658418600000,"o":22600,"h":22614.5,"l":22600,"c":22614.5,"v":31.692}
{"ts":1658418660000,"o":22614.5,"h":22624.5,"l":22610.5,"c":22614.5,"v":42.76}
{"ts":1658418720000,"o":22614.5,"h":22635,"l":22614,"c":22633.5,"v":50.079}
{"ts":1658418780000,"o":22633.5,"h":22643,"l":22628,"c":22628,"v":193.674}
{"ts":1658418840000,"o":22628,"h":22652,"l":22620,"c":22652,"v":160.184}
{"ts":1658418900000,"o":22652,"h":22663.5,"l":22649,"c":22658.5,"v":83.112}
{"ts":1658418960000,"o":22658.5,"h":22659.5,"l":22648,"c":22653,"v":73.758}
{"ts":1658419020000,"o":22653,"h":22656,"l":22636.5,"c":22646,"v":53.331}
{"ts":1658419080000,"o":22646,"h":22646,"l":22640.5,"c":22640.5,"v":42.43}
{"ts":1658419140000,"o":22640.5,"h":22653,"l":22640,"c":22646.5,"v":140.109}
{"ts":1658419200000,"o":22646.5,"h":22664,"l":22634.5,"c":22663.5,"v":148.013}
{"ts":1658419260000,"o":22663.5,"h":22685,"l":22663.5,"c":22683.5,"v":431.115}
{"ts":1658419320000,"o":22683.5,"h":22766,"l":22683,"c":22749.5,"v":983.544}
{"ts":1658419380000,"o":22749.5,"h":22780,"l":22707.5,"c":22760.5,"v":544.968}
{"ts":1658419440000,"o":22760.5,"h":22797.5,"l":22760,"c":22783,"v":492.315}
{"ts":1658419500000,"o":22783,"h":22832,"l":22776,"c":22809.5,"v":651.059}
{"ts":1658419560000,"o":22809.5,"h":22857.5,"l":22809,"c":22847.5,"v":628.599}
{"ts":1658419620000,"o":22847.5,"h":22852,"l":22805,"c":22820,"v":337.194}
{"ts":1658419680000,"o":22820,"h":22840,"l":22786.5,"c":22834.5,"v":356.775}
{"ts":1658419740000,"o":22834.5,"h":22875,"l":22816.5,"c":22874.5,"v":340.484}
{"ts":1658419800000,"o":22874.5,"h":22910,"l":22865,"c":22894.5,"v":1111.381}
{"ts":1658419860000,"o":22894.5,"h":22926,"l":22855.5,"c":22876,"v":612.516}
{"ts":1658419920000,"o":22876,"h":22890,"l":22855,"c":22874.5,"v":225.957}
{"ts":1658419980000,"o":22874.5,"h":22910,"l":22862,"c":22909.5,"v":246.264}
{"ts":1658420040000,"o":22909.5,"h":22964,"l":22902.5,"c":22907,"v":740.944}
{"ts":1658420100000,"o":22907,"h":22962.5,"l":22907,"c":22959.5,"v":394.41}
{"ts":1658420160000,"o":22959.5,"h":22992,"l":22940,"c":22961.5,"v":641.937}
{"ts":1658420220000,"o":22961.5,"h":23031.5,"l":22961,"c":23031.5,"v":699.12}
{"ts":1658420280000,"o":23031.5,"h":23032,"l":22960.5,"c":22960.5,"v":491.303}
{"ts":1658420340000,"o":22960.5,"h":23000,"l":22955,"c":22992,"v":256.105}
{"ts":1658420400000,"o":22992,"h":22999.5,"l":22961,"c":22977.5,"v":142.515}
{"ts":1658420460000,"o":22977.5,"h":22977.5,"l":22958.5,"c":22969.5,"v":146.863}
{"ts":1658420520000,"o":22969.5,"h":22970,"l":22915.5,"c":22926,"v":224.656}
{"ts":1658420580000,"o":22926,"h":22937.5,"l":22916.5,"c":22929,"v":219.487}
{"ts":1658420640000,"o":22929,"h":22955,"l":22919.5,"c":22930,"v":205.363}
{"ts":1658420700000,"o":22930,"h":22933,"l":22914.5,"c":22915,"v":100.574}
{"ts":1658420760000,"o":22915,"h":22928.5,"l":22914.5,"c":22928.5,"v":83.664}
{"ts":1658420820000,"o":22928.5,"h":23010,"l":22926,"c":23006,"v":295.036}
{"ts":1658420880000,"o":23006,"h":23102,"l":23001,"c":23050,"v":1242.166}
{"ts":1658420940000,"o":23050,"h":23071.5,"l":23029,"c":23057.5,"v":311.386}
{"ts":1658421000000,"o":23057.5,"h":23186,"l":23057,"c":23170.5,"v":1477.345}
{"ts":1658421060000,"o":23170.5,"h":23170.5,"l":23033.5,"c":23094,"v":1409.694}
{"ts":1658421120000,"o":23094,"h":23141.5,"l":23063,"c":23116,"v":455.061}
{"ts":1658421180000,"o":23116,"h":23116,"l":23057.5,"c":23077.5,"v":294.915}
{"ts":1658421240000,"o":23077.5,"h":23077.5,"l":23036,"c":23036,"v":242.806}
{"ts":1658421300000,"o":23036,"h":23049.5,"l":23020,"c":23020,"v":299.69}
{"ts":1658421360000,"o":23020,"h":23038,"l":23001.5,"c":23001.5,"v":258.981}
{"ts":1658421420000,"o":23001.5,"h":23042,"l":22994,"c":23025.5,"v":211.955}
{"ts":1658421480000,"o":23025.5,"h":23040,"l":23025,"c":23034.5,"v":66.808}
{"ts":1658421540000,"o":23034.5,"h":23035,"l":22996,"c":23009.5,"v":177.165}
{"ts":1658421600000,"o":23009.5,"h":23041.5,"l":22999.5,"c":23015.5,"v":245.37}
{"ts":1658421660000,"o":23015.5,"h":23020,"l":23000,"c":23019.5,"v":81.664}
{"ts":1658421720000,"o":23019.5,"h":23023,"l":23003,"c":23008.5,"v":162.684}
{"ts":1658421780000,"o":23008.5,"h":23009,"l":22987,"c":22992,"v":135.844}
{"ts":1658421840000,"o":22992,"h":22992.5,"l":22943,"c":22953.5,"v":551.986}
{"ts":1658421900000,"o":22953.5,"h":22961.5,"l":22935,"c":22949,"v":268.521}
{"ts":1658421960000,"o":22949,"h":22998,"l":22942.5,"c":22990.5,"v":166.297}
{"ts":1658422020000,"o":22990.5,"h":23032,"l":22985.5,"c":22994.5,"v":215.751}
{"ts":1658422080000,"o":22994.5,"h":23004,"l":22989.5,"c":23003.5,"v":68.591}
{"ts":1658422140000,"o":23003.5,"h":23045.5,"l":23003.5,"c":23013.5,"v":112.084}
{"ts":1658422200000,"o":23013.5,"h":23070,"l":23003,"c":23023,"v":272.339}
{"ts":1658422260000,"o":23023,"h":23044,"l":23016,"c":23038.5,"v":87.383}
{"ts":1658422320000,"o":23038.5,"h":23039,"l":23020,"c":23021,"v":97.463}
{"ts":1658422380000,"o":23021,"h":23023.5,"l":23005.5,"c":23005.5,"v":72.488}
{"ts":1658422440000,"o":23005.5,"h":23030,"l":23005.5,"c":23029.5,"v":39.337}
{"ts":1658422500000,"o":23029.5,"h":23040,"l":23024.5,"c":23037,"v":69.521}
{"ts":1658422560000,"o":23037,"h":23067.5,"l":23037,"c":23053,"v":113.041}
{"ts":1658422620000,"o":23053,"h":23053.5,"l":23036.5,"c":23053.5,"v":84.628}
{"ts":1658422680000,"o":23053.5,"h":23055,"l":23040,"c":23055,"v":90.579}
{"ts":1658422740000,"o":23055,"h":23055,"l":23022,"c":23028,"v":203.405}
{"ts":1658422800000,"o":23028,"h":23042,"l":23022,"c":23023.5,"v":70.474}
{"ts":1658422860000,"o":23023.5,"h":23060,"l":23021,"c":23056.5,"v":111.296}
{"ts":1658422920000,"o":23056.5,"h":23095,"l":23035,"c":23081,"v":139.092}
{"ts":1658422980000,"o":23081,"h":23089,"l":23076,"c":23085.5,"v":113.531}
{"ts":1658423040000,"o":23085.5,"h":23117.5,"l":23085.5,"c":23116,"v":201.656}
{"ts":1658423100000,"o":23116,"h":23165,"l":23104.5,"c":23165,"v":481.736}
{"ts":1658423160000,"o":23165,"h":23200,"l":23150,"c":23157,"v":721.027}
{"ts":1658423220000,"o":23157,"h":23157.5,"l":23108.5,"c":23112.5,"v":323.878}
{"ts":1658423280000,"o":23112.5,"h":23136,"l":23086,"c":23130.5,"v":255.759}
{"ts":1658423340000,"o":23130.5,"h":23131,"l":23103,"c":23107.5,"v":78.025}
{"ts":1658423400000,"o":23107.5,"h":23107.5,"l":23067,"c":23071,"v":215.8}
{"ts":1658423460000,"o":23071,"h":23078,"l":23020,"c":23050,"v":336.911}
{"ts":1658423520000,"o":23050,"h":23068.5,"l":23040,"c":23049.5,"v":94.932}
{"ts":1658423580000,"o":23049.5,"h":23062,"l":23049.5,"c":23051,"v":46.122}
{"ts":1658423640000,"o":23051,"h":23051,"l":22988,"c":22996,"v":350.135}
{"ts":1658423700000,"o":22996,"h":23031.5,"l":22985,"c":23021,"v":245.238}
{"ts":1658423760000,"o":23021,"h":23065,"l":23020.5,"c":23065,"v":228.343}
{"ts":1658423820000,"o":23065,"h":23097,"l":23061,"c":23090.5,"v":216.882}
{"ts":1658423880000,"o":23090.5,"h":23098,"l":23070,"c":23075,"v":71.834}
{"ts":1658423940000,"o":23075,"h":23075.5,"l":23047,"c":23047.5,"v":56.21}
{"ts":1658424000000,"o":23047.5,"h":23051.5,"l":23042,"c":23047,"v":82.306}
{"ts":1658424060000,"o":23047,"h":23060,"l":23033.5,"c":23033.5,"v":66.077}
{"ts":1658424120000,"o":23033.5,"h":23055,"l":23033,"c":23051.5,"v":38.094}
{"ts":1658424180000,"o":23051.5,"h":23051.5,"l":23030.5,"c":23031,"v":39.332}
{"ts":1658424240000,"o":23031,"h":23038,"l":22981.5,"c":22991,"v":439.719}
{"ts":1658424300000,"o":22991,"h":22994.5,"l":22956,"c":22960.5,"v":349.634}
{"ts":1658424360000,"o":22960.5,"h":22989.5,"l":22955,"c":22965,"v":221.151}
{"ts":1658424420000,"o":22965,"h":22972.5,"l":22901,"c":22933.5,"v":755.047}
{"ts":1658424480000,"o":22933.5,"h":22940,"l":22914,"c":22914,"v":162.406}
{"ts":1658424540000,"o":22914,"h":22937.5,"l":22914,"c":22927,"v":153.27}
{"ts":1658424600000,"o":22927,"h":22966.5,"l":22926.5,"c":22930,"v":291.585}
{"ts":1658424660000,"o":22930,"h":22932.5,"l":22885,"c":22889.5,"v":550.325}
{"ts":1658424720000,"o":22889.5,"h":22899,"l":22858,"c":22874,"v":338.622}
{"ts":1658424780000,"o":22874,"h":22880,"l":22824.5,"c":22828,"v":473.792}
{"ts":1658424840000,"o":22828,"h":22856,"l":22813.5,"c":22855,"v":467.354}
{"ts":1658424900000,"o":22855,"h":22887.5,"l":22842.5,"c":22851,"v":203.014}
{"ts":1658424960000,"o":22851,"h":22899,"l":22851,"c":22894,"v":189.881}
{"ts":1658425020000,"o":22894,"h":22900,"l":22870,"c":22875.5,"v":126.453}
{"ts":1658425080000,"o":22875.5,"h":22898.5,"l":22875,"c":22896.5,"v":50.42}
{"ts":1658425140000,"o":22896.5,"h":22909,"l":22893.5,"c":22901.5,"v":112.142}
{"ts":1658425200000,"o":22901.5,"h":22920,"l":22901.5,"c":22917.5,"v":151.773}
{"ts":1658425260000,"o":22917.5,"h":22926.5,"l":22897,"c":22926.5,"v":129.608}
{"ts":1658425320000,"o":22926.5,"h":22943.5,"l":22916,"c":22923,"v":145.019}
{"ts":1658425380000,"o":22923,"h":22925.5,"l":22901,"c":22914.5,"v":68.495}
{"ts":1658425440000,"o":22914.5,"h":22916.5,"l":22900.5,"c":22903,"v":49.362}
{"ts":1658425500000,"o":22903,"h":22915.5,"l":22903,"c":22914,"v":66.533}
{"ts":1658425560000,"o":22914,"h":22914.5,"l":22873,"c":22873,"v":229.234}
{"ts":1658425620000,"o":22873,"h":22884,"l":22844,"c":22855.5,"v":278.859}
{"ts":1658425680000,"o":22855.5,"h":22874,"l":22850.5,"c":22854,"v":143.63}
{"ts":1658425740000,"o":22854,"h":22863.5,"l":22820.5,"c":22820.5,"v":208.051}
{"ts":1658425800000,"o":22820.5,"h":22847.5,"l":22782,"c":22847.5,"v":446.381}
{"ts":1658425860000,"o":22847.5,"h":22859,"l":22831.5,"c":22831.5,"v":103.774}
{"ts":1658425920000,"o":22831.5,"h":22832,"l":22792,"c":22800,"v":186.44}
{"ts":1658425980000,"o":22800,"h":22827,"l":22769,"c":22826.5,"v":286.139}
{"ts":1658426040000,"o":22826.5,"h":22849.5,"l":22818.5,"c":22841,"v":234.588}
{"ts":1658426100000,"o":22841,"h":22859,"l":22831,"c":22853,"v":97.011}
{"ts":1658426160000,"o":22853,"h":22859.5,"l":22845.5,"c":22855,"v":44.336}
{"ts":1658426220000,"o":22855,"h":22861,"l":22830,"c":22830,"v":83.85}
{"ts":1658426280000,"o":22830,"h":22850,"l":22830,"c":22846.5,"v":49.243}
{"ts":1658426340000,"o":22846.5,"h":22860,"l":22846.5,"c":22857.5,"v":36.343}
{"ts":1658426400000,"o":22857.5,"h":22862,"l":22839,"c":22842,"v":78.069}
{"ts":1658426460000,"o":22842,"h":22852.5,"l":22835.5,"c":22842,"v":72.531}
{"ts":1658426520000,"o":22842,"h":22860.5,"l":22841.5,"c":22860.5,"v":59.556}
{"ts":1658426580000,"o":22860.5,"h":22890.5,"l":22860,"c":22867,"v":124.501}
{"ts":1658426640000,"o":22867,"h":22886,"l":22862.5,"c":22886,"v":149.424}
{"ts":1658426700000,"o":22886,"h":22919.5,"l":22885.5,"c":22907.5,"v":333.166}
{"ts":1658426760000,"o":22907.5,"h":22939,"l":22901,"c":22939,"v":186.981}
{"ts":1658426820000,"o":22939,"h":22946,"l":22921,"c":22934,"v":192.247}
{"ts":1658426880000,"o":22934,"h":22980.5,"l":22930,"c":22969,"v":262.155}
{"ts":1658426940000,"o":22969,"h":23001,"l":22968.5,"c":22975,"v":335.059}
{"ts":1658427000000,"o":22975,"h":22975.5,"l":22938.5,"c":22959,"v":157.486}
{"ts":1658427060000,"o":22959,"h":22959.5,"l":22926,"c":22949.5,"v":64.837}
{"ts":1658427120000,"o":22949.5,"h":22953.5,"l":22930.5,"c":22943,"v":60.29}
{"ts":1658427180000,"o":22943,"h":22955,"l":22942.5,"c":22955,"v":22.021}
{"ts":1658427240000,"o":22955,"h":22955,"l":22918,"c":22918,"v":100.824}
{"ts":1658427300000,"o":22918,"h":22923.5,"l":22874,"c":22923.5,"v":162.251}
{"ts":1658427360000,"o":22923.5,"h":22954.5,"l":22909.5,"c":22953.5,"v":91.592}
{"ts":1658427420000,"o":22953.5,"h":22954,"l":22924,"c":22932.5,"v":79.247}
{"ts":1658427480000,"o":22932.5,"h":22950,"l":22928.5,"c":22941,"v":55.718}
{"ts":1658427540000,"o":22941,"h":22964,"l":22941,"c":22955,"v":76.399}
{"ts":1658427600000,"o":22955,"h":22955.5,"l":22945,"c":22945,"v":43.469}
{"ts":1658427660000,"o":22945,"h":22945.5,"l":22943,"c":22943,"v":48.697}
{"ts":1658427720000,"o":22943,"h":22964.5,"l":22943,"c":22964,"v":40.624}
{"ts":1658427780000,"o":22964,"h":22964.5,"l":22946.5,"c":22947.5,"v":39.074}
{"ts":1658427840000,"o":22947.5,"h":22952.5,"l":22922,"c":22923.5,"v":107.625}
{"ts":1658427900000,"o":22923.5,"h":22923.5,"l":22892.5,"c":22898.5,"v":132.398}
{"ts":1658427960000,"o":22898.5,"h":22898.5,"l":22856,"c":22860,"v":166.558}
{"ts":1658428020000,"o":22860,"h":22887,"l":22860,"c":22880,"v":60.276}
{"ts":1658428080000,"o":22880,"h":22898.5,"l":22877.5,"c":22898.5,"v":60.361}
{"ts":1658428140000,"o":22898.5,"h":22917.5,"l":22898,"c":22916.5,"v":38.584}
{"ts":1658428200000,"o":22916.5,"h":22955,"l":22904,"c":22946,"v":142.508}
{"ts":1658428260000,"o":22946,"h":22946,"l":22904.5,"c":22919.5,"v":89.386}
{"ts":1658428320000,"o":22919.5,"h":22921,"l":22879,"c":22879.5,"v":102.94}
{"ts":1658428380000,"o":22879.5,"h":22879.5,"l":22864.5,"c":22865.5,"v":56.104}
{"ts":1658428440000,"o":22865.5,"h":22876,"l":22840.5,"c":22840.5,"v":108.042}
{"ts":1658428500000,"o":22840.5,"h":22850,"l":22825,"c":22849.5,"v":191.256}
{"ts":1658428560000,"o":22849.5,"h":22870,"l":22836.5,"c":22862,"v":160.761}
{"ts":1658428620000,"o":22862,"h":22883,"l":22862,"c":22883,"v":22.471}
{"ts":1658428680000,"o":22883,"h":22883,"l":22860.5,"c":22864,"v":19.541}
{"ts":1658428740000,"o":22864,"h":22875,"l":22864,"c":22867.5,"v":27.755}
{"ts":1658428800000,"o":22867.5,"h":22868,"l":22850,"c":22862,"v":32.307}
{"ts":1658428860000,"o":22862,"h":22883,"l":22862,"c":22878.5,"v":22.143}
{"ts":1658428920000,"o":22878.5,"h":22884.5,"l":22867,"c":22872,"v":19.23}
{"ts":1658428980000,"o":22872,"h":22872,"l":22841,"c":22841,"v":40.049}
{"ts":1658429040000,"o":22841,"h":22856,"l":22814,"c":22829,"v":116.95}
{"ts":1658429100000,"o":22829,"h":22845.5,"l":22829,"c":22845,"v":54.2}
{"ts":1658429160000,"o":22845,"h":22845.5,"l":22830.5,"c":22832.5,"v":95.15}
{"ts":1658429220000,"o":22832.5,"h":22888.5,"l":22832,"c":22888.5,"v":75.097}
{"ts":1658429280000,"o":22888.5,"h":22922.5,"l":22885,"c":22922.5,"v":104.493}
{"ts":1658429340000,"o":22922.5,"h":22930,"l":22901,"c":22914.5,"v":120.556}
{"ts":1658429400000,"o":22914.5,"h":22916,"l":22900,"c":22916,"v":62.642}
{"ts":1658429460000,"o":22916,"h":22919.5,"l":22888,"c":22889.5,"v":22.937}
{"ts":1658429520000,"o":22889.5,"h":22906.5,"l":22889.5,"c":22906,"v":31.24}
{"ts":1658429580000,"o":22906,"h":22909,"l":22897,"c":22903,"v":11.956}
{"ts":1658429640000,"o":22903,"h":22931.5,"l":22903,"c":22931.5,"v":23.856}
{"ts":1658429700000,"o":22931.5,"h":22931.5,"l":22902.5,"c":22903,"v":39.422}
{"ts":1658429760000,"o":22903,"h":22930.5,"l":22902.5,"c":22922.5,"v":101.429}
{"ts":1658429820000,"o":22922.5,"h":22934.5,"l":22922,"c":22927.5,"v":39.818}
{"ts":1658429880000,"o":22927.5,"h":22931,"l":22908,"c":22916.5,"v":79.478}
{"ts":1658429940000,"o":22916.5,"h":22927,"l":22912.5,"c":22926.5,"v":49.202}
{"ts":1658430000000,"o":22926.5,"h":22946,"l":22926.5,"c":22943,"v":146.681}
{"ts":1658430060000,"o":22943,"h":22946,"l":22920,"c":22920,"v":33.736}
{"ts":1658430120000,"o":22920,"h":23015.5,"l":22920,"c":22986,"v":310.176}
{"ts":1658430180000,"o":22986,"h":23024,"l":22986,"c":23003.5,"v":213.99}
{"ts":1658430240000,"o":23003.5,"h":23016.5,"l":22987,"c":23016.5,"v":187.002}
{"ts":1658430300000,"o":23016.5,"h":23054.5,"l":23016,"c":23054.5,"v":229.47}
{"ts":1658430360000,"o":23054.5,"h":23116.5,"l":23044,"c":23086,"v":496.254}
{"ts":1658430420000,"o":23086,"h":23127.5,"l":23056.5,"c":23127.5,"v":366.964}
{"ts":1658430480000,"o":23127.5,"h":23127.5,"l":23074,"c":23087.5,"v":102.165}
{"ts":1658430540000,"o":23087.5,"h":23088,"l":23052,"c":23065.5,"v":88.403}
{"ts":1658430600000,"o":23065.5,"h":23086,"l":23063.5,"c":23086,"v":110.642}
{"ts":1658430660000,"o":23086,"h":23100,"l":23062.5,"c":23074.5,"v":191.038}
{"ts":1658430720000,"o":23074.5,"h":23095,"l":23067,"c":23091.5,"v":152.794}
{"ts":1658430780000,"o":23091.5,"h":23148.5,"l":23085,"c":23139.5,"v":277.965}
{"ts":1658430840000,"o":23139.5,"h":23168,"l":23131.5,"c":23162.5,"v":301.467}
{"ts":1658430900000,"o":23162.5,"h":23174,"l":23108.5,"c":23161.5,"v":413.723}
{"ts":1658430960000,"o":23161.5,"h":23162,"l":23125,"c":23129.5,"v":96.891}
{"ts":1658431020000,"o":23129.5,"h":23129.5,"l":23087,"c":23099.5,"v":144.68}
{"ts":1658431080000,"o":23099.5,"h":23114,"l":23083,"c":23083,"v":133.301}
{"ts":1658431140000,"o":23083,"h":23099,"l":23083,"c":23097,"v":54.128}
{"ts":1658431200000,"o":23097,"h":23098,"l":23080,"c":23081,"v":87.547}
{"ts":1658431260000,"o":23081,"h":23096.5,"l":23072,"c":23090,"v":86.356}
{"ts":1658431320000,"o":23090,"h":23097,"l":23084,"c":23089,"v":45.07}
{"ts":1658431380000,"o":23089,"h":23089.5,"l":23062.5,"c":23070,"v":120.078}
{"ts":1658431440000,"o":23070,"h":23075,"l":23018,"c":23021.5,"v":202.466}
{"ts":1658431500000,"o":23021.5,"h":23069.5,"l":23021,"c":23066,"v":130.899}
{"ts":1658431560000,"o":23066,"h":23076.5,"l":23066,"c":23067,"v":34.113}
{"ts":1658431620000,"o":23067,"h":23067.5,"l":23050,"c":23055.5,"v":56.594}
{"ts":1658431680000,"o":23055.5,"h":23068.5,"l":23054,"c":23068,"v":15.999}
{"ts":1658431740000,"o":23068,"h":23077,"l":23057,"c":23057.5,"v":29.627}
{"ts":1658431800000,"o":23057.5,"h":23082.5,"l":23054,"c":23082,"v":68.515}
{"ts":1658431860000,"o":23082,"h":23094,"l":23075,"c":23085.5,"v":91.186}
{"ts":1658431920000,"o":23085.5,"h":23085.5,"l":22985,"c":22995.5,"v":406.312}
{"ts":1658431980000,"o":22995.5,"h":23013.5,"l":22981.5,"c":22982.5,"v":180.627}
{"ts":1658432040000,"o":22982.5,"h":22995,"l":22964,"c":22969,"v":141.84}
{"ts":1658432100000,"o":22969,"h":22975.5,"l":22955,"c":22972.5,"v":149.453}
{"ts":1658432160000,"o":22972.5,"h":22997,"l":22970.5,"c":22992.5,"v":105.286}
{"ts":1658432220000,"o":22992.5,"h":23006,"l":22983,"c":22995,"v":106.421}
{"ts":1658432280000,"o":22995,"h":23000,"l":22964.5,"c":22966,"v":233.587}
{"ts":1658432340000,"o":22966,"h":22975.5,"l":22962,"c":22965.5,"v":65.935}
{"ts":1658432400000,"o":22965.5,"h":22983,"l":22962,"c":22977,"v":59.435}
{"ts":1658432460000,"o":22977,"h":22997,"l":22970.5,"c":22996.5,"v":31.213}
{"ts":1658432520000,"o":22996.5,"h":22998,"l":22986.5,"c":22996.5,"v":22.865}
{"ts":1658432580000,"o":22996.5,"h":23000,"l":22996,"c":23000,"v":34.411}
{"ts":1658432640000,"o":23000,"h":23030.5,"l":22999.5,"c":23030.5,"v":85.854}
{"ts":1658432700000,"o":23030.5,"h":23090.5,"l":23024,"c":23090.5,"v":149.677}
{"ts":1658432760000,"o":23090.5,"h":23108,"l":23060,"c":23087,"v":279.785}
{"ts":1658432820000,"o":23087,"h":23105,"l":23080,"c":23080.5,"v":98.911}
{"ts":1658432880000,"o":23080.5,"h":23137,"l":23077,"c":23127.5,"v":292.217}
{"ts":1658432940000,"o":23127.5,"h":23170,"l":23127.5,"c":23153,"v":443.836}
{"ts":1658433000000,"o":23153,"h":23184.5,"l":23149,"c":23177.5,"v":246.378}
{"ts":1658433060000,"o":23177.5,"h":23177.5,"l":23148.5,"c":23152,"v":134.872}
{"ts":1658433120000,"o":23152,"h":23152,"l":23114.5,"c":23133,"v":94.959}
{"ts":1658433180000,"o":23133,"h":23159.5,"l":23127.5,"c":23159.5,"v":73.931}
{"ts":1658433240000,"o":23159.5,"h":23171.5,"l":23135,"c":23145,"v":131.181}
{"ts":1658433300000,"o":23145,"h":23161,"l":23140,"c":23141.5,"v":64.098}
{"ts":1658433360000,"o":23141.5,"h":23160,"l":23141,"c":23141.5,"v":26.463}
{"ts":1658433420000,"o":23141.5,"h":23170,"l":23130.5,"c":23170,"v":119.424}
{"ts":1658433480000,"o":23170,"h":23179.5,"l":23165.5,"c":23167.5,"v":169.827}
{"ts":1658433540000,"o":23167.5,"h":23195.5,"l":23152,"c":23190,"v":154.788}
{"ts":1658433600000,"o":23190,"h":23190,"l":23165.5,"c":23184.5,"v":187.951}
{"ts":1658433660000,"o":23184.5,"h":23186.5,"l":23173,"c":23178,"v":81.655}
{"ts":1658433720000,"o":23178,"h":23277.5,"l":23175,"c":23275.5,"v":1068.295}
{"ts":1658433780000,"o":23275.5,"h":23290,"l":23243,"c":23269.5,"v":488.773}
{"ts":1658433840000,"o":23269.5,"h":23295,"l":23259,"c":23282,"v":123.681}
{"ts":1658433900000,"o":23282,"h":23286,"l":23204,"c":23238,"v":293.933}
{"ts":1658433960000,"o":23238,"h":23238,"l":23202,"c":23208.5,"v":197.244}
{"ts":1658434020000,"o":23208.5,"h":23208.5,"l":23177,"c":23177,"v":271.492}
{"ts":1658434080000,"o":23177,"h":23177.5,"l":23152,"c":23159.5,"v":216.04}
{"ts":1658434140000,"o":23159.5,"h":23240.5,"l":23159.5,"c":23227,"v":338.126}
{"ts":1658434200000,"o":23227,"h":23227,"l":23185.5,"c":23185.5,"v":133.716}
{"ts":1658434260000,"o":23185.5,"h":23185.5,"l":23143.5,"c":23166.5,"v":243.951}
{"ts":1658434320000,"o":23166.5,"h":23197,"l":23160,"c":23178.5,"v":148.209}
{"ts":1658434380000,"o":23178.5,"h":23182,"l":23166.5,"c":23168.5,"v":112.435}
{"ts":1658434440000,"o":23168.5,"h":23181.5,"l":23163.5,"c":23180,"v":57.861}
{"ts":1658434500000,"o":23180,"h":23182,"l":23164,"c":23164,"v":66.793}
{"ts":1658434560000,"o":23164,"h":23173.5,"l":23144,"c":23144.5,"v":131.817}
{"ts":1658434620000,"o":23144.5,"h":23144.5,"l":23102,"c":23112,"v":347.7}
{"ts":1658434680000,"o":23112,"h":23112.5,"l":23078,"c":23089,"v":284.989}
{"ts":1658434740000,"o":23089,"h":23100,"l":23079.5,"c":23091,"v":166.971}
{"ts":1658434800000,"o":23091,"h":23144,"l":23091,"c":23107.5,"v":184.212}
{"ts":1658434860000,"o":23107.5,"h":23120,"l":23107,"c":23116.5,"v":72.129}
{"ts":1658434920000,"o":23116.5,"h":23143,"l":23116,"c":23123.5,"v":111.197}
{"ts":1658434980000,"o":23123.5,"h":23123.5,"l":23079,"c":23093.5,"v":92.671}
{"ts":1658435040000,"o":23093.5,"h":23117.5,"l":23088.5,"c":23100.5,"v":81.769}
{"ts":1658435100000,"o":23100.5,"h":23159.5,"l":23100.5,"c":23159,"v":201.701}
{"ts":1658435160000,"o":23159,"h":23196,"l":23147,"c":23149.5,"v":163.772}
{"ts":1658435220000,"o":23149.5,"h":23150.5,"l":23118,"c":23145.5,"v":95.199}
{"ts":1658435280000,"o":23145.5,"h":23148.5,"l":23133.5,"c":23146.5,"v":52.552}
{"ts":1658435340000,"o":23146.5,"h":23146.5,"l":23120,"c":23128.5,"v":25.227}
{"ts":1658435400000,"o":23128.5,"h":23138,"l":23120,"c":23129.5,"v":40.386}
{"ts":1658435460000,"o":23129.5,"h":23129.5,"l":23090.5,"c":23093,"v":61.795}
{"ts":1658435520000,"o":23093,"h":23114,"l":23090,"c":23110.5,"v":101.322}
{"ts":1658435580000,"o":23110.5,"h":23135,"l":23110.5,"c":23122.5,"v":122.932}
{"ts":1658435640000,"o":23122.5,"h":23171.5,"l":23122,"c":23171.5,"v":208.116}
{"ts":1658435700000,"o":23171.5,"h":23182.5,"l":23149.5,"c":23182.5,"v":59.141}
{"ts":1658435760000,"o":23182.5,"h":23189.5,"l":23175,"c":23177.5,"v":73.939}
{"ts":1658435820000,"o":23177.5,"h":23194,"l":23177.5,"c":23180.5,"v":56.867}
{"ts":1658435880000,"o":23180.5,"h":23181,"l":23150,"c":23154.5,"v":67.915}
{"ts":1658435940000,"o":23154.5,"h":23165,"l":23151,"c":23151.5,"v":29.773}
{"ts":1658436000000,"o":23151.5,"h":23179,"l":23151,"c":23179,"v":31.395}
{"ts":1658436060000,"o":23179,"h":23216.5,"l":23165.5,"c":23191.5,"v":219.955}
{"ts":1658436120000,"o":23191.5,"h":23243,"l":23191,"c":23239.5,"v":151.192}
{"ts":1658436180000,"o":23239.5,"h":23273,"l":23217.5,"c":23260,"v":275.48}
{"ts":1658436240000,"o":23260,"h":23270,"l":23238.5,"c":23251.5,"v":152.4}
{"ts":1658436300000,"o":23251.5,"h":23270,"l":23240,"c":23248,"v":105.623}
{"ts":1658436360000,"o":23248,"h":23248.5,"l":23178.5,"c":23213,"v":283.267}
{"ts":1658436420000,"o":23213,"h":23213,"l":23177,"c":23199,"v":144.655}
{"ts":1658436480000,"o":23199,"h":23209.5,"l":23187,"c":23190,"v":124.421}
{"ts":1658436540000,"o":23190,"h":23205,"l":23190,"c":23200,"v":42.407}
{"ts":1658436600000,"o":23200,"h":23227,"l":23195,"c":23227,"v":79.391}
{"ts":1658436660000,"o":23227,"h":23236,"l":23213.5,"c":23220,"v":51.135}
{"ts":1658436720000,"o":23220,"h":23233,"l":23219.5,"c":23220.5,"v":36.26}
{"ts":1658436780000,"o":23220.5,"h":23228.5,"l":23150,"c":23153.5,"v":154.534}
{"ts":1658436840000,"o":23153.5,"h":23196,"l":23153.5,"c":23195.5,"v":89.085}
{"ts":1658436900000,"o":23195.5,"h":23196,"l":23160,"c":23174,"v":38.088}
{"ts":1658436960000,"o":23174,"h":23177.5,"l":23100,"c":23107,"v":705.814}
{"ts":1658437020000,"o":23107,"h":23135,"l":23102.5,"c":23123,"v":104.6}
{"ts":1658437080000,"o":23123,"h":23142,"l":23117,"c":23142,"v":156.473}
{"ts":1658437140000,"o":23142,"h":23142,"l":23110.5,"c":23114,"v":91.894}
{"ts":1658437200000,"o":23114,"h":23131,"l":23102.5,"c":23117,"v":96.533}
{"ts":1658437260000,"o":23117,"h":23122,"l":23100.5,"c":23104.5,"v":61.502}
{"ts":1658437320000,"o":23104.5,"h":23108,"l":23101,"c":23101,"v":65.413}
{"ts":1658437380000,"o":23101,"h":23101.5,"l":23074,"c":23085.5,"v":165.104}
{"ts":1658437440000,"o":23085.5,"h":23105,"l":23085.5,"c":23090.5,"v":79.149}
{"ts":1658437500000,"o":23090.5,"h":23096,"l":23090,"c":23090.5,"v":32.663}
{"ts":1658437560000,"o":23090.5,"h":23090.5,"l":23078,"c":23078,"v":77.097}
{"ts":1658437620000,"o":23078,"h":23078.5,"l":23061,"c":23070,"v":140.171}
{"ts":1658437680000,"o":23070,"h":23071,"l":23070,"c":23070.5,"v":89.289}
{"ts":1658437740000,"o":23070.5,"h":23145,"l":23070.5,"c":23130,"v":438.722}
{"ts":1658437800000,"o":23130,"h":23135.5,"l":23106.5,"c":23125.5,"v":124.445}
{"ts":1658437860000,"o":23125.5,"h":23127,"l":23113.5,"c":23126,"v":40.989}
{"ts":1658437920000,"o":23126,"h":23126.5,"l":23083,"c":23086.5,"v":79.487}
{"ts":1658437980000,"o":23086.5,"h":23089,"l":23085.5,"c":23086,"v":19.644}
{"ts":1658438040000,"o":23086,"h":23095.5,"l":23082,"c":23089.5,"v":39.382}
{"ts":1658438100000,"o":23089.5,"h":23113,"l":23089.5,"c":23107.5,"v":35.441}
{"ts":1658438160000,"o":23107.5,"h":23132,"l":23107,"c":23128,"v":64.877}
{"ts":1658438220000,"o":23128,"h":23132,"l":23126,"c":23130,"v":44.4}
{"ts":1658438280000,"o":23130,"h":23155.5,"l":23126,"c":23152.5,"v":46.202}
{"ts":1658438340000,"o":23152.5,"h":23157,"l":23144.5,"c":23144.5,"v":53.263}
{"ts":1658438400000,"o":23144.5,"h":23170.5,"l":23139,"c":23167.5,"v":32.511}
{"ts":1658438460000,"o":23167.5,"h":23171,"l":23157,"c":23168,"v":36.611}
{"ts":1658438520000,"o":23168,"h":23174.5,"l":23158,"c":23160.5,"v":47.116}
{"ts":1658438580000,"o":23160.5,"h":23161,"l":23134,"c":23135.5,"v":47.092}
{"ts":1658438640000,"o":23135.5,"h":23147,"l":23135.5,"c":23145,"v":50.632}
{"ts":1658438700000,"o":23145,"h":23159.5,"l":23145,"c":23156,"v":13.485}
{"ts":1658438760000,"o":23156,"h":23162,"l":23155.5,"c":23160.5,"v":20.46}
{"ts":1658438820000,"o":23160.5,"h":23188,"l":23155,"c":23186,"v":75.067}
{"ts":1658438880000,"o":23186,"h":23189.5,"l":23170.5,"c":23179,"v":145.365}
{"ts":1658438940000,"o":23179,"h":23192,"l":23179,"c":23189.5,"v":30.988}
{"ts":1658439000000,"o":23189.5,"h":23212.5,"l":23188,"c":23206.5,"v":60.043}
{"ts":1658439060000,"o":23206.5,"h":23206.5,"l":23159.5,"c":23165.5,"v":45.567}
{"ts":1658439120000,"o":23165.5,"h":23165.5,"l":23110.5,"c":23116.5,"v":78.668}
{"ts":1658439180000,"o":23116.5,"h":23127,"l":23107,"c":23109,"v":39.396}
{"ts":1658439240000,"o":23109,"h":23125.5,"l":23075,"c":23115,"v":98.652}
{"ts":1658439300000,"o":23115,"h":23116.5,"l":23091,"c":23116,"v":44.104}
{"ts":1658439360000,"o":23116,"h":23134,"l":23116,"c":23125,"v":71.424}
{"ts":1658439420000,"o":23125,"h":23125,"l":23093,"c":23099,"v":20.173}
{"ts":1658439480000,"o":23099,"h":23134,"l":23099,"c":23134,"v":33.293}
{"ts":1658439540000,"o":23134,"h":23134,"l":23123,"c":23131.5,"v":22.169}
{"ts":1658439600000,"o":23131.5,"h":23175.5,"l":23127.5,"c":23170.5,"v":62.332}
{"ts":1658439660000,"o":23170.5,"h":23175,"l":23151.5,"c":23167,"v":43.186}
{"ts":1658439720000,"o":23167,"h":23167,"l":23151.5,"c":23152,"v":16.615}
{"ts":1658439780000,"o":23152,"h":23164,"l":23151.5,"c":23163.5,"v":14.164}
{"ts":1658439840000,"o":23163.5,"h":23176,"l":23145.5,"c":23145.5,"v":45.254}
{"ts":1658439900000,"o":23145.5,"h":23164.5,"l":23142.5,"c":23164.5,"v":13.152}
{"ts":1658439960000,"o":23164.5,"h":23175,"l":23160,"c":23160,"v":37.051}
{"ts":1658440020000,"o":23160,"h":23160,"l":23135,"c":23140,"v":28.462}
{"ts":1658440080000,"o":23140,"h":23158.5,"l":23140,"c":23144,"v":35.015}
{"ts":1658440140000,"o":23144,"h":23144.5,"l":23140,"c":23140.5,"v":20.778}
{"ts":1658440200000,"o":23140.5,"h":23165,"l":23140,"c":23164.5,"v":24.369}
{"ts":1658440260000,"o":23164.5,"h":23167.5,"l":23150.5,"c":23163.5,"v":9.334}
{"ts":1658440320000,"o":23163.5,"h":23180,"l":23163.5,"c":23179.5,"v":18.151}
{"ts":1658440380000,"o":23179.5,"h":23231,"l":23173,"c":23218,"v":171.304}
{"ts":1658440440000,"o":23218,"h":23241.5,"l":23218,"c":23236,"v":156.479}
{"ts":1658440500000,"o":23236,"h":23242.5,"l":23179,"c":23207.5,"v":267.514}
{"ts":1658440560000,"o":23207.5,"h":23224,"l":23204,"c":23209.5,"v":45.226}
{"ts":1658440620000,"o":23209.5,"h":23222.5,"l":23209,"c":23219.5,"v":41.638}
{"ts":1658440680000,"o":23219.5,"h":23219.5,"l":23204.5,"c":23212,"v":49.61}
{"ts":1658440740000,"o":23212,"h":23212,"l":23192,"c":23193,"v":87.542}
{"ts":1658440800000,"o":23193,"h":23212,"l":23162,"c":23162,"v":79.604}
{"ts":1658440860000,"o":23162,"h":23191.5,"l":23162,"c":23170,"v":44.876}
{"ts":1658440920000,"o":23170,"h":23188,"l":23169,"c":23187.5,"v":46.234}
{"ts":1658440980000,"o":23187.5,"h":23195,"l":23158,"c":23158.5,"v":62.259}
{"ts":1658441040000,"o":23158.5,"h":23158.5,"l":23135,"c":23140.5,"v":101.502}
{"ts":1658441100000,"o":23140.5,"h":23140.5,"l":23111,"c":23127.5,"v":143.163}
{"ts":1658441160000,"o":23127.5,"h":23127.5,"l":23062,"c":23075,"v":197.579}
{"ts":1658441220000,"o":23075,"h":23075,"l":22992,"c":22992,"v":689.601}
{"ts":1658441280000,"o":22992,"h":23060,"l":22990.5,"c":23057.5,"v":289.926}
{"ts":1658441340000,"o":23057.5,"h":23072,"l":23034.5,"c":23062.5,"v":219.275}
{"ts":1658441400000,"o":23062.5,"h":23069.5,"l":23039.5,"c":23069,"v":155.921}
{"ts":1658441460000,"o":23069,"h":23101,"l":23069,"c":23078.5,"v":92.098}
{"ts":1658441520000,"o":23078.5,"h":23097,"l":23061,"c":23061,"v":42.379}
{"ts":1658441580000,"o":23061,"h":23081.5,"l":23045.5,"c":23046.5,"v":73.907}
{"ts":1658441640000,"o":23046.5,"h":23060,"l":23036.5,"c":23045.5,"v":69.762}
{"ts":1658441700000,"o":23045.5,"h":23083.5,"l":23040,"c":23083,"v":77.604}
{"ts":1658441760000,"o":23083,"h":23085.5,"l":23040,"c":23041.5,"v":128.388}
{"ts":1658441820000,"o":23041.5,"h":23041.5,"l":23016,"c":23031.5,"v":102.039}
{"ts":1658441880000,"o":23031.5,"h":23051.5,"l":23022.5,"c":23039,"v":181.469}
{"ts":1658441940000,"o":23039,"h":23055.5,"l":23027.5,"c":23050,"v":44.528}
{"ts":1658442000000,"o":23050,"h":23075,"l":23035,"c":23035,"v":117.732}
{"ts":1658442060000,"o":23035,"h":23058.5,"l":23035,"c":23047,"v":43.087}
{"ts":1658442120000,"o":23047,"h":23082.5,"l":23047,"c":23071,"v":53.212}
{"ts":1658442180000,"o":23071,"h":23072,"l":23056.5,"c":23057,"v":21.602}
{"ts":1658442240000,"o":23057,"h":23057,"l":23027,"c":23033.5,"v":47.934}
{"ts":1658442300000,"o":23033.5,"h":23035,"l":22955,"c":22969.5,"v":631.451}
{"ts":1658442360000,"o":22969.5,"h":22976,"l":22925,"c":22956,"v":441.759}
{"ts":1658442420000,"o":22956,"h":22988,"l":22956,"c":22987.5,"v":203.798}
{"ts":1658442480000,"o":22987.5,"h":23007.5,"l":22987.5,"c":23004.5,"v":130.196}
{"ts":1658442540000,"o":23004.5,"h":23010,"l":22991,"c":23002.5,"v":144.931}
{"ts":1658442600000,"o":23002.5,"h":23010,"l":22991.5,"c":23009.5,"v":78.836}
{"ts":1658442660000,"o":23009.5,"h":23016,"l":23000,"c":23000,"v":40.432}
{"ts":1658442720000,"o":23000,"h":23000.5,"l":22984,"c":22984.5,"v":36.949}
{"ts":1658442780000,"o":22984.5,"h":23013,"l":22984.5,"c":23012.5,"v":133.882}
{"ts":1658442840000,"o":23012.5,"h":23020,"l":23001,"c":23019.5,"v":53.103}
{"ts":1658442900000,"o":23019.5,"h":23020,"l":23000,"c":23003.5,"v":43.651}
{"ts":1658442960000,"o":23003.5,"h":23013,"l":23000,"c":23007.5,"v":29.748}
{"ts":1658443020000,"o":23007.5,"h":23015,"l":23007.5,"c":23014.5,"v":12.455}
{"ts":1658443080000,"o":23014.5,"h":23022.5,"l":23014.5,"c":23022,"v":26.443}
{"ts":1658443140000,"o":23022,"h":23039,"l":23022,"c":23033,"v":59.709}
{"ts":1658443200000,"o":23033,"h":23033.5,"l":23020.5,"c":23022.5,"v":38.823}
{"ts":1658443260000,"o":23022.5,"h":23022.5,"l":23004,"c":23004.5,"v":39.73}
{"ts":1658443320000,"o":23004.5,"h":23004.5,"l":22954,"c":22983,"v":225.344}
{"ts":1658443380000,"o":22983,"h":23009,"l":22970.5,"c":22987,"v":163.358}
{"ts":1658443440000,"o":22987,"h":22998,"l":22978.5,"c":22989.5,"v":71.357}
{"ts":1658443500000,"o":22989.5,"h":23000,"l":22982,"c":22997.5,"v":39.294}
{"ts":1658443560000,"o":22997.5,"h":23015.5,"l":22994,"c":23005.5,"v":40.147}
{"ts":1658443620000,"o":23005.5,"h":23010,"l":22996,"c":23009.5,"v":50.643}
{"ts":1658443680000,"o":23009.5,"h":23045.5,"l":23009.5,"c":23020.5,"v":88.287}
{"ts":1658443740000,"o":23020.5,"h":23020.5,"l":22984,"c":22990.5,"v":63.358}
{"ts":1658443800000,"o":22990.5,"h":22992,"l":22970,"c":22973.5,"v":57.015}
{"ts":1658443860000,"o":22973.5,"h":22974,"l":22955.5,"c":22963.5,"v":48.394}
{"ts":1658443920000,"o":22963.5,"h":22981,"l":22963,"c":22969.5,"v":40.875}
{"ts":1658443980000,"o":22969.5,"h":22995.5,"l":22969,"c":22993,"v":18.535}
{"ts":1658444040000,"o":22993,"h":22999.5,"l":22987.5,"c":22999,"v":18.769}
{"ts":1658444100000,"o":22999,"h":23003.5,"l":22988,"c":23003,"v":24.784}
{"ts":1658444160000,"o":23003,"h":23005.5,"l":22994.5,"c":22994.5,"v":23.144}
{"ts":1658444220000,"o":22994.5,"h":23002.5,"l":22994,"c":23002,"v":11.747}
{"ts":1658444280000,"o":23002,"h":23035,"l":23002,"c":23022,"v":90.017}
{"ts":1658444340000,"o":23022,"h":23026.5,"l":23012.5,"c":23013,"v":17.282}
{"ts":1658444400000,"o":23013,"h":23030.5,"l":23012,"c":23018.5,"v":48.982}
{"ts":1658444460000,"o":23018.5,"h":23025,"l":23005.5,"c":23006.5,"v":104.89}
{"ts":1658444520000,"o":23006.5,"h":23007,"l":22994,"c":23000,"v":104.959}
{"ts":1658444580000,"o":23000,"h":23029,"l":23000,"c":23029,"v":49.72}
{"ts":1658444640000,"o":23029,"h":23038,"l":23024,"c":23038,"v":53.404}
{"ts":1658444700000,"o":23038,"h":23054.5,"l":23032.5,"c":23045.5,"v":65.154}
{"ts":1658444760000,"o":23045.5,"h":23046.5,"l":23027,"c":23035,"v":48.709}
{"ts":1658444820000,"o":23035,"h":23047.5,"l":23035,"c":23044.5,"v":46.225}
{"ts":1658444880000,"o":23044.5,"h":23046,"l":23024,"c":23024,"v":25.021}
{"ts":1658444940000,"o":23024,"h":23036.5,"l":23024,"c":23030.5,"v":31.368}
{"ts":1658445000000,"o":23030.5,"h":23074.5,"l":23030.5,"c":23066.5,"v":149.74}
{"ts":1658445060000,"o":23066.5,"h":23133,"l":23066.5,"c":23106.5,"v":234.217}
{"ts":1658445120000,"o":23106.5,"h":23124.5,"l":23095,"c":23095.5,"v":125.479}
{"ts":1658445180000,"o":23095.5,"h":23110,"l":23080,"c":23103.5,"v":102.354}
{"ts":1658445240000,"o":23103.5,"h":23104.5,"l":23083.5,"c":23084,"v":49.427}
{"ts":1658445300000,"o":23084,"h":23103,"l":23076,"c":23098,"v":72.004}
{"ts":1658445360000,"o":23098,"h":23105,"l":23088,"c":23105,"v":48.913}
{"ts":1658445420000,"o":23105,"h":23110,"l":23091.5,"c":23109.5,"v":30.863}
{"ts":1658445480000,"o":23109.5,"h":23120,"l":23109.5,"c":23111.5,"v":25.735}
{"ts":1658445540000,"o":23111.5,"h":23125,"l":23106,"c":23124.5,"v":52.114}
{"ts":1658445600000,"o":23124.5,"h":23134,"l":23118,"c":23134,"v":48.161}
{"ts":1658445660000,"o":23134,"h":23135,"l":23118,"c":23120,"v":68.848}
{"ts":1658445720000,"o":23120,"h":23120.5,"l":23110,"c":23113.5,"v":23.937}
{"ts":1658445780000,"o":23113.5,"h":23136,"l":23113.5,"c":23130.5,"v":36.018}
{"ts":1658445840000,"o":23130.5,"h":23136,"l":23122,"c":23134,"v":28.579}
{"ts":1658445900000,"o":23134,"h":23192,"l":23130.5,"c":23189.5,"v":410.218}
{"ts":1658445960000,"o":23189.5,"h":23197.5,"l":23185.5,"c":23193,"v":72.527}
{"ts":1658446020000,"o":23193,"h":23193,"l":23168.5,"c":23186.5,"v":71.352}
{"ts":1658446080000,"o":23186.5,"h":23187,"l":23162.5,"c":23166.5,"v":32.142}
{"ts":1658446140000,"o":23166.5,"h":23181.5,"l":23166,"c":23175,"v":29.018}
{"ts":1658446200000,"o":23175,"h":23193,"l":23170,"c":23188.5,"v":68.959}
{"ts":1658446260000,"o":23188.5,"h":23189,"l":23181,"c":23183,"v":29.472}
{"ts":1658446320000,"o":23183,"h":23183,"l":23177,"c":23177,"v":21.807}
{"ts":1658446380000,"o":23177,"h":23213.5,"l":23177,"c":23208.5,"v":164.502}
{"ts":1658446440000,"o":23208.5,"h":23220,"l":23168.5,"c":23169,"v":124.609}
{"ts":1658446500000,"o":23169,"h":23169,"l":23118,"c":23145.5,"v":176.505}
{"ts":1658446560000,"o":23145.5,"h":23174,"l":23145.5,"c":23168,"v":38.203}
{"ts":1658446620000,"o":23168,"h":23168,"l":23150,"c":23152,"v":22.706}
{"ts":1658446680000,"o":23152,"h":23171,"l":23152,"c":23162,"v":37.663}
{"ts":1658446740000,"o":23162,"h":23169,"l":23150,"c":23153,"v":27.655}
{"ts":1658446800000,"o":23153,"h":23156.5,"l":23134.5,"c":23140.5,"v":26.796}
{"ts":1658446860000,"o":23140.5,"h":23146,"l":23130,"c":23130.5,"v":89.394}
{"ts":1658446920000,"o":23130.5,"h":23140,"l":23089,"c":23092,"v":264.449}
{"ts":1658446980000,"o":23092,"h":23107.5,"l":23088,"c":23103,"v":106.107}
{"ts":1658447040000,"o":23103,"h":23122,"l":23103,"c":23114.5,"v":45.858}
{"ts":1658447100000,"o":23114.5,"h":23123,"l":23107,"c":23108.5,"v":40.956}
{"ts":1658447160000,"o":23108.5,"h":23108.5,"l":23088.5,"c":23090.5,"v":50.295}
{"ts":1658447220000,"o":23090.5,"h":23096,"l":23085,"c":23096,"v":23.219}
{"ts":1658447280000,"o":23096,"h":23106,"l":23081,"c":23087.5,"v":35.061}
{"ts":1658447340000,"o":23087.5,"h":23130,"l":23087.5,"c":23129,"v":40.359}
{"ts":1658447400000,"o":23129,"h":23145,"l":23128.5,"c":23128.5,"v":50.244}
{"ts":1658447460000,"o":23128.5,"h":23201.5,"l":23128,"c":23185.5,"v":128.426}
{"ts":1658447520000,"o":23185.5,"h":23192,"l":23149,"c":23149.5,"v":32.279}
{"ts":1658447580000,"o":23149.5,"h":23165,"l":23149,"c":23163,"v":31.041}
{"ts":1658447640000,"o":23163,"h":23170,"l":23132,"c":23138,"v":44.217}
{"ts":1658447700000,"o":23138,"h":23173.5,"l":23137.5,"c":23161.5,"v":51.259}
{"ts":1658447760000,"o":23161.5,"h":23188,"l":23161.5,"c":23188,"v":48.072}
{"ts":1658447820000,"o":23188,"h":23188,"l":23135,"c":23135,"v":79.31}
{"ts":1658447880000,"o":23135,"h":23141.5,"l":23131,"c":23131.5,"v":39.095}
{"ts":1658447940000,"o":23131.5,"h":23148.5,"l":23127.5,"c":23143.5,"v":33.308}
{"ts":1658448000000,"o":23143.5,"h":23150,"l":23132.5,"c":23132.5,"v":65.299}
{"ts":1658448060000,"o":23132.5,"h":23147,"l":23113,"c":23131,"v":86.037}
{"ts":1658448120000,"o":23131,"h":23134.5,"l":23119,"c":23126,"v":33.142}
{"ts":1658448180000,"o":23126,"h":23129.5,"l":23109.5,"c":23110,"v":115.781}
{"ts":1658448240000,"o":23110,"h":23111,"l":23090,"c":23092,"v":111.891}
{"ts":1658448300000,"o":23092,"h":23093,"l":23082.5,"c":23092.5,"v":90.734}
{"ts":1658448360000,"o":23092.5,"h":23111,"l":23090,"c":23111,"v":63.416}
{"ts":1658448420000,"o":23111,"h":23115,"l":23090,"c":23091.5,"v":45.499}
{"ts":1658448480000,"o":23091.5,"h":23092,"l":23090,"c":23091.5,"v":18.785}
{"ts":1658448540000,"o":23091.5,"h":23099.5,"l":23091.5,"c":23099,"v":51.714}
{"ts":1658448600000,"o":23099,"h":23146.5,"l":23099,"c":23146,"v":133.97}
{"ts":1658448660000,"o":23146,"h":23162,"l":23128,"c":23132,"v":96.139}
{"ts":1658448720000,"o":23132,"h":23166.5,"l":23131.5,"c":23166.5,"v":38.823}
{"ts":1658448780000,"o":23166.5,"h":23166.5,"l":23149,"c":23162,"v":50.185}
{"ts":1658448840000,"o":23162,"h":23175,"l":23156,"c":23174.5,"v":126.654}
{"ts":1658448900000,"o":23174.5,"h":23176.5,"l":23150,"c":23150,"v":91.697}
{"ts":1658448960000,"o":23150,"h":23170.5,"l":23145.5,"c":23170,"v":41.955}
{"ts":1658449020000,"o":23170,"h":23176.5,"l":23142.5,"c":23176,"v":48.248}
{"ts":1658449080000,"o":23176,"h":23176,"l":23157,"c":23160.5,"v":18.174}
{"ts":1658449140000,"o":23160.5,"h":23171.5,"l":23156,"c":23171.5,"v":40.696}
{"ts":1658449200000,"o":23171.5,"h":23183.5,"l":23171,"c":23183,"v":39.794}
{"ts":1658449260000,"o":23183,"h":23212,"l":23183,"c":23211.5,"v":88.944}
{"ts":1658449320000,"o":23211.5,"h":23236,"l":23211.5,"c":23215,"v":243.453}
{"ts":1658449380000,"o":23215,"h":23228.5,"l":23210,"c":23228.5,"v":52.726}
{"ts":1658449440000,"o":23228.5,"h":23228.5,"l":23210,"c":23217.5,"v":67.926}
{"ts":1658449500000,"o":23217.5,"h":23223,"l":23211,"c":23219,"v":82.991}
{"ts":1658449560000,"o":23219,"h":23220,"l":23212.5,"c":23220,"v":36.318}
{"ts":1658449620000,"o":23220,"h":23230,"l":23203,"c":23229.5,"v":110.806}
{"ts":1658449680000,"o":23229.5,"h":23242,"l":23218,"c":23219.5,"v":121.758}
{"ts":1658449740000,"o":23219.5,"h":23233.5,"l":23211.5,"c":23217,"v":63.715}
{"ts":1658449800000,"o":23217,"h":23235,"l":23217,"c":23235,"v":51.805}
{"ts":1658449860000,"o":23235,"h":23244,"l":23230,"c":23242.5,"v":61.747}
{"ts":1658449920000,"o":23242.5,"h":23272,"l":23242.5,"c":23268,"v":191.646}
{"ts":1658449980000,"o":23268,"h":23345,"l":23265,"c":23339,"v":811.242}
{"ts":1658450040000,"o":23339,"h":23339.5,"l":23289,"c":23303,"v":235.544}
{"ts":1658450100000,"o":23303,"h":23303,"l":23270.5,"c":23299.5,"v":94.516}
{"ts":1658450160000,"o":23299.5,"h":23307,"l":23281,"c":23287,"v":78.154}
{"ts":1658450220000,"o":23287,"h":23290,"l":23286,"c":23289.5,"v":45.495}
{"ts":1658450280000,"o":23289.5,"h":23300,"l":23289.5,"c":23299.5,"v":43.553}
{"ts":1658450340000,"o":23299.5,"h":23328.5,"l":23299.5,"c":23309.5,"v":111.005}
{"ts":1658450400000,"o":23309.5,"h":23317,"l":23300,"c":23312.5,"v":47.017}
{"ts":1658450460000,"o":23312.5,"h":23313,"l":23288.5,"c":23289,"v":46.257}
{"ts":1658450520000,"o":23289,"h":23289,"l":23262.5,"c":23263,"v":122.123}
{"ts":1658450580000,"o":23263,"h":23284,"l":23263,"c":23271,"v":50.019}
{"ts":1658450640000,"o":23271,"h":23282.5,"l":23270,"c":23272,"v":22.591}
{"ts":1658450700000,"o":23272,"h":23293,"l":23271.5,"c":23291.5,"v":61.929}
{"ts":1658450760000,"o":23291.5,"h":23298,"l":23281.5,"c":23282,"v":70.905}
{"ts":1658450820000,"o":23282,"h":23311,"l":23281.5,"c":23305,"v":101.969}
{"ts":1658450880000,"o":23305,"h":23326.5,"l":23261.5,"c":23271,"v":189.838}
{"ts":1658450940000,"o":23271,"h":23271,"l":23209.5,"c":23223,"v":259.513}
{"ts":1658451000000,"o":23223,"h":23261,"l":23222.5,"c":23250,"v":81.74}
{"ts":1658451060000,"o":23250,"h":23250.5,"l":23241,"c":23247.5,"v":32.879}
{"ts":1658451120000,"o":23247.5,"h":23248,"l":23230,"c":23230.5,"v":68.067}
{"ts":1658451180000,"o":23230.5,"h":23264,"l":23214,"c":23254,"v":69.833}
{"ts":1658451240000,"o":23254,"h":23269,"l":23254,"c":23264.5,"v":32.447}
{"ts":1658451300000,"o":23264.5,"h":23283.5,"l":23264.5,"c":23270.5,"v":47.757}
{"ts":1658451360000,"o":23270.5,"h":23275,"l":23270,"c":23275,"v":31.551}
{"ts":1658451420000,"o":23275,"h":23275,"l":23252.5,"c":23257.5,"v":53.82}
{"ts":1658451480000,"o":23257.5,"h":23268,"l":23253.5,"c":23258.5,"v":30.167}
{"ts":1658451540000,"o":23258.5,"h":23263.5,"l":23252.5,"c":23263,"v":38.784}
{"ts":1658451600000,"o":23263,"h":23268,"l":23252.5,"c":23253,"v":29.537}
{"ts":1658451660000,"o":23253,"h":23253,"l":23230.5,"c":23236.5,"v":52.922}
{"ts":1658451720000,"o":23236.5,"h":23236.5,"l":23216.5,"c":23217,"v":61.137}
{"ts":1658451780000,"o":23217,"h":23224,"l":23216.5,"c":23218,"v":57.114}
{"ts":1658451840000,"o":23218,"h":23229,"l":23217,"c":23217.5,"v":32.168}
{"ts":1658451900000,"o":23217.5,"h":23225.5,"l":23205.5,"c":23225,"v":63.907}
{"ts":1658451960000,"o":23225,"h":23230,"l":23224,"c":23227.5,"v":27.897}
{"ts":1658452020000,"o":23227.5,"h":23231,"l":23222,"c":23225.5,"v":40.312}
{"ts":1658452080000,"o":23225.5,"h":23226,"l":23205,"c":23209.5,"v":50.317}
{"ts":1658452140000,"o":23209.5,"h":23217.5,"l":23209.5,"c":23217.5,"v":17.542}
{"ts":1658452200000,"o":23217.5,"h":23250,"l":23211,"c":23246,"v":97.16}
{"ts":1658452260000,"o":23246,"h":23300,"l":23246,"c":23264,"v":195.118}
{"ts":1658452320000,"o":23264,"h":23280.5,"l":23263.5,"c":23275,"v":61.407}
{"ts":1658452380000,"o":23275,"h":23284,"l":23221,"c":23221,"v":33.889}
{"ts":1658452440000,"o":23221,"h":23228,"l":23196,"c":23219,"v":81.3}
{"ts":1658452500000,"o":23219,"h":23219,"l":23192,"c":23192.5,"v":66.492}
{"ts":1658452560000,"o":23192.5,"h":23196.5,"l":23192,"c":23193,"v":45.641}
{"ts":1658452620000,"o":23193,"h":23204,"l":23192.5,"c":23198,"v":63.902}
{"ts":1658452680000,"o":23198,"h":23201,"l":23186.5,"c":23186.5,"v":43.638}
{"ts":1658452740000,"o":23186.5,"h":23191.5,"l":23180,"c":23180,"v":48.544}
{"ts":1658452800000,"o":23180,"h":23180,"l":23165,"c":23165,"v":103.099}
{"ts":1658452860000,"o":23165,"h":23171,"l":23165,"c":23171,"v":137.55}
{"ts":1658452920000,"o":23171,"h":23171,"l":23152.5,"c":23165,"v":82.478}
{"ts":1658452980000,"o":23165,"h":23170.5,"l":23163.5,"c":23170,"v":65.597}
{"ts":1658453040000,"o":23170,"h":23185.5,"l":23169.5,"c":23183,"v":69.584}
{"ts":1658453100000,"o":23183,"h":23193.5,"l":23181,"c":23193.5,"v":45.815}
{"ts":1658453160000,"o":23193.5,"h":23210.5,"l":23187,"c":23190.5,"v":33.886}
{"ts":1658453220000,"o":23190.5,"h":23194.5,"l":23175,"c":23179.5,"v":23.578}
{"ts":1658453280000,"o":23179.5,"h":23199,"l":23179.5,"c":23199,"v":21.801}
{"ts":1658453340000,"o":23199,"h":23199,"l":23197.5,"c":23197.5,"v":14.395}
{"ts":1658453400000,"o":23197.5,"h":23218,"l":23197.5,"c":23218,"v":28.725}
{"ts":1658453460000,"o":23218,"h":23221,"l":23192.5,"c":23198,"v":37.829}
{"ts":1658453520000,"o":23198,"h":23198,"l":23190,"c":23190,"v":20.612}
{"ts":1658453580000,"o":23190,"h":23191.5,"l":23173.5,"c":23174,"v":26.302}
{"ts":1658453640000,"o":23174,"h":23175,"l":23165,"c":23165.5,"v":35.281}
{"ts":1658453700000,"o":23165.5,"h":23165.5,"l":23104.5,"c":23126.5,"v":391.716}
{"ts":1658453760000,"o":23126.5,"h":23140,"l":23126,"c":23140,"v":89.432}
{"ts":1658453820000,"o":23140,"h":23140,"l":23118,"c":23122.5,"v":52.466}
{"ts":1658453880000,"o":23122.5,"h":23148,"l":23122,"c":23134,"v":78.761}
{"ts":1658453940000,"o":23134,"h":23146,"l":23131.5,"c":23131.5,"v":25.536}
{"ts":1658454000000,"o":23131.5,"h":23133.5,"l":23117.5,"c":23133.5,"v":82.356}
{"ts":1658454060000,"o":23133.5,"h":23150.5,"l":23108,"c":23108.5,"v":61.293}
{"ts":1658454120000,"o":23108.5,"h":23126,"l":23107,"c":23119.5,"v":56.109}
{"ts":1658454180000,"o":23119.5,"h":23120,"l":23096,"c":23120,"v":104.627}
{"ts":1658454240000,"o":23120,"h":23126.5,"l":23110.5,"c":23114.5,"v":37.698}
{"ts":1658454300000,"o":23114.5,"h":23115,"l":23105,"c":23109.5,"v":52.138}
{"ts":1658454360000,"o":23109.5,"h":23120,"l":23109,"c":23112.5,"v":23.44}
{"ts":1658454420000,"o":23112.5,"h":23115,"l":23102,"c":23108.5,"v":38.766}
{"ts":1658454480000,"o":23108.5,"h":23117,"l":23108,"c":23116.5,"v":29.073}
{"ts":1658454540000,"o":23116.5,"h":23121,"l":23116.5,"c":23121,"v":20.696}
{"ts":1658454600000,"o":23121,"h":23127.5,"l":23118,"c":23124,"v":29.308}
{"ts":1658454660000,"o":23124,"h":23125,"l":23091,"c":23091.5,"v":105.842}
{"ts":1658454720000,"o":23091.5,"h":23100,"l":23091,"c":23094,"v":89.469}
{"ts":1658454780000,"o":23094,"h":23102,"l":23088.5,"c":23102,"v":58.638}
{"ts":1658454840000,"o":23102,"h":23109,"l":23064,"c":23072.5,"v":162.188}
{"ts":1658454900000,"o":23072.5,"h":23087.5,"l":23065,"c":23082.5,"v":67.701}
{"ts":1658454960000,"o":23082.5,"h":23099,"l":23082.5,"c":23096.5,"v":63.655}
{"ts":1658455020000,"o":23096.5,"h":23101.5,"l":23096,"c":23099.5,"v":32.008}
{"ts":1658455080000,"o":23099.5,"h":23101,"l":23099,"c":23100.5,"v":26.864}
{"ts":1658455140000,"o":23100.5,"h":23113.5,"l":23099,"c":23099.5,"v":52.767}
{"ts":1658455200000,"o":23099.5,"h":23109,"l":23099,"c":23099,"v":41.266}
{"ts":1658455260000,"o":23099,"h":23104,"l":23099,"c":23100,"v":34.595}
{"ts":1658455320000,"o":23100,"h":23100,"l":23069,"c":23078.5,"v":66.45}
{"ts":1658455380000,"o":23078.5,"h":23098.5,"l":23078,"c":23098,"v":33.869}
{"ts":1658455440000,"o":23098,"h":23122.5,"l":23097.5,"c":23122.5,"v":50.707}
{"ts":1658455500000,"o":23122.5,"h":23125.5,"l":23103,"c":23108.5,"v":42.123}
{"ts":1658455560000,"o":23108.5,"h":23120,"l":23108,"c":23120,"v":24.125}
{"ts":1658455620000,"o":23120,"h":23120,"l":23108,"c":23116.5,"v":23.119}
{"ts":1658455680000,"o":23116.5,"h":23117,"l":23110,"c":23111.5,"v":16.295}
{"ts":1658455740000,"o":23111.5,"h":23118,"l":23110,"c":23110,"v":14.503}
{"ts":1658455800000,"o":23110,"h":23110.5,"l":23051,"c":23055.5,"v":170.962}
{"ts":1658455860000,"o":23055.5,"h":23056.5,"l":23023,"c":23023,"v":196.473}
{"ts":1658455920000,"o":23023,"h":23052.5,"l":23021.5,"c":23030.5,"v":106.256}
{"ts":1658455980000,"o":23030.5,"h":23035,"l":22976.5,"c":23030.5,"v":865.542}
{"ts":1658456040000,"o":23030.5,"h":23030.5,"l":22989.5,"c":22997,"v":338.517}
{"ts":1658456100000,"o":22997,"h":23017,"l":22997,"c":23012,"v":76.9}
{"ts":1658456160000,"o":23012,"h":23050,"l":23011.5,"c":23031.5,"v":68.625}
{"ts":1658456220000,"o":23031.5,"h":23050,"l":23031,"c":23049,"v":34.495}
{"ts":1658456280000,"o":23049,"h":23050,"l":23040,"c":23043.5,"v":25.588}
{"ts":1658456340000,"o":23043.5,"h":23050,"l":23028,"c":23049.5,"v":50.05}
{"ts":1658456400000,"o":23049.5,"h":23050,"l":23026.5,"c":23041.5,"v":99.076}
{"ts":1658456460000,"o":23041.5,"h":23046,"l":23026.5,"c":23033,"v":46.526}
{"ts":1658456520000,"o":23033,"h":23033.5,"l":23031.5,"c":23033,"v":17.142}
{"ts":1658456580000,"o":23033,"h":23043,"l":23033,"c":23042.5,"v":27.457}
{"ts":1658456640000,"o":23042.5,"h":23046.5,"l":23034,"c":23044,"v":22.904}
{"ts":1658456700000,"o":23044,"h":23046.5,"l":23036.5,"c":23044,"v":11.303}
{"ts":1658456760000,"o":23044,"h":23054.5,"l":23043.5,"c":23051,"v":19.664}
{"ts":1658456820000,"o":23051,"h":23056,"l":23050.5,"c":23050.5,"v":89.995}
{"ts":1658456880000,"o":23050.5,"h":23051,"l":23046,"c":23050,"v":19.447}
{"ts":1658456940000,"o":23050,"h":23050,"l":23030,"c":23034.5,"v":38.292}
{"ts":1658457000000,"o":23034.5,"h":23045,"l":23029,"c":23029,"v":67.879}
{"ts":1658457060000,"o":23029,"h":23044,"l":23029,"c":23040.5,"v":14.325}
{"ts":1658457120000,"o":23040.5,"h":23059,"l":23040.5,"c":23059,"v":39.143}
{"ts":1658457180000,"o":23059,"h":23063.5,"l":23058,"c":23063,"v":37.465}
{"ts":1658457240000,"o":23063,"h":23079,"l":23063,"c":23078.5,"v":75.326}
{"ts":1658457300000,"o":23078.5,"h":23080,"l":23076,"c":23080,"v":27.973}
{"ts":1658457360000,"o":23080,"h":23080,"l":23071.5,"c":23072,"v":78.272}
{"ts":1658457420000,"o":23072,"h":23075,"l":23071.5,"c":23074.5,"v":10.468}
{"ts":1658457480000,"o":23074.5,"h":23075,"l":23040,"c":23040,"v":85.181}
{"ts":1658457540000,"o":23040,"h":23071,"l":23040,"c":23065.5,"v":13.366}
{"ts":1658457600000,"o":23065.5,"h":23065.5,"l":23045.5,"c":23045.5,"v":18.862}
{"ts":1658457660000,"o":23045.5,"h":23046,"l":23045.5,"c":23046,"v":11.614}
{"ts":1658457720000,"o":23046,"h":23046,"l":23036.5,"c":23039,"v":40.147}
{"ts":1658457780000,"o":23039,"h":23057,"l":23039,"c":23054,"v":58.804}
{"ts":1658457840000,"o":23054,"h":23054.5,"l":23048,"c":23048.5,"v":10.643}
{"ts":1658457900000,"o":23048.5,"h":23048.5,"l":23030,"c":23030,"v":46.459}
{"ts":1658457960000,"o":23030,"h":23074,"l":23030,"c":23074,"v":38.18}
{"ts":1658458020000,"o":23074,"h":23074,"l":23055,"c":23066,"v":25.225}
{"ts":1658458080000,"o":23066,"h":23066,"l":23040,"c":23040.5,"v":15.415}
{"ts":1658458140000,"o":23040.5,"h":23040.5,"l":23019,"c":23025,"v":58.223}
{"ts":1658458200000,"o":23025,"h":23049,"l":23024,"c":23040.5,"v":48.782}
{"ts":1658458260000,"o":23040.5,"h":23057.5,"l":23036.5,"c":23051,"v":33.97}
{"ts":1658458320000,"o":23051,"h":23057.5,"l":23050,"c":23057.5,"v":14.156}
{"ts":1658458380000,"o":23057.5,"h":23060,"l":23057.5,"c":23060,"v":17.112}
{"ts":1658458440000,"o":23060,"h":23065.5,"l":23057.5,"c":23065.5,"v":12.655}
{"ts":1658458500000,"o":23065.5,"h":23065.5,"l":23058,"c":23058.5,"v":17.753}
{"ts":1658458560000,"o":23058.5,"h":23058.5,"l":23010,"c":23010.5,"v":52.839}
{"ts":1658458620000,"o":23010.5,"h":23011,"l":22990,"c":22999.5,"v":109.203}
{"ts":1658458680000,"o":22999.5,"h":23014.5,"l":22957.5,"c":22972.5,"v":179.515}
{"ts":1658458740000,"o":22972.5,"h":22985,"l":22952.5,"c":22976,"v":116.347}
{"ts":1658458800000,"o":22976,"h":22992.5,"l":22966,"c":22992.5,"v":79.096}
{"ts":1658458860000,"o":22992.5,"h":23003,"l":22987,"c":23003,"v":65.703}
{"ts":1658458920000,"o":23003,"h":23024.5,"l":23002.5,"c":23013.5,"v":122.446}
{"ts":1658458980000,"o":23013.5,"h":23024.5,"l":23013,"c":23016,"v":36.142}
{"ts":1658459040000,"o":23016,"h":23021,"l":23004.5,"c":23005,"v":35.772}
{"ts":1658459100000,"o":23005,"h":23018,"l":23004.5,"c":23017.5,"v":21.025}
{"ts":1658459160000,"o":23017.5,"h":23029,"l":23017.5,"c":23029,"v":35.336}
{"ts":1658459220000,"o":23029,"h":23030,"l":23023,"c":23023.5,"v":10.547}
{"ts":1658459280000,"o":23023.5,"h":23029.5,"l":23023,"c":23027.5,"v":25.481}
{"ts":1658459340000,"o":23027.5,"h":23029.5,"l":23010,"c":23010.5,"v":33.231}
{"ts":1658459400000,"o":23010.5,"h":23024,"l":23004.5,"c":23024,"v":131.334}
{"ts":1658459460000,"o":23024,"h":23024,"l":23009,"c":23016,"v":29.304}
{"ts":1658459520000,"o":23016,"h":23023,"l":23015,"c":23023,"v":10.148}
{"ts":1658459580000,"o":23023,"h":23024,"l":23022.5,"c":23022.5,"v":13.863}
{"ts":1658459640000,"o":23022.5,"h":23026,"l":23015,"c":23015,"v":48.012}
{"ts":1658459700000,"o":23015,"h":23020,"l":22990.5,"c":22991,"v":90.452}
{"ts":1658459760000,"o":22991,"h":22991,"l":22990.5,"c":22990.5,"v":13.952}
{"ts":1658459820000,"o":22990.5,"h":23027.5,"l":22990.5,"c":23027.5,"v":77.934}
{"ts":1658459880000,"o":23027.5,"h":23027.5,"l":23011.5,"c":23011.5,"v":20.535}
{"ts":1658459940000,"o":23011.5,"h":23024.5,"l":23011.5,"c":23019.5,"v":10.674}
{"ts":1658460000000,"o":23019.5,"h":23028.5,"l":23019.5,"c":23021.5,"v":28.818}
{"ts":1658460060000,"o":23021.5,"h":23025.5,"l":23021,"c":23024,"v":17.605}
{"ts":1658460120000,"o":23024,"h":23027,"l":23011,"c":23011.5,"v":19.79}
{"ts":1658460180000,"o":23011.5,"h":23011.5,"l":23004,"c":23004,"v":16.061}
{"ts":1658460240000,"o":23004,"h":23018,"l":23003.5,"c":23004,"v":28.528}
{"ts":1658460300000,"o":23004,"h":23004,"l":22988,"c":22988.5,"v":41.35}
{"ts":1658460360000,"o":22988.5,"h":22988.5,"l":22953,"c":22960.5,"v":115.261}
{"ts":1658460420000,"o":22960.5,"h":22963,"l":22929,"c":22935,"v":249.344}
{"ts":1658460480000,"o":22935,"h":22945,"l":22844.5,"c":22877.5,"v":1213.439}
{"ts":1658460540000,"o":22877.5,"h":22904.5,"l":22868,"c":22888,"v":191.453}
{"ts":1658460600000,"o":22888,"h":22898.5,"l":22866,"c":22866,"v":170.389}
{"ts":1658460660000,"o":22866,"h":22888,"l":22855.5,"c":22887,"v":171.644}
{"ts":1658460720000,"o":22887,"h":22927.5,"l":22886.5,"c":22918.5,"v":195.266}
{"ts":1658460780000,"o":22918.5,"h":22926.5,"l":22915,"c":22926,"v":151.916}
{"ts":1658460840000,"o":22926,"h":22933,"l":22925.5,"c":22925.5,"v":74.449}
{"ts":1658460900000,"o":22925.5,"h":22938,"l":22921,"c":22938,"v":46.627}
{"ts":1658460960000,"o":22938,"h":22938,"l":22913.5,"c":22919.5,"v":94.853}
{"ts":1658461020000,"o":22919.5,"h":22929,"l":22901,"c":22910.5,"v":60.252}
{"ts":1658461080000,"o":22910.5,"h":22916.5,"l":22903,"c":22913.5,"v":25.211}
{"ts":1658461140000,"o":22913.5,"h":22916,"l":22905,"c":22905,"v":33.986}
{"ts":1658461200000,"o":22905,"h":22916,"l":22902.5,"c":22916,"v":46.213}
{"ts":1658461260000,"o":22916,"h":22916,"l":22907,"c":22907,"v":15.941}
{"ts":1658461320000,"o":22907,"h":22918,"l":22907,"c":22917.5,"v":22.334}
{"ts":1658461380000,"o":22917.5,"h":22918,"l":22910,"c":22911,"v":32.303}
{"ts":1658461440000,"o":22911,"h":22925,"l":22911,"c":22924.5,"v":31.149}
{"ts":1658461500000,"o":22924.5,"h":22930,"l":22924,"c":22929.5,"v":23.477}
{"ts":1658461560000,"o":22929.5,"h":22935,"l":22924.5,"c":22935,"v":20.329}
{"ts":1658461620000,"o":22935,"h":22936.5,"l":22920,"c":22920.5,"v":48.138}
{"ts":1658461680000,"o":22920.5,"h":22920.5,"l":22881,"c":22883,"v":119.392}
{"ts":1658461740000,"o":22883,"h":22911.5,"l":22882.5,"c":22896,"v":54.955}
{"ts":1658461800000,"o":22896,"h":22905,"l":22895.5,"c":22905,"v":20.62}
{"ts":1658461860000,"o":22905,"h":22930,"l":22904.5,"c":22926,"v":66.122}
{"ts":1658461920000,"o":22926,"h":22926,"l":22922.5,"c":22925,"v":18.34}
{"ts":1658461980000,"o":22925,"h":22925.5,"l":22916.5,"c":22917.5,"v":44.07}
{"ts":1658462040000,"o":22917.5,"h":22926,"l":22917.5,"c":22926,"v":21.886}
{"ts":1658462100000,"o":22926,"h":22939,"l":22925.5,"c":22939,"v":71.253}
{"ts":1658462160000,"o":22939,"h":22939,"l":22936,"c":22936,"v":16.705}
{"ts":1658462220000,"o":22936,"h":22940,"l":22918.5,"c":22919,"v":38.601}
{"ts":1658462280000,"o":22919,"h":22927.5,"l":22917.5,"c":22922,"v":46.385}
{"ts":1658462340000,"o":22922,"h":22931,"l":22895.5,"c":22903,"v":66.689}
{"ts":1658462400000,"o":22903,"h":22904.5,"l":22896,"c":22896.5,"v":100.883}
{"ts":1658462460000,"o":22896.5,"h":22918.5,"l":22896,"c":22918,"v":54.924}
{"ts":1658462520000,"o":22918,"h":22920,"l":22918,"c":22919,"v":25.61}
{"ts":1658462580000,"o":22919,"h":22919.5,"l":22902,"c":22909.5,"v":41.8}
{"ts":1658462640000,"o":22909.5,"h":22910,"l":22904,"c":22907.5,"v":28.477}
{"ts":1658462700000,"o":22907.5,"h":22907.5,"l":22896,"c":22904,"v":74.358}
{"ts":1658462760000,"o":22904,"h":22904.5,"l":22904,"c":22904,"v":11.627}
{"ts":1658462820000,"o":22904,"h":22920,"l":22904,"c":22919.5,"v":44.535}
{"ts":1658462880000,"o":22919.5,"h":22936.5,"l":22919.5,"c":22928,"v":82.318}
{"ts":1658462940000,"o":22928,"h":22931.5,"l":22904.5,"c":22904.5,"v":30.856}
{"ts":1658463000000,"o":22904.5,"h":22909,"l":22881.5,"c":22882,"v":115.562}
{"ts":1658463060000,"o":22882,"h":22886,"l":22868,"c":22868,"v":103.89}
{"ts":1658463120000,"o":22868,"h":22879.5,"l":22868,"c":22879.5,"v":52.417}
{"ts":1658463180000,"o":22879.5,"h":22890.5,"l":22872,"c":22872,"v":52.802}
{"ts":1658463240000,"o":22872,"h":22877,"l":22872,"c":22877,"v":20.508}
{"ts":1658463300000,"o":22877,"h":22896,"l":22876.5,"c":22891,"v":75.698}
{"ts":1658463360000,"o":22891,"h":22903,"l":22890.5,"c":22903,"v":44.267}
{"ts":1658463420000,"o":22903,"h":22915,"l":22896.5,"c":22910.5,"v":49.54}
{"ts":1658463480000,"o":22910.5,"h":22911,"l":22901,"c":22908,"v":21.34}
{"ts":1658463540000,"o":22908,"h":22934,"l":22907.5,"c":22933,"v":151.307}
{"ts":1658463600000,"o":22933,"h":22933,"l":22914,"c":22920.5,"v":51.144}
{"ts":1658463660000,"o":22920.5,"h":22923.5,"l":22920.5,"c":22923,"v":18.345}
{"ts":1658463720000,"o":22923,"h":22925,"l":22923,"c":22924.5,"v":17.416}
{"ts":1658463780000,"o":22924.5,"h":22929,"l":22924.5,"c":22925.5,"v":15}
{"ts":1658463840000,"o":22925.5,"h":22937,"l":22925.5,"c":22935.5,"v":54.45}
{"ts":1658463900000,"o":22935.5,"h":22935.5,"l":22930,"c":22930,"v":47.663}
{"ts":1658463960000,"o":22930,"h":22930.5,"l":22916.5,"c":22917,"v":50.659}
{"ts":1658464020000,"o":22917,"h":22917,"l":22916.5,"c":22917,"v":16.315}
{"ts":1658464080000,"o":22917,"h":22917,"l":22902,"c":22902.5,"v":38.508}
{"ts":1658464140000,"o":22902.5,"h":22902.5,"l":22890.5,"c":22891,"v":29.626}
{"ts":1658464200000,"o":22891,"h":22900,"l":22890,"c":22897,"v":74.329}
{"ts":1658464260000,"o":22897,"h":22901,"l":22897,"c":22901,"v":20.884}
{"ts":1658464320000,"o":22901,"h":22901,"l":22897.5,"c":22897.5,"v":10.995}
{"ts":1658464380000,"o":22897.5,"h":22901,"l":22897.5,"c":22899.5,"v":35.6}
{"ts":1658464440000,"o":22899.5,"h":22899.5,"l":22881,"c":22881.5,"v":26.662}
{"ts":1658464500000,"o":22881.5,"h":22895.5,"l":22881,"c":22894.5,"v":46.426}
{"ts":1658464560000,"o":22894.5,"h":22901,"l":22894.5,"c":22901,"v":51.75}
{"ts":1658464620000,"o":22901,"h":22901,"l":22895.5,"c":22896,"v":22.568}
{"ts":1658464680000,"o":22896,"h":22896,"l":22890,"c":22890.5,"v":26.968}
{"ts":1658464740000,"o":22890.5,"h":22894.5,"l":22890,"c":22894,"v":11.72}
{"ts":1658464800000,"o":22894,"h":22894.5,"l":22816.5,"c":22838.5,"v":334.919}
{"ts":1658464860000,"o":22838.5,"h":22848,"l":22815,"c":22843.5,"v":188.038}
{"ts":1658464920000,"o":22843.5,"h":22858.5,"l":22801,"c":22855.5,"v":293.114}
{"ts":1658464980000,"o":22855.5,"h":22881,"l":22853,"c":22880,"v":120.594}
{"ts":1658465040000,"o":22880,"h":22901.5,"l":22879.5,"c":22901.5,"v":118.801}
{"ts":1658465100000,"o":22901.5,"h":22929,"l":22901,"c":22928.5,"v":155.055}
{"ts":1658465160000,"o":22928.5,"h":22979.5,"l":22925,"c":22970,"v":438.207}
{"ts":1658465220000,"o":22970,"h":22980,"l":22956,"c":22959,"v":201.688}
{"ts":1658465280000,"o":22959,"h":22961,"l":22930.5,"c":22945,"v":193.991}
{"ts":1658465340000,"o":22945,"h":22947,"l":22935.5,"c":22936.5,"v":50.972}
{"ts":1658465400000,"o":22936.5,"h":22957.5,"l":22930,"c":22957.5,"v":64.886}
{"ts":1658465460000,"o":22957.5,"h":22957.5,"l":22940,"c":22940,"v":48.754}
{"ts":1658465520000,"o":22940,"h":22946,"l":22934.5,"c":22935,"v":32.196}
{"ts":1658465580000,"o":22935,"h":22938,"l":22921,"c":22935,"v":69.488}
{"ts":1658465640000,"o":22935,"h":22935,"l":22927.5,"c":22927.5,"v":20.069}
{"ts":1658465700000,"o":22927.5,"h":22930,"l":22925,"c":22927,"v":15.678}
{"ts":1658465760000,"o":22927,"h":22930,"l":22927,"c":22929.5,"v":40.086}
{"ts":1658465820000,"o":22929.5,"h":22952,"l":22929.5,"c":22952,"v":33.045}
{"ts":1658465880000,"o":22952,"h":22959,"l":22951,"c":22952.5,"v":41.12}
{"ts":1658465940000,"o":22952.5,"h":22965,"l":22950,"c":22964.5,"v":90.317}
{"ts":1658466000000,"o":22964.5,"h":22965,"l":22958.5,"c":22958.5,"v":35.469}
{"ts":1658466060000,"o":22958.5,"h":22961.5,"l":22950.5,"c":22961,"v":48.737}
{"ts":1658466120000,"o":22961,"h":22981,"l":22961,"c":22981,"v":135.247}
{"ts":1658466180000,"o":22981,"h":22985.5,"l":22976,"c":22985,"v":82.555}
{"ts":1658466240000,"o":22985,"h":22987,"l":22978,"c":22982.5,"v":63.715}
{"ts":1658466300000,"o":22982.5,"h":22983,"l":22976.5,"c":22976.5,"v":25.364}
{"ts":1658466360000,"o":22976.5,"h":22992,"l":22976.5,"c":22991.5,"v":53.309}
{"ts":1658466420000,"o":22991.5,"h":22992,"l":22979,"c":22979,"v":60.381}
{"ts":1658466480000,"o":22979,"h":22979.5,"l":22957,"c":22957,"v":45.387}
{"ts":1658466540000,"o":22957,"h":22957.5,"l":22941,"c":22941,"v":42.531}
{"ts":1658466600000,"o":22941,"h":22941.5,"l":22932,"c":22932.5,"v":46.165}
{"ts":1658466660000,"o":22932.5,"h":22932.5,"l":22915,"c":22915,"v":84.843}
{"ts":1658466720000,"o":22915,"h":22915.5,"l":22883,"c":22900,"v":213.195}
{"ts":1658466780000,"o":22900,"h":22924,"l":22894,"c":22922.5,"v":152.352}
{"ts":1658466840000,"o":22922.5,"h":22938.5,"l":22907.5,"c":22938.5,"v":55.971}
{"ts":1658466900000,"o":22938.5,"h":22940.5,"l":22938,"c":22940,"v":41.799}
{"ts":1658466960000,"o":22940,"h":22943.5,"l":22930.5,"c":22943,"v":24.481}
{"ts":1658467020000,"o":22943,"h":22972,"l":22943,"c":22969.5,"v":88.312}
{"ts":1658467080000,"o":22969.5,"h":23019,"l":22969.5,"c":23018,"v":274.17}
{"ts":1658467140000,"o":23018,"h":23051.5,"l":22975,"c":22993.5,"v":663.352}
{"ts":1658467200000,"o":22993.5,"h":23028.5,"l":22975.5,"c":23020,"v":160.852}
{"ts":1658467260000,"o":23020,"h":23058,"l":23007.5,"c":23058,"v":207.229}
{"ts":1658467320000,"o":23058,"h":23073,"l":23039,"c":23061.5,"v":188.497}
{"ts":1658467380000,"o":23061.5,"h":23067,"l":23029.5,"c":23040,"v":151.695}
{"ts":1658467440000,"o":23040,"h":23055,"l":23027,"c":23027.5,"v":122.679}
{"ts":1658467500000,"o":23027.5,"h":23055.5,"l":23026,"c":23050,"v":78.235}
{"ts":1658467560000,"o":23050,"h":23050.5,"l":23035,"c":23039.5,"v":77.355}
{"ts":1658467620000,"o":23039.5,"h":23040,"l":23030,"c":23030.5,"v":60.66}
{"ts":1658467680000,"o":23030.5,"h":23047,"l":23030,"c":23046.5,"v":47.357}
{"ts":1658467740000,"o":23046.5,"h":23047,"l":23035,"c":23036,"v":13.616}
{"ts":1658467800000,"o":23036,"h":23049,"l":23023.5,"c":23048,"v":67.742}
{"ts":1658467860000,"o":23048,"h":23090.5,"l":23047.5,"c":23075.5,"v":285.705}
{"ts":1658467920000,"o":23075.5,"h":23120,"l":23069.5,"c":23099,"v":196.236}
{"ts":1658467980000,"o":23099,"h":23111,"l":23091.5,"c":23103,"v":159.971}
{"ts":1658468040000,"o":23103,"h":23130,"l":23103,"c":23124,"v":151.027}
{"ts":1658468100000,"o":23124,"h":23126,"l":23104,"c":23111,"v":96.312}
{"ts":1658468160000,"o":23111,"h":23111.5,"l":23105,"c":23105,"v":43.635}
{"ts":1658468220000,"o":23105,"h":23105.5,"l":23084,"c":23084,"v":105.042}
{"ts":1658468280000,"o":23084,"h":23104,"l":23077.5,"c":23102.5,"v":98.417}
{"ts":1658468340000,"o":23102.5,"h":23108,"l":23095.5,"c":23101,"v":51.947}
{"ts":1658468400000,"o":23101,"h":23101,"l":23086,"c":23088.5,"v":46.912}
{"ts":1658468460000,"o":23088.5,"h":23098.5,"l":23088.5,"c":23090.5,"v":48.787}
{"ts":1658468520000,"o":23090.5,"h":23090.5,"l":23088.5,"c":23088.5,"v":21.242}
{"ts":1658468580000,"o":23088.5,"h":23110,"l":23088.5,"c":23100,"v":56.513}
{"ts":1658468640000,"o":23100,"h":23109.5,"l":23085.5,"c":23085.5,"v":53.448}
{"ts":1658468700000,"o":23085.5,"h":23086.5,"l":23085.5,"c":23086.5,"v":56.61}
{"ts":1658468760000,"o":23086.5,"h":23086.5,"l":23062,"c":23062.5,"v":133.176}
{"ts":1658468820000,"o":23062.5,"h":23067,"l":23053,"c":23054.5,"v":66.598}
{"ts":1658468880000,"o":23054.5,"h":23056,"l":23050,"c":23052.5,"v":53.104}
{"ts":1658468940000,"o":23052.5,"h":23052.5,"l":23035,"c":23050,"v":99.129}
{"ts":1658469000000,"o":23050,"h":23085,"l":23049.5,"c":23085,"v":34.206}
{"ts":1658469060000,"o":23085,"h":23124,"l":23076.5,"c":23115.5,"v":165.878}
{"ts":1658469120000,"o":23115.5,"h":23116,"l":23092,"c":23101.5,"v":43.047}
{"ts":1658469180000,"o":23101.5,"h":23106.5,"l":23101.5,"c":23106,"v":34.058}
{"ts":1658469240000,"o":23106,"h":23108,"l":23097,"c":23099.5,"v":32.217}
{"ts":1658469300000,"o":23099.5,"h":23100,"l":23092,"c":23092,"v":8.974}
{"ts":1658469360000,"o":23092,"h":23092.5,"l":23092,"c":23092,"v":14.904}
{"ts":1658469420000,"o":23092,"h":23157,"l":23092,"c":23145,"v":219.757}
{"ts":1658469480000,"o":23145,"h":23158.5,"l":23130.5,"c":23146,"v":147.572}
{"ts":1658469540000,"o":23146,"h":23154.5,"l":23135,"c":23135.5,"v":84.811}
{"ts":1658469600000,"o":23135.5,"h":23140,"l":23132,"c":23140,"v":49.744}
{"ts":1658469660000,"o":23140,"h":23166.5,"l":23139.5,"c":23160.5,"v":185.024}
{"ts":1658469720000,"o":23160.5,"h":23169,"l":23153,"c":23162.5,"v":70.461}
{"ts":1658469780000,"o":23162.5,"h":23163,"l":23131.5,"c":23131.5,"v":48.245}
{"ts":1658469840000,"o":23131.5,"h":23133,"l":23122.5,"c":23122.5,"v":55.323}
{"ts":1658469900000,"o":23122.5,"h":23166,"l":23122.5,"c":23164,"v":63.926}
{"ts":1658469960000,"o":23164,"h":23169,"l":23163.5,"c":23169,"v":33.317}
{"ts":1658470020000,"o":23169,"h":23169.5,"l":23168,"c":23168.5,"v":33.62}
{"ts":1658470080000,"o":23168.5,"h":23170,"l":23168,"c":23168,"v":39.132}
{"ts":1658470140000,"o":23168,"h":23170,"l":23150,"c":23150.5,"v":59.716}
{"ts":1658470200000,"o":23150.5,"h":23168.5,"l":23143,"c":23143.5,"v":51.123}
{"ts":1658470260000,"o":23143.5,"h":23143.5,"l":23128,"c":23133,"v":39.952}
{"ts":1658470320000,"o":23133,"h":23147,"l":23133,"c":23146.5,"v":20.406}
{"ts":1658470380000,"o":23146.5,"h":23147,"l":23136,"c":23139,"v":35.299}
{"ts":1658470440000,"o":23139,"h":23139,"l":23122.5,"c":23124,"v":90.009}
{"ts":1658470500000,"o":23124,"h":23131,"l":23122.5,"c":23126,"v":63.927}
{"ts":1658470560000,"o":23126,"h":23148,"l":23126,"c":23139.5,"v":48.835}
{"ts":1658470620000,"o":23139.5,"h":23139.5,"l":23111,"c":23115.5,"v":117.742}
{"ts":1658470680000,"o":23115.5,"h":23117,"l":23096.5,"c":23096.5,"v":79.459}
{"ts":1658470740000,"o":23096.5,"h":23097,"l":23081.5,"c":23085.5,"v":183.081}
{"ts":1658470800000,"o":23085.5,"h":23098.5,"l":23085,"c":23097,"v":31.638}
{"ts":1658470860000,"o":23097,"h":23097,"l":23081,"c":23090,"v":32.018}
{"ts":1658470920000,"o":23090,"h":23090,"l":23080,"c":23080,"v":28.284}
{"ts":1658470980000,"o":23080,"h":23104.5,"l":23077.5,"c":23097.5,"v":58.009}
{"ts":1658471040000,"o":23097.5,"h":23097.5,"l":23090,"c":23090.5,"v":33.488}
{"ts":1658471100000,"o":23090.5,"h":23090.5,"l":23080.5,"c":23080.5,"v":42.587}
{"ts":1658471160000,"o":23080.5,"h":23094,"l":23080.5,"c":23088,"v":25.63}
{"ts":1658471220000,"o":23088,"h":23095,"l":23086,"c":23095,"v":34.867}
{"ts":1658471280000,"o":23095,"h":23097,"l":23085.5,"c":23086,"v":47.53}
{"ts":1658471340000,"o":23086,"h":23095,"l":23083.5,"c":23094.5,"v":35.261}
{"ts":1658471400000,"o":23094.5,"h":23105.5,"l":23090.5,"c":23092.5,"v":35.354}
{"ts":1658471460000,"o":23092.5,"h":23150,"l":23092.5,"c":23147.5,"v":171.247}
{"ts":1658471520000,"o":23147.5,"h":23180,"l":23147.5,"c":23168.5,"v":238.468}
{"ts":1658471580000,"o":23168.5,"h":23186.5,"l":23164,"c":23183,"v":153.19}
{"ts":1658471640000,"o":23183,"h":23185,"l":23175,"c":23178,"v":118.771}
{"ts":1658471700000,"o":23178,"h":23214,"l":23176.5,"c":23191,"v":247.767}
{"ts":1658471760000,"o":23191,"h":23197,"l":23160.5,"c":23170.5,"v":137.463}
{"ts":1658471820000,"o":23170.5,"h":23210,"l":23163,"c":23185,"v":163.574}
{"ts":1658471880000,"o":23185,"h":23185,"l":23160.5,"c":23179.5,"v":98.828}
{"ts":1658471940000,"o":23179.5,"h":23185,"l":23167,"c":23169.5,"v":45.151}
{"ts":1658472000000,"o":23169.5,"h":23176.5,"l":23150.5,"c":23151,"v":64.532}
{"ts":1658472060000,"o":23151,"h":23154,"l":23143.5,"c":23153.5,"v":81.229}
{"ts":1658472120000,"o":23153.5,"h":23154,"l":23142,"c":23150,"v":57.284}
{"ts":1658472180000,"o":23150,"h":23155,"l":23144.5,"c":23146,"v":31.118}
{"ts":1658472240000,"o":23146,"h":23152.5,"l":23145.5,"c":23152.5,"v":13.565}
{"ts":1658472300000,"o":23152.5,"h":23173.5,"l":23151.5,"c":23169.5,"v":94.824}
{"ts":1658472360000,"o":23169.5,"h":23188,"l":23169.5,"c":23184,"v":99.205}
{"ts":1658472420000,"o":23184,"h":23189.5,"l":23169.5,"c":23175.5,"v":58.812}
{"ts":1658472480000,"o":23175.5,"h":23176,"l":23169,"c":23173.5,"v":14.946}
{"ts":1658472540000,"o":23173.5,"h":23174,"l":23159.5,"c":23159.5,"v":15.749}
{"ts":1658472600000,"o":23159.5,"h":23166.5,"l":23159.5,"c":23164.5,"v":11.627}
{"ts":1658472660000,"o":23164.5,"h":23164.5,"l":23132.5,"c":23136,"v":79.879}
{"ts":1658472720000,"o":23136,"h":23144,"l":23132.5,"c":23143.5,"v":37.689}
{"ts":1658472780000,"o":23143.5,"h":23144,"l":23132.5,"c":23132.5,"v":28.537}
{"ts":1658472840000,"o":23132.5,"h":23140,"l":23132.5,"c":23140,"v":13.665}
{"ts":1658472900000,"o":23140,"h":23140,"l":23111,"c":23123,"v":96.08}
{"ts":1658472960000,"o":23123,"h":23143.5,"l":23113.5,"c":23137.5,"v":92.107}
{"ts":1658473020000,"o":23137.5,"h":23155,"l":23137.5,"c":23149.5,"v":36.008}
{"ts":1658473080000,"o":23149.5,"h":23154,"l":23140,"c":23154,"v":41.601}
{"ts":1658473140000,"o":23154,"h":23157.5,"l":23143,"c":23155,"v":40.409}
{"ts":1658473200000,"o":23155,"h":23157.5,"l":23148.5,"c":23148.5,"v":21.716}
{"ts":1658473260000,"o":23148.5,"h":23148.5,"l":23119,"c":23119,"v":80.287}
{"ts":1658473320000,"o":23119,"h":23136.5,"l":23117,"c":23127,"v":41.511}
{"ts":1658473380000,"o":23127,"h":23139.5,"l":23126.5,"c":23132,"v":33.056}
{"ts":1658473440000,"o":23132,"h":23139,"l":23129,"c":23130.5,"v":23.301}
{"ts":1658473500000,"o":23130.5,"h":23131,"l":23124.5,"c":23124.5,"v":30.034}
{"ts":1658473560000,"o":23124.5,"h":23126,"l":23107,"c":23116.5,"v":120.994}
{"ts":1658473620000,"o":23116.5,"h":23130,"l":23116.5,"c":23129.5,"v":41.818}
{"ts":1658473680000,"o":23129.5,"h":23149.5,"l":23129.5,"c":23137.5,"v":35.351}
{"ts":1658473740000,"o":23137.5,"h":23140,"l":23129,"c":23129,"v":24.945}
{"ts":1658473800000,"o":23129,"h":23134,"l":23123.5,"c":23127,"v":35.373}
{"ts":1658473860000,"o":23127,"h":23139.5,"l":23127,"c":23139.5,"v":40.213}
{"ts":1658473920000,"o":23139.5,"h":23143.5,"l":23136.5,"c":23137.5,"v":16.512}
{"ts":1658473980000,"o":23137.5,"h":23164.5,"l":23137.5,"c":23164.5,"v":58.452}
{"ts":1658474040000,"o":23164.5,"h":23176.5,"l":23154,"c":23156,"v":98.092}
{"ts":1658474100000,"o":23156,"h":23179.5,"l":23132,"c":23139,"v":179.368}
{"ts":1658474160000,"o":23139,"h":23139,"l":23091.5,"c":23103.5,"v":176.497}
{"ts":1658474220000,"o":23103.5,"h":23105,"l":23098,"c":23099,"v":61.872}
{"ts":1658474280000,"o":23099,"h":23114,"l":23094,"c":23098.5,"v":201.292}
{"ts":1658474340000,"o":23098.5,"h":23149,"l":23097.5,"c":23137,"v":183.367}
{"ts":1658474400000,"o":23137,"h":23150,"l":23137,"c":23150,"v":23.005}
{"ts":1658474460000,"o":23150,"h":23163,"l":23148,"c":23148.5,"v":98.094}
{"ts":1658474520000,"o":23148.5,"h":23150,"l":23148.5,"c":23149.5,"v":44.293}
{"ts":1658474580000,"o":23149.5,"h":23153,"l":23143.5,"c":23143.5,"v":24.901}
{"ts":1658474640000,"o":23143.5,"h":23156.5,"l":23141,"c":23156.5,"v":10.662}
{"ts":1658474700000,"o":23156.5,"h":23194.5,"l":23156.5,"c":23193.5,"v":161.99}
{"ts":1658474760000,"o":23193.5,"h":23292.5,"l":23192,"c":23264,"v":1124.584}
{"ts":1658474820000,"o":23264,"h":23279.5,"l":23250,"c":23272.5,"v":294.869}
{"ts":1658474880000,"o":23272.5,"h":23272.5,"l":23260.5,"c":23266.5,"v":231.992}
{"ts":1658474940000,"o":23266.5,"h":23278,"l":23250,"c":23250.5,"v":134.702}
{"ts":1658475000000,"o":23250.5,"h":23273,"l":23238.5,"c":23260,"v":213.279}
{"ts":1658475060000,"o":23260,"h":23260.5,"l":23250.5,"c":23251,"v":175.368}
{"ts":1658475120000,"o":23251,"h":23304.5,"l":23241,"c":23277.5,"v":379.066}
{"ts":1658475180000,"o":23277.5,"h":23308.5,"l":23275,"c":23280.5,"v":332.854}
{"ts":1658475240000,"o":23280.5,"h":23280.5,"l":23239,"c":23239.5,"v":230.327}
{"ts":1658475300000,"o":23239.5,"h":23239.5,"l":23217,"c":23217.5,"v":158.722}
{"ts":1658475360000,"o":23217.5,"h":23222.5,"l":23177,"c":23177.5,"v":234.864}
{"ts":1658475420000,"o":23177.5,"h":23177.5,"l":23131.5,"c":23150,"v":499.119}
{"ts":1658475480000,"o":23150,"h":23170.5,"l":23142.5,"c":23161,"v":159.511}
{"ts":1658475540000,"o":23161,"h":23161,"l":23122,"c":23122,"v":313.703}
{"ts":1658475600000,"o":23122,"h":23143,"l":23122,"c":23133,"v":130.32}
{"ts":1658475660000,"o":23133,"h":23138,"l":23110.5,"c":23111,"v":242.822}
{"ts":1658475720000,"o":23111,"h":23129.5,"l":23095,"c":23097,"v":350.566}
{"ts":1658475780000,"o":23097,"h":23104,"l":23089.5,"c":23089.5,"v":175.382}
{"ts":1658475840000,"o":23089.5,"h":23090,"l":23049,"c":23065,"v":567.211}
{"ts":1658475900000,"o":23065,"h":23083.5,"l":23063.5,"c":23083.5,"v":311.113}
{"ts":1658475960000,"o":23083.5,"h":23088.5,"l":23074,"c":23082.5,"v":206.108}
{"ts":1658476020000,"o":23082.5,"h":23102,"l":23082,"c":23094,"v":141.999}
{"ts":1658476080000,"o":23094,"h":23094,"l":23073,"c":23073,"v":144.387}
{"ts":1658476140000,"o":23073,"h":23073,"l":23067,"c":23067.5,"v":108.509}
{"ts":1658476200000,"o":23067.5,"h":23068,"l":22991,"c":22998,"v":756.872}
{"ts":1658476260000,"o":22998,"h":23025,"l":22997.5,"c":23021,"v":168.951}
{"ts":1658476320000,"o":23021,"h":23056.5,"l":23020.5,"c":23046,"v":197.988}
{"ts":1658476380000,"o":23046,"h":23046,"l":23027,"c":23035,"v":181.694}
{"ts":1658476440000,"o":23035,"h":23094,"l":23033.5,"c":23094,"v":205.178}
{"ts":1658476500000,"o":23094,"h":23124.5,"l":23087,"c":23119,"v":445.592}
{"ts":1658476560000,"o":23119,"h":23132,"l":23108.5,"c":23119,"v":235.341}
{"ts":1658476620000,"o":23119,"h":23122,"l":23109.5,"c":23109.5,"v":149.75}
{"ts":1658476680000,"o":23109.5,"h":23110,"l":23066,"c":23082,"v":174.778}
{"ts":1658476740000,"o":23082,"h":23107,"l":23067.5,"c":23095.5,"v":206.942}
{"ts":1658476800000,"o":23095.5,"h":23116,"l":23088,"c":23088,"v":143.97}
{"ts":1658476860000,"o":23088,"h":23101.5,"l":23080.5,"c":23085.5,"v":108.835}
{"ts":1658476920000,"o":23085.5,"h":23101,"l":23070,"c":23091,"v":131.673}
{"ts":1658476980000,"o":23091,"h":23091.5,"l":23076,"c":23076,"v":32.19}
{"ts":1658477040000,"o":23076,"h":23090,"l":23076,"c":23087,"v":52.086}
{"ts":1658477100000,"o":23087,"h":23096.5,"l":23060.5,"c":23060.5,"v":36.546}
{"ts":1658477160000,"o":23060.5,"h":23117,"l":23060.5,"c":23111,"v":153.021}
{"ts":1658477220000,"o":23111,"h":23144,"l":23110.5,"c":23143.5,"v":289.417}
{"ts":1658477280000,"o":23143.5,"h":23160.5,"l":23142.5,"c":23155,"v":163.596}
{"ts":1658477340000,"o":23155,"h":23155,"l":23129,"c":23147,"v":105.2}
{"ts":1658477400000,"o":23147,"h":23147,"l":23133.5,"c":23137.5,"v":40.325}
{"ts":1658477460000,"o":23137.5,"h":23155.5,"l":23137,"c":23155,"v":56.693}
{"ts":1658477520000,"o":23155,"h":23178.5,"l":23141,"c":23170.5,"v":245.636}
{"ts":1658477580000,"o":23170.5,"h":23173.5,"l":23164,"c":23170,"v":60.628}
{"ts":1658477640000,"o":23170,"h":23208.5,"l":23169.5,"c":23188,"v":320.057}
{"ts":1658477700000,"o":23188,"h":23192,"l":23171.5,"c":23171.5,"v":111.325}
{"ts":1658477760000,"o":23171.5,"h":23180,"l":23147,"c":23147.5,"v":63.705}
{"ts":1658477820000,"o":23147.5,"h":23170,"l":23146,"c":23162,"v":63.366}
{"ts":1658477880000,"o":23162,"h":23191.5,"l":23161.5,"c":23191.5,"v":75.695}
{"ts":1658477940000,"o":23191.5,"h":23197,"l":23166.5,"c":23166.5,"v":103.905}
{"ts":1658478000000,"o":23166.5,"h":23171,"l":23163,"c":23163,"v":68.477}
{"ts":1658478060000,"o":23163,"h":23181.5,"l":23162,"c":23180,"v":23.042}
{"ts":1658478120000,"o":23180,"h":23192,"l":23175,"c":23180,"v":61.898}
{"ts":1658478180000,"o":23180,"h":23182,"l":23165,"c":23166,"v":39.933}
{"ts":1658478240000,"o":23166,"h":23189.5,"l":23162.5,"c":23162.5,"v":73.15}
{"ts":1658478300000,"o":23162.5,"h":23173.5,"l":23162.5,"c":23164.5,"v":56.18}
{"ts":1658478360000,"o":23164.5,"h":23188,"l":23164,"c":23188,"v":51.127}
{"ts":1658478420000,"o":23188,"h":23205.5,"l":23182,"c":23189.5,"v":212.43}
{"ts":1658478480000,"o":23189.5,"h":23229,"l":23185,"c":23206,"v":317.333}
{"ts":1658478540000,"o":23206,"h":23290.5,"l":23206,"c":23269,"v":543.523}
{"ts":1658478600000,"o":23269,"h":23277.5,"l":23227,"c":23239.5,"v":254.798}
{"ts":1658478660000,"o":23239.5,"h":23259.5,"l":23207.5,"c":23208,"v":371.146}
{"ts":1658478720000,"o":23208,"h":23221,"l":23170,"c":23199.5,"v":189.352}
{"ts":1658478780000,"o":23199.5,"h":23214,"l":23197,"c":23210.5,"v":53.123}
{"ts":1658478840000,"o":23210.5,"h":23211,"l":23208,"c":23208.5,"v":28.387}
{"ts":1658478900000,"o":23208.5,"h":23232,"l":23208,"c":23225.5,"v":64.585}
{"ts":1658478960000,"o":23225.5,"h":23262,"l":23221.5,"c":23224,"v":140.956}
{"ts":1658479020000,"o":23224,"h":23235,"l":23208,"c":23230,"v":89.696}
{"ts":1658479080000,"o":23230,"h":23300,"l":23224,"c":23247,"v":492.88}
{"ts":1658479140000,"o":23247,"h":23262,"l":23223.5,"c":23238,"v":227.682}
{"ts":1658479200000,"o":23238,"h":23250,"l":23215,"c":23221,"v":200.762}
{"ts":1658479260000,"o":23221,"h":23233.5,"l":23216,"c":23220,"v":53.105}
{"ts":1658479320000,"o":23220,"h":23229,"l":23188,"c":23193.5,"v":150.525}
{"ts":1658479380000,"o":23193.5,"h":23193.5,"l":23176.5,"c":23184,"v":82.87}
{"ts":1658479440000,"o":23184,"h":23195.5,"l":23176.5,"c":23195.5,"v":92.492}
{"ts":1658479500000,"o":23195.5,"h":23195.5,"l":23181,"c":23190.5,"v":39.793}
{"ts":1658479560000,"o":23190.5,"h":23213.5,"l":23190,"c":23213.5,"v":40.984}
{"ts":1658479620000,"o":23213.5,"h":23213.5,"l":23193,"c":23193,"v":22.151}
{"ts":1658479680000,"o":23193,"h":23197,"l":23160.5,"c":23161.5,"v":139.929}
{"ts":1658479740000,"o":23161.5,"h":23193.5,"l":23161,"c":23193.5,"v":91.993}
{"ts":1658479800000,"o":23193.5,"h":23199,"l":23180.5,"c":23199,"v":42.924}
{"ts":1658479860000,"o":23199,"h":23199,"l":23179,"c":23179,"v":69.43}
{"ts":1658479920000,"o":23179,"h":23186,"l":23173.5,"c":23174.5,"v":18.648}
{"ts":1658479980000,"o":23174.5,"h":23180,"l":23169.5,"c":23169.5,"v":40.252}
{"ts":1658480040000,"o":23169.5,"h":23183.5,"l":23169.5,"c":23180,"v":102.17}
{"ts":1658480100000,"o":23180,"h":23186,"l":23176.5,"c":23186,"v":20.745}
{"ts":1658480160000,"o":23186,"h":23213.5,"l":23185.5,"c":23202,"v":96.7}
{"ts":1658480220000,"o":23202,"h":23249.5,"l":23194,"c":23249.5,"v":152.809}
{"ts":1658480280000,"o":23249.5,"h":23291.5,"l":23236,"c":23283.5,"v":515.435}
{"ts":1658480340000,"o":23283.5,"h":23312.5,"l":23271.5,"c":23291,"v":280.113}
{"ts":1658480400000,"o":23291,"h":23349,"l":23282.5,"c":23308.5,"v":868.907}
{"ts":1658480460000,"o":23308.5,"h":23321.5,"l":23257.5,"c":23311.5,"v":341.508}
{"ts":1658480520000,"o":23311.5,"h":23320,"l":23278,"c":23300,"v":348.11}
{"ts":1658480580000,"o":23300,"h":23312,"l":23277,"c":23312,"v":241.121}
{"ts":1658480640000,"o":23312,"h":23395,"l":23311.5,"c":23329,"v":1097.817}
{"ts":1658480700000,"o":23329,"h":23393,"l":23329,"c":23387.5,"v":522.078}
{"ts":1658480760000,"o":23387.5,"h":23457.5,"l":23370,"c":23400,"v":1438.981}
{"ts":1658480820000,"o":23400,"h":23404,"l":23366.5,"c":23395,"v":355.797}
{"ts":1658480880000,"o":23395,"h":23430,"l":23373,"c":23419,"v":304.042}
{"ts":1658480940000,"o":23419,"h":23420,"l":23393,"c":23419,"v":208.538}
{"ts":1658481000000,"o":23419,"h":23427.5,"l":23389.5,"c":23427.5,"v":196.204}
{"ts":1658481060000,"o":23427.5,"h":23465,"l":23421,"c":23435,"v":387.935}
{"ts":1658481120000,"o":23435,"h":23442,"l":23427.5,"c":23437.5,"v":116.784}
{"ts":1658481180000,"o":23437.5,"h":23453.5,"l":23430,"c":23448,"v":109.43}
{"ts":1658481240000,"o":23448,"h":23460,"l":23416,"c":23420,"v":139.361}
{"ts":1658481300000,"o":23420,"h":23436.5,"l":23419.5,"c":23436.5,"v":137.35}
{"ts":1658481360000,"o":23436.5,"h":23469,"l":23436,"c":23453.5,"v":272.994}
{"ts":1658481420000,"o":23453.5,"h":23470,"l":23428,"c":23432,"v":322.423}
{"ts":1658481480000,"o":23432,"h":23435,"l":23405,"c":23420.5,"v":228.219}
{"ts":1658481540000,"o":23420.5,"h":23437.5,"l":23411,"c":23426,"v":102.317}
{"ts":1658481600000,"o":23426,"h":23443,"l":23425,"c":23437,"v":127.219}
{"ts":1658481660000,"o":23437,"h":23439.5,"l":23410,"c":23411.5,"v":93.292}
{"ts":1658481720000,"o":23411.5,"h":23452.5,"l":23411,"c":23443,"v":240.418}
{"ts":1658481780000,"o":23443,"h":23476,"l":23442.5,"c":23476,"v":226.515}
{"ts":1658481840000,"o":23476,"h":23476,"l":23458,"c":23472.5,"v":137.471}
{"ts":1658481900000,"o":23472.5,"h":23473,"l":23439,"c":23444.5,"v":147.63}
{"ts":1658481960000,"o":23444.5,"h":23460,"l":23441,"c":23460,"v":50.829}
{"ts":1658482020000,"o":23460,"h":23473.5,"l":23443,"c":23459.5,"v":118.667}
{"ts":1658482080000,"o":23459.5,"h":23473.5,"l":23441.5,"c":23469.5,"v":140.761}
{"ts":1658482140000,"o":23469.5,"h":23473.5,"l":23448,"c":23473,"v":86.783}
{"ts":1658482200000,"o":23473,"h":23474,"l":23460,"c":23464,"v":86.253}
{"ts":1658482260000,"o":23464,"h":23473,"l":23453,"c":23453,"v":113.621}
{"ts":1658482320000,"o":23453,"h":23488,"l":23453,"c":23466,"v":239.149}
{"ts":1658482380000,"o":23466,"h":23466.5,"l":23429.5,"c":23429.5,"v":197.249}
{"ts":1658482440000,"o":23429.5,"h":23430,"l":23410.5,"c":23418,"v":219.055}
{"ts":1658482500000,"o":23418,"h":23438.5,"l":23402.5,"c":23438.5,"v":123.343}
{"ts":1658482560000,"o":23438.5,"h":23440.5,"l":23410,"c":23410,"v":58.501}
{"ts":1658482620000,"o":23410,"h":23424,"l":23387,"c":23394.5,"v":149.116}
{"ts":1658482680000,"o":23394.5,"h":23412.5,"l":23394.5,"c":23402,"v":71.59}
{"ts":1658482740000,"o":23402,"h":23420,"l":23402,"c":23415.5,"v":64.78}
{"ts":1658482800000,"o":23415.5,"h":23415.5,"l":23385,"c":23397.5,"v":169.113}
{"ts":1658482860000,"o":23397.5,"h":23409.5,"l":23388.5,"c":23392,"v":114.669}
{"ts":1658482920000,"o":23392,"h":23410,"l":23391.5,"c":23400.5,"v":76.943}
{"ts":1658482980000,"o":23400.5,"h":23410,"l":23400,"c":23410,"v":61.404}
{"ts":1658483040000,"o":23410,"h":23419.5,"l":23409.5,"c":23419.5,"v":32.481}
{"ts":1658483100000,"o":23419.5,"h":23419.5,"l":23409.5,"c":23412.5,"v":50.334}
{"ts":1658483160000,"o":23412.5,"h":23418.5,"l":23410,"c":23418.5,"v":48.012}
{"ts":1658483220000,"o":23418.5,"h":23461,"l":23418,"c":23460.5,"v":146.944}
{"ts":1658483280000,"o":23460.5,"h":23468,"l":23453,"c":23462,"v":218.387}
{"ts":1658483340000,"o":23462,"h":23469.5,"l":23437.5,"c":23469,"v":301.408}
{"ts":1658483400000,"o":23469,"h":23515,"l":23469,"c":23490,"v":741.657}
{"ts":1658483460000,"o":23490,"h":23496.5,"l":23450.5,"c":23460.5,"v":241.363}
{"ts":1658483520000,"o":23460.5,"h":23472,"l":23460,"c":23465.5,"v":48.209}
{"ts":1658483580000,"o":23465.5,"h":23470,"l":23432.5,"c":23438.5,"v":115.503}
{"ts":1658483640000,"o":23438.5,"h":23457,"l":23438.5,"c":23450.5,"v":57.457}
{"ts":1658483700000,"o":23450.5,"h":23450.5,"l":23436,"c":23436.5,"v":45.173}
{"ts":1658483760000,"o":23436.5,"h":23444.5,"l":23420,"c":23426.5,"v":92.38}
{"ts":1658483820000,"o":23426.5,"h":23446,"l":23421.5,"c":23446,"v":32.61}
{"ts":1658483880000,"o":23446,"h":23449,"l":23443.5,"c":23444,"v":39.358}
{"ts":1658483940000,"o":23444,"h":23452.5,"l":23443.5,"c":23444,"v":44.251}
{"ts":1658484000000,"o":23444,"h":23448,"l":23430.5,"c":23433.5,"v":72.553}
{"ts":1658484060000,"o":23433.5,"h":23433.5,"l":23418,"c":23422,"v":99.367}
{"ts":1658484120000,"o":23422,"h":23445.5,"l":23422,"c":23444.5,"v":22.635}
{"ts":1658484180000,"o":23444.5,"h":23461,"l":23439,"c":23461,"v":62.41}
{"ts":1658484240000,"o":23461,"h":23461,"l":23429.5,"c":23441.5,"v":102.891}
{"ts":1658484300000,"o":23441.5,"h":23441.5,"l":23430.5,"c":23432.5,"v":39.039}
{"ts":1658484360000,"o":23432.5,"h":23433,"l":23425,"c":23431.5,"v":45.383}
{"ts":1658484420000,"o":23431.5,"h":23443.5,"l":23429,"c":23443.5,"v":97.324}
{"ts":1658484480000,"o":23443.5,"h":23450,"l":23429,"c":23449.5,"v":44.616}
{"ts":1658484540000,"o":23449.5,"h":23455,"l":23449.5,"c":23455,"v":21.809}
{"ts":1658484600000,"o":23455,"h":23461,"l":23445,"c":23459.5,"v":68.97}
{"ts":1658484660000,"o":23459.5,"h":23461,"l":23442.5,"c":23450.5,"v":31.346}
{"ts":1658484720000,"o":23450.5,"h":23451,"l":23436.5,"c":23443,"v":45.646}
{"ts":1658484780000,"o":23443,"h":23460,"l":23436.5,"c":23459.5,"v":61.196}
{"ts":1658484840000,"o":23459.5,"h":23465,"l":23459.5,"c":23464.5,"v":31.882}
{"ts":1658484900000,"o":23464.5,"h":23465,"l":23451.5,"c":23459,"v":29.523}
{"ts":1658484960000,"o":23459,"h":23463.5,"l":23454,"c":23463,"v":28.535}
{"ts":1658485020000,"o":23463,"h":23496.5,"l":23458,"c":23485.5,"v":206.684}
{"ts":1658485080000,"o":23485.5,"h":23486.5,"l":23475,"c":23481.5,"v":55.859}
{"ts":1658485140000,"o":23481.5,"h":23482.5,"l":23475,"c":23475.5,"v":67.879}
{"ts":1658485200000,"o":23475.5,"h":23480.5,"l":23475,"c":23478,"v":65.072}
{"ts":1658485260000,"o":23478,"h":23499.5,"l":23477.5,"c":23491.5,"v":91.021}
{"ts":1658485320000,"o":23491.5,"h":23491.5,"l":23472.5,"c":23474,"v":67.425}
{"ts":1658485380000,"o":23474,"h":23477,"l":23462.5,"c":23463,"v":79.779}
{"ts":1658485440000,"o":23463,"h":23463,"l":23427,"c":23430,"v":252.501}
{"ts":1658485500000,"o":23430,"h":23443.5,"l":23403,"c":23408,"v":234.949}
{"ts":1658485560000,"o":23408,"h":23424,"l":23408,"c":23423.5,"v":100.139}
{"ts":1658485620000,"o":23423.5,"h":23438,"l":23413,"c":23437.5,"v":41.35}
{"ts":1658485680000,"o":23437.5,"h":23438,"l":23421,"c":23427,"v":27.395}
{"ts":1658485740000,"o":23427,"h":23445,"l":23427,"c":23443.5,"v":50.219}
{"ts":1658485800000,"o":23443.5,"h":23443.5,"l":23441,"c":23441,"v":27.709}
{"ts":1658485860000,"o":23441,"h":23448.5,"l":23441,"c":23447,"v":27.124}
{"ts":1658485920000,"o":23447,"h":23462.5,"l":23447,"c":23462,"v":53.334}
{"ts":1658485980000,"o":23462,"h":23475,"l":23460,"c":23461,"v":64.333}
{"ts":1658486040000,"o":23461,"h":23482,"l":23461,"c":23470,"v":38.62}
{"ts":1658486100000,"o":23470,"h":23536,"l":23469.5,"c":23536,"v":538.315}
{"ts":1658486160000,"o":23536,"h":23536,"l":23508.5,"c":23520.5,"v":130.942}
{"ts":1658486220000,"o":23520.5,"h":23530,"l":23513,"c":23530,"v":100.86}
{"ts":1658486280000,"o":23530,"h":23530,"l":23502,"c":23521,"v":124.765}
{"ts":1658486340000,"o":23521,"h":23521.5,"l":23516.5,"c":23520,"v":43.411}
{"ts":1658486400000,"o":23520,"h":23555,"l":23520,"c":23537,"v":361.16}
{"ts":1658486460000,"o":23537,"h":23568,"l":23524.5,"c":23551,"v":517.788}
{"ts":1658486520000,"o":23551,"h":23551,"l":23515,"c":23522,"v":122.121}
{"ts":1658486580000,"o":23522,"h":23522.5,"l":23490,"c":23498,"v":117.448}
{"ts":1658486640000,"o":23498,"h":23539,"l":23497.5,"c":23526,"v":141.546}
{"ts":1658486700000,"o":23526,"h":23540.5,"l":23519,"c":23537,"v":95.828}
{"ts":1658486760000,"o":23537,"h":23540.5,"l":23525,"c":23526,"v":45.594}
{"ts":1658486820000,"o":23526,"h":23526,"l":23525.5,"c":23525.5,"v":31.346}
{"ts":1658486880000,"o":23525.5,"h":23529.5,"l":23516,"c":23521.5,"v":110.126}
{"ts":1658486940000,"o":23521.5,"h":23522,"l":23510,"c":23510,"v":31.72}
{"ts":1658487000000,"o":23510,"h":23510.5,"l":23505,"c":23505,"v":28.374}
{"ts":1658487060000,"o":23505,"h":23505.5,"l":23462,"c":23492.5,"v":200.503}
{"ts":1658487120000,"o":23492.5,"h":23494.5,"l":23464.5,"c":23472.5,"v":90.478}
{"ts":1658487180000,"o":23472.5,"h":23485.5,"l":23468,"c":23485.5,"v":58.671}
{"ts":1658487240000,"o":23485.5,"h":23500,"l":23478.5,"c":23491,"v":98.121}
{"ts":1658487300000,"o":23491,"h":23497,"l":23485.5,"c":23489.5,"v":82.002}
{"ts":1658487360000,"o":23489.5,"h":23490,"l":23486,"c":23486.5,"v":27.172}
{"ts":1658487420000,"o":23486.5,"h":23486.5,"l":23454.5,"c":23456,"v":84.574}
{"ts":1658487480000,"o":23456,"h":23456.5,"l":23422,"c":23436.5,"v":183.175}
{"ts":1658487540000,"o":23436.5,"h":23437,"l":23421,"c":23428,"v":78.576}
{"ts":1658487600000,"o":23428,"h":23437.5,"l":23384.5,"c":23411.5,"v":538.042}
{"ts":1658487660000,"o":23411.5,"h":23426.5,"l":23411.5,"c":23420,"v":110.344}
{"ts":1658487720000,"o":23420,"h":23428.5,"l":23413,"c":23419,"v":65.886}
{"ts":1658487780000,"o":23419,"h":23425,"l":23412,"c":23425,"v":94.757}
{"ts":1658487840000,"o":23425,"h":23444,"l":23424.5,"c":23440.5,"v":43.068}
{"ts":1658487900000,"o":23440.5,"h":23441,"l":23422.5,"c":23423.5,"v":69.941}
{"ts":1658487960000,"o":23423.5,"h":23442.5,"l":23423.5,"c":23440.5,"v":70.84}
{"ts":1658488020000,"o":23440.5,"h":23453,"l":23428,"c":23433.5,"v":167.968}
{"ts":1658488080000,"o":23433.5,"h":23445.5,"l":23432,"c":23432,"v":39.501}
{"ts":1658488140000,"o":23432,"h":23447,"l":23431,"c":23442,"v":37.546}
{"ts":1658488200000,"o":23442,"h":23442,"l":23421,"c":23421,"v":28.043}
{"ts":1658488260000,"o":23421,"h":23421.5,"l":23408.5,"c":23410.5,"v":59.261}
{"ts":1658488320000,"o":23410.5,"h":23438,"l":23410.5,"c":23433,"v":62.639}
{"ts":1658488380000,"o":23433,"h":23438,"l":23423.5,"c":23433,"v":31.711}
{"ts":1658488440000,"o":23433,"h":23450,"l":23433,"c":23444.5,"v":54.709}
{"ts":1658488500000,"o":23444.5,"h":23457.5,"l":23444,"c":23452.5,"v":25.275}
{"ts":1658488560000,"o":23452.5,"h":23452.5,"l":23442,"c":23449,"v":31.802}
{"ts":1658488620000,"o":23449,"h":23449,"l":23425,"c":23425,"v":40.776}
{"ts":1658488680000,"o":23425,"h":23425.5,"l":23415.5,"c":23415.5,"v":33.961}
{"ts":1658488740000,"o":23415.5,"h":23432.5,"l":23415.5,"c":23426,"v":34.168}
{"ts":1658488800000,"o":23426,"h":23435.5,"l":23426,"c":23427.5,"v":22.158}
{"ts":1658488860000,"o":23427.5,"h":23487,"l":23427.5,"c":23487,"v":162.905}
{"ts":1658488920000,"o":23487,"h":23517,"l":23457,"c":23463,"v":214.851}
{"ts":1658488980000,"o":23463,"h":23495,"l":23462.5,"c":23494.5,"v":44.926}
{"ts":1658489040000,"o":23494.5,"h":23504,"l":23494,"c":23496.5,"v":41.287}
{"ts":1658489100000,"o":23496.5,"h":23496.5,"l":23458,"c":23476.5,"v":72.298}
{"ts":1658489160000,"o":23476.5,"h":23486,"l":23476.5,"c":23485.5,"v":44.507}
{"ts":1658489220000,"o":23485.5,"h":23493.5,"l":23476.5,"c":23489,"v":71.48}
{"ts":1658489280000,"o":23489,"h":23504,"l":23483,"c":23500.5,"v":74.776}
{"ts":1658489340000,"o":23500.5,"h":23513,"l":23500,"c":23503.5,"v":54.738}
{"ts":1658489400000,"o":23503.5,"h":23503.5,"l":23495,"c":23496.5,"v":42.463}
{"ts":1658489460000,"o":23496.5,"h":23497,"l":23474,"c":23484,"v":64.667}
{"ts":1658489520000,"o":23484,"h":23484,"l":23470,"c":23471.5,"v":25.433}
{"ts":1658489580000,"o":23471.5,"h":23480,"l":23471,"c":23478.5,"v":17.461}
{"ts":1658489640000,"o":23478.5,"h":23492,"l":23478,"c":23492,"v":45.297}
{"ts":1658489700000,"o":23492,"h":23500,"l":23491.5,"c":23491.5,"v":25.157}
{"ts":1658489760000,"o":23491.5,"h":23508,"l":23491.5,"c":23500,"v":67.282}
{"ts":1658489820000,"o":23500,"h":23516,"l":23500,"c":23510.5,"v":55.509}
{"ts":1658489880000,"o":23510.5,"h":23519,"l":23486.5,"c":23518.5,"v":90.018}
{"ts":1658489940000,"o":23518.5,"h":23537.5,"l":23518.5,"c":23532,"v":131.513}
{"ts":1658490000000,"o":23532,"h":23532.5,"l":23518.5,"c":23518.5,"v":64.708}
{"ts":1658490060000,"o":23518.5,"h":23547,"l":23518.5,"c":23547,"v":97.582}
{"ts":1658490120000,"o":23547,"h":23550,"l":23535.5,"c":23538.5,"v":96.006}
{"ts":1658490180000,"o":23538.5,"h":23545.5,"l":23529.5,"c":23540,"v":95.069}
{"ts":1658490240000,"o":23540,"h":23559.5,"l":23539.5,"c":23550,"v":115.683}
{"ts":1658490300000,"o":23550,"h":23555.5,"l":23549.5,"c":23555.5,"v":62.357}
{"ts":1658490360000,"o":23555.5,"h":23582.5,"l":23511,"c":23524,"v":391.93}
{"ts":1658490420000,"o":23524,"h":23540,"l":23490,"c":23527.5,"v":292.448}
{"ts":1658490480000,"o":23527.5,"h":23527.5,"l":23506.5,"c":23516,"v":98.292}
{"ts":1658490540000,"o":23516,"h":23545.5,"l":23516,"c":23536.5,"v":77.044}
{"ts":1658490600000,"o":23536.5,"h":23555,"l":23536.5,"c":23549.5,"v":103.955}
{"ts":1658490660000,"o":23549.5,"h":23550,"l":23535,"c":23549.5,"v":83.002}
{"ts":1658490720000,"o":23549.5,"h":23553.5,"l":23549,"c":23549,"v":44.568}
{"ts":1658490780000,"o":23549,"h":23577,"l":23549,"c":23576.5,"v":155.629}
{"ts":1658490840000,"o":23576.5,"h":23603.5,"l":23568,"c":23589.5,"v":558.861}
{"ts":1658490900000,"o":23589.5,"h":23629.5,"l":23589.5,"c":23600,"v":522.886}
{"ts":1658490960000,"o":23600,"h":23617,"l":23574,"c":23605,"v":169.166}
{"ts":1658491020000,"o":23605,"h":23609,"l":23591,"c":23597.5,"v":93.424}
{"ts":1658491080000,"o":23597.5,"h":23597.5,"l":23563,"c":23586.5,"v":119.007}
{"ts":1658491140000,"o":23586.5,"h":23606.5,"l":23586.5,"c":23600,"v":94.149}
{"ts":1658491200000,"o":23600,"h":23609,"l":23597,"c":23600,"v":163.462}
{"ts":1658491260000,"o":23600,"h":23608,"l":23590.5,"c":23604.5,"v":192.496}
{"ts":1658491320000,"o":23604.5,"h":23616.5,"l":23604.5,"c":23615,"v":54.917}
{"ts":1658491380000,"o":23615,"h":23615,"l":23609.5,"c":23610.5,"v":70.705}
{"ts":1658491440000,"o":23610.5,"h":23612,"l":23605,"c":23611.5,"v":60.262}
{"ts":1658491500000,"o":23611.5,"h":23637,"l":23587.5,"c":23587.5,"v":321.796}
{"ts":1658491560000,"o":23587.5,"h":23596,"l":23565,"c":23573.5,"v":132.852}
{"ts":1658491620000,"o":23573.5,"h":23585,"l":23572.5,"c":23575.5,"v":109.073}
{"ts":1658491680000,"o":23575.5,"h":23579.5,"l":23569.5,"c":23572.5,"v":76.227}
{"ts":1658491740000,"o":23572.5,"h":23588,"l":23572.5,"c":23587.5,"v":74.517}
{"ts":1658491800000,"o":23587.5,"h":23613.5,"l":23587.5,"c":23602.5,"v":76.549}
{"ts":1658491860000,"o":23602.5,"h":23607.5,"l":23585,"c":23586,"v":51.916}
{"ts":1658491920000,"o":23586,"h":23586.5,"l":23565,"c":23578,"v":151.041}
{"ts":1658491980000,"o":23578,"h":23582.5,"l":23567,"c":23577,"v":75.568}
{"ts":1658492040000,"o":23577,"h":23586.5,"l":23577,"c":23586,"v":28.106}
{"ts":1658492100000,"o":23586,"h":23600,"l":23580.5,"c":23600,"v":137.821}
{"ts":1658492160000,"o":23600,"h":23621,"l":23599.5,"c":23621,"v":51.132}
{"ts":1658492220000,"o":23621,"h":23680.5,"l":23620.5,"c":23669,"v":778.852}
{"ts":1658492280000,"o":23669,"h":23672,"l":23645,"c":23658.5,"v":159.763}
{"ts":1658492340000,"o":23658.5,"h":23658.5,"l":23651,"c":23655,"v":125.646}
{"ts":1658492400000,"o":23655,"h":23655,"l":23636.5,"c":23651,"v":123.179}
{"ts":1658492460000,"o":23651,"h":23655,"l":23642,"c":23655,"v":37.327}
{"ts":1658492520000,"o":23655,"h":23669,"l":23647,"c":23669,"v":82.765}
{"ts":1658492580000,"o":23669,"h":23669.5,"l":23628.5,"c":23633.5,"v":102.612}
{"ts":1658492640000,"o":23633.5,"h":23643.5,"l":23632.5,"c":23640,"v":100.066}
{"ts":1658492700000,"o":23640,"h":23663,"l":23640,"c":23663,"v":86.409}
{"ts":1658492760000,"o":23663,"h":23663,"l":23645.5,"c":23649,"v":75.046}
{"ts":1658492820000,"o":23649,"h":23659,"l":23648,"c":23653.5,"v":61.285}
{"ts":1658492880000,"o":23653.5,"h":23653.5,"l":23630,"c":23630,"v":75.459}
{"ts":1658492940000,"o":23630,"h":23630.5,"l":23615,"c":23624,"v":155.93}
{"ts":1658493000000,"o":23624,"h":23625,"l":23615,"c":23616,"v":31.967}
{"ts":1658493060000,"o":23616,"h":23647,"l":23616,"c":23647,"v":110.85}
{"ts":1658493120000,"o":23647,"h":23647,"l":23642.5,"c":23642.5,"v":33.013}
{"ts":1658493180000,"o":23642.5,"h":23647,"l":23640,"c":23640.5,"v":57.453}
{"ts":1658493240000,"o":23640.5,"h":23644,"l":23634,"c":23634.5,"v":49.175}
{"ts":1658493300000,"o":23634.5,"h":23675,"l":23634,"c":23674,"v":141.068}
{"ts":1658493360000,"o":23674,"h":23678,"l":23656.5,"c":23664.5,"v":65.262}
{"ts":1658493420000,"o":23664.5,"h":23666.5,"l":23660,"c":23660.5,"v":44.248}
{"ts":1658493480000,"o":23660.5,"h":23672,"l":23645,"c":23645.5,"v":69.137}
{"ts":1658493540000,"o":23645.5,"h":23645.5,"l":23638.5,"c":23645,"v":58.015}
{"ts":1658493600000,"o":23645,"h":23652,"l":23642,"c":23652,"v":41.243}
{"ts":1658493660000,"o":23652,"h":23662.5,"l":23651,"c":23662,"v":20.934}
{"ts":1658493720000,"o":23662,"h":23662.5,"l":23640,"c":23652.5,"v":159.78}
{"ts":1658493780000,"o":23652.5,"h":23666.5,"l":23647.5,"c":23660.5,"v":108.559}
{"ts":1658493840000,"o":23660.5,"h":23660.5,"l":23648,"c":23653,"v":37.489}
{"ts":1658493900000,"o":23653,"h":23662,"l":23650.5,"c":23651,"v":92.12}
{"ts":1658493960000,"o":23651,"h":23651,"l":23647.5,"c":23650,"v":73.669}
{"ts":1658494020000,"o":23650,"h":23659,"l":23650,"c":23658.5,"v":23.181}
{"ts":1658494080000,"o":23658.5,"h":23659,"l":23636,"c":23636.5,"v":90.116}
{"ts":1658494140000,"o":23636.5,"h":23649,"l":23635.5,"c":23645.5,"v":79.5}
{"ts":1658494200000,"o":23645.5,"h":23659,"l":23645.5,"c":23655,"v":48.767}
{"ts":1658494260000,"o":23655,"h":23660,"l":23612,"c":23617.5,"v":111.111}
{"ts":1658494320000,"o":23617.5,"h":23623,"l":23569,"c":23575,"v":511.418}
{"ts":1658494380000,"o":23575,"h":23589,"l":23556.5,"c":23565,"v":235.726}
{"ts":1658494440000,"o":23565,"h":23580,"l":23562,"c":23580,"v":106.185}
{"ts":1658494500000,"o":23580,"h":23580,"l":23560,"c":23567,"v":129.568}
{"ts":1658494560000,"o":23567,"h":23586,"l":23567,"c":23574,"v":61.518}
{"ts":1658494620000,"o":23574,"h":23605,"l":23573.5,"c":23597,"v":100.255}
{"ts":1658494680000,"o":23597,"h":23609,"l":23596.5,"c":23596.5,"v":58.118}
{"ts":1658494740000,"o":23596.5,"h":23599,"l":23570,"c":23575.5,"v":77.485}
{"ts":1658494800000,"o":23575.5,"h":23589,"l":23575.5,"c":23580,"v":50.181}
{"ts":1658494860000,"o":23580,"h":23603.5,"l":23580,"c":23596.5,"v":87.321}
{"ts":1658494920000,"o":23596.5,"h":23597,"l":23588,"c":23588.5,"v":45.486}
{"ts":1658494980000,"o":23588.5,"h":23588.5,"l":23559.5,"c":23574,"v":339.892}
{"ts":1658495040000,"o":23574,"h":23584,"l":23562,"c":23582,"v":79.448}
{"ts":1658495100000,"o":23582,"h":23610,"l":23573,"c":23600.5,"v":154.996}
{"ts":1658495160000,"o":23600.5,"h":23621,"l":23600,"c":23617.5,"v":149.041}
{"ts":1658495220000,"o":23617.5,"h":23655,"l":23617,"c":23649.5,"v":176.36}
{"ts":1658495280000,"o":23649.5,"h":23649.5,"l":23632,"c":23632,"v":88.995}
{"ts":1658495340000,"o":23632,"h":23632.5,"l":23617,"c":23617,"v":24.112}
{"ts":1658495400000,"o":23617,"h":23622,"l":23614.5,"c":23619,"v":68.767}
{"ts":1658495460000,"o":23619,"h":23640,"l":23618.5,"c":23637.5,"v":39.595}
{"ts":1658495520000,"o":23637.5,"h":23638,"l":23623.5,"c":23623.5,"v":26.085}
{"ts":1658495580000,"o":23623.5,"h":23642.5,"l":23623.5,"c":23640.5,"v":37.947}
{"ts":1658495640000,"o":23640.5,"h":23644,"l":23635.5,"c":23636,"v":36.768}
{"ts":1658495700000,"o":23636,"h":23639.5,"l":23630.5,"c":23639.5,"v":34.744}
{"ts":1658495760000,"o":23639.5,"h":23644,"l":23634,"c":23640,"v":23.145}
{"ts":1658495820000,"o":23640,"h":23645,"l":23639.5,"c":23640,"v":26.169}
{"ts":1658495880000,"o":23640,"h":23643,"l":23593.5,"c":23637.5,"v":185.679}
{"ts":1658495940000,"o":23637.5,"h":23679,"l":23634,"c":23670,"v":234.182}
{"ts":1658496000000,"o":23670,"h":23670.5,"l":23654.5,"c":23668,"v":98.14}
{"ts":1658496060000,"o":23668,"h":23668,"l":23637,"c":23637,"v":78.677}
{"ts":1658496120000,"o":23637,"h":23641,"l":23608.5,"c":23619,"v":120.213}
{"ts":1658496180000,"o":23619,"h":23620.5,"l":23590,"c":23599.5,"v":144.711}
{"ts":1658496240000,"o":23599.5,"h":23602,"l":23530.5,"c":23540.5,"v":558.495}
{"ts":1658496300000,"o":23540.5,"h":23563.5,"l":23456.5,"c":23546.5,"v":811.1}
{"ts":1658496360000,"o":23546.5,"h":23549,"l":23524,"c":23525,"v":258.909}
{"ts":1658496420000,"o":23525,"h":23544.5,"l":23524.5,"c":23538,"v":83.069}
{"ts":1658496480000,"o":23538,"h":23572.5,"l":23537.5,"c":23560,"v":169.057}
{"ts":1658496540000,"o":23560,"h":23570,"l":23540,"c":23544,"v":92.368}
{"ts":1658496600000,"o":23544,"h":23566.5,"l":23540,"c":23559.5,"v":158.186}
{"ts":1658496660000,"o":23559.5,"h":23586,"l":23550,"c":23554.5,"v":194.138}
{"ts":1658496720000,"o":23554.5,"h":23554.5,"l":23492.5,"c":23493,"v":514.536}
{"ts":1658496780000,"o":23493,"h":23529,"l":23475,"c":23488,"v":343.76}
{"ts":1658496840000,"o":23488,"h":23488.5,"l":23413.5,"c":23432,"v":1208.521}
{"ts":1658496900000,"o":23432,"h":23448,"l":23422.5,"c":23442,"v":413.351}
{"ts":1658496960000,"o":23442,"h":23475,"l":23430,"c":23471,"v":262.411}
{"ts":1658497020000,"o":23471,"h":23505.5,"l":23458.5,"c":23505.5,"v":420.652}
{"ts":1658497080000,"o":23505.5,"h":23558,"l":23484.5,"c":23514.5,"v":778.796}
{"ts":1658497140000,"o":23514.5,"h":23562,"l":23514,"c":23539.5,"v":300.441}
{"ts":1658497200000,"o":23539.5,"h":23550,"l":23515,"c":23530,"v":128.04}
{"ts":1658497260000,"o":23530,"h":23579,"l":23530,"c":23578,"v":255.92}
{"ts":1658497320000,"o":23578,"h":23578,"l":23560,"c":23564,"v":226.791}
{"ts":1658497380000,"o":23564,"h":23573,"l":23557,"c":23568.5,"v":219.529}
{"ts":1658497440000,"o":23568.5,"h":23572,"l":23544.5,"c":23547.5,"v":63.171}
{"ts":1658497500000,"o":23547.5,"h":23573,"l":23505,"c":23517,"v":321.555}
{"ts":1658497560000,"o":23517,"h":23544.5,"l":23511.5,"c":23540,"v":176.023}
{"ts":1658497620000,"o":23540,"h":23540,"l":23513,"c":23524,"v":75.12}
{"ts":1658497680000,"o":23524,"h":23550,"l":23524,"c":23540.5,"v":74.403}
{"ts":1658497740000,"o":23540.5,"h":23626,"l":23540.5,"c":23608.5,"v":447.684}
{"ts":1658497800000,"o":23608.5,"h":23760,"l":23608,"c":23713.5,"v":2149.61}
{"ts":1658497860000,"o":23713.5,"h":23765,"l":23699,"c":23717.5,"v":1279.147}
{"ts":1658497920000,"o":23717.5,"h":23718,"l":23678,"c":23678,"v":364.3}
{"ts":1658497980000,"o":23678,"h":23678.5,"l":23582.5,"c":23605,"v":915.049}
{"ts":1658498040000,"o":23605,"h":23625,"l":23563.5,"c":23563.5,"v":427.363}
{"ts":1658498100000,"o":23563.5,"h":23564,"l":23479,"c":23486,"v":933.114}
{"ts":1658498160000,"o":23486,"h":23488.5,"l":23434.5,"c":23474,"v":688.058}
{"ts":1658498220000,"o":23474,"h":23519,"l":23451,"c":23458.5,"v":359.546}
{"ts":1658498280000,"o":23458.5,"h":23498.5,"l":23451,"c":23487,"v":203.082}
{"ts":1658498340000,"o":23487,"h":23487.5,"l":23453,"c":23453,"v":153.96}
{"ts":1658498400000,"o":23453,"h":23481.5,"l":23422.5,"c":23426.5,"v":413.671}
{"ts":1658498460000,"o":23426.5,"h":23426.5,"l":23354,"c":23390.5,"v":1342.865}
{"ts":1658498520000,"o":23390.5,"h":23441.5,"l":23390,"c":23428.5,"v":388.251}
{"ts":1658498580000,"o":23428.5,"h":23451,"l":23416,"c":23442,"v":258.679}
{"ts":1658498640000,"o":23442,"h":23450,"l":23420,"c":23448.5,"v":102.886}
{"ts":1658498700000,"o":23448.5,"h":23448.5,"l":23354.5,"c":23354.5,"v":539.623}
{"ts":1658498760000,"o":23354.5,"h":23397.5,"l":23352.5,"c":23375,"v":393.115}
{"ts":1658498820000,"o":23375,"h":23375.5,"l":23328,"c":23361,"v":595.629}
{"ts":1658498880000,"o":23361,"h":23393,"l":23359.5,"c":23368.5,"v":211.478}
{"ts":1658498940000,"o":23368.5,"h":23379,"l":23336.5,"c":23358,"v":276.001}
{"ts":1658499000000,"o":23358,"h":23387.5,"l":23357.5,"c":23382,"v":188.982}
{"ts":1658499060000,"o":23382,"h":23483,"l":23378,"c":23483,"v":737.631}
{"ts":1658499120000,"o":23483,"h":23492,"l":23450,"c":23479,"v":324.182}
{"ts":1658499180000,"o":23479,"h":23508,"l":23479,"c":23494.5,"v":427.033}
{"ts":1658499240000,"o":23494.5,"h":23500.5,"l":23472.5,"c":23488.5,"v":124.379}
{"ts":1658499300000,"o":23488.5,"h":23510,"l":23485,"c":23497.5,"v":197.281}
{"ts":1658499360000,"o":23497.5,"h":23498,"l":23445,"c":23445,"v":171.501}
{"ts":1658499420000,"o":23445,"h":23474.5,"l":23445,"c":23462.5,"v":83.524}
{"ts":1658499480000,"o":23462.5,"h":23494,"l":23459,"c":23493.5,"v":195.835}
{"ts":1658499540000,"o":23493.5,"h":23507,"l":23464.5,"c":23502.5,"v":200.056}
{"ts":1658499600000,"o":23502.5,"h":23523.5,"l":23456,"c":23458,"v":290.625}
{"ts":1658499660000,"o":23458,"h":23511,"l":23427.5,"c":23485,"v":272.82}
{"ts":1658499720000,"o":23485,"h":23492.5,"l":23459.5,"c":23468,"v":198.333}
{"ts":1658499780000,"o":23468,"h":23490,"l":23440.5,"c":23452.5,"v":106.607}
{"ts":1658499840000,"o":23452.5,"h":23487,"l":23452,"c":23473.5,"v":69.44}
{"ts":1658499900000,"o":23473.5,"h":23498.5,"l":23471.5,"c":23479.5,"v":111.154}
{"ts":1658499960000,"o":23479.5,"h":23482.5,"l":23464,"c":23464,"v":33.05}
{"ts":1658500020000,"o":23464,"h":23464.5,"l":23430,"c":23432.5,"v":114.779}
{"ts":1658500080000,"o":23432.5,"h":23488,"l":23426,"c":23487.5,"v":139.876}
{"ts":1658500140000,"o":23487.5,"h":23488,"l":23469,"c":23483.5,"v":100.744}
{"ts":1658500200000,"o":23483.5,"h":23509,"l":23473.5,"c":23501,"v":103.318}
{"ts":1658500260000,"o":23501,"h":23548.5,"l":23499,"c":23542,"v":304.721}
{"ts":1658500320000,"o":23542,"h":23543.5,"l":23470.5,"c":23471,"v":287.702}
{"ts":1658500380000,"o":23471,"h":23498.5,"l":23455.5,"c":23470,"v":244.608}
{"ts":1658500440000,"o":23470,"h":23497,"l":23470,"c":23492.5,"v":42.006}
{"ts":1658500500000,"o":23492.5,"h":23493,"l":23446,"c":23446.5,"v":115.835}
{"ts":1658500560000,"o":23446.5,"h":23494,"l":23440.5,"c":23469.5,"v":93.223}
{"ts":1658500620000,"o":23469.5,"h":23475.5,"l":23451.5,"c":23461,"v":31.052}
{"ts":1658500680000,"o":23461,"h":23475.5,"l":23457,"c":23470.5,"v":83.429}
{"ts":1658500740000,"o":23470.5,"h":23478.5,"l":23468,"c":23470,"v":73.164}
{"ts":1658500800000,"o":23470,"h":23482,"l":23468,"c":23480.5,"v":39.149}
{"ts":1658500860000,"o":23480.5,"h":23500,"l":23451,"c":23499.5,"v":233.205}
{"ts":1658500920000,"o":23499.5,"h":23508,"l":23489,"c":23508,"v":159.432}
{"ts":1658500980000,"o":23508,"h":23508,"l":23486,"c":23495,"v":119.827}
{"ts":1658501040000,"o":23495,"h":23501,"l":23485,"c":23485,"v":65.787}
{"ts":1658501100000,"o":23485,"h":23559,"l":23485,"c":23534.5,"v":434.758}
{"ts":1658501160000,"o":23534.5,"h":23559,"l":23526,"c":23557.5,"v":223.456}
{"ts":1658501220000,"o":23557.5,"h":23558.5,"l":23545.5,"c":23551.5,"v":93.365}
{"ts":1658501280000,"o":23551.5,"h":23589,"l":23545,"c":23580,"v":182.159}
{"ts":1658501340000,"o":23580,"h":23596,"l":23564,"c":23596,"v":283.836}
{"ts":1658501400000,"o":23596,"h":23633,"l":23589,"c":23602,"v":351.539}
{"ts":1658501460000,"o":23602,"h":23620,"l":23601.5,"c":23618,"v":138.111}
{"ts":1658501520000,"o":23618,"h":23644.5,"l":23617,"c":23630,"v":266.768}
{"ts":1658501580000,"o":23630,"h":23658,"l":23625,"c":23644.5,"v":245.945}
{"ts":1658501640000,"o":23644.5,"h":23654,"l":23616.5,"c":23650,"v":196.559}
{"ts":1658501700000,"o":23650,"h":23654,"l":23622.5,"c":23622.5,"v":98.802}
{"ts":1658501760000,"o":23622.5,"h":23635,"l":23603,"c":23614.5,"v":272.039}
{"ts":1658501820000,"o":23614.5,"h":23638,"l":23614.5,"c":23629,"v":75.008}
{"ts":1658501880000,"o":23629,"h":23638,"l":23619.5,"c":23638,"v":54.536}
{"ts":1658501940000,"o":23638,"h":23662.5,"l":23632,"c":23646.5,"v":141.822}
{"ts":1658502000000,"o":23646.5,"h":23647,"l":23632,"c":23633.5,"v":102.614}
{"ts":1658502060000,"o":23633.5,"h":23640.5,"l":23624,"c":23630.5,"v":240.212}
{"ts":1658502120000,"o":23630.5,"h":23633.5,"l":23611.5,"c":23612,"v":120.497}
{"ts":1658502180000,"o":23612,"h":23612,"l":23562,"c":23562.5,"v":279.672}
{"ts":1658502240000,"o":23562.5,"h":23562.5,"l":23495.5,"c":23501.5,"v":586.127}
{"ts":1658502300000,"o":23501.5,"h":23562.5,"l":23501,"c":23544.5,"v":328.899}
{"ts":1658502360000,"o":23544.5,"h":23562.5,"l":23541,"c":23562.5,"v":137.726}
{"ts":1658502420000,"o":23562.5,"h":23570,"l":23530.5,"c":23567.5,"v":131.474}
{"ts":1658502480000,"o":23567.5,"h":23599,"l":23562,"c":23587.5,"v":185.445}
{"ts":1658502540000,"o":23587.5,"h":23593.5,"l":23580.5,"c":23586.5,"v":71.572}
{"ts":1658502600000,"o":23586.5,"h":23586.5,"l":23580.5,"c":23581,"v":33.65}
{"ts":1658502660000,"o":23581,"h":23590,"l":23581,"c":23582,"v":21.418}
{"ts":1658502720000,"o":23582,"h":23585,"l":23572,"c":23572.5,"v":63.116}
{"ts":1658502780000,"o":23572.5,"h":23593.5,"l":23572,"c":23593.5,"v":92.21}
{"ts":1658502840000,"o":23593.5,"h":23598,"l":23574,"c":23585.5,"v":54.725}
{"ts":1658502900000,"o":23585.5,"h":23585.5,"l":23550.5,"c":23550.5,"v":61.197}
{"ts":1658502960000,"o":23550.5,"h":23551,"l":23482,"c":23482.5,"v":275.704}
{"ts":1658503020000,"o":23482.5,"h":23507,"l":23455,"c":23480.5,"v":335.809}
{"ts":1658503080000,"o":23480.5,"h":23490,"l":23456,"c":23467,"v":155.89}
{"ts":1658503140000,"o":23467,"h":23478.5,"l":23462.5,"c":23478.5,"v":153.401}
{"ts":1658503200000,"o":23478.5,"h":23486,"l":23460,"c":23473.5,"v":102.738}
{"ts":1658503260000,"o":23473.5,"h":23474,"l":23450,"c":23459,"v":126.915}
{"ts":1658503320000,"o":23459,"h":23459.5,"l":23430,"c":23430,"v":196.284}
{"ts":1658503380000,"o":23430,"h":23452,"l":23392,"c":23392,"v":320.667}
{"ts":1658503440000,"o":23392,"h":23434.5,"l":23392,"c":23406.5,"v":151.738}
{"ts":1658503500000,"o":23406.5,"h":23435,"l":23400,"c":23400.5,"v":174.293}
{"ts":1658503560000,"o":23400.5,"h":23400.5,"l":23360,"c":23368.5,"v":465.283}
{"ts":1658503620000,"o":23368.5,"h":23394,"l":23368.5,"c":23378,"v":286.92}
{"ts":1658503680000,"o":23378,"h":23408,"l":23377.5,"c":23401.5,"v":111.989}
{"ts":1658503740000,"o":23401.5,"h":23403.5,"l":23382,"c":23382.5,"v":84.521}
{"ts":1658503800000,"o":23382.5,"h":23382.5,"l":23351.5,"c":23351.5,"v":224.778}
{"ts":1658503860000,"o":23351.5,"h":23352,"l":23273.5,"c":23280,"v":1202.826}
{"ts":1658503920000,"o":23280,"h":23318.5,"l":23277.5,"c":23318,"v":208.061}
{"ts":1658503980000,"o":23318,"h":23328,"l":23304,"c":23304,"v":159.595}
{"ts":1658504040000,"o":23304,"h":23305.5,"l":23277.5,"c":23300.5,"v":206.212}
{"ts":1658504100000,"o":23300.5,"h":23322.5,"l":23280,"c":23305,"v":123.112}
{"ts":1658504160000,"o":23305,"h":23305,"l":23267,"c":23282.5,"v":218.402}
{"ts":1658504220000,"o":23282.5,"h":23283,"l":23220,"c":23237,"v":755.095}
{"ts":1658504280000,"o":23237,"h":23282,"l":23237,"c":23282,"v":322.667}
{"ts":1658504340000,"o":23282,"h":23300,"l":23281.5,"c":23288,"v":190.018}
{"ts":1658504400000,"o":23288,"h":23288.5,"l":23228,"c":23240,"v":261.392}
{"ts":1658504460000,"o":23240,"h":23297.5,"l":23237.5,"c":23297.5,"v":162.45}
{"ts":1658504520000,"o":23297.5,"h":23299.5,"l":23250,"c":23250.5,"v":189.411}
{"ts":1658504580000,"o":23250.5,"h":23264.5,"l":23240.5,"c":23240.5,"v":121.839}
{"ts":1658504640000,"o":23240.5,"h":23268.5,"l":23237.5,"c":23255,"v":100.127}
{"ts":1658504700000,"o":23255,"h":23276.5,"l":23230,"c":23271,"v":240.617}
{"ts":1658504760000,"o":23271,"h":23288.5,"l":23267,"c":23276,"v":140.114}
{"ts":1658504820000,"o":23276,"h":23296.5,"l":23276,"c":23280.5,"v":183.313}
{"ts":1658504880000,"o":23280.5,"h":23288.5,"l":23266,"c":23270.5,"v":110.23}
{"ts":1658504940000,"o":23270.5,"h":23292,"l":23270.5,"c":23290.5,"v":82.684}
{"ts":1658505000000,"o":23290.5,"h":23305,"l":23287,"c":23297,"v":190.085}
{"ts":1658505060000,"o":23297,"h":23300,"l":23266,"c":23266.5,"v":149.83}
{"ts":1658505120000,"o":23266.5,"h":23312.5,"l":23266,"c":23312,"v":88.562}
{"ts":1658505180000,"o":23312,"h":23312.5,"l":23301.5,"c":23304,"v":70.112}
{"ts":1658505240000,"o":23304,"h":23309.5,"l":23291.5,"c":23300,"v":62.444}
{"ts":1658505300000,"o":23300,"h":23300,"l":23240,"c":23248,"v":548.169}
{"ts":1658505360000,"o":23248,"h":23286.5,"l":23247.5,"c":23281.5,"v":169.293}
{"ts":1658505420000,"o":23281.5,"h":23291,"l":23256.5,"c":23291,"v":202.19}
{"ts":1658505480000,"o":23291,"h":23294,"l":23278,"c":23283,"v":73.184}
{"ts":1658505540000,"o":23283,"h":23290,"l":23277.5,"c":23282,"v":88.203}
{"ts":1658505600000,"o":23282,"h":23290,"l":23259,"c":23259,"v":204.929}
{"ts":1658505660000,"o":23259,"h":23260.5,"l":23255,"c":23255.5,"v":114.32}
{"ts":1658505720000,"o":23255.5,"h":23255.5,"l":23224,"c":23224.5,"v":287.296}
{"ts":1658505780000,"o":23224.5,"h":23263,"l":23205.5,"c":23262.5,"v":395.262}
{"ts":1658505840000,"o":23262.5,"h":23296.5,"l":23260,"c":23296.5,"v":239.416}
{"ts":1658505900000,"o":23296.5,"h":23303.5,"l":23264,"c":23264,"v":147.708}
{"ts":1658505960000,"o":23264,"h":23290,"l":23264,"c":23289.5,"v":116.766}
{"ts":1658506020000,"o":23289.5,"h":23309,"l":23289,"c":23308.5,"v":159.916}
{"ts":1658506080000,"o":23308.5,"h":23334.5,"l":23302,"c":23302,"v":460.72}
{"ts":1658506140000,"o":23302,"h":23302.5,"l":23270.5,"c":23275,"v":159.7}
{"ts":1658506200000,"o":23275,"h":23275,"l":23175.5,"c":23185,"v":921.314}
{"ts":1658506260000,"o":23185,"h":23230.5,"l":23159.5,"c":23163,"v":630.381}
{"ts":1658506320000,"o":23163,"h":23209,"l":23152,"c":23187.5,"v":376.967}
{"ts":1658506380000,"o":23187.5,"h":23188,"l":23167,"c":23181,"v":124.087}
{"ts":1658506440000,"o":23181,"h":23190,"l":23172,"c":23181.5,"v":130.721}
{"ts":1658506500000,"o":23181.5,"h":23181.5,"l":23101,"c":23134,"v":1184.045}
{"ts":1658506560000,"o":23134,"h":23156,"l":23102,"c":23109,"v":734.459}
{"ts":1658506620000,"o":23109,"h":23132,"l":23072.5,"c":23126,"v":871.5}
{"ts":1658506680000,"o":23126,"h":23138,"l":23088,"c":23105,"v":330.223}
{"ts":1658506740000,"o":23105,"h":23132.5,"l":23102,"c":23131,"v":205.433}
{"ts":1658506800000,"o":23131,"h":23160,"l":23131,"c":23145,"v":340.117}
{"ts":1658506860000,"o":23145,"h":23164,"l":23142,"c":23160.5,"v":207.606}
{"ts":1658506920000,"o":23160.5,"h":23170,"l":23120,"c":23130,"v":128.436}
{"ts":1658506980000,"o":23130,"h":23144,"l":23129.5,"c":23142.5,"v":80.703}
{"ts":1658507040000,"o":23142.5,"h":23159.5,"l":23139.5,"c":23139.5,"v":103.891}
{"ts":1658507100000,"o":23139.5,"h":23153,"l":23138,"c":23149,"v":53.326}
{"ts":1658507160000,"o":23149,"h":23156.5,"l":23138,"c":23138.5,"v":117.492}
{"ts":1658507220000,"o":23138.5,"h":23139,"l":23100.5,"c":23116,"v":381.969}
{"ts":1658507280000,"o":23116,"h":23148.5,"l":23116,"c":23148.5,"v":168.846}
{"ts":1658507340000,"o":23148.5,"h":23165.5,"l":23140,"c":23165,"v":150.262}
{"ts":1658507400000,"o":23165,"h":23180.5,"l":23161.5,"c":23176.5,"v":187.88}
{"ts":1658507460000,"o":23176.5,"h":23183,"l":23176,"c":23178,"v":75.115}
{"ts":1658507520000,"o":23178,"h":23178.5,"l":23140.5,"c":23165.5,"v":140.577}
{"ts":1658507580000,"o":23165.5,"h":23210,"l":23158.5,"c":23192,"v":196.425}
{"ts":1658507640000,"o":23192,"h":23211.5,"l":23190,"c":23190.5,"v":127.354}
{"ts":1658507700000,"o":23190.5,"h":23196.5,"l":23180,"c":23186,"v":86.743}
{"ts":1658507760000,"o":23186,"h":23194.5,"l":23151,"c":23164.5,"v":126.816}
{"ts":1658507820000,"o":23164.5,"h":23164.5,"l":23104,"c":23131,"v":338.077}
{"ts":1658507880000,"o":23131,"h":23131.5,"l":23106.5,"c":23107,"v":176.851}
{"ts":1658507940000,"o":23107,"h":23107,"l":23080,"c":23101.5,"v":239.104}
{"ts":1658508000000,"o":23101.5,"h":23101.5,"l":23081,"c":23094.5,"v":159.032}
{"ts":1658508060000,"o":23094.5,"h":23100,"l":23049,"c":23090,"v":595.418}
{"ts":1658508120000,"o":23090,"h":23090.5,"l":23071,"c":23089.5,"v":93.024}
{"ts":1658508180000,"o":23089.5,"h":23135.5,"l":23086,"c":23107,"v":279.883}
{"ts":1658508240000,"o":23107,"h":23125,"l":23103.5,"c":23110.5,"v":88.557}
{"ts":1658508300000,"o":23110.5,"h":23129.5,"l":23057,"c":23129,"v":439.617}
{"ts":1658508360000,"o":23129,"h":23148,"l":23125.5,"c":23133,"v":179.344}
{"ts":1658508420000,"o":23133,"h":23138.5,"l":23110.5,"c":23128,"v":123.725}
{"ts":1658508480000,"o":23128,"h":23150,"l":23125,"c":23139,"v":180.935}
{"ts":1658508540000,"o":23139,"h":23145,"l":23117.5,"c":23130,"v":94.648}
{"ts":1658508600000,"o":23130,"h":23135.5,"l":23110.5,"c":23110.5,"v":37.158}
{"ts":1658508660000,"o":23110.5,"h":23129,"l":23102.5,"c":23114,"v":79.478}
{"ts":1658508720000,"o":23114,"h":23129.5,"l":23107,"c":23129.5,"v":154.461}
{"ts":1658508780000,"o":23129.5,"h":23132.5,"l":23117.5,"c":23131.5,"v":172.704}
{"ts":1658508840000,"o":23131.5,"h":23134,"l":23122,"c":23131,"v":62.004}
{"ts":1658508900000,"o":23131,"h":23145,"l":23124,"c":23138.5,"v":160.417}
{"ts":1658508960000,"o":23138.5,"h":23141.5,"l":23124,"c":23127.5,"v":60.739}
{"ts":1658509020000,"o":23127.5,"h":23127.5,"l":23091.5,"c":23100.5,"v":107.65}
{"ts":1658509080000,"o":23100.5,"h":23127.5,"l":23100.5,"c":23119,"v":48.245}
{"ts":1658509140000,"o":23119,"h":23119.5,"l":23101,"c":23101.5,"v":31.137}
{"ts":1658509200000,"o":23101.5,"h":23118,"l":23095,"c":23108,"v":92.09}
{"ts":1658509260000,"o":23108,"h":23108.5,"l":23071,"c":23071,"v":105.784}
{"ts":1658509320000,"o":23071,"h":23102.5,"l":23071,"c":23102.5,"v":72.444}
{"ts":1658509380000,"o":23102.5,"h":23116.5,"l":23102,"c":23111.5,"v":58.634}
{"ts":1658509440000,"o":23111.5,"h":23112,"l":23083,"c":23090,"v":72.883}
{"ts":1658509500000,"o":23090,"h":23156,"l":23090,"c":23152,"v":238.266}
{"ts":1658509560000,"o":23152,"h":23166,"l":23138.5,"c":23151,"v":228.739}
{"ts":1658509620000,"o":23151,"h":23165,"l":23143.5,"c":23156.5,"v":86.19}
{"ts":1658509680000,"o":23156.5,"h":23175,"l":23150,"c":23169,"v":75.483}
{"ts":1658509740000,"o":23169,"h":23184.5,"l":23145,"c":23184.5,"v":423.171}
{"ts":1658509800000,"o":23184.5,"h":23184.5,"l":23116,"c":23116.5,"v":138.946}
{"ts":1658509860000,"o":23116.5,"h":23144.5,"l":23114,"c":23114.5,"v":108.359}
{"ts":1658509920000,"o":23114.5,"h":23129.5,"l":23109,"c":23128,"v":70.699}
{"ts":1658509980000,"o":23128,"h":23134.5,"l":23112,"c":23119,"v":60.217}
{"ts":1658510040000,"o":23119,"h":23119,"l":23095.5,"c":23096,"v":69.587}
{"ts":1658510100000,"o":23096,"h":23103,"l":23090.5,"c":23094.5,"v":95.316}
{"ts":1658510160000,"o":23094.5,"h":23098,"l":23080,"c":23091.5,"v":106.547}
{"ts":1658510220000,"o":23091.5,"h":23100,"l":23086,"c":23086.5,"v":39.785}
{"ts":1658510280000,"o":23086.5,"h":23087,"l":23013.5,"c":23035.5,"v":689.951}
{"ts":1658510340000,"o":23035.5,"h":23036,"l":23007,"c":23027.5,"v":403.617}
{"ts":1658510400000,"o":23027.5,"h":23045,"l":23015.5,"c":23045,"v":116.579}
{"ts":1658510460000,"o":23045,"h":23046,"l":22984.5,"c":22991.5,"v":580.006}
{"ts":1658510520000,"o":22991.5,"h":23036,"l":22986.5,"c":23014,"v":201.932}
{"ts":1658510580000,"o":23014,"h":23020,"l":22993.5,"c":22997,"v":114.672}
{"ts":1658510640000,"o":22997,"h":23020,"l":22995,"c":23010,"v":54.612}
{"ts":1658510700000,"o":23010,"h":23024,"l":22960,"c":22979.5,"v":350.658}
{"ts":1658510760000,"o":22979.5,"h":22983,"l":22957,"c":22970.5,"v":235.825}
{"ts":1658510820000,"o":22970.5,"h":22981.5,"l":22964,"c":22967.5,"v":161.739}
{"ts":1658510880000,"o":22967.5,"h":23012,"l":22967,"c":22998.5,"v":120.14}
{"ts":1658510940000,"o":22998.5,"h":23020.5,"l":22998.5,"c":23013.5,"v":90.052}
{"ts":1658511000000,"o":23013.5,"h":23013.5,"l":22989,"c":23000.5,"v":99.21}
{"ts":1658511060000,"o":23000.5,"h":23009,"l":22993,"c":22998.5,"v":99.972}
{"ts":1658511120000,"o":22998.5,"h":23018.5,"l":22977.5,"c":22992.5,"v":163.224}
{"ts":1658511180000,"o":22992.5,"h":22998,"l":22982,"c":22986.5,"v":39.535}
{"ts":1658511240000,"o":22986.5,"h":22990,"l":22970,"c":22970.5,"v":120.194}
{"ts":1658511300000,"o":22970.5,"h":22970.5,"l":22915,"c":22931,"v":758.069}
{"ts":1658511360000,"o":22931,"h":22943,"l":22919.5,"c":22920.5,"v":330.62}
{"ts":1658511420000,"o":22920.5,"h":22936,"l":22913,"c":22927,"v":292.775}
{"ts":1658511480000,"o":22927,"h":22955,"l":22926.5,"c":22954.5,"v":254.016}
{"ts":1658511540000,"o":22954.5,"h":22966.5,"l":22954.5,"c":22966,"v":108.104}
{"ts":1658511600000,"o":22966,"h":22966.5,"l":22905,"c":22914.5,"v":400.293}
{"ts":1658511660000,"o":22914.5,"h":22925.5,"l":22887,"c":22908,"v":558.418}
{"ts":1658511720000,"o":22908,"h":22932.5,"l":22886,"c":22900,"v":183.206}
{"ts":1658511780000,"o":22900,"h":22947,"l":22899.5,"c":22946.5,"v":271.542}
{"ts":1658511840000,"o":22946.5,"h":22963,"l":22935,"c":22963,"v":100.39}
{"ts":1658511900000,"o":22963,"h":22963,"l":22930,"c":22942.5,"v":99.323}
{"ts":1658511960000,"o":22942.5,"h":22975,"l":22942,"c":22971.5,"v":156.639}
{"ts":1658512020000,"o":22971.5,"h":22991.5,"l":22953.5,"c":22991.5,"v":182.861}
{"ts":1658512080000,"o":22991.5,"h":23020.5,"l":22991.5,"c":23001.5,"v":295.713}
{"ts":1658512140000,"o":23001.5,"h":23007.5,"l":22979.5,"c":22990,"v":195.016}
{"ts":1658512200000,"o":22990,"h":22990.5,"l":22936,"c":22954,"v":174.461}
{"ts":1658512260000,"o":22954,"h":22956,"l":22938,"c":22946.5,"v":70.91}
{"ts":1658512320000,"o":22946.5,"h":22947.5,"l":22911.5,"c":22915.5,"v":136.13}
{"ts":1658512380000,"o":22915.5,"h":22935,"l":22915,"c":22927.5,"v":78.084}
{"ts":1658512440000,"o":22927.5,"h":23000,"l":22927,"c":22988,"v":424.137}
{"ts":1658512500000,"o":22988,"h":23010,"l":22988,"c":23005,"v":143.773}
{"ts":1658512560000,"o":23005,"h":23021,"l":22996,"c":22996.5,"v":167.42}
{"ts":1658512620000,"o":22996.5,"h":23007,"l":22991.5,"c":23000.5,"v":65.837}
{"ts":1658512680000,"o":23000.5,"h":23002,"l":22991.5,"c":23002,"v":50.49}
{"ts":1658512740000,"o":23002,"h":23016,"l":22995,"c":23009.5,"v":63.401}
{"ts":1658512800000,"o":23009.5,"h":23015,"l":22980,"c":22988,"v":102.284}
{"ts":1658512860000,"o":22988,"h":22988,"l":22975,"c":22983,"v":60.28}
{"ts":1658512920000,"o":22983,"h":22983.5,"l":22912,"c":22923.5,"v":381.924}
{"ts":1658512980000,"o":22923.5,"h":22966.5,"l":22915,"c":22950.5,"v":166.792}
{"ts":1658513040000,"o":22950.5,"h":22959.5,"l":22933.5,"c":22945,"v":122.339}
{"ts":1658513100000,"o":22945,"h":22959.5,"l":22938.5,"c":22945.5,"v":32.585}
{"ts":1658513160000,"o":22945.5,"h":22959.5,"l":22934.5,"c":22944.5,"v":50.316}
{"ts":1658513220000,"o":22944.5,"h":22959,"l":22930.5,"c":22933,"v":68.141}
{"ts":1658513280000,"o":22933,"h":22987,"l":22921.5,"c":22970.5,"v":319.879}
{"ts":1658513340000,"o":22970.5,"h":22980,"l":22950.5,"c":22950.5,"v":51.952}
{"ts":1658513400000,"o":22950.5,"h":22957,"l":22934.5,"c":22947.5,"v":133.528}
{"ts":1658513460000,"o":22947.5,"h":22950,"l":22937,"c":22949.5,"v":30.557}
{"ts":1658513520000,"o":22949.5,"h":22960.5,"l":22949.5,"c":22960.5,"v":73.193}
{"ts":1658513580000,"o":22960.5,"h":22960.5,"l":22949.5,"c":22949.5,"v":27.31}
{"ts":1658513640000,"o":22949.5,"h":22964.5,"l":22949.5,"c":22964.5,"v":49.004}
{"ts":1658513700000,"o":22964.5,"h":22988,"l":22961.5,"c":22985.5,"v":168.484}
{"ts":1658513760000,"o":22985.5,"h":22990,"l":22981,"c":22982,"v":80.288}
{"ts":1658513820000,"o":22982,"h":22996.5,"l":22981,"c":22986,"v":90.836}
{"ts":1658513880000,"o":22986,"h":23000,"l":22981,"c":22989,"v":48.488}
{"ts":1658513940000,"o":22989,"h":23000,"l":22986,"c":22999.5,"v":49.393}
{"ts":1658514000000,"o":22999.5,"h":23000,"l":22989.5,"c":22989.5,"v":38.229}
{"ts":1658514060000,"o":22989.5,"h":23012.5,"l":22983.5,"c":23010,"v":132.299}
{"ts":1658514120000,"o":23010,"h":23023,"l":23009.5,"c":23020.5,"v":112.789}
{"ts":1658514180000,"o":23020.5,"h":23023.5,"l":23003.5,"c":23004,"v":151.929}
{"ts":1658514240000,"o":23004,"h":23019,"l":23003,"c":23010,"v":66.769}
{"ts":1658514300000,"o":23010,"h":23010,"l":22971.5,"c":22972,"v":94.957}
{"ts":1658514360000,"o":22972,"h":22998,"l":22972,"c":22989.5,"v":49.056}
{"ts":1658514420000,"o":22989.5,"h":22999,"l":22982.5,"c":22992.5,"v":35.291}
{"ts":1658514480000,"o":22992.5,"h":23001,"l":22990.5,"c":22999.5,"v":15.864}
{"ts":1658514540000,"o":22999.5,"h":23007.5,"l":22999,"c":23007.5,"v":19.244}
{"ts":1658514600000,"o":23007.5,"h":23007.5,"l":22969.5,"c":22970.5,"v":86.355}
{"ts":1658514660000,"o":22970.5,"h":22984,"l":22970,"c":22975.5,"v":21.593}
{"ts":1658514720000,"o":22975.5,"h":22988,"l":22969.5,"c":22988,"v":26.105}
{"ts":1658514780000,"o":22988,"h":23018,"l":22987.5,"c":23013.5,"v":34.576}
{"ts":1658514840000,"o":23013.5,"h":23045,"l":23013.5,"c":23036.5,"v":478.207}
{"ts":1658514900000,"o":23036.5,"h":23038,"l":23027,"c":23027,"v":105.713}
{"ts":1658514960000,"o":23027,"h":23037.5,"l":23027,"c":23037.5,"v":49.895}
{"ts":1658515020000,"o":23037.5,"h":23042,"l":23027,"c":23030.5,"v":68.941}
{"ts":1658515080000,"o":23030.5,"h":23042,"l":23030.5,"c":23040,"v":123.219}
{"ts":1658515140000,"o":23040,"h":23045.5,"l":23037.5,"c":23038,"v":58.587}
{"ts":1658515200000,"o":23038,"h":23038,"l":23017,"c":23017,"v":84.255}
{"ts":1658515260000,"o":23017,"h":23017.5,"l":23014,"c":23014.5,"v":56.603}
{"ts":1658515320000,"o":23014.5,"h":23019,"l":23012.5,"c":23012.5,"v":51.935}
{"ts":1658515380000,"o":23012.5,"h":23015.5,"l":23002.5,"c":23005.5,"v":47.715}
{"ts":1658515440000,"o":23005.5,"h":23005.5,"l":22975,"c":22983.5,"v":119.058}
{"ts":1658515500000,"o":22983.5,"h":22993.5,"l":22980.5,"c":22993.5,"v":53.656}
{"ts":1658515560000,"o":22993.5,"h":22993.5,"l":22987.5,"c":22991.5,"v":61.671}
{"ts":1658515620000,"o":22991.5,"h":22993,"l":22980.5,"c":22985.5,"v":58.245}
{"ts":1658515680000,"o":22985.5,"h":22993.5,"l":22982,"c":22993,"v":40.047}
{"ts":1658515740000,"o":22993,"h":23011,"l":22990,"c":23010.5,"v":49.769}
{"ts":1658515800000,"o":23010.5,"h":23014,"l":22996,"c":23006,"v":18.457}
{"ts":1658515860000,"o":23006,"h":23024,"l":23005.5,"c":23016,"v":20.882}
{"ts":1658515920000,"o":23016,"h":23027.5,"l":23015.5,"c":23025,"v":77.252}
{"ts":1658515980000,"o":23025,"h":23025,"l":23000,"c":23005.5,"v":76.802}
{"ts":1658516040000,"o":23005.5,"h":23009,"l":23001,"c":23001.5,"v":12.384}
{"ts":1658516100000,"o":23001.5,"h":23016.5,"l":23000,"c":23016.5,"v":66.476}
{"ts":1658516160000,"o":23016.5,"h":23030,"l":23015,"c":23029.5,"v":58.115}
{"ts":1658516220000,"o":23029.5,"h":23040.5,"l":23025.5,"c":23040.5,"v":83.166}
{"ts":1658516280000,"o":23040.5,"h":23051,"l":23030,"c":23035,"v":173.917}
{"ts":1658516340000,"o":23035,"h":23035.5,"l":23020.5,"c":23020.5,"v":43.853}
{"ts":1658516400000,"o":23020.5,"h":23021,"l":23010,"c":23010,"v":35.442}
{"ts":1658516460000,"o":23010,"h":23027,"l":23010,"c":23025,"v":27.496}
{"ts":1658516520000,"o":23025,"h":23059,"l":23019.5,"c":23049,"v":126.991}
{"ts":1658516580000,"o":23049,"h":23060,"l":23044.5,"c":23060,"v":215.878}
{"ts":1658516640000,"o":23060,"h":23060,"l":23054,"c":23056,"v":61.394}
{"ts":1658516700000,"o":23056,"h":23060.5,"l":23055,"c":23058.5,"v":36.956}
{"ts":1658516760000,"o":23058.5,"h":23059,"l":23040,"c":23042.5,"v":98.109}
{"ts":1658516820000,"o":23042.5,"h":23053.5,"l":23042,"c":23050.5,"v":32.104}
{"ts":1658516880000,"o":23050.5,"h":23061,"l":23037.5,"c":23049.5,"v":111.772}
{"ts":1658516940000,"o":23049.5,"h":23070,"l":23046,"c":23066.5,"v":136.697}
{"ts":1658517000000,"o":23066.5,"h":23068.5,"l":23044,"c":23058.5,"v":73.875}
{"ts":1658517060000,"o":23058.5,"h":23059,"l":23055,"c":23058.5,"v":27.616}
{"ts":1658517120000,"o":23058.5,"h":23070.5,"l":23056.5,"c":23070,"v":63.235}
{"ts":1658517180000,"o":23070,"h":23086.5,"l":23069,"c":23082,"v":158.363}
{"ts":1658517240000,"o":23082,"h":23099,"l":23075,"c":23093,"v":177.721}
{"ts":1658517300000,"o":23093,"h":23098.5,"l":23081,"c":23082,"v":94.235}
{"ts":1658517360000,"o":23082,"h":23085,"l":23076,"c":23080,"v":33.791}
{"ts":1658517420000,"o":23080,"h":23082,"l":23080,"c":23081.5,"v":23.115}
{"ts":1658517480000,"o":23081.5,"h":23089,"l":23081.5,"c":23087,"v":38.239}
{"ts":1658517540000,"o":23087,"h":23093,"l":23075.5,"c":23082.5,"v":66.213}
{"ts":1658517600000,"o":23082.5,"h":23088.5,"l":23082,"c":23088.5,"v":27.975}
{"ts":1658517660000,"o":23088.5,"h":23088.5,"l":23081,"c":23084,"v":58.984}
{"ts":1658517720000,"o":23084,"h":23088.5,"l":23083.5,"c":23088.5,"v":20.219}
{"ts":1658517780000,"o":23088.5,"h":23115.5,"l":23088,"c":23114.5,"v":315.141}
{"ts":1658517840000,"o":23114.5,"h":23124.5,"l":23110,"c":23124.5,"v":88.905}
{"ts":1658517900000,"o":23124.5,"h":23124.5,"l":23114.5,"c":23116,"v":51.1}
{"ts":1658517960000,"o":23116,"h":23116,"l":23092,"c":23092,"v":80.874}
{"ts":1658518020000,"o":23092,"h":23105,"l":23092,"c":23103,"v":76.037}
{"ts":1658518080000,"o":23103,"h":23115.5,"l":23102.5,"c":23106,"v":150.713}
{"ts":1658518140000,"o":23106,"h":23114.5,"l":23105.5,"c":23109.5,"v":30.21}
{"ts":1658518200000,"o":23109.5,"h":23113,"l":22988,"c":23015.5,"v":1180.212}
{"ts":1658518260000,"o":23015.5,"h":23016,"l":22915,"c":22950,"v":727.912}
{"ts":1658518320000,"o":22950,"h":22962.5,"l":22920.5,"c":22920.5,"v":322.981}
{"ts":1658518380000,"o":22920.5,"h":22920.5,"l":22612,"c":22711,"v":4747.388}
{"ts":1658518440000,"o":22711,"h":22753.5,"l":22655.5,"c":22714,"v":761.913}
{"ts":1658518500000,"o":22714,"h":22759.5,"l":22702.5,"c":22756,"v":466.909}
{"ts":1658518560000,"o":22756,"h":22814,"l":22755.5,"c":22791,"v":630.586}
{"ts":1658518620000,"o":22791,"h":22819,"l":22772,"c":22801,"v":242.1}
{"ts":1658518680000,"o":22801,"h":22809.5,"l":22755,"c":22780,"v":142.752}
{"ts":1658518740000,"o":22780,"h":22800,"l":22760,"c":22764,"v":251.394}
{"ts":1658518800000,"o":22764,"h":22796.5,"l":22733.5,"c":22736,"v":196.229}
{"ts":1658518860000,"o":22736,"h":22761,"l":22681.5,"c":22689.5,"v":439.497}
{"ts":1658518920000,"o":22689.5,"h":22725,"l":22670,"c":22687.5,"v":333.27}
{"ts":1658518980000,"o":22687.5,"h":22709,"l":22650,"c":22693.5,"v":434.206}
{"ts":1658519040000,"o":22693.5,"h":22694,"l":22613.5,"c":22653.5,"v":703.53}
{"ts":1658519100000,"o":22653.5,"h":22688.5,"l":22630.5,"c":22688.5,"v":270.113}
{"ts":1658519160000,"o":22688.5,"h":22688.5,"l":22565,"c":22614,"v":784.027}
{"ts":1658519220000,"o":22614,"h":22647.5,"l":22577,"c":22645.5,"v":407.899}
{"ts":1658519280000,"o":22645.5,"h":22668.5,"l":22643,"c":22668.5,"v":128.984}
{"ts":1658519340000,"o":22668.5,"h":22715,"l":22668.5,"c":22687.5,"v":243.776}
{"ts":1658519400000,"o":22687.5,"h":22714,"l":22649,"c":22658.5,"v":190.647}
{"ts":1658519460000,"o":22658.5,"h":22668,"l":22626.5,"c":22636.5,"v":145.619}
{"ts":1658519520000,"o":22636.5,"h":22660,"l":22627.5,"c":22627.5,"v":232.061}
{"ts":1658519580000,"o":22627.5,"h":22660.5,"l":22621,"c":22660.5,"v":140.637}
{"ts":1658519640000,"o":22660.5,"h":22660.5,"l":22627.5,"c":22627.5,"v":214.262}
{"ts":1658519700000,"o":22627.5,"h":22644.5,"l":22627.5,"c":22637,"v":118.503}
{"ts":1658519760000,"o":22637,"h":22655.5,"l":22612.5,"c":22616,"v":147.263}
{"ts":1658519820000,"o":22616,"h":22617,"l":22546,"c":22565,"v":673.479}
{"ts":1658519880000,"o":22565,"h":22586.5,"l":22531.5,"c":22568,"v":561.631}
{"ts":1658519940000,"o":22568,"h":22636,"l":22568,"c":22575.5,"v":382.298}
{"ts":1658520000000,"o":22575.5,"h":22586,"l":22553,"c":22574,"v":336.529}
{"ts":1658520060000,"o":22574,"h":22609.5,"l":22573.5,"c":22574,"v":424.839}
{"ts":1658520120000,"o":22574,"h":22616,"l":22570,"c":22601.5,"v":250.664}
{"ts":1658520180000,"o":22601.5,"h":22606.5,"l":22586.5,"c":22591.5,"v":155.755}
{"ts":1658520240000,"o":22591.5,"h":22607,"l":22565.5,"c":22603.5,"v":118.016}
{"ts":1658520300000,"o":22603.5,"h":22639.5,"l":22602.5,"c":22631,"v":200.705}
{"ts":1658520360000,"o":22631,"h":22631,"l":22606,"c":22617.5,"v":136.362}
{"ts":1658520420000,"o":22617.5,"h":22630,"l":22613,"c":22630,"v":80.312}
{"ts":1658520480000,"o":22630,"h":22630,"l":22599.5,"c":22600,"v":132.703}
{"ts":1658520540000,"o":22600,"h":22601.5,"l":22570.5,"c":22578.5,"v":173.534}
{"ts":1658520600000,"o":22578.5,"h":22617.5,"l":22578,"c":22617.5,"v":69.114}
{"ts":1658520660000,"o":22617.5,"h":22630,"l":22615.5,"c":22621.5,"v":45.595}
{"ts":1658520720000,"o":22621.5,"h":22662.5,"l":22621,"c":22662,"v":203.824}
{"ts":1658520780000,"o":22662,"h":22679.5,"l":22651,"c":22675.5,"v":176.994}
{"ts":1658520840000,"o":22675.5,"h":22676.5,"l":22660,"c":22670,"v":278.429}
{"ts":1658520900000,"o":22670,"h":22686,"l":22670,"c":22682,"v":73.556}
{"ts":1658520960000,"o":22682,"h":22682,"l":22642.5,"c":22661,"v":100.371}
{"ts":1658521020000,"o":22661,"h":22661,"l":22616,"c":22629.5,"v":99.576}
{"ts":1658521080000,"o":22629.5,"h":22653.5,"l":22627.5,"c":22653.5,"v":43.208}
{"ts":1658521140000,"o":22653.5,"h":22706.5,"l":22639.5,"c":22689.5,"v":265.639}
{"ts":1658521200000,"o":22689.5,"h":22690,"l":22672,"c":22683.5,"v":119.214}
{"ts":1658521260000,"o":22683.5,"h":22685.5,"l":22677.5,"c":22682,"v":51.231}
{"ts":1658521320000,"o":22682,"h":22682,"l":22656,"c":22677,"v":83.29}
{"ts":1658521380000,"o":22677,"h":22683.5,"l":22660,"c":22663,"v":41.033}
{"ts":1658521440000,"o":22663,"h":22664,"l":22657,"c":22662.5,"v":29.138}
{"ts":1658521500000,"o":22662.5,"h":22663,"l":22656.5,"c":22662.5,"v":25.304}
{"ts":1658521560000,"o":22662.5,"h":22681,"l":22662.5,"c":22675,"v":28.958}
{"ts":1658521620000,"o":22675,"h":22675,"l":22651,"c":22651.5,"v":58.873}
{"ts":1658521680000,"o":22651.5,"h":22669.5,"l":22639,"c":22664.5,"v":59.58}
{"ts":1658521740000,"o":22664.5,"h":22677,"l":22664,"c":22677,"v":76.543}
{"ts":1658521800000,"o":22677,"h":22712.5,"l":22676.5,"c":22706.5,"v":196.093}
{"ts":1658521860000,"o":22706.5,"h":22707,"l":22694,"c":22706.5,"v":41.811}
{"ts":1658521920000,"o":22706.5,"h":22719,"l":22706.5,"c":22716,"v":111.918}
{"ts":1658521980000,"o":22716,"h":22716.5,"l":22693.5,"c":22716,"v":97.461}
{"ts":1658522040000,"o":22716,"h":22716.5,"l":22715,"c":22715,"v":34.539}
{"ts":1658522100000,"o":22715,"h":22715.5,"l":22684.5,"c":22698,"v":151.92}
{"ts":1658522160000,"o":22698,"h":22698,"l":22693.5,"c":22693.5,"v":37.628}
{"ts":1658522220000,"o":22693.5,"h":22695,"l":22675,"c":22690.5,"v":65.43}
{"ts":1658522280000,"o":22690.5,"h":22690.5,"l":22608,"c":22618.5,"v":215.176}
{"ts":1658522340000,"o":22618.5,"h":22634.5,"l":22618.5,"c":22634.5,"v":142.432}
{"ts":1658522400000,"o":22634.5,"h":22634.5,"l":22582,"c":22592,"v":253.853}
{"ts":1658522460000,"o":22592,"h":22595,"l":22550,"c":22565.5,"v":259.395}
{"ts":1658522520000,"o":22565.5,"h":22573.5,"l":22488,"c":22516,"v":517.228}
{"ts":1658522580000,"o":22516,"h":22547,"l":22505,"c":22505.5,"v":231.251}
{"ts":1658522640000,"o":22505.5,"h":22555,"l":22505,"c":22549.5,"v":124.384}
{"ts":1658522700000,"o":22549.5,"h":22549.5,"l":22507,"c":22518,"v":131.997}
{"ts":1658522760000,"o":22518,"h":22548.5,"l":22487,"c":22525,"v":413.415}
{"ts":1658522820000,"o":22525,"h":22553,"l":22524.5,"c":22553,"v":159.439}
{"ts":1658522880000,"o":22553,"h":22553,"l":22530,"c":22539.5,"v":64.892}
{"ts":1658522940000,"o":22539.5,"h":22567.5,"l":22539,"c":22567.5,"v":97.376}
{"ts":1658523000000,"o":22567.5,"h":22595,"l":22565,"c":22578.5,"v":315.558}
{"ts":1658523060000,"o":22578.5,"h":22589,"l":22550,"c":22584,"v":131.813}
{"ts":1658523120000,"o":22584,"h":22588,"l":22563,"c":22569.5,"v":82.639}
{"ts":1658523180000,"o":22569.5,"h":22569.5,"l":22550.5,"c":22555.5,"v":33.905}
{"ts":1658523240000,"o":22555.5,"h":22573.5,"l":22553.5,"c":22553.5,"v":80.946}
{"ts":1658523300000,"o":22553.5,"h":22553.5,"l":22537,"c":22537,"v":77.049}
{"ts":1658523360000,"o":22537,"h":22572.5,"l":22535,"c":22554.5,"v":57.852}
{"ts":1658523420000,"o":22554.5,"h":22571.5,"l":22554.5,"c":22569.5,"v":60.587}
{"ts":1658523480000,"o":22569.5,"h":22598,"l":22569,"c":22594,"v":226.747}
{"ts":1658523540000,"o":22594,"h":22599.5,"l":22590,"c":22598.5,"v":67.669}
{"ts":1658523600000,"o":22598.5,"h":22598.5,"l":22564.5,"c":22583.5,"v":93.29}
{"ts":1658523660000,"o":22583.5,"h":22608.5,"l":22583.5,"c":22602,"v":105.93}
{"ts":1658523720000,"o":22602,"h":22618.5,"l":22598.5,"c":22618.5,"v":154.829}
{"ts":1658523780000,"o":22618.5,"h":22626,"l":22610.5,"c":22625.5,"v":88.64}
{"ts":1658523840000,"o":22625.5,"h":22627.5,"l":22621,"c":22621,"v":68.776}
{"ts":1658523900000,"o":22621,"h":22646,"l":22620,"c":22646,"v":77.726}
{"ts":1658523960000,"o":22646,"h":22689,"l":22641,"c":22677.5,"v":402.769}
{"ts":1658524020000,"o":22677.5,"h":22746,"l":22667.5,"c":22701.5,"v":519.018}
{"ts":1658524080000,"o":22701.5,"h":22701.5,"l":22637.5,"c":22673.5,"v":309.366}
{"ts":1658524140000,"o":22673.5,"h":22674,"l":22654.5,"c":22655,"v":87.405}
{"ts":1658524200000,"o":22655,"h":22664,"l":22654.5,"c":22664,"v":53.502}
{"ts":1658524260000,"o":22664,"h":22687.5,"l":22663.5,"c":22687.5,"v":94.74}
{"ts":1658524320000,"o":22687.5,"h":22688,"l":22669.5,"c":22684,"v":140.915}
{"ts":1658524380000,"o":22684,"h":22684,"l":22666.5,"c":22683.5,"v":56.669}
{"ts":1658524440000,"o":22683.5,"h":22690,"l":22683.5,"c":22689.5,"v":19.366}
{"ts":1658524500000,"o":22689.5,"h":22697,"l":22689.5,"c":22694.5,"v":43.208}
{"ts":1658524560000,"o":22694.5,"h":22711.5,"l":22694.5,"c":22701,"v":116.512}
{"ts":1658524620000,"o":22701,"h":22701.5,"l":22659,"c":22670.5,"v":248.028}
{"ts":1658524680000,"o":22670.5,"h":22678,"l":22667.5,"c":22672.5,"v":31.857}
{"ts":1658524740000,"o":22672.5,"h":22687,"l":22672.5,"c":22684.5,"v":48.872}
{"ts":1658524800000,"o":22684.5,"h":22689.5,"l":22682.5,"c":22685,"v":30.584}
{"ts":1658524860000,"o":22685,"h":22693,"l":22678.5,"c":22692.5,"v":24.879}
{"ts":1658524920000,"o":22692.5,"h":22700,"l":22691,"c":22698.5,"v":38.948}
{"ts":1658524980000,"o":22698.5,"h":22700,"l":22689.5,"c":22699.5,"v":21.144}
{"ts":1658525040000,"o":22699.5,"h":22706,"l":22697.5,"c":22704,"v":31.113}
{"ts":1658525100000,"o":22704,"h":22708,"l":22701.5,"c":22701.5,"v":36.609}
{"ts":1658525160000,"o":22701.5,"h":22708,"l":22677,"c":22677.5,"v":58.576}
{"ts":1658525220000,"o":22677.5,"h":22683.5,"l":22674,"c":22679.5,"v":66.318}
{"ts":1658525280000,"o":22679.5,"h":22684.5,"l":22673.5,"c":22684,"v":55.423}
{"ts":1658525340000,"o":22684,"h":22700,"l":22684,"c":22698.5,"v":13.759}
{"ts":1658525400000,"o":22698.5,"h":22705,"l":22698.5,"c":22704.5,"v":14.419}
{"ts":1658525460000,"o":22704.5,"h":22712,"l":22703,"c":22709,"v":17.306}
{"ts":1658525520000,"o":22709,"h":22721,"l":22708.5,"c":22720.5,"v":102.036}
{"ts":1658525580000,"o":22720.5,"h":22749.5,"l":22720.5,"c":22744,"v":136.09}
{"ts":1658525640000,"o":22744,"h":22746,"l":22735,"c":22746,"v":48.584}
{"ts":1658525700000,"o":22746,"h":22786,"l":22703,"c":22717,"v":379.381}
{"ts":1658525760000,"o":22717,"h":22717.5,"l":22695,"c":22703,"v":91.3}
{"ts":1658525820000,"o":22703,"h":22704,"l":22695.5,"c":22695.5,"v":20.613}
{"ts":1658525880000,"o":22695.5,"h":22695.5,"l":22670.5,"c":22686,"v":88.742}
{"ts":1658525940000,"o":22686,"h":22698,"l":22686,"c":22698,"v":33.55}
{"ts":1658526000000,"o":22698,"h":22698,"l":22689.5,"c":22695,"v":14.077}
{"ts":1658526060000,"o":22695,"h":22695.5,"l":22692.5,"c":22693,"v":9.498}
{"ts":1658526120000,"o":22693,"h":22698.5,"l":22691.5,"c":22698.5,"v":16.879}
{"ts":1658526180000,"o":22698.5,"h":22738.5,"l":22698,"c":22723,"v":94.091}
{"ts":1658526240000,"o":22723,"h":22726,"l":22717,"c":22720,"v":39.701}
{"ts":1658526300000,"o":22720,"h":22723,"l":22697,"c":22708,"v":61.482}
{"ts":1658526360000,"o":22708,"h":22708.5,"l":22687,"c":22694.5,"v":26.187}
{"ts":1658526420000,"o":22694.5,"h":22715.5,"l":22679,"c":22712,"v":116.773}
{"ts":1658526480000,"o":22712,"h":22717,"l":22704.5,"c":22717,"v":24.516}
{"ts":1658526540000,"o":22717,"h":22717,"l":22699,"c":22709.5,"v":16.331}
{"ts":1658526600000,"o":22709.5,"h":22715.5,"l":22709,"c":22715,"v":11.148}
{"ts":1658526660000,"o":22715,"h":22721,"l":22715,"c":22721,"v":20.4}
{"ts":1658526720000,"o":22721,"h":22739.5,"l":22720.5,"c":22737,"v":95.181}
{"ts":1658526780000,"o":22737,"h":22746,"l":22737,"c":22741,"v":25.266}
{"ts":1658526840000,"o":22741,"h":22741.5,"l":22740,"c":22740.5,"v":31.891}
{"ts":1658526900000,"o":22740.5,"h":22740.5,"l":22737,"c":22739.5,"v":28.197}
{"ts":1658526960000,"o":22739.5,"h":22740,"l":22738,"c":22738,"v":14.403}
{"ts":1658527020000,"o":22738,"h":22739.5,"l":22738,"c":22739.5,"v":18.098}
{"ts":1658527080000,"o":22739.5,"h":22739.5,"l":22727.5,"c":22732.5,"v":19.781}
{"ts":1658527140000,"o":22732.5,"h":22733,"l":22718.5,"c":22721,"v":23.418}
{"ts":1658527200000,"o":22721,"h":22724,"l":22689,"c":22693.5,"v":112.493}
{"ts":1658527260000,"o":22693.5,"h":22694,"l":22667,"c":22689,"v":115.047}
{"ts":1658527320000,"o":22689,"h":22720,"l":22689,"c":22706.5,"v":61.221}
{"ts":1658527380000,"o":22706.5,"h":22767.5,"l":22706,"c":22764,"v":150.559}
{"ts":1658527440000,"o":22764,"h":22768,"l":22747,"c":22752,"v":57.716}
{"ts":1658527500000,"o":22752,"h":22761.5,"l":22748.5,"c":22755,"v":30.287}
{"ts":1658527560000,"o":22755,"h":22755,"l":22743,"c":22746.5,"v":47.601}
{"ts":1658527620000,"o":22746.5,"h":22746.5,"l":22711,"c":22723,"v":85.583}
{"ts":1658527680000,"o":22723,"h":22723.5,"l":22687.5,"c":22693.5,"v":45.482}
{"ts":1658527740000,"o":22693.5,"h":22693.5,"l":22629,"c":22649,"v":403.157}
{"ts":1658527800000,"o":22649,"h":22669,"l":22649,"c":22669,"v":59.998}
{"ts":1658527860000,"o":22669,"h":22689.5,"l":22668.5,"c":22680.5,"v":27.245}
{"ts":1658527920000,"o":22680.5,"h":22690,"l":22667.5,"c":22689.5,"v":79.327}
{"ts":1658527980000,"o":22689.5,"h":22747.5,"l":22689.5,"c":22726,"v":198.089}
{"ts":1658528040000,"o":22726,"h":22726,"l":22690,"c":22690,"v":107.351}
{"ts":1658528100000,"o":22690,"h":22708,"l":22667,"c":22707,"v":81.039}
{"ts":1658528160000,"o":22707,"h":22707.5,"l":22671,"c":22676.5,"v":29.318}
{"ts":1658528220000,"o":22676.5,"h":22706,"l":22676.5,"c":22689.5,"v":24.425}
{"ts":1658528280000,"o":22689.5,"h":22697.5,"l":22687,"c":22696.5,"v":11.943}
{"ts":1658528340000,"o":22696.5,"h":22697,"l":22670,"c":22682.5,"v":30.708}
{"ts":1658528400000,"o":22682.5,"h":22693,"l":22660,"c":22670,"v":134.989}
{"ts":1658528460000,"o":22670,"h":22686.5,"l":22665.5,"c":22677,"v":25.96}
{"ts":1658528520000,"o":22677,"h":22687.5,"l":22673,"c":22683.5,"v":31.366}
{"ts":1658528580000,"o":22683.5,"h":22687.5,"l":22666,"c":22678.5,"v":8.682}
{"ts":1658528640000,"o":22678.5,"h":22679,"l":22650,"c":22665,"v":53.669}
{"ts":1658528700000,"o":22665,"h":22670,"l":22649,"c":22670,"v":37.66}
{"ts":1658528760000,"o":22670,"h":22677.5,"l":22662,"c":22664,"v":38.571}
{"ts":1658528820000,"o":22664,"h":22666,"l":22650,"c":22664,"v":27.478}
{"ts":1658528880000,"o":22664,"h":22664.5,"l":22650,"c":22652,"v":41.62}
{"ts":1658528940000,"o":22652,"h":22658,"l":22638.5,"c":22638.5,"v":50.358}
{"ts":1658529000000,"o":22638.5,"h":22662,"l":22636.5,"c":22662,"v":29.798}
{"ts":1658529060000,"o":22662,"h":22674,"l":22651,"c":22671,"v":43.285}
{"ts":1658529120000,"o":22671,"h":22675.5,"l":22669,"c":22672.5,"v":21.138}
{"ts":1658529180000,"o":22672.5,"h":22679.5,"l":22672.5,"c":22679,"v":19.354}
{"ts":1658529240000,"o":22679,"h":22699,"l":22678,"c":22699,"v":31.825}
{"ts":1658529300000,"o":22699,"h":22700,"l":22692.5,"c":22698.5,"v":30.541}
{"ts":1658529360000,"o":22698.5,"h":22699,"l":22688,"c":22689.5,"v":26.467}
{"ts":1658529420000,"o":22689.5,"h":22690,"l":22686.5,"c":22690,"v":14.506}
{"ts":1658529480000,"o":22690,"h":22705.5,"l":22689.5,"c":22705.5,"v":21.769}
{"ts":1658529540000,"o":22705.5,"h":22711.5,"l":22692,"c":22692,"v":30.68}
{"ts":1658529600000,"o":22692,"h":22698.5,"l":22692,"c":22698,"v":12.941}
{"ts":1658529660000,"o":22698,"h":22707.5,"l":22698,"c":22700.5,"v":27.506}
{"ts":1658529720000,"o":22700.5,"h":22707.5,"l":22700,"c":22704.5,"v":55.93}
{"ts":1658529780000,"o":22704.5,"h":22704.5,"l":22693.5,"c":22693.5,"v":12.597}
{"ts":1658529840000,"o":22693.5,"h":22694,"l":22670.5,"c":22670.5,"v":40.625}
{"ts":1658529900000,"o":22670.5,"h":22680,"l":22657,"c":22680,"v":49.221}
{"ts":1658529960000,"o":22680,"h":22681.5,"l":22676.5,"c":22681.5,"v":12.62}
{"ts":1658530020000,"o":22681.5,"h":22691,"l":22681.5,"c":22690.5,"v":5.359}
{"ts":1658530080000,"o":22690.5,"h":22718.5,"l":22690.5,"c":22717.5,"v":36.27}
{"ts":1658530140000,"o":22717.5,"h":22729.5,"l":22717.5,"c":22729.5,"v":24.794}
{"ts":1658530200000,"o":22729.5,"h":22730,"l":22707.5,"c":22720,"v":89.201}
{"ts":1658530260000,"o":22720,"h":22720,"l":22710,"c":22710.5,"v":12.628}
{"ts":1658530320000,"o":22710.5,"h":22710.5,"l":22685.5,"c":22700.5,"v":146.171}
{"ts":1658530380000,"o":22700.5,"h":22714.5,"l":22700.5,"c":22714,"v":39.812}
{"ts":1658530440000,"o":22714,"h":22714.5,"l":22682.5,"c":22692.5,"v":39.079}
{"ts":1658530500000,"o":22692.5,"h":22721,"l":22683.5,"c":22715,"v":110.12}
{"ts":1658530560000,"o":22715,"h":22719,"l":22700,"c":22713,"v":42.071}
{"ts":1658530620000,"o":22713,"h":22715,"l":22703,"c":22714.5,"v":18.632}
{"ts":1658530680000,"o":22714.5,"h":22715.5,"l":22714.5,"c":22715.5,"v":14.334}
{"ts":1658530740000,"o":22715.5,"h":22715.5,"l":22703.5,"c":22715,"v":21.298}
{"ts":1658530800000,"o":22715,"h":22715,"l":22710,"c":22713.5,"v":13.353}
{"ts":1658530860000,"o":22713.5,"h":22718,"l":22711,"c":22715.5,"v":6.96}
{"ts":1658530920000,"o":22715.5,"h":22715.5,"l":22714,"c":22715,"v":11.088}
{"ts":1658530980000,"o":22715,"h":22715,"l":22710,"c":22715,"v":17.14}
{"ts":1658531040000,"o":22715,"h":22715,"l":22714.5,"c":22714.5,"v":9.647}
{"ts":1658531100000,"o":22714.5,"h":22715,"l":22682.5,"c":22684,"v":30.629}
{"ts":1658531160000,"o":22684,"h":22684,"l":22646,"c":22646.5,"v":111.345}
{"ts":1658531220000,"o":22646.5,"h":22668,"l":22646,"c":22667,"v":32.627}
{"ts":1658531280000,"o":22667,"h":22728.5,"l":22667,"c":22728.5,"v":109.222}
{"ts":1658531340000,"o":22728.5,"h":22744,"l":22717,"c":22732,"v":68.872}
{"ts":1658531400000,"o":22732,"h":22732,"l":22709,"c":22724.5,"v":29.464}
{"ts":1658531460000,"o":22724.5,"h":22730,"l":22724,"c":22727.5,"v":31.042}
{"ts":1658531520000,"o":22727.5,"h":22727.5,"l":22706,"c":22720.5,"v":32.293}
{"ts":1658531580000,"o":22720.5,"h":22720.5,"l":22698,"c":22704.5,"v":61.474}
{"ts":1658531640000,"o":22704.5,"h":22704.5,"l":22665,"c":22679.5,"v":131.961}
{"ts":1658531700000,"o":22679.5,"h":22693,"l":22675.5,"c":22685.5,"v":16.831}
{"ts":1658531760000,"o":22685.5,"h":22693,"l":22681,"c":22681.5,"v":7.751}
{"ts":1658531820000,"o":22681.5,"h":22688,"l":22672.5,"c":22682.5,"v":19.146}
{"ts":1658531880000,"o":22682.5,"h":22683,"l":22658,"c":22661,"v":29.814}
{"ts":1658531940000,"o":22661,"h":22667,"l":22660,"c":22665,"v":47.716}
{"ts":1658532000000,"o":22665,"h":22670.5,"l":22661,"c":22670.5,"v":18.907}
{"ts":1658532060000,"o":22670.5,"h":22688.5,"l":22665,"c":22688,"v":37.578}
{"ts":1658532120000,"o":22688,"h":22704.5,"l":22688,"c":22704,"v":22.351}
{"ts":1658532180000,"o":22704,"h":22711.5,"l":22704,"c":22706.5,"v":14.386}
{"ts":1658532240000,"o":22706.5,"h":22706.5,"l":22679,"c":22687.5,"v":15.749}
{"ts":1658532300000,"o":22687.5,"h":22709.5,"l":22687,"c":22696,"v":12.974}
{"ts":1658532360000,"o":22696,"h":22700,"l":22695,"c":22695.5,"v":13.892}
{"ts":1658532420000,"o":22695.5,"h":22695.5,"l":22695,"c":22695.5,"v":6.158}
{"ts":1658532480000,"o":22695.5,"h":22705,"l":22695,"c":22702,"v":19.873}
{"ts":1658532540000,"o":22702,"h":22709,"l":22701.5,"c":22709,"v":22.592}
{"ts":1658532600000,"o":22709,"h":22732,"l":22707.5,"c":22729.5,"v":89.852}
{"ts":1658532660000,"o":22729.5,"h":22747,"l":22717,"c":22747,"v":117.552}
{"ts":1658532720000,"o":22747,"h":22750,"l":22742.5,"c":22749,"v":103.256}
{"ts":1658532780000,"o":22749,"h":22749.5,"l":22741.5,"c":22742,"v":30.346}
{"ts":1658532840000,"o":22742,"h":22742,"l":22716.5,"c":22722.5,"v":65.386}
{"ts":1658532900000,"o":22722.5,"h":22729,"l":22720.5,"c":22729,"v":20.432}
{"ts":1658532960000,"o":22729,"h":22729,"l":22682,"c":22690.5,"v":97.83}
{"ts":1658533020000,"o":22690.5,"h":22698,"l":22678,"c":22678,"v":53.818}
{"ts":1658533080000,"o":22678,"h":22688.5,"l":22678,"c":22684,"v":15.816}
{"ts":1658533140000,"o":22684,"h":22700,"l":22683.5,"c":22695,"v":15.59}
{"ts":1658533200000,"o":22695,"h":22716,"l":22694.5,"c":22716,"v":25.803}
{"ts":1658533260000,"o":22716,"h":22716,"l":22686,"c":22692,"v":24.333}
{"ts":1658533320000,"o":22692,"h":22698.5,"l":22686,"c":22691.5,"v":11.926}
{"ts":1658533380000,"o":22691.5,"h":22695,"l":22686.5,"c":22689,"v":9.28}
{"ts":1658533440000,"o":22689,"h":22697.5,"l":22665.5,"c":22665.5,"v":63.067}
{"ts":1658533500000,"o":22665.5,"h":22674.5,"l":22659.5,"c":22665,"v":46.621}
{"ts":1658533560000,"o":22665,"h":22676,"l":22661,"c":22665.5,"v":29.718}
{"ts":1658533620000,"o":22665.5,"h":22675,"l":22662,"c":22673,"v":26.044}
{"ts":1658533680000,"o":22673,"h":22675,"l":22666,"c":22674,"v":39.436}
{"ts":1658533740000,"o":22674,"h":22685,"l":22666.5,"c":22685,"v":26.202}
{"ts":1658533800000,"o":22685,"h":22688.5,"l":22681.5,"c":22687.5,"v":16.116}
{"ts":1658533860000,"o":22687.5,"h":22687.5,"l":22678,"c":22679.5,"v":8.202}
{"ts":1658533920000,"o":22679.5,"h":22687,"l":22676,"c":22680,"v":73.143}
{"ts":1658533980000,"o":22680,"h":22710,"l":22679.5,"c":22706,"v":35.11}
{"ts":1658534040000,"o":22706,"h":22706,"l":22684,"c":22688.5,"v":42.942}
{"ts":1658534100000,"o":22688.5,"h":22694.5,"l":22688.5,"c":22694.5,"v":12.031}
{"ts":1658534160000,"o":22694.5,"h":22699,"l":22686,"c":22690.5,"v":12.776}
{"ts":1658534220000,"o":22690.5,"h":22695,"l":22688,"c":22689.5,"v":4.19}
{"ts":1658534280000,"o":22689.5,"h":22695,"l":22680,"c":22680,"v":21.358}
{"ts":1658534340000,"o":22680,"h":22680.5,"l":22665,"c":22676.5,"v":32.181}
{"ts":1658534400000,"o":22676.5,"h":22688,"l":22670,"c":22687.5,"v":71.442}
{"ts":1658534460000,"o":22687.5,"h":22692,"l":22687,"c":22692,"v":69.127}
{"ts":1658534520000,"o":22692,"h":22692,"l":22688.5,"c":22689,"v":23.776}
{"ts":1658534580000,"o":22689,"h":22692,"l":22660,"c":22660,"v":72.814}
{"ts":1658534640000,"o":22660,"h":22660.5,"l":22654.5,"c":22654.5,"v":41.884}
{"ts":1658534700000,"o":22654.5,"h":22658,"l":22635,"c":22644.5,"v":112.409}
{"ts":1658534760000,"o":22644.5,"h":22645,"l":22506,"c":22575.5,"v":953.491}
{"ts":1658534820000,"o":22575.5,"h":22606.5,"l":22572.5,"c":22596,"v":167.116}
{"ts":1658534880000,"o":22596,"h":22605,"l":22578,"c":22583,"v":80.321}
{"ts":1658534940000,"o":22583,"h":22632,"l":22583,"c":22620,"v":204.328}
{"ts":1658535000000,"o":22620,"h":22629.5,"l":22618,"c":22623.5,"v":68.036}
{"ts":1658535060000,"o":22623.5,"h":22639,"l":22623,"c":22638.5,"v":33.967}
{"ts":1658535120000,"o":22638.5,"h":22701,"l":22638.5,"c":22681,"v":185.146}
{"ts":1658535180000,"o":22681,"h":22722,"l":22679.5,"c":22705,"v":175.826}
{"ts":1658535240000,"o":22705,"h":22713,"l":22692.5,"c":22702,"v":101.648}
{"ts":1658535300000,"o":22702,"h":22709.5,"l":22669,"c":22699.5,"v":72.366}
{"ts":1658535360000,"o":22699.5,"h":22711,"l":22680,"c":22710.5,"v":42.32}
{"ts":1658535420000,"o":22710.5,"h":22738,"l":22708,"c":22735,"v":150.526}
{"ts":1658535480000,"o":22735,"h":22735,"l":22712.5,"c":22716,"v":42.866}
{"ts":1658535540000,"o":22716,"h":22719.5,"l":22696,"c":22699,"v":26.337}
{"ts":1658535600000,"o":22699,"h":22720,"l":22694,"c":22710,"v":46.753}
{"ts":1658535660000,"o":22710,"h":22710,"l":22690,"c":22691.5,"v":44.472}
{"ts":1658535720000,"o":22691.5,"h":22695,"l":22691.5,"c":22694.5,"v":14.867}
{"ts":1658535780000,"o":22694.5,"h":22707,"l":22694.5,"c":22700,"v":29.123}
{"ts":1658535840000,"o":22700,"h":22700,"l":22695.5,"c":22698,"v":28.376}
{"ts":1658535900000,"o":22698,"h":22706.5,"l":22685,"c":22705.5,"v":32.728}
{"ts":1658535960000,"o":22705.5,"h":22728,"l":22702,"c":22725,"v":35.63}
{"ts":1658536020000,"o":22725,"h":22732.5,"l":22724.5,"c":22728.5,"v":110.312}
{"ts":1658536080000,"o":22728.5,"h":22742,"l":22728.5,"c":22733,"v":310.106}
{"ts":1658536140000,"o":22733,"h":22740,"l":22725.5,"c":22739.5,"v":43.948}
{"ts":1658536200000,"o":22739.5,"h":22773,"l":22738,"c":22762.5,"v":213.454}
{"ts":1658536260000,"o":22762.5,"h":22763,"l":22754.5,"c":22761.5,"v":35.362}
{"ts":1658536320000,"o":22761.5,"h":22762,"l":22748,"c":22753.5,"v":59.866}
{"ts":1658536380000,"o":22753.5,"h":22788.5,"l":22738,"c":22778,"v":275.556}
{"ts":1658536440000,"o":22778,"h":22811.5,"l":22777.5,"c":22795,"v":349.128}
{"ts":1658536500000,"o":22795,"h":22795.5,"l":22771.5,"c":22773.5,"v":266.113}
{"ts":1658536560000,"o":22773.5,"h":22774,"l":22756.5,"c":22762.5,"v":69.021}
{"ts":1658536620000,"o":22762.5,"h":22766,"l":22760,"c":22762,"v":16.85}
{"ts":1658536680000,"o":22762,"h":22767,"l":22762,"c":22764.5,"v":11.702}
{"ts":1658536740000,"o":22764.5,"h":22780,"l":22764.5,"c":22773.5,"v":48.039}
{"ts":1658536800000,"o":22773.5,"h":22789,"l":22765,"c":22784.5,"v":29.548}
{"ts":1658536860000,"o":22784.5,"h":22785,"l":22760.5,"c":22761,"v":26.255}
{"ts":1658536920000,"o":22761,"h":22764.5,"l":22747.5,"c":22753.5,"v":112.829}
{"ts":1658536980000,"o":22753.5,"h":22757,"l":22721.5,"c":22724,"v":84.406}
{"ts":1658537040000,"o":22724,"h":22738.5,"l":22724,"c":22735.5,"v":69.169}
{"ts":1658537100000,"o":22735.5,"h":22735.5,"l":22730,"c":22730.5,"v":32.211}
{"ts":1658537160000,"o":22730.5,"h":22731,"l":22717,"c":22717,"v":46.826}
{"ts":1658537220000,"o":22717,"h":22726.5,"l":22717,"c":22720,"v":25.269}
{"ts":1658537280000,"o":22720,"h":22725.5,"l":22715,"c":22715,"v":23.306}
{"ts":1658537340000,"o":22715,"h":22716,"l":22712,"c":22716,"v":22.695}
{"ts":1658537400000,"o":22716,"h":22722.5,"l":22715.5,"c":22722,"v":17.24}
{"ts":1658537460000,"o":22722,"h":22729.5,"l":22721.5,"c":22729.5,"v":25.953}
{"ts":1658537520000,"o":22729.5,"h":22760,"l":22729.5,"c":22752.5,"v":144.476}
{"ts":1658537580000,"o":22752.5,"h":22753,"l":22741.5,"c":22745,"v":38.256}
{"ts":1658537640000,"o":22745,"h":22754,"l":22745,"c":22748.5,"v":53.621}
{"ts":1658537700000,"o":22748.5,"h":22759,"l":22742,"c":22754,"v":56.56}
{"ts":1658537760000,"o":22754,"h":22754,"l":22741.5,"c":22748.5,"v":120.038}
{"ts":1658537820000,"o":22748.5,"h":22754,"l":22746.5,"c":22750.5,"v":24.508}
{"ts":1658537880000,"o":22750.5,"h":22764.5,"l":22750,"c":22764.5,"v":23.919}
{"ts":1658537940000,"o":22764.5,"h":22764.5,"l":22755,"c":22760.5,"v":20.44}
{"ts":1658538000000,"o":22760.5,"h":22773.5,"l":22760,"c":22773,"v":54.007}
{"ts":1658538060000,"o":22773,"h":22773.5,"l":22765,"c":22768.5,"v":45.915}
{"ts":1658538120000,"o":22768.5,"h":22785,"l":22767.5,"c":22770,"v":109.103}
{"ts":1658538180000,"o":22770,"h":22773,"l":22765,"c":22768,"v":21.053}
{"ts":1658538240000,"o":22768,"h":22778,"l":22767.5,"c":22777.5,"v":45.364}
{"ts":1658538300000,"o":22777.5,"h":22778,"l":22766.5,"c":22766.5,"v":16.781}
{"ts":1658538360000,"o":22766.5,"h":22767,"l":22764,"c":22765,"v":51.446}
{"ts":1658538420000,"o":22765,"h":22765.5,"l":22762,"c":22763,"v":33.723}
{"ts":1658538480000,"o":22763,"h":22773.5,"l":22763,"c":22770.5,"v":23.685}
{"ts":1658538540000,"o":22770.5,"h":22771.5,"l":22766,"c":22771,"v":5.891}
{"ts":1658538600000,"o":22771,"h":22771.5,"l":22765,"c":22765.5,"v":20.137}
{"ts":1658538660000,"o":22765.5,"h":22766.5,"l":22763.5,"c":22763.5,"v":24.366}
{"ts":1658538720000,"o":22763.5,"h":22765,"l":22763.5,"c":22765,"v":13.687}
{"ts":1658538780000,"o":22765,"h":22773.5,"l":22765,"c":22773,"v":20.741}
{"ts":1658538840000,"o":22773,"h":22793.5,"l":22736.5,"c":22738,"v":151.951}
{"ts":1658538900000,"o":22738,"h":22794.5,"l":22738,"c":22794,"v":118.61}
{"ts":1658538960000,"o":22794,"h":22794.5,"l":22771,"c":22778.5,"v":64.275}
{"ts":1658539020000,"o":22778.5,"h":22785,"l":22778.5,"c":22780.5,"v":17.3}
{"ts":1658539080000,"o":22780.5,"h":22793.5,"l":22779,"c":22793.5,"v":80.252}
{"ts":1658539140000,"o":22793.5,"h":22800,"l":22780,"c":22793.5,"v":64.56}
{"ts":1658539200000,"o":22793.5,"h":22794,"l":22782.5,"c":22789.5,"v":49.08}
{"ts":1658539260000,"o":22789.5,"h":22790,"l":22776,"c":22776.5,"v":58.951}
{"ts":1658539320000,"o":22776.5,"h":22781.5,"l":22773,"c":22779.5,"v":17.005}
{"ts":1658539380000,"o":22779.5,"h":22788,"l":22779.5,"c":22779.5,"v":15.464}
{"ts":1658539440000,"o":22779.5,"h":22790,"l":22779.5,"c":22786.5,"v":24.325}
{"ts":1658539500000,"o":22786.5,"h":22795.5,"l":22785.5,"c":22790.5,"v":25.218}
{"ts":1658539560000,"o":22790.5,"h":22807,"l":22782,"c":22807,"v":162.665}
{"ts":1658539620000,"o":22807,"h":22813.5,"l":22803,"c":22803,"v":98.222}
{"ts":1658539680000,"o":22803,"h":22805,"l":22794.5,"c":22794.5,"v":30.308}
{"ts":1658539740000,"o":22794.5,"h":22804,"l":22794.5,"c":22804,"v":29.152}
{"ts":1658539800000,"o":22804,"h":22804,"l":22797,"c":22797.5,"v":35.765}
{"ts":1658539860000,"o":22797.5,"h":22799.5,"l":22797,"c":22797,"v":18.275}
{"ts":1658539920000,"o":22797,"h":22799.5,"l":22772,"c":22776,"v":69.938}
{"ts":1658539980000,"o":22776,"h":22781,"l":22776,"c":22780.5,"v":16.717}
{"ts":1658540040000,"o":22780.5,"h":22784,"l":22780.5,"c":22783.5,"v":7.357}
{"ts":1658540100000,"o":22783.5,"h":22785,"l":22777,"c":22782,"v":14.52}
{"ts":1658540160000,"o":22782,"h":22805,"l":22777,"c":22797.5,"v":29.551}
{"ts":1658540220000,"o":22797.5,"h":22798,"l":22793.5,"c":22795,"v":14.249}
{"ts":1658540280000,"o":22795,"h":22795,"l":22791,"c":22791,"v":21.891}
{"ts":1658540340000,"o":22791,"h":22802.5,"l":22791,"c":22799,"v":20.198}
{"ts":1658540400000,"o":22799,"h":22810,"l":22799,"c":22809.5,"v":47.914}
{"ts":1658540460000,"o":22809.5,"h":22836,"l":22793,"c":22808,"v":348.654}
{"ts":1658540520000,"o":22808,"h":22819,"l":22804.5,"c":22818.5,"v":25.874}
{"ts":1658540580000,"o":22818.5,"h":22854,"l":22817,"c":22844.5,"v":231.821}
{"ts":1658540640000,"o":22844.5,"h":22848,"l":22839.5,"c":22840,"v":76.803}
{"ts":1658540700000,"o":22840,"h":22840.5,"l":22825,"c":22830.5,"v":59.431}
{"ts":1658540760000,"o":22830.5,"h":22831,"l":22803,"c":22809.5,"v":137.889}
{"ts":1658540820000,"o":22809.5,"h":22809.5,"l":22790,"c":22802.5,"v":41.96}
{"ts":1658540880000,"o":22802.5,"h":22820.5,"l":22799,"c":22814,"v":56.307}
{"ts":1658540940000,"o":22814,"h":22816,"l":22805.5,"c":22811.5,"v":36.218}
{"ts":1658541000000,"o":22811.5,"h":22812,"l":22800,"c":22804,"v":63.786}
{"ts":1658541060000,"o":22804,"h":22807,"l":22800,"c":22800.5,"v":47.213}
{"ts":1658541120000,"o":22800.5,"h":22800.5,"l":22796.5,"c":22800,"v":25.204}
{"ts":1658541180000,"o":22800,"h":22800,"l":22796.5,"c":22797,"v":22.538}
{"ts":1658541240000,"o":22797,"h":22804.5,"l":22796.5,"c":22799.5,"v":37.053}
{"ts":1658541300000,"o":22799.5,"h":22802,"l":22766,"c":22768,"v":123.873}
{"ts":1658541360000,"o":22768,"h":22782.5,"l":22765.5,"c":22782,"v":42.305}
{"ts":1658541420000,"o":22782,"h":22782.5,"l":22774.5,"c":22774.5,"v":43.414}
{"ts":1658541480000,"o":22774.5,"h":22776.5,"l":22774.5,"c":22776.5,"v":18.926}
{"ts":1658541540000,"o":22776.5,"h":22780,"l":22776,"c":22780,"v":12.892}
{"ts":1658541600000,"o":22780,"h":22791,"l":22772.5,"c":22772.5,"v":39.612}
{"ts":1658541660000,"o":22772.5,"h":22773,"l":22770,"c":22772.5,"v":20.075}
{"ts":1658541720000,"o":22772.5,"h":22791.5,"l":22772.5,"c":22791.5,"v":30.565}
{"ts":1658541780000,"o":22791.5,"h":22803,"l":22791.5,"c":22800,"v":115.896}
{"ts":1658541840000,"o":22800,"h":22801.5,"l":22787,"c":22787.5,"v":18.545}
{"ts":1658541900000,"o":22787.5,"h":22802,"l":22787,"c":22801,"v":23.738}
{"ts":1658541960000,"o":22801,"h":22820,"l":22801,"c":22814,"v":51.764}
{"ts":1658542020000,"o":22814,"h":22828,"l":22813.5,"c":22828,"v":22.863}
{"ts":1658542080000,"o":22828,"h":22839,"l":22825.5,"c":22826,"v":69.019}
{"ts":1658542140000,"o":22826,"h":22829,"l":22820,"c":22821.5,"v":38.9}
{"ts":1658542200000,"o":22821.5,"h":22821.5,"l":22819.5,"c":22820.5,"v":13.193}
{"ts":1658542260000,"o":22820.5,"h":22841,"l":22820.5,"c":22837.5,"v":45.518}
{"ts":1658542320000,"o":22837.5,"h":22845,"l":22832,"c":22845,"v":74.34}
{"ts":1658542380000,"o":22845,"h":22849.5,"l":22830,"c":22832.5,"v":38.102}
{"ts":1658542440000,"o":22832.5,"h":22840,"l":22831.5,"c":22838,"v":19.509}
{"ts":1658542500000,"o":22838,"h":22847.5,"l":22833,"c":22837,"v":52.32}
{"ts":1658542560000,"o":22837,"h":22837,"l":22812,"c":22818,"v":54.624}
{"ts":1658542620000,"o":22818,"h":22818.5,"l":22808.5,"c":22810.5,"v":25.933}
{"ts":1658542680000,"o":22810.5,"h":22813.5,"l":22795,"c":22795,"v":88.045}
{"ts":1658542740000,"o":22795,"h":22815,"l":22795,"c":22812,"v":41.385}
{"ts":1658542800000,"o":22812,"h":22820,"l":22812,"c":22819.5,"v":36.494}
{"ts":1658542860000,"o":22819.5,"h":22823,"l":22811,"c":22811.5,"v":22.126}
{"ts":1658542920000,"o":22811.5,"h":22833,"l":22811,"c":22829.5,"v":34.012}
{"ts":1658542980000,"o":22829.5,"h":22849,"l":22829,"c":22849,"v":29.599}
{"ts":1658543040000,"o":22849,"h":22869.5,"l":22834,"c":22836,"v":305.001}
{"ts":1658543100000,"o":22836,"h":22836,"l":22831.5,"c":22832,"v":45.071}
{"ts":1658543160000,"o":22832,"h":22832,"l":22818,"c":22818,"v":55.986}
{"ts":1658543220000,"o":22818,"h":22824.5,"l":22817.5,"c":22824.5,"v":19.141}
{"ts":1658543280000,"o":22824.5,"h":22829.5,"l":22824.5,"c":22827.5,"v":44.84}
{"ts":1658543340000,"o":22827.5,"h":22877,"l":22826,"c":22870.5,"v":133.342}
{"ts":1658543400000,"o":22870.5,"h":22881,"l":22865,"c":22865,"v":134.392}
{"ts":1658543460000,"o":22865,"h":22877.5,"l":22862,"c":22875,"v":147.378}
{"ts":1658543520000,"o":22875,"h":22882.5,"l":22873.5,"c":22874.5,"v":58.543}
{"ts":1658543580000,"o":22874.5,"h":22883.5,"l":22874,"c":22876.5,"v":163.51}
{"ts":1658543640000,"o":22876.5,"h":22876.5,"l":22870,"c":22870.5,"v":41.503}
{"ts":1658543700000,"o":22870.5,"h":22874.5,"l":22869,"c":22873.5,"v":25.845}
{"ts":1658543760000,"o":22873.5,"h":22874,"l":22858,"c":22859.5,"v":57.402}
{"ts":1658543820000,"o":22859.5,"h":22860,"l":22856.5,"c":22856.5,"v":30.506}
{"ts":1658543880000,"o":22856.5,"h":22857,"l":22845,"c":22850,"v":49.89}
{"ts":1658543940000,"o":22850,"h":22875,"l":22847.5,"c":22875,"v":39.52}
{"ts":1658544000000,"o":22875,"h":22876,"l":22867.5,"c":22871,"v":30.182}
{"ts":1658544060000,"o":22871,"h":22871,"l":22861,"c":22864.5,"v":41.379}
{"ts":1658544120000,"o":22864.5,"h":22864.5,"l":22858,"c":22858,"v":19.16}
{"ts":1658544180000,"o":22858,"h":22858.5,"l":22852,"c":22852.5,"v":29.652}
{"ts":1658544240000,"o":22852.5,"h":22873,"l":22852,"c":22872.5,"v":50.396}
{"ts":1658544300000,"o":22872.5,"h":22873,"l":22860,"c":22860,"v":14.344}
{"ts":1658544360000,"o":22860,"h":22860,"l":22843.5,"c":22845,"v":43.948}
{"ts":1658544420000,"o":22845,"h":22850.5,"l":22844.5,"c":22850,"v":63.171}
{"ts":1658544480000,"o":22850,"h":22850.5,"l":22825,"c":22840,"v":85.981}
{"ts":1658544540000,"o":22840,"h":22852,"l":22840,"c":22846,"v":41.909}
{"ts":1658544600000,"o":22846,"h":22846,"l":22845.5,"c":22845.5,"v":7.138}
{"ts":1658544660000,"o":22845.5,"h":22846,"l":22844,"c":22844,"v":20.356}
{"ts":1658544720000,"o":22844,"h":22844.5,"l":22813,"c":22816.5,"v":65.489}
{"ts":1658544780000,"o":22816.5,"h":22818,"l":22801,"c":22818,"v":127.111}
{"ts":1658544840000,"o":22818,"h":22827.5,"l":22812,"c":22819.5,"v":56.524}
{"ts":1658544900000,"o":22819.5,"h":22819.5,"l":22814,"c":22815,"v":13.519}
{"ts":1658544960000,"o":22815,"h":22820,"l":22815,"c":22819.5,"v":27.904}
{"ts":1658545020000,"o":22819.5,"h":22830.5,"l":22817.5,"c":22830,"v":41.477}
{"ts":1658545080000,"o":22830,"h":22830,"l":22820,"c":22820,"v":28.533}
{"ts":1658545140000,"o":22820,"h":22820.5,"l":22819.5,"c":22820,"v":12.203}
{"ts":1658545200000,"o":22820,"h":22829,"l":22819.5,"c":22828.5,"v":39.506}
{"ts":1658545260000,"o":22828.5,"h":22828.5,"l":22808.5,"c":22808.5,"v":29.668}
{"ts":1658545320000,"o":22808.5,"h":22813.5,"l":22804,"c":22813.5,"v":35.744}
{"ts":1658545380000,"o":22813.5,"h":22815,"l":22813,"c":22814,"v":11.263}
{"ts":1658545440000,"o":22814,"h":22814,"l":22808,"c":22808,"v":16.509}
{"ts":1658545500000,"o":22808,"h":22815,"l":22808,"c":22814,"v":26.745}
{"ts":1658545560000,"o":22814,"h":22818,"l":22814,"c":22817.5,"v":10.21}
{"ts":1658545620000,"o":22817.5,"h":22818,"l":22816,"c":22816,"v":12.916}
{"ts":1658545680000,"o":22816,"h":22818.5,"l":22814.5,"c":22818,"v":16.239}
{"ts":1658545740000,"o":22818,"h":22854,"l":22818,"c":22850.5,"v":50.228}
{"ts":1658545800000,"o":22850.5,"h":22861,"l":22837.5,"c":22837.5,"v":80.813}
{"ts":1658545860000,"o":22837.5,"h":22843.5,"l":22837.5,"c":22843,"v":10.552}
{"ts":1658545920000,"o":22843,"h":22850,"l":22839.5,"c":22840.5,"v":28.587}
{"ts":1658545980000,"o":22840.5,"h":22843,"l":22836.5,"c":22839.5,"v":59.53}
{"ts":1658546040000,"o":22839.5,"h":22850,"l":22839,"c":22849.5,"v":13.453}
{"ts":1658546100000,"o":22849.5,"h":22849.5,"l":22841,"c":22844.5,"v":8.042}
{"ts":1658546160000,"o":22844.5,"h":22844.5,"l":22844,"c":22844.5,"v":4.39}
{"ts":1658546220000,"o":22844.5,"h":22844.5,"l":22838.5,"c":22839,"v":16.258}
{"ts":1658546280000,"o":22839,"h":22839,"l":22807,"c":22808.5,"v":74.116}
{"ts":1658546340000,"o":22808.5,"h":22829.5,"l":22808.5,"c":22828.5,"v":20.971}
{"ts":1658546400000,"o":22828.5,"h":22849,"l":22828,"c":22848.5,"v":52.543}
{"ts":1658546460000,"o":22848.5,"h":22849,"l":22840.5,"c":22843.5,"v":48.271}
{"ts":1658546520000,"o":22843.5,"h":22844,"l":22830,"c":22830,"v":41.038}
{"ts":1658546580000,"o":22830,"h":22834,"l":22828,"c":22833.5,"v":8.974}
{"ts":1658546640000,"o":22833.5,"h":22840,"l":22832.5,"c":22832.5,"v":11.73}
{"ts":1658546700000,"o":22832.5,"h":22845,"l":22827.5,"c":22845,"v":33.896}
{"ts":1658546760000,"o":22845,"h":22845,"l":22843,"c":22843.5,"v":9.157}
{"ts":1658546820000,"o":22843.5,"h":22843.5,"l":22843,"c":22843.5,"v":8.683}
{"ts":1658546880000,"o":22843.5,"h":22848,"l":22842.5,"c":22845,"v":26.617}
{"ts":1658546940000,"o":22845,"h":22847.5,"l":22842,"c":22847.5,"v":7.425}
{"ts":1658547000000,"o":22847.5,"h":22865,"l":22845.5,"c":22865,"v":97.009}
{"ts":1658547060000,"o":22865,"h":22870,"l":22863.5,"c":22869.5,"v":61.702}
{"ts":1658547120000,"o":22869.5,"h":22871.5,"l":22857.5,"c":22867,"v":82.324}
{"ts":1658547180000,"o":22867,"h":22868,"l":22859.5,"c":22860.5,"v":43.079}
{"ts":1658547240000,"o":22860.5,"h":22870.5,"l":22860,"c":22870.5,"v":31.822}
{"ts":1658547300000,"o":22870.5,"h":22872.5,"l":22870,"c":22870.5,"v":22.097}
{"ts":1658547360000,"o":22870.5,"h":22870.5,"l":22866,"c":22866,"v":17.953}
{"ts":1658547420000,"o":22866,"h":22869.5,"l":22860,"c":22860,"v":32.703}
{"ts":1658547480000,"o":22860,"h":22863,"l":22822,"c":22832,"v":128.391}
{"ts":1658547540000,"o":22832,"h":22843,"l":22832,"c":22840,"v":126.844}
{"ts":1658547600000,"o":22840,"h":22858,"l":22839.5,"c":22857,"v":26.015}
{"ts":1658547660000,"o":22857,"h":22873,"l":22854.5,"c":22872.5,"v":46.101}
{"ts":1658547720000,"o":22872.5,"h":22880,"l":22868,"c":22880,"v":105.535}
{"ts":1658547780000,"o":22880,"h":22882,"l":22873,"c":22876.5,"v":51.296}
{"ts":1658547840000,"o":22876.5,"h":22877,"l":22853,"c":22867.5,"v":168.09}
{"ts":1658547900000,"o":22867.5,"h":22870,"l":22863.5,"c":22870,"v":9.645}
{"ts":1658547960000,"o":22870,"h":22875,"l":22869.5,"c":22874.5,"v":30.346}
{"ts":1658548020000,"o":22874.5,"h":22875,"l":22863.5,"c":22867.5,"v":24.136}
{"ts":1658548080000,"o":22867.5,"h":22868,"l":22861.5,"c":22866,"v":16.084}
{"ts":1658548140000,"o":22866,"h":22866,"l":22840,"c":22841.5,"v":89.186}
{"ts":1658548200000,"o":22841.5,"h":22844.5,"l":22841.5,"c":22844,"v":18.882}
{"ts":1658548260000,"o":22844,"h":22849.5,"l":22825,"c":22825.5,"v":29.53}
{"ts":1658548320000,"o":22825.5,"h":22832.5,"l":22825,"c":22830,"v":31.968}
{"ts":1658548380000,"o":22830,"h":22830.5,"l":22822.5,"c":22829.5,"v":31.628}
{"ts":1658548440000,"o":22829.5,"h":22830.5,"l":22829,"c":22829.5,"v":17.077}
{"ts":1658548500000,"o":22829.5,"h":22840,"l":22829,"c":22832.5,"v":18.148}
{"ts":1658548560000,"o":22832.5,"h":22839,"l":22826,"c":22830,"v":26.117}
{"ts":1658548620000,"o":22830,"h":22830,"l":22822,"c":22824,"v":50.951}
{"ts":1658548680000,"o":22824,"h":22824,"l":22814.5,"c":22814.5,"v":61.802}
{"ts":1658548740000,"o":22814.5,"h":22822.5,"l":22780,"c":22797,"v":186.996}
{"ts":1658548800000,"o":22797,"h":22799.5,"l":22775,"c":22780,"v":105.371}
{"ts":1658548860000,"o":22780,"h":22798,"l":22780,"c":22798,"v":40.979}
{"ts":1658548920000,"o":22798,"h":22798,"l":22797.5,"c":22797.5,"v":31.694}
{"ts":1658548980000,"o":22797.5,"h":22798,"l":22776,"c":22779,"v":66.655}
{"ts":1658549040000,"o":22779,"h":22788,"l":22772,"c":22772,"v":202.189}
{"ts":1658549100000,"o":22772,"h":22772.5,"l":22736,"c":22765.5,"v":220.609}
{"ts":1658549160000,"o":22765.5,"h":22766,"l":22752,"c":22752,"v":78.602}
{"ts":1658549220000,"o":22752,"h":22758,"l":22751.5,"c":22757.5,"v":48.059}
{"ts":1658549280000,"o":22757.5,"h":22761.5,"l":22757,"c":22757,"v":26.721}
{"ts":1658549340000,"o":22757,"h":22760,"l":22753,"c":22756,"v":52.163}
{"ts":1658549400000,"o":22756,"h":22773.5,"l":22756,"c":22770,"v":40.532}
{"ts":1658549460000,"o":22770,"h":22770,"l":22755.5,"c":22756,"v":35.678}
{"ts":1658549520000,"o":22756,"h":22759.5,"l":22754.5,"c":22754.5,"v":23.509}
{"ts":1658549580000,"o":22754.5,"h":22755,"l":22750,"c":22750.5,"v":24.422}
{"ts":1658549640000,"o":22750.5,"h":22750.5,"l":22714.5,"c":22721.5,"v":206.419}
{"ts":1658549700000,"o":22721.5,"h":22728,"l":22719.5,"c":22727.5,"v":56.938}
{"ts":1658549760000,"o":22727.5,"h":22734,"l":22727.5,"c":22727.5,"v":34.916}
{"ts":1658549820000,"o":22727.5,"h":22729.5,"l":22713,"c":22718.5,"v":123.729}
{"ts":1658549880000,"o":22718.5,"h":22734,"l":22718.5,"c":22733.5,"v":48.363}
{"ts":1658549940000,"o":22733.5,"h":22745,"l":22733.5,"c":22743.5,"v":62.08}
{"ts":1658550000000,"o":22743.5,"h":22744,"l":22738.5,"c":22744,"v":41.652}
{"ts":1658550060000,"o":22744,"h":22744,"l":22736,"c":22737.5,"v":37.01}
{"ts":1658550120000,"o":22737.5,"h":22743,"l":22733.5,"c":22743,"v":45.708}
{"ts":1658550180000,"o":22743,"h":22744,"l":22742.5,"c":22743,"v":22.808}
{"ts":1658550240000,"o":22743,"h":22744.5,"l":22736,"c":22741.5,"v":33.517}
{"ts":1658550300000,"o":22741.5,"h":22749,"l":22741,"c":22749,"v":46.338}
{"ts":1658550360000,"o":22749,"h":22749,"l":22748.5,"c":22749,"v":14.132}
{"ts":1658550420000,"o":22749,"h":22749,"l":22741.5,"c":22742.5,"v":27.929}
{"ts":1658550480000,"o":22742.5,"h":22743,"l":22740,"c":22740,"v":26.759}
{"ts":1658550540000,"o":22740,"h":22741.5,"l":22736,"c":22741,"v":21.374}
{"ts":1658550600000,"o":22741,"h":22743,"l":22740,"c":22740.5,"v":18.832}
{"ts":1658550660000,"o":22740.5,"h":22760,"l":22737.5,"c":22759.5,"v":49.082}
{"ts":1658550720000,"o":22759.5,"h":22780,"l":22759.5,"c":22779.5,"v":144.121}
{"ts":1658550780000,"o":22779.5,"h":22790.5,"l":22772.5,"c":22790.5,"v":100.951}
{"ts":1658550840000,"o":22790.5,"h":22801.5,"l":22781.5,"c":22800,"v":92.341}
{"ts":1658550900000,"o":22800,"h":22838.5,"l":22800,"c":22833,"v":191.168}
{"ts":1658550960000,"o":22833,"h":22870,"l":22833,"c":22852,"v":214.078}
{"ts":1658551020000,"o":22852,"h":22875,"l":22852,"c":22873.5,"v":166.373}
{"ts":1658551080000,"o":22873.5,"h":22873.5,"l":22850,"c":22854.5,"v":110.207}
{"ts":1658551140000,"o":22854.5,"h":22855,"l":22847.5,"c":22851.5,"v":107.526}
{"ts":1658551200000,"o":22851.5,"h":22891,"l":22851,"c":22877,"v":337.228}
{"ts":1658551260000,"o":22877,"h":22948,"l":22876.5,"c":22925.5,"v":699.639}
{"ts":1658551320000,"o":22925.5,"h":22931,"l":22899,"c":22908.5,"v":177.066}
{"ts":1658551380000,"o":22908.5,"h":22949,"l":22906,"c":22931,"v":258.18}
{"ts":1658551440000,"o":22931,"h":22950,"l":22917,"c":22936,"v":231.877}
{"ts":1658551500000,"o":22936,"h":22949.5,"l":22926.5,"c":22927,"v":178.833}
{"ts":1658551560000,"o":22927,"h":22939.5,"l":22920.5,"c":22939,"v":81.778}
{"ts":1658551620000,"o":22939,"h":22939,"l":22925.5,"c":22925.5,"v":44.667}
{"ts":1658551680000,"o":22925.5,"h":22930,"l":22922.5,"c":22925,"v":65.043}
{"ts":1658551740000,"o":22925,"h":22925,"l":22910.5,"c":22910.5,"v":105.47}
{"ts":1658551800000,"o":22910.5,"h":22955.5,"l":22910,"c":22955,"v":145.911}
{"ts":1658551860000,"o":22955,"h":22968.5,"l":22938,"c":22941,"v":131.109}
{"ts":1658551920000,"o":22941,"h":22950,"l":22941,"c":22948.5,"v":34.894}
{"ts":1658551980000,"o":22948.5,"h":22949,"l":22937,"c":22947,"v":124.789}
{"ts":1658552040000,"o":22947,"h":22947.5,"l":22937,"c":22945,"v":33.742}
{"ts":1658552100000,"o":22945,"h":22950,"l":22940,"c":22942,"v":33.526}
{"ts":1658552160000,"o":22942,"h":22942,"l":22936,"c":22941.5,"v":31.874}
{"ts":1658552220000,"o":22941.5,"h":22942,"l":22941.5,"c":22941.5,"v":15.125}
{"ts":1658552280000,"o":22941.5,"h":22964,"l":22941.5,"c":22960.5,"v":68.133}
{"ts":1658552340000,"o":22960.5,"h":22963.5,"l":22870,"c":22882,"v":351.246}
{"ts":1658552400000,"o":22882,"h":22897.5,"l":22882,"c":22894.5,"v":105.487}
{"ts":1658552460000,"o":22894.5,"h":22897.5,"l":22882.5,"c":22886.5,"v":46.105}
{"ts":1658552520000,"o":22886.5,"h":22886.5,"l":22858,"c":22866.5,"v":102.132}
{"ts":1658552580000,"o":22866.5,"h":22883.5,"l":22866,"c":22870.5,"v":59.365}
{"ts":1658552640000,"o":22870.5,"h":22892,"l":22870,"c":22887.5,"v":42.521}
{"ts":1658552700000,"o":22887.5,"h":22891,"l":22879,"c":22890.5,"v":33.624}
{"ts":1658552760000,"o":22890.5,"h":22895,"l":22889.5,"c":22893,"v":80.21}
{"ts":1658552820000,"o":22893,"h":22894,"l":22893,"c":22893.5,"v":20.391}
{"ts":1658552880000,"o":22893.5,"h":22922.5,"l":22893.5,"c":22911.5,"v":146.473}
{"ts":1658552940000,"o":22911.5,"h":22987.5,"l":22911.5,"c":22985,"v":685.277}
{"ts":1658553000000,"o":22985,"h":22985,"l":22972.5,"c":22974,"v":114.491}
{"ts":1658553060000,"o":22974,"h":22974.5,"l":22962,"c":22968,"v":44.823}
{"ts":1658553120000,"o":22968,"h":22977,"l":22968,"c":22969,"v":48.955}
{"ts":1658553180000,"o":22969,"h":22970,"l":22958,"c":22963,"v":78.448}
{"ts":1658553240000,"o":22963,"h":22963,"l":22952,"c":22962.5,"v":39.952}
{"ts":1658553300000,"o":22962.5,"h":22979,"l":22955.5,"c":22971.5,"v":44.841}
{"ts":1658553360000,"o":22971.5,"h":22971.5,"l":22944,"c":22947,"v":196.241}
{"ts":1658553420000,"o":22947,"h":22947.5,"l":22936.5,"c":22937,"v":35.881}
{"ts":1658553480000,"o":22937,"h":22937,"l":22921.5,"c":22921.5,"v":67.584}
{"ts":1658553540000,"o":22921.5,"h":22942.5,"l":22921.5,"c":22939.5,"v":45.839}
{"ts":1658553600000,"o":22939.5,"h":22952,"l":22939.5,"c":22952,"v":91.008}
{"ts":1658553660000,"o":22952,"h":22958.5,"l":22945,"c":22950.5,"v":30.014}
{"ts":1658553720000,"o":22950.5,"h":22950.5,"l":22946,"c":22946.5,"v":29.877}
{"ts":1658553780000,"o":22946.5,"h":22947,"l":22945,"c":22945.5,"v":13.865}
{"ts":1658553840000,"o":22945.5,"h":22949.5,"l":22945,"c":22949.5,"v":11.711}
{"ts":1658553900000,"o":22949.5,"h":22950,"l":22949.5,"c":22950,"v":17.064}
{"ts":1658553960000,"o":22950,"h":22950,"l":22916,"c":22922,"v":61.181}
{"ts":1658554020000,"o":22922,"h":22927,"l":22915,"c":22916,"v":62.533}
{"ts":1658554080000,"o":22916,"h":22920,"l":22916,"c":22917,"v":33.71}
{"ts":1658554140000,"o":22917,"h":22932.5,"l":22916,"c":22928,"v":31.311}
{"ts":1658554200000,"o":22928,"h":22928,"l":22907.5,"c":22918.5,"v":75.991}
{"ts":1658554260000,"o":22918.5,"h":22920,"l":22893,"c":22895.5,"v":103.779}
{"ts":1658554320000,"o":22895.5,"h":22900,"l":22890.5,"c":22890.5,"v":60.011}
{"ts":1658554380000,"o":22890.5,"h":22897.5,"l":22890.5,"c":22892.5,"v":21.744}
{"ts":1658554440000,"o":22892.5,"h":22896.5,"l":22884,"c":22887,"v":58.651}
{"ts":1658554500000,"o":22887,"h":22894.5,"l":22885,"c":22894.5,"v":24.839}
{"ts":1658554560000,"o":22894.5,"h":22899,"l":22894,"c":22898.5,"v":13.581}
{"ts":1658554620000,"o":22898.5,"h":22905,"l":22898.5,"c":22901,"v":39.032}
{"ts":1658554680000,"o":22901,"h":22904.5,"l":22900,"c":22900.5,"v":74.568}
{"ts":1658554740000,"o":22900.5,"h":22902,"l":22899,"c":22899.5,"v":11.572}
{"ts":1658554800000,"o":22899.5,"h":22912.5,"l":22896,"c":22907.5,"v":60.115}
{"ts":1658554860000,"o":22907.5,"h":22907.5,"l":22900,"c":22902,"v":20.418}
{"ts":1658554920000,"o":22902,"h":22905,"l":22898,"c":22898.5,"v":20.2}
{"ts":1658554980000,"o":22898.5,"h":22899,"l":22870,"c":22870.5,"v":55.192}
{"ts":1658555040000,"o":22870.5,"h":22882.5,"l":22870.5,"c":22875,"v":75.021}
{"ts":1658555100000,"o":22875,"h":22875,"l":22850.5,"c":22863,"v":116.279}
{"ts":1658555160000,"o":22863,"h":22865,"l":22860.5,"c":22860.5,"v":24.245}
{"ts":1658555220000,"o":22860.5,"h":22864,"l":22837.5,"c":22837.5,"v":131.165}
{"ts":1658555280000,"o":22837.5,"h":22860,"l":22837.5,"c":22854,"v":46.916}
{"ts":1658555340000,"o":22854,"h":22921.5,"l":22847.5,"c":22914.5,"v":417.001}
{"ts":1658555400000,"o":22914.5,"h":22943,"l":22908,"c":22924,"v":205.643}
{"ts":1658555460000,"o":22924,"h":22925,"l":22922,"c":22922.5,"v":25.165}
{"ts":1658555520000,"o":22922.5,"h":22927.5,"l":22901.5,"c":22905,"v":58.479}
{"ts":1658555580000,"o":22905,"h":22905,"l":22891,"c":22891,"v":46.433}
{"ts":1658555640000,"o":22891,"h":22891.5,"l":22862,"c":22877,"v":63.107}
{"ts":1658555700000,"o":22877,"h":22889.5,"l":22876.5,"c":22888,"v":24.556}
{"ts":1658555760000,"o":22888,"h":22892.5,"l":22880,"c":22884.5,"v":40.593}
{"ts":1658555820000,"o":22884.5,"h":22885,"l":22875,"c":22879.5,"v":15.109}
{"ts":1658555880000,"o":22879.5,"h":22880,"l":22879.5,"c":22879.5,"v":20.763}
{"ts":1658555940000,"o":22879.5,"h":22894.5,"l":22871,"c":22894,"v":65.776}
{"ts":1658556000000,"o":22894,"h":22907,"l":22894,"c":22907,"v":78.052}
{"ts":1658556060000,"o":22907,"h":22907,"l":22896,"c":22898.5,"v":18.783}
{"ts":1658556120000,"o":22898.5,"h":22898.5,"l":22890,"c":22891.5,"v":29.897}
{"ts":1658556180000,"o":22891.5,"h":22892,"l":22886,"c":22892,"v":19.852}
{"ts":1658556240000,"o":22892,"h":22892,"l":22881,"c":22881,"v":12.508}
{"ts":1658556300000,"o":22881,"h":22881.5,"l":22869,"c":22869,"v":64.013}
{"ts":1658556360000,"o":22869,"h":22880,"l":22869,"c":22875.5,"v":20.108}
{"ts":1658556420000,"o":22875.5,"h":22882,"l":22871.5,"c":22871.5,"v":75.477}
{"ts":1658556480000,"o":22871.5,"h":22876,"l":22871,"c":22871,"v":11.188}
{"ts":1658556540000,"o":22871,"h":22872,"l":22870,"c":22870.5,"v":24.889}
{"ts":1658556600000,"o":22870.5,"h":22871.5,"l":22862.5,"c":22871,"v":30.558}
{"ts":1658556660000,"o":22871,"h":22873.5,"l":22868.5,"c":22868.5,"v":34.472}
{"ts":1658556720000,"o":22868.5,"h":22871.5,"l":22868.5,"c":22868.5,"v":36.553}
{"ts":1658556780000,"o":22868.5,"h":22895,"l":22868.5,"c":22895,"v":20.761}
{"ts":1658556840000,"o":22895,"h":22895,"l":22886,"c":22886,"v":28.473}
{"ts":1658556900000,"o":22886,"h":22886.5,"l":22882.5,"c":22884,"v":8.227}
{"ts":1658556960000,"o":22884,"h":22884,"l":22862.5,"c":22862.5,"v":24.347}
{"ts":1658557020000,"o":22862.5,"h":22868,"l":22862.5,"c":22868,"v":16.105}
{"ts":1658557080000,"o":22868,"h":22871,"l":22851,"c":22851,"v":85.904}
{"ts":1658557140000,"o":22851,"h":22865,"l":22851,"c":22864.5,"v":27.174}
{"ts":1658557200000,"o":22864.5,"h":22865,"l":22860.5,"c":22861,"v":14.073}
{"ts":1658557260000,"o":22861,"h":22861,"l":22851,"c":22851,"v":21.903}
{"ts":1658557320000,"o":22851,"h":22853,"l":22851,"c":22852.5,"v":17.951}
{"ts":1658557380000,"o":22852.5,"h":22868,"l":22852,"c":22867.5,"v":34.165}
{"ts":1658557440000,"o":22867.5,"h":22874.5,"l":22852,"c":22858.5,"v":47.212}
{"ts":1658557500000,"o":22858.5,"h":22859,"l":22846,"c":22846,"v":23.649}
{"ts":1658557560000,"o":22846,"h":22850.5,"l":22846,"c":22850.5,"v":19.534}
{"ts":1658557620000,"o":22850.5,"h":22855.5,"l":22850,"c":22855.5,"v":9.781}
{"ts":1658557680000,"o":22855.5,"h":22855.5,"l":22855,"c":22855,"v":8.759}
{"ts":1658557740000,"o":22855,"h":22855.5,"l":22855,"c":22855.5,"v":10.313}
{"ts":1658557800000,"o":22855.5,"h":22855.5,"l":22855,"c":22855.5,"v":14.641}
{"ts":1658557860000,"o":22855.5,"h":22859,"l":22848.5,"c":22858.5,"v":66.719}
{"ts":1658557920000,"o":22858.5,"h":22873,"l":22858.5,"c":22872.5,"v":33.403}
{"ts":1658557980000,"o":22872.5,"h":22884,"l":22872.5,"c":22884,"v":30.226}
{"ts":1658558040000,"o":22884,"h":22889.5,"l":22884,"c":22884.5,"v":87.917}
{"ts":1658558100000,"o":22884.5,"h":22894.5,"l":22884,"c":22894.5,"v":51.908}
{"ts":1658558160000,"o":22894.5,"h":22894.5,"l":22894,"c":22894.5,"v":17.031}
{"ts":1658558220000,"o":22894.5,"h":22900,"l":22894,"c":22899.5,"v":34.059}
{"ts":1658558280000,"o":22899.5,"h":22903,"l":22896,"c":22896,"v":18.808}
{"ts":1658558340000,"o":22896,"h":22896,"l":22867,"c":22867,"v":74.682}
{"ts":1658558400000,"o":22867,"h":22867,"l":22818.5,"c":22818.5,"v":182.022}
{"ts":1658558460000,"o":22818.5,"h":22818.5,"l":22804,"c":22813,"v":153.452}
{"ts":1658558520000,"o":22813,"h":22815,"l":22804,"c":22807.5,"v":122.466}
{"ts":1658558580000,"o":22807.5,"h":22833.5,"l":22807.5,"c":22833.5,"v":98.238}
{"ts":1658558640000,"o":22833.5,"h":22849.5,"l":22828.5,"c":22845.5,"v":59.623}
{"ts":1658558700000,"o":22845.5,"h":22846,"l":22835.5,"c":22844.5,"v":30.129}
{"ts":1658558760000,"o":22844.5,"h":22915,"l":22844.5,"c":22900,"v":217.031}
{"ts":1658558820000,"o":22900,"h":22900.5,"l":22871.5,"c":22880,"v":135.214}
{"ts":1658558880000,"o":22880,"h":22880.5,"l":22872.5,"c":22876.5,"v":24.742}
{"ts":1658558940000,"o":22876.5,"h":22899,"l":22876.5,"c":22898.5,"v":113.751}
{"ts":1658559000000,"o":22898.5,"h":22927.5,"l":22876.5,"c":22877,"v":120.133}
{"ts":1658559060000,"o":22877,"h":22893,"l":22873,"c":22892.5,"v":83.582}
{"ts":1658559120000,"o":22892.5,"h":22894,"l":22885.5,"c":22892,"v":13.164}
{"ts":1658559180000,"o":22892,"h":22896.5,"l":22891.5,"c":22896.5,"v":24.382}
{"ts":1658559240000,"o":22896.5,"h":22910,"l":22888.5,"c":22888.5,"v":74.465}
{"ts":1658559300000,"o":22888.5,"h":22888.5,"l":22851,"c":22851.5,"v":52.231}
{"ts":1658559360000,"o":22851.5,"h":22851.5,"l":22807.5,"c":22813.5,"v":144.253}
{"ts":1658559420000,"o":22813.5,"h":22840,"l":22813.5,"c":22816,"v":105.669}
{"ts":1658559480000,"o":22816,"h":22841,"l":22816,"c":22833.5,"v":79.547}
{"ts":1658559540000,"o":22833.5,"h":22838.5,"l":22816,"c":22819.5,"v":42.192}
{"ts":1658559600000,"o":22819.5,"h":22824,"l":22810,"c":22810.5,"v":58.552}
{"ts":1658559660000,"o":22810.5,"h":22828.5,"l":22810,"c":22828.5,"v":59.03}
{"ts":1658559720000,"o":22828.5,"h":22828.5,"l":22819.5,"c":22823,"v":41.5}
{"ts":1658559780000,"o":22823,"h":22823,"l":22810.5,"c":22814.5,"v":64.051}
{"ts":1658559840000,"o":22814.5,"h":22815,"l":22801,"c":22810,"v":105.54}
{"ts":1658559900000,"o":22810,"h":22811,"l":22803,"c":22803.5,"v":58.567}
{"ts":1658559960000,"o":22803.5,"h":22809.5,"l":22802,"c":22809.5,"v":50.135}
{"ts":1658560020000,"o":22809.5,"h":22810,"l":22766,"c":22772,"v":283.887}
{"ts":1658560080000,"o":22772,"h":22777.5,"l":22640,"c":22692,"v":1211.14}
{"ts":1658560140000,"o":22692,"h":22718.5,"l":22672,"c":22695.5,"v":308.084}
{"ts":1658560200000,"o":22695.5,"h":22721,"l":22695,"c":22719.5,"v":154.881}
{"ts":1658560260000,"o":22719.5,"h":22733.5,"l":22719,"c":22725,"v":73.763}
{"ts":1658560320000,"o":22725,"h":22749.5,"l":22724.5,"c":22749,"v":207.716}
{"ts":1658560380000,"o":22749,"h":22755,"l":22732,"c":22737.5,"v":80.215}
{"ts":1658560440000,"o":22737.5,"h":22747.5,"l":22737.5,"c":22744,"v":45.59}
{"ts":1658560500000,"o":22744,"h":22750,"l":22695,"c":22695,"v":344.86}
{"ts":1658560560000,"o":22695,"h":22711.5,"l":22680,"c":22711,"v":147.503}
{"ts":1658560620000,"o":22711,"h":22736,"l":22710,"c":22710,"v":166.104}
{"ts":1658560680000,"o":22710,"h":22720,"l":22710,"c":22719.5,"v":33.382}
{"ts":1658560740000,"o":22719.5,"h":22720.5,"l":22719,"c":22719,"v":41.754}
{"ts":1658560800000,"o":22719,"h":22719.5,"l":22705.5,"c":22711.5,"v":49.664}
{"ts":1658560860000,"o":22711.5,"h":22711.5,"l":22704,"c":22704,"v":38.258}
{"ts":1658560920000,"o":22704,"h":22721.5,"l":22702,"c":22720.5,"v":59.537}
{"ts":1658560980000,"o":22720.5,"h":22723.5,"l":22720,"c":22723.5,"v":25.148}
{"ts":1658561040000,"o":22723.5,"h":22727.5,"l":22705,"c":22727.5,"v":48.101}
{"ts":1658561100000,"o":22727.5,"h":22786,"l":22717.5,"c":22765.5,"v":477.689}
{"ts":1658561160000,"o":22765.5,"h":22787.5,"l":22755,"c":22774.5,"v":165.562}
{"ts":1658561220000,"o":22774.5,"h":22781,"l":22767,"c":22767.5,"v":63.192}
{"ts":1658561280000,"o":22767.5,"h":22782,"l":22765,"c":22782,"v":86.724}
{"ts":1658561340000,"o":22782,"h":22787,"l":22770.5,"c":22785,"v":42.184}
{"ts":1658561400000,"o":22785,"h":22795,"l":22777.5,"c":22778,"v":85.723}
{"ts":1658561460000,"o":22778,"h":22780.5,"l":22737,"c":22748,"v":81.548}
{"ts":1658561520000,"o":22748,"h":22787,"l":22748,"c":22785.5,"v":46.899}
{"ts":1658561580000,"o":22785.5,"h":22785.5,"l":22776,"c":22776.5,"v":22.827}
{"ts":1658561640000,"o":22776.5,"h":22780,"l":22772.5,"c":22773,"v":23.192}
{"ts":1658561700000,"o":22773,"h":22785.5,"l":22772.5,"c":22781.5,"v":45.62}
{"ts":1658561760000,"o":22781.5,"h":22781.5,"l":22765.5,"c":22766,"v":101.647}
{"ts":1658561820000,"o":22766,"h":22777,"l":22765.5,"c":22776,"v":31.649}
{"ts":1658561880000,"o":22776,"h":22776.5,"l":22770.5,"c":22776.5,"v":13.951}
{"ts":1658561940000,"o":22776.5,"h":22776.5,"l":22759,"c":22759,"v":13.377}
{"ts":1658562000000,"o":22759,"h":22759.5,"l":22747,"c":22747,"v":51.057}
{"ts":1658562060000,"o":22747,"h":22762,"l":22745,"c":22760,"v":56.113}
{"ts":1658562120000,"o":22760,"h":22767,"l":22750,"c":22761,"v":17.352}
{"ts":1658562180000,"o":22761,"h":22761.5,"l":22742.5,"c":22747,"v":21.628}
{"ts":1658562240000,"o":22747,"h":22747.5,"l":22736.5,"c":22736.5,"v":65.341}
{"ts":1658562300000,"o":22736.5,"h":22746.5,"l":22736.5,"c":22739.5,"v":52.057}
{"ts":1658562360000,"o":22739.5,"h":22748,"l":22733,"c":22747.5,"v":37.312}
{"ts":1658562420000,"o":22747.5,"h":22748,"l":22740,"c":22744.5,"v":20.769}
{"ts":1658562480000,"o":22744.5,"h":22746,"l":22734.5,"c":22734.5,"v":18.039}
{"ts":1658562540000,"o":22734.5,"h":22735,"l":22724.5,"c":22726.5,"v":41.105}
{"ts":1658562600000,"o":22726.5,"h":22730,"l":22703,"c":22703.5,"v":63.276}
{"ts":1658562660000,"o":22703.5,"h":22714,"l":22703,"c":22714,"v":53.156}
{"ts":1658562720000,"o":22714,"h":22723.5,"l":22713.5,"c":22714.5,"v":42.627}
{"ts":1658562780000,"o":22714.5,"h":22724.5,"l":22714,"c":22723,"v":26.181}
{"ts":1658562840000,"o":22723,"h":22723,"l":22703,"c":22705,"v":59.369}
{"ts":1658562900000,"o":22705,"h":22726.5,"l":22703.5,"c":22726,"v":39.032}
{"ts":1658562960000,"o":22726,"h":22738,"l":22726,"c":22738,"v":57.958}
{"ts":1658563020000,"o":22738,"h":22748,"l":22737.5,"c":22747.5,"v":26.305}
{"ts":1658563080000,"o":22747.5,"h":22767,"l":22747.5,"c":22767,"v":52.471}
{"ts":1658563140000,"o":22767,"h":22770.5,"l":22763.5,"c":22765,"v":70.322}
{"ts":1658563200000,"o":22765,"h":22774,"l":22764.5,"c":22773.5,"v":64.291}
{"ts":1658563260000,"o":22773.5,"h":22777.5,"l":22773.5,"c":22776,"v":81.245}
{"ts":1658563320000,"o":22776,"h":22776.5,"l":22776,"c":22776.5,"v":33.045}
{"ts":1658563380000,"o":22776.5,"h":22776.5,"l":22775,"c":22775.5,"v":28.412}
{"ts":1658563440000,"o":22775.5,"h":22827,"l":22771,"c":22814.5,"v":247.367}
{"ts":1658563500000,"o":22814.5,"h":22815,"l":22791.5,"c":22804,"v":95.807}
{"ts":1658563560000,"o":22804,"h":22818,"l":22800,"c":22800,"v":86.223}
{"ts":1658563620000,"o":22800,"h":22847,"l":22800,"c":22838.5,"v":148.64}
{"ts":1658563680000,"o":22838.5,"h":22844,"l":22834.5,"c":22838,"v":90.556}
{"ts":1658563740000,"o":22838,"h":22838,"l":22823,"c":22827.5,"v":51.397}
{"ts":1658563800000,"o":22827.5,"h":22829,"l":22823.5,"c":22826,"v":51.688}
{"ts":1658563860000,"o":22826,"h":22829,"l":22816.5,"c":22816.5,"v":27.499}
{"ts":1658563920000,"o":22816.5,"h":22831,"l":22816.5,"c":22830.5,"v":28.863}
{"ts":1658563980000,"o":22830.5,"h":22832,"l":22828.5,"c":22832,"v":50.843}
{"ts":1658564040000,"o":22832,"h":22843.5,"l":22831.5,"c":22834.5,"v":37.224}
{"ts":1658564100000,"o":22834.5,"h":22838,"l":22822.5,"c":22822.5,"v":36.138}
{"ts":1658564160000,"o":22822.5,"h":22832,"l":22815,"c":22821,"v":54.027}
{"ts":1658564220000,"o":22821,"h":22824.5,"l":22816.5,"c":22817.5,"v":41.177}
{"ts":1658564280000,"o":22817.5,"h":22826.5,"l":22796.5,"c":22802,"v":110.523}
{"ts":1658564340000,"o":22802,"h":22820,"l":22799.5,"c":22801.5,"v":28.029}
{"ts":1658564400000,"o":22801.5,"h":22808,"l":22801.5,"c":22808,"v":38.852}
{"ts":1658564460000,"o":22808,"h":22809.5,"l":22752.5,"c":22788.5,"v":123.245}
{"ts":1658564520000,"o":22788.5,"h":22808.5,"l":22788,"c":22798.5,"v":22.088}
{"ts":1658564580000,"o":22798.5,"h":22801.5,"l":22788,"c":22788.5,"v":25.231}
{"ts":1658564640000,"o":22788.5,"h":22789,"l":22781.5,"c":22787.5,"v":47.287}
{"ts":1658564700000,"o":22787.5,"h":22820,"l":22787.5,"c":22805.5,"v":76.66}
{"ts":1658564760000,"o":22805.5,"h":22856,"l":22801,"c":22840.5,"v":223.213}
{"ts":1658564820000,"o":22840.5,"h":22846.5,"l":22840,"c":22846.5,"v":74.7}
{"ts":1658564880000,"o":22846.5,"h":22860,"l":22830.5,"c":22856,"v":179.005}
{"ts":1658564940000,"o":22856,"h":22861,"l":22841.5,"c":22844.5,"v":53.039}
{"ts":1658565000000,"o":22844.5,"h":22845,"l":22843.5,"c":22844,"v":24.405}
{"ts":1658565060000,"o":22844,"h":22854.5,"l":22837.5,"c":22838,"v":47.23}
{"ts":1658565120000,"o":22838,"h":22846.5,"l":22836.5,"c":22842,"v":60.802}
{"ts":1658565180000,"o":22842,"h":22846.5,"l":22840.5,"c":22846,"v":32.532}
{"ts":1658565240000,"o":22846,"h":22846.5,"l":22834,"c":22837.5,"v":51.109}
{"ts":1658565300000,"o":22837.5,"h":22855,"l":22837,"c":22852.5,"v":31.365}
{"ts":1658565360000,"o":22852.5,"h":22854,"l":22850,"c":22850,"v":16.866}
{"ts":1658565420000,"o":22850,"h":22858.5,"l":22842.5,"c":22845,"v":17.495}
{"ts":1658565480000,"o":22845,"h":22845,"l":22834,"c":22834,"v":17.762}
{"ts":1658565540000,"o":22834,"h":22834.5,"l":22834,"c":22834,"v":19.455}
{"ts":1658565600000,"o":22834,"h":22840,"l":22816.5,"c":22816.5,"v":47.897}
{"ts":1658565660000,"o":22816.5,"h":22838.5,"l":22816.5,"c":22838,"v":21.318}
{"ts":1658565720000,"o":22838,"h":22848.5,"l":22838,"c":22848.5,"v":26.985}
{"ts":1658565780000,"o":22848.5,"h":22849,"l":22848,"c":22848.5,"v":13.62}
{"ts":1658565840000,"o":22848.5,"h":22849,"l":22840.5,"c":22840.5,"v":42.134}
{"ts":1658565900000,"o":22840.5,"h":22845.5,"l":22806,"c":22806,"v":71.919}
{"ts":1658565960000,"o":22806,"h":22826,"l":22781.5,"c":22788.5,"v":165.838}
{"ts":1658566020000,"o":22788.5,"h":22788.5,"l":22763.5,"c":22775,"v":151.857}
{"ts":1658566080000,"o":22775,"h":22775.5,"l":22741.5,"c":22749.5,"v":218.187}
{"ts":1658566140000,"o":22749.5,"h":22775.5,"l":22730,"c":22753,"v":167.769}
{"ts":1658566200000,"o":22753,"h":22753.5,"l":22730,"c":22734.5,"v":136.76}
{"ts":1658566260000,"o":22734.5,"h":22735,"l":22685,"c":22695,"v":378.294}
{"ts":1658566320000,"o":22695,"h":22719.5,"l":22694.5,"c":22712.5,"v":98.754}
{"ts":1658566380000,"o":22712.5,"h":22712.5,"l":22665,"c":22685,"v":308.946}
{"ts":1658566440000,"o":22685,"h":22688.5,"l":22610,"c":22645.5,"v":829.349}
{"ts":1658566500000,"o":22645.5,"h":22685,"l":22645,"c":22685,"v":147.02}
{"ts":1658566560000,"o":22685,"h":22685,"l":22660,"c":22672,"v":135.445}
{"ts":1658566620000,"o":22672,"h":22684,"l":22652,"c":22652,"v":94.123}
{"ts":1658566680000,"o":22652,"h":22657,"l":22579.5,"c":22591,"v":514.688}
{"ts":1658566740000,"o":22591,"h":22612,"l":22580,"c":22604.5,"v":415.487}
{"ts":1658566800000,"o":22604.5,"h":22643,"l":22580.5,"c":22591.5,"v":445.758}
{"ts":1658566860000,"o":22591.5,"h":22605,"l":22569.5,"c":22605,"v":278.636}
{"ts":1658566920000,"o":22605,"h":22617,"l":22595,"c":22617,"v":89.975}
{"ts":1658566980000,"o":22617,"h":22625.5,"l":22600,"c":22620.5,"v":163.187}
{"ts":1658567040000,"o":22620.5,"h":22627,"l":22564,"c":22569.5,"v":216.332}
{"ts":1658567100000,"o":22569.5,"h":22589.5,"l":22565,"c":22571.5,"v":156.084}
{"ts":1658567160000,"o":22571.5,"h":22577.5,"l":22520,"c":22570.5,"v":605.544}
{"ts":1658567220000,"o":22570.5,"h":22594,"l":22560.5,"c":22590,"v":196.639}
{"ts":1658567280000,"o":22590,"h":22597.5,"l":22556.5,"c":22597.5,"v":148.793}
{"ts":1658567340000,"o":22597.5,"h":22619,"l":22588,"c":22600.5,"v":266.462}
{"ts":1658567400000,"o":22600.5,"h":22615,"l":22600,"c":22614.5,"v":55.072}
{"ts":1658567460000,"o":22614.5,"h":22621.5,"l":22595,"c":22595,"v":150.416}
{"ts":1658567520000,"o":22595,"h":22614.5,"l":22595,"c":22614.5,"v":40.131}
{"ts":1658567580000,"o":22614.5,"h":22624,"l":22602.5,"c":22618,"v":178.507}
{"ts":1658567640000,"o":22618,"h":22659.5,"l":22597,"c":22657.5,"v":437.819}
{"ts":1658567700000,"o":22657.5,"h":22658,"l":22608.5,"c":22624.5,"v":152.997}
{"ts":1658567760000,"o":22624.5,"h":22635,"l":22610.5,"c":22634.5,"v":72.473}
{"ts":1658567820000,"o":22634.5,"h":22635,"l":22620,"c":22621.5,"v":28.632}
{"ts":1658567880000,"o":22621.5,"h":22622.5,"l":22593,"c":22603,"v":171.134}
{"ts":1658567940000,"o":22603,"h":22611,"l":22603,"c":22609.5,"v":24.992}
{"ts":1658568000000,"o":22609.5,"h":22610,"l":22595,"c":22595.5,"v":73.74}
{"ts":1658568060000,"o":22595.5,"h":22595.5,"l":22566,"c":22586,"v":181.613}
{"ts":1658568120000,"o":22586,"h":22594,"l":22584,"c":22589,"v":56.58}
{"ts":1658568180000,"o":22589,"h":22593.5,"l":22580,"c":22584,"v":49.649}
{"ts":1658568240000,"o":22584,"h":22608,"l":22584,"c":22608,"v":45.04}
{"ts":1658568300000,"o":22608,"h":22614,"l":22600,"c":22614,"v":54.084}
{"ts":1658568360000,"o":22614,"h":22657,"l":22613.5,"c":22643,"v":251.361}
{"ts":1658568420000,"o":22643,"h":22643,"l":22631.5,"c":22632,"v":53.835}
{"ts":1658568480000,"o":22632,"h":22646.5,"l":22631.5,"c":22645.5,"v":44.295}
{"ts":1658568540000,"o":22645.5,"h":22670.5,"l":22645,"c":22659.5,"v":112.907}
{"ts":1658568600000,"o":22659.5,"h":22664,"l":22650,"c":22650.5,"v":60.522}
{"ts":1658568660000,"o":22650.5,"h":22650.5,"l":22633.5,"c":22634.5,"v":72.663}
{"ts":1658568720000,"o":22634.5,"h":22643.5,"l":22616.5,"c":22619.5,"v":53.487}
{"ts":1658568780000,"o":22619.5,"h":22627.5,"l":22619.5,"c":22624.5,"v":49.156}
{"ts":1658568840000,"o":22624.5,"h":22627,"l":22619.5,"c":22622.5,"v":43.355}
{"ts":1658568900000,"o":22622.5,"h":22630,"l":22622.5,"c":22629.5,"v":60.446}
{"ts":1658568960000,"o":22629.5,"h":22630,"l":22629.5,"c":22630,"v":23.648}
{"ts":1658569020000,"o":22630,"h":22630,"l":22621.5,"c":22627.5,"v":62.732}
{"ts":1658569080000,"o":22627.5,"h":22629.5,"l":22627.5,"c":22628.5,"v":30.254}
{"ts":1658569140000,"o":22628.5,"h":22630,"l":22627.5,"c":22629.5,"v":23.473}
{"ts":1658569200000,"o":22629.5,"h":22661,"l":22629.5,"c":22660.5,"v":60.156}
{"ts":1658569260000,"o":22660.5,"h":22675,"l":22660.5,"c":22674.5,"v":92.819}
{"ts":1658569320000,"o":22674.5,"h":22675.5,"l":22673,"c":22673,"v":39.22}
{"ts":1658569380000,"o":22673,"h":22677,"l":22670,"c":22676.5,"v":37.278}
{"ts":1658569440000,"o":22676.5,"h":22680,"l":22675,"c":22680,"v":47.475}
{"ts":1658569500000,"o":22680,"h":22685,"l":22662.5,"c":22666.5,"v":66.098}
{"ts":1658569560000,"o":22666.5,"h":22666.5,"l":22666,"c":22666.5,"v":47.329}
{"ts":1658569620000,"o":22666.5,"h":22666.5,"l":22663,"c":22666.5,"v":24.263}
{"ts":1658569680000,"o":22666.5,"h":22666.5,"l":22619,"c":22633,"v":230.86}
{"ts":1658569740000,"o":22633,"h":22633,"l":22631,"c":22631.5,"v":44.555}
{"ts":1658569800000,"o":22631.5,"h":22632,"l":22608,"c":22631.5,"v":87.988}
{"ts":1658569860000,"o":22631.5,"h":22635,"l":22622.5,"c":22626,"v":19.417}
{"ts":1658569920000,"o":22626,"h":22633,"l":22614.5,"c":22632.5,"v":46.512}
{"ts":1658569980000,"o":22632.5,"h":22647.5,"l":22631,"c":22647.5,"v":46.403}
{"ts":1658570040000,"o":22647.5,"h":22660.5,"l":22647.5,"c":22651,"v":21.865}
{"ts":1658570100000,"o":22651,"h":22655,"l":22650,"c":22655,"v":21.663}
{"ts":1658570160000,"o":22655,"h":22655.5,"l":22654.5,"c":22655.5,"v":25.783}
{"ts":1658570220000,"o":22655.5,"h":22655.5,"l":22630,"c":22630.5,"v":33.275}
{"ts":1658570280000,"o":22630.5,"h":22651.5,"l":22630,"c":22648.5,"v":16.868}
{"ts":1658570340000,"o":22648.5,"h":22653,"l":22648,"c":22652.5,"v":5.679}
{"ts":1658570400000,"o":22652.5,"h":22655,"l":22639.5,"c":22650,"v":31.972}
{"ts":1658570460000,"o":22650,"h":22655.5,"l":22646.5,"c":22646.5,"v":28.331}
{"ts":1658570520000,"o":22646.5,"h":22647,"l":22635,"c":22635.5,"v":38.201}
{"ts":1658570580000,"o":22635.5,"h":22635.5,"l":22622.5,"c":22626.5,"v":56.772}
{"ts":1658570640000,"o":22626.5,"h":22638,"l":22626,"c":22636,"v":31.863}
{"ts":1658570700000,"o":22636,"h":22650,"l":22636,"c":22649.5,"v":15.767}
{"ts":1658570760000,"o":22649.5,"h":22650,"l":22640.5,"c":22644,"v":103.711}
{"ts":1658570820000,"o":22644,"h":22666,"l":22644,"c":22666,"v":64.109}
{"ts":1658570880000,"o":22666,"h":22677.5,"l":22666,"c":22673,"v":30.141}
{"ts":1658570940000,"o":22673,"h":22676,"l":22663.5,"c":22676,"v":24.1}
{"ts":1658571000000,"o":22676,"h":22676,"l":22670,"c":22670.5,"v":23.951}
{"ts":1658571060000,"o":22670.5,"h":22678,"l":22668,"c":22677,"v":36.707}
{"ts":1658571120000,"o":22677,"h":22683,"l":22675,"c":22682.5,"v":58.768}
{"ts":1658571180000,"o":22682.5,"h":22685,"l":22677.5,"c":22677.5,"v":37.442}
{"ts":1658571240000,"o":22677.5,"h":22683.5,"l":22677.5,"c":22683,"v":15.282}
{"ts":1658571300000,"o":22683,"h":22698.5,"l":22673.5,"c":22673.5,"v":122.855}
{"ts":1658571360000,"o":22673.5,"h":22674,"l":22652,"c":22652.5,"v":44.37}
{"ts":1658571420000,"o":22652.5,"h":22673,"l":22652.5,"c":22673,"v":24.042}
{"ts":1658571480000,"o":22673,"h":22674,"l":22666,"c":22674,"v":20.229}
{"ts":1658571540000,"o":22674,"h":22678.5,"l":22669.5,"c":22675.5,"v":15.463}
{"ts":1658571600000,"o":22675.5,"h":22676,"l":22666,"c":22676,"v":20.106}
{"ts":1658571660000,"o":22676,"h":22691,"l":22671.5,"c":22671.5,"v":38.262}
{"ts":1658571720000,"o":22671.5,"h":22674.5,"l":22671.5,"c":22674.5,"v":19.429}
{"ts":1658571780000,"o":22674.5,"h":22678,"l":22662,"c":22662.5,"v":41.99}
{"ts":1658571840000,"o":22662.5,"h":22662.5,"l":22657,"c":22661.5,"v":20.689}
{"ts":1658571900000,"o":22661.5,"h":22662,"l":22653.5,"c":22654,"v":23.682}
{"ts":1658571960000,"o":22654,"h":22654,"l":22648,"c":22653,"v":31.293}
{"ts":1658572020000,"o":22653,"h":22654,"l":22648,"c":22648.5,"v":53.638}
{"ts":1658572080000,"o":22648.5,"h":22660,"l":22648,"c":22650,"v":13.227}
{"ts":1658572140000,"o":22650,"h":22660,"l":22650,"c":22660,"v":17.431}
{"ts":1658572200000,"o":22660,"h":22662,"l":22659.5,"c":22662,"v":19.009}
{"ts":1658572260000,"o":22662,"h":22662,"l":22645.5,"c":22646,"v":32.462}
{"ts":1658572320000,"o":22646,"h":22646,"l":22587.5,"c":22598,"v":231.852}
{"ts":1658572380000,"o":22598,"h":22615.5,"l":22597,"c":22602,"v":278.976}
{"ts":1658572440000,"o":22602,"h":22615,"l":22601.5,"c":22615,"v":33.878}
{"ts":1658572500000,"o":22615,"h":22615,"l":22593.5,"c":22597.5,"v":166.536}
{"ts":1658572560000,"o":22597.5,"h":22598,"l":22568.5,"c":22571,"v":202.391}
{"ts":1658572620000,"o":22571,"h":22574.5,"l":22522,"c":22532,"v":302.694}
{"ts":1658572680000,"o":22532,"h":22533.5,"l":22356,"c":22439.5,"v":2050.798}
{"ts":1658572740000,"o":22439.5,"h":22465.5,"l":22415,"c":22451,"v":297.759}
{"ts":1658572800000,"o":22451,"h":22482,"l":22443,"c":22460,"v":177.985}
{"ts":1658572860000,"o":22460,"h":22462,"l":22434,"c":22436,"v":292.548}
{"ts":1658572920000,"o":22436,"h":22460,"l":22436,"c":22450,"v":127.666}
{"ts":1658572980000,"o":22450,"h":22489.5,"l":22450,"c":22467,"v":147.593}
{"ts":1658573040000,"o":22467,"h":22472.5,"l":22442,"c":22455.5,"v":171.165}
{"ts":1658573100000,"o":22455.5,"h":22455.5,"l":22400,"c":22440,"v":625.168}
{"ts":1658573160000,"o":22440,"h":22537,"l":22439.5,"c":22517,"v":906.144}
{"ts":1658573220000,"o":22517,"h":22528.5,"l":22502,"c":22528,"v":117.441}
{"ts":1658573280000,"o":22528,"h":22533,"l":22510,"c":22515,"v":97.217}
{"ts":1658573340000,"o":22515,"h":22535.5,"l":22514.5,"c":22527.5,"v":64.159}
{"ts":1658573400000,"o":22527.5,"h":22535,"l":22511.5,"c":22530,"v":105.782}
{"ts":1658573460000,"o":22530,"h":22539,"l":22526,"c":22526.5,"v":59.825}
{"ts":1658573520000,"o":22526.5,"h":22526.5,"l":22510,"c":22514.5,"v":108.601}
{"ts":1658573580000,"o":22514.5,"h":22520,"l":22494,"c":22500,"v":100.741}
{"ts":1658573640000,"o":22500,"h":22500,"l":22469.5,"c":22482.5,"v":102.265}
{"ts":1658573700000,"o":22482.5,"h":22498.5,"l":22460.5,"c":22492.5,"v":135.761}
{"ts":1658573760000,"o":22492.5,"h":22494.5,"l":22486,"c":22493,"v":34.441}
{"ts":1658573820000,"o":22493,"h":22498.5,"l":22454,"c":22473,"v":90.756}
{"ts":1658573880000,"o":22473,"h":22482,"l":22467,"c":22481.5,"v":60.724}
{"ts":1658573940000,"o":22481.5,"h":22516.5,"l":22476,"c":22508,"v":210.766}
{"ts":1658574000000,"o":22508,"h":22519.5,"l":22463,"c":22471.5,"v":314.759}
{"ts":1658574060000,"o":22471.5,"h":22472,"l":22440.5,"c":22449,"v":119.112}
{"ts":1658574120000,"o":22449,"h":22459,"l":22442.5,"c":22457.5,"v":97.102}
{"ts":1658574180000,"o":22457.5,"h":22462.5,"l":22456,"c":22462.5,"v":41.057}
{"ts":1658574240000,"o":22462.5,"h":22482,"l":22462,"c":22481.5,"v":104.872}
{"ts":1658574300000,"o":22481.5,"h":22482,"l":22457,"c":22457,"v":104.759}
{"ts":1658574360000,"o":22457,"h":22470.5,"l":22449.5,"c":22455,"v":120.63}
{"ts":1658574420000,"o":22455,"h":22470,"l":22455,"c":22469.5,"v":48.23}
{"ts":1658574480000,"o":22469.5,"h":22471,"l":22450,"c":22450,"v":44.743}
{"ts":1658574540000,"o":22450,"h":22458.5,"l":22450,"c":22458.5,"v":43.199}
{"ts":1658574600000,"o":22458.5,"h":22478.5,"l":22449.5,"c":22476,"v":64.544}
{"ts":1658574660000,"o":22476,"h":22478,"l":22460,"c":22460,"v":45.439}
{"ts":1658574720000,"o":22460,"h":22464,"l":22441.5,"c":22445.5,"v":32.743}
{"ts":1658574780000,"o":22445.5,"h":22445.5,"l":22369.5,"c":22391.5,"v":539.365}
{"ts":1658574840000,"o":22391.5,"h":22430,"l":22384.5,"c":22407,"v":254.718}
{"ts":1658574900000,"o":22407,"h":22418.5,"l":22358,"c":22390.5,"v":356.14}
{"ts":1658574960000,"o":22390.5,"h":22391,"l":22353.5,"c":22359,"v":268.592}
{"ts":1658575020000,"o":22359,"h":22385.5,"l":22351,"c":22378.5,"v":164.148}
{"ts":1658575080000,"o":22378.5,"h":22422.5,"l":22369.5,"c":22422,"v":177.091}
{"ts":1658575140000,"o":22422,"h":22430,"l":22408,"c":22408.5,"v":164.78}
{"ts":1658575200000,"o":22408.5,"h":22441,"l":22408.5,"c":22439.5,"v":202.208}
{"ts":1658575260000,"o":22439.5,"h":22447.5,"l":22411,"c":22424.5,"v":117.383}
{"ts":1658575320000,"o":22424.5,"h":22445,"l":22424.5,"c":22440.5,"v":79.094}
{"ts":1658575380000,"o":22440.5,"h":22444,"l":22433,"c":22436.5,"v":47.353}
{"ts":1658575440000,"o":22436.5,"h":22437,"l":22416.5,"c":22416.5,"v":36.363}
{"ts":1658575500000,"o":22416.5,"h":22485,"l":22416.5,"c":22474.5,"v":303.967}
{"ts":1658575560000,"o":22474.5,"h":22474.5,"l":22457.5,"c":22461.5,"v":49.484}
{"ts":1658575620000,"o":22461.5,"h":22478,"l":22461,"c":22477.5,"v":48.373}
{"ts":1658575680000,"o":22477.5,"h":22487,"l":22476.5,"c":22477.5,"v":102.865}
{"ts":1658575740000,"o":22477.5,"h":22488.5,"l":22470,"c":22486,"v":125.224}
{"ts":1658575800000,"o":22486,"h":22488,"l":22480,"c":22485,"v":41.567}
{"ts":1658575860000,"o":22485,"h":22485.5,"l":22459,"c":22469.5,"v":82.401}
{"ts":1658575920000,"o":22469.5,"h":22470,"l":22444.5,"c":22457.5,"v":125.479}
{"ts":1658575980000,"o":22457.5,"h":22466.5,"l":22454.5,"c":22466,"v":29.352}
{"ts":1658576040000,"o":22466,"h":22466.5,"l":22444.5,"c":22454,"v":108.161}
{"ts":1658576100000,"o":22454,"h":22454,"l":22430.5,"c":22433.5,"v":61.332}
{"ts":1658576160000,"o":22433.5,"h":22443.5,"l":22431,"c":22433.5,"v":36.942}
{"ts":1658576220000,"o":22433.5,"h":22433.5,"l":22405.5,"c":22417.5,"v":113.088}
{"ts":1658576280000,"o":22417.5,"h":22425.5,"l":22406,"c":22412.5,"v":121.489}
{"ts":1658576340000,"o":22412.5,"h":22412.5,"l":22383,"c":22398,"v":242.22}
{"ts":1658576400000,"o":22398,"h":22411.5,"l":22398,"c":22410,"v":132.727}
{"ts":1658576460000,"o":22410,"h":22412,"l":22398.5,"c":22403.5,"v":70.814}
{"ts":1658576520000,"o":22403.5,"h":22409,"l":22260,"c":22301,"v":1594.491}
{"ts":1658576580000,"o":22301,"h":22330.5,"l":22232,"c":22270,"v":1066.991}
{"ts":1658576640000,"o":22270,"h":22293,"l":22222,"c":22250.5,"v":831.317}
{"ts":1658576700000,"o":22250.5,"h":22260,"l":22226,"c":22241.5,"v":432.481}
{"ts":1658576760000,"o":22241.5,"h":22271,"l":22241,"c":22270.5,"v":358.599}
{"ts":1658576820000,"o":22270.5,"h":22303.5,"l":22270,"c":22298.5,"v":367.95}
{"ts":1658576880000,"o":22298.5,"h":22298.5,"l":22259,"c":22259,"v":125.881}
{"ts":1658576940000,"o":22259,"h":22259.5,"l":22230,"c":22232.5,"v":224.356}
{"ts":1658577000000,"o":22232.5,"h":22259,"l":22232,"c":22258.5,"v":159.926}
{"ts":1658577060000,"o":22258.5,"h":22259.5,"l":22234,"c":22234.5,"v":208.794}
{"ts":1658577120000,"o":22234.5,"h":22235.5,"l":22210,"c":22222,"v":369.052}
{"ts":1658577180000,"o":22222,"h":22246.5,"l":22202,"c":22240.5,"v":253.097}
{"ts":1658577240000,"o":22240.5,"h":22262.5,"l":22240,"c":22242.5,"v":174.012}
{"ts":1658577300000,"o":22242.5,"h":22247,"l":22235.5,"c":22247,"v":159.444}
{"ts":1658577360000,"o":22247,"h":22247,"l":22213,"c":22230,"v":132.546}
{"ts":1658577420000,"o":22230,"h":22248.5,"l":22227.5,"c":22243.5,"v":94.573}
{"ts":1658577480000,"o":22243.5,"h":22243.5,"l":22226,"c":22226,"v":78.683}
{"ts":1658577540000,"o":22226,"h":22228.5,"l":22215,"c":22225,"v":109.297}
{"ts":1658577600000,"o":22225,"h":22248,"l":22215,"c":22248,"v":182.259}
{"ts":1658577660000,"o":22248,"h":22249.5,"l":22200,"c":22200.5,"v":194.866}
{"ts":1658577720000,"o":22200.5,"h":22225,"l":22161,"c":22198,"v":648.221}
{"ts":1658577780000,"o":22198,"h":22202,"l":22160,"c":22173,"v":418.83}
{"ts":1658577840000,"o":22173,"h":22174,"l":22156,"c":22156.5,"v":339.56}
{"ts":1658577900000,"o":22156.5,"h":22170,"l":22140,"c":22160,"v":699.116}
{"ts":1658577960000,"o":22160,"h":22182,"l":22140,"c":22156.5,"v":342.479}
{"ts":1658578020000,"o":22156.5,"h":22168,"l":22101,"c":22159,"v":708.32}
{"ts":1658578080000,"o":22159,"h":22189.5,"l":22159,"c":22183.5,"v":256.736}
{"ts":1658578140000,"o":22183.5,"h":22215,"l":22183.5,"c":22214.5,"v":305.75}
{"ts":1658578200000,"o":22214.5,"h":22267,"l":22213.5,"c":22259,"v":854.469}
{"ts":1658578260000,"o":22259,"h":22269,"l":22220,"c":22255,"v":300.194}
{"ts":1658578320000,"o":22255,"h":22260,"l":22249,"c":22260,"v":117.52}
{"ts":1658578380000,"o":22260,"h":22278,"l":22260,"c":22264.5,"v":204.172}
{"ts":1658578440000,"o":22264.5,"h":22280,"l":22263,"c":22268.5,"v":162.158}
{"ts":1658578500000,"o":22268.5,"h":22287,"l":22267,"c":22286.5,"v":340.967}
{"ts":1658578560000,"o":22286.5,"h":22287,"l":22282,"c":22283,"v":110.128}
{"ts":1658578620000,"o":22283,"h":22296,"l":22241.5,"c":22243.5,"v":302.974}
{"ts":1658578680000,"o":22243.5,"h":22260.5,"l":22243,"c":22252,"v":115.027}
{"ts":1658578740000,"o":22252,"h":22260.5,"l":22251.5,"c":22259,"v":59.619}
{"ts":1658578800000,"o":22259,"h":22266,"l":22230,"c":22249.5,"v":150.409}
{"ts":1658578860000,"o":22249.5,"h":22253.5,"l":22233,"c":22245,"v":185.432}
{"ts":1658578920000,"o":22245,"h":22278.5,"l":22245,"c":22278.5,"v":276.109}
{"ts":1658578980000,"o":22278.5,"h":22289,"l":22277,"c":22288.5,"v":80.607}
{"ts":1658579040000,"o":22288.5,"h":22310,"l":22288.5,"c":22305,"v":198.601}
{"ts":1658579100000,"o":22305,"h":22305,"l":22289.5,"c":22293,"v":160.19}
{"ts":1658579160000,"o":22293,"h":22293,"l":22275,"c":22288,"v":167.791}
{"ts":1658579220000,"o":22288,"h":22289,"l":22270,"c":22272.5,"v":89.041}
{"ts":1658579280000,"o":22272.5,"h":22302,"l":22272.5,"c":22293.5,"v":113.581}
{"ts":1658579340000,"o":22293.5,"h":22293.5,"l":22279,"c":22286.5,"v":44.704}
{"ts":1658579400000,"o":22286.5,"h":22294,"l":22260.5,"c":22264,"v":71.308}
{"ts":1658579460000,"o":22264,"h":22270,"l":22261,"c":22270,"v":115.138}
{"ts":1658579520000,"o":22270,"h":22287.5,"l":22265,"c":22287.5,"v":72.076}
{"ts":1658579580000,"o":22287.5,"h":22287.5,"l":22285,"c":22285.5,"v":38.468}
{"ts":1658579640000,"o":22285.5,"h":22285.5,"l":22267.5,"c":22273,"v":107.726}
{"ts":1658579700000,"o":22273,"h":22316.5,"l":22273,"c":22296.5,"v":155.43}
{"ts":1658579760000,"o":22296.5,"h":22300,"l":22291.5,"c":22300,"v":98.617}
{"ts":1658579820000,"o":22300,"h":22305.5,"l":22285,"c":22292.5,"v":77.227}
{"ts":1658579880000,"o":22292.5,"h":22305,"l":22292.5,"c":22296.5,"v":39.629}
{"ts":1658579940000,"o":22296.5,"h":22337,"l":22296.5,"c":22322,"v":204.978}
{"ts":1658580000000,"o":22322,"h":22367,"l":22322,"c":22328,"v":395.27}
{"ts":1658580060000,"o":22328,"h":22329.5,"l":22295,"c":22299,"v":143.778}
{"ts":1658580120000,"o":22299,"h":22300,"l":22290.5,"c":22299,"v":97.44}
{"ts":1658580180000,"o":22299,"h":22309,"l":22296,"c":22305,"v":35.17}
{"ts":1658580240000,"o":22305,"h":22305.5,"l":22291,"c":22291,"v":61.102}
{"ts":1658580300000,"o":22291,"h":22291.5,"l":22277.5,"c":22280.5,"v":70.572}
{"ts":1658580360000,"o":22280.5,"h":22299.5,"l":22280,"c":22294.5,"v":90.658}
{"ts":1658580420000,"o":22294.5,"h":22331,"l":22294.5,"c":22300.5,"v":120.988}
{"ts":1658580480000,"o":22300.5,"h":22304.5,"l":22290,"c":22290.5,"v":39.924}
{"ts":1658580540000,"o":22290.5,"h":22290.5,"l":22270.5,"c":22270.5,"v":50.158}
{"ts":1658580600000,"o":22270.5,"h":22271,"l":22246.5,"c":22265.5,"v":232.455}
{"ts":1658580660000,"o":22265.5,"h":22289.5,"l":22259,"c":22288,"v":98.42}
{"ts":1658580720000,"o":22288,"h":22288.5,"l":22275.5,"c":22275.5,"v":38.534}
{"ts":1658580780000,"o":22275.5,"h":22282,"l":22256.5,"c":22263,"v":138.871}
{"ts":1658580840000,"o":22263,"h":22265,"l":22263,"c":22265,"v":49.165}
{"ts":1658580900000,"o":22265,"h":22272.5,"l":22263.5,"c":22272.5,"v":33.551}
{"ts":1658580960000,"o":22272.5,"h":22283.5,"l":22272,"c":22280,"v":66.205}
{"ts":1658581020000,"o":22280,"h":22282,"l":22273.5,"c":22281,"v":31.857}
{"ts":1658581080000,"o":22281,"h":22285,"l":22267,"c":22267.5,"v":86.454}
{"ts":1658581140000,"o":22267.5,"h":22277,"l":22265.5,"c":22277,"v":37.79}
{"ts":1658581200000,"o":22277,"h":22277,"l":22265,"c":22266.5,"v":67.321}
{"ts":1658581260000,"o":22266.5,"h":22271,"l":22262.5,"c":22263,"v":54.879}
{"ts":1658581320000,"o":22263,"h":22271,"l":22263,"c":22270.5,"v":23.559}
{"ts":1658581380000,"o":22270.5,"h":22284.5,"l":22270.5,"c":22284.5,"v":43.359}
{"ts":1658581440000,"o":22284.5,"h":22290,"l":22284,"c":22290,"v":48.821}
{"ts":1658581500000,"o":22290,"h":22290,"l":22270.5,"c":22276,"v":29.904}
{"ts":1658581560000,"o":22276,"h":22276,"l":22265.5,"c":22266,"v":44.063}
{"ts":1658581620000,"o":22266,"h":22277,"l":22265.5,"c":22272,"v":123.028}
{"ts":1658581680000,"o":22272,"h":22284,"l":22269,"c":22278,"v":91.681}
{"ts":1658581740000,"o":22278,"h":22278.5,"l":22269.5,"c":22273,"v":11.485}
{"ts":1658581800000,"o":22273,"h":22275,"l":22269.5,"c":22269.5,"v":17.407}
{"ts":1658581860000,"o":22269.5,"h":22274,"l":22267,"c":22271,"v":45.306}
{"ts":1658581920000,"o":22271,"h":22285,"l":22263,"c":22284.5,"v":29.115}
{"ts":1658581980000,"o":22284.5,"h":22300,"l":22284.5,"c":22299.5,"v":71.086}
{"ts":1658582040000,"o":22299.5,"h":22323,"l":22299.5,"c":22323,"v":124.886}
{"ts":1658582100000,"o":22323,"h":22329,"l":22310,"c":22329,"v":81.18}
{"ts":1658582160000,"o":22329,"h":22343,"l":22329,"c":22339,"v":142.004}
{"ts":1658582220000,"o":22339,"h":22346,"l":22322.5,"c":22346,"v":116.208}
{"ts":1658582280000,"o":22346,"h":22352,"l":22338.5,"c":22345,"v":130.544}
{"ts":1658582340000,"o":22345,"h":22345,"l":22325,"c":22329.5,"v":108.512}
{"ts":1658582400000,"o":22329.5,"h":22330,"l":22326,"c":22326.5,"v":111.105}
{"ts":1658582460000,"o":22326.5,"h":22326.5,"l":22316,"c":22320.5,"v":48.845}
{"ts":1658582520000,"o":22320.5,"h":22320.5,"l":22298.5,"c":22299.5,"v":83.633}
{"ts":1658582580000,"o":22299.5,"h":22306.5,"l":22286,"c":22286,"v":126.487}
{"ts":1658582640000,"o":22286,"h":22310,"l":22284.5,"c":22300.5,"v":35.801}
{"ts":1658582700000,"o":22300.5,"h":22303,"l":22300,"c":22301.5,"v":28.014}
{"ts":1658582760000,"o":22301.5,"h":22301.5,"l":22295,"c":22295.5,"v":37.62}
{"ts":1658582820000,"o":22295.5,"h":22295.5,"l":22279,"c":22293,"v":57}
{"ts":1658582880000,"o":22293,"h":22293,"l":22287,"c":22288.5,"v":20.488}
{"ts":1658582940000,"o":22288.5,"h":22306.5,"l":22288.5,"c":22306.5,"v":74.707}
{"ts":1658583000000,"o":22306.5,"h":22306.5,"l":22292.5,"c":22293,"v":17.391}
{"ts":1658583060000,"o":22293,"h":22293,"l":22290,"c":22290,"v":31.948}
{"ts":1658583120000,"o":22290,"h":22292.5,"l":22283,"c":22283,"v":71.575}
{"ts":1658583180000,"o":22283,"h":22289.5,"l":22283,"c":22289.5,"v":39.341}
{"ts":1658583240000,"o":22289.5,"h":22292.5,"l":22289,"c":22292.5,"v":23.226}
{"ts":1658583300000,"o":22292.5,"h":22297.5,"l":22290,"c":22290.5,"v":14.366}
{"ts":1658583360000,"o":22290.5,"h":22309.5,"l":22290,"c":22309.5,"v":28.173}
{"ts":1658583420000,"o":22309.5,"h":22330.5,"l":22309,"c":22330.5,"v":82.703}
{"ts":1658583480000,"o":22330.5,"h":22330.5,"l":22315,"c":22325.5,"v":55.997}
{"ts":1658583540000,"o":22325.5,"h":22325.5,"l":22315,"c":22315.5,"v":14.416}
{"ts":1658583600000,"o":22315.5,"h":22324,"l":22312.5,"c":22323.5,"v":33.342}
{"ts":1658583660000,"o":22323.5,"h":22324,"l":22311.5,"c":22312,"v":29.184}
{"ts":1658583720000,"o":22312,"h":22318.5,"l":22310,"c":22314.5,"v":18.92}
{"ts":1658583780000,"o":22314.5,"h":22315,"l":22314.5,"c":22314.5,"v":16.888}
{"ts":1658583840000,"o":22314.5,"h":22315,"l":22302.5,"c":22307.5,"v":37.592}
{"ts":1658583900000,"o":22307.5,"h":22314.5,"l":22305,"c":22305.5,"v":30.97}
{"ts":1658583960000,"o":22305.5,"h":22310,"l":22303.5,"c":22308.5,"v":10.274}
{"ts":1658584020000,"o":22308.5,"h":22310,"l":22305.5,"c":22309.5,"v":23.37}
{"ts":1658584080000,"o":22309.5,"h":22333,"l":22309.5,"c":22332.5,"v":50.834}
{"ts":1658584140000,"o":22332.5,"h":22343,"l":22314.5,"c":22342.5,"v":84.504}
{"ts":1658584200000,"o":22342.5,"h":22344.5,"l":22335,"c":22335.5,"v":49.162}
{"ts":1658584260000,"o":22335.5,"h":22384.5,"l":22335,"c":22365,"v":299.474}
{"ts":1658584320000,"o":22365,"h":22378,"l":22357.5,"c":22368,"v":102.449}
{"ts":1658584380000,"o":22368,"h":22368,"l":22352,"c":22352.5,"v":63.736}
{"ts":1658584440000,"o":22352.5,"h":22365,"l":22352,"c":22365,"v":38.881}
{"ts":1658584500000,"o":22365,"h":22365,"l":22355,"c":22355,"v":36.07}
{"ts":1658584560000,"o":22355,"h":22355.5,"l":22337,"c":22343.5,"v":63.603}
{"ts":1658584620000,"o":22343.5,"h":22343.5,"l":22328.5,"c":22333.5,"v":68.506}
{"ts":1658584680000,"o":22333.5,"h":22338,"l":22329,"c":22329.5,"v":22.56}
{"ts":1658584740000,"o":22329.5,"h":22335,"l":22329.5,"c":22332.5,"v":24.817}
{"ts":1658584800000,"o":22332.5,"h":22333,"l":22325,"c":22325,"v":28.019}
{"ts":1658584860000,"o":22325,"h":22325.5,"l":22311,"c":22311,"v":126.265}
{"ts":1658584920000,"o":22311,"h":22334,"l":22311,"c":22326,"v":61.757}
{"ts":1658584980000,"o":22326,"h":22328,"l":22318,"c":22325,"v":61.886}
{"ts":1658585040000,"o":22325,"h":22326,"l":22295.5,"c":22296,"v":134.453}
{"ts":1658585100000,"o":22296,"h":22314,"l":22275.5,"c":22313,"v":202.45}
{"ts":1658585160000,"o":22313,"h":22335,"l":22313,"c":22334.5,"v":56.037}
{"ts":1658585220000,"o":22334.5,"h":22335,"l":22325,"c":22329,"v":34.124}
{"ts":1658585280000,"o":22329,"h":22332.5,"l":22327,"c":22332,"v":25.231}
{"ts":1658585340000,"o":22332,"h":22332.5,"l":22318.5,"c":22323,"v":24.456}
{"ts":1658585400000,"o":22323,"h":22323,"l":22305.5,"c":22306,"v":36.172}
{"ts":1658585460000,"o":22306,"h":22318,"l":22305.5,"c":22317.5,"v":27.678}
{"ts":1658585520000,"o":22317.5,"h":22318,"l":22314.5,"c":22318,"v":16.211}
{"ts":1658585580000,"o":22318,"h":22318,"l":22293.5,"c":22298,"v":40.116}
{"ts":1658585640000,"o":22298,"h":22300,"l":22294,"c":22297.5,"v":22.012}
{"ts":1658585700000,"o":22297.5,"h":22297.5,"l":22281,"c":22293.5,"v":52.961}
{"ts":1658585760000,"o":22293.5,"h":22304,"l":22293.5,"c":22295.5,"v":17.704}
{"ts":1658585820000,"o":22295.5,"h":22305,"l":22295.5,"c":22304.5,"v":15.579}
{"ts":1658585880000,"o":22304.5,"h":22305,"l":22300,"c":22300,"v":41.955}
{"ts":1658585940000,"o":22300,"h":22300,"l":22242,"c":22250.5,"v":337.099}
{"ts":1658586000000,"o":22250.5,"h":22266,"l":22249,"c":22251.5,"v":98.982}
{"ts":1658586060000,"o":22251.5,"h":22299,"l":22251.5,"c":22290.5,"v":91.169}
{"ts":1658586120000,"o":22290.5,"h":22350,"l":22290.5,"c":22339.5,"v":176.263}
{"ts":1658586180000,"o":22339.5,"h":22340,"l":22322.5,"c":22322.5,"v":50.903}
{"ts":1658586240000,"o":22322.5,"h":22323,"l":22300,"c":22300,"v":95.433}
{"ts":1658586300000,"o":22300,"h":22305,"l":22291.5,"c":22291.5,"v":63.207}
{"ts":1658586360000,"o":22291.5,"h":22305,"l":22291.5,"c":22294.5,"v":35.351}
{"ts":1658586420000,"o":22294.5,"h":22295,"l":22272,"c":22280.5,"v":72.849}
{"ts":1658586480000,"o":22280.5,"h":22281,"l":22275,"c":22275.5,"v":26.765}
{"ts":1658586540000,"o":22275.5,"h":22290,"l":22215.5,"c":22231,"v":323.794}
{"ts":1658586600000,"o":22231,"h":22260.5,"l":22230.5,"c":22260,"v":108.167}
{"ts":1658586660000,"o":22260,"h":22260.5,"l":22227.5,"c":22228,"v":76.103}
{"ts":1658586720000,"o":22228,"h":22232.5,"l":22215.5,"c":22232,"v":146.905}
{"ts":1658586780000,"o":22232,"h":22251,"l":22232,"c":22248,"v":67.574}
{"ts":1658586840000,"o":22248,"h":22248,"l":22241,"c":22247.5,"v":35.499}
{"ts":1658586900000,"o":22247.5,"h":22281,"l":22247,"c":22279,"v":136.828}
{"ts":1658586960000,"o":22279,"h":22279,"l":22253.5,"c":22259.5,"v":29.796}
{"ts":1658587020000,"o":22259.5,"h":22278,"l":22252.5,"c":22269,"v":57.044}
{"ts":1658587080000,"o":22269,"h":22278,"l":22231.5,"c":22231.5,"v":105.683}
{"ts":1658587140000,"o":22231.5,"h":22252.5,"l":22226,"c":22246.5,"v":69.226}
{"ts":1658587200000,"o":22246.5,"h":22249.5,"l":22245,"c":22249,"v":22.458}
{"ts":1658587260000,"o":22249,"h":22253.5,"l":22244.5,"c":22249,"v":21.545}
{"ts":1658587320000,"o":22249,"h":22249.5,"l":22237,"c":22237,"v":19.484}
{"ts":1658587380000,"o":22237,"h":22245,"l":22237,"c":22244.5,"v":61.563}
{"ts":1658587440000,"o":22244.5,"h":22258.5,"l":22244.5,"c":22256.5,"v":27.209}
{"ts":1658587500000,"o":22256.5,"h":22260,"l":22252.5,"c":22260,"v":20.894}
{"ts":1658587560000,"o":22260,"h":22262,"l":22250,"c":22261.5,"v":29.835}
{"ts":1658587620000,"o":22261.5,"h":22261.5,"l":22253,"c":22258,"v":16.553}
{"ts":1658587680000,"o":22258,"h":22258.5,"l":22240,"c":22241.5,"v":77.609}
{"ts":1658587740000,"o":22241.5,"h":22246,"l":22240,"c":22240.5,"v":14.451}
{"ts":1658587800000,"o":22240.5,"h":22242,"l":22220.5,"c":22221,"v":47.074}
{"ts":1658587860000,"o":22221,"h":22226,"l":22176,"c":22199,"v":499.857}
{"ts":1658587920000,"o":22199,"h":22210,"l":22162.5,"c":22170,"v":382.261}
{"ts":1658587980000,"o":22170,"h":22193,"l":22170,"c":22187,"v":131.596}
{"ts":1658588040000,"o":22187,"h":22196.5,"l":22123.5,"c":22149,"v":444.652}
{"ts":1658588100000,"o":22149,"h":22149.5,"l":22015,"c":22089,"v":1840.292}
{"ts":1658588160000,"o":22089,"h":22100,"l":22074.5,"c":22097.5,"v":280.031}
{"ts":1658588220000,"o":22097.5,"h":22115,"l":22090,"c":22115,"v":213.291}
{"ts":1658588280000,"o":22115,"h":22145,"l":22110,"c":22116.5,"v":293.61}
{"ts":1658588340000,"o":22116.5,"h":22149,"l":22116.5,"c":22148.5,"v":240.475}
{"ts":1658588400000,"o":22148.5,"h":22166.5,"l":22141.5,"c":22166.5,"v":182.105}
{"ts":1658588460000,"o":22166.5,"h":22210.5,"l":22166,"c":22182.5,"v":265.986}
{"ts":1658588520000,"o":22182.5,"h":22195,"l":22178.5,"c":22179,"v":153.759}
{"ts":1658588580000,"o":22179,"h":22247.5,"l":22179,"c":22247,"v":372.355}
{"ts":1658588640000,"o":22247,"h":22254,"l":22222,"c":22254,"v":281.992}
{"ts":1658588700000,"o":22254,"h":22271,"l":22232.5,"c":22251,"v":221.549}
{"ts":1658588760000,"o":22251,"h":22261,"l":22231,"c":22258,"v":142.891}
{"ts":1658588820000,"o":22258,"h":22258,"l":22245,"c":22245,"v":55.73}
{"ts":1658588880000,"o":22245,"h":22263,"l":22237,"c":22262.5,"v":239.145}
{"ts":1658588940000,"o":22262.5,"h":22287,"l":22258,"c":22287,"v":110.297}
{"ts":1658589000000,"o":22287,"h":22292,"l":22280,"c":22292,"v":108.558}
{"ts":1658589060000,"o":22292,"h":22292,"l":22268.5,"c":22272,"v":66.473}
{"ts":1658589120000,"o":22272,"h":22274,"l":22262,"c":22274,"v":77.839}
{"ts":1658589180000,"o":22274,"h":22300,"l":22272,"c":22288,"v":163.402}
{"ts":1658589240000,"o":22288,"h":22288,"l":22272,"c":22272,"v":53.566}
{"ts":1658589300000,"o":22272,"h":22279,"l":22264,"c":22264,"v":82.185}
{"ts":1658589360000,"o":22264,"h":22266.5,"l":22251,"c":22263.5,"v":88.082}
{"ts":1658589420000,"o":22263.5,"h":22264,"l":22258.5,"c":22264,"v":27.494}
{"ts":1658589480000,"o":22264,"h":22271,"l":22263.5,"c":22269.5,"v":21.755}
{"ts":1658589540000,"o":22269.5,"h":22277,"l":22262,"c":22271,"v":25.767}
{"ts":1658589600000,"o":22271,"h":22287,"l":22270.5,"c":22275,"v":67.021}
{"ts":1658589660000,"o":22275,"h":22275,"l":22260,"c":22265,"v":62.225}
{"ts":1658589720000,"o":22265,"h":22272.5,"l":22260,"c":22264.5,"v":33.208}
{"ts":1658589780000,"o":22264.5,"h":22264.5,"l":22260,"c":22260,"v":22.288}
{"ts":1658589840000,"o":22260,"h":22260.5,"l":22175,"c":22206.5,"v":388.483}
{"ts":1658589900000,"o":22206.5,"h":22219.5,"l":22168,"c":22189,"v":309.095}
{"ts":1658589960000,"o":22189,"h":22198.5,"l":22176.5,"c":22198.5,"v":92.295}
{"ts":1658590020000,"o":22198.5,"h":22198.5,"l":22121.5,"c":22144,"v":423.524}
{"ts":1658590080000,"o":22144,"h":22163,"l":22143.5,"c":22161,"v":111.973}
{"ts":1658590140000,"o":22161,"h":22171.5,"l":22160,"c":22166.5,"v":175.775}
{"ts":1658590200000,"o":22166.5,"h":22170,"l":22166.5,"c":22168,"v":40.904}
{"ts":1658590260000,"o":22168,"h":22173.5,"l":22103,"c":22171.5,"v":252.305}
{"ts":1658590320000,"o":22171.5,"h":22238,"l":22171.5,"c":22205.5,"v":333.882}
{"ts":1658590380000,"o":22205.5,"h":22230,"l":22195.5,"c":22220.5,"v":138.924}
{"ts":1658590440000,"o":22220.5,"h":22223.5,"l":22211,"c":22215,"v":56.944}
{"ts":1658590500000,"o":22215,"h":22220,"l":22193.5,"c":22193.5,"v":79.649}
{"ts":1658590560000,"o":22193.5,"h":22205,"l":22163,"c":22172.5,"v":73.765}
{"ts":1658590620000,"o":22172.5,"h":22180,"l":22166.5,"c":22180,"v":55.007}
{"ts":1658590680000,"o":22180,"h":22189,"l":22174,"c":22180.5,"v":28.849}
{"ts":1658590740000,"o":22180.5,"h":22187,"l":22180,"c":22185.5,"v":29.058}
{"ts":1658590800000,"o":22185.5,"h":22186,"l":22175,"c":22175,"v":41.274}
{"ts":1658590860000,"o":22175,"h":22194,"l":22175,"c":22194,"v":42.293}
{"ts":1658590920000,"o":22194,"h":22194,"l":22187,"c":22190,"v":40.245}
{"ts":1658590980000,"o":22190,"h":22190.5,"l":22168,"c":22173,"v":27.658}
{"ts":1658591040000,"o":22173,"h":22184.5,"l":22172.5,"c":22174.5,"v":30.427}
{"ts":1658591100000,"o":22174.5,"h":22183,"l":22170,"c":22175,"v":36.64}
{"ts":1658591160000,"o":22175,"h":22175,"l":22146.5,"c":22168.5,"v":121.955}
{"ts":1658591220000,"o":22168.5,"h":22176,"l":22168.5,"c":22175.5,"v":77.129}
{"ts":1658591280000,"o":22175.5,"h":22175.5,"l":22162.5,"c":22163,"v":36.759}
{"ts":1658591340000,"o":22163,"h":22167.5,"l":22129.5,"c":22133.5,"v":51.672}
{"ts":1658591400000,"o":22133.5,"h":22175,"l":22133.5,"c":22163,"v":77.634}
{"ts":1658591460000,"o":22163,"h":22193,"l":22163,"c":22177,"v":72.291}
{"ts":1658591520000,"o":22177,"h":22177.5,"l":22151.5,"c":22164,"v":37.963}
{"ts":1658591580000,"o":22164,"h":22176.5,"l":22163.5,"c":22176,"v":24.739}
{"ts":1658591640000,"o":22176,"h":22182,"l":22161,"c":22181.5,"v":93.916}
{"ts":1658591700000,"o":22181.5,"h":22219,"l":22177.5,"c":22205,"v":126.547}
{"ts":1658591760000,"o":22205,"h":22205,"l":22168.5,"c":22174.5,"v":70.603}
{"ts":1658591820000,"o":22174.5,"h":22205,"l":22157,"c":22187,"v":146.342}
{"ts":1658591880000,"o":22187,"h":22207,"l":22187,"c":22199,"v":31.937}
{"ts":1658591940000,"o":22199,"h":22219.5,"l":22198.5,"c":22215.5,"v":94.1}
{"ts":1658592000000,"o":22215.5,"h":22219.5,"l":22198.5,"c":22207,"v":101.988}
{"ts":1658592060000,"o":22207,"h":22233.5,"l":22201,"c":22233.5,"v":133.291}
{"ts":1658592120000,"o":22233.5,"h":22236.5,"l":22215,"c":22215,"v":173.847}
{"ts":1658592180000,"o":22215,"h":22229,"l":22215,"c":22216,"v":45.293}
{"ts":1658592240000,"o":22216,"h":22224.5,"l":22212,"c":22224.5,"v":50.168}
{"ts":1658592300000,"o":22224.5,"h":22246.5,"l":22224.5,"c":22238.5,"v":216.374}
{"ts":1658592360000,"o":22238.5,"h":22238.5,"l":22200.5,"c":22215.5,"v":70.363}
{"ts":1658592420000,"o":22215.5,"h":22216,"l":22185,"c":22190,"v":119.329}
{"ts":1658592480000,"o":22190,"h":22204.5,"l":22185,"c":22204.5,"v":39.377}
{"ts":1658592540000,"o":22204.5,"h":22211.5,"l":22196,"c":22211.5,"v":33.746}
{"ts":1658592600000,"o":22211.5,"h":22215,"l":22203.5,"c":22203.5,"v":66.418}
{"ts":1658592660000,"o":22203.5,"h":22218,"l":22203.5,"c":22211,"v":49.128}
{"ts":1658592720000,"o":22211,"h":22220.5,"l":22211,"c":22218,"v":75.932}
{"ts":1658592780000,"o":22218,"h":22258,"l":22218,"c":22248,"v":169.406}
{"ts":1658592840000,"o":22248,"h":22267.5,"l":22246,"c":22257.5,"v":82.069}
{"ts":1658592900000,"o":22257.5,"h":22267,"l":22245.5,"c":22262,"v":102.653}
{"ts":1658592960000,"o":22262,"h":22284,"l":22261,"c":22283.5,"v":143.927}
{"ts":1658593020000,"o":22283.5,"h":22283.5,"l":22276.5,"c":22276.5,"v":98.762}
{"ts":1658593080000,"o":22276.5,"h":22280,"l":22267,"c":22267.5,"v":123.648}
{"ts":1658593140000,"o":22267.5,"h":22281.5,"l":22256.5,"c":22267.5,"v":68.214}
{"ts":1658593200000,"o":22267.5,"h":22267.5,"l":22250,"c":22250.5,"v":145.283}
{"ts":1658593260000,"o":22250.5,"h":22276,"l":22250,"c":22275.5,"v":39.976}
{"ts":1658593320000,"o":22275.5,"h":22276.5,"l":22267,"c":22267.5,"v":27.105}
{"ts":1658593380000,"o":22267.5,"h":22279,"l":22267,"c":22272,"v":58.86}
{"ts":1658593440000,"o":22272,"h":22280,"l":22268.5,"c":22278,"v":69.037}
{"ts":1658593500000,"o":22278,"h":22286,"l":22275,"c":22283.5,"v":48.954}
{"ts":1658593560000,"o":22283.5,"h":22284,"l":22274,"c":22280,"v":31.414}
{"ts":1658593620000,"o":22280,"h":22280,"l":22263,"c":22271,"v":56.638}
{"ts":1658593680000,"o":22271,"h":22280,"l":22264,"c":22265.5,"v":23.633}
{"ts":1658593740000,"o":22265.5,"h":22271.5,"l":22261.5,"c":22264,"v":25.697}
{"ts":1658593800000,"o":22264,"h":22264,"l":22257,"c":22259.5,"v":40.244}
{"ts":1658593860000,"o":22259.5,"h":22266,"l":22259.5,"c":22265.5,"v":27.218}
{"ts":1658593920000,"o":22265.5,"h":22273,"l":22265.5,"c":22271,"v":24.557}
{"ts":1658593980000,"o":22271,"h":22275,"l":22270.5,"c":22271,"v":24.757}
{"ts":1658594040000,"o":22271,"h":22271.5,"l":22258,"c":22258,"v":65.253}
{"ts":1658594100000,"o":22258,"h":22258.5,"l":22235.5,"c":22242.5,"v":94.022}
{"ts":1658594160000,"o":22242.5,"h":22242.5,"l":22218.5,"c":22224,"v":126.131}
{"ts":1658594220000,"o":22224,"h":22224.5,"l":22210.5,"c":22224.5,"v":52.166}
{"ts":1658594280000,"o":22224.5,"h":22224.5,"l":22168.5,"c":22192,"v":260.523}
{"ts":1658594340000,"o":22192,"h":22212.5,"l":22186,"c":22203,"v":75.631}
{"ts":1658594400000,"o":22203,"h":22247,"l":22202.5,"c":22247,"v":68.58}
{"ts":1658594460000,"o":22247,"h":22270,"l":22234.5,"c":22265,"v":150.353}
{"ts":1658594520000,"o":22265,"h":22283.5,"l":22265,"c":22280,"v":142.908}
{"ts":1658594580000,"o":22280,"h":22280.5,"l":22254.5,"c":22267.5,"v":77.116}
{"ts":1658594640000,"o":22267.5,"h":22267.5,"l":22233,"c":22257,"v":63.086}
{"ts":1658594700000,"o":22257,"h":22257.5,"l":22245,"c":22255.5,"v":24.928}
{"ts":1658594760000,"o":22255.5,"h":22268.5,"l":22255.5,"c":22268.5,"v":33.884}
{"ts":1658594820000,"o":22268.5,"h":22268.5,"l":22237,"c":22248,"v":70.991}
{"ts":1658594880000,"o":22248,"h":22248,"l":22235.5,"c":22236,"v":29.49}
{"ts":1658594940000,"o":22236,"h":22241.5,"l":22235.5,"c":22238.5,"v":17.733}
{"ts":1658595000000,"o":22238.5,"h":22241,"l":22223,"c":22227,"v":68.874}
{"ts":1658595060000,"o":22227,"h":22249,"l":22221.5,"c":22246.5,"v":28.074}
{"ts":1658595120000,"o":22246.5,"h":22256.5,"l":22235.5,"c":22250,"v":84.246}
{"ts":1658595180000,"o":22250,"h":22250.5,"l":22237,"c":22239,"v":73.644}
{"ts":1658595240000,"o":22239,"h":22250.5,"l":22233,"c":22233.5,"v":116.21}
{"ts":1658595300000,"o":22233.5,"h":22233.5,"l":22209.5,"c":22209.5,"v":101.735}
{"ts":1658595360000,"o":22209.5,"h":22222.5,"l":22209,"c":22214,"v":78.086}
{"ts":1658595420000,"o":22214,"h":22227.5,"l":22214,"c":22218,"v":109.061}
{"ts":1658595480000,"o":22218,"h":22222,"l":22201,"c":22201.5,"v":129.675}
{"ts":1658595540000,"o":22201.5,"h":22211.5,"l":22170,"c":22184.5,"v":219.368}
{"ts":1658595600000,"o":22184.5,"h":22203.5,"l":22176.5,"c":22186.5,"v":126.957}
{"ts":1658595660000,"o":22186.5,"h":22193,"l":22155.5,"c":22156.5,"v":172.051}
{"ts":1658595720000,"o":22156.5,"h":22200.5,"l":22120.5,"c":22200.5,"v":408.179}
{"ts":1658595780000,"o":22200.5,"h":22249,"l":22200,"c":22246,"v":284.902}
{"ts":1658595840000,"o":22246,"h":22248.5,"l":22231.5,"c":22231.5,"v":63.89}
{"ts":1658595900000,"o":22231.5,"h":22232,"l":22205.5,"c":22227.5,"v":66.745}
{"ts":1658595960000,"o":22227.5,"h":22235,"l":22217,"c":22224.5,"v":36.69}
{"ts":1658596020000,"o":22224.5,"h":22224.5,"l":22213,"c":22214.5,"v":53.269}
{"ts":1658596080000,"o":22214.5,"h":22218.5,"l":22163,"c":22181,"v":170.245}
{"ts":1658596140000,"o":22181,"h":22181,"l":22126,"c":22140.5,"v":489.483}
{"ts":1658596200000,"o":22140.5,"h":22149,"l":22112,"c":22135,"v":253.589}
{"ts":1658596260000,"o":22135,"h":22135,"l":22071.5,"c":22094.5,"v":522.539}
{"ts":1658596320000,"o":22094.5,"h":22133,"l":22092,"c":22114,"v":121.365}
{"ts":1658596380000,"o":22114,"h":22118.5,"l":22101,"c":22101,"v":73.457}
{"ts":1658596440000,"o":22101,"h":22110,"l":22087.5,"c":22097,"v":159.531}
{"ts":1658596500000,"o":22097,"h":22138.5,"l":22085.5,"c":22125.5,"v":211.591}
{"ts":1658596560000,"o":22125.5,"h":22126,"l":22105,"c":22115,"v":68.763}
{"ts":1658596620000,"o":22115,"h":22127.5,"l":22110,"c":22117,"v":71.89}
{"ts":1658596680000,"o":22117,"h":22117.5,"l":22091.5,"c":22100.5,"v":96.771}
{"ts":1658596740000,"o":22100.5,"h":22115.5,"l":22097.5,"c":22115.5,"v":53.173}
{"ts":1658596800000,"o":22115.5,"h":22128,"l":22108.5,"c":22125.5,"v":54.374}
{"ts":1658596860000,"o":22125.5,"h":22134,"l":22121,"c":22130.5,"v":41.085}
{"ts":1658596920000,"o":22130.5,"h":22132,"l":22118.5,"c":22118.5,"v":47.75}
{"ts":1658596980000,"o":22118.5,"h":22119,"l":22030,"c":22041.5,"v":598.628}
{"ts":1658597040000,"o":22041.5,"h":22078,"l":22020,"c":22072.5,"v":470.832}
{"ts":1658597100000,"o":22072.5,"h":22127.5,"l":22054.5,"c":22122,"v":321.671}
{"ts":1658597160000,"o":22122,"h":22169.5,"l":22122,"c":22158,"v":461.188}
{"ts":1658597220000,"o":22158,"h":22163,"l":22129.5,"c":22130.5,"v":79.606}
{"ts":1658597280000,"o":22130.5,"h":22149.5,"l":22130.5,"c":22143,"v":46.076}
{"ts":1658597340000,"o":22143,"h":22143,"l":22130.5,"c":22141,"v":44.285}
{"ts":1658597400000,"o":22141,"h":22141,"l":22111,"c":22131,"v":47.208}
{"ts":1658597460000,"o":22131,"h":22131,"l":22102.5,"c":22109.5,"v":87.733}
{"ts":1658597520000,"o":22109.5,"h":22115,"l":22078.5,"c":22080.5,"v":81.01}
{"ts":1658597580000,"o":22080.5,"h":22088.5,"l":22038,"c":22081,"v":282.327}
{"ts":1658597640000,"o":22081,"h":22088,"l":22060.5,"c":22086.5,"v":62.357}
{"ts":1658597700000,"o":22086.5,"h":22088.5,"l":22073,"c":22087.5,"v":37.035}
{"ts":1658597760000,"o":22087.5,"h":22112,"l":22084,"c":22112,"v":70.868}
{"ts":1658597820000,"o":22112,"h":22114.5,"l":22093.5,"c":22095.5,"v":110.073}
{"ts":1658597880000,"o":22095.5,"h":22109,"l":22092.5,"c":22092.5,"v":111.865}
{"ts":1658597940000,"o":22092.5,"h":22099,"l":22084,"c":22098.5,"v":44.664}
{"ts":1658598000000,"o":22098.5,"h":22115,"l":22090,"c":22090.5,"v":118.226}
{"ts":1658598060000,"o":22090.5,"h":22094.5,"l":22079.5,"c":22088.5,"v":32.952}
{"ts":1658598120000,"o":22088.5,"h":22088.5,"l":22025,"c":22046.5,"v":385.728}
{"ts":1658598180000,"o":22046.5,"h":22059,"l":22020,"c":22045,"v":166.228}
{"ts":1658598240000,"o":22045,"h":22045.5,"l":22024.5,"c":22025,"v":83.724}
{"ts":1658598300000,"o":22025,"h":22025.5,"l":21937,"c":22015.5,"v":2316.336}
{"ts":1658598360000,"o":22015.5,"h":22067.5,"l":22015,"c":22032.5,"v":298.135}
{"ts":1658598420000,"o":22032.5,"h":22046.5,"l":21999.5,"c":22010.5,"v":180.178}
{"ts":1658598480000,"o":22010.5,"h":22029,"l":22001,"c":22029,"v":81.054}
{"ts":1658598540000,"o":22029,"h":22045.5,"l":22025,"c":22036.5,"v":74.485}
{"ts":1658598600000,"o":22036.5,"h":22054,"l":22032.5,"c":22050,"v":165.918}
{"ts":1658598660000,"o":22050,"h":22052.5,"l":22045,"c":22045.5,"v":71.554}
{"ts":1658598720000,"o":22045.5,"h":22055,"l":22045,"c":22055,"v":66.835}
{"ts":1658598780000,"o":22055,"h":22059,"l":22052.5,"c":22055.5,"v":46.155}
{"ts":1658598840000,"o":22055.5,"h":22058,"l":22021.5,"c":22026,"v":87.619}
{"ts":1658598900000,"o":22026,"h":22030,"l":22003.5,"c":22003.5,"v":162.101}
{"ts":1658598960000,"o":22003.5,"h":22020.5,"l":21988,"c":22017.5,"v":212.119}
{"ts":1658599020000,"o":22017.5,"h":22045.5,"l":22017.5,"c":22040.5,"v":88.27}
{"ts":1658599080000,"o":22040.5,"h":22042,"l":22033.5,"c":22034,"v":39.226}
{"ts":1658599140000,"o":22034,"h":22034.5,"l":22021.5,"c":22033.5,"v":36.99}
{"ts":1658599200000,"o":22033.5,"h":22033.5,"l":21979.5,"c":21994,"v":236.021}
{"ts":1658599260000,"o":21994,"h":22026.5,"l":21986.5,"c":22026,"v":93.581}
{"ts":1658599320000,"o":22026,"h":22032.5,"l":22017,"c":22017,"v":72.092}
{"ts":1658599380000,"o":22017,"h":22017.5,"l":21983,"c":21995.5,"v":136.807}
{"ts":1658599440000,"o":21995.5,"h":22000.5,"l":21990,"c":21990.5,"v":70.708}
{"ts":1658599500000,"o":21990.5,"h":21990.5,"l":21941,"c":21988.5,"v":407.636}
{"ts":1658599560000,"o":21988.5,"h":21989,"l":21962.5,"c":21969,"v":115.906}
{"ts":1658599620000,"o":21969,"h":22019,"l":21967,"c":21993.5,"v":137.854}
{"ts":1658599680000,"o":21993.5,"h":22106,"l":21993.5,"c":22098,"v":648.99}
{"ts":1658599740000,"o":22098,"h":22148,"l":22093,"c":22127.5,"v":678.758}
{"ts":1658599800000,"o":22127.5,"h":22142.5,"l":22093,"c":22122.5,"v":269.074}
{"ts":1658599860000,"o":22122.5,"h":22125,"l":22112.5,"c":22124,"v":115.14}
{"ts":1658599920000,"o":22124,"h":22132,"l":22112.5,"c":22114.5,"v":42.301}
{"ts":1658599980000,"o":22114.5,"h":22144,"l":22114.5,"c":22128.5,"v":107.687}
{"ts":1658600040000,"o":22128.5,"h":22161,"l":22123.5,"c":22156.5,"v":282.053}
{"ts":1658600100000,"o":22156.5,"h":22188,"l":22140,"c":22182,"v":348.404}
{"ts":1658600160000,"o":22182,"h":22187.5,"l":22163,"c":22166.5,"v":100.417}
{"ts":1658600220000,"o":22166.5,"h":22178,"l":22155,"c":22177.5,"v":70.51}
{"ts":1658600280000,"o":22177.5,"h":22211,"l":22170,"c":22209.5,"v":275.573}
{"ts":1658600340000,"o":22209.5,"h":22215.5,"l":22169.5,"c":22195,"v":230.668}
{"ts":1658600400000,"o":22195,"h":22203.5,"l":22179.5,"c":22203.5,"v":86.119}
{"ts":1658600460000,"o":22203.5,"h":22205.5,"l":22187,"c":22197.5,"v":85.045}
{"ts":1658600520000,"o":22197.5,"h":22207,"l":22185,"c":22185,"v":83.514}
{"ts":1658600580000,"o":22185,"h":22200,"l":22185,"c":22196.5,"v":55.17}
{"ts":1658600640000,"o":22196.5,"h":22199,"l":22192,"c":22199,"v":41.937}
{"ts":1658600700000,"o":22199,"h":22199,"l":22194.5,"c":22195.5,"v":32.096}
{"ts":1658600760000,"o":22195.5,"h":22196,"l":22192,"c":22193,"v":43.999}
{"ts":1658600820000,"o":22193,"h":22193.5,"l":22170,"c":22189,"v":93.845}
{"ts":1658600880000,"o":22189,"h":22239.5,"l":22188.5,"c":22220.5,"v":169.799}
{"ts":1658600940000,"o":22220.5,"h":22225,"l":22200,"c":22225,"v":77.341}
{"ts":1658601000000,"o":22225,"h":22225,"l":22207,"c":22207.5,"v":52.3}
{"ts":1658601060000,"o":22207.5,"h":22210,"l":22205,"c":22210,"v":39.934}
{"ts":1658601120000,"o":22210,"h":22217.5,"l":22209.5,"c":22213.5,"v":30.173}
{"ts":1658601180000,"o":22213.5,"h":22213.5,"l":22205,"c":22205,"v":15.498}
{"ts":1658601240000,"o":22205,"h":22210,"l":22205,"c":22205,"v":15.533}
{"ts":1658601300000,"o":22205,"h":22210.5,"l":22202.5,"c":22203,"v":19.66}
{"ts":1658601360000,"o":22203,"h":22204.5,"l":22190,"c":22190.5,"v":39.994}
{"ts":1658601420000,"o":22190.5,"h":22200,"l":22145,"c":22168.5,"v":211.645}
{"ts":1658601480000,"o":22168.5,"h":22170.5,"l":22168,"c":22170.5,"v":31.444}
{"ts":1658601540000,"o":22170.5,"h":22170.5,"l":22151,"c":22160,"v":46.671}
{"ts":1658601600000,"o":22160,"h":22160,"l":22151,"c":22158.5,"v":24.299}
{"ts":1658601660000,"o":22158.5,"h":22173.5,"l":22158.5,"c":22167.5,"v":65.867}
{"ts":1658601720000,"o":22167.5,"h":22174,"l":22167.5,"c":22173,"v":25.364}
{"ts":1658601780000,"o":22173,"h":22180.5,"l":22165,"c":22180.5,"v":74.292}
{"ts":1658601840000,"o":22180.5,"h":22182,"l":22180,"c":22181.5,"v":58.813}
{"ts":1658601900000,"o":22181.5,"h":22182,"l":22179.5,"c":22180,"v":41.724}
{"ts":1658601960000,"o":22180,"h":22180,"l":22175.5,"c":22175.5,"v":13.681}
{"ts":1658602020000,"o":22175.5,"h":22176,"l":22160,"c":22164,"v":87.955}
{"ts":1658602080000,"o":22164,"h":22164,"l":22133.5,"c":22148.5,"v":91.783}
{"ts":1658602140000,"o":22148.5,"h":22149,"l":22056,"c":22088,"v":539.993}
{"ts":1658602200000,"o":22088,"h":22120,"l":22087.5,"c":22108,"v":145.732}
{"ts":1658602260000,"o":22108,"h":22108,"l":22080,"c":22104,"v":242.698}
{"ts":1658602320000,"o":22104,"h":22106,"l":22074.5,"c":22088.5,"v":121.385}
{"ts":1658602380000,"o":22088.5,"h":22106.5,"l":22071.5,"c":22100.5,"v":70.062}
{"ts":1658602440000,"o":22100.5,"h":22104.5,"l":22088.5,"c":22104.5,"v":58.664}
{"ts":1658602500000,"o":22104.5,"h":22104.5,"l":22095,"c":22095.5,"v":34.123}
{"ts":1658602560000,"o":22095.5,"h":22120,"l":22095,"c":22119.5,"v":92.896}
{"ts":1658602620000,"o":22119.5,"h":22159.5,"l":22119,"c":22119.5,"v":175.057}
{"ts":1658602680000,"o":22119.5,"h":22119.5,"l":22061.5,"c":22066.5,"v":187.928}
{"ts":1658602740000,"o":22066.5,"h":22083,"l":22059.5,"c":22075.5,"v":103.293}
{"ts":1658602800000,"o":22075.5,"h":22088.5,"l":22075,"c":22082,"v":29.206}
{"ts":1658602860000,"o":22082,"h":22096.5,"l":22079,"c":22087,"v":90.95}
{"ts":1658602920000,"o":22087,"h":22100,"l":22081.5,"c":22100,"v":48.683}
{"ts":1658602980000,"o":22100,"h":22112,"l":22097,"c":22111,"v":14.709}
{"ts":1658603040000,"o":22111,"h":22111.5,"l":22100,"c":22100.5,"v":18.983}
{"ts":1658603100000,"o":22100.5,"h":22129,"l":22100,"c":22128,"v":83.431}
{"ts":1658603160000,"o":22128,"h":22158,"l":22127.5,"c":22149.5,"v":111.048}
{"ts":1658603220000,"o":22149.5,"h":22198.5,"l":22136.5,"c":22189,"v":180.78}
{"ts":1658603280000,"o":22189,"h":22189.5,"l":22126.5,"c":22131,"v":103.919}
{"ts":1658603340000,"o":22131,"h":22147.5,"l":22131,"c":22142,"v":56.4}
{"ts":1658603400000,"o":22142,"h":22169,"l":22104.5,"c":22104.5,"v":102.87}
{"ts":1658603460000,"o":22104.5,"h":22131.5,"l":22087.5,"c":22131,"v":177.127}
{"ts":1658603520000,"o":22131,"h":22131.5,"l":22078.5,"c":22079,"v":206.989}
{"ts":1658603580000,"o":22079,"h":22088,"l":22034.5,"c":22087.5,"v":395.689}
{"ts":1658603640000,"o":22087.5,"h":22091.5,"l":22079,"c":22083,"v":51.871}
{"ts":1658603700000,"o":22083,"h":22086.5,"l":22059,"c":22059,"v":116.323}
{"ts":1658603760000,"o":22059,"h":22091.5,"l":22056.5,"c":22085.5,"v":58.623}
{"ts":1658603820000,"o":22085.5,"h":22102,"l":22081.5,"c":22093,"v":110.832}
{"ts":1658603880000,"o":22093,"h":22110.5,"l":22093,"c":22108,"v":35.807}
{"ts":1658603940000,"o":22108,"h":22108,"l":22085,"c":22107.5,"v":67.355}
{"ts":1658604000000,"o":22107.5,"h":22120,"l":22098,"c":22118.5,"v":48.078}
{"ts":1658604060000,"o":22118.5,"h":22119,"l":22111.5,"c":22111.5,"v":16.325}
{"ts":1658604120000,"o":22111.5,"h":22119,"l":22101.5,"c":22105,"v":54.641}
{"ts":1658604180000,"o":22105,"h":22114,"l":22105,"c":22105,"v":42.669}
{"ts":1658604240000,"o":22105,"h":22105.5,"l":22090,"c":22102,"v":40.338}
{"ts":1658604300000,"o":22102,"h":22104.5,"l":22101.5,"c":22104,"v":30.939}
{"ts":1658604360000,"o":22104,"h":22125,"l":22103.5,"c":22123,"v":43.293}
{"ts":1658604420000,"o":22123,"h":22143,"l":22111,"c":22142.5,"v":70.173}
{"ts":1658604480000,"o":22142.5,"h":22155.5,"l":22136.5,"c":22147,"v":95.425}
{"ts":1658604540000,"o":22147,"h":22165,"l":22146.5,"c":22164.5,"v":56.889}
{"ts":1658604600000,"o":22164.5,"h":22165.5,"l":22160,"c":22165.5,"v":35.648}
{"ts":1658604660000,"o":22165.5,"h":22165.5,"l":22160,"c":22160,"v":17.801}
{"ts":1658604720000,"o":22160,"h":22185.5,"l":22160,"c":22170,"v":69.122}
{"ts":1658604780000,"o":22170,"h":22179,"l":22167.5,"c":22178.5,"v":30.905}
{"ts":1658604840000,"o":22178.5,"h":22209,"l":22172.5,"c":22207.5,"v":255.73}
{"ts":1658604900000,"o":22207.5,"h":22213,"l":22181.5,"c":22181.5,"v":73.345}
{"ts":1658604960000,"o":22181.5,"h":22198,"l":22181.5,"c":22195,"v":51.228}
{"ts":1658605020000,"o":22195,"h":22199.5,"l":22189.5,"c":22199.5,"v":14.013}
{"ts":1658605080000,"o":22199.5,"h":22200,"l":22196,"c":22196,"v":36.898}
{"ts":1658605140000,"o":22196,"h":22200,"l":22174,"c":22185,"v":45.278}
{"ts":1658605200000,"o":22185,"h":22192.5,"l":22178.5,"c":22192.5,"v":51.883}
{"ts":1658605260000,"o":22192.5,"h":22193,"l":22172.5,"c":22174.5,"v":40.37}
{"ts":1658605320000,"o":22174.5,"h":22210,"l":22174.5,"c":22201.5,"v":76.276}
{"ts":1658605380000,"o":22201.5,"h":22223,"l":22195.5,"c":22222.5,"v":114.532}
{"ts":1658605440000,"o":22222.5,"h":22258,"l":22222.5,"c":22230,"v":361.53}
{"ts":1658605500000,"o":22230,"h":22247.5,"l":22227,"c":22247.5,"v":34.885}
{"ts":1658605560000,"o":22247.5,"h":22256.5,"l":22239.5,"c":22240,"v":49.964}
{"ts":1658605620000,"o":22240,"h":22270,"l":22238,"c":22267,"v":207.007}
{"ts":1658605680000,"o":22267,"h":22318,"l":22263.5,"c":22298,"v":511.998}
{"ts":1658605740000,"o":22298,"h":22298,"l":22267,"c":22284,"v":177.867}
{"ts":1658605800000,"o":22284,"h":22312.5,"l":22272,"c":22309,"v":219.238}
{"ts":1658605860000,"o":22309,"h":22309.5,"l":22278,"c":22279,"v":47.573}
{"ts":1658605920000,"o":22279,"h":22279.5,"l":22258,"c":22258,"v":58.328}
{"ts":1658605980000,"o":22258,"h":22262.5,"l":22245,"c":22258.5,"v":40.229}
{"ts":1658606040000,"o":22258.5,"h":22259,"l":22239.5,"c":22246.5,"v":29.647}
{"ts":1658606100000,"o":22246.5,"h":22267,"l":22245,"c":22266.5,"v":102.01}
{"ts":1658606160000,"o":22266.5,"h":22304,"l":22266.5,"c":22304,"v":137.217}
{"ts":1658606220000,"o":22304,"h":22315,"l":22293,"c":22298,"v":139.792}
{"ts":1658606280000,"o":22298,"h":22298,"l":22258.5,"c":22269,"v":77.371}
{"ts":1658606340000,"o":22269,"h":22275,"l":22265.5,"c":22270.5,"v":51.012}
{"ts":1658606400000,"o":22270.5,"h":22274.5,"l":22258,"c":22264,"v":33.783}
{"ts":1658606460000,"o":22264,"h":22278,"l":22240.5,"c":22277.5,"v":91.386}
{"ts":1658606520000,"o":22277.5,"h":22278,"l":22264,"c":22264.5,"v":60.314}
{"ts":1658606580000,"o":22264.5,"h":22272,"l":22258,"c":22272,"v":22.099}
{"ts":1658606640000,"o":22272,"h":22308.5,"l":22271.5,"c":22300.5,"v":80.575}
{"ts":1658606700000,"o":22300.5,"h":22349,"l":22290,"c":22347,"v":425.645}
{"ts":1658606760000,"o":22347,"h":22368,"l":22320,"c":22322.5,"v":499.69}
{"ts":1658606820000,"o":22322.5,"h":22349,"l":22322.5,"c":22338.5,"v":127.639}
{"ts":1658606880000,"o":22338.5,"h":22339,"l":22315,"c":22315.5,"v":64.145}
{"ts":1658606940000,"o":22315.5,"h":22316,"l":22311,"c":22312.5,"v":37.608}
{"ts":1658607000000,"o":22312.5,"h":22312.5,"l":22285,"c":22291.5,"v":67.732}
{"ts":1658607060000,"o":22291.5,"h":22292.5,"l":22280.5,"c":22291,"v":57.958}
{"ts":1658607120000,"o":22291,"h":22291.5,"l":22270,"c":22275,"v":46.521}
{"ts":1658607180000,"o":22275,"h":22295.5,"l":22262.5,"c":22288.5,"v":162.837}
{"ts":1658607240000,"o":22288.5,"h":22339,"l":22286.5,"c":22320.5,"v":140.629}
{"ts":1658607300000,"o":22320.5,"h":22331,"l":22310.5,"c":22323,"v":98.805}
{"ts":1658607360000,"o":22323,"h":22323,"l":22292.5,"c":22297.5,"v":43.345}
{"ts":1658607420000,"o":22297.5,"h":22299.5,"l":22289.5,"c":22295.5,"v":60.963}
{"ts":1658607480000,"o":22295.5,"h":22308.5,"l":22295,"c":22297,"v":21.125}
{"ts":1658607540000,"o":22297,"h":22327,"l":22297,"c":22312.5,"v":48.196}
{"ts":1658607600000,"o":22312.5,"h":22317.5,"l":22293,"c":22293.5,"v":70.567}
{"ts":1658607660000,"o":22293.5,"h":22309,"l":22293,"c":22302,"v":42.692}
{"ts":1658607720000,"o":22302,"h":22302,"l":22276,"c":22276,"v":111.042}
{"ts":1658607780000,"o":22276,"h":22291.5,"l":22252.5,"c":22290.5,"v":90.42}
{"ts":1658607840000,"o":22290.5,"h":22292,"l":22290,"c":22292,"v":44.214}
{"ts":1658607900000,"o":22292,"h":22292,"l":22271.5,"c":22271.5,"v":108.664}
{"ts":1658607960000,"o":22271.5,"h":22277,"l":22265.5,"c":22266,"v":37.738}
{"ts":1658608020000,"o":22266,"h":22271,"l":22263.5,"c":22270.5,"v":47.601}
{"ts":1658608080000,"o":22270.5,"h":22271,"l":22270.5,"c":22271,"v":14.218}
{"ts":1658608140000,"o":22271,"h":22271,"l":22265.5,"c":22270,"v":14.394}
{"ts":1658608200000,"o":22270,"h":22284,"l":22265.5,"c":22284,"v":13.661}
{"ts":1658608260000,"o":22284,"h":22312,"l":22284,"c":22312,"v":56.211}
{"ts":1658608320000,"o":22312,"h":22312,"l":22300,"c":22308,"v":22.827}
{"ts":1658608380000,"o":22308,"h":22310,"l":22295,"c":22295,"v":34.812}
{"ts":1658608440000,"o":22295,"h":22297,"l":22290,"c":22290,"v":14.642}
{"ts":1658608500000,"o":22290,"h":22290.5,"l":22278.5,"c":22278.5,"v":30.416}
{"ts":1658608560000,"o":22278.5,"h":22288.5,"l":22278,"c":22283.5,"v":20.189}
{"ts":1658608620000,"o":22283.5,"h":22284,"l":22283.5,"c":22284,"v":10.157}
{"ts":1658608680000,"o":22284,"h":22284,"l":22275.5,"c":22276,"v":27.249}
{"ts":1658608740000,"o":22276,"h":22276,"l":22275.5,"c":22276,"v":10.493}
{"ts":1658608800000,"o":22276,"h":22276,"l":22266,"c":22270.5,"v":21.429}
{"ts":1658608860000,"o":22270.5,"h":22271,"l":22270,"c":22270,"v":21.011}
{"ts":1658608920000,"o":22270,"h":22285,"l":22269,"c":22284.5,"v":117.214}
{"ts":1658608980000,"o":22284.5,"h":22294,"l":22284.5,"c":22292.5,"v":16.493}
{"ts":1658609040000,"o":22292.5,"h":22292.5,"l":22286.5,"c":22286.5,"v":21.387}
{"ts":1658609100000,"o":22286.5,"h":22287,"l":22283,"c":22287,"v":8.73}
{"ts":1658609160000,"o":22287,"h":22292,"l":22281.5,"c":22281.5,"v":17.633}
{"ts":1658609220000,"o":22281.5,"h":22281.5,"l":22270,"c":22270,"v":14.881}
{"ts":1658609280000,"o":22270,"h":22270.5,"l":22266.5,"c":22270,"v":32.3}
{"ts":1658609340000,"o":22270,"h":22270.5,"l":22263.5,"c":22263.5,"v":14.527}
{"ts":1658609400000,"o":22263.5,"h":22264,"l":22263.5,"c":22264,"v":10.937}
{"ts":1658609460000,"o":22264,"h":22316.5,"l":22263,"c":22316,"v":132.388}
{"ts":1658609520000,"o":22316,"h":22332,"l":22316,"c":22318,"v":89.716}
{"ts":1658609580000,"o":22318,"h":22331.5,"l":22318,"c":22322.5,"v":20.436}
{"ts":1658609640000,"o":22322.5,"h":22323,"l":22310,"c":22320.5,"v":36.31}
{"ts":1658609700000,"o":22320.5,"h":22328.5,"l":22320.5,"c":22323,"v":13.192}
{"ts":1658609760000,"o":22323,"h":22329.5,"l":22320.5,"c":22321,"v":28.39}
{"ts":1658609820000,"o":22321,"h":22321,"l":22320,"c":22320.5,"v":24.857}
{"ts":1658609880000,"o":22320.5,"h":22320.5,"l":22300,"c":22300,"v":67.351}
{"ts":1658609940000,"o":22300,"h":22317,"l":22300,"c":22317,"v":22.484}
{"ts":1658610000000,"o":22317,"h":22319,"l":22292.5,"c":22311.5,"v":67.787}
{"ts":1658610060000,"o":22311.5,"h":22311.5,"l":22301,"c":22307.5,"v":23.159}
{"ts":1658610120000,"o":22307.5,"h":22339,"l":22307.5,"c":22333,"v":38.359}
{"ts":1658610180000,"o":22333,"h":22344,"l":22322.5,"c":22328,"v":31.762}
{"ts":1658610240000,"o":22328,"h":22328.5,"l":22317,"c":22317,"v":13.569}
{"ts":1658610300000,"o":22317,"h":22317.5,"l":22317,"c":22317.5,"v":7.419}
{"ts":1658610360000,"o":22317.5,"h":22317.5,"l":22269.5,"c":22271,"v":84.493}
{"ts":1658610420000,"o":22271,"h":22280,"l":22253.5,"c":22260,"v":77.682}
{"ts":1658610480000,"o":22260,"h":22269,"l":22258,"c":22267,"v":103.108}
{"ts":1658610540000,"o":22267,"h":22267,"l":22262,"c":22262,"v":50.476}
{"ts":1658610600000,"o":22262,"h":22262,"l":22253.5,"c":22253.5,"v":69.466}
{"ts":1658610660000,"o":22253.5,"h":22260,"l":22253.5,"c":22259,"v":41.741}
{"ts":1658610720000,"o":22259,"h":22300,"l":22245,"c":22300,"v":204.99}
{"ts":1658610780000,"o":22300,"h":22300,"l":22271.5,"c":22289,"v":78.687}
{"ts":1658610840000,"o":22289,"h":22292,"l":22277.5,"c":22278,"v":44.067}
{"ts":1658610900000,"o":22278,"h":22280,"l":22273.5,"c":22280,"v":27.638}
{"ts":1658610960000,"o":22280,"h":22280,"l":22275,"c":22275,"v":11.22}
{"ts":1658611020000,"o":22275,"h":22283.5,"l":22273.5,"c":22281,"v":22.907}
{"ts":1658611080000,"o":22281,"h":22285,"l":22278,"c":22283,"v":17.236}
{"ts":1658611140000,"o":22283,"h":22285,"l":22273.5,"c":22278,"v":13.655}
{"ts":1658611200000,"o":22278,"h":22279.5,"l":22273.5,"c":22273.5,"v":16.802}
{"ts":1658611260000,"o":22273.5,"h":22274,"l":22265.5,"c":22270.5,"v":17.226}
{"ts":1658611320000,"o":22270.5,"h":22270.5,"l":22258.5,"c":22265,"v":14.816}
{"ts":1658611380000,"o":22265,"h":22267.5,"l":22255,"c":22267,"v":13.543}
{"ts":1658611440000,"o":22267,"h":22280,"l":22267,"c":22273,"v":13.765}
{"ts":1658611500000,"o":22273,"h":22292,"l":22273,"c":22290.5,"v":119.061}
{"ts":1658611560000,"o":22290.5,"h":22290.5,"l":22284.5,"c":22287.5,"v":10.403}
{"ts":1658611620000,"o":22287.5,"h":22312,"l":22287,"c":22309,"v":71.365}
{"ts":1658611680000,"o":22309,"h":22318,"l":22280,"c":22292.5,"v":88.208}
{"ts":1658611740000,"o":22292.5,"h":22293.5,"l":22292.5,"c":22293.5,"v":5.603}
{"ts":1658611800000,"o":22293.5,"h":22293.5,"l":22285,"c":22285,"v":31.936}
{"ts":1658611860000,"o":22285,"h":22291.5,"l":22284,"c":22287.5,"v":13.981}
{"ts":1658611920000,"o":22287.5,"h":22291,"l":22287,"c":22287.5,"v":5.693}
{"ts":1658611980000,"o":22287.5,"h":22287.5,"l":22274.5,"c":22275,"v":20.474}
{"ts":1658612040000,"o":22275,"h":22282,"l":22269,"c":22275,"v":35.977}
{"ts":1658612100000,"o":22275,"h":22275.5,"l":22275,"c":22275,"v":6.742}
{"ts":1658612160000,"o":22275,"h":22275,"l":22268,"c":22268.5,"v":24.393}
{"ts":1658612220000,"o":22268.5,"h":22268.5,"l":22211,"c":22215.5,"v":160.894}
{"ts":1658612280000,"o":22215.5,"h":22241.5,"l":22215.5,"c":22239,"v":34.244}
{"ts":1658612340000,"o":22239,"h":22251,"l":22235,"c":22250.5,"v":16.748}
{"ts":1658612400000,"o":22250.5,"h":22250.5,"l":22218.5,"c":22233,"v":82.316}
{"ts":1658612460000,"o":22233,"h":22237,"l":22220.5,"c":22226.5,"v":107.834}
{"ts":1658612520000,"o":22226.5,"h":22229,"l":22226.5,"c":22228.5,"v":15.117}
{"ts":1658612580000,"o":22228.5,"h":22251,"l":22228.5,"c":22250.5,"v":21.411}
{"ts":1658612640000,"o":22250.5,"h":22255,"l":22248,"c":22248,"v":9.165}
{"ts":1658612700000,"o":22248,"h":22250,"l":22245,"c":22249.5,"v":10.669}
{"ts":1658612760000,"o":22249.5,"h":22250,"l":22233.5,"c":22233.5,"v":11.764}
{"ts":1658612820000,"o":22233.5,"h":22234,"l":22229,"c":22232,"v":26.454}
{"ts":1658612880000,"o":22232,"h":22240,"l":22232,"c":22235.5,"v":29.512}
{"ts":1658612940000,"o":22235.5,"h":22235.5,"l":22233,"c":22233,"v":19.209}
{"ts":1658613000000,"o":22233,"h":22239,"l":22221,"c":22223,"v":17.243}
{"ts":1658613060000,"o":22223,"h":22223.5,"l":22213,"c":22220.5,"v":32.519}
{"ts":1658613120000,"o":22220.5,"h":22228.5,"l":22220.5,"c":22226.5,"v":9.701}
{"ts":1658613180000,"o":22226.5,"h":22228.5,"l":22223.5,"c":22223.5,"v":24.602}
{"ts":1658613240000,"o":22223.5,"h":22223.5,"l":22223,"c":22223.5,"v":26.212}
{"ts":1658613300000,"o":22223.5,"h":22230.5,"l":22223,"c":22230,"v":39.611}
{"ts":1658613360000,"o":22230,"h":22232,"l":22230,"c":22232,"v":23.533}
{"ts":1658613420000,"o":22232,"h":22237,"l":22230,"c":22230.5,"v":18.206}
{"ts":1658613480000,"o":22230.5,"h":22230.5,"l":22226.5,"c":22227,"v":22.304}
{"ts":1658613540000,"o":22227,"h":22227,"l":22226.5,"c":22226.5,"v":3.168}
{"ts":1658613600000,"o":22226.5,"h":22239,"l":22225.5,"c":22231.5,"v":89.378}
{"ts":1658613660000,"o":22231.5,"h":22253,"l":22231.5,"c":22253,"v":50.527}
{"ts":1658613720000,"o":22253,"h":22253,"l":22236,"c":22248,"v":19.863}
{"ts":1658613780000,"o":22248,"h":22264.5,"l":22247.5,"c":22251.5,"v":43.156}
{"ts":1658613840000,"o":22251.5,"h":22263,"l":22251,"c":22259,"v":46.07}
{"ts":1658613900000,"o":22259,"h":22263.5,"l":22258.5,"c":22260.5,"v":19.801}
{"ts":1658613960000,"o":22260.5,"h":22268.5,"l":22246,"c":22268,"v":40.678}
{"ts":1658614020000,"o":22268,"h":22295,"l":22268,"c":22280.5,"v":136.302}
{"ts":1658614080000,"o":22280.5,"h":22285.5,"l":22276,"c":22278,"v":40.686}
{"ts":1658614140000,"o":22278,"h":22280,"l":22277.5,"c":22279.5,"v":12.863}
{"ts":1658614200000,"o":22279.5,"h":22286,"l":22277.5,"c":22285,"v":17.547}
{"ts":1658614260000,"o":22285,"h":22286,"l":22283,"c":22285,"v":25.565}
{"ts":1658614320000,"o":22285,"h":22285.5,"l":22278,"c":22278,"v":13.316}
{"ts":1658614380000,"o":22278,"h":22278.5,"l":22271.5,"c":22273,"v":44.438}
{"ts":1658614440000,"o":22273,"h":22273,"l":22253.5,"c":22255,"v":51.148}
{"ts":1658614500000,"o":22255,"h":22259,"l":22251,"c":22255,"v":60.436}
{"ts":1658614560000,"o":22255,"h":22274.5,"l":22254,"c":22269.5,"v":29.538}
{"ts":1658614620000,"o":22269.5,"h":22275,"l":22266.5,"c":22270,"v":29.929}
{"ts":1658614680000,"o":22270,"h":22275,"l":22268,"c":22274.5,"v":87.461}
{"ts":1658614740000,"o":22274.5,"h":22288,"l":22274.5,"c":22282,"v":74.322}
{"ts":1658614800000,"o":22282,"h":22304.5,"l":22282,"c":22302.5,"v":53.178}
{"ts":1658614860000,"o":22302.5,"h":22310.5,"l":22295.5,"c":22307.5,"v":65.72}
{"ts":1658614920000,"o":22307.5,"h":22373.5,"l":22306,"c":22352,"v":413.616}
{"ts":1658614980000,"o":22352,"h":22473,"l":22350,"c":22397,"v":1516.344}
{"ts":1658615040000,"o":22397,"h":22435.5,"l":22394,"c":22409.5,"v":177.225}
{"ts":1658615100000,"o":22409.5,"h":22432,"l":22404,"c":22408.5,"v":128.508}
{"ts":1658615160000,"o":22408.5,"h":22464.5,"l":22408,"c":22438,"v":162.752}
{"ts":1658615220000,"o":22438,"h":22438.5,"l":22429.5,"c":22429.5,"v":107.201}
{"ts":1658615280000,"o":22429.5,"h":22449,"l":22410,"c":22410,"v":252.34}
{"ts":1658615340000,"o":22410,"h":22410.5,"l":22377,"c":22392,"v":175.377}
{"ts":1658615400000,"o":22392,"h":22407.5,"l":22392,"c":22403.5,"v":62.534}
{"ts":1658615460000,"o":22403.5,"h":22456,"l":22401,"c":22442.5,"v":73.669}
{"ts":1658615520000,"o":22442.5,"h":22460,"l":22439,"c":22449,"v":78.631}
{"ts":1658615580000,"o":22449,"h":22466,"l":22442.5,"c":22451,"v":89.049}
{"ts":1658615640000,"o":22451,"h":22469,"l":22444,"c":22467,"v":91.605}
{"ts":1658615700000,"o":22467,"h":22484.5,"l":22455.5,"c":22470,"v":170.467}
{"ts":1658615760000,"o":22470,"h":22484,"l":22464.5,"c":22477.5,"v":103.467}
{"ts":1658615820000,"o":22477.5,"h":22499,"l":22467.5,"c":22477.5,"v":349.49}
{"ts":1658615880000,"o":22477.5,"h":22492.5,"l":22467,"c":22467,"v":105.56}
{"ts":1658615940000,"o":22467,"h":22471.5,"l":22440.5,"c":22448.5,"v":64.49}
{"ts":1658616000000,"o":22448.5,"h":22450,"l":22448,"c":22449.5,"v":40.973}
{"ts":1658616060000,"o":22449.5,"h":22457.5,"l":22448,"c":22448,"v":47.954}
{"ts":1658616120000,"o":22448,"h":22455.5,"l":22448,"c":22450.5,"v":26.283}
{"ts":1658616180000,"o":22450.5,"h":22450.5,"l":22445,"c":22445.5,"v":50.431}
{"ts":1658616240000,"o":22445.5,"h":22448,"l":22419,"c":22419,"v":110.076}
{"ts":1658616300000,"o":22419,"h":22444,"l":22419,"c":22444,"v":53.702}
{"ts":1658616360000,"o":22444,"h":22444,"l":22426,"c":22434,"v":83.521}
{"ts":1658616420000,"o":22434,"h":22452,"l":22430,"c":22451,"v":36.942}
{"ts":1658616480000,"o":22451,"h":22461,"l":22450.5,"c":22459.5,"v":37.063}
{"ts":1658616540000,"o":22459.5,"h":22461,"l":22459.5,"c":22460.5,"v":81.995}
{"ts":1658616600000,"o":22460.5,"h":22479.5,"l":22460,"c":22473,"v":159.863}
{"ts":1658616660000,"o":22473,"h":22473,"l":22464.5,"c":22465,"v":18.676}
{"ts":1658616720000,"o":22465,"h":22470,"l":22463,"c":22467,"v":11.068}
{"ts":1658616780000,"o":22467,"h":22467,"l":22460,"c":22462.5,"v":55.538}
{"ts":1658616840000,"o":22462.5,"h":22483,"l":22462.5,"c":22473,"v":71.752}
{"ts":1658616900000,"o":22473,"h":22480,"l":22469.5,"c":22476.5,"v":32.705}
{"ts":1658616960000,"o":22476.5,"h":22479.5,"l":22469,"c":22472.5,"v":26.421}
{"ts":1658617020000,"o":22472.5,"h":22480,"l":22472,"c":22480,"v":17.335}
{"ts":1658617080000,"o":22480,"h":22480,"l":22474,"c":22474,"v":30.21}
{"ts":1658617140000,"o":22474,"h":22474.5,"l":22453,"c":22453,"v":122.107}
{"ts":1658617200000,"o":22453,"h":22460,"l":22444,"c":22447,"v":72.065}
{"ts":1658617260000,"o":22447,"h":22465,"l":22434,"c":22461,"v":122.446}
{"ts":1658617320000,"o":22461,"h":22492.5,"l":22445,"c":22489.5,"v":154.078}
{"ts":1658617380000,"o":22489.5,"h":22531,"l":22478,"c":22498,"v":408.477}
{"ts":1658617440000,"o":22498,"h":22500.5,"l":22465,"c":22465.5,"v":114.074}
{"ts":1658617500000,"o":22465.5,"h":22514,"l":22464,"c":22507,"v":83.114}
{"ts":1658617560000,"o":22507,"h":22520.5,"l":22505.5,"c":22516.5,"v":68.158}
{"ts":1658617620000,"o":22516.5,"h":22516.5,"l":22498.5,"c":22506,"v":71.21}
{"ts":1658617680000,"o":22506,"h":22509,"l":22501,"c":22509,"v":51.313}
{"ts":1658617740000,"o":22509,"h":22509,"l":22486.5,"c":22486.5,"v":71.576}
{"ts":1658617800000,"o":22486.5,"h":22510,"l":22486.5,"c":22507.5,"v":141.665}
{"ts":1658617860000,"o":22507.5,"h":22508,"l":22491,"c":22495.5,"v":35.028}
{"ts":1658617920000,"o":22495.5,"h":22497.5,"l":22491,"c":22496,"v":15.612}
{"ts":1658617980000,"o":22496,"h":22496,"l":22487.5,"c":22490.5,"v":122.169}
{"ts":1658618040000,"o":22490.5,"h":22497.5,"l":22490,"c":22493.5,"v":29.299}
{"ts":1658618100000,"o":22493.5,"h":22493.5,"l":22490,"c":22491.5,"v":20.991}
{"ts":1658618160000,"o":22491.5,"h":22512.5,"l":22491.5,"c":22512,"v":135.22}
{"ts":1658618220000,"o":22512,"h":22512.5,"l":22479,"c":22483,"v":124.35}
{"ts":1658618280000,"o":22483,"h":22487,"l":22483,"c":22485,"v":17.838}
{"ts":1658618340000,"o":22485,"h":22491,"l":22484.5,"c":22484.5,"v":33.768}
{"ts":1658618400000,"o":22484.5,"h":22499,"l":22484.5,"c":22499,"v":16.122}
{"ts":1658618460000,"o":22499,"h":22499,"l":22482,"c":22482,"v":25.726}
{"ts":1658618520000,"o":22482,"h":22482.5,"l":22436,"c":22451.5,"v":213.466}
{"ts":1658618580000,"o":22451.5,"h":22459,"l":22451,"c":22455,"v":26.333}
{"ts":1658618640000,"o":22455,"h":22460,"l":22455,"c":22457,"v":17.155}
{"ts":1658618700000,"o":22457,"h":22495.5,"l":22454.5,"c":22488,"v":68.736}
{"ts":1658618760000,"o":22488,"h":22493,"l":22488,"c":22491,"v":12.26}
{"ts":1658618820000,"o":22491,"h":22499.5,"l":22491,"c":22494,"v":23.525}
{"ts":1658618880000,"o":22494,"h":22502.5,"l":22488.5,"c":22500,"v":50.892}
{"ts":1658618940000,"o":22500,"h":22507.5,"l":22482,"c":22488,"v":72.466}
{"ts":1658619000000,"o":22488,"h":22488,"l":22480.5,"c":22481.5,"v":27.029}
{"ts":1658619060000,"o":22481.5,"h":22498.5,"l":22476.5,"c":22487.5,"v":66.539}
{"ts":1658619120000,"o":22487.5,"h":22520,"l":22487,"c":22519.5,"v":90.781}
{"ts":1658619180000,"o":22519.5,"h":22554,"l":22516,"c":22531.5,"v":531.898}
{"ts":1658619240000,"o":22531.5,"h":22532,"l":22468.5,"c":22483,"v":271.331}
{"ts":1658619300000,"o":22483,"h":22503.5,"l":22467,"c":22467,"v":137.799}
{"ts":1658619360000,"o":22467,"h":22488,"l":22467,"c":22483.5,"v":46.928}
{"ts":1658619420000,"o":22483.5,"h":22483.5,"l":22471.5,"c":22472.5,"v":62.062}
{"ts":1658619480000,"o":22472.5,"h":22473,"l":22465.5,"c":22467,"v":67.185}
{"ts":1658619540000,"o":22467,"h":22472,"l":22453,"c":22455.5,"v":92.913}
{"ts":1658619600000,"o":22455.5,"h":22461,"l":22451.5,"c":22451.5,"v":25.288}
{"ts":1658619660000,"o":22451.5,"h":22460,"l":22451.5,"c":22459.5,"v":38.722}
{"ts":1658619720000,"o":22459.5,"h":22460,"l":22447.5,"c":22447.5,"v":31.548}
{"ts":1658619780000,"o":22447.5,"h":22448,"l":22435.5,"c":22445.5,"v":42.377}
{"ts":1658619840000,"o":22445.5,"h":22446,"l":22441.5,"c":22442,"v":42.486}
{"ts":1658619900000,"o":22442,"h":22456,"l":22438,"c":22456,"v":43.226}
{"ts":1658619960000,"o":22456,"h":22456,"l":22448,"c":22448.5,"v":19.349}
{"ts":1658620020000,"o":22448.5,"h":22456,"l":22448,"c":22455.5,"v":31.527}
{"ts":1658620080000,"o":22455.5,"h":22459,"l":22446,"c":22446,"v":37.39}
{"ts":1658620140000,"o":22446,"h":22446.5,"l":22446,"c":22446,"v":15.664}
{"ts":1658620200000,"o":22446,"h":22453,"l":22439.5,"c":22442.5,"v":90.948}
{"ts":1658620260000,"o":22442.5,"h":22490,"l":22401.5,"c":22489.5,"v":355.254}
{"ts":1658620320000,"o":22489.5,"h":22490,"l":22446.5,"c":22452.5,"v":61.623}
{"ts":1658620380000,"o":22452.5,"h":22467.5,"l":22450,"c":22452.5,"v":69.641}
{"ts":1658620440000,"o":22452.5,"h":22470,"l":22452.5,"c":22458.5,"v":25.281}
{"ts":1658620500000,"o":22458.5,"h":22459,"l":22450,"c":22450.5,"v":21.111}
{"ts":1658620560000,"o":22450.5,"h":22450.5,"l":22445,"c":22445.5,"v":45.339}
{"ts":1658620620000,"o":22445.5,"h":22445.5,"l":22423,"c":22423,"v":70.576}
{"ts":1658620680000,"o":22423,"h":22446,"l":22423,"c":22442,"v":50.687}
{"ts":1658620740000,"o":22442,"h":22443.5,"l":22434.5,"c":22434.5,"v":29.317}
{"ts":1658620800000,"o":22434.5,"h":22444.5,"l":22434.5,"c":22444.5,"v":33.414}
{"ts":1658620860000,"o":22444.5,"h":22495,"l":22444,"c":22495,"v":232.191}
{"ts":1658620920000,"o":22495,"h":22538,"l":22488.5,"c":22538,"v":202.63}
{"ts":1658620980000,"o":22538,"h":22631,"l":22523,"c":22579,"v":1381.269}
{"ts":1658621040000,"o":22579,"h":22615.5,"l":22567.5,"c":22579.5,"v":369.906}
{"ts":1658621100000,"o":22579.5,"h":22600,"l":22578,"c":22588,"v":243.015}
{"ts":1658621160000,"o":22588,"h":22588.5,"l":22546,"c":22548.5,"v":197.897}
{"ts":1658621220000,"o":22548.5,"h":22572,"l":22548.5,"c":22567,"v":163.65}
{"ts":1658621280000,"o":22567,"h":22580,"l":22561.5,"c":22563.5,"v":77.003}
{"ts":1658621340000,"o":22563.5,"h":22575.5,"l":22559.5,"c":22574.5,"v":42.077}
{"ts":1658621400000,"o":22574.5,"h":22618.5,"l":22568,"c":22614,"v":187.85}
{"ts":1658621460000,"o":22614,"h":22628,"l":22593,"c":22627,"v":218.916}
{"ts":1658621520000,"o":22627,"h":22639,"l":22613.5,"c":22622,"v":288.254}
{"ts":1658621580000,"o":22622,"h":22671,"l":22622,"c":22643.5,"v":427.289}
{"ts":1658621640000,"o":22643.5,"h":22643.5,"l":22605.5,"c":22605.5,"v":266.787}
{"ts":1658621700000,"o":22605.5,"h":22618,"l":22590.5,"c":22591,"v":233.232}
{"ts":1658621760000,"o":22591,"h":22599.5,"l":22581,"c":22597.5,"v":115.3}
{"ts":1658621820000,"o":22597.5,"h":22598,"l":22595,"c":22595.5,"v":97.936}
{"ts":1658621880000,"o":22595.5,"h":22605,"l":22589,"c":22603,"v":33.476}
{"ts":1658621940000,"o":22603,"h":22603,"l":22590.5,"c":22591,"v":35.614}
{"ts":1658622000000,"o":22591,"h":22596,"l":22586.5,"c":22590,"v":45.231}
{"ts":1658622060000,"o":22590,"h":22591,"l":22586.5,"c":22586.5,"v":36.433}
{"ts":1658622120000,"o":22586.5,"h":22587,"l":22561.5,"c":22577,"v":110.84}
{"ts":1658622180000,"o":22577,"h":22577,"l":22558,"c":22567,"v":84.013}
{"ts":1658622240000,"o":22567,"h":22567,"l":22560,"c":22564,"v":78.439}
{"ts":1658622300000,"o":22564,"h":22565,"l":22560,"c":22560,"v":16.256}
{"ts":1658622360000,"o":22560,"h":22564,"l":22545,"c":22545.5,"v":108.69}
{"ts":1658622420000,"o":22545.5,"h":22564,"l":22545,"c":22563,"v":123.179}
{"ts":1658622480000,"o":22563,"h":22563,"l":22557.5,"c":22558,"v":11.546}
{"ts":1658622540000,"o":22558,"h":22587.5,"l":22557.5,"c":22584,"v":67.263}
{"ts":1658622600000,"o":22584,"h":22584.5,"l":22571.5,"c":22571.5,"v":23.706}
{"ts":1658622660000,"o":22571.5,"h":22581,"l":22560.5,"c":22564,"v":80.444}
{"ts":1658622720000,"o":22564,"h":22606,"l":22556,"c":22604.5,"v":142.193}
{"ts":1658622780000,"o":22604.5,"h":22604.5,"l":22581.5,"c":22592.5,"v":44.813}
{"ts":1658622840000,"o":22592.5,"h":22592.5,"l":22582,"c":22582,"v":13.573}
{"ts":1658622900000,"o":22582,"h":22583.5,"l":22570,"c":22570.5,"v":18.701}
{"ts":1658622960000,"o":22570.5,"h":22570.5,"l":22565,"c":22569,"v":17.742}
{"ts":1658623020000,"o":22569,"h":22579,"l":22569,"c":22578.5,"v":43.645}
{"ts":1658623080000,"o":22578.5,"h":22579,"l":22570,"c":22572.5,"v":4.628}
{"ts":1658623140000,"o":22572.5,"h":22575,"l":22560,"c":22560,"v":32.934}
{"ts":1658623200000,"o":22560,"h":22564.5,"l":22557,"c":22562.5,"v":50.262}
{"ts":1658623260000,"o":22562.5,"h":22562.5,"l":22560,"c":22560,"v":8.948}
{"ts":1658623320000,"o":22560,"h":22566,"l":22558,"c":22566,"v":17.188}
{"ts":1658623380000,"o":22566,"h":22568.5,"l":22562.5,"c":22568,"v":59.317}
{"ts":1658623440000,"o":22568,"h":22568.5,"l":22550,"c":22550.5,"v":40.661}
{"ts":1658623500000,"o":22550.5,"h":22550.5,"l":22548,"c":22549,"v":37.805}
{"ts":1658623560000,"o":22549,"h":22558.5,"l":22548.5,"c":22558.5,"v":34.663}
{"ts":1658623620000,"o":22558.5,"h":22558.5,"l":22556,"c":22556,"v":5.786}
{"ts":1658623680000,"o":22556,"h":22558.5,"l":22537.5,"c":22541.5,"v":58.635}
{"ts":1658623740000,"o":22541.5,"h":22552,"l":22540,"c":22546.5,"v":112.862}
{"ts":1658623800000,"o":22546.5,"h":22547,"l":22542.5,"c":22542.5,"v":14.387}
{"ts":1658623860000,"o":22542.5,"h":22551.5,"l":22542,"c":22551,"v":13.978}
{"ts":1658623920000,"o":22551,"h":22555,"l":22550.5,"c":22555,"v":23.946}
{"ts":1658623980000,"o":22555,"h":22555,"l":22554.5,"c":22555,"v":23.21}
{"ts":1658624040000,"o":22555,"h":22555,"l":22550,"c":22553,"v":7.515}
{"ts":1658624100000,"o":22553,"h":22554,"l":22552.5,"c":22553.5,"v":33.097}
{"ts":1658624160000,"o":22553.5,"h":22558.5,"l":22545.5,"c":22545.5,"v":126.891}
{"ts":1658624220000,"o":22545.5,"h":22554.5,"l":22542,"c":22542,"v":100.58}
{"ts":1658624280000,"o":22542,"h":22548,"l":22542,"c":22547.5,"v":15.2}
{"ts":1658624340000,"o":22547.5,"h":22547.5,"l":22536.5,"c":22537,"v":31.285}
{"ts":1658624400000,"o":22537,"h":22578,"l":22537,"c":22560,"v":74.094}
{"ts":1658624460000,"o":22560,"h":22564,"l":22559.5,"c":22563.5,"v":27.151}
{"ts":1658624520000,"o":22563.5,"h":22566,"l":22563,"c":22565.5,"v":29.182}
{"ts":1658624580000,"o":22565.5,"h":22570,"l":22565.5,"c":22570,"v":49.584}
{"ts":1658624640000,"o":22570,"h":22575,"l":22569.5,"c":22574.5,"v":27.063}
{"ts":1658624700000,"o":22574.5,"h":22575,"l":22552.5,"c":22555,"v":52.158}
{"ts":1658624760000,"o":22555,"h":22557.5,"l":22555,"c":22557,"v":18.481}
{"ts":1658624820000,"o":22557,"h":22560,"l":22540.5,"c":22542.5,"v":29.452}
{"ts":1658624880000,"o":22542.5,"h":22544.5,"l":22542.5,"c":22544,"v":26.617}
{"ts":1658624940000,"o":22544,"h":22544.5,"l":22540,"c":22540,"v":11.33}
{"ts":1658625000000,"o":22540,"h":22540.5,"l":22515,"c":22526,"v":169.045}
{"ts":1658625060000,"o":22526,"h":22526,"l":22511,"c":22511,"v":86.068}
{"ts":1658625120000,"o":22511,"h":22511.5,"l":22510,"c":22510,"v":94.781}
{"ts":1658625180000,"o":22510,"h":22511.5,"l":22510,"c":22511,"v":46.426}
{"ts":1658625240000,"o":22511,"h":22511.5,"l":22511,"c":22511,"v":16.785}
{"ts":1658625300000,"o":22511,"h":22535.5,"l":22511,"c":22528,"v":143.556}
{"ts":1658625360000,"o":22528,"h":22528.5,"l":22516.5,"c":22525,"v":33.674}
{"ts":1658625420000,"o":22525,"h":22535.5,"l":22524.5,"c":22535,"v":21.256}
{"ts":1658625480000,"o":22535,"h":22557.5,"l":22535,"c":22548.5,"v":28.341}
{"ts":1658625540000,"o":22548.5,"h":22548.5,"l":22537,"c":22541.5,"v":68.913}
{"ts":1658625600000,"o":22541.5,"h":22557.5,"l":22541,"c":22546.5,"v":63.64}
{"ts":1658625660000,"o":22546.5,"h":22559,"l":22546,"c":22558.5,"v":16.959}
{"ts":1658625720000,"o":22558.5,"h":22559,"l":22546.5,"c":22548,"v":18.471}
{"ts":1658625780000,"o":22548,"h":22556.5,"l":22548,"c":22554.5,"v":16.254}
{"ts":1658625840000,"o":22554.5,"h":22555,"l":22554.5,"c":22554.5,"v":8.9}
{"ts":1658625900000,"o":22554.5,"h":22555,"l":22551,"c":22551.5,"v":11.214}
{"ts":1658625960000,"o":22551.5,"h":22554.5,"l":22551.5,"c":22554.5,"v":14.443}
{"ts":1658626020000,"o":22554.5,"h":22554.5,"l":22541.5,"c":22541.5,"v":27.937}
{"ts":1658626080000,"o":22541.5,"h":22542,"l":22516,"c":22516,"v":40.522}
{"ts":1658626140000,"o":22516,"h":22516,"l":22498.5,"c":22512,"v":205.138}
{"ts":1658626200000,"o":22512,"h":22516.5,"l":22512,"c":22514.5,"v":10.09}
{"ts":1658626260000,"o":22514.5,"h":22515,"l":22514.5,"c":22515,"v":13.869}
{"ts":1658626320000,"o":22515,"h":22515,"l":22500,"c":22500,"v":53.679}
{"ts":1658626380000,"o":22500,"h":22501,"l":22486.5,"c":22486.5,"v":160.411}
{"ts":1658626440000,"o":22486.5,"h":22492,"l":22477,"c":22485.5,"v":163.884}
{"ts":1658626500000,"o":22485.5,"h":22485.5,"l":22462,"c":22467,"v":104.343}
{"ts":1658626560000,"o":22467,"h":22490,"l":22466.5,"c":22489.5,"v":135.444}
{"ts":1658626620000,"o":22489.5,"h":22523,"l":22489.5,"c":22519.5,"v":87.922}
{"ts":1658626680000,"o":22519.5,"h":22533.5,"l":22514.5,"c":22516,"v":40.109}
{"ts":1658626740000,"o":22516,"h":22516,"l":22514,"c":22514,"v":27.014}
{"ts":1658626800000,"o":22514,"h":22514.5,"l":22495,"c":22496.5,"v":122.662}
{"ts":1658626860000,"o":22496.5,"h":22499.5,"l":22475.5,"c":22486.5,"v":67.123}
{"ts":1658626920000,"o":22486.5,"h":22490.5,"l":22484,"c":22489.5,"v":41.039}
{"ts":1658626980000,"o":22489.5,"h":22489.5,"l":22395.5,"c":22425.5,"v":648.165}
{"ts":1658627040000,"o":22425.5,"h":22435,"l":22394.5,"c":22413.5,"v":328.895}
{"ts":1658627100000,"o":22413.5,"h":22435.5,"l":22413.5,"c":22420.5,"v":68.642}
{"ts":1658627160000,"o":22420.5,"h":22421,"l":22405.5,"c":22410,"v":61.843}
{"ts":1658627220000,"o":22410,"h":22418.5,"l":22401,"c":22402,"v":120.59}
{"ts":1658627280000,"o":22402,"h":22402,"l":22353,"c":22374,"v":342.518}
{"ts":1658627340000,"o":22374,"h":22384.5,"l":22364,"c":22369.5,"v":105.986}
{"ts":1658627400000,"o":22369.5,"h":22383.5,"l":22365.5,"c":22383.5,"v":109.386}
{"ts":1658627460000,"o":22383.5,"h":22412,"l":22383,"c":22412,"v":88.56}
{"ts":1658627520000,"o":22412,"h":22418,"l":22404.5,"c":22412,"v":136.569}
{"ts":1658627580000,"o":22412,"h":22414.5,"l":22387.5,"c":22397,"v":72.229}
{"ts":1658627640000,"o":22397,"h":22397.5,"l":22397,"c":22397.5,"v":15.076}
{"ts":1658627700000,"o":22397.5,"h":22400,"l":22397,"c":22400,"v":37.721}
{"ts":1658627760000,"o":22400,"h":22403,"l":22399.5,"c":22402.5,"v":25.197}
{"ts":1658627820000,"o":22402.5,"h":22421,"l":22402,"c":22421,"v":54.686}
{"ts":1658627880000,"o":22421,"h":22421,"l":22405,"c":22415,"v":30.695}
{"ts":1658627940000,"o":22415,"h":22429,"l":22405.5,"c":22423.5,"v":42.065}
{"ts":1658628000000,"o":22423.5,"h":22428,"l":22423,"c":22423.5,"v":11.383}
{"ts":1658628060000,"o":22423.5,"h":22424,"l":22406,"c":22406,"v":34.537}
{"ts":1658628120000,"o":22406,"h":22409.5,"l":22396.5,"c":22409,"v":65.698}
{"ts":1658628180000,"o":22409,"h":22409.5,"l":22392,"c":22399.5,"v":45.223}
{"ts":1658628240000,"o":22399.5,"h":22400,"l":22394,"c":22397.5,"v":25.942}
{"ts":1658628300000,"o":22397.5,"h":22398,"l":22392,"c":22395.5,"v":16.37}
{"ts":1658628360000,"o":22395.5,"h":22395.5,"l":22380.5,"c":22380.5,"v":60.462}
{"ts":1658628420000,"o":22380.5,"h":22381,"l":22374,"c":22378.5,"v":79.24}
{"ts":1658628480000,"o":22378.5,"h":22400,"l":22375,"c":22392.5,"v":145.04}
{"ts":1658628540000,"o":22392.5,"h":22396,"l":22392.5,"c":22396,"v":13.466}
{"ts":1658628600000,"o":22396,"h":22396,"l":22372.5,"c":22382.5,"v":58.853}
{"ts":1658628660000,"o":22382.5,"h":22382.5,"l":22369,"c":22370.5,"v":83.592}
{"ts":1658628720000,"o":22370.5,"h":22370.5,"l":22359,"c":22370,"v":54.247}
{"ts":1658628780000,"o":22370,"h":22395.5,"l":22369.5,"c":22380,"v":54.2}
{"ts":1658628840000,"o":22380,"h":22385.5,"l":22376,"c":22384,"v":21.331}
{"ts":1658628900000,"o":22384,"h":22389.5,"l":22384,"c":22387.5,"v":50.794}
{"ts":1658628960000,"o":22387.5,"h":22387.5,"l":22371.5,"c":22372,"v":103.599}
{"ts":1658629020000,"o":22372,"h":22377,"l":22370,"c":22377,"v":17.105}
{"ts":1658629080000,"o":22377,"h":22383.5,"l":22376,"c":22378,"v":19.088}
{"ts":1658629140000,"o":22378,"h":22378.5,"l":22341.5,"c":22363.5,"v":191.992}
{"ts":1658629200000,"o":22363.5,"h":22364.5,"l":22356,"c":22364,"v":17.259}
{"ts":1658629260000,"o":22364,"h":22364.5,"l":22353.5,"c":22353.5,"v":27.352}
{"ts":1658629320000,"o":22353.5,"h":22355.5,"l":22353.5,"c":22354,"v":15.305}
{"ts":1658629380000,"o":22354,"h":22365,"l":22352.5,"c":22352.5,"v":126.783}
{"ts":1658629440000,"o":22352.5,"h":22363,"l":22341.5,"c":22363,"v":159.913}
{"ts":1658629500000,"o":22363,"h":22385,"l":22355.5,"c":22384.5,"v":67.457}
{"ts":1658629560000,"o":22384.5,"h":22394,"l":22384.5,"c":22394,"v":40.137}
{"ts":1658629620000,"o":22394,"h":22394,"l":22393.5,"c":22393.5,"v":38.773}
{"ts":1658629680000,"o":22393.5,"h":22395,"l":22391.5,"c":22391.5,"v":19.232}
{"ts":1658629740000,"o":22391.5,"h":22400,"l":22391.5,"c":22400,"v":44.77}
{"ts":1658629800000,"o":22400,"h":22428,"l":22399.5,"c":22417.5,"v":134.243}
{"ts":1658629860000,"o":22417.5,"h":22450,"l":22417,"c":22439.5,"v":157.93}
{"ts":1658629920000,"o":22439.5,"h":22440,"l":22419.5,"c":22423.5,"v":125.491}
{"ts":1658629980000,"o":22423.5,"h":22432,"l":22423,"c":22423,"v":44.242}
{"ts":1658630040000,"o":22423,"h":22428.5,"l":22413,"c":22413.5,"v":40.375}
{"ts":1658630100000,"o":22413.5,"h":22413.5,"l":22410,"c":22413,"v":53.528}
{"ts":1658630160000,"o":22413,"h":22424.5,"l":22412.5,"c":22424.5,"v":29.098}
{"ts":1658630220000,"o":22424.5,"h":22424.5,"l":22421,"c":22421.5,"v":13.288}
{"ts":1658630280000,"o":22421.5,"h":22444.5,"l":22421,"c":22444.5,"v":56.692}
{"ts":1658630340000,"o":22444.5,"h":22450,"l":22431.5,"c":22434.5,"v":26.756}
{"ts":1658630400000,"o":22434.5,"h":22440,"l":22422,"c":22422,"v":27.839}
{"ts":1658630460000,"o":22422,"h":22422.5,"l":22412,"c":22418,"v":39.865}
{"ts":1658630520000,"o":22418,"h":22418,"l":22417.5,"c":22418,"v":15.158}
{"ts":1658630580000,"o":22418,"h":22418,"l":22411,"c":22411.5,"v":17.441}
{"ts":1658630640000,"o":22411.5,"h":22418,"l":22410,"c":22418,"v":21.557}
{"ts":1658630700000,"o":22418,"h":22425.5,"l":22417.5,"c":22425.5,"v":21.111}
{"ts":1658630760000,"o":22425.5,"h":22428,"l":22425,"c":22428,"v":34.572}
{"ts":1658630820000,"o":22428,"h":22428,"l":22417,"c":22417.5,"v":15.221}
{"ts":1658630880000,"o":22417.5,"h":22417.5,"l":22388,"c":22388.5,"v":53.567}
{"ts":1658630940000,"o":22388.5,"h":22397.5,"l":22388,"c":22392.5,"v":27.416}
{"ts":1658631000000,"o":22392.5,"h":22393,"l":22382,"c":22382.5,"v":18.842}
{"ts":1658631060000,"o":22382.5,"h":22394.5,"l":22382,"c":22394,"v":24.925}
{"ts":1658631120000,"o":22394,"h":22394.5,"l":22389.5,"c":22389.5,"v":83.704}
{"ts":1658631180000,"o":22389.5,"h":22400,"l":22389.5,"c":22399.5,"v":32.376}
{"ts":1658631240000,"o":22399.5,"h":22400,"l":22392,"c":22396,"v":31.835}
{"ts":1658631300000,"o":22396,"h":22412,"l":22394.5,"c":22412,"v":98.08}
{"ts":1658631360000,"o":22412,"h":22412.5,"l":22411.5,"c":22412,"v":24.686}
{"ts":1658631420000,"o":22412,"h":22425,"l":22412,"c":22417.5,"v":24.932}
{"ts":1658631480000,"o":22417.5,"h":22432.5,"l":22417.5,"c":22432,"v":91.159}
{"ts":1658631540000,"o":22432,"h":22470,"l":22428.5,"c":22462.5,"v":228.697}
{"ts":1658631600000,"o":22462.5,"h":22468,"l":22453,"c":22453,"v":84.343}
{"ts":1658631660000,"o":22453,"h":22453.5,"l":22450,"c":22450.5,"v":17.686}
{"ts":1658631720000,"o":22450.5,"h":22457,"l":22442,"c":22442,"v":105.824}
{"ts":1658631780000,"o":22442,"h":22451.5,"l":22442,"c":22451.5,"v":20.577}
{"ts":1658631840000,"o":22451.5,"h":22451.5,"l":22444,"c":22444,"v":13.983}
{"ts":1658631900000,"o":22444,"h":22444,"l":22437,"c":22437,"v":15.777}
{"ts":1658631960000,"o":22437,"h":22447,"l":22437,"c":22446.5,"v":15.604}
{"ts":1658632020000,"o":22446.5,"h":22447,"l":22446.5,"c":22446.5,"v":6.21}
{"ts":1658632080000,"o":22446.5,"h":22447,"l":22437,"c":22437,"v":19.775}
{"ts":1658632140000,"o":22437,"h":22437.5,"l":22424.5,"c":22424.5,"v":23.325}
{"ts":1658632200000,"o":22424.5,"h":22425,"l":22395.5,"c":22395.5,"v":52.649}
{"ts":1658632260000,"o":22395.5,"h":22396,"l":22394,"c":22394,"v":33.638}
{"ts":1658632320000,"o":22394,"h":22398.5,"l":22390,"c":22390.5,"v":54.634}
{"ts":1658632380000,"o":22390.5,"h":22405,"l":22390,"c":22403,"v":30.168}
{"ts":1658632440000,"o":22403,"h":22403,"l":22394.5,"c":22394.5,"v":18.935}
{"ts":1658632500000,"o":22394.5,"h":22395,"l":22392.5,"c":22393,"v":20.968}
{"ts":1658632560000,"o":22393,"h":22393,"l":22350,"c":22353,"v":173.089}
{"ts":1658632620000,"o":22353,"h":22353.5,"l":22315.5,"c":22338.5,"v":286.278}
{"ts":1658632680000,"o":22338.5,"h":22350,"l":22326,"c":22326.5,"v":68.608}
{"ts":1658632740000,"o":22326.5,"h":22346.5,"l":22321.5,"c":22345,"v":70.284}
{"ts":1658632800000,"o":22345,"h":22345,"l":22326.5,"c":22327,"v":45.343}
{"ts":1658632860000,"o":22327,"h":22335,"l":22326.5,"c":22334.5,"v":60.53}
{"ts":1658632920000,"o":22334.5,"h":22340,"l":22326,"c":22339,"v":72.029}
{"ts":1658632980000,"o":22339,"h":22339.5,"l":22339,"c":22339.5,"v":13.723}
{"ts":1658633040000,"o":22339.5,"h":22339.5,"l":22311.5,"c":22320,"v":54.239}
{"ts":1658633100000,"o":22320,"h":22334,"l":22313,"c":22333.5,"v":126.149}
{"ts":1658633160000,"o":22333.5,"h":22334,"l":22320.5,"c":22325,"v":67.093}
{"ts":1658633220000,"o":22325,"h":22337,"l":22325,"c":22335.5,"v":17.354}
{"ts":1658633280000,"o":22335.5,"h":22336,"l":22335.5,"c":22335.5,"v":9.674}
{"ts":1658633340000,"o":22335.5,"h":22345.5,"l":22335,"c":22341.5,"v":51.218}
{"ts":1658633400000,"o":22341.5,"h":22358.5,"l":22341.5,"c":22355,"v":75.153}
{"ts":1658633460000,"o":22355,"h":22358.5,"l":22349,"c":22349.5,"v":23.096}
{"ts":1658633520000,"o":22349.5,"h":22349.5,"l":22349,"c":22349,"v":8.096}
{"ts":1658633580000,"o":22349,"h":22349.5,"l":22334.5,"c":22334.5,"v":56.964}
{"ts":1658633640000,"o":22334.5,"h":22341.5,"l":22332,"c":22335,"v":20.826}
{"ts":1658633700000,"o":22335,"h":22335.5,"l":22328.5,"c":22328.5,"v":38.466}
{"ts":1658633760000,"o":22328.5,"h":22329,"l":22311,"c":22314.5,"v":102.397}
{"ts":1658633820000,"o":22314.5,"h":22315,"l":22284,"c":22310,"v":300.209}
{"ts":1658633880000,"o":22310,"h":22310,"l":22298.5,"c":22301,"v":43.588}
{"ts":1658633940000,"o":22301,"h":22314,"l":22301,"c":22314,"v":75.787}
{"ts":1658634000000,"o":22314,"h":22317.5,"l":22305,"c":22309,"v":25.514}
{"ts":1658634060000,"o":22309,"h":22323.5,"l":22309,"c":22323.5,"v":16.856}
{"ts":1658634120000,"o":22323.5,"h":22323.5,"l":22322.5,"c":22322.5,"v":8.135}
{"ts":1658634180000,"o":22322.5,"h":22341.5,"l":22322.5,"c":22329.5,"v":63.38}
{"ts":1658634240000,"o":22329.5,"h":22345,"l":22329,"c":22329.5,"v":28.857}
{"ts":1658634300000,"o":22329.5,"h":22340,"l":22325.5,"c":22334.5,"v":18.41}
{"ts":1658634360000,"o":22334.5,"h":22340,"l":22334,"c":22339.5,"v":5.63}
{"ts":1658634420000,"o":22339.5,"h":22340,"l":22327,"c":22327,"v":27.084}
{"ts":1658634480000,"o":22327,"h":22327,"l":22321,"c":22322.5,"v":23.113}
{"ts":1658634540000,"o":22322.5,"h":22323,"l":22320.5,"c":22321,"v":11.536}
{"ts":1658634600000,"o":22321,"h":22321,"l":22319,"c":22319,"v":15.232}
{"ts":1658634660000,"o":22319,"h":22322,"l":22315.5,"c":22315.5,"v":21.6}
{"ts":1658634720000,"o":22315.5,"h":22321,"l":22312,"c":22318,"v":32.987}
{"ts":1658634780000,"o":22318,"h":22318,"l":22317.5,"c":22318,"v":10.768}
{"ts":1658634840000,"o":22318,"h":22318,"l":22310.5,"c":22310.5,"v":14.693}
{"ts":1658634900000,"o":22310.5,"h":22316.5,"l":22310,"c":22315.5,"v":8.238}
{"ts":1658634960000,"o":22315.5,"h":22316.5,"l":22311,"c":22311,"v":22.562}
{"ts":1658635020000,"o":22311,"h":22316,"l":22309,"c":22312,"v":15.068}
{"ts":1658635080000,"o":22312,"h":22319,"l":22311,"c":22318.5,"v":25.225}
{"ts":1658635140000,"o":22318.5,"h":22324.5,"l":22318.5,"c":22324.5,"v":18.611}
{"ts":1658635200000,"o":22324.5,"h":22329,"l":22320,"c":22329,"v":32.48}
{"ts":1658635260000,"o":22329,"h":22336,"l":22328.5,"c":22336,"v":15.387}
{"ts":1658635320000,"o":22336,"h":22365,"l":22335.5,"c":22365,"v":111.48}
{"ts":1658635380000,"o":22365,"h":22365,"l":22348,"c":22348.5,"v":45.181}
{"ts":1658635440000,"o":22348.5,"h":22355,"l":22348,"c":22355,"v":31.375}
{"ts":1658635500000,"o":22355,"h":22355,"l":22348.5,"c":22348.5,"v":10.755}
{"ts":1658635560000,"o":22348.5,"h":22355,"l":22348.5,"c":22354,"v":24.684}
{"ts":1658635620000,"o":22354,"h":22373,"l":22354,"c":22362,"v":111.273}
{"ts":1658635680000,"o":22362,"h":22362,"l":22359.5,"c":22361.5,"v":15.011}
{"ts":1658635740000,"o":22361.5,"h":22361.5,"l":22348,"c":22348,"v":42.76}
{"ts":1658635800000,"o":22348,"h":22350.5,"l":22333,"c":22333.5,"v":29.242}
{"ts":1658635860000,"o":22333.5,"h":22333.5,"l":22258,"c":22275.5,"v":415.552}
{"ts":1658635920000,"o":22275.5,"h":22293.5,"l":22254.5,"c":22264,"v":133.718}
{"ts":1658635980000,"o":22264,"h":22285.5,"l":22263.5,"c":22282,"v":99.002}
{"ts":1658636040000,"o":22282,"h":22314,"l":22281.5,"c":22314,"v":55.613}
{"ts":1658636100000,"o":22314,"h":22331,"l":22310,"c":22331,"v":62.811}
{"ts":1658636160000,"o":22331,"h":22331,"l":22318,"c":22323,"v":21.258}
{"ts":1658636220000,"o":22323,"h":22329.5,"l":22323,"c":22329.5,"v":18.598}
{"ts":1658636280000,"o":22329.5,"h":22329.5,"l":22323.5,"c":22329.5,"v":25.378}
{"ts":1658636340000,"o":22329.5,"h":22329.5,"l":22317,"c":22317,"v":32.376}
{"ts":1658636400000,"o":22317,"h":22321.5,"l":22314.5,"c":22321.5,"v":10.141}
{"ts":1658636460000,"o":22321.5,"h":22329.5,"l":22318,"c":22327.5,"v":30.207}
{"ts":1658636520000,"o":22327.5,"h":22329,"l":22327,"c":22328.5,"v":6.068}
{"ts":1658636580000,"o":22328.5,"h":22329.5,"l":22318,"c":22320,"v":115.732}
{"ts":1658636640000,"o":22320,"h":22328,"l":22319.5,"c":22324.5,"v":10.659}
{"ts":1658636700000,"o":22324.5,"h":22330,"l":22319.5,"c":22329.5,"v":9.738}
{"ts":1658636760000,"o":22329.5,"h":22344.5,"l":22329.5,"c":22335,"v":41.208}
{"ts":1658636820000,"o":22335,"h":22339,"l":22334.5,"c":22338.5,"v":15.305}
{"ts":1658636880000,"o":22338.5,"h":22345,"l":22338.5,"c":22344,"v":10.067}
{"ts":1658636940000,"o":22344,"h":22344,"l":22340,"c":22340,"v":12.96}
{"ts":1658637000000,"o":22340,"h":22342,"l":22340,"c":22341.5,"v":20.94}
{"ts":1658637060000,"o":22341.5,"h":22362,"l":22341.5,"c":22362,"v":62.14}
{"ts":1658637120000,"o":22362,"h":22362,"l":22358.5,"c":22359.5,"v":28.914}
{"ts":1658637180000,"o":22359.5,"h":22376,"l":22359.5,"c":22368.5,"v":76.615}
{"ts":1658637240000,"o":22368.5,"h":22375,"l":22359.5,"c":22369.5,"v":34.592}
{"ts":1658637300000,"o":22369.5,"h":22375,"l":22369.5,"c":22375,"v":24.791}
{"ts":1658637360000,"o":22375,"h":22375,"l":22374,"c":22374.5,"v":26.348}
{"ts":1658637420000,"o":22374.5,"h":22385,"l":22372,"c":22385,"v":66.738}
{"ts":1658637480000,"o":22385,"h":22393,"l":22375,"c":22375,"v":64.206}
{"ts":1658637540000,"o":22375,"h":22393,"l":22375,"c":22392.5,"v":40.134}
{"ts":1658637600000,"o":22392.5,"h":22393,"l":22375,"c":22379.5,"v":53.49}
{"ts":1658637660000,"o":22379.5,"h":22379.5,"l":22375,"c":22375,"v":24.165}
{"ts":1658637720000,"o":22375,"h":22379,"l":22375,"c":22378.5,"v":30.333}
{"ts":1658637780000,"o":22378.5,"h":22384.5,"l":22374,"c":22379,"v":35.044}
{"ts":1658637840000,"o":22379,"h":22380,"l":22379,"c":22379,"v":8.639}
{"ts":1658637900000,"o":22379,"h":22388,"l":22379,"c":22387.5,"v":57.568}
{"ts":1658637960000,"o":22387.5,"h":22390,"l":22383.5,"c":22383.5,"v":30.992}
{"ts":1658638020000,"o":22383.5,"h":22384,"l":22383,"c":22383.5,"v":6.103}
{"ts":1658638080000,"o":22383.5,"h":22383.5,"l":22374.5,"c":22377,"v":18.86}
{"ts":1658638140000,"o":22377,"h":22379,"l":22375,"c":22375,"v":15.569}
{"ts":1658638200000,"o":22375,"h":22378,"l":22367,"c":22378,"v":29.026}
{"ts":1658638260000,"o":22378,"h":22393,"l":22378,"c":22391.5,"v":105.499}
{"ts":1658638320000,"o":22391.5,"h":22393.5,"l":22390,"c":22390,"v":18.021}
{"ts":1658638380000,"o":22390,"h":22390.5,"l":22351,"c":22355,"v":51.916}
{"ts":1658638440000,"o":22355,"h":22365,"l":22354.5,"c":22364.5,"v":19.128}
{"ts":1658638500000,"o":22364.5,"h":22365,"l":22357,"c":22357,"v":12.25}
{"ts":1658638560000,"o":22357,"h":22370,"l":22357,"c":22370,"v":15.543}
{"ts":1658638620000,"o":22370,"h":22374.5,"l":22369.5,"c":22374.5,"v":17.078}
{"ts":1658638680000,"o":22374.5,"h":22378,"l":22374,"c":22377.5,"v":4.626}
{"ts":1658638740000,"o":22377.5,"h":22389,"l":22377.5,"c":22389,"v":25.387}
{"ts":1658638800000,"o":22389,"h":22390.5,"l":22385,"c":22385,"v":68.92}
{"ts":1658638860000,"o":22385,"h":22387,"l":22385,"c":22387,"v":22.526}
{"ts":1658638920000,"o":22387,"h":22415,"l":22387,"c":22410.5,"v":173.348}
{"ts":1658638980000,"o":22410.5,"h":22451,"l":22410,"c":22428,"v":347.035}
{"ts":1658639040000,"o":22428,"h":22428,"l":22410,"c":22410.5,"v":34.149}
{"ts":1658639100000,"o":22410.5,"h":22411,"l":22406.5,"c":22407,"v":41.465}
{"ts":1658639160000,"o":22407,"h":22407,"l":22406.5,"c":22407,"v":9.839}
{"ts":1658639220000,"o":22407,"h":22420,"l":22406.5,"c":22416,"v":78.291}
{"ts":1658639280000,"o":22416,"h":22420,"l":22406.5,"c":22412.5,"v":35.823}
{"ts":1658639340000,"o":22412.5,"h":22425.5,"l":22412.5,"c":22425.5,"v":19.317}
{"ts":1658639400000,"o":22425.5,"h":22430.5,"l":22425,"c":22425.5,"v":38.127}
{"ts":1658639460000,"o":22425.5,"h":22425.5,"l":22417.5,"c":22421.5,"v":25.784}
{"ts":1658639520000,"o":22421.5,"h":22443.5,"l":22419.5,"c":22440.5,"v":72.341}
{"ts":1658639580000,"o":22440.5,"h":22451,"l":22432,"c":22449.5,"v":106.378}
{"ts":1658639640000,"o":22449.5,"h":22563,"l":22441.5,"c":22557.5,"v":1098.317}
{"ts":1658639700000,"o":22557.5,"h":22620,"l":22549.5,"c":22573.5,"v":894.75}
{"ts":1658639760000,"o":22573.5,"h":22611,"l":22572,"c":22593,"v":288.55}
{"ts":1658639820000,"o":22593,"h":22627.5,"l":22590.5,"c":22605,"v":337.08}
{"ts":1658639880000,"o":22605,"h":22628,"l":22575,"c":22575,"v":194.926}
{"ts":1658639940000,"o":22575,"h":22610,"l":22570.5,"c":22603.5,"v":158.654}
{"ts":1658640000000,"o":22603.5,"h":22652,"l":22603.5,"c":22626,"v":496.977}
{"ts":1658640060000,"o":22626,"h":22670,"l":22608.5,"c":22646.5,"v":472.109}
{"ts":1658640120000,"o":22646.5,"h":22660,"l":22618,"c":22630,"v":198.153}
{"ts":1658640180000,"o":22630,"h":22630,"l":22603,"c":22615,"v":102.564}
{"ts":1658640240000,"o":22615,"h":22615,"l":22593,"c":22598.5,"v":113.755}
{"ts":1658640300000,"o":22598.5,"h":22639.5,"l":22598.5,"c":22634.5,"v":95.057}
{"ts":1658640360000,"o":22634.5,"h":22635,"l":22602,"c":22624,"v":120.919}
{"ts":1658640420000,"o":22624,"h":22670,"l":22624,"c":22667.5,"v":268.307}
{"ts":1658640480000,"o":22667.5,"h":22668,"l":22650.5,"c":22651,"v":127.34}
{"ts":1658640540000,"o":22651,"h":22655.5,"l":22622.5,"c":22622.5,"v":181.931}
{"ts":1658640600000,"o":22622.5,"h":22632.5,"l":22621,"c":22625.5,"v":58.259}
{"ts":1658640660000,"o":22625.5,"h":22650,"l":22622.5,"c":22622.5,"v":61.08}
{"ts":1658640720000,"o":22622.5,"h":22624.5,"l":22612.5,"c":22615.5,"v":56.081}
{"ts":1658640780000,"o":22615.5,"h":22622,"l":22604.5,"c":22605,"v":93.569}
{"ts":1658640840000,"o":22605,"h":22605,"l":22589.5,"c":22590,"v":147.025}
{"ts":1658640900000,"o":22590,"h":22608,"l":22589.5,"c":22608,"v":77.993}
{"ts":1658640960000,"o":22608,"h":22608,"l":22580,"c":22595.5,"v":123.62}
{"ts":1658641020000,"o":22595.5,"h":22604.5,"l":22595,"c":22604,"v":37.343}
{"ts":1658641080000,"o":22604,"h":22624.5,"l":22604,"c":22624.5,"v":69.927}
{"ts":1658641140000,"o":22624.5,"h":22655,"l":22624,"c":22649,"v":179.978}
{"ts":1658641200000,"o":22649,"h":22730,"l":22648.5,"c":22728,"v":1063.019}
{"ts":1658641260000,"o":22728,"h":22774.5,"l":22725,"c":22731.5,"v":850.257}
{"ts":1658641320000,"o":22731.5,"h":22735.5,"l":22719.5,"c":22726.5,"v":152.629}
{"ts":1658641380000,"o":22726.5,"h":22737,"l":22724,"c":22735,"v":78.74}
{"ts":1658641440000,"o":22735,"h":22762.5,"l":22730,"c":22754.5,"v":191.891}
{"ts":1658641500000,"o":22754.5,"h":22755.5,"l":22730,"c":22730.5,"v":157.233}
{"ts":1658641560000,"o":22730.5,"h":22761.5,"l":22723.5,"c":22753,"v":154.968}
{"ts":1658641620000,"o":22753,"h":22764.5,"l":22748.5,"c":22750,"v":194.651}
{"ts":1658641680000,"o":22750,"h":22750.5,"l":22722.5,"c":22745,"v":147.216}
{"ts":1658641740000,"o":22745,"h":22745.5,"l":22729,"c":22729.5,"v":61.633}
{"ts":1658641800000,"o":22729.5,"h":22732.5,"l":22729.5,"c":22732,"v":39.8}
{"ts":1658641860000,"o":22732,"h":22732.5,"l":22716,"c":22717.5,"v":160.777}
{"ts":1658641920000,"o":22717.5,"h":22732,"l":22717.5,"c":22730,"v":58.921}
{"ts":1658641980000,"o":22730,"h":22743,"l":22729.5,"c":22743,"v":96.17}
{"ts":1658642040000,"o":22743,"h":22743,"l":22730,"c":22739.5,"v":108.956}
{"ts":1658642100000,"o":22739.5,"h":22740,"l":22720.5,"c":22723,"v":38.918}
{"ts":1658642160000,"o":22723,"h":22723.5,"l":22720,"c":22720.5,"v":39.722}
{"ts":1658642220000,"o":22720.5,"h":22727,"l":22719.5,"c":22727,"v":33.942}
{"ts":1658642280000,"o":22727,"h":22738,"l":22726.5,"c":22733,"v":52.026}
{"ts":1658642340000,"o":22733,"h":22735,"l":22724,"c":22730,"v":28.591}
{"ts":1658642400000,"o":22730,"h":22743,"l":22730,"c":22741,"v":184.852}
{"ts":1658642460000,"o":22741,"h":22741,"l":22720,"c":22721.5,"v":129.763}
{"ts":1658642520000,"o":22721.5,"h":22730,"l":22721.5,"c":22730,"v":54.878}
{"ts":1658642580000,"o":22730,"h":22742,"l":22730,"c":22742,"v":38.899}
{"ts":1658642640000,"o":22742,"h":22748.5,"l":22737,"c":22748,"v":99.053}
{"ts":1658642700000,"o":22748,"h":22748.5,"l":22716,"c":22716,"v":50.581}
{"ts":1658642760000,"o":22716,"h":22716.5,"l":22697.5,"c":22701,"v":126.05}
{"ts":1658642820000,"o":22701,"h":22701.5,"l":22694,"c":22694,"v":46.907}
{"ts":1658642880000,"o":22694,"h":22695,"l":22690,"c":22694.5,"v":67.545}
{"ts":1658642940000,"o":22694.5,"h":22708,"l":22694.5,"c":22696,"v":114.971}
{"ts":1658643000000,"o":22696,"h":22696.5,"l":22675,"c":22677.5,"v":157.894}
{"ts":1658643060000,"o":22677.5,"h":22692.5,"l":22677,"c":22689,"v":135.416}
{"ts":1658643120000,"o":22689,"h":22696.5,"l":22688,"c":22696,"v":52.045}
{"ts":1658643180000,"o":22696,"h":22698,"l":22695,"c":22695,"v":61.988}
{"ts":1658643240000,"o":22695,"h":22711,"l":22688,"c":22695,"v":59.315}
{"ts":1658643300000,"o":22695,"h":22745,"l":22694.5,"c":22738.5,"v":422.404}
{"ts":1658643360000,"o":22738.5,"h":22748,"l":22702,"c":22705,"v":155.665}
{"ts":1658643420000,"o":22705,"h":22715.5,"l":22701,"c":22704.5,"v":59.216}
{"ts":1658643480000,"o":22704.5,"h":22704.5,"l":22688,"c":22688.5,"v":51.814}
{"ts":1658643540000,"o":22688.5,"h":22691,"l":22688,"c":22691,"v":32.346}
{"ts":1658643600000,"o":22691,"h":22699,"l":22690,"c":22693,"v":100.191}
{"ts":1658643660000,"o":22693,"h":22695,"l":22693,"c":22693.5,"v":27.284}
{"ts":1658643720000,"o":22693.5,"h":22693.5,"l":22663,"c":22667.5,"v":136.439}
{"ts":1658643780000,"o":22667.5,"h":22678.5,"l":22662,"c":22676.5,"v":143.461}
{"ts":1658643840000,"o":22676.5,"h":22710,"l":22671.5,"c":22709,"v":207.942}
{"ts":1658643900000,"o":22709,"h":22725,"l":22703.5,"c":22703.5,"v":87.545}
{"ts":1658643960000,"o":22703.5,"h":22717,"l":22703.5,"c":22711,"v":47.362}
{"ts":1658644020000,"o":22711,"h":22738.5,"l":22711,"c":22713,"v":92.003}
{"ts":1658644080000,"o":22713,"h":22719.5,"l":22712.5,"c":22712.5,"v":39.525}
{"ts":1658644140000,"o":22712.5,"h":22736,"l":22712,"c":22729,"v":84.471}
{"ts":1658644200000,"o":22729,"h":22729.5,"l":22700,"c":22705.5,"v":154.118}
{"ts":1658644260000,"o":22705.5,"h":22706,"l":22699,"c":22699.5,"v":31.426}
{"ts":1658644320000,"o":22699.5,"h":22700,"l":22686,"c":22698,"v":52.757}
{"ts":1658644380000,"o":22698,"h":22699.5,"l":22690.5,"c":22694.5,"v":19.489}
{"ts":1658644440000,"o":22694.5,"h":22694.5,"l":22688,"c":22688.5,"v":13.339}
{"ts":1658644500000,"o":22688.5,"h":22689,"l":22660,"c":22661,"v":72.772}
{"ts":1658644560000,"o":22661,"h":22661,"l":22636,"c":22644.5,"v":166.734}
{"ts":1658644620000,"o":22644.5,"h":22645,"l":22635.5,"c":22640.5,"v":66.393}
{"ts":1658644680000,"o":22640.5,"h":22653.5,"l":22640.5,"c":22653.5,"v":48.746}
{"ts":1658644740000,"o":22653.5,"h":22653.5,"l":22635.5,"c":22637,"v":87.735}
{"ts":1658644800000,"o":22637,"h":22637.5,"l":22637,"c":22637,"v":29.114}
{"ts":1658644860000,"o":22637,"h":22647.5,"l":22637,"c":22647.5,"v":42.581}
{"ts":1658644920000,"o":22647.5,"h":22660.5,"l":22645,"c":22658,"v":54.896}
{"ts":1658644980000,"o":22658,"h":22658,"l":22649.5,"c":22653,"v":28.516}
{"ts":1658645040000,"o":22653,"h":22653,"l":22637.5,"c":22640,"v":46.17}
{"ts":1658645100000,"o":22640,"h":22655.5,"l":22639.5,"c":22652.5,"v":19.065}
{"ts":1658645160000,"o":22652.5,"h":22652.5,"l":22644,"c":22644,"v":27.167}
{"ts":1658645220000,"o":22644,"h":22654,"l":22644,"c":22654,"v":15.266}
{"ts":1658645280000,"o":22654,"h":22657,"l":22640.5,"c":22641,"v":37.092}
{"ts":1658645340000,"o":22641,"h":22648,"l":22641,"c":22648,"v":16.892}
{"ts":1658645400000,"o":22648,"h":22648,"l":22641,"c":22641,"v":22.155}
{"ts":1658645460000,"o":22641,"h":22642,"l":22637,"c":22637.5,"v":45.219}
{"ts":1658645520000,"o":22637.5,"h":22644.5,"l":22637,"c":22643,"v":31.284}
{"ts":1658645580000,"o":22643,"h":22643,"l":22642.5,"c":22643,"v":7.057}
{"ts":1658645640000,"o":22643,"h":22643,"l":22630,"c":22630,"v":25.401}
{"ts":1658645700000,"o":22630,"h":22638,"l":22621,"c":22625.5,"v":80.318}
{"ts":1658645760000,"o":22625.5,"h":22648.5,"l":22625.5,"c":22640.5,"v":58.557}
{"ts":1658645820000,"o":22640.5,"h":22640.5,"l":22629.5,"c":22630,"v":44.822}
{"ts":1658645880000,"o":22630,"h":22660,"l":22629.5,"c":22658,"v":62.485}
{"ts":1658645940000,"o":22658,"h":22671.5,"l":22658,"c":22668,"v":48.864}
{"ts":1658646000000,"o":22668,"h":22668.5,"l":22667.5,"c":22668.5,"v":30.613}
{"ts":1658646060000,"o":22668.5,"h":22668.5,"l":22666.5,"c":22667,"v":17.377}
{"ts":1658646120000,"o":22667,"h":22667,"l":22653,"c":22657.5,"v":44.968}
{"ts":1658646180000,"o":22657.5,"h":22675,"l":22657,"c":22674.5,"v":19.433}
{"ts":1658646240000,"o":22674.5,"h":22717,"l":22674.5,"c":22700,"v":215.026}
{"ts":1658646300000,"o":22700,"h":22742.5,"l":22697,"c":22739.5,"v":255.889}
{"ts":1658646360000,"o":22739.5,"h":22790,"l":22738.5,"c":22773,"v":510.727}
{"ts":1658646420000,"o":22773,"h":22826.5,"l":22773,"c":22780.5,"v":702.254}
{"ts":1658646480000,"o":22780.5,"h":22828,"l":22772.5,"c":22823,"v":239.293}
{"ts":1658646540000,"o":22823,"h":22823,"l":22787,"c":22787.5,"v":262.23}
{"ts":1658646600000,"o":22787.5,"h":22795.5,"l":22787,"c":22788,"v":51.528}
{"ts":1658646660000,"o":22788,"h":22799.5,"l":22772.5,"c":22774.5,"v":120.212}
{"ts":1658646720000,"o":22774.5,"h":22778.5,"l":22773,"c":22774.5,"v":44.329}
{"ts":1658646780000,"o":22774.5,"h":22774.5,"l":22740,"c":22745.5,"v":130.378}
{"ts":1658646840000,"o":22745.5,"h":22745.5,"l":22729.5,"c":22729.5,"v":88.48}
{"ts":1658646900000,"o":22729.5,"h":22749.5,"l":22729.5,"c":22749.5,"v":64.546}
{"ts":1658646960000,"o":22749.5,"h":22749.5,"l":22728,"c":22731.5,"v":47.715}
{"ts":1658647020000,"o":22731.5,"h":22737,"l":22730,"c":22730,"v":54.287}
{"ts":1658647080000,"o":22730,"h":22733,"l":22717.5,"c":22718,"v":83.519}
{"ts":1658647140000,"o":22718,"h":22729.5,"l":22710.5,"c":22712.5,"v":119.386}
{"ts":1658647200000,"o":22712.5,"h":22749.5,"l":22712.5,"c":22746.5,"v":57.949}
{"ts":1658647260000,"o":22746.5,"h":22747,"l":22746.5,"c":22746.5,"v":18.888}
{"ts":1658647320000,"o":22746.5,"h":22747,"l":22746,"c":22746,"v":20.863}
{"ts":1658647380000,"o":22746,"h":22750.5,"l":22746,"c":22747,"v":26.994}
{"ts":1658647440000,"o":22747,"h":22765,"l":22747,"c":22752,"v":47.32}
{"ts":1658647500000,"o":22752,"h":22780,"l":22752,"c":22769,"v":59.563}
{"ts":1658647560000,"o":22769,"h":22769.5,"l":22760,"c":22760,"v":49.276}
{"ts":1658647620000,"o":22760,"h":22760,"l":22759.5,"c":22760,"v":19.162}
{"ts":1658647680000,"o":22760,"h":22760,"l":22735,"c":22735,"v":54.857}
{"ts":1658647740000,"o":22735,"h":22735.5,"l":22722,"c":22722.5,"v":41.597}
{"ts":1658647800000,"o":22722.5,"h":22726,"l":22705.5,"c":22707.5,"v":132.977}
{"ts":1658647860000,"o":22707.5,"h":22707.5,"l":22696,"c":22697,"v":81.875}
{"ts":1658647920000,"o":22697,"h":22697,"l":22686.5,"c":22686.5,"v":76.077}
{"ts":1658647980000,"o":22686.5,"h":22694.5,"l":22685,"c":22686.5,"v":82.786}
{"ts":1658648040000,"o":22686.5,"h":22688,"l":22680.5,"c":22681,"v":39.603}
{"ts":1658648100000,"o":22681,"h":22700,"l":22681,"c":22699.5,"v":58.278}
{"ts":1658648160000,"o":22699.5,"h":22700,"l":22696,"c":22696,"v":21.053}
{"ts":1658648220000,"o":22696,"h":22709,"l":22692,"c":22706.5,"v":82.089}
{"ts":1658648280000,"o":22706.5,"h":22715.5,"l":22705,"c":22705.5,"v":37.996}
{"ts":1658648340000,"o":22705.5,"h":22715,"l":22705.5,"c":22714.5,"v":24.534}
{"ts":1658648400000,"o":22714.5,"h":22752,"l":22714.5,"c":22750.5,"v":54.805}
{"ts":1658648460000,"o":22750.5,"h":22750.5,"l":22727,"c":22727,"v":30.856}
{"ts":1658648520000,"o":22727,"h":22745,"l":22722,"c":22744.5,"v":55.313}
{"ts":1658648580000,"o":22744.5,"h":22745,"l":22733,"c":22734.5,"v":17.712}
{"ts":1658648640000,"o":22734.5,"h":22750,"l":22729.5,"c":22748,"v":42.5}
{"ts":1658648700000,"o":22748,"h":22748.5,"l":22747.5,"c":22747.5,"v":29.882}
{"ts":1658648760000,"o":22747.5,"h":22749,"l":22740,"c":22748.5,"v":25.912}
{"ts":1658648820000,"o":22748.5,"h":22750,"l":22739.5,"c":22749.5,"v":19.288}
{"ts":1658648880000,"o":22749.5,"h":22762.5,"l":22740,"c":22740,"v":51.631}
{"ts":1658648940000,"o":22740,"h":22740.5,"l":22736,"c":22736.5,"v":27.731}
{"ts":1658649000000,"o":22736.5,"h":22739.5,"l":22730,"c":22730.5,"v":25.472}
{"ts":1658649060000,"o":22730.5,"h":22730.5,"l":22727,"c":22728,"v":28.668}
{"ts":1658649120000,"o":22728,"h":22728.5,"l":22693,"c":22693.5,"v":87.378}
{"ts":1658649180000,"o":22693.5,"h":22712.5,"l":22680,"c":22680,"v":50.601}
{"ts":1658649240000,"o":22680,"h":22695.5,"l":22680,"c":22690.5,"v":36.294}
{"ts":1658649300000,"o":22690.5,"h":22715.5,"l":22690,"c":22693.5,"v":78.594}
{"ts":1658649360000,"o":22693.5,"h":22698,"l":22689,"c":22689.5,"v":38.987}
{"ts":1658649420000,"o":22689.5,"h":22699,"l":22689,"c":22689.5,"v":26.786}
{"ts":1658649480000,"o":22689.5,"h":22700,"l":22689.5,"c":22699.5,"v":23.348}
{"ts":1658649540000,"o":22699.5,"h":22700,"l":22690,"c":22690.5,"v":26.44}
{"ts":1658649600000,"o":22690.5,"h":22725,"l":22690,"c":22721.5,"v":65.697}
{"ts":1658649660000,"o":22721.5,"h":22721.5,"l":22681.5,"c":22681.5,"v":60.305}
{"ts":1658649720000,"o":22681.5,"h":22681.5,"l":22641,"c":22646.5,"v":240.238}
{"ts":1658649780000,"o":22646.5,"h":22680.5,"l":22646,"c":22678,"v":63.823}
{"ts":1658649840000,"o":22678,"h":22678,"l":22641,"c":22651.5,"v":72.672}
{"ts":1658649900000,"o":22651.5,"h":22664,"l":22636,"c":22638.5,"v":53.698}
{"ts":1658649960000,"o":22638.5,"h":22649,"l":22617,"c":22621,"v":186.039}
{"ts":1658650020000,"o":22621,"h":22655.5,"l":22617,"c":22646.5,"v":85.888}
{"ts":1658650080000,"o":22646.5,"h":22655,"l":22646,"c":22651.5,"v":43.248}
{"ts":1658650140000,"o":22651.5,"h":22653,"l":22637.5,"c":22643.5,"v":38.156}
{"ts":1658650200000,"o":22643.5,"h":22654,"l":22643.5,"c":22649.5,"v":33.416}
{"ts":1658650260000,"o":22649.5,"h":22661.5,"l":22649,"c":22650,"v":28.934}
{"ts":1658650320000,"o":22650,"h":22654,"l":22643,"c":22643.5,"v":44.934}
{"ts":1658650380000,"o":22643.5,"h":22652.5,"l":22642,"c":22650.5,"v":33.479}
{"ts":1658650440000,"o":22650.5,"h":22660,"l":22640,"c":22656,"v":89.394}
{"ts":1658650500000,"o":22656,"h":22659,"l":22640,"c":22642.5,"v":74.521}
{"ts":1658650560000,"o":22642.5,"h":22644.5,"l":22640,"c":22644,"v":23.449}
{"ts":1658650620000,"o":22644,"h":22648,"l":22627,"c":22627.5,"v":65.412}
{"ts":1658650680000,"o":22627.5,"h":22627.5,"l":22624,"c":22624.5,"v":47.376}
{"ts":1658650740000,"o":22624.5,"h":22624.5,"l":22600,"c":22607,"v":248.702}
{"ts":1658650800000,"o":22607,"h":22622,"l":22606,"c":22622,"v":98.694}
{"ts":1658650860000,"o":22622,"h":22622,"l":22603,"c":22609.5,"v":78.928}
{"ts":1658650920000,"o":22609.5,"h":22610,"l":22588,"c":22589.5,"v":125.81}
{"ts":1658650980000,"o":22589.5,"h":22608,"l":22588,"c":22595.5,"v":116.767}
{"ts":1658651040000,"o":22595.5,"h":22620,"l":22595,"c":22613,"v":50.989}
{"ts":1658651100000,"o":22613,"h":22616.5,"l":22612.5,"c":22615,"v":20.698}
{"ts":1658651160000,"o":22615,"h":22615.5,"l":22596,"c":22600.5,"v":54.759}
{"ts":1658651220000,"o":22600.5,"h":22600.5,"l":22595,"c":22600,"v":40.691}
{"ts":1658651280000,"o":22600,"h":22600.5,"l":22590,"c":22592.5,"v":62.15}
{"ts":1658651340000,"o":22592.5,"h":22630,"l":22592,"c":22619.5,"v":88.589}
{"ts":1658651400000,"o":22619.5,"h":22630,"l":22617,"c":22628,"v":38.958}
{"ts":1658651460000,"o":22628,"h":22637,"l":22620,"c":22630.5,"v":63.357}
{"ts":1658651520000,"o":22630.5,"h":22645.5,"l":22616.5,"c":22616.5,"v":84.513}
{"ts":1658651580000,"o":22616.5,"h":22624.5,"l":22600,"c":22600.5,"v":71.906}
{"ts":1658651640000,"o":22600.5,"h":22600.5,"l":22579,"c":22579.5,"v":139.35}
{"ts":1658651700000,"o":22579.5,"h":22584.5,"l":22558.5,"c":22579.5,"v":470.118}
{"ts":1658651760000,"o":22579.5,"h":22593,"l":22573.5,"c":22590,"v":52.999}
{"ts":1658651820000,"o":22590,"h":22593.5,"l":22584.5,"c":22584.5,"v":42.898}
{"ts":1658651880000,"o":22584.5,"h":22585,"l":22556.5,"c":22562,"v":176.021}
{"ts":1658651940000,"o":22562,"h":22577.5,"l":22561,"c":22570.5,"v":100.041}
{"ts":1658652000000,"o":22570.5,"h":22613.5,"l":22570,"c":22605.5,"v":92.69}
{"ts":1658652060000,"o":22605.5,"h":22609.5,"l":22594.5,"c":22602,"v":44.614}
{"ts":1658652120000,"o":22602,"h":22602,"l":22586.5,"c":22592,"v":46.878}
{"ts":1658652180000,"o":22592,"h":22605,"l":22592,"c":22605,"v":39.02}
{"ts":1658652240000,"o":22605,"h":22637.5,"l":22604.5,"c":22628.5,"v":135.368}
{"ts":1658652300000,"o":22628.5,"h":22647,"l":22624.5,"c":22630.5,"v":165.504}
{"ts":1658652360000,"o":22630.5,"h":22631,"l":22614.5,"c":22623,"v":40.175}
{"ts":1658652420000,"o":22623,"h":22623,"l":22601.5,"c":22603.5,"v":92.508}
{"ts":1658652480000,"o":22603.5,"h":22607,"l":22603,"c":22605.5,"v":15.888}
{"ts":1658652540000,"o":22605.5,"h":22625,"l":22602.5,"c":22615.5,"v":68.612}
{"ts":1658652600000,"o":22615.5,"h":22616.5,"l":22603,"c":22610,"v":46.918}
{"ts":1658652660000,"o":22610,"h":22626.5,"l":22609.5,"c":22626.5,"v":31.63}
{"ts":1658652720000,"o":22626.5,"h":22635.5,"l":22626,"c":22635.5,"v":35.585}
{"ts":1658652780000,"o":22635.5,"h":22642,"l":22635,"c":22642,"v":33.936}
{"ts":1658652840000,"o":22642,"h":22675,"l":22641.5,"c":22671,"v":208.943}
{"ts":1658652900000,"o":22671,"h":22673.5,"l":22655,"c":22658,"v":53.059}
{"ts":1658652960000,"o":22658,"h":22659,"l":22651,"c":22651.5,"v":64.635}
{"ts":1658653020000,"o":22651.5,"h":22659.5,"l":22651,"c":22659.5,"v":20.409}
{"ts":1658653080000,"o":22659.5,"h":22676,"l":22655.5,"c":22676,"v":79.246}
{"ts":1658653140000,"o":22676,"h":22680.5,"l":22667,"c":22671,"v":114.489}
{"ts":1658653200000,"o":22671,"h":22680,"l":22667,"c":22667,"v":47.067}
{"ts":1658653260000,"o":22667,"h":22667.5,"l":22657,"c":22667,"v":31.593}
{"ts":1658653320000,"o":22667,"h":22695,"l":22667,"c":22688.5,"v":125.115}
{"ts":1658653380000,"o":22688.5,"h":22691.5,"l":22676,"c":22679.5,"v":47.568}
{"ts":1658653440000,"o":22679.5,"h":22686.5,"l":22671,"c":22686.5,"v":31.547}
{"ts":1658653500000,"o":22686.5,"h":22686.5,"l":22675,"c":22675.5,"v":39.181}
{"ts":1658653560000,"o":22675.5,"h":22675.5,"l":22663,"c":22663.5,"v":41.573}
{"ts":1658653620000,"o":22663.5,"h":22672,"l":22651,"c":22668,"v":66.821}
{"ts":1658653680000,"o":22668,"h":22670,"l":22667.5,"c":22667.5,"v":12.387}
{"ts":1658653740000,"o":22667.5,"h":22668,"l":22655,"c":22655,"v":35.647}
{"ts":1658653800000,"o":22655,"h":22655.5,"l":22655,"c":22655,"v":25.165}
{"ts":1658653860000,"o":22655,"h":22656,"l":22651,"c":22655.5,"v":41.964}
{"ts":1658653920000,"o":22655.5,"h":22665,"l":22655.5,"c":22665,"v":31.272}
{"ts":1658653980000,"o":22665,"h":22665,"l":22641,"c":22650,"v":47.816}
{"ts":1658654040000,"o":22650,"h":22651,"l":22649.5,"c":22650.5,"v":18.87}
{"ts":1658654100000,"o":22650.5,"h":22668,"l":22650.5,"c":22668,"v":31.944}
{"ts":1658654160000,"o":22668,"h":22672,"l":22668,"c":22671.5,"v":17.037}
{"ts":1658654220000,"o":22671.5,"h":22672.5,"l":22664,"c":22666,"v":33.722}
{"ts":1658654280000,"o":22666,"h":22666,"l":22665.5,"c":22666,"v":13.397}
{"ts":1658654340000,"o":22666,"h":22666,"l":22665.5,"c":22665.5,"v":12.534}
{"ts":1658654400000,"o":22665.5,"h":22666,"l":22665.5,"c":22666,"v":12.09}
{"ts":1658654460000,"o":22666,"h":22700.5,"l":22665.5,"c":22691.5,"v":91.146}
{"ts":1658654520000,"o":22691.5,"h":22765,"l":22690.5,"c":22755.5,"v":467.806}
{"ts":1658654580000,"o":22755.5,"h":22755.5,"l":22719.5,"c":22720,"v":123.552}
{"ts":1658654640000,"o":22720,"h":22720,"l":22707.5,"c":22718.5,"v":66.59}
{"ts":1658654700000,"o":22718.5,"h":22718.5,"l":22712,"c":22712.5,"v":43.933}
{"ts":1658654760000,"o":22712.5,"h":22712.5,"l":22697,"c":22706,"v":63.222}
{"ts":1658654820000,"o":22706,"h":22706,"l":22692.5,"c":22694,"v":47.847}
{"ts":1658654880000,"o":22694,"h":22705,"l":22688,"c":22695.5,"v":30.97}
{"ts":1658654940000,"o":22695.5,"h":22704.5,"l":22695,"c":22704,"v":19.267}
{"ts":1658655000000,"o":22704,"h":22704,"l":22699.5,"c":22699.5,"v":33.353}
{"ts":1658655060000,"o":22699.5,"h":22729.5,"l":22699.5,"c":22726,"v":36.422}
{"ts":1658655120000,"o":22726,"h":22729.5,"l":22711.5,"c":22711.5,"v":39.894}
{"ts":1658655180000,"o":22711.5,"h":22712,"l":22675,"c":22675,"v":74.177}
{"ts":1658655240000,"o":22675,"h":22690.5,"l":22675,"c":22690,"v":48.735}
{"ts":1658655300000,"o":22690,"h":22692.5,"l":22676.5,"c":22676.5,"v":35.373}
{"ts":1658655360000,"o":22676.5,"h":22686,"l":22671.5,"c":22686,"v":52.045}
{"ts":1658655420000,"o":22686,"h":22696,"l":22683.5,"c":22696,"v":10.278}
{"ts":1658655480000,"o":22696,"h":22700,"l":22695.5,"c":22698.5,"v":60.452}
{"ts":1658655540000,"o":22698.5,"h":22699,"l":22676,"c":22683,"v":65.155}
{"ts":1658655600000,"o":22683,"h":22683,"l":22652,"c":22652,"v":69.401}
{"ts":1658655660000,"o":22652,"h":22664.5,"l":22652,"c":22663,"v":44.564}
{"ts":1658655720000,"o":22663,"h":22663.5,"l":22654.5,"c":22656.5,"v":47.908}
{"ts":1658655780000,"o":22656.5,"h":22658.5,"l":22654,"c":22658,"v":68.975}
{"ts":1658655840000,"o":22658,"h":22670,"l":22658,"c":22660,"v":55.052}
{"ts":1658655900000,"o":22660,"h":22660.5,"l":22647,"c":22650.5,"v":64.224}
{"ts":1658655960000,"o":22650.5,"h":22656,"l":22622,"c":22629.5,"v":149.9}
{"ts":1658656020000,"o":22629.5,"h":22643,"l":22627,"c":22642,"v":57.219}
{"ts":1658656080000,"o":22642,"h":22642,"l":22632.5,"c":22632.5,"v":33.052}
{"ts":1658656140000,"o":22632.5,"h":22633,"l":22622.5,"c":22626,"v":51.833}
{"ts":1658656200000,"o":22626,"h":22632.5,"l":22625.5,"c":22632.5,"v":24.885}
{"ts":1658656260000,"o":22632.5,"h":22639.5,"l":22631,"c":22636,"v":14.224}
{"ts":1658656320000,"o":22636,"h":22636,"l":22625,"c":22625,"v":34.721}
{"ts":1658656380000,"o":22625,"h":22626,"l":22623,"c":22626,"v":21.697}
{"ts":1658656440000,"o":22626,"h":22626,"l":22621,"c":22625.5,"v":82.913}
{"ts":1658656500000,"o":22625.5,"h":22625.5,"l":22625,"c":22625.5,"v":18.432}
{"ts":1658656560000,"o":22625.5,"h":22625.5,"l":22624,"c":22624.5,"v":17.225}
{"ts":1658656620000,"o":22624.5,"h":22624.5,"l":22592.5,"c":22604,"v":160.733}
{"ts":1658656680000,"o":22604,"h":22617,"l":22592,"c":22592,"v":67.092}
{"ts":1658656740000,"o":22592,"h":22603.5,"l":22583.5,"c":22603.5,"v":108.194}
{"ts":1658656800000,"o":22603.5,"h":22603.5,"l":22600,"c":22602,"v":48.91}
{"ts":1658656860000,"o":22602,"h":22602.5,"l":22598,"c":22598,"v":26.018}
{"ts":1658656920000,"o":22598,"h":22599.5,"l":22589.5,"c":22589.5,"v":35.38}
{"ts":1658656980000,"o":22589.5,"h":22603.5,"l":22589.5,"c":22603,"v":53.011}
{"ts":1658657040000,"o":22603,"h":22613.5,"l":22603,"c":22613,"v":85.758}
{"ts":1658657100000,"o":22613,"h":22613.5,"l":22613,"c":22613,"v":24.314}
{"ts":1658657160000,"o":22613,"h":22613.5,"l":22608.5,"c":22608.5,"v":20.26}
{"ts":1658657220000,"o":22608.5,"h":22610,"l":22608,"c":22610,"v":10.785}
{"ts":1658657280000,"o":22610,"h":22610,"l":22609.5,"c":22610,"v":14.141}
{"ts":1658657340000,"o":22610,"h":22615,"l":22609,"c":22609,"v":46.168}
{"ts":1658657400000,"o":22609,"h":22609,"l":22608.5,"c":22608.5,"v":17.093}
{"ts":1658657460000,"o":22608.5,"h":22621.5,"l":22608.5,"c":22614,"v":22.979}
{"ts":1658657520000,"o":22614,"h":22614,"l":22605.5,"c":22606,"v":27.497}
{"ts":1658657580000,"o":22606,"h":22612.5,"l":22605.5,"c":22611.5,"v":13.439}
{"ts":1658657640000,"o":22611.5,"h":22612,"l":22611.5,"c":22612,"v":7.131}
{"ts":1658657700000,"o":22612,"h":22612,"l":22582,"c":22584,"v":100.271}
{"ts":1658657760000,"o":22584,"h":22599,"l":22582.5,"c":22592.5,"v":107.168}
{"ts":1658657820000,"o":22592.5,"h":22655,"l":22592.5,"c":22645,"v":240.996}
{"ts":1658657880000,"o":22645,"h":22656,"l":22637,"c":22641.5,"v":117.734}
{"ts":1658657940000,"o":22641.5,"h":22642,"l":22605,"c":22608.5,"v":91.485}
{"ts":1658658000000,"o":22608.5,"h":22618,"l":22608.5,"c":22618,"v":15.865}
{"ts":1658658060000,"o":22618,"h":22623,"l":22614,"c":22622.5,"v":14.363}
{"ts":1658658120000,"o":22622.5,"h":22638,"l":22615,"c":22638,"v":24.295}
{"ts":1658658180000,"o":22638,"h":22638,"l":22633,"c":22633.5,"v":16.67}
{"ts":1658658240000,"o":22633.5,"h":22670,"l":22633,"c":22657.5,"v":101.737}
{"ts":1658658300000,"o":22657.5,"h":22666,"l":22649,"c":22653,"v":103.611}
{"ts":1658658360000,"o":22653,"h":22653,"l":22652,"c":22652.5,"v":10.583}
{"ts":1658658420000,"o":22652.5,"h":22652.5,"l":22652,"c":22652,"v":18.908}
{"ts":1658658480000,"o":22652,"h":22652.5,"l":22650.5,"c":22650.5,"v":15.523}
{"ts":1658658540000,"o":22650.5,"h":22651,"l":22649,"c":22649.5,"v":21.128}
{"ts":1658658600000,"o":22649.5,"h":22650.5,"l":22642,"c":22642,"v":24.328}
{"ts":1658658660000,"o":22642,"h":22657.5,"l":22642,"c":22657.5,"v":36.829}
{"ts":1658658720000,"o":22657.5,"h":22664.5,"l":22647,"c":22647,"v":40.177}
{"ts":1658658780000,"o":22647,"h":22650,"l":22642,"c":22642.5,"v":3.411}
{"ts":1658658840000,"o":22642.5,"h":22642.5,"l":22642,"c":22642.5,"v":17.571}
{"ts":1658658900000,"o":22642.5,"h":22642.5,"l":22560,"c":22560.5,"v":283.59}
{"ts":1658658960000,"o":22560.5,"h":22571.5,"l":22530,"c":22537,"v":512.684}
{"ts":1658659020000,"o":22537,"h":22562.5,"l":22523,"c":22523.5,"v":208.85}
{"ts":1658659080000,"o":22523.5,"h":22548.5,"l":22523,"c":22534.5,"v":135.675}
{"ts":1658659140000,"o":22534.5,"h":22534.5,"l":22510.5,"c":22513.5,"v":193.827}
{"ts":1658659200000,"o":22513.5,"h":22537,"l":22513.5,"c":22528,"v":92.221}
{"ts":1658659260000,"o":22528,"h":22535,"l":22524,"c":22535,"v":81.727}
{"ts":1658659320000,"o":22535,"h":22546,"l":22529.5,"c":22529.5,"v":98.113}
{"ts":1658659380000,"o":22529.5,"h":22529.5,"l":22491,"c":22497.5,"v":358.636}
{"ts":1658659440000,"o":22497.5,"h":22514.5,"l":22491,"c":22491.5,"v":185.896}
{"ts":1658659500000,"o":22491.5,"h":22511,"l":22491,"c":22505.5,"v":84.638}
{"ts":1658659560000,"o":22505.5,"h":22514.5,"l":22489,"c":22494,"v":102.184}
{"ts":1658659620000,"o":22494,"h":22507,"l":22494,"c":22506.5,"v":60.009}
{"ts":1658659680000,"o":22506.5,"h":22507,"l":22492,"c":22494.5,"v":67.811}
{"ts":1658659740000,"o":22494.5,"h":22502.5,"l":22490.5,"c":22494,"v":85.693}
{"ts":1658659800000,"o":22494,"h":22503,"l":22480,"c":22487.5,"v":235.63}
{"ts":1658659860000,"o":22487.5,"h":22499,"l":22487,"c":22496.5,"v":60.365}
{"ts":1658659920000,"o":22496.5,"h":22537,"l":22496,"c":22537,"v":116.949}
{"ts":1658659980000,"o":22537,"h":22537,"l":22525,"c":22529,"v":100.494}
{"ts":1658660040000,"o":22529,"h":22529,"l":22500,"c":22510.5,"v":93.063}
{"ts":1658660100000,"o":22510.5,"h":22523.5,"l":22510.5,"c":22513.5,"v":46.646}
{"ts":1658660160000,"o":22513.5,"h":22521,"l":22513,"c":22521,"v":25.688}
{"ts":1658660220000,"o":22521,"h":22521,"l":22514,"c":22514,"v":26.787}
{"ts":1658660280000,"o":22514,"h":22515,"l":22513,"c":22513.5,"v":21.327}
{"ts":1658660340000,"o":22513.5,"h":22513.5,"l":22510.5,"c":22511,"v":15.81}
{"ts":1658660400000,"o":22511,"h":22520.5,"l":22510.5,"c":22520,"v":34.714}
{"ts":1658660460000,"o":22520,"h":22520.5,"l":22515,"c":22515.5,"v":44.061}
{"ts":1658660520000,"o":22515.5,"h":22517,"l":22510.5,"c":22517,"v":39.45}
{"ts":1658660580000,"o":22517,"h":22530,"l":22516.5,"c":22530,"v":89.885}
{"ts":1658660640000,"o":22530,"h":22558,"l":22530,"c":22549.5,"v":189.257}
{"ts":1658660700000,"o":22549.5,"h":22557,"l":22540,"c":22556.5,"v":51.739}
{"ts":1658660760000,"o":22556.5,"h":22559.5,"l":22556,"c":22556,"v":39.209}
{"ts":1658660820000,"o":22556,"h":22556.5,"l":22544.5,"c":22554.5,"v":69.673}
{"ts":1658660880000,"o":22554.5,"h":22557.5,"l":22544.5,"c":22557.5,"v":64.888}
{"ts":1658660940000,"o":22557.5,"h":22565.5,"l":22557,"c":22565,"v":61.486}
{"ts":1658661000000,"o":22565,"h":22583,"l":22564.5,"c":22579.5,"v":147.724}
{"ts":1658661060000,"o":22579.5,"h":22585.5,"l":22570,"c":22585,"v":138.233}
{"ts":1658661120000,"o":22585,"h":22690.5,"l":22585,"c":22652.5,"v":781.391}
{"ts":1658661180000,"o":22652.5,"h":22795,"l":22652.5,"c":22749,"v":1107.967}
{"ts":1658661240000,"o":22749,"h":22800,"l":22729.5,"c":22772,"v":553.901}
{"ts":1658661300000,"o":22772,"h":22800,"l":22760,"c":22776.5,"v":389.513}
{"ts":1658661360000,"o":22776.5,"h":22777,"l":22720.5,"c":22734,"v":435.376}
{"ts":1658661420000,"o":22734,"h":22734,"l":22706,"c":22710,"v":227.018}
{"ts":1658661480000,"o":22710,"h":22747.5,"l":22709.5,"c":22747.5,"v":121.206}
{"ts":1658661540000,"o":22747.5,"h":22780,"l":22736.5,"c":22739,"v":305.643}
{"ts":1658661600000,"o":22739,"h":22776.5,"l":22737.5,"c":22760.5,"v":179.972}
{"ts":1658661660000,"o":22760.5,"h":22774,"l":22756.5,"c":22773.5,"v":80.316}
{"ts":1658661720000,"o":22773.5,"h":22800,"l":22766.5,"c":22766.5,"v":339.539}
{"ts":1658661780000,"o":22766.5,"h":22774.5,"l":22722.5,"c":22727.5,"v":251.639}
{"ts":1658661840000,"o":22727.5,"h":22728.5,"l":22715.5,"c":22728.5,"v":119.836}
{"ts":1658661900000,"o":22728.5,"h":22762.5,"l":22715.5,"c":22715.5,"v":107.402}
{"ts":1658661960000,"o":22715.5,"h":22728,"l":22715.5,"c":22720,"v":95.79}
{"ts":1658662020000,"o":22720,"h":22745,"l":22717.5,"c":22743,"v":43.956}
{"ts":1658662080000,"o":22743,"h":22749,"l":22729,"c":22729,"v":26.738}
{"ts":1658662140000,"o":22729,"h":22743,"l":22729,"c":22734.5,"v":18.328}
{"ts":1658662200000,"o":22734.5,"h":22734.5,"l":22716.5,"c":22717,"v":73.913}
{"ts":1658662260000,"o":22717,"h":22725.5,"l":22711,"c":22725.5,"v":58.284}
{"ts":1658662320000,"o":22725.5,"h":22748,"l":22720.5,"c":22725,"v":66.454}
{"ts":1658662380000,"o":22725,"h":22725,"l":22675.5,"c":22681.5,"v":234.789}
{"ts":1658662440000,"o":22681.5,"h":22682,"l":22671,"c":22671.5,"v":124.314}
{"ts":1658662500000,"o":22671.5,"h":22687,"l":22665.5,"c":22679.5,"v":115.971}
{"ts":1658662560000,"o":22679.5,"h":22679.5,"l":22653.5,"c":22665,"v":117.215}
{"ts":1658662620000,"o":22665,"h":22680.5,"l":22656.5,"c":22680,"v":38.376}
{"ts":1658662680000,"o":22680,"h":22717,"l":22680,"c":22694.5,"v":99.301}
{"ts":1658662740000,"o":22694.5,"h":22708,"l":22694,"c":22694.5,"v":59.825}
{"ts":1658662800000,"o":22694.5,"h":22715,"l":22694.5,"c":22695.5,"v":39.34}
{"ts":1658662860000,"o":22695.5,"h":22714,"l":22695,"c":22709,"v":47.613}
{"ts":1658662920000,"o":22709,"h":22712.5,"l":22701.5,"c":22706,"v":31.757}
{"ts":1658662980000,"o":22706,"h":22706.5,"l":22696.5,"c":22697,"v":39.423}
{"ts":1658663040000,"o":22697,"h":22700.5,"l":22695,"c":22700,"v":15.951}
{"ts":1658663100000,"o":22700,"h":22701.5,"l":22695,"c":22696,"v":12.466}
{"ts":1658663160000,"o":22696,"h":22706.5,"l":22695.5,"c":22695.5,"v":22.688}
{"ts":1658663220000,"o":22695.5,"h":22696,"l":22667,"c":22675,"v":100.97}
{"ts":1658663280000,"o":22675,"h":22680.5,"l":22666.5,"c":22680.5,"v":47.467}
{"ts":1658663340000,"o":22680.5,"h":22680.5,"l":22633,"c":22656,"v":194.638}
{"ts":1658663400000,"o":22656,"h":22660,"l":22652.5,"c":22655,"v":42.173}
{"ts":1658663460000,"o":22655,"h":22674.5,"l":22652,"c":22668,"v":50.514}
{"ts":1658663520000,"o":22668,"h":22677.5,"l":22666,"c":22666.5,"v":41.117}
{"ts":1658663580000,"o":22666.5,"h":22673.5,"l":22666,"c":22670.5,"v":12.002}
{"ts":1658663640000,"o":22670.5,"h":22673.5,"l":22668,"c":22668,"v":26.466}
{"ts":1658663700000,"o":22668,"h":22682,"l":22668,"c":22676,"v":28.127}
{"ts":1658663760000,"o":22676,"h":22685,"l":22676,"c":22684,"v":21.275}
{"ts":1658663820000,"o":22684,"h":22699,"l":22684,"c":22691.5,"v":59.144}
{"ts":1658663880000,"o":22691.5,"h":22692.5,"l":22650,"c":22650.5,"v":107.696}
{"ts":1658663940000,"o":22650.5,"h":22662.5,"l":22648.5,"c":22653,"v":44.57}
{"ts":1658664000000,"o":22653,"h":22699,"l":22652,"c":22688,"v":269.598}
{"ts":1658664060000,"o":22688,"h":22688,"l":22653.5,"c":22654,"v":46.385}
{"ts":1658664120000,"o":22654,"h":22654,"l":22608,"c":22608.5,"v":333.174}
{"ts":1658664180000,"o":22608.5,"h":22638.5,"l":22593,"c":22633,"v":346.855}
{"ts":1658664240000,"o":22633,"h":22636.5,"l":22610.5,"c":22618,"v":57.094}
{"ts":1658664300000,"o":22618,"h":22649,"l":22618,"c":22634.5,"v":58.126}
{"ts":1658664360000,"o":22634.5,"h":22669,"l":22634.5,"c":22666,"v":79.089}
{"ts":1658664420000,"o":22666,"h":22695,"l":22659.5,"c":22685.5,"v":93.741}
{"ts":1658664480000,"o":22685.5,"h":22702,"l":22678,"c":22701.5,"v":79.67}
{"ts":1658664540000,"o":22701.5,"h":22705,"l":22688,"c":22705,"v":74.677}
{"ts":1658664600000,"o":22705,"h":22730.5,"l":22702,"c":22729.5,"v":239.628}
{"ts":1658664660000,"o":22729.5,"h":22730,"l":22710,"c":22719.5,"v":258.845}
{"ts":1658664720000,"o":22719.5,"h":22719.5,"l":22715,"c":22715.5,"v":25.457}
{"ts":1658664780000,"o":22715.5,"h":22742,"l":22715,"c":22730,"v":91.023}
{"ts":1658664840000,"o":22730,"h":22733,"l":22717,"c":22733,"v":40.037}
{"ts":1658664900000,"o":22733,"h":22733.5,"l":22725,"c":22725.5,"v":87.527}
{"ts":1658664960000,"o":22725.5,"h":22758.5,"l":22714,"c":22756.5,"v":196.084}
{"ts":1658665020000,"o":22756.5,"h":22768.5,"l":22740,"c":22748,"v":166.216}
{"ts":1658665080000,"o":22748,"h":22748.5,"l":22734,"c":22744,"v":90.138}
{"ts":1658665140000,"o":22744,"h":22744,"l":22726,"c":22739,"v":32.175}
{"ts":1658665200000,"o":22739,"h":22739.5,"l":22722,"c":22722,"v":59.569}
{"ts":1658665260000,"o":22722,"h":22724.5,"l":22718,"c":22721.5,"v":46.165}
{"ts":1658665320000,"o":22721.5,"h":22723,"l":22721,"c":22723,"v":15.427}
{"ts":1658665380000,"o":22723,"h":22723,"l":22687.5,"c":22687.5,"v":117.62}
{"ts":1658665440000,"o":22687.5,"h":22700,"l":22687,"c":22690.5,"v":72.573}
{"ts":1658665500000,"o":22690.5,"h":22715.5,"l":22690,"c":22706.5,"v":38.099}
{"ts":1658665560000,"o":22706.5,"h":22714.5,"l":22704,"c":22712,"v":13.881}
{"ts":1658665620000,"o":22712,"h":22722,"l":22703,"c":22721.5,"v":30.138}
{"ts":1658665680000,"o":22721.5,"h":22724,"l":22710,"c":22713.5,"v":36.281}
{"ts":1658665740000,"o":22713.5,"h":22714,"l":22702.5,"c":22714,"v":18.495}
{"ts":1658665800000,"o":22714,"h":22714,"l":22705,"c":22705,"v":16.197}
{"ts":1658665860000,"o":22705,"h":22709.5,"l":22684,"c":22684.5,"v":37.606}
{"ts":1658665920000,"o":22684.5,"h":22690.5,"l":22661,"c":22661,"v":142.443}
{"ts":1658665980000,"o":22661,"h":22680,"l":22655,"c":22673.5,"v":76.989}
{"ts":1658666040000,"o":22673.5,"h":22674,"l":22654,"c":22667,"v":73.373}
{"ts":1658666100000,"o":22667,"h":22667.5,"l":22658,"c":22666,"v":19.319}
{"ts":1658666160000,"o":22666,"h":22666,"l":22646,"c":22646.5,"v":57.995}
{"ts":1658666220000,"o":22646.5,"h":22663,"l":22643,"c":22662.5,"v":74.048}
{"ts":1658666280000,"o":22662.5,"h":22666.5,"l":22644,"c":22654.5,"v":29.108}
{"ts":1658666340000,"o":22654.5,"h":22659,"l":22650,"c":22650,"v":19.177}
{"ts":1658666400000,"o":22650,"h":22662.5,"l":22650,"c":22662,"v":17.321}
{"ts":1658666460000,"o":22662,"h":22668,"l":22662,"c":22668,"v":19.141}
{"ts":1658666520000,"o":22668,"h":22668,"l":22630,"c":22637.5,"v":158.251}
{"ts":1658666580000,"o":22637.5,"h":22637.5,"l":22563,"c":22573,"v":502.269}
{"ts":1658666640000,"o":22573,"h":22588.5,"l":22568,"c":22577.5,"v":185.956}
{"ts":1658666700000,"o":22577.5,"h":22587.5,"l":22572,"c":22582,"v":197.612}
{"ts":1658666760000,"o":22582,"h":22621,"l":22582,"c":22620.5,"v":188.402}
{"ts":1658666820000,"o":22620.5,"h":22622.5,"l":22600,"c":22609.5,"v":158.077}
{"ts":1658666880000,"o":22609.5,"h":22612.5,"l":22580,"c":22593.5,"v":118.54}
{"ts":1658666940000,"o":22593.5,"h":22600,"l":22590,"c":22597.5,"v":99.572}
{"ts":1658667000000,"o":22597.5,"h":22598,"l":22530,"c":22546,"v":319.791}
{"ts":1658667060000,"o":22546,"h":22570,"l":22535,"c":22543.5,"v":244.339}
{"ts":1658667120000,"o":22543.5,"h":22562.5,"l":22520,"c":22520.5,"v":209.234}
{"ts":1658667180000,"o":22520.5,"h":22535,"l":22520,"c":22535,"v":146.132}
{"ts":1658667240000,"o":22535,"h":22545,"l":22502,"c":22507,"v":226.554}
{"ts":1658667300000,"o":22507,"h":22527.5,"l":22502,"c":22512,"v":191.709}
{"ts":1658667360000,"o":22512,"h":22529.5,"l":22511.5,"c":22526.5,"v":146.267}
{"ts":1658667420000,"o":22526.5,"h":22526.5,"l":22432.5,"c":22455.5,"v":1134.809}
{"ts":1658667480000,"o":22455.5,"h":22502,"l":22455.5,"c":22497,"v":261.854}
{"ts":1658667540000,"o":22497,"h":22502,"l":22480,"c":22488,"v":85.697}
{"ts":1658667600000,"o":22488,"h":22495.5,"l":22485,"c":22492,"v":51.735}
{"ts":1658667660000,"o":22492,"h":22513.5,"l":22492,"c":22509,"v":191.217}
{"ts":1658667720000,"o":22509,"h":22515,"l":22505,"c":22509.5,"v":69.301}
{"ts":1658667780000,"o":22509.5,"h":22510,"l":22468,"c":22468.5,"v":148.779}
{"ts":1658667840000,"o":22468.5,"h":22493.5,"l":22445.5,"c":22484.5,"v":223.467}
{"ts":1658667900000,"o":22484.5,"h":22502.5,"l":22484,"c":22494,"v":151.992}
{"ts":1658667960000,"o":22494,"h":22517.5,"l":22494,"c":22505.5,"v":76.388}
{"ts":1658668020000,"o":22505.5,"h":22510,"l":22494.5,"c":22510,"v":59.239}
{"ts":1658668080000,"o":22510,"h":22536.5,"l":22509.5,"c":22534,"v":114.543}
{"ts":1658668140000,"o":22534,"h":22540,"l":22516,"c":22540,"v":131.07}
{"ts":1658668200000,"o":22540,"h":22540,"l":22498.5,"c":22513.5,"v":105.126}
{"ts":1658668260000,"o":22513.5,"h":22520,"l":22504.5,"c":22519.5,"v":38.085}
{"ts":1658668320000,"o":22519.5,"h":22538,"l":22519.5,"c":22528.5,"v":31.323}
{"ts":1658668380000,"o":22528.5,"h":22538.5,"l":22528,"c":22538.5,"v":39.459}
{"ts":1658668440000,"o":22538.5,"h":22539,"l":22530.5,"c":22537,"v":65.259}
{"ts":1658668500000,"o":22537,"h":22537,"l":22520,"c":22524.5,"v":78.28}
{"ts":1658668560000,"o":22524.5,"h":22526,"l":22520,"c":22520,"v":28.167}
{"ts":1658668620000,"o":22520,"h":22530,"l":22510,"c":22510,"v":65.511}
{"ts":1658668680000,"o":22510,"h":22518,"l":22510,"c":22516,"v":24.061}
{"ts":1658668740000,"o":22516,"h":22534,"l":22512,"c":22533.5,"v":52.344}
{"ts":1658668800000,"o":22533.5,"h":22534,"l":22514,"c":22514.5,"v":20.657}
{"ts":1658668860000,"o":22514.5,"h":22514.5,"l":22479,"c":22479,"v":131.725}
{"ts":1658668920000,"o":22479,"h":22500,"l":22479,"c":22499.5,"v":61.794}
{"ts":1658668980000,"o":22499.5,"h":22507.5,"l":22499.5,"c":22507,"v":31.218}
{"ts":1658669040000,"o":22507,"h":22509,"l":22498.5,"c":22503,"v":31.942}
{"ts":1658669100000,"o":22503,"h":22514.5,"l":22502.5,"c":22514,"v":21.933}
{"ts":1658669160000,"o":22514,"h":22559.5,"l":22514,"c":22559,"v":344.206}
{"ts":1658669220000,"o":22559,"h":22568,"l":22536,"c":22551,"v":72.252}
{"ts":1658669280000,"o":22551,"h":22560,"l":22547,"c":22560,"v":81.68}
{"ts":1658669340000,"o":22560,"h":22587,"l":22559.5,"c":22583.5,"v":122.504}
{"ts":1658669400000,"o":22583.5,"h":22590,"l":22559.5,"c":22559.5,"v":116.929}
{"ts":1658669460000,"o":22559.5,"h":22560.5,"l":22542,"c":22544.5,"v":71.475}
{"ts":1658669520000,"o":22544.5,"h":22546,"l":22524,"c":22529.5,"v":73.644}
{"ts":1658669580000,"o":22529.5,"h":22545,"l":22508.5,"c":22510,"v":84.041}
{"ts":1658669640000,"o":22510,"h":22538.5,"l":22501,"c":22530,"v":156.808}
{"ts":1658669700000,"o":22530,"h":22570.5,"l":22530,"c":22570.5,"v":106.718}
{"ts":1658669760000,"o":22570.5,"h":22570.5,"l":22550,"c":22553.5,"v":88.69}
{"ts":1658669820000,"o":22553.5,"h":22554,"l":22553.5,"c":22553.5,"v":22.237}
{"ts":1658669880000,"o":22553.5,"h":22554,"l":22547,"c":22547,"v":25.656}
{"ts":1658669940000,"o":22547,"h":22554,"l":22541.5,"c":22544,"v":39.719}
{"ts":1658670000000,"o":22544,"h":22558.5,"l":22544,"c":22553,"v":37.859}
{"ts":1658670060000,"o":22553,"h":22553,"l":22541,"c":22541.5,"v":14.449}
{"ts":1658670120000,"o":22541.5,"h":22542,"l":22510.5,"c":22522.5,"v":64.329}
{"ts":1658670180000,"o":22522.5,"h":22531.5,"l":22500,"c":22500,"v":129.821}
{"ts":1658670240000,"o":22500,"h":22512,"l":22480,"c":22511.5,"v":100.515}
{"ts":1658670300000,"o":22511.5,"h":22523,"l":22495.5,"c":22512.5,"v":74.875}
{"ts":1658670360000,"o":22512.5,"h":22528,"l":22512.5,"c":22527.5,"v":86.034}
{"ts":1658670420000,"o":22527.5,"h":22528,"l":22520,"c":22527,"v":38.086}
{"ts":1658670480000,"o":22527,"h":22542.5,"l":22527,"c":22539.5,"v":52.276}
{"ts":1658670540000,"o":22539.5,"h":22554.5,"l":22539,"c":22554,"v":30.207}
{"ts":1658670600000,"o":22554,"h":22577,"l":22551,"c":22558,"v":80.385}
{"ts":1658670660000,"o":22558,"h":22563,"l":22549.5,"c":22551,"v":25.022}
{"ts":1658670720000,"o":22551,"h":22551,"l":22525,"c":22539.5,"v":85.197}
{"ts":1658670780000,"o":22539.5,"h":22548.5,"l":22539.5,"c":22544.5,"v":35.684}
{"ts":1658670840000,"o":22544.5,"h":22544.5,"l":22535.5,"c":22535.5,"v":38.897}
{"ts":1658670900000,"o":22535.5,"h":22540,"l":22535.5,"c":22539.5,"v":14.301}
{"ts":1658670960000,"o":22539.5,"h":22550,"l":22539.5,"c":22545,"v":18.891}
{"ts":1658671020000,"o":22545,"h":22574.5,"l":22544.5,"c":22565.5,"v":78.067}
{"ts":1658671080000,"o":22565.5,"h":22566,"l":22554.5,"c":22555,"v":28.897}
{"ts":1658671140000,"o":22555,"h":22564,"l":22554.5,"c":22564,"v":21.059}
{"ts":1658671200000,"o":22564,"h":22565,"l":22549,"c":22565,"v":35.445}
{"ts":1658671260000,"o":22565,"h":22565.5,"l":22558.5,"c":22565,"v":26.847}
{"ts":1658671320000,"o":22565,"h":22571,"l":22550,"c":22570.5,"v":76.936}
{"ts":1658671380000,"o":22570.5,"h":22572,"l":22560,"c":22560.5,"v":58.979}
{"ts":1658671440000,"o":22560.5,"h":22563.5,"l":22558.5,"c":22561.5,"v":11.238}
{"ts":1658671500000,"o":22561.5,"h":22561.5,"l":22539.5,"c":22545,"v":54.2}
{"ts":1658671560000,"o":22545,"h":22583.5,"l":22545,"c":22583.5,"v":73.695}
{"ts":1658671620000,"o":22583.5,"h":22662.5,"l":22583,"c":22637.5,"v":840.461}
{"ts":1658671680000,"o":22637.5,"h":22639,"l":22555,"c":22559,"v":290.348}
{"ts":1658671740000,"o":22559,"h":22565.5,"l":22525.5,"c":22565,"v":404.767}
{"ts":1658671800000,"o":22565,"h":22584.5,"l":22550,"c":22584.5,"v":105.592}
{"ts":1658671860000,"o":22584.5,"h":22623.5,"l":22584.5,"c":22615,"v":259.324}
{"ts":1658671920000,"o":22615,"h":22627.5,"l":22608.5,"c":22613,"v":158.876}
{"ts":1658671980000,"o":22613,"h":22620,"l":22600,"c":22600.5,"v":62.649}
{"ts":1658672040000,"o":22600.5,"h":22605.5,"l":22582,"c":22591.5,"v":57.785}
{"ts":1658672100000,"o":22591.5,"h":22621.5,"l":22591.5,"c":22621,"v":62.05}
{"ts":1658672160000,"o":22621,"h":22640.5,"l":22613.5,"c":22622,"v":151.041}
{"ts":1658672220000,"o":22622,"h":22660.5,"l":22621.5,"c":22648,"v":124.998}
{"ts":1658672280000,"o":22648,"h":22648.5,"l":22640.5,"c":22647.5,"v":95.711}
{"ts":1658672340000,"o":22647.5,"h":22648,"l":22627.5,"c":22638.5,"v":157.122}
{"ts":1658672400000,"o":22638.5,"h":22743,"l":22638.5,"c":22699,"v":968.171}
{"ts":1658672460000,"o":22699,"h":22735,"l":22698.5,"c":22709.5,"v":412.29}
{"ts":1658672520000,"o":22709.5,"h":22764.5,"l":22709.5,"c":22733,"v":561.815}
{"ts":1658672580000,"o":22733,"h":22742.5,"l":22706.5,"c":22742.5,"v":250.234}
{"ts":1658672640000,"o":22742.5,"h":22760,"l":22729,"c":22734.5,"v":187.302}
{"ts":1658672700000,"o":22734.5,"h":22740,"l":22704,"c":22704.5,"v":176.325}
{"ts":1658672760000,"o":22704.5,"h":22722,"l":22698.5,"c":22716,"v":150.299}
{"ts":1658672820000,"o":22716,"h":22716.5,"l":22686.5,"c":22705,"v":134.17}
{"ts":1658672880000,"o":22705,"h":22734.5,"l":22692.5,"c":22733,"v":72.681}
{"ts":1658672940000,"o":22733,"h":22765,"l":22719.5,"c":22745,"v":249.005}
{"ts":1658673000000,"o":22745,"h":22781.5,"l":22744.5,"c":22769.5,"v":329.52}
{"ts":1658673060000,"o":22769.5,"h":22770,"l":22731,"c":22731,"v":131.046}
{"ts":1658673120000,"o":22731,"h":22740.5,"l":22710,"c":22717.5,"v":138.951}
{"ts":1658673180000,"o":22717.5,"h":22750,"l":22717.5,"c":22726,"v":54.996}
{"ts":1658673240000,"o":22726,"h":22746.5,"l":22723.5,"c":22723.5,"v":88.972}
{"ts":1658673300000,"o":22723.5,"h":22732.5,"l":22723.5,"c":22723.5,"v":56.824}
{"ts":1658673360000,"o":22723.5,"h":22740.5,"l":22723.5,"c":22725.5,"v":88.24}
{"ts":1658673420000,"o":22725.5,"h":22742,"l":22725,"c":22742,"v":42.83}
{"ts":1658673480000,"o":22742,"h":22742,"l":22705.5,"c":22705.5,"v":73.42}
{"ts":1658673540000,"o":22705.5,"h":22730,"l":22701.5,"c":22724,"v":97.283}
{"ts":1658673600000,"o":22724,"h":22733,"l":22708,"c":22717,"v":32.757}
{"ts":1658673660000,"o":22717,"h":22718.5,"l":22708,"c":22711.5,"v":84.037}
{"ts":1658673720000,"o":22711.5,"h":22733,"l":22711.5,"c":22721.5,"v":52.655}
{"ts":1658673780000,"o":22721.5,"h":22723.5,"l":22710,"c":22714.5,"v":41.071}
{"ts":1658673840000,"o":22714.5,"h":22740,"l":22713,"c":22725.5,"v":80.068}
{"ts":1658673900000,"o":22725.5,"h":22725.5,"l":22716,"c":22716,"v":41.301}
{"ts":1658673960000,"o":22716,"h":22716,"l":22680,"c":22695,"v":230.996}
{"ts":1658674020000,"o":22695,"h":22725,"l":22694.5,"c":22712.5,"v":43.365}
{"ts":1658674080000,"o":22712.5,"h":22740,"l":22711,"c":22735.5,"v":50.908}
{"ts":1658674140000,"o":22735.5,"h":22737,"l":22725,"c":22736.5,"v":40.358}
{"ts":1658674200000,"o":22736.5,"h":22741.5,"l":22715,"c":22715.5,"v":81.275}
{"ts":1658674260000,"o":22715.5,"h":22739,"l":22715,"c":22734.5,"v":41.652}
{"ts":1658674320000,"o":22734.5,"h":22777,"l":22733.5,"c":22759,"v":214.165}
{"ts":1658674380000,"o":22759,"h":22764.5,"l":22750,"c":22750,"v":154.25}
{"ts":1658674440000,"o":22750,"h":22775,"l":22750,"c":22763,"v":142.34}
{"ts":1658674500000,"o":22763,"h":22770,"l":22753,"c":22767.5,"v":59.897}
{"ts":1658674560000,"o":22767.5,"h":22770,"l":22759.5,"c":22760.5,"v":64.015}
{"ts":1658674620000,"o":22760.5,"h":22761,"l":22759.5,"c":22759.5,"v":37.783}
{"ts":1658674680000,"o":22759.5,"h":22760,"l":22744.5,"c":22744.5,"v":70.767}
{"ts":1658674740000,"o":22744.5,"h":22760.5,"l":22741.5,"c":22758,"v":38.367}
{"ts":1658674800000,"o":22758,"h":22760.5,"l":22745,"c":22745,"v":40.413}
{"ts":1658674860000,"o":22745,"h":22756,"l":22745,"c":22749.5,"v":28.277}
{"ts":1658674920000,"o":22749.5,"h":22749.5,"l":22736.5,"c":22736.5,"v":52.226}
{"ts":1658674980000,"o":22736.5,"h":22744.5,"l":22732,"c":22741.5,"v":64.877}
{"ts":1658675040000,"o":22741.5,"h":22745,"l":22741,"c":22741,"v":15.051}
{"ts":1658675100000,"o":22741,"h":22760,"l":22740.5,"c":22743.5,"v":56.769}
{"ts":1658675160000,"o":22743.5,"h":22753.5,"l":22743.5,"c":22745,"v":30.459}
{"ts":1658675220000,"o":22745,"h":22750,"l":22738.5,"c":22742,"v":24.045}
{"ts":1658675280000,"o":22742,"h":22742.5,"l":22736,"c":22736.5,"v":58.621}
{"ts":1658675340000,"o":22736.5,"h":22742.5,"l":22736,"c":22737.5,"v":10.735}
{"ts":1658675400000,"o":22737.5,"h":22769,"l":22737.5,"c":22767,"v":78.05}
{"ts":1658675460000,"o":22767,"h":22794.5,"l":22767,"c":22773,"v":189.815}
{"ts":1658675520000,"o":22773,"h":22787,"l":22772.5,"c":22786.5,"v":81.721}
{"ts":1658675580000,"o":22786.5,"h":22900,"l":22786.5,"c":22856,"v":2371.508}
{"ts":1658675640000,"o":22856,"h":22887,"l":22845.5,"c":22846.5,"v":346.681}
{"ts":1658675700000,"o":22846.5,"h":22860,"l":22830,"c":22853.5,"v":244.615}
{"ts":1658675760000,"o":22853.5,"h":22865.5,"l":22832,"c":22834,"v":107.732}
{"ts":1658675820000,"o":22834,"h":22838,"l":22801.5,"c":22826,"v":243.748}
{"ts":1658675880000,"o":22826,"h":22826.5,"l":22806,"c":22810.5,"v":121.848}
{"ts":1658675940000,"o":22810.5,"h":22810.5,"l":22793,"c":22809.5,"v":119.542}
{"ts":1658676000000,"o":22809.5,"h":22827.5,"l":22809,"c":22819,"v":91.193}
{"ts":1658676060000,"o":22819,"h":22844,"l":22819,"c":22832.5,"v":130.314}
{"ts":1658676120000,"o":22832.5,"h":22832.5,"l":22808.5,"c":22808.5,"v":99.349}
{"ts":1658676180000,"o":22808.5,"h":22809,"l":22783,"c":22794,"v":172.547}
{"ts":1658676240000,"o":22794,"h":22806,"l":22788,"c":22802,"v":54.604}
{"ts":1658676300000,"o":22802,"h":22818.5,"l":22798.5,"c":22818,"v":53.915}
{"ts":1658676360000,"o":22818,"h":22824,"l":22817.5,"c":22823.5,"v":51.436}
{"ts":1658676420000,"o":22823.5,"h":22833.5,"l":22815.5,"c":22820.5,"v":43.183}
{"ts":1658676480000,"o":22820.5,"h":22831,"l":22818.5,"c":22831,"v":65.183}
{"ts":1658676540000,"o":22831,"h":22831,"l":22828,"c":22830.5,"v":22.048}
{"ts":1658676600000,"o":22830.5,"h":22831,"l":22820,"c":22820.5,"v":45.31}
{"ts":1658676660000,"o":22820.5,"h":22824.5,"l":22788,"c":22788,"v":59.163}
{"ts":1658676720000,"o":22788,"h":22805,"l":22784,"c":22788,"v":129.267}
{"ts":1658676780000,"o":22788,"h":22798.5,"l":22760.5,"c":22768.5,"v":226.305}
{"ts":1658676840000,"o":22768.5,"h":22789,"l":22765,"c":22778.5,"v":72.918}
{"ts":1658676900000,"o":22778.5,"h":22791.5,"l":22764.5,"c":22772,"v":71.117}
{"ts":1658676960000,"o":22772,"h":22782,"l":22764.5,"c":22782,"v":53.28}
{"ts":1658677020000,"o":22782,"h":22800,"l":22781.5,"c":22799.5,"v":36.114}
{"ts":1658677080000,"o":22799.5,"h":22820,"l":22799.5,"c":22820,"v":84.662}
{"ts":1658677140000,"o":22820,"h":22820,"l":22806,"c":22814.5,"v":71.544}
{"ts":1658677200000,"o":22814.5,"h":22825,"l":22814.5,"c":22825,"v":70.434}
{"ts":1658677260000,"o":22825,"h":22828.5,"l":22821,"c":22828,"v":63.97}
{"ts":1658677320000,"o":22828,"h":22828.5,"l":22821,"c":22821,"v":18.218}
{"ts":1658677380000,"o":22821,"h":22821.5,"l":22803,"c":22803,"v":83.377}
{"ts":1658677440000,"o":22803,"h":22809,"l":22801,"c":22808.5,"v":44.95}
{"ts":1658677500000,"o":22808.5,"h":22825,"l":22808.5,"c":22821.5,"v":40.133}
{"ts":1658677560000,"o":22821.5,"h":22823,"l":22821,"c":22823,"v":45.337}
{"ts":1658677620000,"o":22823,"h":22823,"l":22821,"c":22821,"v":19.737}
{"ts":1658677680000,"o":22821,"h":22830,"l":22821,"c":22829.5,"v":48.474}
{"ts":1658677740000,"o":22829.5,"h":22835,"l":22829.5,"c":22835,"v":66.264}
{"ts":1658677800000,"o":22835,"h":22845,"l":22834.5,"c":22844.5,"v":70.829}
{"ts":1658677860000,"o":22844.5,"h":22845,"l":22840,"c":22840.5,"v":63.399}
{"ts":1658677920000,"o":22840.5,"h":22860,"l":22835.5,"c":22839.5,"v":234.874}
{"ts":1658677980000,"o":22839.5,"h":22839.5,"l":22823,"c":22823,"v":46.214}
{"ts":1658678040000,"o":22823,"h":22824,"l":22823,"c":22823.5,"v":13.054}
{"ts":1658678100000,"o":22823.5,"h":22833.5,"l":22823,"c":22826,"v":46.857}
{"ts":1658678160000,"o":22826,"h":22829,"l":22820,"c":22822,"v":57.233}
{"ts":1658678220000,"o":22822,"h":22822.5,"l":22818.5,"c":22821.5,"v":36.197}
{"ts":1658678280000,"o":22821.5,"h":22825.5,"l":22821.5,"c":22821.5,"v":17.094}
{"ts":1658678340000,"o":22821.5,"h":22840,"l":22821.5,"c":22832,"v":65.723}
{"ts":1658678400000,"o":22832,"h":22844,"l":22832,"c":22834,"v":75.083}
{"ts":1658678460000,"o":22834,"h":22840,"l":22827,"c":22840,"v":106.149}
{"ts":1658678520000,"o":22840,"h":22879,"l":22839.5,"c":22853.5,"v":179.26}
{"ts":1658678580000,"o":22853.5,"h":22854,"l":22775,"c":22797.5,"v":261.482}
{"ts":1658678640000,"o":22797.5,"h":22798,"l":22750,"c":22781,"v":344.69}
{"ts":1658678700000,"o":22781,"h":22826.5,"l":22781,"c":22790.5,"v":216.834}
{"ts":1658678760000,"o":22790.5,"h":22800,"l":22780,"c":22785,"v":138.276}
{"ts":1658678820000,"o":22785,"h":22790,"l":22774.5,"c":22783,"v":62.955}
{"ts":1658678880000,"o":22783,"h":22790.5,"l":22634.5,"c":22732.5,"v":1534.914}
{"ts":1658678940000,"o":22732.5,"h":22736.5,"l":22677,"c":22680.5,"v":386.157}
{"ts":1658679000000,"o":22680.5,"h":22725,"l":22680,"c":22721.5,"v":222.075}
{"ts":1658679060000,"o":22721.5,"h":22731,"l":22686.5,"c":22687.5,"v":622.229}
{"ts":1658679120000,"o":22687.5,"h":22709,"l":22687,"c":22698,"v":72.342}
{"ts":1658679180000,"o":22698,"h":22712.5,"l":22697.5,"c":22703,"v":73.382}
{"ts":1658679240000,"o":22703,"h":22706,"l":22690,"c":22697.5,"v":92.632}
{"ts":1658679300000,"o":22697.5,"h":22710,"l":22697,"c":22709,"v":101.932}
{"ts":1658679360000,"o":22709,"h":22720,"l":22706.5,"c":22710,"v":60.673}
{"ts":1658679420000,"o":22710,"h":22713.5,"l":22693.5,"c":22699,"v":95.019}
{"ts":1658679480000,"o":22699,"h":22705,"l":22695,"c":22696.5,"v":40.492}
{"ts":1658679540000,"o":22696.5,"h":22697,"l":22680,"c":22690,"v":49.987}
{"ts":1658679600000,"o":22690,"h":22694.5,"l":22680,"c":22680,"v":103.388}
{"ts":1658679660000,"o":22680,"h":22705,"l":22663,"c":22705,"v":113.617}
{"ts":1658679720000,"o":22705,"h":22715,"l":22701.5,"c":22713.5,"v":170.112}
{"ts":1658679780000,"o":22713.5,"h":22714,"l":22656.5,"c":22671.5,"v":188.25}
{"ts":1658679840000,"o":22671.5,"h":22681.5,"l":22656.5,"c":22679.5,"v":85.555}
{"ts":1658679900000,"o":22679.5,"h":22680,"l":22656,"c":22662,"v":50.395}
{"ts":1658679960000,"o":22662,"h":22662,"l":22656,"c":22656,"v":103.94}
{"ts":1658680020000,"o":22656,"h":22662,"l":22656,"c":22661.5,"v":62.92}
{"ts":1658680080000,"o":22661.5,"h":22662,"l":22625,"c":22650,"v":226.799}
{"ts":1658680140000,"o":22650,"h":22660,"l":22642,"c":22656,"v":77.961}
{"ts":1658680200000,"o":22656,"h":22661,"l":22643,"c":22649.5,"v":65.473}
{"ts":1658680260000,"o":22649.5,"h":22655,"l":22638,"c":22645.5,"v":221.704}
{"ts":1658680320000,"o":22645.5,"h":22646,"l":22620,"c":22625.5,"v":241.446}
{"ts":1658680380000,"o":22625.5,"h":22649.5,"l":22625,"c":22649,"v":103.086}
{"ts":1658680440000,"o":22649,"h":22673,"l":22649,"c":22671.5,"v":97.652}
{"ts":1658680500000,"o":22671.5,"h":22682.5,"l":22662,"c":22680,"v":71.494}
{"ts":1658680560000,"o":22680,"h":22712.5,"l":22679,"c":22705,"v":181.475}
{"ts":1658680620000,"o":22705,"h":22705.5,"l":22664.5,"c":22665,"v":92.371}
{"ts":1658680680000,"o":22665,"h":22700,"l":22664.5,"c":22699.5,"v":39.44}
{"ts":1658680740000,"o":22699.5,"h":22699.5,"l":22687,"c":22695,"v":38.795}
{"ts":1658680800000,"o":22695,"h":22700,"l":22688,"c":22694,"v":32.963}
{"ts":1658680860000,"o":22694,"h":22700,"l":22693.5,"c":22700,"v":13.579}
{"ts":1658680920000,"o":22700,"h":22713,"l":22687,"c":22713,"v":56.99}
{"ts":1658680980000,"o":22713,"h":22713,"l":22705.5,"c":22712.5,"v":54.317}
{"ts":1658681040000,"o":22712.5,"h":22712.5,"l":22705,"c":22710.5,"v":89.744}
{"ts":1658681100000,"o":22710.5,"h":22711,"l":22705,"c":22709,"v":37.242}
{"ts":1658681160000,"o":22709,"h":22709,"l":22700,"c":22700.5,"v":38.82}
{"ts":1658681220000,"o":22700.5,"h":22700.5,"l":22680.5,"c":22686.5,"v":57.516}
{"ts":1658681280000,"o":22686.5,"h":22686.5,"l":22666,"c":22678.5,"v":41.289}
{"ts":1658681340000,"o":22678.5,"h":22687,"l":22678,"c":22686,"v":22.523}
{"ts":1658681400000,"o":22686,"h":22711,"l":22686,"c":22710.5,"v":46.129}
{"ts":1658681460000,"o":22710.5,"h":22711,"l":22697,"c":22697.5,"v":11.466}
{"ts":1658681520000,"o":22697.5,"h":22710,"l":22697.5,"c":22710,"v":16.463}
{"ts":1658681580000,"o":22710,"h":22716.5,"l":22706,"c":22716,"v":49.092}
{"ts":1658681640000,"o":22716,"h":22716.5,"l":22711.5,"c":22711.5,"v":48.225}
{"ts":1658681700000,"o":22711.5,"h":22712,"l":22710,"c":22710,"v":17.949}
{"ts":1658681760000,"o":22710,"h":22710.5,"l":22710,"c":22710,"v":14.351}
{"ts":1658681820000,"o":22710,"h":22710.5,"l":22710,"c":22710.5,"v":16.566}
{"ts":1658681880000,"o":22710.5,"h":22710.5,"l":22703.5,"c":22704.5,"v":31.03}
{"ts":1658681940000,"o":22704.5,"h":22706.5,"l":22697,"c":22699.5,"v":32.352}
{"ts":1658682000000,"o":22699.5,"h":22710,"l":22699.5,"c":22703.5,"v":26.71}
{"ts":1658682060000,"o":22703.5,"h":22704,"l":22691.5,"c":22693,"v":17.44}
{"ts":1658682120000,"o":22693,"h":22725,"l":22692.5,"c":22725,"v":43.425}
{"ts":1658682180000,"o":22725,"h":22739,"l":22724.5,"c":22738,"v":88.24}
{"ts":1658682240000,"o":22738,"h":22738,"l":22737,"c":22737,"v":12.928}
{"ts":1658682300000,"o":22737,"h":22737.5,"l":22715,"c":22718.5,"v":40.227}
{"ts":1658682360000,"o":22718.5,"h":22721,"l":22715,"c":22720,"v":13.996}
{"ts":1658682420000,"o":22720,"h":22720.5,"l":22710,"c":22710.5,"v":12.767}
{"ts":1658682480000,"o":22710.5,"h":22719,"l":22710,"c":22715.5,"v":15.24}
{"ts":1658682540000,"o":22715.5,"h":22715.5,"l":22711,"c":22711,"v":7.001}
{"ts":1658682600000,"o":22711,"h":22728,"l":22711,"c":22721.5,"v":16.714}
{"ts":1658682660000,"o":22721.5,"h":22793.5,"l":22713.5,"c":22772.5,"v":454.474}
{"ts":1658682720000,"o":22772.5,"h":22817.5,"l":22765.5,"c":22800,"v":541.202}
{"ts":1658682780000,"o":22800,"h":22800.5,"l":22778,"c":22778.5,"v":122.472}
{"ts":1658682840000,"o":22778.5,"h":22778.5,"l":22767,"c":22774.5,"v":57.318}
{"ts":1658682900000,"o":22774.5,"h":22812.5,"l":22774,"c":22800,"v":166.015}
{"ts":1658682960000,"o":22800,"h":22832,"l":22799.5,"c":22812,"v":254.394}
{"ts":1658683020000,"o":22812,"h":22815.5,"l":22810,"c":22815,"v":65.67}
{"ts":1658683080000,"o":22815,"h":22826,"l":22808.5,"c":22824.5,"v":35.992}
{"ts":1658683140000,"o":22824.5,"h":22832,"l":22812,"c":22825,"v":95.362}
{"ts":1658683200000,"o":22825,"h":22830,"l":22814.5,"c":22817,"v":41.946}
{"ts":1658683260000,"o":22817,"h":22823,"l":22817,"c":22823,"v":21.178}
{"ts":1658683320000,"o":22823,"h":22823,"l":22817,"c":22817.5,"v":14.994}
{"ts":1658683380000,"o":22817.5,"h":22817.5,"l":22802.5,"c":22815.5,"v":131.217}
{"ts":1658683440000,"o":22815.5,"h":22821.5,"l":22810.5,"c":22813,"v":232.91}
{"ts":1658683500000,"o":22813,"h":22856,"l":22813,"c":22847.5,"v":620.826}
{"ts":1658683560000,"o":22847.5,"h":22848,"l":22829.5,"c":22833.5,"v":109.987}
{"ts":1658683620000,"o":22833.5,"h":22833.5,"l":22826.5,"c":22826.5,"v":27.39}
{"ts":1658683680000,"o":22826.5,"h":22826.5,"l":22806.5,"c":22806.5,"v":36.9}
{"ts":1658683740000,"o":22806.5,"h":22816.5,"l":22806.5,"c":22813.5,"v":46.66}
{"ts":1658683800000,"o":22813.5,"h":22813.5,"l":22744,"c":22769,"v":844.202}
{"ts":1658683860000,"o":22769,"h":22777.5,"l":22729.5,"c":22739.5,"v":460.259}
{"ts":1658683920000,"o":22739.5,"h":22749,"l":22739,"c":22745.5,"v":57.622}
{"ts":1658683980000,"o":22745.5,"h":22745.5,"l":22690.5,"c":22690.5,"v":266.484}
{"ts":1658684040000,"o":22690.5,"h":22700,"l":22652.5,"c":22670.5,"v":471.255}
{"ts":1658684100000,"o":22670.5,"h":22702,"l":22665,"c":22701,"v":251.454}
{"ts":1658684160000,"o":22701,"h":22702.5,"l":22689,"c":22689,"v":65.379}
{"ts":1658684220000,"o":22689,"h":22717,"l":22689,"c":22707.5,"v":81.27}
{"ts":1658684280000,"o":22707.5,"h":22708.5,"l":22702.5,"c":22703,"v":56.433}
{"ts":1658684340000,"o":22703,"h":22705.5,"l":22683.5,"c":22697.5,"v":163.027}
{"ts":1658684400000,"o":22697.5,"h":22709,"l":22697,"c":22705.5,"v":48.077}
{"ts":1658684460000,"o":22705.5,"h":22732,"l":22705.5,"c":22732,"v":186.735}
{"ts":1658684520000,"o":22732,"h":22768,"l":22726,"c":22751.5,"v":147.327}
{"ts":1658684580000,"o":22751.5,"h":22771,"l":22748.5,"c":22771,"v":42.904}
{"ts":1658684640000,"o":22771,"h":22790.5,"l":22769,"c":22780.5,"v":180.387}
{"ts":1658684700000,"o":22780.5,"h":22780.5,"l":22760,"c":22763.5,"v":43.394}
{"ts":1658684760000,"o":22763.5,"h":22764,"l":22726.5,"c":22735,"v":105.352}
{"ts":1658684820000,"o":22735,"h":22743.5,"l":22734.5,"c":22737.5,"v":22.84}
{"ts":1658684880000,"o":22737.5,"h":22747,"l":22737.5,"c":22746.5,"v":26.18}
{"ts":1658684940000,"o":22746.5,"h":22747,"l":22737.5,"c":22737.5,"v":53.81}
{"ts":1658685000000,"o":22737.5,"h":22737.5,"l":22725.5,"c":22735.5,"v":26.765}
{"ts":1658685060000,"o":22735.5,"h":22740,"l":22730.5,"c":22740,"v":16.095}
{"ts":1658685120000,"o":22740,"h":22764.5,"l":22738.5,"c":22764.5,"v":50.84}
{"ts":1658685180000,"o":22764.5,"h":22780.5,"l":22753,"c":22777.5,"v":121.256}
{"ts":1658685240000,"o":22777.5,"h":22780,"l":22772,"c":22775.5,"v":25.19}
{"ts":1658685300000,"o":22775.5,"h":22776.5,"l":22763.5,"c":22763.5,"v":62.999}
{"ts":1658685360000,"o":22763.5,"h":22773.5,"l":22761,"c":22761,"v":30.916}
{"ts":1658685420000,"o":22761,"h":22761,"l":22750,"c":22757,"v":25.881}
{"ts":1658685480000,"o":22757,"h":22760,"l":22757,"c":22759,"v":10.667}
{"ts":1658685540000,"o":22759,"h":22764,"l":22759,"c":22764,"v":12.92}
{"ts":1658685600000,"o":22764,"h":22775.5,"l":22763.5,"c":22773,"v":24.137}
{"ts":1658685660000,"o":22773,"h":22773.5,"l":22758.5,"c":22758.5,"v":13.669}
{"ts":1658685720000,"o":22758.5,"h":22759,"l":22709,"c":22722.5,"v":89.438}
{"ts":1658685780000,"o":22722.5,"h":22741.5,"l":22722.5,"c":22735,"v":22.405}
{"ts":1658685840000,"o":22735,"h":22741.5,"l":22735,"c":22738,"v":12.573}
{"ts":1658685900000,"o":22738,"h":22738.5,"l":22713,"c":22737.5,"v":36.342}
{"ts":1658685960000,"o":22737.5,"h":22766.5,"l":22737.5,"c":22761.5,"v":38.225}
{"ts":1658686020000,"o":22761.5,"h":22766.5,"l":22761,"c":22763,"v":15.519}
{"ts":1658686080000,"o":22763,"h":22765.5,"l":22743,"c":22744.5,"v":22.646}
{"ts":1658686140000,"o":22744.5,"h":22759,"l":22742,"c":22753,"v":31.342}
{"ts":1658686200000,"o":22753,"h":22766.5,"l":22752.5,"c":22763.5,"v":18.61}
{"ts":1658686260000,"o":22763.5,"h":22768.5,"l":22763.5,"c":22768.5,"v":28.734}
{"ts":1658686320000,"o":22768.5,"h":22770.5,"l":22756,"c":22756.5,"v":30.26}
{"ts":1658686380000,"o":22756.5,"h":22757,"l":22743,"c":22757,"v":16.233}
{"ts":1658686440000,"o":22757,"h":22757.5,"l":22732.5,"c":22744.5,"v":27.697}
{"ts":1658686500000,"o":22744.5,"h":22746,"l":22736.5,"c":22746,"v":10.382}
{"ts":1658686560000,"o":22746,"h":22752.5,"l":22744.5,"c":22749.5,"v":11.32}
{"ts":1658686620000,"o":22749.5,"h":22757,"l":22749.5,"c":22756.5,"v":5.242}
{"ts":1658686680000,"o":22756.5,"h":22756.5,"l":22751.5,"c":22751.5,"v":0.994}
{"ts":1658686740000,"o":22751.5,"h":22782,"l":22751.5,"c":22780.5,"v":69.058}
{"ts":1658686800000,"o":22780.5,"h":22780.5,"l":22770,"c":22770.5,"v":35.702}
{"ts":1658686860000,"o":22770.5,"h":22777,"l":22770,"c":22776,"v":18.25}
{"ts":1658686920000,"o":22776,"h":22776,"l":22771.5,"c":22772.5,"v":45.296}
{"ts":1658686980000,"o":22772.5,"h":22777,"l":22772,"c":22776.5,"v":13.776}
{"ts":1658687040000,"o":22776.5,"h":22776.5,"l":22733,"c":22733.5,"v":69.767}
{"ts":1658687100000,"o":22733.5,"h":22754.5,"l":22732.5,"c":22736,"v":45.17}
{"ts":1658687160000,"o":22736,"h":22736.5,"l":22722.5,"c":22723,"v":66.655}
{"ts":1658687220000,"o":22723,"h":22732,"l":22722.5,"c":22722.5,"v":14.056}
{"ts":1658687280000,"o":22722.5,"h":22727.5,"l":22722.5,"c":22727,"v":16.311}
{"ts":1658687340000,"o":22727,"h":22736,"l":22727,"c":22730.5,"v":5.589}
{"ts":1658687400000,"o":22730.5,"h":22735.5,"l":22726.5,"c":22726.5,"v":16.617}
{"ts":1658687460000,"o":22726.5,"h":22727,"l":22706,"c":22706,"v":47.353}
{"ts":1658687520000,"o":22706,"h":22714,"l":22700.5,"c":22700.5,"v":105.474}
{"ts":1658687580000,"o":22700.5,"h":22708.5,"l":22679.5,"c":22686.5,"v":129.732}
{"ts":1658687640000,"o":22686.5,"h":22704.5,"l":22686,"c":22704.5,"v":103.628}
{"ts":1658687700000,"o":22704.5,"h":22704.5,"l":22663,"c":22684.5,"v":159.543}
{"ts":1658687760000,"o":22684.5,"h":22707,"l":22678,"c":22678,"v":85.079}
{"ts":1658687820000,"o":22678,"h":22691,"l":22676.5,"c":22679,"v":75.412}
{"ts":1658687880000,"o":22679,"h":22713,"l":22678.5,"c":22711,"v":50.588}
{"ts":1658687940000,"o":22711,"h":22742.5,"l":22711,"c":22724.5,"v":74.882}
{"ts":1658688000000,"o":22724.5,"h":22724.5,"l":22711,"c":22711,"v":29.644}
{"ts":1658688060000,"o":22711,"h":22711.5,"l":22711,"c":22711.5,"v":19.191}
{"ts":1658688120000,"o":22711.5,"h":22711.5,"l":22706,"c":22708.5,"v":23.011}
{"ts":1658688180000,"o":22708.5,"h":22715,"l":22708,"c":22708.5,"v":13.487}
{"ts":1658688240000,"o":22708.5,"h":22708.5,"l":22697,"c":22697,"v":67.467}
{"ts":1658688300000,"o":22697,"h":22702,"l":22685,"c":22699,"v":50.35}
{"ts":1658688360000,"o":22699,"h":22703,"l":22690,"c":22698,"v":28.078}
{"ts":1658688420000,"o":22698,"h":22731,"l":22698,"c":22731,"v":34.417}
{"ts":1658688480000,"o":22731,"h":22731,"l":22710,"c":22712,"v":27.64}
{"ts":1658688540000,"o":22712,"h":22715.5,"l":22712,"c":22713.5,"v":32.424}
{"ts":1658688600000,"o":22713.5,"h":22713.5,"l":22700,"c":22701.5,"v":74.154}
{"ts":1658688660000,"o":22701.5,"h":22704,"l":22700,"c":22703.5,"v":4.052}
{"ts":1658688720000,"o":22703.5,"h":22704,"l":22690,"c":22690,"v":13.558}
{"ts":1658688780000,"o":22690,"h":22696,"l":22673,"c":22674,"v":123.286}
{"ts":1658688840000,"o":22674,"h":22693,"l":22674,"c":22692.5,"v":16.626}
{"ts":1658688900000,"o":22692.5,"h":22693,"l":22684,"c":22684,"v":5.267}
{"ts":1658688960000,"o":22684,"h":22697,"l":22684,"c":22697,"v":35.543}
{"ts":1658689020000,"o":22697,"h":22703.5,"l":22691,"c":22695.5,"v":19.871}
{"ts":1658689080000,"o":22695.5,"h":22707,"l":22695,"c":22707,"v":28.096}
{"ts":1658689140000,"o":22707,"h":22709.5,"l":22702,"c":22702.5,"v":12.705}
{"ts":1658689200000,"o":22702.5,"h":22702.5,"l":22696,"c":22698.5,"v":45.432}
{"ts":1658689260000,"o":22698.5,"h":22720,"l":22698,"c":22718.5,"v":15.434}
{"ts":1658689320000,"o":22718.5,"h":22719.5,"l":22715.5,"c":22715.5,"v":15.357}
{"ts":1658689380000,"o":22715.5,"h":22716,"l":22701.5,"c":22701.5,"v":30.016}
{"ts":1658689440000,"o":22701.5,"h":22701.5,"l":22698.5,"c":22701.5,"v":23.204}
{"ts":1658689500000,"o":22701.5,"h":22704.5,"l":22698.5,"c":22699,"v":30.684}
{"ts":1658689560000,"o":22699,"h":22705,"l":22699,"c":22700,"v":23.009}
{"ts":1658689620000,"o":22700,"h":22700,"l":22676,"c":22676,"v":32.811}
{"ts":1658689680000,"o":22676,"h":22690,"l":22675,"c":22689.5,"v":38.454}
{"ts":1658689740000,"o":22689.5,"h":22695,"l":22689.5,"c":22695,"v":2.933}
{"ts":1658689800000,"o":22695,"h":22750,"l":22694.5,"c":22739.5,"v":150.424}
{"ts":1658689860000,"o":22739.5,"h":22774.5,"l":22738.5,"c":22757,"v":125.982}
{"ts":1658689920000,"o":22757,"h":22757,"l":22729,"c":22736.5,"v":55.743}
{"ts":1658689980000,"o":22736.5,"h":22750,"l":22736.5,"c":22750,"v":26}
{"ts":1658690040000,"o":22750,"h":22750,"l":22745,"c":22745.5,"v":8.703}
{"ts":1658690100000,"o":22745.5,"h":22765.5,"l":22745,"c":22763.5,"v":151.053}
{"ts":1658690160000,"o":22763.5,"h":22763.5,"l":22740,"c":22746.5,"v":18.254}
{"ts":1658690220000,"o":22746.5,"h":22747,"l":22714,"c":22714,"v":25.759}
{"ts":1658690280000,"o":22714,"h":22714.5,"l":22660,"c":22676,"v":183.331}
{"ts":1658690340000,"o":22676,"h":22688,"l":22671.5,"c":22681.5,"v":66.322}
{"ts":1658690400000,"o":22681.5,"h":22707,"l":22678.5,"c":22688.5,"v":29.601}
{"ts":1658690460000,"o":22688.5,"h":22697,"l":22686.5,"c":22693.5,"v":26.12}
{"ts":1658690520000,"o":22693.5,"h":22700.5,"l":22691.5,"c":22700,"v":10.312}
{"ts":1658690580000,"o":22700,"h":22710,"l":22694,"c":22710,"v":9.948}
{"ts":1658690640000,"o":22710,"h":22725,"l":22701,"c":22725,"v":39.445}
{"ts":1658690700000,"o":22725,"h":22725,"l":22705.5,"c":22708.5,"v":16.559}
{"ts":1658690760000,"o":22708.5,"h":22726,"l":22705,"c":22726,"v":80.379}
{"ts":1658690820000,"o":22726,"h":22746,"l":22725.5,"c":22730.5,"v":37.991}
{"ts":1658690880000,"o":22730.5,"h":22740.5,"l":22730.5,"c":22740.5,"v":20.542}
{"ts":1658690940000,"o":22740.5,"h":22747.5,"l":22729,"c":22741.5,"v":22.321}
{"ts":1658691000000,"o":22741.5,"h":22752.5,"l":22737,"c":22741.5,"v":60.49}
{"ts":1658691060000,"o":22741.5,"h":22777,"l":22741.5,"c":22773,"v":36.321}
{"ts":1658691120000,"o":22773,"h":22773.5,"l":22762,"c":22767,"v":19.976}
{"ts":1658691180000,"o":22767,"h":22799.5,"l":22762,"c":22785,"v":215.36}
{"ts":1658691240000,"o":22785,"h":22785.5,"l":22776.5,"c":22782.5,"v":26.087}
{"ts":1658691300000,"o":22782.5,"h":22783,"l":22775,"c":22775.5,"v":14.74}
{"ts":1658691360000,"o":22775.5,"h":22781,"l":22770.5,"c":22777,"v":10.639}
{"ts":1658691420000,"o":22777,"h":22781,"l":22771,"c":22771.5,"v":15.884}
{"ts":1658691480000,"o":22771.5,"h":22774.5,"l":22762,"c":22774.5,"v":33.286}
{"ts":1658691540000,"o":22774.5,"h":22774.5,"l":22768,"c":22769.5,"v":13.159}
{"ts":1658691600000,"o":22769.5,"h":22770,"l":22763.5,"c":22767.5,"v":11.281}
{"ts":1658691660000,"o":22767.5,"h":22769.5,"l":22763.5,"c":22764.5,"v":30.167}
{"ts":1658691720000,"o":22764.5,"h":22778.5,"l":22764.5,"c":22778.5,"v":34.854}
{"ts":1658691780000,"o":22778.5,"h":22778.5,"l":22774,"c":22778.5,"v":9.117}
{"ts":1658691840000,"o":22778.5,"h":22778.5,"l":22757.5,"c":22757.5,"v":59.273}
{"ts":1658691900000,"o":22757.5,"h":22770,"l":22757,"c":22770,"v":24.631}
{"ts":1658691960000,"o":22770,"h":22770,"l":22760.5,"c":22769,"v":26.989}
{"ts":1658692020000,"o":22769,"h":22769,"l":22743.5,"c":22750.5,"v":21.693}
{"ts":1658692080000,"o":22750.5,"h":22750.5,"l":22743,"c":22743.5,"v":17.277}
{"ts":1658692140000,"o":22743.5,"h":22743.5,"l":22722,"c":22722.5,"v":32.549}
{"ts":1658692200000,"o":22722.5,"h":22723,"l":22691.5,"c":22692,"v":60.034}
{"ts":1658692260000,"o":22692,"h":22714,"l":22692,"c":22703,"v":58.649}
{"ts":1658692320000,"o":22703,"h":22711,"l":22685,"c":22685,"v":73.102}
{"ts":1658692380000,"o":22685,"h":22705,"l":22685,"c":22704.5,"v":36.658}
{"ts":1658692440000,"o":22704.5,"h":22705,"l":22687,"c":22694.5,"v":17.932}
{"ts":1658692500000,"o":22694.5,"h":22701.5,"l":22694.5,"c":22696,"v":31.938}
{"ts":1658692560000,"o":22696,"h":22713,"l":22696,"c":22706.5,"v":19.748}
{"ts":1658692620000,"o":22706.5,"h":22707,"l":22706.5,"c":22707,"v":15.058}
{"ts":1658692680000,"o":22707,"h":22707,"l":22695,"c":22697,"v":14.516}
{"ts":1658692740000,"o":22697,"h":22697,"l":22696,"c":22696.5,"v":13.977}
{"ts":1658692800000,"o":22696.5,"h":22696.5,"l":22680,"c":22690,"v":78.718}
{"ts":1658692860000,"o":22690,"h":22690.5,"l":22690,"c":22690.5,"v":15.341}
{"ts":1658692920000,"o":22690.5,"h":22700,"l":22690,"c":22690.5,"v":29.563}
{"ts":1658692980000,"o":22690.5,"h":22698,"l":22690,"c":22698,"v":6.585}
{"ts":1658693040000,"o":22698,"h":22698,"l":22685.5,"c":22685.5,"v":38.184}
{"ts":1658693100000,"o":22685.5,"h":22686,"l":22681,"c":22681,"v":7.861}
{"ts":1658693160000,"o":22681,"h":22689.5,"l":22673.5,"c":22689,"v":79.252}
{"ts":1658693220000,"o":22689,"h":22730.5,"l":22689,"c":22709,"v":87.576}
{"ts":1658693280000,"o":22709,"h":22712,"l":22700,"c":22700,"v":6.039}
{"ts":1658693340000,"o":22700,"h":22707,"l":22700,"c":22701.5,"v":30.389}
{"ts":1658693400000,"o":22701.5,"h":22702,"l":22701.5,"c":22702,"v":37.42}
{"ts":1658693460000,"o":22702,"h":22703.5,"l":22701.5,"c":22701.5,"v":20.612}
{"ts":1658693520000,"o":22701.5,"h":22722,"l":22685,"c":22685,"v":106.221}
{"ts":1658693580000,"o":22685,"h":22691,"l":22685,"c":22686,"v":39.72}
{"ts":1658693640000,"o":22686,"h":22689.5,"l":22680,"c":22682,"v":13.408}
{"ts":1658693700000,"o":22682,"h":22700,"l":22681.5,"c":22693.5,"v":120.607}
{"ts":1658693760000,"o":22693.5,"h":22704.5,"l":22684,"c":22684,"v":77.403}
{"ts":1658693820000,"o":22684,"h":22684.5,"l":22666.5,"c":22669,"v":82.997}
{"ts":1658693880000,"o":22669,"h":22677.5,"l":22667.5,"c":22677,"v":59.027}
{"ts":1658693940000,"o":22677,"h":22686.5,"l":22676,"c":22682.5,"v":26.041}
{"ts":1658694000000,"o":22682.5,"h":22693.5,"l":22682.5,"c":22693,"v":57.905}
{"ts":1658694060000,"o":22693,"h":22693,"l":22680,"c":22683,"v":8.353}
{"ts":1658694120000,"o":22683,"h":22686,"l":22683,"c":22685.5,"v":12.929}
{"ts":1658694180000,"o":22685.5,"h":22704,"l":22685.5,"c":22703.5,"v":14.164}
{"ts":1658694240000,"o":22703.5,"h":22713,"l":22703.5,"c":22713,"v":40.281}
{"ts":1658694300000,"o":22713,"h":22713.5,"l":22709,"c":22713,"v":22.909}
{"ts":1658694360000,"o":22713,"h":22715,"l":22713,"c":22715,"v":12.232}
{"ts":1658694420000,"o":22715,"h":22720,"l":22714,"c":22720,"v":25.355}
{"ts":1658694480000,"o":22720,"h":22720,"l":22685.5,"c":22695.5,"v":67.075}
{"ts":1658694540000,"o":22695.5,"h":22713.5,"l":22695.5,"c":22709,"v":9.061}
{"ts":1658694600000,"o":22709,"h":22710.5,"l":22701,"c":22702.5,"v":8.118}
{"ts":1658694660000,"o":22702.5,"h":22702.5,"l":22691,"c":22697,"v":17.383}
{"ts":1658694720000,"o":22697,"h":22707,"l":22696.5,"c":22706.5,"v":13.297}
{"ts":1658694780000,"o":22706.5,"h":22710,"l":22699,"c":22699,"v":13.87}
{"ts":1658694840000,"o":22699,"h":22705,"l":22699,"c":22702,"v":7.822}
{"ts":1658694900000,"o":22702,"h":22708.5,"l":22700,"c":22708,"v":3.652}
{"ts":1658694960000,"o":22708,"h":22716.5,"l":22708,"c":22716,"v":8.738}
{"ts":1658695020000,"o":22716,"h":22716.5,"l":22695,"c":22699,"v":15.483}
{"ts":1658695080000,"o":22699,"h":22712.5,"l":22697.5,"c":22712.5,"v":9.348}
{"ts":1658695140000,"o":22712.5,"h":22712.5,"l":22704,"c":22712,"v":35.899}
{"ts":1658695200000,"o":22712,"h":22747.5,"l":22712,"c":22738.5,"v":131.341}
{"ts":1658695260000,"o":22738.5,"h":22752,"l":22738.5,"c":22747,"v":59.26}
{"ts":1658695320000,"o":22747,"h":22772,"l":22746.5,"c":22772,"v":84.348}
{"ts":1658695380000,"o":22772,"h":22795.5,"l":22771.5,"c":22776,"v":178.995}
{"ts":1658695440000,"o":22776,"h":22799,"l":22776,"c":22794.5,"v":103.663}
{"ts":1658695500000,"o":22794.5,"h":22795,"l":22771.5,"c":22780.5,"v":95.668}
{"ts":1658695560000,"o":22780.5,"h":22781.5,"l":22771,"c":22775.5,"v":78.285}
{"ts":1658695620000,"o":22775.5,"h":22776,"l":22735,"c":22759.5,"v":69.526}
{"ts":1658695680000,"o":22759.5,"h":22763,"l":22759,"c":22759.5,"v":9.102}
{"ts":1658695740000,"o":22759.5,"h":22764,"l":22745,"c":22763.5,"v":16.517}
{"ts":1658695800000,"o":22763.5,"h":22764,"l":22745,"c":22758,"v":18.927}
{"ts":1658695860000,"o":22758,"h":22761,"l":22748.5,"c":22760.5,"v":38.955}
{"ts":1658695920000,"o":22760.5,"h":22761,"l":22757,"c":22757,"v":13.715}
{"ts":1658695980000,"o":22757,"h":22761,"l":22757,"c":22761,"v":11.371}
{"ts":1658696040000,"o":22761,"h":22761,"l":22748,"c":22752,"v":13.628}
{"ts":1658696100000,"o":22752,"h":22752.5,"l":22746.5,"c":22748,"v":19.099}
{"ts":1658696160000,"o":22748,"h":22750,"l":22739.5,"c":22746.5,"v":16.445}
{"ts":1658696220000,"o":22746.5,"h":22750.5,"l":22740.5,"c":22742.5,"v":5.763}
{"ts":1658696280000,"o":22742.5,"h":22744.5,"l":22738,"c":22738,"v":20.929}
{"ts":1658696340000,"o":22738,"h":22738.5,"l":22710.5,"c":22710.5,"v":70.219}
{"ts":1658696400000,"o":22710.5,"h":22727,"l":22710.5,"c":22727,"v":31.345}
{"ts":1658696460000,"o":22727,"h":22731,"l":22723,"c":22723,"v":15.863}
{"ts":1658696520000,"o":22723,"h":22738.5,"l":22714,"c":22738.5,"v":21.585}
{"ts":1658696580000,"o":22738.5,"h":22766,"l":22731.5,"c":22762,"v":57.283}
{"ts":1658696640000,"o":22762,"h":22766,"l":22742.5,"c":22744.5,"v":46.985}
{"ts":1658696700000,"o":22744.5,"h":22746,"l":22687,"c":22692.5,"v":178.196}
{"ts":1658696760000,"o":22692.5,"h":22695.5,"l":22675,"c":22675,"v":81.254}
{"ts":1658696820000,"o":22675,"h":22689.5,"l":22668.5,"c":22689.5,"v":59.977}
{"ts":1658696880000,"o":22689.5,"h":22710,"l":22689,"c":22709.5,"v":25.032}
{"ts":1658696940000,"o":22709.5,"h":22710,"l":22694,"c":22697,"v":54.642}
{"ts":1658697000000,"o":22697,"h":22705.5,"l":22697,"c":22699.5,"v":72.627}
{"ts":1658697060000,"o":22699.5,"h":22724.5,"l":22699.5,"c":22724.5,"v":12.603}
{"ts":1658697120000,"o":22724.5,"h":22777,"l":22724.5,"c":22771.5,"v":135.266}
{"ts":1658697180000,"o":22771.5,"h":22777,"l":22740,"c":22743,"v":251.694}
{"ts":1658697240000,"o":22743,"h":22756,"l":22706.5,"c":22733.5,"v":121.654}
{"ts":1658697300000,"o":22733.5,"h":22735,"l":22726.5,"c":22729.5,"v":24.299}
{"ts":1658697360000,"o":22729.5,"h":22741,"l":22729.5,"c":22736.5,"v":34.514}
{"ts":1658697420000,"o":22736.5,"h":22754,"l":22716.5,"c":22750,"v":74.171}
{"ts":1658697480000,"o":22750,"h":22760,"l":22749.5,"c":22759.5,"v":20.318}
{"ts":1658697540000,"o":22759.5,"h":22775.5,"l":22759.5,"c":22773.5,"v":18.575}
{"ts":1658697600000,"o":22773.5,"h":22773.5,"l":22760,"c":22762.5,"v":29.345}
{"ts":1658697660000,"o":22762.5,"h":22763.5,"l":22756,"c":22758.5,"v":17.097}
{"ts":1658697720000,"o":22758.5,"h":22787,"l":22758.5,"c":22775.5,"v":35.699}
{"ts":1658697780000,"o":22775.5,"h":22783,"l":22756.5,"c":22758,"v":23.916}
{"ts":1658697840000,"o":22758,"h":22758.5,"l":22758,"c":22758.5,"v":5.543}
{"ts":1658697900000,"o":22758.5,"h":22759,"l":22732.5,"c":22749,"v":39.836}
{"ts":1658697960000,"o":22749,"h":22749,"l":22732,"c":22735.5,"v":20.3}
{"ts":1658698020000,"o":22735.5,"h":22740,"l":22732,"c":22734,"v":77.297}
{"ts":1658698080000,"o":22734,"h":22746.5,"l":22731.5,"c":22740.5,"v":44.745}
{"ts":1658698140000,"o":22740.5,"h":22741,"l":22740.5,"c":22741,"v":2.364}
{"ts":1658698200000,"o":22741,"h":22744.5,"l":22735,"c":22742.5,"v":8.448}
{"ts":1658698260000,"o":22742.5,"h":22754,"l":22742.5,"c":22754,"v":7.521}
{"ts":1658698320000,"o":22754,"h":22775.5,"l":22753.5,"c":22775,"v":11.675}
{"ts":1658698380000,"o":22775,"h":22821.5,"l":22775,"c":22812,"v":146.769}
{"ts":1658698440000,"o":22812,"h":22812.5,"l":22792,"c":22797,"v":38.564}
{"ts":1658698500000,"o":22797,"h":22797,"l":22779.5,"c":22785.5,"v":20.081}
{"ts":1658698560000,"o":22785.5,"h":22799,"l":22781,"c":22792,"v":37.404}
{"ts":1658698620000,"o":22792,"h":22795,"l":22767,"c":22771.5,"v":25.905}
{"ts":1658698680000,"o":22771.5,"h":22785,"l":22770.5,"c":22785,"v":10.977}
{"ts":1658698740000,"o":22785,"h":22794.5,"l":22784.5,"c":22788.5,"v":12.83}
{"ts":1658698800000,"o":22788.5,"h":22800,"l":22785.5,"c":22795.5,"v":26.878}
{"ts":1658698860000,"o":22795.5,"h":22797,"l":22790.5,"c":22790.5,"v":9.007}
{"ts":1658698920000,"o":22790.5,"h":22800,"l":22785,"c":22795,"v":16.337}
{"ts":1658698980000,"o":22795,"h":22795.5,"l":22746.5,"c":22754,"v":83.929}
{"ts":1658699040000,"o":22754,"h":22779,"l":22753.5,"c":22773.5,"v":33.814}
{"ts":1658699100000,"o":22773.5,"h":22788,"l":22768,"c":22787.5,"v":88.648}
{"ts":1658699160000,"o":22787.5,"h":22787.5,"l":22777.5,"c":22777.5,"v":7.74}
{"ts":1658699220000,"o":22777.5,"h":22812,"l":22777.5,"c":22789.5,"v":35.285}
{"ts":1658699280000,"o":22789.5,"h":22807,"l":22789.5,"c":22802,"v":13.459}
{"ts":1658699340000,"o":22802,"h":22804,"l":22790.5,"c":22799.5,"v":10.267}
{"ts":1658699400000,"o":22799.5,"h":22800,"l":22791,"c":22791.5,"v":35.219}
{"ts":1658699460000,"o":22791.5,"h":22791.5,"l":22768,"c":22769.5,"v":28.079}
{"ts":1658699520000,"o":22769.5,"h":22777.5,"l":22768,"c":22777,"v":18.708}
{"ts":1658699580000,"o":22777,"h":22787.5,"l":22777,"c":22784,"v":17.49}
{"ts":1658699640000,"o":22784,"h":22789.5,"l":22779.5,"c":22779.5,"v":10.642}
{"ts":1658699700000,"o":22779.5,"h":22779.5,"l":22770,"c":22770.5,"v":9.207}
{"ts":1658699760000,"o":22770.5,"h":22780.5,"l":22769,"c":22769.5,"v":35.996}
{"ts":1658699820000,"o":22769.5,"h":22775.5,"l":22769,"c":22773,"v":6.864}
{"ts":1658699880000,"o":22773,"h":22804,"l":22773,"c":22804,"v":140.318}
{"ts":1658699940000,"o":22804,"h":22812,"l":22800.5,"c":22800.5,"v":77.584}
{"ts":1658700000000,"o":22800.5,"h":22820,"l":22783.5,"c":22794.5,"v":61.462}
{"ts":1658700060000,"o":22794.5,"h":22795,"l":22762,"c":22772,"v":41.466}
{"ts":1658700120000,"o":22772,"h":22779.5,"l":22760,"c":22779,"v":37.933}
{"ts":1658700180000,"o":22779,"h":22779,"l":22740,"c":22746,"v":200.705}
{"ts":1658700240000,"o":22746,"h":22760,"l":22745.5,"c":22759.5,"v":56.803}
{"ts":1658700300000,"o":22759.5,"h":22782,"l":22749.5,"c":22756.5,"v":67.738}
{"ts":1658700360000,"o":22756.5,"h":22770,"l":22748,"c":22769.5,"v":35.711}
{"ts":1658700420000,"o":22769.5,"h":22820,"l":22769.5,"c":22820,"v":41.454}
{"ts":1658700480000,"o":22820,"h":22820,"l":22806,"c":22815,"v":78.704}
{"ts":1658700540000,"o":22815,"h":22838.5,"l":22806.5,"c":22824,"v":158.831}
{"ts":1658700600000,"o":22824,"h":22880,"l":22823.5,"c":22847.5,"v":425.522}
{"ts":1658700660000,"o":22847.5,"h":22869.5,"l":22842.5,"c":22866.5,"v":95.135}
{"ts":1658700720000,"o":22866.5,"h":22866.5,"l":22852,"c":22856.5,"v":100.732}
{"ts":1658700780000,"o":22856.5,"h":22857,"l":22844.5,"c":22853,"v":133.068}
{"ts":1658700840000,"o":22853,"h":22856,"l":22842,"c":22842,"v":77.464}
{"ts":1658700900000,"o":22842,"h":22859.5,"l":22842,"c":22855.5,"v":79.202}
{"ts":1658700960000,"o":22855.5,"h":22856,"l":22831,"c":22831.5,"v":88.521}
{"ts":1658701020000,"o":22831.5,"h":22840,"l":22830,"c":22839.5,"v":42.317}
{"ts":1658701080000,"o":22839.5,"h":22841.5,"l":22823,"c":22823,"v":60.728}
{"ts":1658701140000,"o":22823,"h":22831,"l":22818,"c":22824,"v":101.61}
{"ts":1658701200000,"o":22824,"h":22849.5,"l":22823.5,"c":22845,"v":40.103}
{"ts":1658701260000,"o":22845,"h":22849.5,"l":22834.5,"c":22835,"v":42.302}
{"ts":1658701320000,"o":22835,"h":22835,"l":22820,"c":22820,"v":24.635}
{"ts":1658701380000,"o":22820,"h":22831.5,"l":22818.5,"c":22818.5,"v":36.153}
{"ts":1658701440000,"o":22818.5,"h":22818.5,"l":22813.5,"c":22815.5,"v":51.716}
{"ts":1658701500000,"o":22815.5,"h":22815.5,"l":22808,"c":22811,"v":23.1}
{"ts":1658701560000,"o":22811,"h":22811,"l":22802,"c":22810,"v":18.449}
{"ts":1658701620000,"o":22810,"h":22852.5,"l":22809.5,"c":22838.5,"v":117.888}
{"ts":1658701680000,"o":22838.5,"h":22844.5,"l":22826,"c":22828.5,"v":25.623}
{"ts":1658701740000,"o":22828.5,"h":22829,"l":22812.5,"c":22816.5,"v":14.448}
{"ts":1658701800000,"o":22816.5,"h":22818.5,"l":22810.5,"c":22810.5,"v":14.472}
{"ts":1658701860000,"o":22810.5,"h":22835.5,"l":22810,"c":22835.5,"v":58.704}
{"ts":1658701920000,"o":22835.5,"h":22835.5,"l":22825.5,"c":22825.5,"v":14.365}
{"ts":1658701980000,"o":22825.5,"h":22835,"l":22818.5,"c":22831.5,"v":21.006}
{"ts":1658702040000,"o":22831.5,"h":22831.5,"l":22810.5,"c":22814,"v":23.263}
{"ts":1658702100000,"o":22814,"h":22825,"l":22813.5,"c":22825,"v":12.942}
{"ts":1658702160000,"o":22825,"h":22839,"l":22824.5,"c":22836,"v":36.847}
{"ts":1658702220000,"o":22836,"h":22843,"l":22831.5,"c":22840,"v":27.714}
{"ts":1658702280000,"o":22840,"h":22844.5,"l":22839.5,"c":22844.5,"v":20.919}
{"ts":1658702340000,"o":22844.5,"h":22940,"l":22844,"c":22919.5,"v":1085.909}
{"ts":1658702400000,"o":22919.5,"h":22921,"l":22868,"c":22895.5,"v":180.904}
{"ts":1658702460000,"o":22895.5,"h":22950,"l":22874,"c":22950,"v":552.122}
{"ts":1658702520000,"o":22950,"h":22964.5,"l":22919,"c":22929.5,"v":414.047}
{"ts":1658702580000,"o":22929.5,"h":22959.5,"l":22913.5,"c":22959.5,"v":139.709}
{"ts":1658702640000,"o":22959.5,"h":22990,"l":22951,"c":22975.5,"v":610.484}
{"ts":1658702700000,"o":22975.5,"h":22983,"l":22934.5,"c":22948.5,"v":277.968}
{"ts":1658702760000,"o":22948.5,"h":22981,"l":22946.5,"c":22981,"v":173.239}
{"ts":1658702820000,"o":22981,"h":22981,"l":22958.5,"c":22966,"v":112.349}
{"ts":1658702880000,"o":22966,"h":22966.5,"l":22923,"c":22927.5,"v":137.689}
{"ts":1658702940000,"o":22927.5,"h":22930,"l":22882,"c":22889,"v":215.064}
{"ts":1658703000000,"o":22889,"h":22900,"l":22835,"c":22835.5,"v":408.997}
{"ts":1658703060000,"o":22835.5,"h":22840,"l":22737.5,"c":22762,"v":1009.709}
{"ts":1658703120000,"o":22762,"h":22767,"l":22712,"c":22746,"v":435.712}
{"ts":1658703180000,"o":22746,"h":22760,"l":22660,"c":22670,"v":563.938}
{"ts":1658703240000,"o":22670,"h":22675,"l":22500,"c":22669.5,"v":2022.93}
{"ts":1658703300000,"o":22669.5,"h":22698.5,"l":22631,"c":22631,"v":418.956}
{"ts":1658703360000,"o":22631,"h":22661,"l":22590,"c":22650.5,"v":518.825}
{"ts":1658703420000,"o":22650.5,"h":22661,"l":22623.5,"c":22647.5,"v":121.3}
{"ts":1658703480000,"o":22647.5,"h":22690,"l":22647.5,"c":22690,"v":164.877}
{"ts":1658703540000,"o":22690,"h":22692,"l":22640.5,"c":22642.5,"v":174.261}
{"ts":1658703600000,"o":22642.5,"h":22673.5,"l":22631,"c":22640.5,"v":246.844}
{"ts":1658703660000,"o":22640.5,"h":22660,"l":22626,"c":22631,"v":93.841}
{"ts":1658703720000,"o":22631,"h":22644.5,"l":22615,"c":22615.5,"v":207.615}
{"ts":1658703780000,"o":22615.5,"h":22622.5,"l":22587.5,"c":22591,"v":314.001}
{"ts":1658703840000,"o":22591,"h":22591.5,"l":22523,"c":22528,"v":426.841}
{"ts":1658703900000,"o":22528,"h":22596.5,"l":22510,"c":22596.5,"v":429.521}
{"ts":1658703960000,"o":22596.5,"h":22606,"l":22572,"c":22572.5,"v":154.889}
{"ts":1658704020000,"o":22572.5,"h":22611,"l":22562.5,"c":22609.5,"v":249.305}
{"ts":1658704080000,"o":22609.5,"h":22628,"l":22606,"c":22616.5,"v":145.962}
{"ts":1658704140000,"o":22616.5,"h":22629,"l":22615,"c":22626.5,"v":102.145}
{"ts":1658704200000,"o":22626.5,"h":22651,"l":22617.5,"c":22651,"v":169.022}
{"ts":1658704260000,"o":22651,"h":22661.5,"l":22640,"c":22640.5,"v":100.095}
{"ts":1658704320000,"o":22640.5,"h":22642.5,"l":22636,"c":22637,"v":50.76}
{"ts":1658704380000,"o":22637,"h":22660,"l":22637,"c":22657.5,"v":35.508}
{"ts":1658704440000,"o":22657.5,"h":22679.5,"l":22653,"c":22678,"v":148.088}
{"ts":1658704500000,"o":22678,"h":22686.5,"l":22668.5,"c":22670.5,"v":103.562}
{"ts":1658704560000,"o":22670.5,"h":22671,"l":22623,"c":22665,"v":127.341}
{"ts":1658704620000,"o":22665,"h":22665,"l":22639,"c":22654,"v":34.977}
{"ts":1658704680000,"o":22654,"h":22657,"l":22628,"c":22639,"v":38.64}
{"ts":1658704740000,"o":22639,"h":22649,"l":22612,"c":22639.5,"v":120.053}
{"ts":1658704800000,"o":22639.5,"h":22646,"l":22636,"c":22645.5,"v":27.949}
{"ts":1658704860000,"o":22645.5,"h":22655,"l":22630,"c":22649.5,"v":111.432}
{"ts":1658704920000,"o":22649.5,"h":22652,"l":22638,"c":22639,"v":27.66}
{"ts":1658704980000,"o":22639,"h":22676,"l":22638.5,"c":22676,"v":102.305}
{"ts":1658705040000,"o":22676,"h":22682.5,"l":22673.5,"c":22680,"v":69.026}
{"ts":1658705100000,"o":22680,"h":22697,"l":22676.5,"c":22692.5,"v":106.627}
{"ts":1658705160000,"o":22692.5,"h":22705.5,"l":22675,"c":22705,"v":143.569}
{"ts":1658705220000,"o":22705,"h":22705.5,"l":22700,"c":22701.5,"v":43.797}
{"ts":1658705280000,"o":22701.5,"h":22737,"l":22701.5,"c":22722.5,"v":186.51}
{"ts":1658705340000,"o":22722.5,"h":22749,"l":22720,"c":22738.5,"v":144.103}
{"ts":1658705400000,"o":22738.5,"h":22740,"l":22722.5,"c":22736.5,"v":131.92}
{"ts":1658705460000,"o":22736.5,"h":22745,"l":22723,"c":22739.5,"v":62.657}
{"ts":1658705520000,"o":22739.5,"h":22745,"l":22710,"c":22720,"v":106.251}
{"ts":1658705580000,"o":22720,"h":22725.5,"l":22717.5,"c":22725,"v":81.637}
{"ts":1658705640000,"o":22725,"h":22727,"l":22711,"c":22711,"v":22.586}
{"ts":1658705700000,"o":22711,"h":22711.5,"l":22709,"c":22710,"v":18.395}
{"ts":1658705760000,"o":22710,"h":22725,"l":22709.5,"c":22723,"v":69.311}
{"ts":1658705820000,"o":22723,"h":22723.5,"l":22695,"c":22702,"v":91.901}
{"ts":1658705880000,"o":22702,"h":22702.5,"l":22638,"c":22644,"v":208.855}
{"ts":1658705940000,"o":22644,"h":22681,"l":22644,"c":22675.5,"v":86.562}
{"ts":1658706000000,"o":22675.5,"h":22680,"l":22658,"c":22658,"v":54.76}
{"ts":1658706060000,"o":22658,"h":22673,"l":22655.5,"c":22666,"v":65.546}
{"ts":1658706120000,"o":22666,"h":22666.5,"l":22643.5,"c":22653,"v":83.392}
{"ts":1658706180000,"o":22653,"h":22673.5,"l":22653,"c":22666.5,"v":27.545}
{"ts":1658706240000,"o":22666.5,"h":22667,"l":22647,"c":22649.5,"v":45.586}
{"ts":1658706300000,"o":22649.5,"h":22663.5,"l":22634.5,"c":22663.5,"v":74.913}
{"ts":1658706360000,"o":22663.5,"h":22667.5,"l":22639,"c":22639.5,"v":45.977}
{"ts":1658706420000,"o":22639.5,"h":22639.5,"l":22617,"c":22617.5,"v":85.908}
{"ts":1658706480000,"o":22617.5,"h":22634,"l":22600.5,"c":22605,"v":87.702}
{"ts":1658706540000,"o":22605,"h":22629.5,"l":22580,"c":22629.5,"v":216.503}
{"ts":1658706600000,"o":22629.5,"h":22629.5,"l":22604,"c":22605,"v":104.866}
{"ts":1658706660000,"o":22605,"h":22614.5,"l":22604,"c":22609,"v":33.921}
{"ts":1658706720000,"o":22609,"h":22615,"l":22590,"c":22590,"v":87.534}
{"ts":1658706780000,"o":22590,"h":22590,"l":22583,"c":22590,"v":46.938}
{"ts":1658706840000,"o":22590,"h":22593.5,"l":22589.5,"c":22592.5,"v":10.219}
{"ts":1658706900000,"o":22592.5,"h":22592.5,"l":22580,"c":22580.5,"v":27.992}
{"ts":1658706960000,"o":22580.5,"h":22581,"l":22572.5,"c":22577.5,"v":63.832}
{"ts":1658707020000,"o":22577.5,"h":22580,"l":22545,"c":22579.5,"v":164.451}
{"ts":1658707080000,"o":22579.5,"h":22584.5,"l":22570,"c":22579,"v":67.495}
{"ts":1658707140000,"o":22579,"h":22585.5,"l":22573,"c":22573.5,"v":45.934}
{"ts":1658707200000,"o":22573.5,"h":22583.5,"l":22570,"c":22577.5,"v":190.003}
{"ts":1658707260000,"o":22577.5,"h":22609.5,"l":22577.5,"c":22603,"v":222.865}
{"ts":1658707320000,"o":22603,"h":22603,"l":22543.5,"c":22545,"v":129.541}
{"ts":1658707380000,"o":22545,"h":22584,"l":22545,"c":22571.5,"v":73.439}
{"ts":1658707440000,"o":22571.5,"h":22582.5,"l":22561,"c":22569.5,"v":72.914}
{"ts":1658707500000,"o":22569.5,"h":22586,"l":22569.5,"c":22575,"v":36.705}
{"ts":1658707560000,"o":22575,"h":22579,"l":22550,"c":22556.5,"v":164.55}
{"ts":1658707620000,"o":22556.5,"h":22578,"l":22550,"c":22562,"v":61.684}
{"ts":1658707680000,"o":22562,"h":22574.5,"l":22560,"c":22560.5,"v":30.208}
{"ts":1658707740000,"o":22560.5,"h":22612,"l":22560,"c":22606,"v":123.472}
{"ts":1658707800000,"o":22606,"h":22606.5,"l":22587,"c":22590,"v":50.474}
{"ts":1658707860000,"o":22590,"h":22606,"l":22590,"c":22605.5,"v":70.854}
{"ts":1658707920000,"o":22605.5,"h":22615,"l":22605.5,"c":22615,"v":33.426}
{"ts":1658707980000,"o":22615,"h":22622,"l":22610,"c":22618.5,"v":77.62}
{"ts":1658708040000,"o":22618.5,"h":22628.5,"l":22618.5,"c":22621,"v":58.304}
{"ts":1658708100000,"o":22621,"h":22635,"l":22621,"c":22635,"v":45.697}
{"ts":1658708160000,"o":22635,"h":22656,"l":22634.5,"c":22644.5,"v":153.083}
{"ts":1658708220000,"o":22644.5,"h":22645,"l":22625,"c":22644.5,"v":52.532}
{"ts":1658708280000,"o":22644.5,"h":22658.5,"l":22643.5,"c":22645.5,"v":58.826}
{"ts":1658708340000,"o":22645.5,"h":22645.5,"l":22598,"c":22603.5,"v":154.948}
{"ts":1658708400000,"o":22603.5,"h":22614,"l":22584,"c":22584,"v":150.384}
{"ts":1658708460000,"o":22584,"h":22591,"l":22545,"c":22553.5,"v":143.799}
{"ts":1658708520000,"o":22553.5,"h":22563,"l":22530,"c":22551.5,"v":128.316}
{"ts":1658708580000,"o":22551.5,"h":22557.5,"l":22538,"c":22541.5,"v":95.538}
{"ts":1658708640000,"o":22541.5,"h":22549.5,"l":22530,"c":22541.5,"v":50.082}
{"ts":1658708700000,"o":22541.5,"h":22544.5,"l":22430,"c":22486,"v":1459.86}
{"ts":1658708760000,"o":22486,"h":22486.5,"l":22450,"c":22456.5,"v":230.378}
{"ts":1658708820000,"o":22456.5,"h":22456.5,"l":22377.5,"c":22449.5,"v":971.695}
{"ts":1658708880000,"o":22449.5,"h":22449.5,"l":22412,"c":22413,"v":267.356}
{"ts":1658708940000,"o":22413,"h":22435.5,"l":22330,"c":22373.5,"v":657.934}
{"ts":1658709000000,"o":22373.5,"h":22425,"l":22361,"c":22400.5,"v":380.898}
{"ts":1658709060000,"o":22400.5,"h":22411,"l":22368.5,"c":22385.5,"v":185.419}
{"ts":1658709120000,"o":22385.5,"h":22425,"l":22365,"c":22425,"v":200.537}
{"ts":1658709180000,"o":22425,"h":22425,"l":22385,"c":22385,"v":239.401}
{"ts":1658709240000,"o":22385,"h":22387.5,"l":22367,"c":22367,"v":190.854}
{"ts":1658709300000,"o":22367,"h":22409.5,"l":22367,"c":22408,"v":162.344}
{"ts":1658709360000,"o":22408,"h":22411.5,"l":22395,"c":22402,"v":51.658}
{"ts":1658709420000,"o":22402,"h":22402.5,"l":22377,"c":22385.5,"v":106.731}
{"ts":1658709480000,"o":22385.5,"h":22385.5,"l":22370,"c":22374,"v":69.275}
{"ts":1658709540000,"o":22374,"h":22385.5,"l":22350,"c":22350,"v":158.098}
{"ts":1658709600000,"o":22350,"h":22361,"l":22334,"c":22356.5,"v":240.592}
{"ts":1658709660000,"o":22356.5,"h":22394,"l":22354.5,"c":22366.5,"v":167.029}
{"ts":1658709720000,"o":22366.5,"h":22390,"l":22366,"c":22370.5,"v":81.695}
{"ts":1658709780000,"o":22370.5,"h":22385,"l":22368,"c":22368.5,"v":54.88}
{"ts":1658709840000,"o":22368.5,"h":22381,"l":22365.5,"c":22366,"v":28.477}
{"ts":1658709900000,"o":22366,"h":22392.5,"l":22365,"c":22390,"v":88.887}
{"ts":1658709960000,"o":22390,"h":22390,"l":22367,"c":22372.5,"v":59.297}
{"ts":1658710020000,"o":22372.5,"h":22373,"l":22310,"c":22318,"v":570.411}
{"ts":1658710080000,"o":22318,"h":22329,"l":22276,"c":22282,"v":664.179}
{"ts":1658710140000,"o":22282,"h":22300,"l":22272,"c":22272,"v":201.598}
{"ts":1658710200000,"o":22272,"h":22287.5,"l":22264.5,"c":22287,"v":202.603}
{"ts":1658710260000,"o":22287,"h":22305.5,"l":22285,"c":22297,"v":169.289}
{"ts":1658710320000,"o":22297,"h":22341,"l":22285,"c":22335.5,"v":203.372}
{"ts":1658710380000,"o":22335.5,"h":22337.5,"l":22313.5,"c":22317.5,"v":145.04}
{"ts":1658710440000,"o":22317.5,"h":22317.5,"l":22305,"c":22311,"v":42.645}
{"ts":1658710500000,"o":22311,"h":22320.5,"l":22305.5,"c":22319,"v":137.626}
{"ts":1658710560000,"o":22319,"h":22319,"l":22290,"c":22290,"v":71.137}
{"ts":1658710620000,"o":22290,"h":22320,"l":22279.5,"c":22317,"v":97.339}
{"ts":1658710680000,"o":22317,"h":22327,"l":22307,"c":22307,"v":64.036}
{"ts":1658710740000,"o":22307,"h":22320.5,"l":22307,"c":22320.5,"v":35.233}
{"ts":1658710800000,"o":22320.5,"h":22320.5,"l":22279.5,"c":22290,"v":135.308}
{"ts":1658710860000,"o":22290,"h":22306,"l":22283,"c":22299.5,"v":90.887}
{"ts":1658710920000,"o":22299.5,"h":22304.5,"l":22289.5,"c":22299,"v":61.595}
{"ts":1658710980000,"o":22299,"h":22306.5,"l":22298.5,"c":22305.5,"v":40.165}
{"ts":1658711040000,"o":22305.5,"h":22306,"l":22281.5,"c":22289.5,"v":69.405}
{"ts":1658711100000,"o":22289.5,"h":22300,"l":22289.5,"c":22296,"v":38.113}
{"ts":1658711160000,"o":22296,"h":22297.5,"l":22280,"c":22285,"v":98.237}
{"ts":1658711220000,"o":22285,"h":22285.5,"l":22241.5,"c":22256,"v":353.007}
{"ts":1658711280000,"o":22256,"h":22288,"l":22220,"c":22282.5,"v":377.848}
{"ts":1658711340000,"o":22282.5,"h":22288,"l":22263,"c":22272.5,"v":138.356}
{"ts":1658711400000,"o":22272.5,"h":22298,"l":22268,"c":22298,"v":115.227}
{"ts":1658711460000,"o":22298,"h":22300,"l":22286.5,"c":22299,"v":41.929}
{"ts":1658711520000,"o":22299,"h":22299,"l":22270,"c":22277,"v":79.448}
{"ts":1658711580000,"o":22277,"h":22293,"l":22258.5,"c":22282.5,"v":65.595}
{"ts":1658711640000,"o":22282.5,"h":22292.5,"l":22282.5,"c":22292,"v":37.819}
{"ts":1658711700000,"o":22292,"h":22292.5,"l":22282,"c":22288.5,"v":41.235}
{"ts":1658711760000,"o":22288.5,"h":22308,"l":22288.5,"c":22308,"v":59.6}
{"ts":1658711820000,"o":22308,"h":22308.5,"l":22295,"c":22303.5,"v":61.273}
{"ts":1658711880000,"o":22303.5,"h":22317,"l":22303,"c":22317,"v":59.354}
{"ts":1658711940000,"o":22317,"h":22317.5,"l":22312.5,"c":22313,"v":76.303}
{"ts":1658712000000,"o":22313,"h":22314.5,"l":22312.5,"c":22313,"v":47.382}
{"ts":1658712060000,"o":22313,"h":22327,"l":22310,"c":22327,"v":70.213}
{"ts":1658712120000,"o":22327,"h":22328,"l":22290.5,"c":22306,"v":53.806}
{"ts":1658712180000,"o":22306,"h":22307.5,"l":22301,"c":22303,"v":23.29}
{"ts":1658712240000,"o":22303,"h":22303.5,"l":22285,"c":22291.5,"v":59.541}
{"ts":1658712300000,"o":22291.5,"h":22291.5,"l":22283.5,"c":22291.5,"v":79.072}
{"ts":1658712360000,"o":22291.5,"h":22291.5,"l":22286,"c":22286.5,"v":16.446}
{"ts":1658712420000,"o":22286.5,"h":22286.5,"l":22267,"c":22267.5,"v":52.251}
{"ts":1658712480000,"o":22267.5,"h":22268.5,"l":22220,"c":22234,"v":313.816}
{"ts":1658712540000,"o":22234,"h":22248,"l":22226,"c":22234,"v":111.498}
{"ts":1658712600000,"o":22234,"h":22248,"l":22228.5,"c":22229,"v":126.68}
{"ts":1658712660000,"o":22229,"h":22235.5,"l":22188,"c":22220.5,"v":556.978}
{"ts":1658712720000,"o":22220.5,"h":22229.5,"l":22206.5,"c":22224,"v":195.527}
{"ts":1658712780000,"o":22224,"h":22235.5,"l":22224,"c":22235.5,"v":61.191}
{"ts":1658712840000,"o":22235.5,"h":22246,"l":22230,"c":22246,"v":65.961}
{"ts":1658712900000,"o":22246,"h":22253.5,"l":22240,"c":22253.5,"v":37.495}
{"ts":1658712960000,"o":22253.5,"h":22265,"l":22253.5,"c":22262,"v":88.429}
{"ts":1658713020000,"o":22262,"h":22275.5,"l":22251,"c":22266,"v":96.615}
{"ts":1658713080000,"o":22266,"h":22274,"l":22265,"c":22265.5,"v":22.888}
{"ts":1658713140000,"o":22265.5,"h":22265.5,"l":22263,"c":22265,"v":27.988}
{"ts":1658713200000,"o":22265,"h":22265,"l":22228.5,"c":22228.5,"v":77.614}
{"ts":1658713260000,"o":22228.5,"h":22228.5,"l":22048,"c":22155,"v":1843.461}
{"ts":1658713320000,"o":22155,"h":22196.5,"l":22145,"c":22174.5,"v":241.941}
{"ts":1658713380000,"o":22174.5,"h":22182,"l":22155,"c":22176,"v":99.46}
{"ts":1658713440000,"o":22176,"h":22199,"l":22170,"c":22199,"v":156.474}
{"ts":1658713500000,"o":22199,"h":22199,"l":22182,"c":22182,"v":72.024}
{"ts":1658713560000,"o":22182,"h":22190.5,"l":22176.5,"c":22187.5,"v":137.733}
{"ts":1658713620000,"o":22187.5,"h":22191,"l":22162.5,"c":22167,"v":81.624}
{"ts":1658713680000,"o":22167,"h":22180,"l":22159,"c":22160,"v":68.77}
{"ts":1658713740000,"o":22160,"h":22160,"l":22124,"c":22124.5,"v":236.082}
{"ts":1658713800000,"o":22124.5,"h":22136,"l":22108.5,"c":22132,"v":150.053}
{"ts":1658713860000,"o":22132,"h":22148.5,"l":22132,"c":22147.5,"v":80.852}
{"ts":1658713920000,"o":22147.5,"h":22178.5,"l":22147.5,"c":22178.5,"v":75.131}
{"ts":1658713980000,"o":22178.5,"h":22194,"l":22174,"c":22174,"v":89.332}
{"ts":1658714040000,"o":22174,"h":22215.5,"l":22174,"c":22211.5,"v":121.707}
{"ts":1658714100000,"o":22211.5,"h":22211.5,"l":22197.5,"c":22210,"v":57.63}
{"ts":1658714160000,"o":22210,"h":22210,"l":22201,"c":22206,"v":27.85}
{"ts":1658714220000,"o":22206,"h":22206,"l":22198,"c":22198,"v":64.73}
{"ts":1658714280000,"o":22198,"h":22207,"l":22198,"c":22202,"v":41.991}
{"ts":1658714340000,"o":22202,"h":22210,"l":22201,"c":22201.5,"v":92.604}
{"ts":1658714400000,"o":22201.5,"h":22201.5,"l":22184,"c":22184,"v":83.778}
{"ts":1658714460000,"o":22184,"h":22190.5,"l":22184,"c":22190,"v":55.283}
{"ts":1658714520000,"o":22190,"h":22190.5,"l":22177,"c":22183.5,"v":114.279}
{"ts":1658714580000,"o":22183.5,"h":22189.5,"l":22164,"c":22164.5,"v":54.219}
{"ts":1658714640000,"o":22164.5,"h":22187.5,"l":22160,"c":22182.5,"v":113.728}
{"ts":1658714700000,"o":22182.5,"h":22187,"l":22159.5,"c":22167,"v":101.64}
{"ts":1658714760000,"o":22167,"h":22167,"l":22151,"c":22151,"v":43.464}
{"ts":1658714820000,"o":22151,"h":22151.5,"l":22124,"c":22135,"v":160.063}
{"ts":1658714880000,"o":22135,"h":22152.5,"l":22125.5,"c":22152.5,"v":108.086}
{"ts":1658714940000,"o":22152.5,"h":22160,"l":22145,"c":22155,"v":164.214}
{"ts":1658715000000,"o":22155,"h":22155.5,"l":22112,"c":22134,"v":176.246}
{"ts":1658715060000,"o":22134,"h":22157,"l":22134,"c":22153,"v":82.232}
{"ts":1658715120000,"o":22153,"h":22176,"l":22152.5,"c":22174.5,"v":66.8}
{"ts":1658715180000,"o":22174.5,"h":22180,"l":22174.5,"c":22175,"v":43.908}
{"ts":1658715240000,"o":22175,"h":22193.5,"l":22174.5,"c":22193.5,"v":75.996}
{"ts":1658715300000,"o":22193.5,"h":22193.5,"l":22180,"c":22185,"v":70.379}
{"ts":1658715360000,"o":22185,"h":22188,"l":22185,"c":22185,"v":54.527}
{"ts":1658715420000,"o":22185,"h":22200,"l":22185,"c":22197.5,"v":98.074}
{"ts":1658715480000,"o":22197.5,"h":22200,"l":22180,"c":22180,"v":100.382}
{"ts":1658715540000,"o":22180,"h":22192,"l":22180,"c":22192,"v":19.325}
{"ts":1658715600000,"o":22192,"h":22192,"l":22125.5,"c":22141.5,"v":137.025}
{"ts":1658715660000,"o":22141.5,"h":22141.5,"l":22078,"c":22102.5,"v":551.436}
{"ts":1658715720000,"o":22102.5,"h":22123,"l":22000,"c":22029.5,"v":1100.786}
{"ts":1658715780000,"o":22029.5,"h":22057,"l":21991,"c":22026.5,"v":542.978}
{"ts":1658715840000,"o":22026.5,"h":22050,"l":22026.5,"c":22040,"v":296.638}
{"ts":1658715900000,"o":22040,"h":22041,"l":22010.5,"c":22031,"v":195.435}
{"ts":1658715960000,"o":22031,"h":22033.5,"l":21980,"c":22020.5,"v":317.889}
{"ts":1658716020000,"o":22020.5,"h":22034,"l":21995,"c":22009.5,"v":256.563}
{"ts":1658716080000,"o":22009.5,"h":22050,"l":22009.5,"c":22042.5,"v":203.296}
{"ts":1658716140000,"o":22042.5,"h":22060.5,"l":22039,"c":22042.5,"v":100.73}
{"ts":1658716200000,"o":22042.5,"h":22043,"l":21963.5,"c":21976.5,"v":423.109}
{"ts":1658716260000,"o":21976.5,"h":21987.5,"l":21951,"c":21975.5,"v":597.695}
{"ts":1658716320000,"o":21975.5,"h":22000,"l":21972.5,"c":21999.5,"v":136.916}
{"ts":1658716380000,"o":21999.5,"h":22005.5,"l":21975,"c":21987.5,"v":128.702}
{"ts":1658716440000,"o":21987.5,"h":22000,"l":21901,"c":21902.5,"v":685.408}
{"ts":1658716500000,"o":21902.5,"h":21954,"l":21902,"c":21942.5,"v":377.215}
{"ts":1658716560000,"o":21942.5,"h":21960,"l":21928,"c":21937,"v":116.236}
{"ts":1658716620000,"o":21937,"h":21958.5,"l":21936,"c":21943,"v":109.275}
{"ts":1658716680000,"o":21943,"h":21943,"l":21910,"c":21910.5,"v":186.744}
{"ts":1658716740000,"o":21910.5,"h":21940,"l":21860,"c":21939.5,"v":730.908}
{"ts":1658716800000,"o":21939.5,"h":21946.5,"l":21925,"c":21925.5,"v":121.858}
{"ts":1658716860000,"o":21925.5,"h":21940,"l":21925,"c":21939.5,"v":69.331}
{"ts":1658716920000,"o":21939.5,"h":21968.5,"l":21933,"c":21965,"v":133.856}
{"ts":1658716980000,"o":21965,"h":21986.5,"l":21964,"c":21980,"v":188.391}
{"ts":1658717040000,"o":21980,"h":21984.5,"l":21953.5,"c":21953.5,"v":98.871}
{"ts":1658717100000,"o":21953.5,"h":21985,"l":21950,"c":21985,"v":109.325}
{"ts":1658717160000,"o":21985,"h":22033,"l":21980.5,"c":21994,"v":847.332}
{"ts":1658717220000,"o":21994,"h":22000,"l":21973.5,"c":21991,"v":220.073}
{"ts":1658717280000,"o":21991,"h":22005,"l":21981,"c":22004,"v":183.805}
{"ts":1658717340000,"o":22004,"h":22004,"l":21976,"c":21976,"v":231.933}
{"ts":1658717400000,"o":21976,"h":21978.5,"l":21960.5,"c":21973,"v":83.579}
{"ts":1658717460000,"o":21973,"h":21990.5,"l":21960.5,"c":21960.5,"v":97.229}
{"ts":1658717520000,"o":21960.5,"h":21972.5,"l":21960,"c":21969.5,"v":58.001}
{"ts":1658717580000,"o":21969.5,"h":21975,"l":21964.5,"c":21965.5,"v":30.581}
{"ts":1658717640000,"o":21965.5,"h":21965.5,"l":21935,"c":21949.5,"v":70.55}
{"ts":1658717700000,"o":21949.5,"h":21953,"l":21907,"c":21929,"v":212.882}
{"ts":1658717760000,"o":21929,"h":21949,"l":21928.5,"c":21946.5,"v":117.797}
{"ts":1658717820000,"o":21946.5,"h":21962,"l":21940,"c":21961.5,"v":61.579}
{"ts":1658717880000,"o":21961.5,"h":21970,"l":21954.5,"c":21955,"v":45.797}
{"ts":1658717940000,"o":21955,"h":21955,"l":21945,"c":21954,"v":31.418}
{"ts":1658718000000,"o":21954,"h":21954.5,"l":21932,"c":21935,"v":47.976}
{"ts":1658718060000,"o":21935,"h":21949,"l":21929,"c":21931,"v":53.39}
{"ts":1658718120000,"o":21931,"h":21931.5,"l":21901,"c":21930.5,"v":150.908}
{"ts":1658718180000,"o":21930.5,"h":21938.5,"l":21929.5,"c":21938,"v":54.088}
{"ts":1658718240000,"o":21938,"h":21946,"l":21935,"c":21946,"v":43.042}
{"ts":1658718300000,"o":21946,"h":21946,"l":21935,"c":21935,"v":48.652}
{"ts":1658718360000,"o":21935,"h":21935.5,"l":21917,"c":21930.5,"v":72.238}
{"ts":1658718420000,"o":21930.5,"h":21933,"l":21910,"c":21918,"v":82.877}
{"ts":1658718480000,"o":21918,"h":21933,"l":21914,"c":21926.5,"v":88.127}
{"ts":1658718540000,"o":21926.5,"h":21946.5,"l":21926.5,"c":21946.5,"v":69.14}
{"ts":1658718600000,"o":21946.5,"h":21948,"l":21935.5,"c":21936,"v":119.109}
{"ts":1658718660000,"o":21936,"h":21936,"l":21917,"c":21919.5,"v":88.898}
{"ts":1658718720000,"o":21919.5,"h":21927.5,"l":21911,"c":21927.5,"v":71.202}
{"ts":1658718780000,"o":21927.5,"h":21930,"l":21924.5,"c":21929,"v":23.39}
{"ts":1658718840000,"o":21929,"h":21931.5,"l":21925.5,"c":21931.5,"v":17.21}
{"ts":1658718900000,"o":21931.5,"h":21931.5,"l":21890,"c":21907,"v":186.643}
{"ts":1658718960000,"o":21907,"h":21909,"l":21875.5,"c":21875.5,"v":158.529}
{"ts":1658719020000,"o":21875.5,"h":21896.5,"l":21862,"c":21862,"v":200.502}
{"ts":1658719080000,"o":21862,"h":21897,"l":21862,"c":21880.5,"v":103.868}
{"ts":1658719140000,"o":21880.5,"h":21887.5,"l":21849.5,"c":21857,"v":309.972}
{"ts":1658719200000,"o":21857,"h":21878.5,"l":21815.5,"c":21823,"v":478.516}
{"ts":1658719260000,"o":21823,"h":21849,"l":21817.5,"c":21830,"v":184.943}
{"ts":1658719320000,"o":21830,"h":21831,"l":21802.5,"c":21820.5,"v":396.137}
{"ts":1658719380000,"o":21820.5,"h":21850.5,"l":21810,"c":21850.5,"v":251.936}
{"ts":1658719440000,"o":21850.5,"h":21851.5,"l":21823.5,"c":21848,"v":248.396}
{"ts":1658719500000,"o":21848,"h":21858.5,"l":21840,"c":21850,"v":88.246}
{"ts":1658719560000,"o":21850,"h":21870,"l":21850,"c":21860,"v":134.545}
{"ts":1658719620000,"o":21860,"h":21871,"l":21859.5,"c":21865.5,"v":48.513}
{"ts":1658719680000,"o":21865.5,"h":21870,"l":21850,"c":21853,"v":95.287}
{"ts":1658719740000,"o":21853,"h":21873,"l":21853,"c":21862,"v":74.599}
{"ts":1658719800000,"o":21862,"h":21869,"l":21846,"c":21852,"v":84.229}
{"ts":1658719860000,"o":21852,"h":21874.5,"l":21852,"c":21873.5,"v":77.564}
{"ts":1658719920000,"o":21873.5,"h":21874,"l":21863,"c":21868.5,"v":55.387}
{"ts":1658719980000,"o":21868.5,"h":21871,"l":21847.5,"c":21859.5,"v":103.913}
{"ts":1658720040000,"o":21859.5,"h":21866,"l":21859.5,"c":21860,"v":64.431}
{"ts":1658720100000,"o":21860,"h":21880,"l":21860,"c":21880,"v":69.883}
{"ts":1658720160000,"o":21880,"h":21881.5,"l":21870,"c":21870,"v":61.769}
{"ts":1658720220000,"o":21870,"h":21897,"l":21870,"c":21897,"v":127.716}
{"ts":1658720280000,"o":21897,"h":21897,"l":21886.5,"c":21893.5,"v":78.079}
{"ts":1658720340000,"o":21893.5,"h":21900,"l":21893.5,"c":21895,"v":69.367}
{"ts":1658720400000,"o":21895,"h":21895.5,"l":21886.5,"c":21886.5,"v":49.138}
{"ts":1658720460000,"o":21886.5,"h":21887,"l":21846.5,"c":21846.5,"v":206.256}
{"ts":1658720520000,"o":21846.5,"h":21847,"l":21838,"c":21845,"v":97.334}
{"ts":1658720580000,"o":21845,"h":21847,"l":21830,"c":21831,"v":93.532}
{"ts":1658720640000,"o":21831,"h":21847.5,"l":21819,"c":21828.5,"v":103.761}
{"ts":1658720700000,"o":21828.5,"h":21836,"l":21821.5,"c":21833.5,"v":81.799}
{"ts":1658720760000,"o":21833.5,"h":21865.5,"l":21833,"c":21865.5,"v":60.801}
{"ts":1658720820000,"o":21865.5,"h":21869,"l":21854,"c":21865,"v":47.579}
{"ts":1658720880000,"o":21865,"h":21865,"l":21845.5,"c":21848.5,"v":37.052}
{"ts":1658720940000,"o":21848.5,"h":21861,"l":21847.5,"c":21854,"v":90.894}
{"ts":1658721000000,"o":21854,"h":21855,"l":21844.5,"c":21845,"v":49.887}
{"ts":1658721060000,"o":21845,"h":21845,"l":21809,"c":21810,"v":85.39}
{"ts":1658721120000,"o":21810,"h":21827.5,"l":21778,"c":21793,"v":630.767}
{"ts":1658721180000,"o":21793,"h":21824,"l":21793,"c":21807,"v":120.522}
{"ts":1658721240000,"o":21807,"h":21822.5,"l":21807,"c":21809.5,"v":61.514}
{"ts":1658721300000,"o":21809.5,"h":21830,"l":21775.5,"c":21830,"v":365.412}
{"ts":1658721360000,"o":21830,"h":21835,"l":21824,"c":21824.5,"v":85.543}
{"ts":1658721420000,"o":21824.5,"h":21847,"l":21824,"c":21846.5,"v":94.769}
{"ts":1658721480000,"o":21846.5,"h":21857.5,"l":21846.5,"c":21857.5,"v":162.185}
{"ts":1658721540000,"o":21857.5,"h":21867.5,"l":21853.5,"c":21864,"v":118.671}
{"ts":1658721600000,"o":21864,"h":21864,"l":21851.5,"c":21858,"v":104.505}
{"ts":1658721660000,"o":21858,"h":21862.5,"l":21831.5,"c":21860,"v":168.596}
{"ts":1658721720000,"o":21860,"h":21860,"l":21843.5,"c":21849,"v":48.249}
{"ts":1658721780000,"o":21849,"h":21850,"l":21827,"c":21828,"v":92.89}
{"ts":1658721840000,"o":21828,"h":21832,"l":21811,"c":21811.5,"v":155.193}
{"ts":1658721900000,"o":21811.5,"h":21816.5,"l":21797.5,"c":21800,"v":108.103}
{"ts":1658721960000,"o":21800,"h":21801,"l":21750,"c":21780.5,"v":942.806}
{"ts":1658722020000,"o":21780.5,"h":21792.5,"l":21757.5,"c":21763,"v":210.266}
{"ts":1658722080000,"o":21763,"h":21783,"l":21757.5,"c":21779,"v":102.357}
{"ts":1658722140000,"o":21779,"h":21786,"l":21764.5,"c":21764.5,"v":120.268}
{"ts":1658722200000,"o":21764.5,"h":21765,"l":21736,"c":21760,"v":252.912}
{"ts":1658722260000,"o":21760,"h":21776.5,"l":21759.5,"c":21776.5,"v":143.657}
{"ts":1658722320000,"o":21776.5,"h":21780,"l":21742.5,"c":21743,"v":146.01}
{"ts":1658722380000,"o":21743,"h":21781.5,"l":21735,"c":21781.5,"v":110.835}
{"ts":1658722440000,"o":21781.5,"h":21825,"l":21778,"c":21821,"v":262.91}
{"ts":1658722500000,"o":21821,"h":21821,"l":21804.5,"c":21811,"v":63.729}
{"ts":1658722560000,"o":21811,"h":21814,"l":21791,"c":21797,"v":84.648}
{"ts":1658722620000,"o":21797,"h":21808,"l":21792,"c":21808,"v":65.234}
{"ts":1658722680000,"o":21808,"h":21814.5,"l":21802.5,"c":21814.5,"v":56.61}
{"ts":1658722740000,"o":21814.5,"h":21827.5,"l":21802.5,"c":21825.5,"v":105.562}
{"ts":1658722800000,"o":21825.5,"h":21828,"l":21825,"c":21825.5,"v":77.663}
{"ts":1658722860000,"o":21825.5,"h":21843.5,"l":21825,"c":21840,"v":243.048}
{"ts":1658722920000,"o":21840,"h":21840,"l":21825.5,"c":21838.5,"v":117.973}
{"ts":1658722980000,"o":21838.5,"h":21849,"l":21837.5,"c":21848.5,"v":79.742}
{"ts":1658723040000,"o":21848.5,"h":21849.5,"l":21836,"c":21836.5,"v":105.251}
{"ts":1658723100000,"o":21836.5,"h":21838,"l":21821.5,"c":21824,"v":112.313}
{"ts":1658723160000,"o":21824,"h":21835,"l":21823.5,"c":21830,"v":23.992}
{"ts":1658723220000,"o":21830,"h":21830.5,"l":21800,"c":21803,"v":160.046}
{"ts":1658723280000,"o":21803,"h":21815,"l":21803,"c":21810.5,"v":46.134}
{"ts":1658723340000,"o":21810.5,"h":21836.5,"l":21810,"c":21831.5,"v":205.397}
{"ts":1658723400000,"o":21831.5,"h":21835,"l":21808,"c":21808,"v":121.443}
{"ts":1658723460000,"o":21808,"h":21816,"l":21800,"c":21815.5,"v":57.266}
{"ts":1658723520000,"o":21815.5,"h":21823,"l":21808.5,"c":21822.5,"v":15.896}
{"ts":1658723580000,"o":21822.5,"h":21830,"l":21821,"c":21829.5,"v":28.665}
{"ts":1658723640000,"o":21829.5,"h":21830,"l":21820,"c":21820,"v":29.307}
{"ts":1658723700000,"o":21820,"h":21837,"l":21820,"c":21831,"v":123.645}
{"ts":1658723760000,"o":21831,"h":21842.5,"l":21826,"c":21826.5,"v":74.659}
{"ts":1658723820000,"o":21826.5,"h":21829,"l":21805,"c":21815.5,"v":110.37}
{"ts":1658723880000,"o":21815.5,"h":21819,"l":21805,"c":21818.5,"v":25.469}
{"ts":1658723940000,"o":21818.5,"h":21819,"l":21810.5,"c":21816,"v":50.057}
{"ts":1658724000000,"o":21816,"h":21828,"l":21816,"c":21826.5,"v":44.91}
{"ts":1658724060000,"o":21826.5,"h":21827,"l":21810,"c":21811,"v":45.728}
{"ts":1658724120000,"o":21811,"h":21811,"l":21774.5,"c":21796,"v":190.952}
{"ts":1658724180000,"o":21796,"h":21807.5,"l":21795.5,"c":21802.5,"v":33.24}
{"ts":1658724240000,"o":21802.5,"h":21802.5,"l":21800,"c":21802,"v":16.115}
{"ts":1658724300000,"o":21802,"h":21818.5,"l":21801.5,"c":21816.5,"v":134.022}
{"ts":1658724360000,"o":21816.5,"h":21821.5,"l":21815.5,"c":21819.5,"v":33.214}
{"ts":1658724420000,"o":21819.5,"h":21820,"l":21798,"c":21800.5,"v":71.226}
{"ts":1658724480000,"o":21800.5,"h":21813,"l":21800.5,"c":21813,"v":24.101}
{"ts":1658724540000,"o":21813,"h":21825.5,"l":21812.5,"c":21825.5,"v":117.172}
{"ts":1658724600000,"o":21825.5,"h":21835,"l":21825,"c":21833,"v":72.222}
{"ts":1658724660000,"o":21833,"h":21844,"l":21833,"c":21843.5,"v":47.691}
{"ts":1658724720000,"o":21843.5,"h":21850,"l":21834,"c":21850,"v":109.943}
{"ts":1658724780000,"o":21850,"h":21863,"l":21849.5,"c":21863,"v":104.891}
{"ts":1658724840000,"o":21863,"h":21864,"l":21860,"c":21860.5,"v":155.7}
{"ts":1658724900000,"o":21860.5,"h":21908,"l":21860.5,"c":21899,"v":637.55}
{"ts":1658724960000,"o":21899,"h":21907.5,"l":21887,"c":21891,"v":186.211}
{"ts":1658725020000,"o":21891,"h":21896.5,"l":21864,"c":21864,"v":120.287}
{"ts":1658725080000,"o":21864,"h":21897,"l":21864,"c":21897,"v":42.362}
{"ts":1658725140000,"o":21897,"h":21897.5,"l":21887.5,"c":21888,"v":91.439}
{"ts":1658725200000,"o":21888,"h":21892,"l":21879.5,"c":21892,"v":140.747}
{"ts":1658725260000,"o":21892,"h":21892,"l":21879.5,"c":21882.5,"v":52.288}
{"ts":1658725320000,"o":21882.5,"h":21902,"l":21880,"c":21887.5,"v":155.951}
{"ts":1658725380000,"o":21887.5,"h":21887.5,"l":21851,"c":21853,"v":68.874}
{"ts":1658725440000,"o":21853,"h":21866,"l":21850,"c":21865.5,"v":46.855}
{"ts":1658725500000,"o":21865.5,"h":21901,"l":21865,"c":21897.5,"v":153.109}
{"ts":1658725560000,"o":21897.5,"h":21918,"l":21897.5,"c":21918,"v":125.747}
{"ts":1658725620000,"o":21918,"h":21918,"l":21898,"c":21900,"v":82.395}
{"ts":1658725680000,"o":21900,"h":21913.5,"l":21890,"c":21908,"v":99.778}
{"ts":1658725740000,"o":21908,"h":21912,"l":21904.5,"c":21904.5,"v":62.583}
{"ts":1658725800000,"o":21904.5,"h":21920,"l":21903,"c":21920,"v":128.825}
{"ts":1658725860000,"o":21920,"h":21929,"l":21911,"c":21913.5,"v":145.145}
{"ts":1658725920000,"o":21913.5,"h":21914.5,"l":21907,"c":21914.5,"v":35.967}
{"ts":1658725980000,"o":21914.5,"h":21914.5,"l":21900,"c":21901,"v":100.959}
{"ts":1658726040000,"o":21901,"h":21903,"l":21900.5,"c":21903,"v":53.957}
{"ts":1658726100000,"o":21903,"h":21928.5,"l":21902.5,"c":21919.5,"v":141.457}
{"ts":1658726160000,"o":21919.5,"h":21925.5,"l":21915,"c":21925.5,"v":82.628}
{"ts":1658726220000,"o":21925.5,"h":21934,"l":21907,"c":21916.5,"v":114.301}
{"ts":1658726280000,"o":21916.5,"h":21919,"l":21874,"c":21877,"v":188.312}
{"ts":1658726340000,"o":21877,"h":21891.5,"l":21871.5,"c":21886.5,"v":100.662}
{"ts":1658726400000,"o":21886.5,"h":21892.5,"l":21886.5,"c":21891,"v":27.888}
{"ts":1658726460000,"o":21891,"h":21908,"l":21890.5,"c":21897,"v":35.121}
{"ts":1658726520000,"o":21897,"h":21897,"l":21888,"c":21896.5,"v":30.301}
{"ts":1658726580000,"o":21896.5,"h":21897,"l":21856,"c":21869.5,"v":106.271}
{"ts":1658726640000,"o":21869.5,"h":21871.5,"l":21865.5,"c":21871,"v":66.445}
{"ts":1658726700000,"o":21871,"h":21871.5,"l":21853,"c":21853,"v":135.184}
{"ts":1658726760000,"o":21853,"h":21860,"l":21848,"c":21857,"v":111.528}
{"ts":1658726820000,"o":21857,"h":21857,"l":21830,"c":21833,"v":103.48}
{"ts":1658726880000,"o":21833,"h":21833.5,"l":21803.5,"c":21830,"v":341.852}
{"ts":1658726940000,"o":21830,"h":21830,"l":21803.5,"c":21808,"v":153.052}
{"ts":1658727000000,"o":21808,"h":21821.5,"l":21805.5,"c":21821.5,"v":101.332}
{"ts":1658727060000,"o":21821.5,"h":21846,"l":21820.5,"c":21842.5,"v":135.271}
{"ts":1658727120000,"o":21842.5,"h":21851,"l":21834.5,"c":21837,"v":81.297}
{"ts":1658727180000,"o":21837,"h":21856,"l":21837,"c":21840,"v":115.627}
{"ts":1658727240000,"o":21840,"h":21846,"l":21840,"c":21844,"v":24.939}
{"ts":1658727300000,"o":21844,"h":21853.5,"l":21844,"c":21853.5,"v":28.382}
{"ts":1658727360000,"o":21853.5,"h":21857,"l":21850,"c":21856.5,"v":79.265}
{"ts":1658727420000,"o":21856.5,"h":21860,"l":21845,"c":21846.5,"v":36.082}
{"ts":1658727480000,"o":21846.5,"h":21856.5,"l":21846,"c":21851.5,"v":15.628}
{"ts":1658727540000,"o":21851.5,"h":21879.5,"l":21851,"c":21872.5,"v":83.02}
{"ts":1658727600000,"o":21872.5,"h":21875.5,"l":21870,"c":21872.5,"v":52.981}
{"ts":1658727660000,"o":21872.5,"h":21885,"l":21872.5,"c":21884.5,"v":41.136}
{"ts":1658727720000,"o":21884.5,"h":21891,"l":21876.5,"c":21890,"v":44.147}
{"ts":1658727780000,"o":21890,"h":21890,"l":21876.5,"c":21888.5,"v":83.063}
{"ts":1658727840000,"o":21888.5,"h":21896,"l":21870,"c":21895.5,"v":54.043}
{"ts":1658727900000,"o":21895.5,"h":21895.5,"l":21880,"c":21880,"v":53.892}
{"ts":1658727960000,"o":21880,"h":21882.5,"l":21880,"c":21880.5,"v":48.89}
{"ts":1658728020000,"o":21880.5,"h":21890,"l":21880.5,"c":21889.5,"v":49.049}
{"ts":1658728080000,"o":21889.5,"h":21890.5,"l":21875.5,"c":21878.5,"v":151.245}
{"ts":1658728140000,"o":21878.5,"h":21884,"l":21866.5,"c":21871,"v":57.196}
{"ts":1658728200000,"o":21871,"h":21884,"l":21870,"c":21883.5,"v":40.706}
{"ts":1658728260000,"o":21883.5,"h":21888.5,"l":21875,"c":21881.5,"v":43.587}
{"ts":1658728320000,"o":21881.5,"h":21882.5,"l":21865,"c":21870.5,"v":40.22}
{"ts":1658728380000,"o":21870.5,"h":21880,"l":21870,"c":21880,"v":20.466}
{"ts":1658728440000,"o":21880,"h":21890,"l":21879.5,"c":21885.5,"v":111.336}
{"ts":1658728500000,"o":21885.5,"h":21888,"l":21884,"c":21884,"v":55.88}
{"ts":1658728560000,"o":21884,"h":21907,"l":21884,"c":21905,"v":117.272}
{"ts":1658728620000,"o":21905,"h":21915,"l":21905,"c":21915,"v":52.114}
{"ts":1658728680000,"o":21915,"h":21918.5,"l":21914,"c":21915,"v":60.791}
{"ts":1658728740000,"o":21915,"h":21919,"l":21908,"c":21908.5,"v":90.011}
{"ts":1658728800000,"o":21908.5,"h":21917,"l":21908,"c":21916.5,"v":65.951}
{"ts":1658728860000,"o":21916.5,"h":21917,"l":21907,"c":21907,"v":60.44}
{"ts":1658728920000,"o":21907,"h":21914,"l":21905.5,"c":21913.5,"v":32.316}
{"ts":1658728980000,"o":21913.5,"h":21915,"l":21913,"c":21913.5,"v":30.533}
{"ts":1658729040000,"o":21913.5,"h":21913.5,"l":21889,"c":21913.5,"v":97.837}
{"ts":1658729100000,"o":21913.5,"h":21913.5,"l":21890.5,"c":21897.5,"v":50.528}
{"ts":1658729160000,"o":21897.5,"h":21903,"l":21895,"c":21902.5,"v":19.393}
{"ts":1658729220000,"o":21902.5,"h":21903,"l":21896.5,"c":21897,"v":17.638}
{"ts":1658729280000,"o":21897,"h":21905.5,"l":21896.5,"c":21905.5,"v":20.094}
{"ts":1658729340000,"o":21905.5,"h":21912.5,"l":21900,"c":21912,"v":24.741}
{"ts":1658729400000,"o":21912,"h":21918,"l":21911,"c":21911,"v":32.234}
{"ts":1658729460000,"o":21911,"h":21911.5,"l":21901.5,"c":21901.5,"v":28.742}
{"ts":1658729520000,"o":21901.5,"h":21912.5,"l":21901.5,"c":21911,"v":34.077}
{"ts":1658729580000,"o":21911,"h":21911.5,"l":21896.5,"c":21910.5,"v":35.874}
{"ts":1658729640000,"o":21910.5,"h":21920,"l":21910,"c":21920,"v":56.425}
{"ts":1658729700000,"o":21920,"h":21929.5,"l":21917,"c":21929,"v":96.435}
{"ts":1658729760000,"o":21929,"h":21937,"l":21924.5,"c":21927.5,"v":106.387}
{"ts":1658729820000,"o":21927.5,"h":21927.5,"l":21911.5,"c":21912,"v":130.302}
{"ts":1658729880000,"o":21912,"h":21929,"l":21910,"c":21922,"v":84.186}
{"ts":1658729940000,"o":21922,"h":21930,"l":21914.5,"c":21920.5,"v":77.943}
{"ts":1658730000000,"o":21920.5,"h":21935,"l":21915.5,"c":21924,"v":151.197}
{"ts":1658730060000,"o":21924,"h":21927,"l":21907.5,"c":21919,"v":162.813}
{"ts":1658730120000,"o":21919,"h":21919.5,"l":21914,"c":21916.5,"v":19.158}
{"ts":1658730180000,"o":21916.5,"h":21916.5,"l":21864,"c":21872.5,"v":227.805}
{"ts":1658730240000,"o":21872.5,"h":21892,"l":21871,"c":21888.5,"v":67.032}
{"ts":1658730300000,"o":21888.5,"h":21888.5,"l":21882.5,"c":21882.5,"v":16.448}
{"ts":1658730360000,"o":21882.5,"h":21888.5,"l":21880,"c":21887.5,"v":35.442}
{"ts":1658730420000,"o":21887.5,"h":21906,"l":21887.5,"c":21906,"v":55.016}
{"ts":1658730480000,"o":21906,"h":21909,"l":21894,"c":21909,"v":21.513}
{"ts":1658730540000,"o":21909,"h":21909,"l":21899,"c":21899.5,"v":42.876}
{"ts":1658730600000,"o":21899.5,"h":21908,"l":21899,"c":21905.5,"v":23.369}
{"ts":1658730660000,"o":21905.5,"h":21910,"l":21904,"c":21909.5,"v":29.306}
{"ts":1658730720000,"o":21909.5,"h":21912,"l":21905,"c":21912,"v":27.715}
{"ts":1658730780000,"o":21912,"h":21915,"l":21912,"c":21913.5,"v":18.096}
{"ts":1658730840000,"o":21913.5,"h":21913.5,"l":21873,"c":21879.5,"v":120.094}
{"ts":1658730900000,"o":21879.5,"h":21881.5,"l":21870,"c":21870,"v":50.514}
{"ts":1658730960000,"o":21870,"h":21886,"l":21868.5,"c":21878.5,"v":123.909}
{"ts":1658731020000,"o":21878.5,"h":21879,"l":21864.5,"c":21872,"v":138.906}
{"ts":1658731080000,"o":21872,"h":21872.5,"l":21822,"c":21835.5,"v":362.942}
{"ts":1658731140000,"o":21835.5,"h":21850,"l":21830.5,"c":21850,"v":93.02}
{"ts":1658731200000,"o":21850,"h":21851,"l":21840.5,"c":21850,"v":57.203}
{"ts":1658731260000,"o":21850,"h":21850,"l":21840.5,"c":21841,"v":36.987}
{"ts":1658731320000,"o":21841,"h":21847.5,"l":21833,"c":21835.5,"v":114.397}
{"ts":1658731380000,"o":21835.5,"h":21845,"l":21831,"c":21844.5,"v":65.786}
{"ts":1658731440000,"o":21844.5,"h":21847.5,"l":21816.5,"c":21821.5,"v":162.368}
{"ts":1658731500000,"o":21821.5,"h":21864.5,"l":21821,"c":21864.5,"v":80.893}
{"ts":1658731560000,"o":21864.5,"h":21881.5,"l":21864,"c":21878,"v":74.659}
{"ts":1658731620000,"o":21878,"h":21884,"l":21863,"c":21869,"v":60.005}
{"ts":1658731680000,"o":21869,"h":21877.5,"l":21860,"c":21860,"v":18.486}
{"ts":1658731740000,"o":21860,"h":21871.5,"l":21850,"c":21850,"v":34.268}
{"ts":1658731800000,"o":21850,"h":21857.5,"l":21850,"c":21857.5,"v":24.214}
{"ts":1658731860000,"o":21857.5,"h":21859,"l":21850,"c":21851.5,"v":19.331}
{"ts":1658731920000,"o":21851.5,"h":21855.5,"l":21850,"c":21855.5,"v":13.544}
{"ts":1658731980000,"o":21855.5,"h":21877.5,"l":21855.5,"c":21877,"v":58.978}
{"ts":1658732040000,"o":21877,"h":21877,"l":21865,"c":21865,"v":17.691}
{"ts":1658732100000,"o":21865,"h":21866.5,"l":21862,"c":21862.5,"v":57.246}
{"ts":1658732160000,"o":21862.5,"h":21866.5,"l":21861.5,"c":21863.5,"v":12.904}
{"ts":1658732220000,"o":21863.5,"h":21911.5,"l":21863,"c":21909,"v":200.406}
{"ts":1658732280000,"o":21909,"h":21909.5,"l":21896.5,"c":21898.5,"v":57.23}
{"ts":1658732340000,"o":21898.5,"h":21899,"l":21896,"c":21898.5,"v":29.76}
{"ts":1658732400000,"o":21898.5,"h":21909.5,"l":21898.5,"c":21909.5,"v":67.309}
{"ts":1658732460000,"o":21909.5,"h":21910.5,"l":21888.5,"c":21892,"v":86.364}
{"ts":1658732520000,"o":21892,"h":21904.5,"l":21885,"c":21888.5,"v":91.148}
{"ts":1658732580000,"o":21888.5,"h":21906,"l":21888.5,"c":21906,"v":28.687}
{"ts":1658732640000,"o":21906,"h":21906,"l":21905.5,"c":21906,"v":26.041}
{"ts":1658732700000,"o":21906,"h":21906,"l":21900.5,"c":21903.5,"v":16.536}
{"ts":1658732760000,"o":21903.5,"h":21910.5,"l":21903.5,"c":21910,"v":35.581}
{"ts":1658732820000,"o":21910,"h":21914,"l":21910,"c":21914,"v":28.538}
{"ts":1658732880000,"o":21914,"h":21915,"l":21912,"c":21914.5,"v":23.092}
{"ts":1658732940000,"o":21914.5,"h":21925,"l":21914.5,"c":21923.5,"v":89.924}
{"ts":1658733000000,"o":21923.5,"h":21930,"l":21915,"c":21915,"v":82.914}
{"ts":1658733060000,"o":21915,"h":21915.5,"l":21905.5,"c":21913.5,"v":60.789}
{"ts":1658733120000,"o":21913.5,"h":21936,"l":21913,"c":21936,"v":120.483}
{"ts":1658733180000,"o":21936,"h":21970,"l":21935.5,"c":21968,"v":360.624}
{"ts":1658733240000,"o":21968,"h":21983,"l":21962,"c":21983,"v":173.035}
{"ts":1658733300000,"o":21983,"h":21984,"l":21959.5,"c":21960,"v":113.339}
{"ts":1658733360000,"o":21960,"h":21960,"l":21949.5,"c":21951.5,"v":119.031}
{"ts":1658733420000,"o":21951.5,"h":21964,"l":21951.5,"c":21963.5,"v":65.354}
{"ts":1658733480000,"o":21963.5,"h":21965,"l":21961.5,"c":21964,"v":51.982}
{"ts":1658733540000,"o":21964,"h":21966,"l":21963,"c":21963.5,"v":27.112}
{"ts":1658733600000,"o":21963.5,"h":21963.5,"l":21938.5,"c":21938.5,"v":53.341}
{"ts":1658733660000,"o":21938.5,"h":21945,"l":21938.5,"c":21939,"v":59.746}
{"ts":1658733720000,"o":21939,"h":21943,"l":21885,"c":21893.5,"v":384.803}
{"ts":1658733780000,"o":21893.5,"h":21943,"l":21893.5,"c":21939.5,"v":86.127}
{"ts":1658733840000,"o":21939.5,"h":21940,"l":21930.5,"c":21938,"v":43.223}
{"ts":1658733900000,"o":21938,"h":21954,"l":21934,"c":21941.5,"v":85.963}
{"ts":1658733960000,"o":21941.5,"h":21941.5,"l":21923.5,"c":21925,"v":48.971}
{"ts":1658734020000,"o":21925,"h":21926,"l":21906,"c":21912,"v":144.248}
{"ts":1658734080000,"o":21912,"h":21915,"l":21909.5,"c":21915,"v":24.287}
{"ts":1658734140000,"o":21915,"h":21915.5,"l":21910,"c":21915.5,"v":20.752}
{"ts":1658734200000,"o":21915.5,"h":21919,"l":21903,"c":21903,"v":38.034}
{"ts":1658734260000,"o":21903,"h":21918,"l":21903,"c":21917.5,"v":39.521}
{"ts":1658734320000,"o":21917.5,"h":21922,"l":21917.5,"c":21922,"v":23.978}
{"ts":1658734380000,"o":21922,"h":21931,"l":21921.5,"c":21931,"v":29.621}
{"ts":1658734440000,"o":21931,"h":21936.5,"l":21930,"c":21931,"v":81.831}
{"ts":1658734500000,"o":21931,"h":21938.5,"l":21931,"c":21938.5,"v":15.897}
{"ts":1658734560000,"o":21938.5,"h":21942.5,"l":21934,"c":21942.5,"v":31.233}
{"ts":1658734620000,"o":21942.5,"h":21942.5,"l":21931,"c":21936,"v":28.176}
{"ts":1658734680000,"o":21936,"h":21949,"l":21935.5,"c":21948.5,"v":24.005}
{"ts":1658734740000,"o":21948.5,"h":21949,"l":21942.5,"c":21946.5,"v":17.743}
{"ts":1658734800000,"o":21946.5,"h":21960,"l":21944,"c":21944.5,"v":69.45}
{"ts":1658734860000,"o":21944.5,"h":21949,"l":21944,"c":21948.5,"v":24.296}
{"ts":1658734920000,"o":21948.5,"h":21951,"l":21948,"c":21950.5,"v":16.454}
{"ts":1658734980000,"o":21950.5,"h":21960,"l":21950.5,"c":21956.5,"v":38.741}
{"ts":1658735040000,"o":21956.5,"h":21956.5,"l":21944.5,"c":21945.5,"v":41.69}
{"ts":1658735100000,"o":21945.5,"h":21958,"l":21945,"c":21958,"v":38.796}
{"ts":1658735160000,"o":21958,"h":21958,"l":21954,"c":21954,"v":19.664}
{"ts":1658735220000,"o":21954,"h":21963.5,"l":21954,"c":21960,"v":67.657}
{"ts":1658735280000,"o":21960,"h":21966,"l":21955.5,"c":21963.5,"v":60.215}
{"ts":1658735340000,"o":21963.5,"h":21964,"l":21960,"c":21960,"v":15.222}
{"ts":1658735400000,"o":21960,"h":21960.5,"l":21955.5,"c":21960.5,"v":18.908}
{"ts":1658735460000,"o":21960.5,"h":21965,"l":21960,"c":21964,"v":25.042}
{"ts":1658735520000,"o":21964,"h":21965,"l":21954,"c":21954.5,"v":28.224}
{"ts":1658735580000,"o":21954.5,"h":21960.5,"l":21951.5,"c":21959,"v":39.812}
{"ts":1658735640000,"o":21959,"h":21960,"l":21954.5,"c":21958,"v":23.146}
{"ts":1658735700000,"o":21958,"h":21958.5,"l":21944.5,"c":21944.5,"v":35.854}
{"ts":1658735760000,"o":21944.5,"h":21953,"l":21944.5,"c":21953,"v":18.806}
{"ts":1658735820000,"o":21953,"h":21959.5,"l":21946,"c":21959,"v":23.729}
{"ts":1658735880000,"o":21959,"h":21960,"l":21956.5,"c":21959.5,"v":15.538}
{"ts":1658735940000,"o":21959.5,"h":21960,"l":21951.5,"c":21951.5,"v":19.763}
{"ts":1658736000000,"o":21951.5,"h":21958,"l":21951.5,"c":21957.5,"v":52.936}
{"ts":1658736060000,"o":21957.5,"h":21961,"l":21953.5,"c":21960.5,"v":26.253}
{"ts":1658736120000,"o":21960.5,"h":21962,"l":21955,"c":21958,"v":35.536}
{"ts":1658736180000,"o":21958,"h":21968,"l":21957.5,"c":21967.5,"v":78.994}
{"ts":1658736240000,"o":21967.5,"h":21968,"l":21920,"c":21922,"v":130.997}
{"ts":1658736300000,"o":21922,"h":21922,"l":21900.5,"c":21916,"v":109.402}
{"ts":1658736360000,"o":21916,"h":21938,"l":21915.5,"c":21937.5,"v":63.182}
{"ts":1658736420000,"o":21937.5,"h":21938,"l":21911.5,"c":21928,"v":147.121}
{"ts":1658736480000,"o":21928,"h":21932,"l":21916.5,"c":21932,"v":62.205}
{"ts":1658736540000,"o":21932,"h":21932.5,"l":21918,"c":21922.5,"v":61.233}
{"ts":1658736600000,"o":21922.5,"h":21923.5,"l":21917,"c":21917.5,"v":18.576}
{"ts":1658736660000,"o":21917.5,"h":21917.5,"l":21896.5,"c":21897,"v":59.893}
{"ts":1658736720000,"o":21897,"h":21906,"l":21895,"c":21895,"v":91.968}
{"ts":1658736780000,"o":21895,"h":21899,"l":21895,"c":21895,"v":36.534}
{"ts":1658736840000,"o":21895,"h":21899,"l":21890.5,"c":21893.5,"v":52.199}
{"ts":1658736900000,"o":21893.5,"h":21900,"l":21893,"c":21899.5,"v":25.851}
{"ts":1658736960000,"o":21899.5,"h":21924,"l":21899.5,"c":21923.5,"v":57.066}
{"ts":1658737020000,"o":21923.5,"h":21925,"l":21916,"c":21916,"v":22.092}
{"ts":1658737080000,"o":21916,"h":21919.5,"l":21916,"c":21919,"v":14.137}
{"ts":1658737140000,"o":21919,"h":21926.5,"l":21915,"c":21915.5,"v":41.459}
{"ts":1658737200000,"o":21915.5,"h":21915.5,"l":21900.5,"c":21901,"v":25.577}
{"ts":1658737260000,"o":21901,"h":21908.5,"l":21870,"c":21881.5,"v":200.436}
{"ts":1658737320000,"o":21881.5,"h":21891.5,"l":21877.5,"c":21882,"v":181.621}
{"ts":1658737380000,"o":21882,"h":21895,"l":21880,"c":21892,"v":57.408}
{"ts":1658737440000,"o":21892,"h":21893.5,"l":21890.5,"c":21890.5,"v":17.65}
{"ts":1658737500000,"o":21890.5,"h":21895,"l":21890.5,"c":21895,"v":34.722}
{"ts":1658737560000,"o":21895,"h":21896,"l":21894.5,"c":21895,"v":38.287}
{"ts":1658737620000,"o":21895,"h":21903.5,"l":21895,"c":21901.5,"v":49.643}
{"ts":1658737680000,"o":21901.5,"h":21904.5,"l":21884.5,"c":21884.5,"v":83.472}
{"ts":1658737740000,"o":21884.5,"h":21884.5,"l":21870,"c":21878,"v":144.193}
{"ts":1658737800000,"o":21878,"h":21880,"l":21878,"c":21879.5,"v":34.098}
{"ts":1658737860000,"o":21879.5,"h":21879.5,"l":21865,"c":21867.5,"v":66.731}
{"ts":1658737920000,"o":21867.5,"h":21878,"l":21867.5,"c":21868,"v":132.162}
{"ts":1658737980000,"o":21868,"h":21875,"l":21864,"c":21874.5,"v":94.142}
{"ts":1658738040000,"o":21874.5,"h":21880,"l":21874.5,"c":21879.5,"v":25.617}
{"ts":1658738100000,"o":21879.5,"h":21883.5,"l":21877.5,"c":21883.5,"v":40.442}
{"ts":1658738160000,"o":21883.5,"h":21915,"l":21883,"c":21915,"v":74.479}
{"ts":1658738220000,"o":21915,"h":21941.5,"l":21914.5,"c":21941.5,"v":164.683}
{"ts":1658738280000,"o":21941.5,"h":21970,"l":21941,"c":21956,"v":245.267}
{"ts":1658738340000,"o":21956,"h":21985,"l":21956,"c":21982,"v":212.008}
{"ts":1658738400000,"o":21982,"h":21982,"l":21967,"c":21970,"v":105.599}
{"ts":1658738460000,"o":21970,"h":21974.5,"l":21968,"c":21974.5,"v":81.767}
{"ts":1658738520000,"o":21974.5,"h":22028.5,"l":21974,"c":22002,"v":592.311}
{"ts":1658738580000,"o":22002,"h":22004,"l":21994,"c":22003.5,"v":147.823}
{"ts":1658738640000,"o":22003.5,"h":22012,"l":21996.5,"c":22009,"v":170.376}
{"ts":1658738700000,"o":22009,"h":22040,"l":22008.5,"c":22040,"v":264.116}
{"ts":1658738760000,"o":22040,"h":22040,"l":22014,"c":22039.5,"v":166.328}
{"ts":1658738820000,"o":22039.5,"h":22040,"l":22016.5,"c":22027.5,"v":178.579}
{"ts":1658738880000,"o":22027.5,"h":22028,"l":21998,"c":22000.5,"v":127.424}
{"ts":1658738940000,"o":22000.5,"h":22030,"l":21988.5,"c":22019.5,"v":203.358}
{"ts":1658739000000,"o":22019.5,"h":22070,"l":22017.5,"c":22065.5,"v":361.781}
{"ts":1658739060000,"o":22065.5,"h":22066,"l":22039.5,"c":22054.5,"v":134.111}
{"ts":1658739120000,"o":22054.5,"h":22059.5,"l":22049,"c":22059.5,"v":110.669}
{"ts":1658739180000,"o":22059.5,"h":22077.5,"l":22059,"c":22070,"v":174.65}
{"ts":1658739240000,"o":22070,"h":22077.5,"l":22051.5,"c":22055,"v":120.09}
{"ts":1658739300000,"o":22055,"h":22083.5,"l":22055,"c":22067.5,"v":318.704}
{"ts":1658739360000,"o":22067.5,"h":22071,"l":22039.5,"c":22040,"v":150.118}
{"ts":1658739420000,"o":22040,"h":22049,"l":22020,"c":22035,"v":173.963}
{"ts":1658739480000,"o":22035,"h":22038,"l":22028,"c":22028,"v":63.085}
{"ts":1658739540000,"o":22028,"h":22048,"l":22028,"c":22036,"v":142.672}
{"ts":1658739600000,"o":22036,"h":22040,"l":22031.5,"c":22032,"v":66.391}
{"ts":1658739660000,"o":22032,"h":22046,"l":22026.5,"c":22046,"v":64.248}
{"ts":1658739720000,"o":22046,"h":22052,"l":22032,"c":22051,"v":59.878}
{"ts":1658739780000,"o":22051,"h":22060.5,"l":22047.5,"c":22060.5,"v":30.145}
{"ts":1658739840000,"o":22060.5,"h":22071.5,"l":22060,"c":22068,"v":43.771}
{"ts":1658739900000,"o":22068,"h":22099,"l":22067.5,"c":22075,"v":193.499}
{"ts":1658739960000,"o":22075,"h":22089,"l":22075,"c":22088.5,"v":73.57}
{"ts":1658740020000,"o":22088.5,"h":22089.5,"l":22065,"c":22065.5,"v":113.645}
{"ts":1658740080000,"o":22065.5,"h":22065.5,"l":22052,"c":22061,"v":103.553}
{"ts":1658740140000,"o":22061,"h":22061,"l":22050.5,"c":22050.5,"v":32.258}
{"ts":1658740200000,"o":22050.5,"h":22055,"l":22030,"c":22034,"v":124.847}
{"ts":1658740260000,"o":22034,"h":22059.5,"l":22034,"c":22053.5,"v":51.58}
{"ts":1658740320000,"o":22053.5,"h":22053.5,"l":22041.5,"c":22045.5,"v":52.99}
{"ts":1658740380000,"o":22045.5,"h":22050,"l":22045.5,"c":22047,"v":16.91}
{"ts":1658740440000,"o":22047,"h":22047.5,"l":22030,"c":22038.5,"v":114.496}
{"ts":1658740500000,"o":22038.5,"h":22038.5,"l":22033.5,"c":22034,"v":39.658}
{"ts":1658740560000,"o":22034,"h":22049.5,"l":22033,"c":22041,"v":36.458}
{"ts":1658740620000,"o":22041,"h":22046.5,"l":22039,"c":22040,"v":27.987}
{"ts":1658740680000,"o":22040,"h":22049,"l":22036,"c":22049,"v":18.1}
{"ts":1658740740000,"o":22049,"h":22049,"l":22032.5,"c":22035.5,"v":33.051}
{"ts":1658740800000,"o":22035.5,"h":22036,"l":22029.5,"c":22030,"v":58.531}
{"ts":1658740860000,"o":22030,"h":22050,"l":22029.5,"c":22048,"v":46.743}
{"ts":1658740920000,"o":22048,"h":22048.5,"l":22034,"c":22044.5,"v":80.363}
{"ts":1658740980000,"o":22044.5,"h":22048.5,"l":22040,"c":22040.5,"v":24.793}
{"ts":1658741040000,"o":22040.5,"h":22045,"l":22037,"c":22037.5,"v":23.631}
{"ts":1658741100000,"o":22037.5,"h":22037.5,"l":22023.5,"c":22024,"v":56.898}
{"ts":1658741160000,"o":22024,"h":22030.5,"l":22023.5,"c":22024.5,"v":26.141}
{"ts":1658741220000,"o":22024.5,"h":22025,"l":22010,"c":22010,"v":76.929}
{"ts":1658741280000,"o":22010,"h":22010.5,"l":21986.5,"c":21986.5,"v":148.328}
{"ts":1658741340000,"o":21986.5,"h":21998,"l":21986.5,"c":21995.5,"v":50.461}
{"ts":1658741400000,"o":21995.5,"h":22007.5,"l":21993,"c":22004,"v":80.951}
{"ts":1658741460000,"o":22004,"h":22008.5,"l":21995,"c":21998.5,"v":51.692}
{"ts":1658741520000,"o":21998.5,"h":22005.5,"l":21998,"c":22005.5,"v":20.01}
{"ts":1658741580000,"o":22005.5,"h":22014,"l":22004.5,"c":22014,"v":29.088}
{"ts":1658741640000,"o":22014,"h":22015.5,"l":22013.5,"c":22015.5,"v":27.967}
{"ts":1658741700000,"o":22015.5,"h":22023.5,"l":22015,"c":22023,"v":44.327}
{"ts":1658741760000,"o":22023,"h":22034.5,"l":22018,"c":22030.5,"v":67.258}
{"ts":1658741820000,"o":22030.5,"h":22030.5,"l":22025.5,"c":22028,"v":50.435}
{"ts":1658741880000,"o":22028,"h":22033.5,"l":22012,"c":22016,"v":51.923}
{"ts":1658741940000,"o":22016,"h":22040,"l":22015.5,"c":22040,"v":56.884}
{"ts":1658742000000,"o":22040,"h":22064,"l":22036,"c":22058.5,"v":122.065}
{"ts":1658742060000,"o":22058.5,"h":22058.5,"l":22049,"c":22049.5,"v":20.463}
{"ts":1658742120000,"o":22049.5,"h":22049.5,"l":22044.5,"c":22044.5,"v":29.953}
{"ts":1658742180000,"o":22044.5,"h":22050,"l":22044.5,"c":22050,"v":27.038}
{"ts":1658742240000,"o":22050,"h":22050,"l":22021.5,"c":22030,"v":135.924}
{"ts":1658742300000,"o":22030,"h":22037.5,"l":22028.5,"c":22029.5,"v":68.724}
{"ts":1658742360000,"o":22029.5,"h":22029.5,"l":22012,"c":22021,"v":41.172}
{"ts":1658742420000,"o":22021,"h":22021.5,"l":22015,"c":22015,"v":50.014}
{"ts":1658742480000,"o":22015,"h":22031,"l":22015,"c":22025.5,"v":39.475}
{"ts":1658742540000,"o":22025.5,"h":22039.5,"l":22025.5,"c":22036.5,"v":21.616}
{"ts":1658742600000,"o":22036.5,"h":22037,"l":22015,"c":22015.5,"v":29.027}
{"ts":1658742660000,"o":22015.5,"h":22015.5,"l":21993,"c":21993.5,"v":83.476}
{"ts":1658742720000,"o":21993.5,"h":21993.5,"l":21971.5,"c":21971.5,"v":139.467}
{"ts":1658742780000,"o":21971.5,"h":21988.5,"l":21971.5,"c":21986,"v":110.837}
{"ts":1658742840000,"o":21986,"h":21986.5,"l":21980,"c":21983,"v":33.27}
{"ts":1658742900000,"o":21983,"h":21989,"l":21983,"c":21989,"v":42.107}
{"ts":1658742960000,"o":21989,"h":21995,"l":21986,"c":21990,"v":59.362}
{"ts":1658743020000,"o":21990,"h":21995.5,"l":21989,"c":21995,"v":12.356}
{"ts":1658743080000,"o":21995,"h":21995.5,"l":21987,"c":21987,"v":17.86}
{"ts":1658743140000,"o":21987,"h":21990,"l":21982,"c":21989.5,"v":34.378}
{"ts":1658743200000,"o":21989.5,"h":21990,"l":21983,"c":21987,"v":26.058}
{"ts":1658743260000,"o":21987,"h":21987,"l":21982,"c":21982,"v":22.403}
{"ts":1658743320000,"o":21982,"h":21986.5,"l":21982,"c":21982.5,"v":41.988}
{"ts":1658743380000,"o":21982.5,"h":21992,"l":21976,"c":21991.5,"v":58.265}
{"ts":1658743440000,"o":21991.5,"h":21998.5,"l":21991.5,"c":21998.5,"v":89.34}
{"ts":1658743500000,"o":21998.5,"h":21998.5,"l":21994,"c":21997.5,"v":23.308}
{"ts":1658743560000,"o":21997.5,"h":21998,"l":21949.5,"c":21961.5,"v":322.853}
{"ts":1658743620000,"o":21961.5,"h":21965,"l":21951.5,"c":21960,"v":88.545}
{"ts":1658743680000,"o":21960,"h":21960,"l":21959.5,"c":21959.5,"v":30.895}
{"ts":1658743740000,"o":21959.5,"h":21966,"l":21959.5,"c":21962,"v":52.012}
{"ts":1658743800000,"o":21962,"h":21970,"l":21961.5,"c":21966.5,"v":45.391}
{"ts":1658743860000,"o":21966.5,"h":21968.5,"l":21961,"c":21968,"v":77.255}
{"ts":1658743920000,"o":21968,"h":21974,"l":21968,"c":21974,"v":46.415}
{"ts":1658743980000,"o":21974,"h":21974.5,"l":21956.5,"c":21956.5,"v":50.769}
{"ts":1658744040000,"o":21956.5,"h":21965.5,"l":21956.5,"c":21965.5,"v":38.923}
{"ts":1658744100000,"o":21965.5,"h":21965.5,"l":21965,"c":21965,"v":22.924}
{"ts":1658744160000,"o":21965,"h":21995,"l":21960.5,"c":21994.5,"v":68.073}
{"ts":1658744220000,"o":21994.5,"h":22024,"l":21994.5,"c":22008,"v":193.718}
{"ts":1658744280000,"o":22008,"h":22030,"l":22008,"c":22024.5,"v":80.739}
{"ts":1658744340000,"o":22024.5,"h":22030,"l":22022,"c":22022,"v":65.052}
{"ts":1658744400000,"o":22022,"h":22027.5,"l":22021,"c":22027,"v":27.441}
{"ts":1658744460000,"o":22027,"h":22028,"l":22010.5,"c":22010.5,"v":39.9}
{"ts":1658744520000,"o":22010.5,"h":22026,"l":22010.5,"c":22019.5,"v":40.258}
{"ts":1658744580000,"o":22019.5,"h":22046,"l":22019.5,"c":22045.5,"v":94.213}
{"ts":1658744640000,"o":22045.5,"h":22046,"l":22030,"c":22039.5,"v":92.634}
{"ts":1658744700000,"o":22039.5,"h":22039.5,"l":22029,"c":22029,"v":47.018}
{"ts":1658744760000,"o":22029,"h":22037.5,"l":22024,"c":22030,"v":56.923}
{"ts":1658744820000,"o":22030,"h":22030.5,"l":22014,"c":22019.5,"v":43.402}
{"ts":1658744880000,"o":22019.5,"h":22022.5,"l":22019,"c":22019,"v":14.103}
{"ts":1658744940000,"o":22019,"h":22040,"l":22019,"c":22033.5,"v":33.041}
{"ts":1658745000000,"o":22033.5,"h":22034,"l":22024.5,"c":22032.5,"v":17.86}
{"ts":1658745060000,"o":22032.5,"h":22032.5,"l":22014,"c":22023.5,"v":48.259}
{"ts":1658745120000,"o":22023.5,"h":22025.5,"l":22021,"c":22021.5,"v":12.245}
{"ts":1658745180000,"o":22021.5,"h":22023,"l":22021,"c":22021.5,"v":4.419}
{"ts":1658745240000,"o":22021.5,"h":22025,"l":22020,"c":22024.5,"v":39.423}
{"ts":1658745300000,"o":22024.5,"h":22032.5,"l":22014,"c":22014.5,"v":49.29}
{"ts":1658745360000,"o":22014.5,"h":22017,"l":22007.5,"c":22012,"v":25.897}
{"ts":1658745420000,"o":22012,"h":22025.5,"l":22012,"c":22025.5,"v":11.841}
{"ts":1658745480000,"o":22025.5,"h":22025.5,"l":22025,"c":22025,"v":13.342}
{"ts":1658745540000,"o":22025,"h":22025.5,"l":22016,"c":22023,"v":12.743}
{"ts":1658745600000,"o":22023,"h":22030,"l":22020,"c":22029.5,"v":117.981}
{"ts":1658745660000,"o":22029.5,"h":22029.5,"l":22019.5,"c":22021,"v":12.734}
{"ts":1658745720000,"o":22021,"h":22021,"l":22008,"c":22008.5,"v":13.501}
{"ts":1658745780000,"o":22008.5,"h":22008.5,"l":21992.5,"c":21992.5,"v":81.995}
{"ts":1658745840000,"o":21992.5,"h":22045,"l":21992.5,"c":22045,"v":125.991}
{"ts":1658745900000,"o":22045,"h":22073,"l":22044.5,"c":22064,"v":179.204}
{"ts":1658745960000,"o":22064,"h":22065.5,"l":22047.5,"c":22055.5,"v":43.92}
{"ts":1658746020000,"o":22055.5,"h":22055.5,"l":22036.5,"c":22036.5,"v":63.251}
{"ts":1658746080000,"o":22036.5,"h":22050,"l":22036.5,"c":22050,"v":22.017}
{"ts":1658746140000,"o":22050,"h":22050,"l":22039,"c":22049,"v":32.342}
{"ts":1658746200000,"o":22049,"h":22052.5,"l":22046,"c":22046.5,"v":46.488}
{"ts":1658746260000,"o":22046.5,"h":22066.5,"l":22042,"c":22061,"v":63.397}
{"ts":1658746320000,"o":22061,"h":22061,"l":22046,"c":22046,"v":18.088}
{"ts":1658746380000,"o":22046,"h":22050,"l":22046,"c":22050,"v":16.137}
{"ts":1658746440000,"o":22050,"h":22050,"l":22041,"c":22043,"v":28.783}
{"ts":1658746500000,"o":22043,"h":22043,"l":22042,"c":22042,"v":22.972}
{"ts":1658746560000,"o":22042,"h":22042,"l":22034,"c":22040.5,"v":79.073}
{"ts":1658746620000,"o":22040.5,"h":22040.5,"l":22033,"c":22039.5,"v":19.95}
{"ts":1658746680000,"o":22039.5,"h":22040,"l":22021.5,"c":22025.5,"v":206.394}
{"ts":1658746740000,"o":22025.5,"h":22036.5,"l":22025,"c":22034.5,"v":22.031}
{"ts":1658746800000,"o":22034.5,"h":22035,"l":22022,"c":22022.5,"v":81.423}
{"ts":1658746860000,"o":22022.5,"h":22022.5,"l":22016.5,"c":22019.5,"v":28.462}
{"ts":1658746920000,"o":22019.5,"h":22019.5,"l":22019,"c":22019,"v":24.112}
{"ts":1658746980000,"o":22019,"h":22019.5,"l":22007.5,"c":22007.5,"v":37.894}
{"ts":1658747040000,"o":22007.5,"h":22048,"l":22007.5,"c":22047.5,"v":53.527}
{"ts":1658747100000,"o":22047.5,"h":22080.5,"l":22047.5,"c":22063.5,"v":323.425}
{"ts":1658747160000,"o":22063.5,"h":22085.5,"l":22055,"c":22069.5,"v":192.727}
{"ts":1658747220000,"o":22069.5,"h":22080.5,"l":22058.5,"c":22058.5,"v":170.863}
{"ts":1658747280000,"o":22058.5,"h":22063,"l":22058.5,"c":22061,"v":35.275}
{"ts":1658747340000,"o":22061,"h":22061,"l":22022,"c":22022.5,"v":120.228}
{"ts":1658747400000,"o":22022.5,"h":22026,"l":22004.5,"c":22012.5,"v":156.763}
{"ts":1658747460000,"o":22012.5,"h":22014,"l":22011.5,"c":22012,"v":33.844}
{"ts":1658747520000,"o":22012,"h":22012,"l":22002.5,"c":22005.5,"v":52.277}
{"ts":1658747580000,"o":22005.5,"h":22010,"l":22005,"c":22005,"v":34.118}
{"ts":1658747640000,"o":22005,"h":22005.5,"l":21980,"c":21982.5,"v":166.939}
{"ts":1658747700000,"o":21982.5,"h":21996.5,"l":21971.5,"c":21994,"v":114.43}
{"ts":1658747760000,"o":21994,"h":21994.5,"l":21991,"c":21993.5,"v":72.866}
{"ts":1658747820000,"o":21993.5,"h":21997.5,"l":21980,"c":21985.5,"v":99.756}
{"ts":1658747880000,"o":21985.5,"h":21987.5,"l":21951,"c":21951,"v":151.462}
{"ts":1658747940000,"o":21951,"h":21960,"l":21919,"c":21949,"v":400.823}
{"ts":1658748000000,"o":21949,"h":21956,"l":21945,"c":21945,"v":131.405}
{"ts":1658748060000,"o":21945,"h":21960,"l":21945,"c":21959.5,"v":76.818}
{"ts":1658748120000,"o":21959.5,"h":21986.5,"l":21959.5,"c":21986.5,"v":151.004}
{"ts":1658748180000,"o":21986.5,"h":21999,"l":21986.5,"c":21994,"v":52.799}
{"ts":1658748240000,"o":21994,"h":22008,"l":21993.5,"c":22003.5,"v":87.184}
{"ts":1658748300000,"o":22003.5,"h":22014.5,"l":22001,"c":22013,"v":53.276}
{"ts":1658748360000,"o":22013,"h":22013.5,"l":21974,"c":21974,"v":102.739}
{"ts":1658748420000,"o":21974,"h":21992,"l":21974,"c":21986,"v":30.916}
{"ts":1658748480000,"o":21986,"h":21992.5,"l":21978.5,"c":21986.5,"v":40.765}
{"ts":1658748540000,"o":21986.5,"h":21994.5,"l":21980,"c":21980.5,"v":49.618}
{"ts":1658748600000,"o":21980.5,"h":21989,"l":21977,"c":21985,"v":19.76}
{"ts":1658748660000,"o":21985,"h":21989.5,"l":21985,"c":21989.5,"v":35.798}
{"ts":1658748720000,"o":21989.5,"h":21998,"l":21989.5,"c":21997.5,"v":38.095}
{"ts":1658748780000,"o":21997.5,"h":21999,"l":21973.5,"c":21977,"v":47.899}
{"ts":1658748840000,"o":21977,"h":21982.5,"l":21977,"c":21979.5,"v":62.369}
{"ts":1658748900000,"o":21979.5,"h":21985,"l":21973,"c":21974.5,"v":47.357}
{"ts":1658748960000,"o":21974.5,"h":21989,"l":21974.5,"c":21987,"v":31.258}
{"ts":1658749020000,"o":21987,"h":21990,"l":21982,"c":21990,"v":30.388}
{"ts":1658749080000,"o":21990,"h":21994.5,"l":21958.5,"c":21961,"v":95.03}
{"ts":1658749140000,"o":21961,"h":21974.5,"l":21950,"c":21972,"v":96.299}
{"ts":1658749200000,"o":21972,"h":21986.5,"l":21972,"c":21985.5,"v":36.722}
{"ts":1658749260000,"o":21985.5,"h":21997.5,"l":21985,"c":21997,"v":34.659}
{"ts":1658749320000,"o":21997,"h":21999,"l":21985.5,"c":21986,"v":37.663}
{"ts":1658749380000,"o":21986,"h":21994,"l":21985,"c":21989.5,"v":22.801}
{"ts":1658749440000,"o":21989.5,"h":21998,"l":21986.5,"c":21986.5,"v":19.89}
{"ts":1658749500000,"o":21986.5,"h":22002.5,"l":21986,"c":22001.5,"v":44.187}
{"ts":1658749560000,"o":22001.5,"h":22005,"l":21998.5,"c":22004.5,"v":30.265}
{"ts":1658749620000,"o":22004.5,"h":22007,"l":21966,"c":21969.5,"v":87.619}
{"ts":1658749680000,"o":21969.5,"h":21973,"l":21934.5,"c":21950,"v":153.908}
{"ts":1658749740000,"o":21950,"h":21978.5,"l":21950,"c":21978,"v":54.189}
{"ts":1658749800000,"o":21978,"h":22000,"l":21978,"c":21998,"v":30.023}
{"ts":1658749860000,"o":21998,"h":22000,"l":21993.5,"c":21999,"v":14.182}
{"ts":1658749920000,"o":21999,"h":22000,"l":21988,"c":21992,"v":91.686}
{"ts":1658749980000,"o":21992,"h":21992.5,"l":21954,"c":21960.5,"v":53.157}
{"ts":1658750040000,"o":21960.5,"h":21963,"l":21959.5,"c":21960.5,"v":26.876}
{"ts":1658750100000,"o":21960.5,"h":21960.5,"l":21951.5,"c":21955,"v":29.951}
{"ts":1658750160000,"o":21955,"h":21955,"l":21950,"c":21950,"v":37.796}
{"ts":1658750220000,"o":21950,"h":21972.5,"l":21946.5,"c":21955,"v":82.642}
{"ts":1658750280000,"o":21955,"h":21955,"l":21941,"c":21941,"v":46.267}
{"ts":1658750340000,"o":21941,"h":21941.5,"l":21904,"c":21927.5,"v":300.295}
{"ts":1658750400000,"o":21927.5,"h":21934,"l":21914.5,"c":21927,"v":118.445}
{"ts":1658750460000,"o":21927,"h":21931,"l":21915,"c":21915.5,"v":55.182}
{"ts":1658750520000,"o":21915.5,"h":21917,"l":21911.5,"c":21911.5,"v":66.86}
{"ts":1658750580000,"o":21911.5,"h":21912,"l":21887,"c":21908,"v":282.723}
{"ts":1658750640000,"o":21908,"h":21921,"l":21908,"c":21920,"v":110.124}
{"ts":1658750700000,"o":21920,"h":21920,"l":21907,"c":21918.5,"v":85.869}
{"ts":1658750760000,"o":21918.5,"h":21920,"l":21906.5,"c":21920,"v":42.174}
{"ts":1658750820000,"o":21920,"h":21920,"l":21916,"c":21916,"v":35.205}
{"ts":1658750880000,"o":21916,"h":21916.5,"l":21820,"c":21855,"v":969.534}
{"ts":1658750940000,"o":21855,"h":21870,"l":21791,"c":21816,"v":751.488}
{"ts":1658751000000,"o":21816,"h":21839,"l":21813.5,"c":21825.5,"v":190.345}
{"ts":1658751060000,"o":21825.5,"h":21846.5,"l":21825.5,"c":21841,"v":200.243}
{"ts":1658751120000,"o":21841,"h":21868.5,"l":21840.5,"c":21855.5,"v":255.606}
{"ts":1658751180000,"o":21855.5,"h":21860,"l":21834,"c":21846,"v":138.223}
{"ts":1658751240000,"o":21846,"h":21881,"l":21845.5,"c":21873.5,"v":117.719}
{"ts":1658751300000,"o":21873.5,"h":21878,"l":21867.5,"c":21867.5,"v":78.878}
{"ts":1658751360000,"o":21867.5,"h":21868,"l":21851,"c":21867,"v":120.703}
{"ts":1658751420000,"o":21867,"h":21898,"l":21866.5,"c":21897.5,"v":161.628}
{"ts":1658751480000,"o":21897.5,"h":21921,"l":21895,"c":21920.5,"v":249.388}
{"ts":1658751540000,"o":21920.5,"h":21921,"l":21896,"c":21896,"v":74.866}
{"ts":1658751600000,"o":21896,"h":21896.5,"l":21885,"c":21885,"v":84.7}
{"ts":1658751660000,"o":21885,"h":21894.5,"l":21885,"c":21892.5,"v":39.663}
{"ts":1658751720000,"o":21892.5,"h":21894,"l":21867,"c":21876.5,"v":58.967}
{"ts":1658751780000,"o":21876.5,"h":21883,"l":21875.5,"c":21882.5,"v":61.339}
{"ts":1658751840000,"o":21882.5,"h":21934,"l":21882.5,"c":21930,"v":310.813}
{"ts":1658751900000,"o":21930,"h":21930,"l":21905,"c":21910,"v":68.24}
{"ts":1658751960000,"o":21910,"h":21910.5,"l":21891.5,"c":21893,"v":47.547}
{"ts":1658752020000,"o":21893,"h":21901.5,"l":21887.5,"c":21893,"v":32.925}
{"ts":1658752080000,"o":21893,"h":21899,"l":21887.5,"c":21887.5,"v":27.993}
{"ts":1658752140000,"o":21887.5,"h":21895.5,"l":21880.5,"c":21895,"v":51.933}
{"ts":1658752200000,"o":21895,"h":21914.5,"l":21894,"c":21910,"v":76.852}
{"ts":1658752260000,"o":21910,"h":21913.5,"l":21897.5,"c":21897.5,"v":40.065}
{"ts":1658752320000,"o":21897.5,"h":21902,"l":21897.5,"c":21902,"v":16.857}
{"ts":1658752380000,"o":21902,"h":21917,"l":21901.5,"c":21916.5,"v":88.41}
{"ts":1658752440000,"o":21916.5,"h":21924,"l":21916,"c":21923.5,"v":43.13}
{"ts":1658752500000,"o":21923.5,"h":21924,"l":21904.5,"c":21904.5,"v":41.717}
{"ts":1658752560000,"o":21904.5,"h":21908,"l":21901,"c":21908,"v":58.22}
{"ts":1658752620000,"o":21908,"h":21908,"l":21905.5,"c":21907.5,"v":16.098}
{"ts":1658752680000,"o":21907.5,"h":21908,"l":21880,"c":21880,"v":76.976}
{"ts":1658752740000,"o":21880,"h":21905.5,"l":21880,"c":21886.5,"v":47.075}
{"ts":1658752800000,"o":21886.5,"h":21899,"l":21886.5,"c":21892,"v":29.911}
{"ts":1658752860000,"o":21892,"h":21907,"l":21891.5,"c":21907,"v":29.792}
{"ts":1658752920000,"o":21907,"h":21920,"l":21907,"c":21920,"v":48.245}
{"ts":1658752980000,"o":21920,"h":21929,"l":21903.5,"c":21903.5,"v":63.846}
{"ts":1658753040000,"o":21903.5,"h":21905,"l":21896,"c":21896.5,"v":46.689}
{"ts":1658753100000,"o":21896.5,"h":21897.5,"l":21862,"c":21864.5,"v":134.485}
{"ts":1658753160000,"o":21864.5,"h":21890,"l":21864.5,"c":21884.5,"v":46.638}
{"ts":1658753220000,"o":21884.5,"h":21897.5,"l":21875.5,"c":21892,"v":171.468}
{"ts":1658753280000,"o":21892,"h":21905.5,"l":21891.5,"c":21905.5,"v":33.59}
{"ts":1658753340000,"o":21905.5,"h":21917.5,"l":21905.5,"c":21908.5,"v":41.511}
{"ts":1658753400000,"o":21908.5,"h":21915,"l":21908,"c":21915,"v":16.163}
{"ts":1658753460000,"o":21915,"h":21929,"l":21915,"c":21924.5,"v":101.785}
{"ts":1658753520000,"o":21924.5,"h":21927.5,"l":21901,"c":21917.5,"v":45.371}
{"ts":1658753580000,"o":21917.5,"h":21917.5,"l":21909,"c":21909,"v":13.452}
{"ts":1658753640000,"o":21909,"h":21917.5,"l":21909,"c":21916,"v":26.248}
{"ts":1658753700000,"o":21916,"h":21924,"l":21916,"c":21923.5,"v":23.978}
{"ts":1658753760000,"o":21923.5,"h":21951.5,"l":21923.5,"c":21951,"v":261.976}
{"ts":1658753820000,"o":21951,"h":21990,"l":21951,"c":21963,"v":311.961}
{"ts":1658753880000,"o":21963,"h":21972,"l":21944,"c":21967,"v":125.874}
{"ts":1658753940000,"o":21967,"h":21975,"l":21958,"c":21960.5,"v":107.461}
{"ts":1658754000000,"o":21960.5,"h":21965.5,"l":21960,"c":21960.5,"v":55.296}
{"ts":1658754060000,"o":21960.5,"h":21963.5,"l":21960,"c":21963,"v":52.937}
{"ts":1658754120000,"o":21963,"h":21963,"l":21945.5,"c":21945.5,"v":49.224}
{"ts":1658754180000,"o":21945.5,"h":21954,"l":21945.5,"c":21953.5,"v":52.186}
{"ts":1658754240000,"o":21953.5,"h":21979.5,"l":21953.5,"c":21973,"v":81.826}
{"ts":1658754300000,"o":21973,"h":21977,"l":21967,"c":21977,"v":58.242}
{"ts":1658754360000,"o":21977,"h":21977,"l":21974,"c":21977,"v":47.727}
{"ts":1658754420000,"o":21977,"h":21985,"l":21968,"c":21971,"v":89.623}
{"ts":1658754480000,"o":21971,"h":21978.5,"l":21970.5,"c":21970.5,"v":24.323}
{"ts":1658754540000,"o":21970.5,"h":21970.5,"l":21955,"c":21955.5,"v":52.884}
{"ts":1658754600000,"o":21955.5,"h":21960,"l":21944,"c":21944,"v":39.532}
{"ts":1658754660000,"o":21944,"h":21944.5,"l":21884.5,"c":21884.5,"v":318.117}
{"ts":1658754720000,"o":21884.5,"h":21885,"l":21863,"c":21868.5,"v":263.09}
{"ts":1658754780000,"o":21868.5,"h":21884,"l":21864,"c":21864.5,"v":159.996}
{"ts":1658754840000,"o":21864.5,"h":21876,"l":21852,"c":21875,"v":213.834}
{"ts":1658754900000,"o":21875,"h":21875,"l":21852.5,"c":21857.5,"v":131.114}
{"ts":1658754960000,"o":21857.5,"h":21862.5,"l":21824.5,"c":21844.5,"v":241.532}
{"ts":1658755020000,"o":21844.5,"h":21856,"l":21830,"c":21843.5,"v":122.283}
{"ts":1658755080000,"o":21843.5,"h":21855,"l":21841,"c":21850.5,"v":59.543}
{"ts":1658755140000,"o":21850.5,"h":21883.5,"l":21850.5,"c":21882,"v":135.131}
{"ts":1658755200000,"o":21882,"h":21920,"l":21872,"c":21912,"v":244.993}
{"ts":1658755260000,"o":21912,"h":21968,"l":21910.5,"c":21967.5,"v":216.348}
{"ts":1658755320000,"o":21967.5,"h":21992,"l":21951,"c":21970,"v":308.737}
{"ts":1658755380000,"o":21970,"h":21981,"l":21961,"c":21964.5,"v":118.878}
{"ts":1658755440000,"o":21964.5,"h":21966,"l":21936,"c":21965,"v":142.403}
{"ts":1658755500000,"o":21965,"h":21970,"l":21946.5,"c":21960.5,"v":46.029}
{"ts":1658755560000,"o":21960.5,"h":21965,"l":21921.5,"c":21927.5,"v":60.162}
{"ts":1658755620000,"o":21927.5,"h":21945.5,"l":21918,"c":21918.5,"v":152.19}
{"ts":1658755680000,"o":21918.5,"h":21933,"l":21898.5,"c":21925.5,"v":202.518}
{"ts":1658755740000,"o":21925.5,"h":21929,"l":21918.5,"c":21920.5,"v":46.7}
{"ts":1658755800000,"o":21920.5,"h":21968,"l":21900,"c":21942.5,"v":207.205}
{"ts":1658755860000,"o":21942.5,"h":21948.5,"l":21870.5,"c":21889.5,"v":191.361}
{"ts":1658755920000,"o":21889.5,"h":21969,"l":21889,"c":21941.5,"v":154.723}
{"ts":1658755980000,"o":21941.5,"h":21946.5,"l":21880,"c":21904,"v":380.214}
{"ts":1658756040000,"o":21904,"h":21929.5,"l":21874,"c":21876.5,"v":140.745}
{"ts":1658756100000,"o":21876.5,"h":21877,"l":21810,"c":21833.5,"v":517.432}
{"ts":1658756160000,"o":21833.5,"h":21833.5,"l":21767,"c":21820,"v":1033.65}
{"ts":1658756220000,"o":21820,"h":21841,"l":21804,"c":21812.5,"v":312.021}
{"ts":1658756280000,"o":21812.5,"h":21825.5,"l":21787,"c":21809.5,"v":278.123}
{"ts":1658756340000,"o":21809.5,"h":21836.5,"l":21803,"c":21834,"v":128.486}
{"ts":1658756400000,"o":21834,"h":21900.5,"l":21824,"c":21874,"v":472.898}
{"ts":1658756460000,"o":21874,"h":21920,"l":21874,"c":21902,"v":227.703}
{"ts":1658756520000,"o":21902,"h":21925,"l":21886,"c":21920,"v":249.903}
{"ts":1658756580000,"o":21920,"h":21923,"l":21880,"c":21892.5,"v":112.7}
{"ts":1658756640000,"o":21892.5,"h":21910,"l":21881,"c":21901.5,"v":58.871}
{"ts":1658756700000,"o":21901.5,"h":21901.5,"l":21837.5,"c":21840.5,"v":256.214}
{"ts":1658756760000,"o":21840.5,"h":21872,"l":21840,"c":21867.5,"v":152.09}
{"ts":1658756820000,"o":21867.5,"h":21877.5,"l":21852.5,"c":21856.5,"v":113.747}
{"ts":1658756880000,"o":21856.5,"h":21865,"l":21845,"c":21845.5,"v":70.234}
{"ts":1658756940000,"o":21845.5,"h":21877,"l":21838,"c":21863,"v":79.719}
{"ts":1658757000000,"o":21863,"h":21910,"l":21858,"c":21904.5,"v":128.234}
{"ts":1658757060000,"o":21904.5,"h":21916,"l":21887.5,"c":21907,"v":218.224}
{"ts":1658757120000,"o":21907,"h":21912,"l":21893,"c":21893,"v":73.683}
{"ts":1658757180000,"o":21893,"h":21900,"l":21870.5,"c":21872.5,"v":48.412}
{"ts":1658757240000,"o":21872.5,"h":21900,"l":21870.5,"c":21898,"v":24.659}
{"ts":1658757300000,"o":21898,"h":21905,"l":21885.5,"c":21905,"v":47.789}
{"ts":1658757360000,"o":21905,"h":21929.5,"l":21904.5,"c":21926.5,"v":176.684}
{"ts":1658757420000,"o":21926.5,"h":21927.5,"l":21912.5,"c":21920.5,"v":108.773}
{"ts":1658757480000,"o":21920.5,"h":21925,"l":21912,"c":21921.5,"v":46.867}
{"ts":1658757540000,"o":21921.5,"h":21922,"l":21884.5,"c":21884.5,"v":102.218}
{"ts":1658757600000,"o":21884.5,"h":21905,"l":21884.5,"c":21902,"v":70.088}
{"ts":1658757660000,"o":21902,"h":21902.5,"l":21873,"c":21893.5,"v":92.57}
{"ts":1658757720000,"o":21893.5,"h":21915,"l":21889.5,"c":21914.5,"v":123.588}
{"ts":1658757780000,"o":21914.5,"h":21915,"l":21887.5,"c":21890,"v":88.62}
{"ts":1658757840000,"o":21890,"h":21890.5,"l":21850,"c":21850,"v":104.846}
{"ts":1658757900000,"o":21850,"h":21854.5,"l":21805,"c":21818,"v":412.034}
{"ts":1658757960000,"o":21818,"h":21830,"l":21790,"c":21790.5,"v":336.153}
{"ts":1658758020000,"o":21790.5,"h":21850,"l":21790,"c":21831.5,"v":254.876}
{"ts":1658758080000,"o":21831.5,"h":21858,"l":21828,"c":21835.5,"v":130.5}
{"ts":1658758140000,"o":21835.5,"h":21843.5,"l":21820,"c":21838.5,"v":49.451}
{"ts":1658758200000,"o":21838.5,"h":21859,"l":21832.5,"c":21838.5,"v":96.785}
{"ts":1658758260000,"o":21838.5,"h":21838.5,"l":21827,"c":21838,"v":39.439}
{"ts":1658758320000,"o":21838,"h":21839,"l":21801.5,"c":21803,"v":322.124}
{"ts":1658758380000,"o":21803,"h":21850,"l":21802.5,"c":21825.5,"v":203.728}
{"ts":1658758440000,"o":21825.5,"h":21825.5,"l":21788.5,"c":21788.5,"v":247.386}
{"ts":1658758500000,"o":21788.5,"h":21810,"l":21752.5,"c":21760,"v":359.468}
{"ts":1658758560000,"o":21760,"h":21789,"l":21756,"c":21788.5,"v":195.083}
{"ts":1658758620000,"o":21788.5,"h":21813.5,"l":21783,"c":21809.5,"v":189.762}
{"ts":1658758680000,"o":21809.5,"h":21819,"l":21775,"c":21795,"v":265.486}
{"ts":1658758740000,"o":21795,"h":21811,"l":21794.5,"c":21809,"v":70.886}
{"ts":1658758800000,"o":21809,"h":21845,"l":21805,"c":21838.5,"v":167.092}
{"ts":1658758860000,"o":21838.5,"h":21850,"l":21827,"c":21838.5,"v":222.112}
{"ts":1658758920000,"o":21838.5,"h":21850,"l":21812.5,"c":21813,"v":81.729}
{"ts":1658758980000,"o":21813,"h":21819.5,"l":21805.5,"c":21806,"v":91.699}
{"ts":1658759040000,"o":21806,"h":21820,"l":21802,"c":21805,"v":172.944}
{"ts":1658759100000,"o":21805,"h":21805.5,"l":21789,"c":21794.5,"v":76.668}
{"ts":1658759160000,"o":21794.5,"h":21808,"l":21680,"c":21696.5,"v":1630.436}
{"ts":1658759220000,"o":21696.5,"h":21730,"l":21682.5,"c":21706,"v":841.407}
{"ts":1658759280000,"o":21706,"h":21731,"l":21700,"c":21729,"v":360.994}
{"ts":1658759340000,"o":21729,"h":21773,"l":21729,"c":21758.5,"v":294.32}
{"ts":1658759400000,"o":21758.5,"h":21765,"l":21735,"c":21746,"v":302.554}
{"ts":1658759460000,"o":21746,"h":21792,"l":21730,"c":21785,"v":302.674}
{"ts":1658759520000,"o":21785,"h":21799,"l":21772.5,"c":21791.5,"v":182.051}
{"ts":1658759580000,"o":21791.5,"h":21792,"l":21762,"c":21770,"v":176.05}
{"ts":1658759640000,"o":21770,"h":21784.5,"l":21752.5,"c":21752.5,"v":91.827}
{"ts":1658759700000,"o":21752.5,"h":21777,"l":21752.5,"c":21760,"v":68.017}
{"ts":1658759760000,"o":21760,"h":21780,"l":21751.5,"c":21755,"v":64.268}
{"ts":1658759820000,"o":21755,"h":21765.5,"l":21712,"c":21765.5,"v":281.546}
{"ts":1658759880000,"o":21765.5,"h":21790.5,"l":21760,"c":21784.5,"v":179.875}
{"ts":1658759940000,"o":21784.5,"h":21804,"l":21783,"c":21798,"v":208.055}
{"ts":1658760000000,"o":21798,"h":21815,"l":21794.5,"c":21808.5,"v":194.014}
{"ts":1658760060000,"o":21808.5,"h":21809,"l":21784,"c":21784,"v":108.787}
{"ts":1658760120000,"o":21784,"h":21807,"l":21764.5,"c":21801.5,"v":102.27}
{"ts":1658760180000,"o":21801.5,"h":21831,"l":21796.5,"c":21828,"v":313.795}
{"ts":1658760240000,"o":21828,"h":21840,"l":21825,"c":21836.5,"v":203.602}
{"ts":1658760300000,"o":21836.5,"h":21848,"l":21825,"c":21827.5,"v":213.109}
{"ts":1658760360000,"o":21827.5,"h":21840,"l":21827,"c":21832,"v":135.41}
{"ts":1658760420000,"o":21832,"h":21836,"l":21815,"c":21821.5,"v":82.618}
{"ts":1658760480000,"o":21821.5,"h":21830,"l":21800,"c":21803,"v":93.993}
{"ts":1658760540000,"o":21803,"h":21825,"l":21803,"c":21818,"v":37.251}
{"ts":1658760600000,"o":21818,"h":21837.5,"l":21814,"c":21817.5,"v":81.417}
{"ts":1658760660000,"o":21817.5,"h":21840,"l":21810,"c":21836.5,"v":69.717}
{"ts":1658760720000,"o":21836.5,"h":21843.5,"l":21833.5,"c":21843,"v":65.387}
{"ts":1658760780000,"o":21843,"h":21849.5,"l":21843,"c":21844,"v":95.304}
{"ts":1658760840000,"o":21844,"h":21844.5,"l":21830,"c":21844.5,"v":89.162}
{"ts":1658760900000,"o":21844.5,"h":21847.5,"l":21832,"c":21844.5,"v":93.887}
{"ts":1658760960000,"o":21844.5,"h":21889,"l":21844.5,"c":21865.5,"v":587.254}
{"ts":1658761020000,"o":21865.5,"h":21888,"l":21858,"c":21876,"v":180.589}
{"ts":1658761080000,"o":21876,"h":21882,"l":21867.5,"c":21873,"v":62.957}
{"ts":1658761140000,"o":21873,"h":21880,"l":21861,"c":21880,"v":86.881}
{"ts":1658761200000,"o":21880,"h":21880,"l":21859,"c":21860,"v":60.056}
{"ts":1658761260000,"o":21860,"h":21888.5,"l":21859.5,"c":21888.5,"v":161.382}
{"ts":1658761320000,"o":21888.5,"h":21890,"l":21873.5,"c":21884.5,"v":82.007}
{"ts":1658761380000,"o":21884.5,"h":21918,"l":21884,"c":21905,"v":375.954}
{"ts":1658761440000,"o":21905,"h":21922.5,"l":21893,"c":21893.5,"v":297.269}
{"ts":1658761500000,"o":21893.5,"h":21900,"l":21883,"c":21884,"v":200.375}
{"ts":1658761560000,"o":21884,"h":21884,"l":21828.5,"c":21849,"v":478.822}
{"ts":1658761620000,"o":21849,"h":21858.5,"l":21837.5,"c":21845,"v":161.415}
{"ts":1658761680000,"o":21845,"h":21859,"l":21845,"c":21852.5,"v":43.683}
{"ts":1658761740000,"o":21852.5,"h":21862,"l":21843.5,"c":21845.5,"v":75.85}
{"ts":1658761800000,"o":21845.5,"h":21854,"l":21840,"c":21840,"v":38.016}
{"ts":1658761860000,"o":21840,"h":21840.5,"l":21804,"c":21816,"v":317.004}
{"ts":1658761920000,"o":21816,"h":21816.5,"l":21791.5,"c":21792,"v":202.636}
{"ts":1658761980000,"o":21792,"h":21800,"l":21765,"c":21776.5,"v":222.832}
{"ts":1658762040000,"o":21776.5,"h":21798.5,"l":21764,"c":21771.5,"v":148.524}
{"ts":1658762100000,"o":21771.5,"h":21783.5,"l":21738,"c":21751,"v":332.194}
{"ts":1658762160000,"o":21751,"h":21770.5,"l":21751,"c":21761,"v":157.939}
{"ts":1658762220000,"o":21761,"h":21783,"l":21752.5,"c":21780.5,"v":113.522}
{"ts":1658762280000,"o":21780.5,"h":21795,"l":21770,"c":21770,"v":136.855}
{"ts":1658762340000,"o":21770,"h":21790,"l":21767.5,"c":21785,"v":138.733}
{"ts":1658762400000,"o":21785,"h":21799,"l":21784.5,"c":21785.5,"v":140.739}
{"ts":1658762460000,"o":21785.5,"h":21796,"l":21775,"c":21790,"v":73.237}
{"ts":1658762520000,"o":21790,"h":21799,"l":21779.5,"c":21794,"v":97.091}
{"ts":1658762580000,"o":21794,"h":21800,"l":21778,"c":21784.5,"v":119.831}
{"ts":1658762640000,"o":21784.5,"h":21788.5,"l":21778,"c":21786,"v":44.383}
{"ts":1658762700000,"o":21786,"h":21787.5,"l":21783,"c":21787.5,"v":59.978}
{"ts":1658762760000,"o":21787.5,"h":21787.5,"l":21753,"c":21757.5,"v":124.401}
{"ts":1658762820000,"o":21757.5,"h":21774,"l":21755,"c":21773,"v":190.122}
{"ts":1658762880000,"o":21773,"h":21777.5,"l":21762,"c":21775.5,"v":107.824}
{"ts":1658762940000,"o":21775.5,"h":21820,"l":21775.5,"c":21813,"v":240.099}
{"ts":1658763000000,"o":21813,"h":21860,"l":21813,"c":21856.5,"v":385.661}
{"ts":1658763060000,"o":21856.5,"h":21856.5,"l":21837,"c":21844,"v":215.602}
{"ts":1658763120000,"o":21844,"h":21861,"l":21839,"c":21860.5,"v":105.679}
{"ts":1658763180000,"o":21860.5,"h":21865,"l":21856,"c":21865,"v":83.051}
{"ts":1658763240000,"o":21865,"h":21874,"l":21856.5,"c":21860,"v":170.186}
{"ts":1658763300000,"o":21860,"h":21870,"l":21859,"c":21859.5,"v":89.907}
{"ts":1658763360000,"o":21859.5,"h":21866,"l":21855,"c":21856.5,"v":73.584}
{"ts":1658763420000,"o":21856.5,"h":21860,"l":21837.5,"c":21840.5,"v":115.155}
{"ts":1658763480000,"o":21840.5,"h":21865,"l":21840,"c":21864.5,"v":103.358}
{"ts":1658763540000,"o":21864.5,"h":21874,"l":21864,"c":21870,"v":56.95}
{"ts":1658763600000,"o":21870,"h":21897.5,"l":21869.5,"c":21882,"v":354.591}
{"ts":1658763660000,"o":21882,"h":21890,"l":21878,"c":21878.5,"v":91.409}
{"ts":1658763720000,"o":21878.5,"h":21881,"l":21874.5,"c":21879.5,"v":98.552}
{"ts":1658763780000,"o":21879.5,"h":21893,"l":21879,"c":21887,"v":126.223}
{"ts":1658763840000,"o":21887,"h":21887.5,"l":21881,"c":21887,"v":70.027}
{"ts":1658763900000,"o":21887,"h":21887.5,"l":21884,"c":21884.5,"v":30.012}
{"ts":1658763960000,"o":21884.5,"h":21900,"l":21884.5,"c":21894,"v":136.581}
{"ts":1658764020000,"o":21894,"h":21894,"l":21868.5,"c":21873,"v":129.945}
{"ts":1658764080000,"o":21873,"h":21880.5,"l":21861.5,"c":21861.5,"v":94.839}
{"ts":1658764140000,"o":21861.5,"h":21862,"l":21851,"c":21857,"v":90.207}
{"ts":1658764200000,"o":21857,"h":21873.5,"l":21856.5,"c":21864.5,"v":104.049}
{"ts":1658764260000,"o":21864.5,"h":21890,"l":21864,"c":21877,"v":52.07}
{"ts":1658764320000,"o":21877,"h":21886.5,"l":21876.5,"c":21886.5,"v":70.872}
{"ts":1658764380000,"o":21886.5,"h":21894.5,"l":21886,"c":21894.5,"v":51.88}
{"ts":1658764440000,"o":21894.5,"h":21898.5,"l":21886,"c":21898.5,"v":101.09}
{"ts":1658764500000,"o":21898.5,"h":21899,"l":21894,"c":21895,"v":59.815}
{"ts":1658764560000,"o":21895,"h":21895,"l":21880,"c":21890,"v":34.805}
{"ts":1658764620000,"o":21890,"h":21890.5,"l":21875.5,"c":21875.5,"v":35.855}
{"ts":1658764680000,"o":21875.5,"h":21897,"l":21875.5,"c":21896.5,"v":49.039}
{"ts":1658764740000,"o":21896.5,"h":21897,"l":21882,"c":21886,"v":41.123}
{"ts":1658764800000,"o":21886,"h":21887,"l":21879.5,"c":21886.5,"v":52.288}
{"ts":1658764860000,"o":21886.5,"h":21897.5,"l":21886.5,"c":21894.5,"v":117.526}
{"ts":1658764920000,"o":21894.5,"h":21981.5,"l":21888.5,"c":21958,"v":1196.197}
{"ts":1658764980000,"o":21958,"h":21958,"l":21932.5,"c":21939.5,"v":209.302}
{"ts":1658765040000,"o":21939.5,"h":21969.5,"l":21939.5,"c":21955,"v":133.78}
{"ts":1658765100000,"o":21955,"h":21972,"l":21952.5,"c":21970,"v":220.953}
{"ts":1658765160000,"o":21970,"h":21970,"l":21946,"c":21946,"v":75.643}
{"ts":1658765220000,"o":21946,"h":21946,"l":21928.5,"c":21936,"v":91.276}
{"ts":1658765280000,"o":21936,"h":21960,"l":21936,"c":21959.5,"v":195.366}
{"ts":1658765340000,"o":21959.5,"h":21961.5,"l":21928.5,"c":21934,"v":166.707}
{"ts":1658765400000,"o":21934,"h":21948.5,"l":21931.5,"c":21948,"v":42.208}
{"ts":1658765460000,"o":21948,"h":21950,"l":21942,"c":21948.5,"v":29.317}
{"ts":1658765520000,"o":21948.5,"h":21948.5,"l":21939,"c":21946,"v":134.606}
{"ts":1658765580000,"o":21946,"h":21947.5,"l":21923.5,"c":21929,"v":317.037}
{"ts":1658765640000,"o":21929,"h":21929,"l":21904,"c":21913.5,"v":99.749}
{"ts":1658765700000,"o":21913.5,"h":21940,"l":21903.5,"c":21940,"v":120.915}
{"ts":1658765760000,"o":21940,"h":21940,"l":21906.5,"c":21931,"v":114.404}
{"ts":1658765820000,"o":21931,"h":21931,"l":21913.5,"c":21913.5,"v":69.581}
{"ts":1658765880000,"o":21913.5,"h":21914,"l":21898,"c":21899.5,"v":130.183}
{"ts":1658765940000,"o":21899.5,"h":21900,"l":21885.5,"c":21889,"v":135.432}
{"ts":1658766000000,"o":21889,"h":21890,"l":21862.5,"c":21862.5,"v":179.624}
{"ts":1658766060000,"o":21862.5,"h":21876,"l":21861,"c":21861,"v":184.476}
{"ts":1658766120000,"o":21861,"h":21875.5,"l":21861,"c":21875.5,"v":104.367}
{"ts":1658766180000,"o":21875.5,"h":21876,"l":21852,"c":21871,"v":217.943}
{"ts":1658766240000,"o":21871,"h":21874,"l":21867,"c":21874,"v":15.245}
{"ts":1658766300000,"o":21874,"h":21874,"l":21852,"c":21852,"v":92.16}
{"ts":1658766360000,"o":21852,"h":21861,"l":21851,"c":21852.5,"v":39.997}
{"ts":1658766420000,"o":21852.5,"h":21867.5,"l":21852,"c":21867,"v":39.095}
{"ts":1658766480000,"o":21867,"h":21883,"l":21867,"c":21874,"v":43.46}
{"ts":1658766540000,"o":21874,"h":21874,"l":21857.5,"c":21868.5,"v":44.476}
{"ts":1658766600000,"o":21868.5,"h":21890.5,"l":21862,"c":21890.5,"v":121.193}
{"ts":1658766660000,"o":21890.5,"h":21890.5,"l":21885,"c":21885,"v":49.85}
{"ts":1658766720000,"o":21885,"h":21908,"l":21885,"c":21906.5,"v":81.916}
{"ts":1658766780000,"o":21906.5,"h":21906.5,"l":21886.5,"c":21887,"v":43.974}
{"ts":1658766840000,"o":21887,"h":21887,"l":21870.5,"c":21870.5,"v":33.649}
{"ts":1658766900000,"o":21870.5,"h":21878,"l":21870,"c":21870,"v":19.341}
{"ts":1658766960000,"o":21870,"h":21870.5,"l":21860,"c":21860,"v":23.247}
{"ts":1658767020000,"o":21860,"h":21860.5,"l":21852,"c":21852.5,"v":65.094}
{"ts":1658767080000,"o":21852.5,"h":21855.5,"l":21836,"c":21841,"v":156.353}
{"ts":1658767140000,"o":21841,"h":21841.5,"l":21832,"c":21832.5,"v":71.33}
{"ts":1658767200000,"o":21832.5,"h":21859,"l":21832.5,"c":21859,"v":43.291}
{"ts":1658767260000,"o":21859,"h":21906,"l":21858.5,"c":21906,"v":197.519}
{"ts":1658767320000,"o":21906,"h":21917,"l":21901.5,"c":21901.5,"v":50.114}
{"ts":1658767380000,"o":21901.5,"h":21907,"l":21875,"c":21907,"v":46.104}
{"ts":1658767440000,"o":21907,"h":21913,"l":21896.5,"c":21912.5,"v":32.431}
{"ts":1658767500000,"o":21912.5,"h":21941,"l":21907,"c":21937.5,"v":118.042}
{"ts":1658767560000,"o":21937.5,"h":21950.5,"l":21931.5,"c":21947,"v":134.218}
{"ts":1658767620000,"o":21947,"h":21959.5,"l":21944.5,"c":21945,"v":131.079}
{"ts":1658767680000,"o":21945,"h":21953,"l":21935.5,"c":21935.5,"v":68.279}
{"ts":1658767740000,"o":21935.5,"h":21952.5,"l":21935.5,"c":21948,"v":70.278}
{"ts":1658767800000,"o":21948,"h":21949.5,"l":21936.5,"c":21936.5,"v":86.626}
{"ts":1658767860000,"o":21936.5,"h":21944.5,"l":21936.5,"c":21937,"v":24.443}
{"ts":1658767920000,"o":21937,"h":21944,"l":21937,"c":21939.5,"v":19.128}
{"ts":1658767980000,"o":21939.5,"h":21945.5,"l":21929,"c":21944.5,"v":90.471}
{"ts":1658768040000,"o":21944.5,"h":21944.5,"l":21923,"c":21927,"v":73.799}
{"ts":1658768100000,"o":21927,"h":21936,"l":21915.5,"c":21931.5,"v":52.638}
{"ts":1658768160000,"o":21931.5,"h":21934.5,"l":21920.5,"c":21934.5,"v":36.813}
{"ts":1658768220000,"o":21934.5,"h":21964.5,"l":21934.5,"c":21942,"v":307.652}
{"ts":1658768280000,"o":21942,"h":21959.5,"l":21941.5,"c":21957.5,"v":100.991}
{"ts":1658768340000,"o":21957.5,"h":21958,"l":21940,"c":21940.5,"v":50.944}
{"ts":1658768400000,"o":21940.5,"h":21950,"l":21940.5,"c":21948.5,"v":44.832}
{"ts":1658768460000,"o":21948.5,"h":21949.5,"l":21946.5,"c":21949.5,"v":80.314}
{"ts":1658768520000,"o":21949.5,"h":21949.5,"l":21949,"c":21949.5,"v":26.453}
{"ts":1658768580000,"o":21949.5,"h":21949.5,"l":21940,"c":21940.5,"v":54.301}
{"ts":1658768640000,"o":21940.5,"h":21954.5,"l":21940,"c":21953.5,"v":85.502}
{"ts":1658768700000,"o":21953.5,"h":21953.5,"l":21941,"c":21941.5,"v":20.48}
{"ts":1658768760000,"o":21941.5,"h":21954,"l":21935,"c":21954,"v":76.831}
{"ts":1658768820000,"o":21954,"h":21954,"l":21942,"c":21942.5,"v":28.728}
{"ts":1658768880000,"o":21942.5,"h":21951.5,"l":21942,"c":21949,"v":19.601}
{"ts":1658768940000,"o":21949,"h":21974,"l":21946,"c":21974,"v":103.368}
{"ts":1658769000000,"o":21974,"h":21993.5,"l":21960,"c":21988,"v":244.574}
{"ts":1658769060000,"o":21988,"h":21988,"l":21955.5,"c":21955.5,"v":107.845}
{"ts":1658769120000,"o":21955.5,"h":21961.5,"l":21955.5,"c":21956.5,"v":20.34}
{"ts":1658769180000,"o":21956.5,"h":21961,"l":21954.5,"c":21954.5,"v":31.069}
{"ts":1658769240000,"o":21954.5,"h":21963,"l":21950,"c":21957.5,"v":37.521}
{"ts":1658769300000,"o":21957.5,"h":21962,"l":21941.5,"c":21944.5,"v":82.104}
{"ts":1658769360000,"o":21944.5,"h":21945,"l":21932,"c":21938,"v":58.356}
{"ts":1658769420000,"o":21938,"h":21938,"l":21927,"c":21931.5,"v":52.209}
{"ts":1658769480000,"o":21931.5,"h":21950,"l":21931.5,"c":21949.5,"v":96.254}
{"ts":1658769540000,"o":21949.5,"h":21957.5,"l":21949.5,"c":21957.5,"v":30.483}
{"ts":1658769600000,"o":21957.5,"h":21978.5,"l":21957,"c":21976,"v":76.565}
{"ts":1658769660000,"o":21976,"h":21976,"l":21942,"c":21950,"v":49.219}
{"ts":1658769720000,"o":21950,"h":21950.5,"l":21939.5,"c":21941.5,"v":34.836}
{"ts":1658769780000,"o":21941.5,"h":21953.5,"l":21941,"c":21945.5,"v":18.84}
{"ts":1658769840000,"o":21945.5,"h":21947.5,"l":21943.5,"c":21944,"v":21.755}
{"ts":1658769900000,"o":21944,"h":21974.5,"l":21944,"c":21972.5,"v":35.24}
{"ts":1658769960000,"o":21972.5,"h":21973,"l":21956.5,"c":21957,"v":17.169}
{"ts":1658770020000,"o":21957,"h":21965,"l":21953,"c":21965,"v":11.337}
{"ts":1658770080000,"o":21965,"h":21971,"l":21952.5,"c":21971,"v":56.316}
{"ts":1658770140000,"o":21971,"h":21971,"l":21968,"c":21969.5,"v":33.078}
{"ts":1658770200000,"o":21969.5,"h":21976,"l":21969,"c":21969,"v":71.934}
{"ts":1658770260000,"o":21969,"h":21975.5,"l":21969,"c":21973,"v":34.373}
{"ts":1658770320000,"o":21973,"h":21975.5,"l":21966.5,"c":21975,"v":49.537}
{"ts":1658770380000,"o":21975,"h":21989,"l":21975,"c":21986,"v":60.513}
{"ts":1658770440000,"o":21986,"h":21986,"l":21969.5,"c":21969.5,"v":46.739}
{"ts":1658770500000,"o":21969.5,"h":21970,"l":21930,"c":21930.5,"v":155.347}
{"ts":1658770560000,"o":21930.5,"h":21948,"l":21930,"c":21939,"v":102.695}
{"ts":1658770620000,"o":21939,"h":21939,"l":21928,"c":21930.5,"v":109.48}
{"ts":1658770680000,"o":21930.5,"h":21938,"l":21930,"c":21933.5,"v":41.448}
{"ts":1658770740000,"o":21933.5,"h":21934,"l":21900,"c":21905.5,"v":144.003}
{"ts":1658770800000,"o":21905.5,"h":21918.5,"l":21886,"c":21886.5,"v":346.907}
{"ts":1658770860000,"o":21886.5,"h":21905.5,"l":21886,"c":21903,"v":83.249}
{"ts":1658770920000,"o":21903,"h":21903,"l":21882,"c":21891.5,"v":182.633}
{"ts":1658770980000,"o":21891.5,"h":21909,"l":21891,"c":21908.5,"v":89.704}
{"ts":1658771040000,"o":21908.5,"h":21917,"l":21908,"c":21911.5,"v":56.097}
{"ts":1658771100000,"o":21911.5,"h":21919.5,"l":21910,"c":21914.5,"v":49.071}
{"ts":1658771160000,"o":21914.5,"h":21914.5,"l":21909,"c":21909.5,"v":11.015}
{"ts":1658771220000,"o":21909.5,"h":21918.5,"l":21909,"c":21912,"v":23.969}
{"ts":1658771280000,"o":21912,"h":21912,"l":21886.5,"c":21889.5,"v":62.576}
{"ts":1658771340000,"o":21889.5,"h":21889.5,"l":21860,"c":21868,"v":211.88}
{"ts":1658771400000,"o":21868,"h":21877,"l":21841,"c":21850,"v":184.198}
{"ts":1658771460000,"o":21850,"h":21856.5,"l":21837,"c":21856.5,"v":148.338}
{"ts":1658771520000,"o":21856.5,"h":21856.5,"l":21843,"c":21843.5,"v":26.364}
{"ts":1658771580000,"o":21843.5,"h":21849,"l":21836.5,"c":21837,"v":90.493}
{"ts":1658771640000,"o":21837,"h":21850,"l":21836.5,"c":21845.5,"v":40.066}
{"ts":1658771700000,"o":21845.5,"h":21845.5,"l":21833.5,"c":21833.5,"v":81.568}
{"ts":1658771760000,"o":21833.5,"h":21868,"l":21832,"c":21868,"v":146.552}
{"ts":1658771820000,"o":21868,"h":21872.5,"l":21867.5,"c":21872,"v":41.928}
{"ts":1658771880000,"o":21872,"h":21880,"l":21850,"c":21850,"v":137.414}
{"ts":1658771940000,"o":21850,"h":21862.5,"l":21850,"c":21852,"v":51.647}
{"ts":1658772000000,"o":21852,"h":21856.5,"l":21851,"c":21853.5,"v":32.165}
{"ts":1658772060000,"o":21853.5,"h":21862,"l":21843,"c":21862,"v":52.004}
{"ts":1658772120000,"o":21862,"h":21868,"l":21833.5,"c":21834,"v":84.867}
{"ts":1658772180000,"o":21834,"h":21837,"l":21813,"c":21815,"v":164.783}
{"ts":1658772240000,"o":21815,"h":21824,"l":21759,"c":21784.5,"v":387.83}
{"ts":1658772300000,"o":21784.5,"h":21833,"l":21784,"c":21832.5,"v":81.846}
{"ts":1658772360000,"o":21832.5,"h":21848.5,"l":21820,"c":21840.5,"v":147.379}
{"ts":1658772420000,"o":21840.5,"h":21840.5,"l":21823.5,"c":21826,"v":32.67}
{"ts":1658772480000,"o":21826,"h":21832.5,"l":21822,"c":21832.5,"v":48.647}
{"ts":1658772540000,"o":21832.5,"h":21832.5,"l":21814,"c":21817.5,"v":51.171}
{"ts":1658772600000,"o":21817.5,"h":21833,"l":21817.5,"c":21828.5,"v":29.948}
{"ts":1658772660000,"o":21828.5,"h":21835,"l":21828.5,"c":21835,"v":36.827}
{"ts":1658772720000,"o":21835,"h":21856,"l":21834.5,"c":21856,"v":39.42}
{"ts":1658772780000,"o":21856,"h":21875,"l":21850,"c":21864,"v":171.166}
{"ts":1658772840000,"o":21864,"h":21869.5,"l":21850,"c":21850.5,"v":33.442}
{"ts":1658772900000,"o":21850.5,"h":21868.5,"l":21850,"c":21868.5,"v":39.387}
{"ts":1658772960000,"o":21868.5,"h":21868.5,"l":21860,"c":21860.5,"v":115.708}
{"ts":1658773020000,"o":21860.5,"h":21861,"l":21845,"c":21845,"v":30.752}
{"ts":1658773080000,"o":21845,"h":21845,"l":21829,"c":21829,"v":37.954}
{"ts":1658773140000,"o":21829,"h":21843,"l":21825,"c":21841.5,"v":22.191}
{"ts":1658773200000,"o":21841.5,"h":21849,"l":21841.5,"c":21848,"v":10.902}
{"ts":1658773260000,"o":21848,"h":21862.5,"l":21848,"c":21856,"v":87.221}
{"ts":1658773320000,"o":21856,"h":21882.5,"l":21855.5,"c":21880,"v":50.886}
{"ts":1658773380000,"o":21880,"h":21880.5,"l":21879.5,"c":21880,"v":46.208}
{"ts":1658773440000,"o":21880,"h":21880,"l":21867.5,"c":21868,"v":17.883}
{"ts":1658773500000,"o":21868,"h":21882,"l":21863,"c":21879.5,"v":36.041}
{"ts":1658773560000,"o":21879.5,"h":21880,"l":21855,"c":21855.5,"v":16.305}
{"ts":1658773620000,"o":21855.5,"h":21869.5,"l":21855,"c":21869.5,"v":20.271}
{"ts":1658773680000,"o":21869.5,"h":21870.5,"l":21862,"c":21862.5,"v":11.837}
{"ts":1658773740000,"o":21862.5,"h":21869,"l":21858,"c":21867,"v":17.078}
{"ts":1658773800000,"o":21867,"h":21867,"l":21855,"c":21855.5,"v":27.647}
{"ts":1658773860000,"o":21855.5,"h":21868,"l":21855,"c":21863,"v":57.373}
{"ts":1658773920000,"o":21863,"h":21878,"l":21862,"c":21878,"v":49.51}
{"ts":1658773980000,"o":21878,"h":21880,"l":21877,"c":21877.5,"v":13.077}
{"ts":1658774040000,"o":21877.5,"h":21892,"l":21877,"c":21892,"v":52.047}
{"ts":1658774100000,"o":21892,"h":21924,"l":21891.5,"c":21917.5,"v":263.39}
{"ts":1658774160000,"o":21917.5,"h":21924.5,"l":21917,"c":21919.5,"v":90.218}
{"ts":1658774220000,"o":21919.5,"h":21922,"l":21897,"c":21899.5,"v":36.93}
{"ts":1658774280000,"o":21899.5,"h":21900,"l":21861,"c":21861,"v":56.009}
{"ts":1658774340000,"o":21861,"h":21866.5,"l":21851,"c":21864,"v":77.558}
{"ts":1658774400000,"o":21864,"h":21884,"l":21863.5,"c":21884,"v":28.006}
{"ts":1658774460000,"o":21884,"h":21900,"l":21884,"c":21900,"v":24.894}
{"ts":1658774520000,"o":21900,"h":21900,"l":21892,"c":21897,"v":26.294}
{"ts":1658774580000,"o":21897,"h":21897,"l":21882.5,"c":21890.5,"v":28.15}
{"ts":1658774640000,"o":21890.5,"h":21897,"l":21880.5,"c":21883,"v":42.284}
{"ts":1658774700000,"o":21883,"h":21890,"l":21883,"c":21889.5,"v":7.125}
{"ts":1658774760000,"o":21889.5,"h":21889.5,"l":21854.5,"c":21857.5,"v":39.142}
{"ts":1658774820000,"o":21857.5,"h":21858,"l":21845,"c":21845,"v":55.39}
{"ts":1658774880000,"o":21845,"h":21859,"l":21837.5,"c":21853,"v":143.189}
{"ts":1658774940000,"o":21853,"h":21853,"l":21838.5,"c":21853,"v":59.442}
{"ts":1658775000000,"o":21853,"h":21853,"l":21845.5,"c":21845.5,"v":23.638}
{"ts":1658775060000,"o":21845.5,"h":21846,"l":21820,"c":21828,"v":59.912}
{"ts":1658775120000,"o":21828,"h":21830.5,"l":21812,"c":21812.5,"v":98.8}
{"ts":1658775180000,"o":21812.5,"h":21828.5,"l":21794,"c":21828,"v":136.662}
{"ts":1658775240000,"o":21828,"h":21832.5,"l":21825,"c":21828,"v":25.149}
{"ts":1658775300000,"o":21828,"h":21855.5,"l":21825,"c":21855.5,"v":39.198}
{"ts":1658775360000,"o":21855.5,"h":21859.5,"l":21855,"c":21857,"v":17.281}
{"ts":1658775420000,"o":21857,"h":21857.5,"l":21846,"c":21849.5,"v":13.004}
{"ts":1658775480000,"o":21849.5,"h":21849.5,"l":21814,"c":21814,"v":35.199}
{"ts":1658775540000,"o":21814,"h":21818,"l":21800,"c":21811.5,"v":84.642}
{"ts":1658775600000,"o":21811.5,"h":21817,"l":21806,"c":21815.5,"v":44.832}
{"ts":1658775660000,"o":21815.5,"h":21815.5,"l":21775.5,"c":21802.5,"v":173.044}
{"ts":1658775720000,"o":21802.5,"h":21814,"l":21799,"c":21814,"v":63.462}
{"ts":1658775780000,"o":21814,"h":21814,"l":21786.5,"c":21795.5,"v":64.465}
{"ts":1658775840000,"o":21795.5,"h":21800,"l":21775.5,"c":21783,"v":106.948}
{"ts":1658775900000,"o":21783,"h":21810,"l":21776,"c":21803,"v":43.235}
{"ts":1658775960000,"o":21803,"h":21803,"l":21774,"c":21774.5,"v":64.759}
{"ts":1658776020000,"o":21774.5,"h":21775.5,"l":21688,"c":21706,"v":1216.089}
{"ts":1658776080000,"o":21706,"h":21755,"l":21692.5,"c":21692.5,"v":370.408}
{"ts":1658776140000,"o":21692.5,"h":21698.5,"l":21612,"c":21632,"v":1888.339}
{"ts":1658776200000,"o":21632,"h":21665.5,"l":21613,"c":21658,"v":330.183}
{"ts":1658776260000,"o":21658,"h":21670,"l":21627,"c":21632,"v":446.158}
{"ts":1658776320000,"o":21632,"h":21664,"l":21625.5,"c":21646,"v":249.642}
{"ts":1658776380000,"o":21646,"h":21660,"l":21636.5,"c":21653.5,"v":193.789}
{"ts":1658776440000,"o":21653.5,"h":21662,"l":21649.5,"c":21658,"v":107.214}
{"ts":1658776500000,"o":21658,"h":21696.5,"l":21630,"c":21676.5,"v":286.81}
{"ts":1658776560000,"o":21676.5,"h":21698,"l":21675.5,"c":21698,"v":94.351}
{"ts":1658776620000,"o":21698,"h":21698,"l":21680,"c":21694,"v":99.15}
{"ts":1658776680000,"o":21694,"h":21698,"l":21676,"c":21692,"v":67.854}
{"ts":1658776740000,"o":21692,"h":21695,"l":21681,"c":21681.5,"v":45.825}
{"ts":1658776800000,"o":21681.5,"h":21694,"l":21666,"c":21666,"v":217.37}
{"ts":1658776860000,"o":21666,"h":21670,"l":21635,"c":21651.5,"v":155.712}
{"ts":1658776920000,"o":21651.5,"h":21674,"l":21646,"c":21646.5,"v":80.697}
{"ts":1658776980000,"o":21646.5,"h":21658,"l":21633,"c":21647,"v":92.897}
{"ts":1658777040000,"o":21647,"h":21670,"l":21646.5,"c":21658,"v":101.623}
{"ts":1658777100000,"o":21658,"h":21662.5,"l":21639.5,"c":21645.5,"v":143.281}
{"ts":1658777160000,"o":21645.5,"h":21665,"l":21645.5,"c":21660.5,"v":32.137}
{"ts":1658777220000,"o":21660.5,"h":21660.5,"l":21640.5,"c":21645,"v":34.535}
{"ts":1658777280000,"o":21645,"h":21645.5,"l":21634.5,"c":21637.5,"v":44.095}
{"ts":1658777340000,"o":21637.5,"h":21638,"l":21626.5,"c":21626.5,"v":130.243}
{"ts":1658777400000,"o":21626.5,"h":21670,"l":21626.5,"c":21648,"v":166.512}
{"ts":1658777460000,"o":21648,"h":21656,"l":21640,"c":21650.5,"v":44.968}
{"ts":1658777520000,"o":21650.5,"h":21650.5,"l":21580,"c":21580,"v":852.94}
{"ts":1658777580000,"o":21580,"h":21606.5,"l":21558,"c":21606.5,"v":848.25}
{"ts":1658777640000,"o":21606.5,"h":21634,"l":21602,"c":21609,"v":257.403}
{"ts":1658777700000,"o":21609,"h":21645,"l":21608.5,"c":21645,"v":222.483}
{"ts":1658777760000,"o":21645,"h":21649,"l":21633,"c":21645.5,"v":254.901}
{"ts":1658777820000,"o":21645.5,"h":21653.5,"l":21636,"c":21647.5,"v":95.752}
{"ts":1658777880000,"o":21647.5,"h":21665,"l":21647.5,"c":21660,"v":134.51}
{"ts":1658777940000,"o":21660,"h":21663.5,"l":21641,"c":21661.5,"v":179.475}
{"ts":1658778000000,"o":21661.5,"h":21665,"l":21651.5,"c":21665,"v":61.886}
{"ts":1658778060000,"o":21665,"h":21689,"l":21657.5,"c":21658,"v":168.592}
{"ts":1658778120000,"o":21658,"h":21661,"l":21636,"c":21654.5,"v":72.329}
{"ts":1658778180000,"o":21654.5,"h":21668,"l":21650,"c":21650,"v":116.123}
{"ts":1658778240000,"o":21650,"h":21672.5,"l":21644.5,"c":21672.5,"v":40.558}
{"ts":1658778300000,"o":21672.5,"h":21677.5,"l":21670.5,"c":21673,"v":44.79}
{"ts":1658778360000,"o":21673,"h":21695,"l":21651,"c":21690,"v":147.976}
{"ts":1658778420000,"o":21690,"h":21721.5,"l":21690,"c":21712.5,"v":213.847}
{"ts":1658778480000,"o":21712.5,"h":21713.5,"l":21705,"c":21709.5,"v":43.548}
{"ts":1658778540000,"o":21709.5,"h":21715,"l":21706.5,"c":21715,"v":76.224}
{"ts":1658778600000,"o":21715,"h":21735.5,"l":21714,"c":21732.5,"v":243.201}
{"ts":1658778660000,"o":21732.5,"h":21808,"l":21732.5,"c":21803,"v":1060.348}
{"ts":1658778720000,"o":21803,"h":21868.5,"l":21795,"c":21848.5,"v":662.886}
{"ts":1658778780000,"o":21848.5,"h":21849,"l":21830,"c":21834,"v":188.591}
{"ts":1658778840000,"o":21834,"h":21847,"l":21820.5,"c":21836,"v":146.376}
{"ts":1658778900000,"o":21836,"h":21836,"l":21736.5,"c":21751,"v":863.614}
{"ts":1658778960000,"o":21751,"h":21794,"l":21751,"c":21785,"v":182.809}
{"ts":1658779020000,"o":21785,"h":21800,"l":21777.5,"c":21784.5,"v":143.265}
{"ts":1658779080000,"o":21784.5,"h":21825.5,"l":21784.5,"c":21825.5,"v":182.153}
{"ts":1658779140000,"o":21825.5,"h":21887,"l":21821.5,"c":21878,"v":382.619}
{"ts":1658779200000,"o":21878,"h":21898.5,"l":21870,"c":21892.5,"v":453.885}
{"ts":1658779260000,"o":21892.5,"h":21948.5,"l":21879,"c":21937.5,"v":348.255}
{"ts":1658779320000,"o":21937.5,"h":22047,"l":21919.5,"c":22042.5,"v":1089.489}
{"ts":1658779380000,"o":22042.5,"h":22180,"l":22042,"c":22073,"v":3270.903}
{"ts":1658779440000,"o":22073,"h":22150,"l":22060.5,"c":22071.5,"v":577.974}
{"ts":1658779500000,"o":22071.5,"h":22136,"l":22070,"c":22120.5,"v":355.294}
{"ts":1658779560000,"o":22120.5,"h":22130,"l":22080,"c":22120.5,"v":421.909}
{"ts":1658779620000,"o":22120.5,"h":22135.5,"l":22100,"c":22125.5,"v":370.382}
{"ts":1658779680000,"o":22125.5,"h":22142,"l":22100,"c":22103,"v":190.372}
{"ts":1658779740000,"o":22103,"h":22140,"l":22103,"c":22136.5,"v":142.465}
{"ts":1658779800000,"o":22136.5,"h":22136.5,"l":22105,"c":22121.5,"v":153.05}
{"ts":1658779860000,"o":22121.5,"h":22150,"l":22111,"c":22140,"v":171.467}
{"ts":1658779920000,"o":22140,"h":22180,"l":22134,"c":22174.5,"v":314.737}
{"ts":1658779980000,"o":22174.5,"h":22175,"l":22143,"c":22162.5,"v":135.113}
{"ts":1658780040000,"o":22162.5,"h":22168,"l":22143.5,"c":22155,"v":110.277}
{"ts":1658780100000,"o":22155,"h":22170,"l":22108,"c":22122,"v":167.65}
{"ts":1658780160000,"o":22122,"h":22193.5,"l":22122,"c":22182,"v":518.63}
{"ts":1658780220000,"o":22182,"h":22200,"l":22144.5,"c":22154.5,"v":387.001}
{"ts":1658780280000,"o":22154.5,"h":22155,"l":22082.5,"c":22088,"v":423.626}
{"ts":1658780340000,"o":22088,"h":22089,"l":22071.5,"c":22075.5,"v":253.537}
{"ts":1658780400000,"o":22075.5,"h":22115,"l":22074,"c":22100,"v":211.926}
{"ts":1658780460000,"o":22100,"h":22109.5,"l":22080,"c":22083,"v":163.926}
{"ts":1658780520000,"o":22083,"h":22102,"l":22066,"c":22066,"v":183.03}
{"ts":1658780580000,"o":22066,"h":22093,"l":22066,"c":22079.5,"v":269.713}
{"ts":1658780640000,"o":22079.5,"h":22088.5,"l":22077.5,"c":22088.5,"v":85.565}
{"ts":1658780700000,"o":22088.5,"h":22093.5,"l":22050,"c":22050.5,"v":211.828}
{"ts":1658780760000,"o":22050.5,"h":22057,"l":22040.5,"c":22054,"v":196.21}
{"ts":1658780820000,"o":22054,"h":22115,"l":22053,"c":22101,"v":241.707}
{"ts":1658780880000,"o":22101,"h":22104,"l":22093,"c":22099.5,"v":132.536}
{"ts":1658780940000,"o":22099.5,"h":22099.5,"l":22093,"c":22099,"v":30.129}
{"ts":1658781000000,"o":22099,"h":22108,"l":22099,"c":22107.5,"v":33.832}
{"ts":1658781060000,"o":22107.5,"h":22108,"l":22065.5,"c":22100,"v":208.793}
{"ts":1658781120000,"o":22100,"h":22100,"l":22084.5,"c":22088,"v":31.325}
{"ts":1658781180000,"o":22088,"h":22088.5,"l":22078,"c":22080,"v":27.884}
{"ts":1658781240000,"o":22080,"h":22088.5,"l":22072.5,"c":22080,"v":61.627}
{"ts":1658781300000,"o":22080,"h":22080,"l":22075,"c":22075,"v":25.793}
{"ts":1658781360000,"o":22075,"h":22088.5,"l":22074.5,"c":22075,"v":119.158}
{"ts":1658781420000,"o":22075,"h":22122,"l":22074.5,"c":22105,"v":212.089}
{"ts":1658781480000,"o":22105,"h":22112.5,"l":22103,"c":22109.5,"v":37.065}
{"ts":1658781540000,"o":22109.5,"h":22133,"l":22109.5,"c":22132.5,"v":163.846}
{"ts":1658781600000,"o":22132.5,"h":22200,"l":22132.5,"c":22181,"v":700.036}
{"ts":1658781660000,"o":22181,"h":22198,"l":22168.5,"c":22187,"v":206.94}
{"ts":1658781720000,"o":22187,"h":22219,"l":22186.5,"c":22202.5,"v":359.766}
{"ts":1658781780000,"o":22202.5,"h":22225,"l":22200,"c":22216,"v":288.042}
{"ts":1658781840000,"o":22216,"h":22248,"l":22215.5,"c":22238.5,"v":291.463}
{"ts":1658781900000,"o":22238.5,"h":22241.5,"l":22160,"c":22178,"v":276.226}
{"ts":1658781960000,"o":22178,"h":22185,"l":22070.5,"c":22102.5,"v":630.022}
{"ts":1658782020000,"o":22102.5,"h":22133.5,"l":22102,"c":22129.5,"v":179.615}
{"ts":1658782080000,"o":22129.5,"h":22130,"l":22114,"c":22114.5,"v":106.928}
{"ts":1658782140000,"o":22114.5,"h":22185,"l":22111,"c":22180,"v":368.953}
{"ts":1658782200000,"o":22180,"h":22213.5,"l":22179.5,"c":22194.5,"v":370.999}
{"ts":1658782260000,"o":22194.5,"h":22194.5,"l":22167,"c":22172,"v":249.322}
{"ts":1658782320000,"o":22172,"h":22177,"l":22166.5,"c":22176.5,"v":60.915}
{"ts":1658782380000,"o":22176.5,"h":22199,"l":22176.5,"c":22197.5,"v":50.442}
{"ts":1658782440000,"o":22197.5,"h":22197.5,"l":22171.5,"c":22171.5,"v":37.011}
{"ts":1658782500000,"o":22171.5,"h":22183,"l":22157,"c":22157,"v":76.717}
{"ts":1658782560000,"o":22157,"h":22170,"l":22157,"c":22163.5,"v":40.898}
{"ts":1658782620000,"o":22163.5,"h":22164,"l":22142,"c":22142.5,"v":63.532}
{"ts":1658782680000,"o":22142.5,"h":22168,"l":22142.5,"c":22152,"v":56.291}
{"ts":1658782740000,"o":22152,"h":22162,"l":22149.5,"c":22157.5,"v":103.603}
{"ts":1658782800000,"o":22157.5,"h":22172.5,"l":22130.5,"c":22143,"v":96.29}
{"ts":1658782860000,"o":22143,"h":22146.5,"l":22127,"c":22133,"v":66.575}
{"ts":1658782920000,"o":22133,"h":22145,"l":22132.5,"c":22144.5,"v":26.647}
{"ts":1658782980000,"o":22144.5,"h":22145,"l":22132,"c":22141.5,"v":50.379}
{"ts":1658783040000,"o":22141.5,"h":22141.5,"l":22137,"c":22137,"v":60.159}
{"ts":1658783100000,"o":22137,"h":22137.5,"l":22105,"c":22112.5,"v":153.841}
{"ts":1658783160000,"o":22112.5,"h":22124.5,"l":22108,"c":22108,"v":91.055}
{"ts":1658783220000,"o":22108,"h":22114.5,"l":22090,"c":22090,"v":300.528}
{"ts":1658783280000,"o":22090,"h":22102.5,"l":22058,"c":22089.5,"v":264.309}
{"ts":1658783340000,"o":22089.5,"h":22103.5,"l":22081.5,"c":22084.5,"v":121.007}
{"ts":1658783400000,"o":22084.5,"h":22094,"l":22070.5,"c":22079.5,"v":70.184}
{"ts":1658783460000,"o":22079.5,"h":22082,"l":22076,"c":22080.5,"v":26.593}
{"ts":1658783520000,"o":22080.5,"h":22112,"l":22079.5,"c":22108.5,"v":135.26}
{"ts":1658783580000,"o":22108.5,"h":22114,"l":22102,"c":22110.5,"v":42.43}
{"ts":1658783640000,"o":22110.5,"h":22163,"l":22110,"c":22148.5,"v":142.506}
{"ts":1658783700000,"o":22148.5,"h":22150,"l":22136.5,"c":22137,"v":63.845}
{"ts":1658783760000,"o":22137,"h":22154.5,"l":22125.5,"c":22125.5,"v":64.709}
{"ts":1658783820000,"o":22125.5,"h":22125.5,"l":22100.5,"c":22105,"v":66.645}
{"ts":1658783880000,"o":22105,"h":22105,"l":22094.5,"c":22100.5,"v":38.765}
{"ts":1658783940000,"o":22100.5,"h":22105,"l":22070.5,"c":22076.5,"v":98.723}
{"ts":1658784000000,"o":22076.5,"h":22107,"l":22076.5,"c":22090.5,"v":61.753}
{"ts":1658784060000,"o":22090.5,"h":22100,"l":22078.5,"c":22086.5,"v":39.896}
{"ts":1658784120000,"o":22086.5,"h":22092.5,"l":22086.5,"c":22089.5,"v":16.693}
{"ts":1658784180000,"o":22089.5,"h":22089.5,"l":22083.5,"c":22084.5,"v":20.591}
{"ts":1658784240000,"o":22084.5,"h":22086,"l":22077.5,"c":22077.5,"v":29.508}
{"ts":1658784300000,"o":22077.5,"h":22089.5,"l":22077,"c":22086,"v":28.926}
{"ts":1658784360000,"o":22086,"h":22086,"l":22085.5,"c":22086,"v":7.96}
{"ts":1658784420000,"o":22086,"h":22086,"l":22085.5,"c":22085.5,"v":19.344}
{"ts":1658784480000,"o":22085.5,"h":22094.5,"l":22085.5,"c":22086.5,"v":51.552}
{"ts":1658784540000,"o":22086.5,"h":22087,"l":22086,"c":22086.5,"v":6.773}
{"ts":1658784600000,"o":22086.5,"h":22086.5,"l":22086,"c":22086,"v":9.665}
{"ts":1658784660000,"o":22086,"h":22093,"l":22086,"c":22092.5,"v":14.638}
{"ts":1658784720000,"o":22092.5,"h":22137.5,"l":22092.5,"c":22109.5,"v":202.442}
{"ts":1658784780000,"o":22109.5,"h":22110,"l":22091,"c":22092,"v":25.234}
{"ts":1658784840000,"o":22092,"h":22099,"l":22089.5,"c":22099,"v":12.825}
{"ts":1658784900000,"o":22099,"h":22099,"l":22093.5,"c":22093.5,"v":9.621}
{"ts":1658784960000,"o":22093.5,"h":22093.5,"l":22087,"c":22088.5,"v":14.677}
{"ts":1658785020000,"o":22088.5,"h":22088.5,"l":22081.5,"c":22083,"v":14.514}
{"ts":1658785080000,"o":22083,"h":22083,"l":22079.5,"c":22080,"v":24.94}
{"ts":1658785140000,"o":22080,"h":22080,"l":22078,"c":22078,"v":16.92}
{"ts":1658785200000,"o":22078,"h":22088,"l":22078,"c":22083.5,"v":20.383}
{"ts":1658785260000,"o":22083.5,"h":22083.5,"l":22072,"c":22072,"v":52.664}
{"ts":1658785320000,"o":22072,"h":22072.5,"l":22015,"c":22044,"v":335.495}
{"ts":1658785380000,"o":22044,"h":22062,"l":22035,"c":22042,"v":85.682}
{"ts":1658785440000,"o":22042,"h":22054.5,"l":22030.5,"c":22040,"v":123.631}
{"ts":1658785500000,"o":22040,"h":22045.5,"l":21981,"c":21987.5,"v":269.068}
{"ts":1658785560000,"o":21987.5,"h":22024.5,"l":21963.5,"c":22009.5,"v":256.502}
{"ts":1658785620000,"o":22009.5,"h":22034.5,"l":22009.5,"c":22013.5,"v":228.516}
{"ts":1658785680000,"o":22013.5,"h":22013.5,"l":22010,"c":22012,"v":42.423}
{"ts":1658785740000,"o":22012,"h":22014,"l":22010.5,"c":22013.5,"v":30.609}
{"ts":1658785800000,"o":22013.5,"h":22040,"l":22013.5,"c":22036.5,"v":49.59}
{"ts":1658785860000,"o":22036.5,"h":22049,"l":22036,"c":22045.5,"v":131.654}
{"ts":1658785920000,"o":22045.5,"h":22045.5,"l":22036.5,"c":22039.5,"v":21.788}
{"ts":1658785980000,"o":22039.5,"h":22045.5,"l":22039.5,"c":22042.5,"v":9.677}
{"ts":1658786040000,"o":22042.5,"h":22045.5,"l":22036.5,"c":22045,"v":123.604}
{"ts":1658786100000,"o":22045,"h":22045.5,"l":22035.5,"c":22036,"v":9.764}
{"ts":1658786160000,"o":22036,"h":22036,"l":22005.5,"c":22014.5,"v":28.187}
{"ts":1658786220000,"o":22014.5,"h":22018,"l":22007,"c":22017.5,"v":53.107}
{"ts":1658786280000,"o":22017.5,"h":22025,"l":22017.5,"c":22024.5,"v":21.542}
{"ts":1658786340000,"o":22024.5,"h":22031.5,"l":22021,"c":22021.5,"v":155.612}
{"ts":1658786400000,"o":22021.5,"h":22021.5,"l":21988,"c":21994.5,"v":233.98}
{"ts":1658786460000,"o":21994.5,"h":22013.5,"l":21993.5,"c":22013.5,"v":89.862}
{"ts":1658786520000,"o":22013.5,"h":22015,"l":21991,"c":21991.5,"v":50.67}
{"ts":1658786580000,"o":21991.5,"h":22014,"l":21972.5,"c":21972.5,"v":232.108}
{"ts":1658786640000,"o":21972.5,"h":21996,"l":21969.5,"c":21973,"v":133.243}
{"ts":1658786700000,"o":21973,"h":22000,"l":21968.5,"c":22000,"v":56.098}
{"ts":1658786760000,"o":22000,"h":22000,"l":21978.5,"c":21995.5,"v":39.905}
{"ts":1658786820000,"o":21995.5,"h":21995.5,"l":21970,"c":21970,"v":84.701}
{"ts":1658786880000,"o":21970,"h":21979.5,"l":21964,"c":21979,"v":88.009}
{"ts":1658786940000,"o":21979,"h":21980,"l":21973,"c":21974,"v":53.589}
{"ts":1658787000000,"o":21974,"h":22000,"l":21974,"c":22000,"v":81.909}
{"ts":1658787060000,"o":22000,"h":22000,"l":21967.5,"c":21970,"v":73.332}
{"ts":1658787120000,"o":21970,"h":21970.5,"l":21924.5,"c":21952.5,"v":697.172}
{"ts":1658787180000,"o":21952.5,"h":21954.5,"l":21873.5,"c":21932,"v":1136.98}
{"ts":1658787240000,"o":21932,"h":21932.5,"l":21833,"c":21849.5,"v":936.848}
{"ts":1658787300000,"o":21849.5,"h":21870.5,"l":21814.5,"c":21850,"v":581.933}
{"ts":1658787360000,"o":21850,"h":21875,"l":21846.5,"c":21862,"v":205.034}
{"ts":1658787420000,"o":21862,"h":21867,"l":21835,"c":21836,"v":84.663}
{"ts":1658787480000,"o":21836,"h":21840,"l":21822,"c":21829.5,"v":193.063}
{"ts":1658787540000,"o":21829.5,"h":21861.5,"l":21822.5,"c":21861.5,"v":108.387}
{"ts":1658787600000,"o":21861.5,"h":21861.5,"l":21840.5,"c":21846.5,"v":70.153}
{"ts":1658787660000,"o":21846.5,"h":21855,"l":21830,"c":21830.5,"v":137.989}
{"ts":1658787720000,"o":21830.5,"h":21833.5,"l":21769.5,"c":21793,"v":472.821}
{"ts":1658787780000,"o":21793,"h":21800,"l":21755,"c":21758,"v":406.77}
{"ts":1658787840000,"o":21758,"h":21758,"l":21661,"c":21713.5,"v":1049.085}
{"ts":1658787900000,"o":21713.5,"h":21742.5,"l":21665,"c":21670.5,"v":426.991}
{"ts":1658787960000,"o":21670.5,"h":21706.5,"l":21587,"c":21634.5,"v":1318.777}
{"ts":1658788020000,"o":21634.5,"h":21655.5,"l":21591.5,"c":21597.5,"v":555.004}
{"ts":1658788080000,"o":21597.5,"h":21690,"l":21597,"c":21643.5,"v":615.376}
{"ts":1658788140000,"o":21643.5,"h":21656,"l":21592.5,"c":21618,"v":291.374}
{"ts":1658788200000,"o":21618,"h":21637,"l":21500,"c":21541,"v":1862.101}
{"ts":1658788260000,"o":21541,"h":21606.5,"l":21541,"c":21559,"v":370.793}
{"ts":1658788320000,"o":21559,"h":21590,"l":21530,"c":21589.5,"v":400.471}
{"ts":1658788380000,"o":21589.5,"h":21596,"l":21560,"c":21593,"v":179.148}
{"ts":1658788440000,"o":21593,"h":21593.5,"l":21530,"c":21546,"v":354.055}
{"ts":1658788500000,"o":21546,"h":21577.5,"l":21546,"c":21567.5,"v":217.979}
{"ts":1658788560000,"o":21567.5,"h":21567.5,"l":21550,"c":21561,"v":98.066}
{"ts":1658788620000,"o":21561,"h":21577,"l":21553.5,"c":21560.5,"v":207.782}
{"ts":1658788680000,"o":21560.5,"h":21572.5,"l":21555,"c":21555.5,"v":101.125}
{"ts":1658788740000,"o":21555.5,"h":21559,"l":21550,"c":21555,"v":71.639}
{"ts":1658788800000,"o":21555,"h":21582,"l":21555,"c":21580,"v":254.598}
{"ts":1658788860000,"o":21580,"h":21580,"l":21540.5,"c":21541,"v":176.87}
{"ts":1658788920000,"o":21541,"h":21572.5,"l":21537,"c":21551,"v":243.836}
{"ts":1658788980000,"o":21551,"h":21569,"l":21551,"c":21566.5,"v":142.281}
{"ts":1658789040000,"o":21566.5,"h":21682.5,"l":21566.5,"c":21672,"v":1046.772}
{"ts":1658789100000,"o":21672,"h":21737.5,"l":21642,"c":21728.5,"v":648.773}
{"ts":1658789160000,"o":21728.5,"h":21728.5,"l":21667.5,"c":21686.5,"v":357.722}
{"ts":1658789220000,"o":21686.5,"h":21686.5,"l":21643,"c":21658.5,"v":234.828}
{"ts":1658789280000,"o":21658.5,"h":21658.5,"l":21611.5,"c":21629,"v":263.983}
{"ts":1658789340000,"o":21629,"h":21655,"l":21613,"c":21629,"v":141.875}
{"ts":1658789400000,"o":21629,"h":21629.5,"l":21601,"c":21624.5,"v":155.665}
{"ts":1658789460000,"o":21624.5,"h":21630,"l":21612.5,"c":21629.5,"v":80.969}
{"ts":1658789520000,"o":21629.5,"h":21641,"l":21609,"c":21641,"v":145.498}
{"ts":1658789580000,"o":21641,"h":21653,"l":21630,"c":21647,"v":108.198}
{"ts":1658789640000,"o":21647,"h":21650,"l":21626,"c":21646.5,"v":111.488}
{"ts":1658789700000,"o":21646.5,"h":21650.5,"l":21636,"c":21650.5,"v":29.084}
{"ts":1658789760000,"o":21650.5,"h":21674.5,"l":21650,"c":21674.5,"v":162.765}
{"ts":1658789820000,"o":21674.5,"h":21686.5,"l":21674,"c":21686.5,"v":68.348}
{"ts":1658789880000,"o":21686.5,"h":21688,"l":21680.5,"c":21684.5,"v":54.028}
{"ts":1658789940000,"o":21684.5,"h":21684.5,"l":21632,"c":21649.5,"v":209.887}
{"ts":1658790000000,"o":21649.5,"h":21671.5,"l":21613,"c":21623,"v":303.403}
{"ts":1658790060000,"o":21623,"h":21636.5,"l":21611,"c":21635.5,"v":119.454}
{"ts":1658790120000,"o":21635.5,"h":21650,"l":21633,"c":21641,"v":29.005}
{"ts":1658790180000,"o":21641,"h":21653,"l":21641,"c":21649,"v":50.783}
{"ts":1658790240000,"o":21649,"h":21669,"l":21649,"c":21663.5,"v":63.129}
{"ts":1658790300000,"o":21663.5,"h":21674,"l":21654.5,"c":21671,"v":150.92}
{"ts":1658790360000,"o":21671,"h":21671,"l":21650.5,"c":21661.5,"v":44.267}
{"ts":1658790420000,"o":21661.5,"h":21665,"l":21634.5,"c":21635,"v":25.945}
{"ts":1658790480000,"o":21635,"h":21668,"l":21634.5,"c":21654,"v":46.291}
{"ts":1658790540000,"o":21654,"h":21660.5,"l":21580,"c":21598,"v":260.495}
{"ts":1658790600000,"o":21598,"h":21611.5,"l":21566,"c":21599.5,"v":249.516}
{"ts":1658790660000,"o":21599.5,"h":21668.5,"l":21599.5,"c":21660,"v":151.198}
{"ts":1658790720000,"o":21660,"h":21663,"l":21620.5,"c":21643,"v":103.306}
{"ts":1658790780000,"o":21643,"h":21660.5,"l":21643,"c":21651.5,"v":31.927}
{"ts":1658790840000,"o":21651.5,"h":21660,"l":21643,"c":21651,"v":47.636}
{"ts":1658790900000,"o":21651,"h":21665,"l":21647,"c":21662,"v":42.355}
{"ts":1658790960000,"o":21662,"h":21674,"l":21662,"c":21670.5,"v":97.288}
{"ts":1658791020000,"o":21670.5,"h":21684,"l":21668,"c":21675,"v":107.835}
{"ts":1658791080000,"o":21675,"h":21688,"l":21674.5,"c":21688,"v":44.749}
{"ts":1658791140000,"o":21688,"h":21704.5,"l":21676.5,"c":21702,"v":129.651}
{"ts":1658791200000,"o":21702,"h":21702,"l":21685.5,"c":21700,"v":131.028}
{"ts":1658791260000,"o":21700,"h":21713,"l":21679,"c":21713,"v":112.111}
{"ts":1658791320000,"o":21713,"h":21742,"l":21713,"c":21728,"v":326.848}
{"ts":1658791380000,"o":21728,"h":21728,"l":21697.5,"c":21708.5,"v":228.521}
{"ts":1658791440000,"o":21708.5,"h":21710.5,"l":21691,"c":21699,"v":50.474}
{"ts":1658791500000,"o":21699,"h":21703.5,"l":21635,"c":21639,"v":145.458}
{"ts":1658791560000,"o":21639,"h":21688.5,"l":21639,"c":21666.5,"v":148.436}
{"ts":1658791620000,"o":21666.5,"h":21669.5,"l":21651,"c":21657,"v":27.93}
{"ts":1658791680000,"o":21657,"h":21657.5,"l":21626.5,"c":21626.5,"v":75.988}
{"ts":1658791740000,"o":21626.5,"h":21648.5,"l":21624,"c":21624,"v":153.166}
{"ts":1658791800000,"o":21624,"h":21642,"l":21624,"c":21638,"v":35.243}
{"ts":1658791860000,"o":21638,"h":21646.5,"l":21629.5,"c":21646,"v":39.656}
{"ts":1658791920000,"o":21646,"h":21655,"l":21636.5,"c":21654,"v":36.278}
{"ts":1658791980000,"o":21654,"h":21654,"l":21644.5,"c":21646,"v":68.847}
{"ts":1658792040000,"o":21646,"h":21652.5,"l":21637.5,"c":21644.5,"v":48.622}
{"ts":1658792100000,"o":21644.5,"h":21647,"l":21630,"c":21634.5,"v":73.998}
{"ts":1658792160000,"o":21634.5,"h":21635,"l":21620.5,"c":21625,"v":43.686}
{"ts":1658792220000,"o":21625,"h":21625,"l":21604,"c":21604.5,"v":118.397}
{"ts":1658792280000,"o":21604.5,"h":21604.5,"l":21590,"c":21594.5,"v":102.376}
{"ts":1658792340000,"o":21594.5,"h":21595,"l":21590,"c":21590.5,"v":84.991}
{"ts":1658792400000,"o":21590.5,"h":21590.5,"l":21555,"c":21565,"v":214.163}
{"ts":1658792460000,"o":21565,"h":21580.5,"l":21555,"c":21578,"v":207.242}
{"ts":1658792520000,"o":21578,"h":21580.5,"l":21544.5,"c":21574.5,"v":153.809}
{"ts":1658792580000,"o":21574.5,"h":21578,"l":21557.5,"c":21570,"v":77.682}
{"ts":1658792640000,"o":21570,"h":21623,"l":21570,"c":21608.5,"v":124.677}
{"ts":1658792700000,"o":21608.5,"h":21613,"l":21590.5,"c":21597,"v":77.613}
{"ts":1658792760000,"o":21597,"h":21600,"l":21562,"c":21562,"v":55.446}
{"ts":1658792820000,"o":21562,"h":21562.5,"l":21524.5,"c":21530.5,"v":195.441}
{"ts":1658792880000,"o":21530.5,"h":21543.5,"l":21419.5,"c":21469.5,"v":2112.441}
{"ts":1658792940000,"o":21469.5,"h":21470,"l":21233,"c":21309,"v":3243.742}
{"ts":1658793000000,"o":21309,"h":21333,"l":21248,"c":21316,"v":828.089}
{"ts":1658793060000,"o":21316,"h":21321,"l":21260.5,"c":21281,"v":400.462}
{"ts":1658793120000,"o":21281,"h":21333,"l":21280.5,"c":21332.5,"v":551.205}
{"ts":1658793180000,"o":21332.5,"h":21371.5,"l":21302,"c":21331,"v":818.925}
{"ts":1658793240000,"o":21331,"h":21350,"l":21330.5,"c":21340,"v":186.54}
{"ts":1658793300000,"o":21340,"h":21347.5,"l":21291.5,"c":21292,"v":346.393}
{"ts":1658793360000,"o":21292,"h":21320,"l":21291.5,"c":21318,"v":133.03}
{"ts":1658793420000,"o":21318,"h":21330,"l":21291.5,"c":21298,"v":196.079}
{"ts":1658793480000,"o":21298,"h":21320,"l":21298,"c":21312.5,"v":90.58}
{"ts":1658793540000,"o":21312.5,"h":21318,"l":21277,"c":21301,"v":180.306}
{"ts":1658793600000,"o":21301,"h":21303,"l":21206.5,"c":21240,"v":966.682}
{"ts":1658793660000,"o":21240,"h":21330,"l":21239.5,"c":21326,"v":423.649}
{"ts":1658793720000,"o":21326,"h":21336,"l":21272.5,"c":21274.5,"v":309.472}
{"ts":1658793780000,"o":21274.5,"h":21300,"l":21249,"c":21250.5,"v":398.131}
{"ts":1658793840000,"o":21250.5,"h":21305.5,"l":21210.5,"c":21286,"v":674.345}
{"ts":1658793900000,"o":21286,"h":21299.5,"l":21264.5,"c":21272.5,"v":215.048}
{"ts":1658793960000,"o":21272.5,"h":21294,"l":21267,"c":21268,"v":126.087}
{"ts":1658794020000,"o":21268,"h":21290,"l":21265,"c":21269.5,"v":95.281}
{"ts":1658794080000,"o":21269.5,"h":21290,"l":21248.5,"c":21259,"v":270.243}
{"ts":1658794140000,"o":21259,"h":21279,"l":21259,"c":21278.5,"v":72.125}
{"ts":1658794200000,"o":21278.5,"h":21289,"l":21275,"c":21279.5,"v":49.293}
{"ts":1658794260000,"o":21279.5,"h":21285.5,"l":21150,"c":21189.5,"v":932.961}
{"ts":1658794320000,"o":21189.5,"h":21280,"l":21189.5,"c":21225,"v":377.011}
{"ts":1658794380000,"o":21225,"h":21260,"l":21225,"c":21233.5,"v":140.085}
{"ts":1658794440000,"o":21233.5,"h":21251.5,"l":21219,"c":21219.5,"v":151.236}
{"ts":1658794500000,"o":21219.5,"h":21220,"l":21120,"c":21124.5,"v":860.515}
{"ts":1658794560000,"o":21124.5,"h":21178.5,"l":21124.5,"c":21145,"v":552.026}
{"ts":1658794620000,"o":21145,"h":21163,"l":21111,"c":21118,"v":467.403}
{"ts":1658794680000,"o":21118,"h":21170,"l":21075,"c":21152.5,"v":1163.088}
{"ts":1658794740000,"o":21152.5,"h":21161,"l":21121.5,"c":21141.5,"v":191.448}
{"ts":1658794800000,"o":21141.5,"h":21164.5,"l":21128.5,"c":21146,"v":182.261}
{"ts":1658794860000,"o":21146,"h":21159,"l":21140,"c":21147,"v":100.815}
{"ts":1658794920000,"o":21147,"h":21150,"l":21122,"c":21129.5,"v":198.552}
{"ts":1658794980000,"o":21129.5,"h":21133,"l":21084.5,"c":21098,"v":374.085}
{"ts":1658795040000,"o":21098,"h":21111,"l":21077,"c":21107.5,"v":283.215}
{"ts":1658795100000,"o":21107.5,"h":21144,"l":21100.5,"c":21133.5,"v":384.18}
{"ts":1658795160000,"o":21133.5,"h":21141.5,"l":21090.5,"c":21104.5,"v":230.672}
{"ts":1658795220000,"o":21104.5,"h":21121,"l":21078,"c":21109.5,"v":378.571}
{"ts":1658795280000,"o":21109.5,"h":21110.5,"l":21067,"c":21089.5,"v":416.993}
{"ts":1658795340000,"o":21089.5,"h":21089.5,"l":21070.5,"c":21077.5,"v":132.433}
{"ts":1658795400000,"o":21077.5,"h":21094.5,"l":21035,"c":21043,"v":580.197}
{"ts":1658795460000,"o":21043,"h":21064.5,"l":21019,"c":21030,"v":432.872}
{"ts":1658795520000,"o":21030,"h":21059.5,"l":21027.5,"c":21059.5,"v":156.531}
{"ts":1658795580000,"o":21059.5,"h":21068,"l":21049.5,"c":21061,"v":119.986}
{"ts":1658795640000,"o":21061,"h":21061,"l":21028,"c":21031,"v":98.912}
{"ts":1658795700000,"o":21031,"h":21054,"l":20959.5,"c":21053.5,"v":1162.649}
{"ts":1658795760000,"o":21053.5,"h":21053.5,"l":21030,"c":21030.5,"v":217.561}
{"ts":1658795820000,"o":21030.5,"h":21030.5,"l":21000,"c":21021.5,"v":238.664}
{"ts":1658795880000,"o":21021.5,"h":21022,"l":20936,"c":20989,"v":848.97}
{"ts":1658795940000,"o":20989,"h":21048,"l":20986.5,"c":21046.5,"v":277.555}
{"ts":1658796000000,"o":21046.5,"h":21127,"l":21044.5,"c":21104.5,"v":779.826}
{"ts":1658796060000,"o":21104.5,"h":21118,"l":21048.5,"c":21086.5,"v":488.906}
{"ts":1658796120000,"o":21086.5,"h":21087,"l":21050,"c":21056,"v":231.432}
{"ts":1658796180000,"o":21056,"h":21061.5,"l":21048.5,"c":21053.5,"v":189.506}
{"ts":1658796240000,"o":21053.5,"h":21060,"l":21036,"c":21049.5,"v":142.5}
{"ts":1658796300000,"o":21049.5,"h":21049.5,"l":21008,"c":21008,"v":152.6}
{"ts":1658796360000,"o":21008,"h":21025.5,"l":21005,"c":21011,"v":112.79}
{"ts":1658796420000,"o":21011,"h":21039.5,"l":21011,"c":21029,"v":228.216}
{"ts":1658796480000,"o":21029,"h":21041.5,"l":21010,"c":21041.5,"v":183.659}
{"ts":1658796540000,"o":21041.5,"h":21048,"l":21035,"c":21042.5,"v":144.814}
{"ts":1658796600000,"o":21042.5,"h":21046.5,"l":21038.5,"c":21041.5,"v":172.665}
{"ts":1658796660000,"o":21041.5,"h":21052,"l":21041.5,"c":21049.5,"v":127.977}
{"ts":1658796720000,"o":21049.5,"h":21050,"l":21023,"c":21023,"v":84.549}
{"ts":1658796780000,"o":21023,"h":21023.5,"l":20972.5,"c":20993.5,"v":316.345}
{"ts":1658796840000,"o":20993.5,"h":20998.5,"l":20974,"c":20977.5,"v":199.373}
{"ts":1658796900000,"o":20977.5,"h":21015,"l":20977,"c":20994.5,"v":262.457}
{"ts":1658796960000,"o":20994.5,"h":21001.5,"l":20990,"c":20993,"v":76.321}
{"ts":1658797020000,"o":20993,"h":21021.5,"l":20992.5,"c":21015,"v":216.704}
{"ts":1658797080000,"o":21015,"h":21015,"l":20974,"c":20980.5,"v":134.761}
{"ts":1658797140000,"o":20980.5,"h":20992.5,"l":20967.5,"c":20992.5,"v":116.089}
{"ts":1658797200000,"o":20992.5,"h":21004.5,"l":20968,"c":21000,"v":240.903}
{"ts":1658797260000,"o":21000,"h":21036,"l":21000,"c":21021.5,"v":227.839}
{"ts":1658797320000,"o":21021.5,"h":21025.5,"l":21012,"c":21012.5,"v":68.91}
{"ts":1658797380000,"o":21012.5,"h":21044,"l":21012,"c":21043.5,"v":144.892}
{"ts":1658797440000,"o":21043.5,"h":21060,"l":21043.5,"c":21054.5,"v":226.697}
{"ts":1658797500000,"o":21054.5,"h":21067.5,"l":21046.5,"c":21051.5,"v":137.173}
{"ts":1658797560000,"o":21051.5,"h":21075.5,"l":21042.5,"c":21067.5,"v":201.846}
{"ts":1658797620000,"o":21067.5,"h":21087,"l":21059.5,"c":21084,"v":129.166}
{"ts":1658797680000,"o":21084,"h":21114,"l":21077.5,"c":21114,"v":172.683}
{"ts":1658797740000,"o":21114,"h":21114,"l":21092,"c":21106.5,"v":173.257}
{"ts":1658797800000,"o":21106.5,"h":21106.5,"l":21084.5,"c":21100,"v":133.132}
{"ts":1658797860000,"o":21100,"h":21100,"l":21041,"c":21042.5,"v":151.605}
{"ts":1658797920000,"o":21042.5,"h":21051,"l":21042.5,"c":21044,"v":107.874}
{"ts":1658797980000,"o":21044,"h":21068.5,"l":21044,"c":21067,"v":84.727}
{"ts":1658798040000,"o":21067,"h":21067,"l":21046,"c":21047.5,"v":64.006}
{"ts":1658798100000,"o":21047.5,"h":21082,"l":21047,"c":21074,"v":85.397}
{"ts":1658798160000,"o":21074,"h":21074,"l":21022.5,"c":21065.5,"v":190.775}
{"ts":1658798220000,"o":21065.5,"h":21085,"l":21060,"c":21070.5,"v":148.063}
{"ts":1658798280000,"o":21070.5,"h":21083.5,"l":21062.5,"c":21083.5,"v":53.727}
{"ts":1658798340000,"o":21083.5,"h":21094,"l":21080,"c":21080,"v":49.104}
{"ts":1658798400000,"o":21080,"h":21082.5,"l":21071,"c":21071.5,"v":42.182}
{"ts":1658798460000,"o":21071.5,"h":21082.5,"l":21060,"c":21081,"v":42.407}
{"ts":1658798520000,"o":21081,"h":21081,"l":21078,"c":21078.5,"v":28.886}
{"ts":1658798580000,"o":21078.5,"h":21091,"l":21078,"c":21086.5,"v":81.547}
{"ts":1658798640000,"o":21086.5,"h":21086.5,"l":21078,"c":21078.5,"v":27.385}
{"ts":1658798700000,"o":21078.5,"h":21078.5,"l":21030,"c":21039,"v":177.238}
{"ts":1658798760000,"o":21039,"h":21052,"l":21033,"c":21037.5,"v":123.087}
{"ts":1658798820000,"o":21037.5,"h":21060,"l":21022,"c":21060,"v":62.974}
{"ts":1658798880000,"o":21060,"h":21060,"l":21050,"c":21056.5,"v":18.401}
{"ts":1658798940000,"o":21056.5,"h":21083,"l":21056.5,"c":21082.5,"v":37.226}
{"ts":1658799000000,"o":21082.5,"h":21083,"l":21064.5,"c":21072,"v":40.814}
{"ts":1658799060000,"o":21072,"h":21074,"l":21036.5,"c":21045,"v":132.489}
{"ts":1658799120000,"o":21045,"h":21071.5,"l":21035,"c":21035,"v":37.392}
{"ts":1658799180000,"o":21035,"h":21056.5,"l":21035,"c":21044,"v":53.548}
{"ts":1658799240000,"o":21044,"h":21064,"l":21040,"c":21060,"v":39.475}
{"ts":1658799300000,"o":21060,"h":21075.5,"l":21051,"c":21060,"v":29.584}
{"ts":1658799360000,"o":21060,"h":21062,"l":21052.5,"c":21058.5,"v":24.672}
{"ts":1658799420000,"o":21058.5,"h":21059,"l":21053,"c":21053.5,"v":10.005}
{"ts":1658799480000,"o":21053.5,"h":21059,"l":21032.5,"c":21037.5,"v":50.649}
{"ts":1658799540000,"o":21037.5,"h":21038,"l":21020.5,"c":21025.5,"v":124.982}
{"ts":1658799600000,"o":21025.5,"h":21065,"l":21024.5,"c":21060.5,"v":267.402}
{"ts":1658799660000,"o":21060.5,"h":21078,"l":21059.5,"c":21069.5,"v":78.395}
{"ts":1658799720000,"o":21069.5,"h":21080.5,"l":21063.5,"c":21079,"v":24.57}
{"ts":1658799780000,"o":21079,"h":21085,"l":21075,"c":21078.5,"v":48.469}
{"ts":1658799840000,"o":21078.5,"h":21086,"l":21078.5,"c":21086,"v":56.957}
{"ts":1658799900000,"o":21086,"h":21094.5,"l":21084,"c":21094,"v":91.368}
{"ts":1658799960000,"o":21094,"h":21095,"l":21085,"c":21085.5,"v":43.128}
{"ts":1658800020000,"o":21085.5,"h":21085.5,"l":21064.5,"c":21076,"v":79.827}
{"ts":1658800080000,"o":21076,"h":21084,"l":21076,"c":21080.5,"v":91.156}
{"ts":1658800140000,"o":21080.5,"h":21111,"l":21080,"c":21099,"v":167.634}
{"ts":1658800200000,"o":21099,"h":21100.5,"l":21087.5,"c":21088,"v":63.202}
{"ts":1658800260000,"o":21088,"h":21088,"l":21087.5,"c":21087.5,"v":12.959}
{"ts":1658800320000,"o":21087.5,"h":21096,"l":21087.5,"c":21094.5,"v":42.064}
{"ts":1658800380000,"o":21094.5,"h":21096,"l":21088,"c":21095.5,"v":23.147}
{"ts":1658800440000,"o":21095.5,"h":21096,"l":21080,"c":21080.5,"v":22.422}
{"ts":1658800500000,"o":21080.5,"h":21087,"l":21080.5,"c":21087,"v":14.488}
{"ts":1658800560000,"o":21087,"h":21087,"l":21075,"c":21079,"v":80.537}
{"ts":1658800620000,"o":21079,"h":21079.5,"l":21061.5,"c":21068.5,"v":56.391}
{"ts":1658800680000,"o":21068.5,"h":21108,"l":21068.5,"c":21100,"v":97.543}
{"ts":1658800740000,"o":21100,"h":21100,"l":21066,"c":21069,"v":88.567}
{"ts":1658800800000,"o":21069,"h":21078,"l":21069,"c":21077,"v":102.131}
{"ts":1658800860000,"o":21077,"h":21089.5,"l":21075,"c":21089.5,"v":40.197}
{"ts":1658800920000,"o":21089.5,"h":21096,"l":21078,"c":21096,"v":88.354}
{"ts":1658800980000,"o":21096,"h":21096,"l":21086.5,"c":21089.5,"v":49.572}
{"ts":1658801040000,"o":21089.5,"h":21099,"l":21086.5,"c":21091,"v":30.176}
{"ts":1658801100000,"o":21091,"h":21091.5,"l":21088,"c":21088,"v":13.894}
{"ts":1658801160000,"o":21088,"h":21096.5,"l":21088,"c":21091.5,"v":17.943}
{"ts":1658801220000,"o":21091.5,"h":21094,"l":21091.5,"c":21094,"v":14.515}
{"ts":1658801280000,"o":21094,"h":21108,"l":21093.5,"c":21102.5,"v":62.549}
{"ts":1658801340000,"o":21102.5,"h":21111.5,"l":21102.5,"c":21109.5,"v":55.764}
{"ts":1658801400000,"o":21109.5,"h":21113.5,"l":21109.5,"c":21110.5,"v":35.018}
{"ts":1658801460000,"o":21110.5,"h":21110.5,"l":21080,"c":21082.5,"v":42.027}
{"ts":1658801520000,"o":21082.5,"h":21097.5,"l":21082.5,"c":21097.5,"v":33.172}
{"ts":1658801580000,"o":21097.5,"h":21104,"l":21097,"c":21103.5,"v":20.951}
{"ts":1658801640000,"o":21103.5,"h":21104.5,"l":21095.5,"c":21095.5,"v":28.615}
{"ts":1658801700000,"o":21095.5,"h":21109,"l":21090,"c":21109,"v":108.879}
{"ts":1658801760000,"o":21109,"h":21109,"l":21074.5,"c":21075,"v":177.213}
{"ts":1658801820000,"o":21075,"h":21090,"l":21074.5,"c":21087.5,"v":26.185}
{"ts":1658801880000,"o":21087.5,"h":21094,"l":21085,"c":21088,"v":61.698}
{"ts":1658801940000,"o":21088,"h":21099.5,"l":21088,"c":21099.5,"v":23.043}
{"ts":1658802000000,"o":21099.5,"h":21099.5,"l":21081,"c":21081,"v":22.772}
{"ts":1658802060000,"o":21081,"h":21085.5,"l":21078,"c":21078,"v":56.657}
{"ts":1658802120000,"o":21078,"h":21086,"l":21078,"c":21080,"v":45.049}
{"ts":1658802180000,"o":21080,"h":21083.5,"l":21074,"c":21081,"v":32.5}
{"ts":1658802240000,"o":21081,"h":21081.5,"l":21070,"c":21072,"v":30.352}
{"ts":1658802300000,"o":21072,"h":21072.5,"l":21070,"c":21070.5,"v":21.01}
{"ts":1658802360000,"o":21070.5,"h":21070.5,"l":21048.5,"c":21049,"v":110.941}
{"ts":1658802420000,"o":21049,"h":21049,"l":21022.5,"c":21046,"v":170.655}
{"ts":1658802480000,"o":21046,"h":21068,"l":21045.5,"c":21061,"v":49.809}
{"ts":1658802540000,"o":21061,"h":21065.5,"l":21051,"c":21058.5,"v":33.754}
{"ts":1658802600000,"o":21058.5,"h":21059,"l":21055,"c":21055.5,"v":15.921}
{"ts":1658802660000,"o":21055.5,"h":21086.5,"l":21055,"c":21066,"v":88.137}
{"ts":1658802720000,"o":21066,"h":21075,"l":21058.5,"c":21073.5,"v":14.192}
{"ts":1658802780000,"o":21073.5,"h":21079,"l":21070.5,"c":21070.5,"v":17.992}
{"ts":1658802840000,"o":21070.5,"h":21079.5,"l":21070,"c":21077,"v":18.244}
{"ts":1658802900000,"o":21077,"h":21090,"l":21077,"c":21086,"v":16.328}
{"ts":1658802960000,"o":21086,"h":21089,"l":21076,"c":21084,"v":19.634}
{"ts":1658803020000,"o":21084,"h":21089,"l":21079.5,"c":21085,"v":19.842}
{"ts":1658803080000,"o":21085,"h":21089.5,"l":21081,"c":21087,"v":26.528}
{"ts":1658803140000,"o":21087,"h":21090,"l":21072,"c":21072,"v":14.566}
{"ts":1658803200000,"o":21072,"h":21078.5,"l":21070,"c":21075.5,"v":7.493}
{"ts":1658803260000,"o":21075.5,"h":21076,"l":21063.5,"c":21064,"v":23.466}
{"ts":1658803320000,"o":21064,"h":21064,"l":21057,"c":21063.5,"v":30.831}
{"ts":1658803380000,"o":21063.5,"h":21063.5,"l":21045.5,"c":21054.5,"v":37.406}
{"ts":1658803440000,"o":21054.5,"h":21055,"l":21054.5,"c":21054.5,"v":8.755}
{"ts":1658803500000,"o":21054.5,"h":21076,"l":21054.5,"c":21072,"v":21.366}
{"ts":1658803560000,"o":21072,"h":21072.5,"l":21058.5,"c":21058.5,"v":14.555}
{"ts":1658803620000,"o":21058.5,"h":21060.5,"l":21054,"c":21054,"v":15.268}
{"ts":1658803680000,"o":21054,"h":21066.5,"l":21054,"c":21058,"v":14.599}
{"ts":1658803740000,"o":21058,"h":21060.5,"l":21058,"c":21060.5,"v":5.399}
{"ts":1658803800000,"o":21060.5,"h":21066.5,"l":21060,"c":21062.5,"v":17.404}
{"ts":1658803860000,"o":21062.5,"h":21062.5,"l":21046,"c":21046,"v":28.464}
{"ts":1658803920000,"o":21046,"h":21054,"l":21046,"c":21054,"v":17.609}
{"ts":1658803980000,"o":21054,"h":21054,"l":21051,"c":21052,"v":10.509}
{"ts":1658804040000,"o":21052,"h":21081.5,"l":21051.5,"c":21081,"v":24.624}
{"ts":1658804100000,"o":21081,"h":21081.5,"l":21071,"c":21073.5,"v":63.217}
{"ts":1658804160000,"o":21073.5,"h":21074,"l":21050,"c":21057.5,"v":24.037}
{"ts":1658804220000,"o":21057.5,"h":21057.5,"l":21051,"c":21053.5,"v":38.579}
{"ts":1658804280000,"o":21053.5,"h":21057,"l":21053.5,"c":21056,"v":17.286}
{"ts":1658804340000,"o":21056,"h":21056.5,"l":21055,"c":21055,"v":18.583}
{"ts":1658804400000,"o":21055,"h":21064,"l":21055,"c":21063.5,"v":33.953}
{"ts":1658804460000,"o":21063.5,"h":21063.5,"l":21051,"c":21051.5,"v":13.625}
{"ts":1658804520000,"o":21051.5,"h":21051.5,"l":21045,"c":21045.5,"v":36.845}
{"ts":1658804580000,"o":21045.5,"h":21050,"l":21045,"c":21048.5,"v":30.519}
{"ts":1658804640000,"o":21048.5,"h":21049,"l":21045,"c":21045,"v":9.722}
{"ts":1658804700000,"o":21045,"h":21054.5,"l":21045,"c":21054,"v":16.839}
{"ts":1658804760000,"o":21054,"h":21061,"l":21054,"c":21061,"v":21.287}
{"ts":1658804820000,"o":21061,"h":21066.5,"l":21059.5,"c":21061.5,"v":16.654}
{"ts":1658804880000,"o":21061.5,"h":21072.5,"l":21060,"c":21072,"v":18.694}
{"ts":1658804940000,"o":21072,"h":21073,"l":21072,"c":21072.5,"v":10.549}
{"ts":1658805000000,"o":21072.5,"h":21073,"l":21063.5,"c":21064,"v":13.843}
{"ts":1658805060000,"o":21064,"h":21064,"l":20950.5,"c":20981,"v":992.176}
{"ts":1658805120000,"o":20981,"h":20998,"l":20850,"c":20905.5,"v":1744.357}
{"ts":1658805180000,"o":20905.5,"h":20988,"l":20836,"c":20987.5,"v":927.996}
{"ts":1658805240000,"o":20987.5,"h":21045.5,"l":20978.5,"c":21021.5,"v":421.95}
{"ts":1658805300000,"o":21021.5,"h":21098,"l":21011.5,"c":21089.5,"v":429.299}
{"ts":1658805360000,"o":21089.5,"h":21100,"l":21070.5,"c":21071,"v":230.267}
{"ts":1658805420000,"o":21071,"h":21081,"l":21065,"c":21071,"v":152.713}
{"ts":1658805480000,"o":21071,"h":21089,"l":21071,"c":21087,"v":147.304}
{"ts":1658805540000,"o":21087,"h":21093.5,"l":21074,"c":21092.5,"v":143.555}
{"ts":1658805600000,"o":21092.5,"h":21092.5,"l":21085,"c":21086,"v":37.429}
{"ts":1658805660000,"o":21086,"h":21087.5,"l":21076,"c":21076,"v":101.892}
{"ts":1658805720000,"o":21076,"h":21085,"l":21068,"c":21085,"v":95.682}
{"ts":1658805780000,"o":21085,"h":21090,"l":21084.5,"c":21086,"v":46.034}
{"ts":1658805840000,"o":21086,"h":21095,"l":21065,"c":21065.5,"v":150.508}
{"ts":1658805900000,"o":21065.5,"h":21084.5,"l":21065.5,"c":21083,"v":42.021}
{"ts":1658805960000,"o":21083,"h":21129.5,"l":21080,"c":21110,"v":306.1}
{"ts":1658806020000,"o":21110,"h":21147.5,"l":21105,"c":21141.5,"v":494.805}
{"ts":1658806080000,"o":21141.5,"h":21192,"l":21127.5,"c":21180.5,"v":829.783}
{"ts":1658806140000,"o":21180.5,"h":21181,"l":21135,"c":21149.5,"v":187.17}
{"ts":1658806200000,"o":21149.5,"h":21176,"l":21137,"c":21175.5,"v":158.695}
{"ts":1658806260000,"o":21175.5,"h":21178.5,"l":21165,"c":21172.5,"v":62.927}
{"ts":1658806320000,"o":21172.5,"h":21184,"l":21165,"c":21184,"v":81.514}
{"ts":1658806380000,"o":21184,"h":21210,"l":21175,"c":21195,"v":215.611}
{"ts":1658806440000,"o":21195,"h":21217,"l":21186,"c":21203.5,"v":198.322}
{"ts":1658806500000,"o":21203.5,"h":21204,"l":21137.5,"c":21140,"v":328.466}
{"ts":1658806560000,"o":21140,"h":21163.5,"l":21140,"c":21158.5,"v":99.209}
{"ts":1658806620000,"o":21158.5,"h":21162.5,"l":21140,"c":21155,"v":154.077}
{"ts":1658806680000,"o":21155,"h":21155,"l":21125,"c":21139,"v":176.254}
{"ts":1658806740000,"o":21139,"h":21139.5,"l":21089,"c":21117,"v":332.474}
{"ts":1658806800000,"o":21117,"h":21117,"l":21110,"c":21110,"v":44.737}
{"ts":1658806860000,"o":21110,"h":21115.5,"l":21107.5,"c":21115,"v":49.988}
{"ts":1658806920000,"o":21115,"h":21118.5,"l":21086,"c":21094,"v":179.45}
{"ts":1658806980000,"o":21094,"h":21111,"l":21094,"c":21105,"v":63.015}
{"ts":1658807040000,"o":21105,"h":21115,"l":21067,"c":21071.5,"v":319.809}
{"ts":1658807100000,"o":21071.5,"h":21080.5,"l":21044,"c":21065.5,"v":285.564}
{"ts":1658807160000,"o":21065.5,"h":21084.5,"l":21065,"c":21084.5,"v":67.847}
{"ts":1658807220000,"o":21084.5,"h":21097,"l":21084.5,"c":21096.5,"v":74.153}
{"ts":1658807280000,"o":21096.5,"h":21098,"l":21093,"c":21093,"v":49.527}
{"ts":1658807340000,"o":21093,"h":21098,"l":21091,"c":21098,"v":41.445}
{"ts":1658807400000,"o":21098,"h":21098.5,"l":21087,"c":21098.5,"v":29.984}
{"ts":1658807460000,"o":21098.5,"h":21115.5,"l":21096,"c":21113,"v":33.229}
{"ts":1658807520000,"o":21113,"h":21137.5,"l":21105,"c":21131.5,"v":156.174}
{"ts":1658807580000,"o":21131.5,"h":21132,"l":21121.5,"c":21131,"v":30.566}
{"ts":1658807640000,"o":21131,"h":21131,"l":21120.5,"c":21125,"v":47.673}
{"ts":1658807700000,"o":21125,"h":21137.5,"l":21125,"c":21137,"v":44.446}
{"ts":1658807760000,"o":21137,"h":21142,"l":21130,"c":21142,"v":44.091}
{"ts":1658807820000,"o":21142,"h":21142,"l":21133,"c":21135,"v":48.041}
{"ts":1658807880000,"o":21135,"h":21135.5,"l":21126.5,"c":21130.5,"v":53.482}
{"ts":1658807940000,"o":21130.5,"h":21131,"l":21126.5,"c":21126.5,"v":31.146}
{"ts":1658808000000,"o":21126.5,"h":21129.5,"l":21115,"c":21129,"v":78.785}
{"ts":1658808060000,"o":21129,"h":21140,"l":21121,"c":21138.5,"v":54.901}
{"ts":1658808120000,"o":21138.5,"h":21139,"l":21128,"c":21137,"v":49.193}
{"ts":1658808180000,"o":21137,"h":21137.5,"l":21120.5,"c":21129,"v":56.907}
{"ts":1658808240000,"o":21129,"h":21140,"l":21128.5,"c":21140,"v":23.636}
{"ts":1658808300000,"o":21140,"h":21143.5,"l":21122.5,"c":21123,"v":34.953}
{"ts":1658808360000,"o":21123,"h":21123,"l":21115,"c":21115,"v":30.396}
{"ts":1658808420000,"o":21115,"h":21130,"l":21115,"c":21126.5,"v":30.712}
{"ts":1658808480000,"o":21126.5,"h":21126.5,"l":21112.5,"c":21118.5,"v":33.701}
{"ts":1658808540000,"o":21118.5,"h":21130,"l":21114.5,"c":21121,"v":33.596}
{"ts":1658808600000,"o":21121,"h":21121.5,"l":21115,"c":21115.5,"v":30.623}
{"ts":1658808660000,"o":21115.5,"h":21115.5,"l":21112.5,"c":21113,"v":19.806}
{"ts":1658808720000,"o":21113,"h":21125,"l":21113,"c":21124.5,"v":32.11}
{"ts":1658808780000,"o":21124.5,"h":21125,"l":21120.5,"c":21121,"v":16.056}
{"ts":1658808840000,"o":21121,"h":21128,"l":21120.5,"c":21127.5,"v":31.967}
{"ts":1658808900000,"o":21127.5,"h":21128,"l":21120,"c":21128,"v":15.77}
{"ts":1658808960000,"o":21128,"h":21130,"l":21124,"c":21129.5,"v":18.816}
{"ts":1658809020000,"o":21129.5,"h":21130,"l":21120,"c":21120,"v":18.275}
{"ts":1658809080000,"o":21120,"h":21120.5,"l":21087,"c":21090,"v":145.547}
{"ts":1658809140000,"o":21090,"h":21100,"l":21090,"c":21097,"v":51.553}
{"ts":1658809200000,"o":21097,"h":21106,"l":21092.5,"c":21106,"v":35.766}
{"ts":1658809260000,"o":21106,"h":21106,"l":21101.5,"c":21101.5,"v":30.116}
{"ts":1658809320000,"o":21101.5,"h":21104.5,"l":21099.5,"c":21104,"v":42.347}
{"ts":1658809380000,"o":21104,"h":21144,"l":21101.5,"c":21143.5,"v":102.602}
{"ts":1658809440000,"o":21143.5,"h":21165,"l":21140.5,"c":21145.5,"v":180.568}
{"ts":1658809500000,"o":21145.5,"h":21200,"l":21145.5,"c":21179.5,"v":309.124}
{"ts":1658809560000,"o":21179.5,"h":21247,"l":21175.5,"c":21196.5,"v":882.234}
{"ts":1658809620000,"o":21196.5,"h":21206.5,"l":21170,"c":21170,"v":91.082}
{"ts":1658809680000,"o":21170,"h":21170.5,"l":21125,"c":21130,"v":131.505}
{"ts":1658809740000,"o":21130,"h":21143.5,"l":21130,"c":21143.5,"v":42.993}
{"ts":1658809800000,"o":21143.5,"h":21162,"l":21133.5,"c":21162,"v":53.671}
{"ts":1658809860000,"o":21162,"h":21162,"l":21152.5,"c":21153,"v":21.461}
{"ts":1658809920000,"o":21153,"h":21160,"l":21150,"c":21154.5,"v":35.672}
{"ts":1658809980000,"o":21154.5,"h":21158,"l":21150,"c":21158,"v":17.613}
{"ts":1658810040000,"o":21158,"h":21172.5,"l":21147,"c":21172,"v":53.63}
{"ts":1658810100000,"o":21172,"h":21172.5,"l":21165.5,"c":21172.5,"v":29.828}
{"ts":1658810160000,"o":21172.5,"h":21172.5,"l":21166,"c":21172,"v":30.041}
{"ts":1658810220000,"o":21172,"h":21172,"l":21170.5,"c":21170.5,"v":13.777}
{"ts":1658810280000,"o":21170.5,"h":21173,"l":21166.5,"c":21170,"v":18.384}
{"ts":1658810340000,"o":21170,"h":21170,"l":21144.5,"c":21145,"v":83.321}
{"ts":1658810400000,"o":21145,"h":21158,"l":21136.5,"c":21144,"v":130.076}
{"ts":1658810460000,"o":21144,"h":21168.5,"l":21144,"c":21161.5,"v":36.498}
{"ts":1658810520000,"o":21161.5,"h":21168.5,"l":21161.5,"c":21165.5,"v":39.663}
{"ts":1658810580000,"o":21165.5,"h":21166.5,"l":21156.5,"c":21160,"v":19.583}
{"ts":1658810640000,"o":21160,"h":21160,"l":21137,"c":21139,"v":52.301}
{"ts":1658810700000,"o":21139,"h":21155.5,"l":21139,"c":21146.5,"v":32.952}
{"ts":1658810760000,"o":21146.5,"h":21156,"l":21144.5,"c":21153,"v":13.756}
{"ts":1658810820000,"o":21153,"h":21155.5,"l":21143.5,"c":21149,"v":72.812}
{"ts":1658810880000,"o":21149,"h":21153,"l":21149,"c":21152.5,"v":11.7}
{"ts":1658810940000,"o":21152.5,"h":21153,"l":21150.5,"c":21151,"v":20.102}
{"ts":1658811000000,"o":21151,"h":21151,"l":21150,"c":21150,"v":4.831}
{"ts":1658811060000,"o":21150,"h":21150.5,"l":21110.5,"c":21110.5,"v":78.104}
{"ts":1658811120000,"o":21110.5,"h":21119.5,"l":21110,"c":21117,"v":94.237}
{"ts":1658811180000,"o":21117,"h":21125,"l":21117,"c":21125,"v":15.148}
{"ts":1658811240000,"o":21125,"h":21130,"l":21104,"c":21110.5,"v":91.378}
{"ts":1658811300000,"o":21110.5,"h":21130,"l":21105,"c":21126.5,"v":32.27}
{"ts":1658811360000,"o":21126.5,"h":21130,"l":21126.5,"c":21129.5,"v":44.702}
{"ts":1658811420000,"o":21129.5,"h":21139.5,"l":21129.5,"c":21132,"v":26.614}
{"ts":1658811480000,"o":21132,"h":21132.5,"l":21132,"c":21132.5,"v":6.369}
{"ts":1658811540000,"o":21132.5,"h":21135.5,"l":21110,"c":21116.5,"v":35.535}
{"ts":1658811600000,"o":21116.5,"h":21118,"l":21116.5,"c":21117,"v":23.927}
{"ts":1658811660000,"o":21117,"h":21121.5,"l":21104,"c":21104,"v":24.697}
{"ts":1658811720000,"o":21104,"h":21105,"l":21101.5,"c":21102,"v":55.777}
{"ts":1658811780000,"o":21102,"h":21104.5,"l":21101,"c":21104,"v":29.697}
{"ts":1658811840000,"o":21104,"h":21113,"l":21099,"c":21113,"v":45.906}
{"ts":1658811900000,"o":21113,"h":21114,"l":21097.5,"c":21097.5,"v":35.246}
{"ts":1658811960000,"o":21097.5,"h":21098,"l":21073.5,"c":21090,"v":152.585}
{"ts":1658812020000,"o":21090,"h":21090.5,"l":21080.5,"c":21083,"v":42.134}
{"ts":1658812080000,"o":21083,"h":21089,"l":21080,"c":21087,"v":44.185}
{"ts":1658812140000,"o":21087,"h":21100,"l":21080,"c":21083,"v":131.259}
{"ts":1658812200000,"o":21083,"h":21087,"l":21083,"c":21085.5,"v":55.68}
{"ts":1658812260000,"o":21085.5,"h":21085.5,"l":21080,"c":21080,"v":41.305}
{"ts":1658812320000,"o":21080,"h":21080.5,"l":21067.5,"c":21067.5,"v":96.305}
{"ts":1658812380000,"o":21067.5,"h":21086,"l":21067.5,"c":21086,"v":63.917}
{"ts":1658812440000,"o":21086,"h":21086,"l":21076,"c":21077.5,"v":22.274}
{"ts":1658812500000,"o":21077.5,"h":21078,"l":21075,"c":21077,"v":22.335}
{"ts":1658812560000,"o":21077,"h":21082,"l":21076.5,"c":21079.5,"v":27.466}
{"ts":1658812620000,"o":21079.5,"h":21080,"l":21069.5,"c":21069.5,"v":49.575}
{"ts":1658812680000,"o":21069.5,"h":21070,"l":21055,"c":21055.5,"v":100.529}
{"ts":1658812740000,"o":21055.5,"h":21063.5,"l":21050.5,"c":21050.5,"v":59.39}
{"ts":1658812800000,"o":21050.5,"h":21059.5,"l":21050.5,"c":21059.5,"v":48.579}
{"ts":1658812860000,"o":21059.5,"h":21060,"l":21053,"c":21055,"v":50.837}
{"ts":1658812920000,"o":21055,"h":21074,"l":21055,"c":21071.5,"v":44.165}
{"ts":1658812980000,"o":21071.5,"h":21072,"l":21065,"c":21065,"v":42.811}
{"ts":1658813040000,"o":21065,"h":21069.5,"l":21062,"c":21064.5,"v":26.474}
{"ts":1658813100000,"o":21064.5,"h":21093,"l":21064,"c":21093,"v":176.869}
{"ts":1658813160000,"o":21093,"h":21093,"l":21088.5,"c":21088.5,"v":19.544}
{"ts":1658813220000,"o":21088.5,"h":21094,"l":21087,"c":21087,"v":38.405}
{"ts":1658813280000,"o":21087,"h":21088,"l":21085,"c":21088,"v":15.468}
{"ts":1658813340000,"o":21088,"h":21094,"l":21087.5,"c":21094,"v":37.238}
{"ts":1658813400000,"o":21094,"h":21096.5,"l":21093.5,"c":21093.5,"v":17.204}
{"ts":1658813460000,"o":21093.5,"h":21094,"l":21093.5,"c":21094,"v":13.335}
{"ts":1658813520000,"o":21094,"h":21094,"l":21085,"c":21085.5,"v":29.117}
{"ts":1658813580000,"o":21085.5,"h":21085.5,"l":21064.5,"c":21066.5,"v":40.223}
{"ts":1658813640000,"o":21066.5,"h":21077,"l":21066.5,"c":21072,"v":50.047}
{"ts":1658813700000,"o":21072,"h":21079,"l":21070.5,"c":21076.5,"v":31.716}
{"ts":1658813760000,"o":21076.5,"h":21093,"l":21076.5,"c":21092.5,"v":27.505}
{"ts":1658813820000,"o":21092.5,"h":21098,"l":21087,"c":21097.5,"v":39.114}
{"ts":1658813880000,"o":21097.5,"h":21098.5,"l":21091.5,"c":21093,"v":30.79}
{"ts":1658813940000,"o":21093,"h":21140.5,"l":21093,"c":21140.5,"v":315.916}
{"ts":1658814000000,"o":21140.5,"h":21161,"l":21140.5,"c":21146.5,"v":184.545}
{"ts":1658814060000,"o":21146.5,"h":21146.5,"l":21133,"c":21134.5,"v":34.082}
{"ts":1658814120000,"o":21134.5,"h":21134.5,"l":21127,"c":21128.5,"v":33.125}
{"ts":1658814180000,"o":21128.5,"h":21140,"l":21120.5,"c":21139,"v":41.172}
{"ts":1658814240000,"o":21139,"h":21141.5,"l":21131,"c":21131,"v":23.888}
{"ts":1658814300000,"o":21131,"h":21145,"l":21131,"c":21145,"v":19.696}
{"ts":1658814360000,"o":21145,"h":21147,"l":21140,"c":21147,"v":27.731}
{"ts":1658814420000,"o":21147,"h":21166,"l":21146,"c":21148.5,"v":63.351}
{"ts":1658814480000,"o":21148.5,"h":21158,"l":21145,"c":21152.5,"v":23.082}
{"ts":1658814540000,"o":21152.5,"h":21155.5,"l":21151.5,"c":21152,"v":34.727}
{"ts":1658814600000,"o":21152,"h":21157.5,"l":21151.5,"c":21157.5,"v":25.178}
{"ts":1658814660000,"o":21157.5,"h":21158,"l":21154.5,"c":21156,"v":42.18}
{"ts":1658814720000,"o":21156,"h":21157,"l":21153,"c":21155,"v":25.556}
{"ts":1658814780000,"o":21155,"h":21155,"l":21149,"c":21150.5,"v":82.683}
{"ts":1658814840000,"o":21150.5,"h":21155,"l":21143.5,"c":21143.5,"v":52.051}
{"ts":1658814900000,"o":21143.5,"h":21155,"l":21101,"c":21111,"v":123.956}
{"ts":1658814960000,"o":21111,"h":21124,"l":21110.5,"c":21124,"v":39.886}
{"ts":1658815020000,"o":21124,"h":21129.5,"l":21120.5,"c":21129.5,"v":19.528}
{"ts":1658815080000,"o":21129.5,"h":21130,"l":21127,"c":21127.5,"v":12.422}
{"ts":1658815140000,"o":21127.5,"h":21134.5,"l":21127,"c":21134.5,"v":20.198}
{"ts":1658815200000,"o":21134.5,"h":21143.5,"l":21130.5,"c":21142.5,"v":38.526}
{"ts":1658815260000,"o":21142.5,"h":21144.5,"l":21140,"c":21140.5,"v":24.628}
{"ts":1658815320000,"o":21140.5,"h":21144.5,"l":21137,"c":21144.5,"v":22.578}
{"ts":1658815380000,"o":21144.5,"h":21146,"l":21143.5,"c":21145.5,"v":17.267}
{"ts":1658815440000,"o":21145.5,"h":21146,"l":21135.5,"c":21135.5,"v":21.854}
{"ts":1658815500000,"o":21135.5,"h":21140,"l":21127.5,"c":21127.5,"v":22.381}
{"ts":1658815560000,"o":21127.5,"h":21143,"l":21127.5,"c":21140.5,"v":11.886}
{"ts":1658815620000,"o":21140.5,"h":21144,"l":21140,"c":21144,"v":28.788}
{"ts":1658815680000,"o":21144,"h":21144,"l":21143.5,"c":21144,"v":12.462}
{"ts":1658815740000,"o":21144,"h":21145,"l":21132,"c":21132.5,"v":27.794}
{"ts":1658815800000,"o":21132.5,"h":21132.5,"l":21116.5,"c":21122.5,"v":64.343}
{"ts":1658815860000,"o":21122.5,"h":21129,"l":21122,"c":21128.5,"v":24.296}
{"ts":1658815920000,"o":21128.5,"h":21129,"l":21108,"c":21110.5,"v":49.956}
{"ts":1658815980000,"o":21110.5,"h":21111,"l":21105.5,"c":21108,"v":62.012}
{"ts":1658816040000,"o":21108,"h":21108,"l":21095,"c":21100.5,"v":84.337}
{"ts":1658816100000,"o":21100.5,"h":21101,"l":21097,"c":21099,"v":27.225}
{"ts":1658816160000,"o":21099,"h":21102.5,"l":21098,"c":21099.5,"v":44.441}
{"ts":1658816220000,"o":21099.5,"h":21109,"l":21099,"c":21107,"v":14.11}
{"ts":1658816280000,"o":21107,"h":21109,"l":21107,"c":21109,"v":16.091}
{"ts":1658816340000,"o":21109,"h":21109,"l":21100,"c":21102.5,"v":28.278}
{"ts":1658816400000,"o":21102.5,"h":21128,"l":21102,"c":21128,"v":87.017}
{"ts":1658816460000,"o":21128,"h":21155,"l":21127.5,"c":21135.5,"v":124.002}
{"ts":1658816520000,"o":21135.5,"h":21136,"l":21123,"c":21123,"v":21.203}
{"ts":1658816580000,"o":21123,"h":21123.5,"l":21118,"c":21122,"v":12.494}
{"ts":1658816640000,"o":21122,"h":21127,"l":21120,"c":21124.5,"v":10.954}
{"ts":1658816700000,"o":21124.5,"h":21126.5,"l":21117.5,"c":21117.5,"v":22.532}
{"ts":1658816760000,"o":21117.5,"h":21118,"l":21107.5,"c":21107.5,"v":13.223}
{"ts":1658816820000,"o":21107.5,"h":21138,"l":21107.5,"c":21137.5,"v":46.475}
{"ts":1658816880000,"o":21137.5,"h":21137.5,"l":21127,"c":21127,"v":11.756}
{"ts":1658816940000,"o":21127,"h":21135.5,"l":21126.5,"c":21130,"v":36.496}
{"ts":1658817000000,"o":21130,"h":21130,"l":21128,"c":21129.5,"v":15.236}
{"ts":1658817060000,"o":21129.5,"h":21130,"l":21128,"c":21129.5,"v":13.25}
{"ts":1658817120000,"o":21129.5,"h":21130,"l":21109.5,"c":21111,"v":44.099}
{"ts":1658817180000,"o":21111,"h":21119.5,"l":21110.5,"c":21119,"v":10.559}
{"ts":1658817240000,"o":21119,"h":21119.5,"l":21076.5,"c":21087,"v":105.336}
{"ts":1658817300000,"o":21087,"h":21100,"l":21081,"c":21100,"v":53.925}
{"ts":1658817360000,"o":21100,"h":21100,"l":21086.5,"c":21095,"v":35.896}
{"ts":1658817420000,"o":21095,"h":21099.5,"l":21089,"c":21099.5,"v":23.461}
{"ts":1658817480000,"o":21099.5,"h":21100,"l":21075,"c":21075.5,"v":54.226}
{"ts":1658817540000,"o":21075.5,"h":21075.5,"l":21046,"c":21066,"v":208.863}
{"ts":1658817600000,"o":21066,"h":21079,"l":21064,"c":21074.5,"v":34.585}
{"ts":1658817660000,"o":21074.5,"h":21087,"l":21061.5,"c":21067.5,"v":65.837}
{"ts":1658817720000,"o":21067.5,"h":21082,"l":21067.5,"c":21081,"v":28.858}
{"ts":1658817780000,"o":21081,"h":21085,"l":21070,"c":21070,"v":20.932}
{"ts":1658817840000,"o":21070,"h":21084,"l":21070,"c":21079,"v":81.324}
{"ts":1658817900000,"o":21079,"h":21086,"l":21076.5,"c":21086,"v":61.494}
{"ts":1658817960000,"o":21086,"h":21124.5,"l":21077.5,"c":21109.5,"v":236.004}
{"ts":1658818020000,"o":21109.5,"h":21110,"l":21090,"c":21090.5,"v":24.496}
{"ts":1658818080000,"o":21090.5,"h":21090.5,"l":21067.5,"c":21075.5,"v":118.623}
{"ts":1658818140000,"o":21075.5,"h":21079.5,"l":21070,"c":21075,"v":30.271}
{"ts":1658818200000,"o":21075,"h":21075,"l":21058,"c":21061,"v":37.053}
{"ts":1658818260000,"o":21061,"h":21063.5,"l":21061,"c":21063,"v":27.94}
{"ts":1658818320000,"o":21063,"h":21065,"l":21057.5,"c":21060,"v":29.042}
{"ts":1658818380000,"o":21060,"h":21068,"l":21055,"c":21063,"v":56.885}
{"ts":1658818440000,"o":21063,"h":21067.5,"l":21060,"c":21067.5,"v":24.308}
{"ts":1658818500000,"o":21067.5,"h":21081.5,"l":21064,"c":21079.5,"v":120.464}
{"ts":1658818560000,"o":21079.5,"h":21079.5,"l":21065,"c":21065.5,"v":17.432}
{"ts":1658818620000,"o":21065.5,"h":21068,"l":21060,"c":21064.5,"v":54.405}
{"ts":1658818680000,"o":21064.5,"h":21069.5,"l":21064,"c":21069,"v":14.587}
{"ts":1658818740000,"o":21069,"h":21077,"l":21065,"c":21067.5,"v":43.426}
{"ts":1658818800000,"o":21067.5,"h":21073,"l":21063.5,"c":21065.5,"v":60.312}
{"ts":1658818860000,"o":21065.5,"h":21085,"l":21065,"c":21075,"v":43.993}
{"ts":1658818920000,"o":21075,"h":21075.5,"l":21072,"c":21074,"v":27.627}
{"ts":1658818980000,"o":21074,"h":21075,"l":21064,"c":21068.5,"v":38.169}
{"ts":1658819040000,"o":21068.5,"h":21075.5,"l":21068,"c":21074,"v":28.65}
{"ts":1658819100000,"o":21074,"h":21074,"l":21069.5,"c":21069.5,"v":5.929}
{"ts":1658819160000,"o":21069.5,"h":21076,"l":21069.5,"c":21075,"v":9.584}
{"ts":1658819220000,"o":21075,"h":21075.5,"l":21058.5,"c":21060.5,"v":27.078}
{"ts":1658819280000,"o":21060.5,"h":21080,"l":21060,"c":21078,"v":87.296}
{"ts":1658819340000,"o":21078,"h":21098.5,"l":21077.5,"c":21092.5,"v":141.425}
{"ts":1658819400000,"o":21092.5,"h":21097.5,"l":21088,"c":21097.5,"v":57.04}
{"ts":1658819460000,"o":21097.5,"h":21108.5,"l":21093,"c":21103.5,"v":56.046}
{"ts":1658819520000,"o":21103.5,"h":21112.5,"l":21103.5,"c":21112.5,"v":76.629}
{"ts":1658819580000,"o":21112.5,"h":21112.5,"l":21105,"c":21110,"v":32.563}
{"ts":1658819640000,"o":21110,"h":21112,"l":21099,"c":21099,"v":66.64}
{"ts":1658819700000,"o":21099,"h":21099.5,"l":21085,"c":21085,"v":46.583}
{"ts":1658819760000,"o":21085,"h":21090.5,"l":21082,"c":21082.5,"v":34.448}
{"ts":1658819820000,"o":21082.5,"h":21082.5,"l":21010,"c":21033,"v":469.828}
{"ts":1658819880000,"o":21033,"h":21068.5,"l":21033,"c":21068.5,"v":89.69}
{"ts":1658819940000,"o":21068.5,"h":21123,"l":21068,"c":21111,"v":209.224}
{"ts":1658820000000,"o":21111,"h":21119,"l":21111,"c":21112,"v":62.224}
{"ts":1658820060000,"o":21112,"h":21112.5,"l":21094,"c":21100.5,"v":84.078}
{"ts":1658820120000,"o":21100.5,"h":21110.5,"l":21100,"c":21110.5,"v":69.765}
{"ts":1658820180000,"o":21110.5,"h":21114.5,"l":21109,"c":21114,"v":25.881}
{"ts":1658820240000,"o":21114,"h":21114.5,"l":21110,"c":21110,"v":43.213}
{"ts":1658820300000,"o":21110,"h":21114.5,"l":21104,"c":21114,"v":129.096}
{"ts":1658820360000,"o":21114,"h":21114.5,"l":21114,"c":21114,"v":19.798}
{"ts":1658820420000,"o":21114,"h":21120,"l":21110,"c":21119.5,"v":37.201}
{"ts":1658820480000,"o":21119.5,"h":21120,"l":21110,"c":21118,"v":26.613}
{"ts":1658820540000,"o":21118,"h":21133.5,"l":21111.5,"c":21125.5,"v":55.252}
{"ts":1658820600000,"o":21125.5,"h":21127,"l":21112.5,"c":21113,"v":51.344}
{"ts":1658820660000,"o":21113,"h":21121,"l":21112.5,"c":21116.5,"v":17.852}
{"ts":1658820720000,"o":21116.5,"h":21122.5,"l":21116.5,"c":21117,"v":30.024}
{"ts":1658820780000,"o":21117,"h":21117,"l":21106.5,"c":21106.5,"v":26.858}
{"ts":1658820840000,"o":21106.5,"h":21109.5,"l":21105,"c":21105.5,"v":10.429}
{"ts":1658820900000,"o":21105.5,"h":21105.5,"l":21067.5,"c":21090,"v":116.242}
{"ts":1658820960000,"o":21090,"h":21090,"l":21078.5,"c":21080,"v":138.032}
{"ts":1658821020000,"o":21080,"h":21085,"l":21071.5,"c":21076.5,"v":33.336}
{"ts":1658821080000,"o":21076.5,"h":21085.5,"l":21076.5,"c":21085,"v":10.394}
{"ts":1658821140000,"o":21085,"h":21085.5,"l":21070,"c":21077.5,"v":40.874}
{"ts":1658821200000,"o":21077.5,"h":21085.5,"l":21077,"c":21084,"v":25.777}
{"ts":1658821260000,"o":21084,"h":21084,"l":21057,"c":21066,"v":152.119}
{"ts":1658821320000,"o":21066,"h":21066,"l":21056.5,"c":21059,"v":40.532}
{"ts":1658821380000,"o":21059,"h":21070,"l":21059,"c":21069.5,"v":45.348}
{"ts":1658821440000,"o":21069.5,"h":21073,"l":21041.5,"c":21041.5,"v":75.248}
{"ts":1658821500000,"o":21041.5,"h":21049.5,"l":21041.5,"c":21046.5,"v":96.788}
{"ts":1658821560000,"o":21046.5,"h":21073,"l":21046.5,"c":21072.5,"v":68.506}
{"ts":1658821620000,"o":21072.5,"h":21073,"l":21053.5,"c":21054,"v":34.777}
{"ts":1658821680000,"o":21054,"h":21057,"l":21053.5,"c":21056.5,"v":22.661}
{"ts":1658821740000,"o":21056.5,"h":21057,"l":21048.5,"c":21054.5,"v":37.613}
{"ts":1658821800000,"o":21054.5,"h":21069,"l":21054.5,"c":21068.5,"v":29.511}
{"ts":1658821860000,"o":21068.5,"h":21068.5,"l":21053,"c":21053.5,"v":13.846}
{"ts":1658821920000,"o":21053.5,"h":21053.5,"l":21048.5,"c":21052.5,"v":37.003}
{"ts":1658821980000,"o":21052.5,"h":21052.5,"l":21026.5,"c":21043,"v":95.094}
{"ts":1658822040000,"o":21043,"h":21061,"l":21042.5,"c":21060.5,"v":48.267}
{"ts":1658822100000,"o":21060.5,"h":21065,"l":21060.5,"c":21065,"v":38.457}
{"ts":1658822160000,"o":21065,"h":21090,"l":21062,"c":21080,"v":95.663}
{"ts":1658822220000,"o":21080,"h":21084.5,"l":21070,"c":21070,"v":31.034}
{"ts":1658822280000,"o":21070,"h":21070.5,"l":21048.5,"c":21054,"v":46.671}
{"ts":1658822340000,"o":21054,"h":21058,"l":21054,"c":21058,"v":20.134}
{"ts":1658822400000,"o":21058,"h":21058,"l":21050,"c":21057.5,"v":48.636}
{"ts":1658822460000,"o":21057.5,"h":21058,"l":21046,"c":21046,"v":25.452}
{"ts":1658822520000,"o":21046,"h":21079.5,"l":21046,"c":21076.5,"v":89.524}
{"ts":1658822580000,"o":21076.5,"h":21076.5,"l":21018.5,"c":21050.5,"v":165.544}
{"ts":1658822640000,"o":21050.5,"h":21052,"l":21035,"c":21035,"v":62.751}
{"ts":1658822700000,"o":21035,"h":21046,"l":21032,"c":21045.5,"v":38.183}
{"ts":1658822760000,"o":21045.5,"h":21046,"l":21032.5,"c":21039.5,"v":58.512}
{"ts":1658822820000,"o":21039.5,"h":21058.5,"l":21039.5,"c":21049.5,"v":53.757}
{"ts":1658822880000,"o":21049.5,"h":21071,"l":21049.5,"c":21070.5,"v":25.369}
{"ts":1658822940000,"o":21070.5,"h":21074,"l":21035.5,"c":21036,"v":80.037}
{"ts":1658823000000,"o":21036,"h":21050,"l":21035,"c":21043,"v":26.486}
{"ts":1658823060000,"o":21043,"h":21050,"l":21039.5,"c":21049.5,"v":52.965}
{"ts":1658823120000,"o":21049.5,"h":21050,"l":21026.5,"c":21030,"v":150.799}
{"ts":1658823180000,"o":21030,"h":21032.5,"l":21029.5,"c":21030,"v":27.247}
{"ts":1658823240000,"o":21030,"h":21030,"l":21000.5,"c":21011.5,"v":133.571}
{"ts":1658823300000,"o":21011.5,"h":21029.5,"l":21001.5,"c":21029,"v":102.331}
{"ts":1658823360000,"o":21029,"h":21035,"l":21018.5,"c":21024,"v":94.573}
{"ts":1658823420000,"o":21024,"h":21029,"l":21014,"c":21016,"v":70.246}
{"ts":1658823480000,"o":21016,"h":21016.5,"l":20976.5,"c":20997,"v":373.912}
{"ts":1658823540000,"o":20997,"h":21044.5,"l":20996,"c":21037,"v":193.393}
{"ts":1658823600000,"o":21037,"h":21050,"l":21036.5,"c":21043,"v":86}
{"ts":1658823660000,"o":21043,"h":21043.5,"l":21030,"c":21036,"v":113.651}
{"ts":1658823720000,"o":21036,"h":21039,"l":21013.5,"c":21013.5,"v":45.888}
{"ts":1658823780000,"o":21013.5,"h":21041.5,"l":21008.5,"c":21041.5,"v":126.769}
{"ts":1658823840000,"o":21041.5,"h":21041.5,"l":21031,"c":21040.5,"v":46.938}
{"ts":1658823900000,"o":21040.5,"h":21049,"l":21038.5,"c":21049,"v":36.258}
{"ts":1658823960000,"o":21049,"h":21074.5,"l":21048.5,"c":21058.5,"v":266.157}
{"ts":1658824020000,"o":21058.5,"h":21065.5,"l":21055,"c":21060.5,"v":67.305}
{"ts":1658824080000,"o":21060.5,"h":21065.5,"l":21058,"c":21058,"v":38.904}
{"ts":1658824140000,"o":21058,"h":21063.5,"l":21055.5,"c":21060.5,"v":13.569}
{"ts":1658824200000,"o":21060.5,"h":21060.5,"l":21055.5,"c":21059.5,"v":20.124}
{"ts":1658824260000,"o":21059.5,"h":21070.5,"l":21059.5,"c":21070,"v":52.869}
{"ts":1658824320000,"o":21070,"h":21073.5,"l":21069.5,"c":21073,"v":17.576}
{"ts":1658824380000,"o":21073,"h":21073.5,"l":21070.5,"c":21071,"v":25.821}
{"ts":1658824440000,"o":21071,"h":21071,"l":21059.5,"c":21062,"v":26.757}
{"ts":1658824500000,"o":21062,"h":21070,"l":21057.5,"c":21069.5,"v":27.395}
{"ts":1658824560000,"o":21069.5,"h":21070,"l":21060,"c":21063.5,"v":24.171}
{"ts":1658824620000,"o":21063.5,"h":21063.5,"l":21047.5,"c":21050.5,"v":37.915}
{"ts":1658824680000,"o":21050.5,"h":21051,"l":21049,"c":21049.5,"v":24.736}
{"ts":1658824740000,"o":21049.5,"h":21071,"l":21047.5,"c":21071,"v":92.75}
{"ts":1658824800000,"o":21071,"h":21073.5,"l":21070,"c":21073,"v":43.885}
{"ts":1658824860000,"o":21073,"h":21084,"l":21065,"c":21083.5,"v":95.929}
{"ts":1658824920000,"o":21083.5,"h":21084,"l":21078.5,"c":21083,"v":51.192}
{"ts":1658824980000,"o":21083,"h":21097,"l":21074,"c":21077,"v":263.184}
{"ts":1658825040000,"o":21077,"h":21077,"l":21068,"c":21074,"v":36.385}
{"ts":1658825100000,"o":21074,"h":21078,"l":21074,"c":21076,"v":15.373}
{"ts":1658825160000,"o":21076,"h":21079.5,"l":21061.5,"c":21061.5,"v":41.361}
{"ts":1658825220000,"o":21061.5,"h":21085,"l":21061.5,"c":21075.5,"v":52.49}
{"ts":1658825280000,"o":21075.5,"h":21082.5,"l":21071,"c":21071.5,"v":26.317}
{"ts":1658825340000,"o":21071.5,"h":21071.5,"l":21069.5,"c":21069.5,"v":20.185}
{"ts":1658825400000,"o":21069.5,"h":21069.5,"l":21057,"c":21064,"v":34.553}
{"ts":1658825460000,"o":21064,"h":21068,"l":21052,"c":21052,"v":36.202}
{"ts":1658825520000,"o":21052,"h":21058.5,"l":21050,"c":21050.5,"v":35.32}
{"ts":1658825580000,"o":21050.5,"h":21058.5,"l":21050.5,"c":21057,"v":9.773}
{"ts":1658825640000,"o":21057,"h":21057,"l":21056.5,"c":21056.5,"v":16.973}
{"ts":1658825700000,"o":21056.5,"h":21066,"l":21056.5,"c":21065.5,"v":65.022}
{"ts":1658825760000,"o":21065.5,"h":21070.5,"l":21065.5,"c":21070,"v":37.119}
{"ts":1658825820000,"o":21070,"h":21080,"l":21068,"c":21079.5,"v":39.177}
{"ts":1658825880000,"o":21079.5,"h":21080,"l":21054.5,"c":21056,"v":39.607}
{"ts":1658825940000,"o":21056,"h":21063,"l":21055.5,"c":21059,"v":103.697}
{"ts":1658826000000,"o":21059,"h":21059,"l":21055,"c":21058.5,"v":19.145}
{"ts":1658826060000,"o":21058.5,"h":21074,"l":21058.5,"c":21074,"v":28.818}
{"ts":1658826120000,"o":21074,"h":21078,"l":21065.5,"c":21077.5,"v":49.765}
{"ts":1658826180000,"o":21077.5,"h":21078,"l":21076,"c":21076,"v":17.467}
{"ts":1658826240000,"o":21076,"h":21080.5,"l":21076,"c":21080.5,"v":65.117}
{"ts":1658826300000,"o":21080.5,"h":21085,"l":21080,"c":21084.5,"v":33.223}
{"ts":1658826360000,"o":21084.5,"h":21085,"l":21080,"c":21084.5,"v":39.8}
{"ts":1658826420000,"o":21084.5,"h":21085,"l":21054.5,"c":21059,"v":70.351}
{"ts":1658826480000,"o":21059,"h":21085,"l":21059,"c":21085,"v":49.262}
{"ts":1658826540000,"o":21085,"h":21095,"l":21084.5,"c":21087,"v":101.048}
{"ts":1658826600000,"o":21087,"h":21095,"l":21087,"c":21090.5,"v":38.413}
{"ts":1658826660000,"o":21090.5,"h":21095,"l":21065,"c":21075,"v":83.855}
{"ts":1658826720000,"o":21075,"h":21075.5,"l":21070,"c":21070.5,"v":12.743}
{"ts":1658826780000,"o":21070.5,"h":21073,"l":21070,"c":21073,"v":9.599}
{"ts":1658826840000,"o":21073,"h":21078,"l":21070,"c":21077.5,"v":39.508}
{"ts":1658826900000,"o":21077.5,"h":21078,"l":21070.5,"c":21076,"v":11.557}
{"ts":1658826960000,"o":21076,"h":21076,"l":21075.5,"c":21076,"v":8.183}
{"ts":1658827020000,"o":21076,"h":21077,"l":21075.5,"c":21076,"v":8.156}
{"ts":1658827080000,"o":21076,"h":21076,"l":21070,"c":21073.5,"v":39.7}
{"ts":1658827140000,"o":21073.5,"h":21079,"l":21073.5,"c":21078.5,"v":31.113}
{"ts":1658827200000,"o":21078.5,"h":21087.5,"l":21073.5,"c":21087.5,"v":22.351}
{"ts":1658827260000,"o":21087.5,"h":21092.5,"l":21081,"c":21081.5,"v":32.83}
{"ts":1658827320000,"o":21081.5,"h":21081.5,"l":21079.5,"c":21080.5,"v":12.833}
{"ts":1658827380000,"o":21080.5,"h":21088,"l":21079.5,"c":21087.5,"v":35.521}
{"ts":1658827440000,"o":21087.5,"h":21093.5,"l":21087.5,"c":21091.5,"v":47.271}
{"ts":1658827500000,"o":21091.5,"h":21094,"l":21091,"c":21093.5,"v":17.226}
{"ts":1658827560000,"o":21093.5,"h":21094,"l":21087.5,"c":21091,"v":84.128}
{"ts":1658827620000,"o":21091,"h":21091,"l":21070,"c":21085.5,"v":42.019}
{"ts":1658827680000,"o":21085.5,"h":21093.5,"l":21085,"c":21093.5,"v":30.384}
{"ts":1658827740000,"o":21093.5,"h":21100,"l":21093,"c":21099.5,"v":103.433}
{"ts":1658827800000,"o":21099.5,"h":21121.5,"l":21099.5,"c":21111,"v":177.375}
{"ts":1658827860000,"o":21111,"h":21121,"l":21110.5,"c":21120.5,"v":71.926}
{"ts":1658827920000,"o":21120.5,"h":21123,"l":21107.5,"c":21112.5,"v":48.885}
{"ts":1658827980000,"o":21112.5,"h":21113,"l":21112,"c":21112.5,"v":27.457}
{"ts":1658828040000,"o":21112.5,"h":21115,"l":21112,"c":21115,"v":81.823}
{"ts":1658828100000,"o":21115,"h":21115,"l":21106.5,"c":21107,"v":25.424}
{"ts":1658828160000,"o":21107,"h":21110,"l":21105,"c":21109,"v":30.416}
{"ts":1658828220000,"o":21109,"h":21119.5,"l":21108,"c":21119,"v":39.22}
{"ts":1658828280000,"o":21119,"h":21119.5,"l":21112.5,"c":21118.5,"v":16.611}
{"ts":1658828340000,"o":21118.5,"h":21118.5,"l":21115,"c":21117,"v":19.5}
{"ts":1658828400000,"o":21117,"h":21117,"l":21114.5,"c":21115.5,"v":29.403}
{"ts":1658828460000,"o":21115.5,"h":21119,"l":21115,"c":21119,"v":17.058}
{"ts":1658828520000,"o":21119,"h":21122,"l":21117,"c":21122,"v":31.747}
{"ts":1658828580000,"o":21122,"h":21133,"l":21114.5,"c":21133,"v":114.986}
{"ts":1658828640000,"o":21133,"h":21133,"l":21127.5,"c":21129,"v":18.348}
{"ts":1658828700000,"o":21129,"h":21129,"l":21128.5,"c":21129,"v":27.23}
{"ts":1658828760000,"o":21129,"h":21130,"l":21128.5,"c":21130,"v":32.717}
{"ts":1658828820000,"o":21130,"h":21142,"l":21128.5,"c":21140,"v":90.158}
{"ts":1658828880000,"o":21140,"h":21140.5,"l":21137.5,"c":21139,"v":25.088}
{"ts":1658828940000,"o":21139,"h":21149,"l":21139,"c":21145,"v":113.251}
{"ts":1658829000000,"o":21145,"h":21145,"l":21130,"c":21130,"v":57.957}
{"ts":1658829060000,"o":21130,"h":21130.5,"l":21125.5,"c":21125.5,"v":33.879}
{"ts":1658829120000,"o":21125.5,"h":21127,"l":21114.5,"c":21114.5,"v":78.985}
{"ts":1658829180000,"o":21114.5,"h":21115,"l":21114.5,"c":21114.5,"v":21.146}
{"ts":1658829240000,"o":21114.5,"h":21124.5,"l":21114.5,"c":21116,"v":55.145}
{"ts":1658829300000,"o":21116,"h":21116.5,"l":21114,"c":21114.5,"v":23.972}
{"ts":1658829360000,"o":21114.5,"h":21118,"l":21114,"c":21115,"v":19.997}
{"ts":1658829420000,"o":21115,"h":21116,"l":21111,"c":21115.5,"v":62.455}
{"ts":1658829480000,"o":21115.5,"h":21116,"l":21111,"c":21111,"v":18.077}
{"ts":1658829540000,"o":21111,"h":21116.5,"l":21110.5,"c":21110.5,"v":19.119}
{"ts":1658829600000,"o":21110.5,"h":21110.5,"l":21102.5,"c":21107.5,"v":54.73}
{"ts":1658829660000,"o":21107.5,"h":21110,"l":21105,"c":21110,"v":14.38}
{"ts":1658829720000,"o":21110,"h":21125.5,"l":21110,"c":21117,"v":94.348}
{"ts":1658829780000,"o":21117,"h":21120,"l":21115.5,"c":21115.5,"v":19.28}
{"ts":1658829840000,"o":21115.5,"h":21121,"l":21115.5,"c":21121,"v":11.87}
{"ts":1658829900000,"o":21121,"h":21135,"l":21120.5,"c":21130,"v":50.035}
{"ts":1658829960000,"o":21130,"h":21130.5,"l":21107.5,"c":21108,"v":92.88}
{"ts":1658830020000,"o":21108,"h":21111,"l":21107.5,"c":21109.5,"v":14.235}
{"ts":1658830080000,"o":21109.5,"h":21110,"l":21101.5,"c":21101.5,"v":64.446}
{"ts":1658830140000,"o":21101.5,"h":21109,"l":21097,"c":21105,"v":61.38}
{"ts":1658830200000,"o":21105,"h":21105.5,"l":21099,"c":21104,"v":117.485}
{"ts":1658830260000,"o":21104,"h":21104.5,"l":21099.5,"c":21100,"v":30.084}
{"ts":1658830320000,"o":21100,"h":21100,"l":21074.5,"c":21078.5,"v":124.725}
{"ts":1658830380000,"o":21078.5,"h":21079,"l":21071,"c":21071,"v":61.333}
{"ts":1658830440000,"o":21071,"h":21075,"l":21070.5,"c":21074.5,"v":85.941}
{"ts":1658830500000,"o":21074.5,"h":21085,"l":21074.5,"c":21084.5,"v":50.765}
{"ts":1658830560000,"o":21084.5,"h":21084.5,"l":21080.5,"c":21081,"v":31.572}
{"ts":1658830620000,"o":21081,"h":21081,"l":21074.5,"c":21074.5,"v":25.683}
{"ts":1658830680000,"o":21074.5,"h":21075,"l":21060,"c":21060,"v":92.42}
{"ts":1658830740000,"o":21060,"h":21069,"l":21060,"c":21064.5,"v":43.449}
{"ts":1658830800000,"o":21064.5,"h":21069,"l":21062,"c":21068.5,"v":41.051}
{"ts":1658830860000,"o":21068.5,"h":21075,"l":21064,"c":21064.5,"v":10.179}
{"ts":1658830920000,"o":21064.5,"h":21064.5,"l":21052.5,"c":21052.5,"v":69.158}
{"ts":1658830980000,"o":21052.5,"h":21056.5,"l":21052.5,"c":21055,"v":51.899}
{"ts":1658831040000,"o":21055,"h":21062.5,"l":21055,"c":21058,"v":65.498}
{"ts":1658831100000,"o":21058,"h":21060.5,"l":21057.5,"c":21060,"v":15.352}
{"ts":1658831160000,"o":21060,"h":21060.5,"l":21052.5,"c":21053,"v":33.537}
{"ts":1658831220000,"o":21053,"h":21065,"l":21052.5,"c":21062.5,"v":129.015}
{"ts":1658831280000,"o":21062.5,"h":21071.5,"l":21062,"c":21071.5,"v":34.055}
{"ts":1658831340000,"o":21071.5,"h":21072,"l":21067.5,"c":21071.5,"v":54.558}
{"ts":1658831400000,"o":21071.5,"h":21081,"l":21071,"c":21071,"v":95.462}
{"ts":1658831460000,"o":21071,"h":21106.5,"l":21071,"c":21087,"v":103.46}
{"ts":1658831520000,"o":21087,"h":21088,"l":21062.5,"c":21063,"v":33.167}
{"ts":1658831580000,"o":21063,"h":21070,"l":21062.5,"c":21069.5,"v":15.975}
{"ts":1658831640000,"o":21069.5,"h":21070,"l":21064.5,"c":21066.5,"v":14.284}
{"ts":1658831700000,"o":21066.5,"h":21070,"l":21066,"c":21067.5,"v":26.384}
{"ts":1658831760000,"o":21067.5,"h":21074,"l":21065,"c":21065,"v":61.693}
{"ts":1658831820000,"o":21065,"h":21065.5,"l":21037.5,"c":21047.5,"v":255.385}
{"ts":1658831880000,"o":21047.5,"h":21056,"l":21047.5,"c":21054,"v":52.408}
{"ts":1658831940000,"o":21054,"h":21062,"l":21054,"c":21061.5,"v":22.038}
{"ts":1658832000000,"o":21061.5,"h":21062,"l":21056,"c":21056.5,"v":43.639}
{"ts":1658832060000,"o":21056.5,"h":21060,"l":21047.5,"c":21047.5,"v":39.181}
{"ts":1658832120000,"o":21047.5,"h":21066.5,"l":21047.5,"c":21066,"v":88.877}
{"ts":1658832180000,"o":21066,"h":21066,"l":21058,"c":21059.5,"v":31.489}
{"ts":1658832240000,"o":21059.5,"h":21070,"l":21059.5,"c":21068.5,"v":11.831}
{"ts":1658832300000,"o":21068.5,"h":21070.5,"l":21068.5,"c":21069,"v":26.266}
{"ts":1658832360000,"o":21069,"h":21073,"l":21069,"c":21069,"v":25.953}
{"ts":1658832420000,"o":21069,"h":21069.5,"l":21066,"c":21066,"v":19.975}
{"ts":1658832480000,"o":21066,"h":21066.5,"l":21063.5,"c":21063.5,"v":13.063}
{"ts":1658832540000,"o":21063.5,"h":21064,"l":21063.5,"c":21063.5,"v":5.839}
{"ts":1658832600000,"o":21063.5,"h":21074.5,"l":21063.5,"c":21074.5,"v":22.248}
{"ts":1658832660000,"o":21074.5,"h":21075,"l":21072,"c":21074.5,"v":21.036}
{"ts":1658832720000,"o":21074.5,"h":21074.5,"l":21060,"c":21067,"v":61.182}
{"ts":1658832780000,"o":21067,"h":21069.5,"l":21052.5,"c":21053,"v":45.33}
{"ts":1658832840000,"o":21053,"h":21060,"l":21052.5,"c":21060,"v":26.766}
{"ts":1658832900000,"o":21060,"h":21087.5,"l":21059.5,"c":21081.5,"v":76.42}
{"ts":1658832960000,"o":21081.5,"h":21081.5,"l":21071.5,"c":21077,"v":21.924}
{"ts":1658833020000,"o":21077,"h":21077,"l":21071.5,"c":21072,"v":16.281}
{"ts":1658833080000,"o":21072,"h":21077,"l":21065,"c":21065,"v":12.712}
{"ts":1658833140000,"o":21065,"h":21068.5,"l":21063.5,"c":21066.5,"v":3.225}
{"ts":1658833200000,"o":21066.5,"h":21075,"l":21051,"c":21075,"v":55.379}
{"ts":1658833260000,"o":21075,"h":21080,"l":21074.5,"c":21079.5,"v":24.858}
{"ts":1658833320000,"o":21079.5,"h":21082,"l":21079.5,"c":21082,"v":6.778}
{"ts":1658833380000,"o":21082,"h":21085,"l":21081.5,"c":21085,"v":37.726}
{"ts":1658833440000,"o":21085,"h":21085,"l":21075,"c":21075,"v":37.897}
{"ts":1658833500000,"o":21075,"h":21084.5,"l":21075,"c":21078.5,"v":6.404}
{"ts":1658833560000,"o":21078.5,"h":21082,"l":21075,"c":21076,"v":9.164}
{"ts":1658833620000,"o":21076,"h":21088,"l":21075.5,"c":21088,"v":10.868}
{"ts":1658833680000,"o":21088,"h":21088,"l":21083.5,"c":21085,"v":21.952}
{"ts":1658833740000,"o":21085,"h":21085.5,"l":21070.5,"c":21075.5,"v":14.422}
{"ts":1658833800000,"o":21075.5,"h":21082.5,"l":21075,"c":21079,"v":9.287}
{"ts":1658833860000,"o":21079,"h":21079.5,"l":21076,"c":21076,"v":17.161}
{"ts":1658833920000,"o":21076,"h":21080,"l":21076,"c":21080,"v":30.818}
{"ts":1658833980000,"o":21080,"h":21087,"l":21079,"c":21079,"v":19.936}
{"ts":1658834040000,"o":21079,"h":21082,"l":21073.5,"c":21074.5,"v":25.152}
{"ts":1658834100000,"o":21074.5,"h":21078,"l":21072.5,"c":21072.5,"v":15.85}
{"ts":1658834160000,"o":21072.5,"h":21086,"l":21070,"c":21086,"v":38.461}
{"ts":1658834220000,"o":21086,"h":21090,"l":21082.5,"c":21087,"v":52.883}
{"ts":1658834280000,"o":21087,"h":21088,"l":21070,"c":21070,"v":47.715}
{"ts":1658834340000,"o":21070,"h":21085.5,"l":21070,"c":21080,"v":48.6}
{"ts":1658834400000,"o":21080,"h":21090.5,"l":21079.5,"c":21090.5,"v":29.829}
{"ts":1658834460000,"o":21090.5,"h":21091.5,"l":21087.5,"c":21091,"v":25.821}
{"ts":1658834520000,"o":21091,"h":21115,"l":21091,"c":21100,"v":167.081}
{"ts":1658834580000,"o":21100,"h":21112.5,"l":21099,"c":21112.5,"v":88.89}
{"ts":1658834640000,"o":21112.5,"h":21112.5,"l":21108,"c":21108.5,"v":31.795}
{"ts":1658834700000,"o":21108.5,"h":21108.5,"l":21094,"c":21098,"v":57.406}
{"ts":1658834760000,"o":21098,"h":21103,"l":21098,"c":21103,"v":27.106}
{"ts":1658834820000,"o":21103,"h":21107,"l":21102.5,"c":21103,"v":23.975}
{"ts":1658834880000,"o":21103,"h":21103.5,"l":21101,"c":21102.5,"v":15.409}
{"ts":1658834940000,"o":21102.5,"h":21103,"l":21091.5,"c":21093,"v":22.097}
{"ts":1658835000000,"o":21093,"h":21104,"l":21092.5,"c":21100,"v":22.997}
{"ts":1658835060000,"o":21100,"h":21100.5,"l":21087.5,"c":21093.5,"v":38.518}
{"ts":1658835120000,"o":21093.5,"h":21095,"l":21091,"c":21095,"v":29.342}
{"ts":1658835180000,"o":21095,"h":21098,"l":21094.5,"c":21098,"v":15.13}
{"ts":1658835240000,"o":21098,"h":21098,"l":21097,"c":21097,"v":3.597}
{"ts":1658835300000,"o":21097,"h":21103,"l":21097,"c":21103,"v":14.308}
{"ts":1658835360000,"o":21103,"h":21103,"l":21100.5,"c":21103,"v":12.567}
{"ts":1658835420000,"o":21103,"h":21109.5,"l":21102.5,"c":21109.5,"v":19.375}
{"ts":1658835480000,"o":21109.5,"h":21109.5,"l":21103,"c":21103,"v":8.56}
{"ts":1658835540000,"o":21103,"h":21103.5,"l":21094,"c":21098.5,"v":17.013}
{"ts":1658835600000,"o":21098.5,"h":21098.5,"l":21098,"c":21098.5,"v":13.5}
{"ts":1658835660000,"o":21098.5,"h":21098.5,"l":21086.5,"c":21086.5,"v":23.14}
{"ts":1658835720000,"o":21086.5,"h":21087,"l":21077,"c":21077.5,"v":60.399}
{"ts":1658835780000,"o":21077.5,"h":21087,"l":21077,"c":21087,"v":20.95}
{"ts":1658835840000,"o":21087,"h":21087,"l":21060,"c":21060.5,"v":48.503}
{"ts":1658835900000,"o":21060.5,"h":21068,"l":21060,"c":21067.5,"v":48.975}
{"ts":1658835960000,"o":21067.5,"h":21091,"l":21067.5,"c":21090.5,"v":24.536}
{"ts":1658836020000,"o":21090.5,"h":21091,"l":21072.5,"c":21080.5,"v":60.545}
{"ts":1658836080000,"o":21080.5,"h":21085,"l":21074.5,"c":21084.5,"v":27.748}
{"ts":1658836140000,"o":21084.5,"h":21086.5,"l":21081.5,"c":21082,"v":5.567}
{"ts":1658836200000,"o":21082,"h":21093,"l":21081.5,"c":21093,"v":68.298}
{"ts":1658836260000,"o":21093,"h":21104,"l":21092.5,"c":21104,"v":43.358}
{"ts":1658836320000,"o":21104,"h":21104,"l":21081,"c":21081,"v":28.002}
{"ts":1658836380000,"o":21081,"h":21081.5,"l":21074,"c":21074.5,"v":43.117}
{"ts":1658836440000,"o":21074.5,"h":21077,"l":21045.5,"c":21045.5,"v":151.244}
{"ts":1658836500000,"o":21045.5,"h":21046,"l":20915,"c":21017,"v":1556.56}
{"ts":1658836560000,"o":21017,"h":21098.5,"l":21016.5,"c":21091.5,"v":523.796}
{"ts":1658836620000,"o":21091.5,"h":21140,"l":21091,"c":21106.5,"v":529.869}
{"ts":1658836680000,"o":21106.5,"h":21128,"l":21100,"c":21100,"v":142.566}
{"ts":1658836740000,"o":21100,"h":21102.5,"l":21075,"c":21082,"v":113.357}
{"ts":1658836800000,"o":21082,"h":21090.5,"l":21064.5,"c":21089.5,"v":167.22}
{"ts":1658836860000,"o":21089.5,"h":21090.5,"l":21072.5,"c":21073,"v":107.337}
{"ts":1658836920000,"o":21073,"h":21073,"l":21026.5,"c":21040.5,"v":232.72}
{"ts":1658836980000,"o":21040.5,"h":21059.5,"l":21028,"c":21044,"v":266.538}
{"ts":1658837040000,"o":21044,"h":21112.5,"l":21039.5,"c":21099.5,"v":722.207}
{"ts":1658837100000,"o":21099.5,"h":21119.5,"l":21099,"c":21119,"v":156.651}
{"ts":1658837160000,"o":21119,"h":21128,"l":21110,"c":21125,"v":267.368}
{"ts":1658837220000,"o":21125,"h":21126.5,"l":21099,"c":21121,"v":130.53}
{"ts":1658837280000,"o":21121,"h":21135,"l":21110,"c":21122.5,"v":303.974}
{"ts":1658837340000,"o":21122.5,"h":21140.5,"l":21119.5,"c":21125.5,"v":222.103}
{"ts":1658837400000,"o":21125.5,"h":21153,"l":21125.5,"c":21144,"v":414.761}
{"ts":1658837460000,"o":21144,"h":21189,"l":21144,"c":21161,"v":444.205}
{"ts":1658837520000,"o":21161,"h":21169.5,"l":21157,"c":21160.5,"v":143.315}
{"ts":1658837580000,"o":21160.5,"h":21173,"l":21160,"c":21167,"v":145.65}
{"ts":1658837640000,"o":21167,"h":21168.5,"l":21148,"c":21148.5,"v":146.27}
{"ts":1658837700000,"o":21148.5,"h":21153.5,"l":21136,"c":21136,"v":88.465}
{"ts":1658837760000,"o":21136,"h":21136.5,"l":21105.5,"c":21106.5,"v":308.783}
{"ts":1658837820000,"o":21106.5,"h":21120,"l":21106.5,"c":21111.5,"v":174.355}
{"ts":1658837880000,"o":21111.5,"h":21112,"l":21101,"c":21101,"v":71.349}
{"ts":1658837940000,"o":21101,"h":21104,"l":21080,"c":21088,"v":181.39}
{"ts":1658838000000,"o":21088,"h":21102.5,"l":21081,"c":21092.5,"v":187.564}
{"ts":1658838060000,"o":21092.5,"h":21099,"l":21074.5,"c":21080.5,"v":111.873}
{"ts":1658838120000,"o":21080.5,"h":21095,"l":21080.5,"c":21090,"v":57.16}
{"ts":1658838180000,"o":21090,"h":21090,"l":21079.5,"c":21080.5,"v":35.896}
{"ts":1658838240000,"o":21080.5,"h":21095,"l":21069,"c":21071,"v":220.242}
{"ts":1658838300000,"o":21071,"h":21084.5,"l":21071,"c":21083.5,"v":42.886}
{"ts":1658838360000,"o":21083.5,"h":21113,"l":21083.5,"c":21090.5,"v":154.326}
{"ts":1658838420000,"o":21090.5,"h":21130,"l":21090,"c":21129.5,"v":153.87}
{"ts":1658838480000,"o":21129.5,"h":21130,"l":21122.5,"c":21122.5,"v":33.11}
{"ts":1658838540000,"o":21122.5,"h":21123.5,"l":21090,"c":21094.5,"v":126.35}
{"ts":1658838600000,"o":21094.5,"h":21102,"l":21094.5,"c":21100.5,"v":75.887}
{"ts":1658838660000,"o":21100.5,"h":21101,"l":21080,"c":21080.5,"v":83.166}
{"ts":1658838720000,"o":21080.5,"h":21089,"l":21080,"c":21089,"v":45.988}
{"ts":1658838780000,"o":21089,"h":21110.5,"l":21088.5,"c":21110.5,"v":40.265}
{"ts":1658838840000,"o":21110.5,"h":21130,"l":21105.5,"c":21122.5,"v":37.449}
{"ts":1658838900000,"o":21122.5,"h":21122.5,"l":21115.5,"c":21117.5,"v":33.289}
{"ts":1658838960000,"o":21117.5,"h":21118,"l":21099,"c":21109.5,"v":39.386}
{"ts":1658839020000,"o":21109.5,"h":21109.5,"l":21103,"c":21103,"v":28.628}
{"ts":1658839080000,"o":21103,"h":21103,"l":21060,"c":21076,"v":163.428}
{"ts":1658839140000,"o":21076,"h":21079.5,"l":21057.5,"c":21070,"v":71.217}
{"ts":1658839200000,"o":21070,"h":21080,"l":21068,"c":21077.5,"v":34.891}
{"ts":1658839260000,"o":21077.5,"h":21082,"l":21075.5,"c":21079,"v":35.992}
{"ts":1658839320000,"o":21079,"h":21079.5,"l":21040,"c":21055.5,"v":254.478}
{"ts":1658839380000,"o":21055.5,"h":21056,"l":21042.5,"c":21044.5,"v":116.277}
{"ts":1658839440000,"o":21044.5,"h":21054,"l":21044.5,"c":21047.5,"v":62.144}
{"ts":1658839500000,"o":21047.5,"h":21055,"l":21005,"c":21005,"v":427.171}
{"ts":1658839560000,"o":21005,"h":21018.5,"l":20983,"c":21006.5,"v":562.525}
{"ts":1658839620000,"o":21006.5,"h":21022,"l":20993.5,"c":20993.5,"v":171.462}
{"ts":1658839680000,"o":20993.5,"h":20997.5,"l":20960,"c":20973.5,"v":480.287}
{"ts":1658839740000,"o":20973.5,"h":20988,"l":20969.5,"c":20971.5,"v":125.106}
{"ts":1658839800000,"o":20971.5,"h":20991.5,"l":20960,"c":20960.5,"v":235.939}
{"ts":1658839860000,"o":20960.5,"h":20993.5,"l":20960,"c":20993,"v":181.152}
{"ts":1658839920000,"o":20993,"h":21000.5,"l":20993,"c":21000,"v":112.513}
{"ts":1658839980000,"o":21000,"h":21001.5,"l":20968.5,"c":20969,"v":131.813}
{"ts":1658840040000,"o":20969,"h":20995,"l":20968.5,"c":20992,"v":58.795}
{"ts":1658840100000,"o":20992,"h":21032,"l":20989.5,"c":21028.5,"v":155.114}
{"ts":1658840160000,"o":21028.5,"h":21028.5,"l":21007,"c":21028,"v":104.339}
{"ts":1658840220000,"o":21028,"h":21028.5,"l":21012,"c":21017,"v":40.829}
{"ts":1658840280000,"o":21017,"h":21028,"l":21016,"c":21027.5,"v":33.327}
{"ts":1658840340000,"o":21027.5,"h":21028,"l":21015,"c":21026.5,"v":33.691}
{"ts":1658840400000,"o":21026.5,"h":21047.5,"l":20979.5,"c":21034,"v":340.07}
{"ts":1658840460000,"o":21034,"h":21042,"l":21012,"c":21021,"v":108.24}
{"ts":1658840520000,"o":21021,"h":21029.5,"l":20994.5,"c":20997.5,"v":77.293}
{"ts":1658840580000,"o":20997.5,"h":21006,"l":20985,"c":21001.5,"v":83.484}
{"ts":1658840640000,"o":21001.5,"h":21024.5,"l":20995.5,"c":21024.5,"v":64.65}
{"ts":1658840700000,"o":21024.5,"h":21030,"l":21015,"c":21021.5,"v":116.749}
{"ts":1658840760000,"o":21021.5,"h":21023,"l":21015,"c":21021.5,"v":57.779}
{"ts":1658840820000,"o":21021.5,"h":21021.5,"l":21007,"c":21007.5,"v":18.055}
{"ts":1658840880000,"o":21007.5,"h":21010.5,"l":20995,"c":20995,"v":34.993}
{"ts":1658840940000,"o":20995,"h":20995.5,"l":20933,"c":20949.5,"v":387.171}
{"ts":1658841000000,"o":20949.5,"h":20975,"l":20947,"c":20958.5,"v":208.072}
{"ts":1658841060000,"o":20958.5,"h":20958.5,"l":20889,"c":20925.5,"v":710.695}
{"ts":1658841120000,"o":20925.5,"h":20925.5,"l":20840,"c":20878,"v":840.775}
{"ts":1658841180000,"o":20878,"h":20937.5,"l":20878,"c":20917,"v":411.317}
{"ts":1658841240000,"o":20917,"h":20920.5,"l":20885,"c":20892.5,"v":223.179}
{"ts":1658841300000,"o":20892.5,"h":20898,"l":20777,"c":20785,"v":1704.171}
{"ts":1658841360000,"o":20785,"h":20909,"l":20783,"c":20903.5,"v":1217.003}
{"ts":1658841420000,"o":20903.5,"h":20921.5,"l":20875.5,"c":20884,"v":395.089}
{"ts":1658841480000,"o":20884,"h":20900,"l":20841.5,"c":20863.5,"v":284.838}
{"ts":1658841540000,"o":20863.5,"h":20879.5,"l":20856.5,"c":20879,"v":262.551}
{"ts":1658841600000,"o":20879,"h":20903.5,"l":20879,"c":20902.5,"v":337.138}
{"ts":1658841660000,"o":20902.5,"h":20952.5,"l":20902.5,"c":20938.5,"v":604.262}
{"ts":1658841720000,"o":20938.5,"h":20939,"l":20913.5,"c":20933.5,"v":186.353}
{"ts":1658841780000,"o":20933.5,"h":20934,"l":20920,"c":20932,"v":206.083}
{"ts":1658841840000,"o":20932,"h":20932,"l":20894,"c":20894.5,"v":162.719}
{"ts":1658841900000,"o":20894.5,"h":20925,"l":20894.5,"c":20921,"v":106.018}
{"ts":1658841960000,"o":20921,"h":20942.5,"l":20913.5,"c":20927.5,"v":142.544}
{"ts":1658842020000,"o":20927.5,"h":20941.5,"l":20927,"c":20927,"v":100.989}
{"ts":1658842080000,"o":20927,"h":20948,"l":20927,"c":20927.5,"v":106.642}
{"ts":1658842140000,"o":20927.5,"h":20945,"l":20927.5,"c":20945,"v":74.277}
{"ts":1658842200000,"o":20945,"h":20975,"l":20926,"c":20945,"v":296.835}
{"ts":1658842260000,"o":20945,"h":20963,"l":20893,"c":20943.5,"v":380.144}
{"ts":1658842320000,"o":20943.5,"h":20946,"l":20899,"c":20923,"v":223.973}
{"ts":1658842380000,"o":20923,"h":20934,"l":20907.5,"c":20914.5,"v":122.818}
{"ts":1658842440000,"o":20914.5,"h":20950,"l":20914.5,"c":20943.5,"v":127.436}
{"ts":1658842500000,"o":20943.5,"h":20958,"l":20920,"c":20949,"v":181.403}
{"ts":1658842560000,"o":20949,"h":20966,"l":20943,"c":20951.5,"v":195.172}
{"ts":1658842620000,"o":20951.5,"h":20980,"l":20950,"c":20970.5,"v":143.328}
{"ts":1658842680000,"o":20970.5,"h":21001.5,"l":20970,"c":20992.5,"v":422.216}
{"ts":1658842740000,"o":20992.5,"h":21001,"l":20982.5,"c":20986.5,"v":220.174}
{"ts":1658842800000,"o":20986.5,"h":20996.5,"l":20970,"c":20983.5,"v":252.582}
{"ts":1658842860000,"o":20983.5,"h":20985.5,"l":20974.5,"c":20985,"v":87.537}
{"ts":1658842920000,"o":20985,"h":20994.5,"l":20960,"c":20960,"v":66.63}
{"ts":1658842980000,"o":20960,"h":20964,"l":20940,"c":20959.5,"v":159.376}
{"ts":1658843040000,"o":20959.5,"h":20965,"l":20945,"c":20962.5,"v":136.682}
{"ts":1658843100000,"o":20962.5,"h":20962.5,"l":20922.5,"c":20922.5,"v":204.024}
{"ts":1658843160000,"o":20922.5,"h":20928.5,"l":20883.5,"c":20912,"v":377.179}
{"ts":1658843220000,"o":20912,"h":20916.5,"l":20896,"c":20898.5,"v":165.819}
{"ts":1658843280000,"o":20898.5,"h":20899,"l":20878,"c":20880,"v":195.187}
{"ts":1658843340000,"o":20880,"h":20909.5,"l":20880,"c":20891,"v":183.104}
{"ts":1658843400000,"o":20891,"h":20936,"l":20890.5,"c":20936,"v":256.866}
{"ts":1658843460000,"o":20936,"h":20977.5,"l":20930,"c":20965,"v":289.73}
{"ts":1658843520000,"o":20965,"h":20967,"l":20946.5,"c":20948.5,"v":112.58}
{"ts":1658843580000,"o":20948.5,"h":20956,"l":20933,"c":20952.5,"v":57.626}
{"ts":1658843640000,"o":20952.5,"h":20956,"l":20929,"c":20930,"v":50.177}
{"ts":1658843700000,"o":20930,"h":20938.5,"l":20915,"c":20915,"v":43.52}
{"ts":1658843760000,"o":20915,"h":20964,"l":20915,"c":20926.5,"v":414.171}
{"ts":1658843820000,"o":20926.5,"h":20943,"l":20919.5,"c":20932.5,"v":179.953}
{"ts":1658843880000,"o":20932.5,"h":20933.5,"l":20919.5,"c":20926.5,"v":53.469}
{"ts":1658843940000,"o":20926.5,"h":20946,"l":20924,"c":20945.5,"v":80.988}
{"ts":1658844000000,"o":20945.5,"h":20950,"l":20902,"c":20902,"v":189.632}
{"ts":1658844060000,"o":20902,"h":20930.5,"l":20884.5,"c":20922.5,"v":289.696}
{"ts":1658844120000,"o":20922.5,"h":20945,"l":20905.5,"c":20913,"v":168.057}
{"ts":1658844180000,"o":20913,"h":20922,"l":20908,"c":20908,"v":44.123}
{"ts":1658844240000,"o":20908,"h":20989,"l":20908,"c":20985.5,"v":377.008}
{"ts":1658844300000,"o":20985.5,"h":21019,"l":20963,"c":21017,"v":354.557}
{"ts":1658844360000,"o":21017,"h":21025.5,"l":20982.5,"c":21016,"v":298.023}
{"ts":1658844420000,"o":21016,"h":21016.5,"l":20983,"c":21006,"v":246.956}
{"ts":1658844480000,"o":21006,"h":21006.5,"l":20985.5,"c":21000,"v":77.315}
{"ts":1658844540000,"o":21000,"h":21000,"l":20969,"c":20981.5,"v":83.576}
{"ts":1658844600000,"o":20981.5,"h":20995,"l":20972,"c":20984,"v":147.236}
{"ts":1658844660000,"o":20984,"h":20996,"l":20979.5,"c":20992.5,"v":72.115}
{"ts":1658844720000,"o":20992.5,"h":20992.5,"l":20949,"c":20953,"v":114.811}
{"ts":1658844780000,"o":20953,"h":20954.5,"l":20920,"c":20920,"v":127.291}
{"ts":1658844840000,"o":20920,"h":20925,"l":20899,"c":20925,"v":254.247}
{"ts":1658844900000,"o":20925,"h":20929,"l":20903.5,"c":20906,"v":116.7}
{"ts":1658844960000,"o":20906,"h":20927.5,"l":20905.5,"c":20927.5,"v":136.161}
{"ts":1658845020000,"o":20927.5,"h":20927.5,"l":20905,"c":20914.5,"v":154.319}
{"ts":1658845080000,"o":20914.5,"h":20915,"l":20892.5,"c":20893,"v":91.604}
{"ts":1658845140000,"o":20893,"h":20902.5,"l":20862,"c":20899,"v":327.156}
{"ts":1658845200000,"o":20899,"h":20899,"l":20864.5,"c":20871.5,"v":153.798}
{"ts":1658845260000,"o":20871.5,"h":20886,"l":20866.5,"c":20883.5,"v":145.736}
{"ts":1658845320000,"o":20883.5,"h":20914.5,"l":20883.5,"c":20887.5,"v":93.651}
{"ts":1658845380000,"o":20887.5,"h":20903,"l":20887,"c":20887,"v":86.976}
{"ts":1658845440000,"o":20887,"h":20894,"l":20877,"c":20885,"v":123.438}
{"ts":1658845500000,"o":20885,"h":20892.5,"l":20872.5,"c":20879,"v":182.996}
{"ts":1658845560000,"o":20879,"h":20909,"l":20873,"c":20899.5,"v":117.078}
{"ts":1658845620000,"o":20899.5,"h":20901.5,"l":20882.5,"c":20883,"v":69.794}
{"ts":1658845680000,"o":20883,"h":20898.5,"l":20882.5,"c":20887,"v":50.102}
{"ts":1658845740000,"o":20887,"h":20887.5,"l":20875,"c":20878,"v":44.353}
{"ts":1658845800000,"o":20878,"h":20880.5,"l":20868,"c":20870,"v":167.937}
{"ts":1658845860000,"o":20870,"h":20878,"l":20866.5,"c":20870.5,"v":75.812}
{"ts":1658845920000,"o":20870.5,"h":20870.5,"l":20865.5,"c":20870,"v":77.364}
{"ts":1658845980000,"o":20870,"h":20877.5,"l":20838,"c":20875,"v":328.352}
{"ts":1658846040000,"o":20875,"h":20879.5,"l":20856,"c":20870.5,"v":154.419}
{"ts":1658846100000,"o":20870.5,"h":20875.5,"l":20857.5,"c":20858,"v":148.193}
{"ts":1658846160000,"o":20858,"h":20867.5,"l":20857.5,"c":20865.5,"v":27.031}
{"ts":1658846220000,"o":20865.5,"h":20872.5,"l":20859,"c":20865,"v":65.402}
{"ts":1658846280000,"o":20865,"h":20907,"l":20862,"c":20898.5,"v":165.384}
{"ts":1658846340000,"o":20898.5,"h":20908,"l":20891,"c":20891.5,"v":79.733}
{"ts":1658846400000,"o":20891.5,"h":20892,"l":20883.5,"c":20885,"v":47.581}
{"ts":1658846460000,"o":20885,"h":20897,"l":20878,"c":20897,"v":32.762}
{"ts":1658846520000,"o":20897,"h":20903.5,"l":20895,"c":20895.5,"v":66.265}
{"ts":1658846580000,"o":20895.5,"h":20914,"l":20894.5,"c":20908.5,"v":95.658}
{"ts":1658846640000,"o":20908.5,"h":20908.5,"l":20888,"c":20895,"v":101.031}
{"ts":1658846700000,"o":20895,"h":20914,"l":20893,"c":20910,"v":63.577}
{"ts":1658846760000,"o":20910,"h":20914,"l":20892.5,"c":20913.5,"v":126.091}
{"ts":1658846820000,"o":20913.5,"h":20926.5,"l":20910.5,"c":20924.5,"v":93.045}
{"ts":1658846880000,"o":20924.5,"h":20940,"l":20924.5,"c":20939.5,"v":117.301}
{"ts":1658846940000,"o":20939.5,"h":20940.5,"l":20925,"c":20925.5,"v":165.589}
{"ts":1658847000000,"o":20925.5,"h":20953.5,"l":20923,"c":20953,"v":129.576}
{"ts":1658847060000,"o":20953,"h":20953.5,"l":20938.5,"c":20940.5,"v":44.983}
{"ts":1658847120000,"o":20940.5,"h":20941,"l":20925,"c":20925.5,"v":53.754}
{"ts":1658847180000,"o":20925.5,"h":20925.5,"l":20915,"c":20915.5,"v":45.734}
{"ts":1658847240000,"o":20915.5,"h":20930,"l":20915,"c":20928,"v":76.843}
{"ts":1658847300000,"o":20928,"h":20933.5,"l":20916,"c":20925,"v":69.18}
{"ts":1658847360000,"o":20925,"h":20936.5,"l":20925,"c":20936,"v":66.115}
{"ts":1658847420000,"o":20936,"h":20940,"l":20936,"c":20938,"v":41.531}
{"ts":1658847480000,"o":20938,"h":20938.5,"l":20928,"c":20937,"v":45.04}
{"ts":1658847540000,"o":20937,"h":20940,"l":20936.5,"c":20940,"v":20.6}
{"ts":1658847600000,"o":20940,"h":20951,"l":20939.5,"c":20950.5,"v":60.475}
{"ts":1658847660000,"o":20950.5,"h":20950.5,"l":20885.5,"c":20905.5,"v":270.696}
{"ts":1658847720000,"o":20905.5,"h":20932.5,"l":20898.5,"c":20919,"v":132.249}
{"ts":1658847780000,"o":20919,"h":20932.5,"l":20918.5,"c":20932.5,"v":72.056}
{"ts":1658847840000,"o":20932.5,"h":20939,"l":20920,"c":20920,"v":41.129}
{"ts":1658847900000,"o":20920,"h":20922.5,"l":20890,"c":20891.5,"v":107.653}
{"ts":1658847960000,"o":20891.5,"h":20899.5,"l":20871,"c":20890,"v":207.916}
{"ts":1658848020000,"o":20890,"h":20890,"l":20854,"c":20860,"v":208.102}
{"ts":1658848080000,"o":20860,"h":20871.5,"l":20840,"c":20850,"v":327.811}
{"ts":1658848140000,"o":20850,"h":20855,"l":20832,"c":20834.5,"v":265.057}
{"ts":1658848200000,"o":20834.5,"h":20850,"l":20834,"c":20850,"v":88.653}
{"ts":1658848260000,"o":20850,"h":20870,"l":20849.5,"c":20856,"v":123.897}
{"ts":1658848320000,"o":20856,"h":20869.5,"l":20856,"c":20863.5,"v":62.901}
{"ts":1658848380000,"o":20863.5,"h":20868.5,"l":20855.5,"c":20856,"v":55.261}
{"ts":1658848440000,"o":20856,"h":20880,"l":20855.5,"c":20879.5,"v":111.483}
{"ts":1658848500000,"o":20879.5,"h":20886,"l":20874.5,"c":20874.5,"v":84.216}
{"ts":1658848560000,"o":20874.5,"h":20881,"l":20870,"c":20881,"v":125.378}
{"ts":1658848620000,"o":20881,"h":20881,"l":20869.5,"c":20872,"v":15.49}
{"ts":1658848680000,"o":20872,"h":20874.5,"l":20861.5,"c":20874.5,"v":20.816}
{"ts":1658848740000,"o":20874.5,"h":20882.5,"l":20874.5,"c":20881,"v":43.851}
{"ts":1658848800000,"o":20881,"h":20881.5,"l":20864,"c":20877.5,"v":160.75}
{"ts":1658848860000,"o":20877.5,"h":20878,"l":20872.5,"c":20876.5,"v":37.461}
{"ts":1658848920000,"o":20876.5,"h":20880,"l":20838,"c":20843.5,"v":213.463}
{"ts":1658848980000,"o":20843.5,"h":20844,"l":20810.5,"c":20818.5,"v":272.552}
{"ts":1658849040000,"o":20818.5,"h":20828,"l":20787,"c":20812.5,"v":465.197}
{"ts":1658849100000,"o":20812.5,"h":20838,"l":20789,"c":20789,"v":189.558}
{"ts":1658849160000,"o":20789,"h":20804,"l":20781,"c":20790.5,"v":253.394}
{"ts":1658849220000,"o":20790.5,"h":20793,"l":20749.5,"c":20793,"v":1008.134}
{"ts":1658849280000,"o":20793,"h":20818,"l":20792.5,"c":20806.5,"v":244.691}
{"ts":1658849340000,"o":20806.5,"h":20806.5,"l":20780,"c":20795.5,"v":123.285}
{"ts":1658849400000,"o":20795.5,"h":20814.5,"l":20790,"c":20814,"v":247.198}
{"ts":1658849460000,"o":20814,"h":20822,"l":20800.5,"c":20805,"v":139.318}
{"ts":1658849520000,"o":20805,"h":20805.5,"l":20691,"c":20753.5,"v":1741.766}
{"ts":1658849580000,"o":20753.5,"h":20775,"l":20747.5,"c":20771,"v":216.177}
{"ts":1658849640000,"o":20771,"h":20827,"l":20770,"c":20812.5,"v":405.976}
{"ts":1658849700000,"o":20812.5,"h":20826,"l":20789.5,"c":20825.5,"v":277.186}
{"ts":1658849760000,"o":20825.5,"h":20825.5,"l":20802.5,"c":20819.5,"v":155.324}
{"ts":1658849820000,"o":20819.5,"h":20819.5,"l":20794.5,"c":20798,"v":109.168}
{"ts":1658849880000,"o":20798,"h":20798,"l":20776.5,"c":20776.5,"v":142.682}
{"ts":1658849940000,"o":20776.5,"h":20790,"l":20775,"c":20790,"v":97.63}
{"ts":1658850000000,"o":20790,"h":20795,"l":20781,"c":20790.5,"v":39.154}
{"ts":1658850060000,"o":20790.5,"h":20795,"l":20774,"c":20775.5,"v":84.177}
{"ts":1658850120000,"o":20775.5,"h":20782,"l":20763.5,"c":20770,"v":95.861}
{"ts":1658850180000,"o":20770,"h":20822,"l":20770,"c":20822,"v":313.172}
{"ts":1658850240000,"o":20822,"h":20825,"l":20792.5,"c":20810.5,"v":94.187}
{"ts":1658850300000,"o":20810.5,"h":20811,"l":20800,"c":20804.5,"v":60.772}
{"ts":1658850360000,"o":20804.5,"h":20813,"l":20793,"c":20793,"v":70.716}
{"ts":1658850420000,"o":20793,"h":20802,"l":20768.5,"c":20787.5,"v":145.401}
{"ts":1658850480000,"o":20787.5,"h":20787.5,"l":20762.5,"c":20782,"v":62.951}
{"ts":1658850540000,"o":20782,"h":20786,"l":20775,"c":20775.5,"v":57.547}
{"ts":1658850600000,"o":20775.5,"h":20790,"l":20765,"c":20789,"v":71.674}
{"ts":1658850660000,"o":20789,"h":20800,"l":20784.5,"c":20785,"v":47.652}
{"ts":1658850720000,"o":20785,"h":20787.5,"l":20720,"c":20738.5,"v":437.445}
{"ts":1658850780000,"o":20738.5,"h":20761,"l":20730.5,"c":20732.5,"v":155.644}
{"ts":1658850840000,"o":20732.5,"h":20756,"l":20725.5,"c":20734,"v":165.443}
{"ts":1658850900000,"o":20734,"h":20744,"l":20725,"c":20742,"v":185.111}
{"ts":1658850960000,"o":20742,"h":20760,"l":20739.5,"c":20754,"v":87.549}
{"ts":1658851020000,"o":20754,"h":20775,"l":20753.5,"c":20764.5,"v":81.092}
{"ts":1658851080000,"o":20764.5,"h":20768,"l":20756,"c":20763,"v":77.987}
{"ts":1658851140000,"o":20763,"h":20763.5,"l":20732,"c":20733.5,"v":172.355}
{"ts":1658851200000,"o":20733.5,"h":20745.5,"l":20732.5,"c":20736.5,"v":243.898}
{"ts":1658851260000,"o":20736.5,"h":20776.5,"l":20736,"c":20771,"v":163.174}
{"ts":1658851320000,"o":20771,"h":20780,"l":20756,"c":20772.5,"v":100.694}
{"ts":1658851380000,"o":20772.5,"h":20773,"l":20746,"c":20756,"v":131.764}
{"ts":1658851440000,"o":20756,"h":20781,"l":20752.5,"c":20780.5,"v":108.223}
{"ts":1658851500000,"o":20780.5,"h":20799.5,"l":20780.5,"c":20789,"v":156.244}
{"ts":1658851560000,"o":20789,"h":20795.5,"l":20784.5,"c":20791.5,"v":42.533}
{"ts":1658851620000,"o":20791.5,"h":20796.5,"l":20782,"c":20782.5,"v":116.168}
{"ts":1658851680000,"o":20782.5,"h":20797,"l":20774,"c":20788,"v":132.401}
{"ts":1658851740000,"o":20788,"h":20798.5,"l":20777,"c":20797,"v":45.813}
{"ts":1658851800000,"o":20797,"h":20800,"l":20789,"c":20789.5,"v":88.373}
{"ts":1658851860000,"o":20789.5,"h":20797,"l":20786.5,"c":20795,"v":23.467}
{"ts":1658851920000,"o":20795,"h":20805.5,"l":20791,"c":20805.5,"v":97.231}
{"ts":1658851980000,"o":20805.5,"h":20809,"l":20800,"c":20804,"v":80.977}
{"ts":1658852040000,"o":20804,"h":20804.5,"l":20785.5,"c":20799,"v":55.979}
{"ts":1658852100000,"o":20799,"h":20813,"l":20799,"c":20812.5,"v":116.915}
{"ts":1658852160000,"o":20812.5,"h":20819,"l":20812.5,"c":20819,"v":95.091}
{"ts":1658852220000,"o":20819,"h":20823,"l":20818,"c":20820,"v":98.266}
{"ts":1658852280000,"o":20820,"h":20822.5,"l":20809.5,"c":20815,"v":121.586}
{"ts":1658852340000,"o":20815,"h":20818,"l":20810,"c":20812,"v":44.234}
{"ts":1658852400000,"o":20812,"h":20812,"l":20790,"c":20798,"v":98.156}
{"ts":1658852460000,"o":20798,"h":20798,"l":20786.5,"c":20790,"v":36.377}
{"ts":1658852520000,"o":20790,"h":20808.5,"l":20789.5,"c":20808,"v":31.139}
{"ts":1658852580000,"o":20808,"h":20820,"l":20808,"c":20819.5,"v":38.037}
{"ts":1658852640000,"o":20819.5,"h":20827,"l":20819.5,"c":20822,"v":167.077}
{"ts":1658852700000,"o":20822,"h":20822,"l":20815,"c":20815.5,"v":39.533}
{"ts":1658852760000,"o":20815.5,"h":20819.5,"l":20810.5,"c":20819,"v":72.634}
{"ts":1658852820000,"o":20819,"h":20825,"l":20819,"c":20825,"v":26.797}
{"ts":1658852880000,"o":20825,"h":20837,"l":20824.5,"c":20827,"v":136.732}
{"ts":1658852940000,"o":20827,"h":20828.5,"l":20825.5,"c":20826,"v":42.213}
{"ts":1658853000000,"o":20826,"h":20830,"l":20824.5,"c":20827,"v":31.104}
{"ts":1658853060000,"o":20827,"h":20836,"l":20823.5,"c":20836,"v":46.564}
{"ts":1658853120000,"o":20836,"h":20846.5,"l":20835.5,"c":20846.5,"v":188.662}
{"ts":1658853180000,"o":20846.5,"h":20848,"l":20845.5,"c":20847.5,"v":58.179}
{"ts":1658853240000,"o":20847.5,"h":20859,"l":20847.5,"c":20858.5,"v":198.433}
{"ts":1658853300000,"o":20858.5,"h":20859.5,"l":20845,"c":20859,"v":119.199}
{"ts":1658853360000,"o":20859,"h":20866.5,"l":20859,"c":20863.5,"v":95.774}
{"ts":1658853420000,"o":20863.5,"h":20863.5,"l":20851.5,"c":20856.5,"v":131.56}
{"ts":1658853480000,"o":20856.5,"h":20858.5,"l":20837.5,"c":20858,"v":106.256}
{"ts":1658853540000,"o":20858,"h":20863.5,"l":20850,"c":20863,"v":62.716}
{"ts":1658853600000,"o":20863,"h":20867,"l":20840,"c":20840,"v":116.738}
{"ts":1658853660000,"o":20840,"h":20853,"l":20840,"c":20851.5,"v":64.061}
{"ts":1658853720000,"o":20851.5,"h":20854.5,"l":20842,"c":20842,"v":76.458}
{"ts":1658853780000,"o":20842,"h":20885.5,"l":20842,"c":20885,"v":211.075}
{"ts":1658853840000,"o":20885,"h":20896,"l":20870.5,"c":20875.5,"v":240.148}
{"ts":1658853900000,"o":20875.5,"h":20875.5,"l":20868,"c":20868,"v":73.78}
{"ts":1658853960000,"o":20868,"h":20873.5,"l":20868,"c":20870,"v":29.051}
{"ts":1658854020000,"o":20870,"h":20879,"l":20870,"c":20879,"v":72.22}
{"ts":1658854080000,"o":20879,"h":20931,"l":20878.5,"c":20894.5,"v":677.908}
{"ts":1658854140000,"o":20894.5,"h":20903,"l":20877.5,"c":20881.5,"v":116.967}
{"ts":1658854200000,"o":20881.5,"h":20899,"l":20879.5,"c":20886.5,"v":69.813}
{"ts":1658854260000,"o":20886.5,"h":20887,"l":20881,"c":20887,"v":107.785}
{"ts":1658854320000,"o":20887,"h":20894,"l":20886,"c":20894,"v":115.655}
{"ts":1658854380000,"o":20894,"h":20894,"l":20884,"c":20884.5,"v":41.044}
{"ts":1658854440000,"o":20884.5,"h":20899.5,"l":20884,"c":20899.5,"v":47.089}
{"ts":1658854500000,"o":20899.5,"h":20899.5,"l":20891,"c":20891,"v":32.793}
{"ts":1658854560000,"o":20891,"h":20898,"l":20890.5,"c":20898,"v":29.441}
{"ts":1658854620000,"o":20898,"h":20908,"l":20890,"c":20899,"v":101.564}
{"ts":1658854680000,"o":20899,"h":20933,"l":20896.5,"c":20932.5,"v":102.341}
{"ts":1658854740000,"o":20932.5,"h":20939,"l":20921,"c":20925,"v":156.977}
{"ts":1658854800000,"o":20925,"h":20932,"l":20914,"c":20914.5,"v":96.716}
{"ts":1658854860000,"o":20914.5,"h":20914.5,"l":20905,"c":20906,"v":55.099}
{"ts":1658854920000,"o":20906,"h":20939,"l":20905.5,"c":20939,"v":76.458}
{"ts":1658854980000,"o":20939,"h":20978,"l":20938.5,"c":20957.5,"v":566.082}
{"ts":1658855040000,"o":20957.5,"h":20980.5,"l":20956.5,"c":20978,"v":163.828}
{"ts":1658855100000,"o":20978,"h":21040,"l":20975,"c":21003,"v":1036.571}
{"ts":1658855160000,"o":21003,"h":21027.5,"l":20995,"c":21025.5,"v":216.558}
{"ts":1658855220000,"o":21025.5,"h":21066,"l":21015,"c":21055,"v":600.984}
{"ts":1658855280000,"o":21055,"h":21057,"l":21027,"c":21051.5,"v":214.091}
{"ts":1658855340000,"o":21051.5,"h":21052,"l":21019,"c":21046.5,"v":245.006}
{"ts":1658855400000,"o":21046.5,"h":21046.5,"l":21026,"c":21037.5,"v":112.172}
{"ts":1658855460000,"o":21037.5,"h":21037.5,"l":21020,"c":21028.5,"v":83.785}
{"ts":1658855520000,"o":21028.5,"h":21036.5,"l":21000,"c":21006.5,"v":203.175}
{"ts":1658855580000,"o":21006.5,"h":21011,"l":20985.5,"c":20989,"v":186.783}
{"ts":1658855640000,"o":20989,"h":21000,"l":20986,"c":20987,"v":96.657}
{"ts":1658855700000,"o":20987,"h":20994.5,"l":20969,"c":20989.5,"v":226.166}
{"ts":1658855760000,"o":20989.5,"h":20990,"l":20950.5,"c":20952.5,"v":166.464}
{"ts":1658855820000,"o":20952.5,"h":20952.5,"l":20912.5,"c":20923.5,"v":279.226}
{"ts":1658855880000,"o":20923.5,"h":20940.5,"l":20923.5,"c":20931,"v":97.677}
{"ts":1658855940000,"o":20931,"h":20935,"l":20903,"c":20924.5,"v":129.082}
{"ts":1658856000000,"o":20924.5,"h":20958,"l":20924,"c":20956.5,"v":115.599}
{"ts":1658856060000,"o":20956.5,"h":20975,"l":20956,"c":20971,"v":133.46}
{"ts":1658856120000,"o":20971,"h":21016,"l":20971,"c":21010.5,"v":239.776}
{"ts":1658856180000,"o":21010.5,"h":21048.5,"l":21004,"c":21011.5,"v":428.648}
{"ts":1658856240000,"o":21011.5,"h":21012,"l":20969,"c":20969.5,"v":170.264}
{"ts":1658856300000,"o":20969.5,"h":20993,"l":20942,"c":20951,"v":251.427}
{"ts":1658856360000,"o":20951,"h":20967,"l":20951,"c":20966.5,"v":54.11}
{"ts":1658856420000,"o":20966.5,"h":20993,"l":20963,"c":20990,"v":79.049}
{"ts":1658856480000,"o":20990,"h":21001.5,"l":20986.5,"c":20993,"v":122.988}
{"ts":1658856540000,"o":20993,"h":21001.5,"l":20988,"c":20996,"v":38.402}
{"ts":1658856600000,"o":20996,"h":21015,"l":20982,"c":21006,"v":108.993}
{"ts":1658856660000,"o":21006,"h":21006,"l":20970,"c":20972,"v":75.458}
{"ts":1658856720000,"o":20972,"h":20972,"l":20938,"c":20957.5,"v":204.875}
{"ts":1658856780000,"o":20957.5,"h":20975,"l":20951.5,"c":20972.5,"v":72.295}
{"ts":1658856840000,"o":20972.5,"h":20984,"l":20963,"c":20965,"v":56.811}
{"ts":1658856900000,"o":20965,"h":20980,"l":20940,"c":20940,"v":89.182}
{"ts":1658856960000,"o":20940,"h":20950,"l":20924,"c":20924.5,"v":117.38}
{"ts":1658857020000,"o":20924.5,"h":20929.5,"l":20890,"c":20903,"v":367.677}
{"ts":1658857080000,"o":20903,"h":20925,"l":20899,"c":20915.5,"v":227.719}
{"ts":1658857140000,"o":20915.5,"h":20921,"l":20907.5,"c":20911,"v":87.629}
{"ts":1658857200000,"o":20911,"h":20935.5,"l":20910.5,"c":20928.5,"v":154.035}
{"ts":1658857260000,"o":20928.5,"h":20944,"l":20928,"c":20938.5,"v":61.198}
{"ts":1658857320000,"o":20938.5,"h":20942.5,"l":20922,"c":20925,"v":42.264}
{"ts":1658857380000,"o":20925,"h":20933,"l":20924.5,"c":20930.5,"v":13.022}
{"ts":1658857440000,"o":20930.5,"h":20942,"l":20924,"c":20930,"v":49.727}
{"ts":1658857500000,"o":20930,"h":20936,"l":20927,"c":20935,"v":32.28}
{"ts":1658857560000,"o":20935,"h":20935,"l":20917.5,"c":20917.5,"v":46.807}
{"ts":1658857620000,"o":20917.5,"h":20925,"l":20907.5,"c":20912.5,"v":91.304}
{"ts":1658857680000,"o":20912.5,"h":20912.5,"l":20905,"c":20908,"v":17.602}
{"ts":1658857740000,"o":20908,"h":20917,"l":20904,"c":20917,"v":53.481}
{"ts":1658857800000,"o":20917,"h":20922.5,"l":20916.5,"c":20920,"v":15.994}
{"ts":1658857860000,"o":20920,"h":20925.5,"l":20911.5,"c":20912,"v":45.753}
{"ts":1658857920000,"o":20912,"h":20918.5,"l":20911.5,"c":20918,"v":8.575}
{"ts":1658857980000,"o":20918,"h":20945,"l":20918,"c":20939.5,"v":50.656}
{"ts":1658858040000,"o":20939.5,"h":20944,"l":20930.5,"c":20932.5,"v":31.164}
{"ts":1658858100000,"o":20932.5,"h":20942,"l":20931.5,"c":20932,"v":77.486}
{"ts":1658858160000,"o":20932,"h":20938.5,"l":20903,"c":20908.5,"v":62.107}
{"ts":1658858220000,"o":20908.5,"h":20926,"l":20905.5,"c":20919.5,"v":22.736}
{"ts":1658858280000,"o":20919.5,"h":20930,"l":20919,"c":20927.5,"v":7.946}
{"ts":1658858340000,"o":20927.5,"h":20935,"l":20911,"c":20911.5,"v":22.329}
{"ts":1658858400000,"o":20911.5,"h":20917.5,"l":20900,"c":20905.5,"v":66.701}
{"ts":1658858460000,"o":20905.5,"h":20916,"l":20894,"c":20916,"v":128.338}
{"ts":1658858520000,"o":20916,"h":20930,"l":20915.5,"c":20930,"v":33.957}
{"ts":1658858580000,"o":20930,"h":20946,"l":20929.5,"c":20946,"v":67.086}
{"ts":1658858640000,"o":20946,"h":20987,"l":20946,"c":20983.5,"v":193.411}
{"ts":1658858700000,"o":20983.5,"h":20984,"l":20958.5,"c":20973.5,"v":52.05}
{"ts":1658858760000,"o":20973.5,"h":20988,"l":20968.5,"c":20988,"v":53.204}
{"ts":1658858820000,"o":20988,"h":20988,"l":20964,"c":20970.5,"v":74.546}
{"ts":1658858880000,"o":20970.5,"h":20970.5,"l":20908,"c":20923.5,"v":231.862}
{"ts":1658858940000,"o":20923.5,"h":20937.5,"l":20902.5,"c":20913,"v":288.372}
{"ts":1658859000000,"o":20913,"h":20940,"l":20913,"c":20937.5,"v":40.299}
{"ts":1658859060000,"o":20937.5,"h":20964,"l":20936.5,"c":20964,"v":52.282}
{"ts":1658859120000,"o":20964,"h":20964.5,"l":20945.5,"c":20955,"v":28.621}
{"ts":1658859180000,"o":20955,"h":20955.5,"l":20947,"c":20949.5,"v":8.517}
{"ts":1658859240000,"o":20949.5,"h":20950,"l":20924,"c":20926.5,"v":56.715}
{"ts":1658859300000,"o":20926.5,"h":20930,"l":20917.5,"c":20918,"v":39.841}
{"ts":1658859360000,"o":20918,"h":20937.5,"l":20917.5,"c":20937,"v":27.383}
{"ts":1658859420000,"o":20937,"h":20942,"l":20933.5,"c":20934,"v":16.992}
{"ts":1658859480000,"o":20934,"h":20934,"l":20900,"c":20905.5,"v":91.601}
{"ts":1658859540000,"o":20905.5,"h":20920.5,"l":20902,"c":20915,"v":33.148}
{"ts":1658859600000,"o":20915,"h":20933.5,"l":20905,"c":20931,"v":39.402}
{"ts":1658859660000,"o":20931,"h":20931,"l":20910.5,"c":20929,"v":55.882}
{"ts":1658859720000,"o":20929,"h":20929.5,"l":20913,"c":20917.5,"v":9.567}
{"ts":1658859780000,"o":20917.5,"h":20926,"l":20909.5,"c":20923,"v":16.31}
{"ts":1658859840000,"o":20923,"h":20928.5,"l":20922.5,"c":20928.5,"v":18.641}
{"ts":1658859900000,"o":20928.5,"h":20937,"l":20928,"c":20936.5,"v":33.258}
{"ts":1658859960000,"o":20936.5,"h":20940,"l":20932,"c":20939.5,"v":19.643}
{"ts":1658860020000,"o":20939.5,"h":20950,"l":20935,"c":20946.5,"v":21.319}
{"ts":1658860080000,"o":20946.5,"h":20946.5,"l":20931,"c":20931,"v":10.064}
{"ts":1658860140000,"o":20931,"h":20943,"l":20916,"c":20916,"v":21.208}
{"ts":1658860200000,"o":20916,"h":20919.5,"l":20912.5,"c":20913,"v":36.499}
{"ts":1658860260000,"o":20913,"h":20913,"l":20903.5,"c":20903.5,"v":35.838}
{"ts":1658860320000,"o":20903.5,"h":20914.5,"l":20866,"c":20871.5,"v":292.715}
{"ts":1658860380000,"o":20871.5,"h":20880,"l":20813,"c":20836,"v":491.015}
{"ts":1658860440000,"o":20836,"h":20851.5,"l":20826.5,"c":20843.5,"v":109.794}
{"ts":1658860500000,"o":20843.5,"h":20859.5,"l":20840.5,"c":20859.5,"v":66.356}
{"ts":1658860560000,"o":20859.5,"h":20871.5,"l":20825.5,"c":20825.5,"v":97.741}
{"ts":1658860620000,"o":20825.5,"h":20837,"l":20815,"c":20834,"v":130.707}
{"ts":1658860680000,"o":20834,"h":20844.5,"l":20834,"c":20838.5,"v":54.859}
{"ts":1658860740000,"o":20838.5,"h":20839,"l":20811,"c":20811.5,"v":118.34}
{"ts":1658860800000,"o":20811.5,"h":20843.5,"l":20811,"c":20832.5,"v":93.594}
{"ts":1658860860000,"o":20832.5,"h":20836.5,"l":20825.5,"c":20830.5,"v":50.568}
{"ts":1658860920000,"o":20830.5,"h":20845,"l":20820,"c":20839.5,"v":43.98}
{"ts":1658860980000,"o":20839.5,"h":20840,"l":20817,"c":20830,"v":19.186}
{"ts":1658861040000,"o":20830,"h":20836,"l":20819.5,"c":20828,"v":87.187}
{"ts":1658861100000,"o":20828,"h":20835,"l":20820,"c":20835,"v":30.969}
{"ts":1658861160000,"o":20835,"h":20853,"l":20834.5,"c":20847,"v":77.957}
{"ts":1658861220000,"o":20847,"h":20861,"l":20845.5,"c":20860,"v":77.373}
{"ts":1658861280000,"o":20860,"h":20861.5,"l":20847.5,"c":20847.5,"v":25.705}
{"ts":1658861340000,"o":20847.5,"h":20876,"l":20842.5,"c":20876,"v":115.74}
{"ts":1658861400000,"o":20876,"h":20890,"l":20875.5,"c":20879,"v":118.06}
{"ts":1658861460000,"o":20879,"h":20905,"l":20878.5,"c":20904,"v":145.901}
{"ts":1658861520000,"o":20904,"h":20904.5,"l":20891.5,"c":20891.5,"v":81.414}
{"ts":1658861580000,"o":20891.5,"h":20900,"l":20891.5,"c":20900,"v":54.948}
{"ts":1658861640000,"o":20900,"h":20900,"l":20880,"c":20885.5,"v":27.137}
{"ts":1658861700000,"o":20885.5,"h":20886.5,"l":20880,"c":20880,"v":15.3}
{"ts":1658861760000,"o":20880,"h":20905,"l":20880,"c":20899.5,"v":13.815}
{"ts":1658861820000,"o":20899.5,"h":20900,"l":20888,"c":20888,"v":25.129}
{"ts":1658861880000,"o":20888,"h":20894.5,"l":20887.5,"c":20894,"v":15.21}
{"ts":1658861940000,"o":20894,"h":20902.5,"l":20894,"c":20901.5,"v":35.219}
{"ts":1658862000000,"o":20901.5,"h":20913,"l":20890,"c":20890,"v":54.975}
{"ts":1658862060000,"o":20890,"h":20900,"l":20877.5,"c":20899.5,"v":36.888}
{"ts":1658862120000,"o":20899.5,"h":20936,"l":20899.5,"c":20925.5,"v":149.736}
{"ts":1658862180000,"o":20925.5,"h":20934.5,"l":20917.5,"c":20925.5,"v":125.019}
{"ts":1658862240000,"o":20925.5,"h":20926,"l":20905,"c":20912,"v":86.415}
{"ts":1658862300000,"o":20912,"h":20921,"l":20900,"c":20901.5,"v":87.274}
{"ts":1658862360000,"o":20901.5,"h":20902,"l":20853.5,"c":20872.5,"v":151.611}
{"ts":1658862420000,"o":20872.5,"h":20878,"l":20821,"c":20821.5,"v":171.025}
{"ts":1658862480000,"o":20821.5,"h":20838.5,"l":20808,"c":20834,"v":152.459}
{"ts":1658862540000,"o":20834,"h":20850,"l":20830,"c":20839,"v":95.76}
{"ts":1658862600000,"o":20839,"h":20839.5,"l":20802,"c":20815,"v":183.584}
{"ts":1658862660000,"o":20815,"h":20856.5,"l":20814.5,"c":20845,"v":153.101}
{"ts":1658862720000,"o":20845,"h":20875.5,"l":20845,"c":20873,"v":62.548}
{"ts":1658862780000,"o":20873,"h":20878.5,"l":20855,"c":20878.5,"v":80.365}
{"ts":1658862840000,"o":20878.5,"h":20900,"l":20872.5,"c":20899.5,"v":70.613}
{"ts":1658862900000,"o":20899.5,"h":20910.5,"l":20887,"c":20899.5,"v":58.77}
{"ts":1658862960000,"o":20899.5,"h":20900,"l":20887,"c":20900,"v":19.894}
{"ts":1658863020000,"o":20900,"h":20900,"l":20886,"c":20895,"v":31.398}
{"ts":1658863080000,"o":20895,"h":20897.5,"l":20868.5,"c":20869.5,"v":106.745}
{"ts":1658863140000,"o":20869.5,"h":20889,"l":20869.5,"c":20888.5,"v":71.392}
{"ts":1658863200000,"o":20888.5,"h":20891.5,"l":20881,"c":20891.5,"v":16.67}
{"ts":1658863260000,"o":20891.5,"h":20897.5,"l":20877,"c":20897.5,"v":42.405}
{"ts":1658863320000,"o":20897.5,"h":20900,"l":20886,"c":20889.5,"v":125.22}
{"ts":1658863380000,"o":20889.5,"h":20898,"l":20889.5,"c":20898,"v":10.555}
{"ts":1658863440000,"o":20898,"h":20899,"l":20882.5,"c":20883.5,"v":110.652}
{"ts":1658863500000,"o":20883.5,"h":20888,"l":20870.5,"c":20871,"v":42.418}
{"ts":1658863560000,"o":20871,"h":20878,"l":20857,"c":20861,"v":57.973}
{"ts":1658863620000,"o":20861,"h":20871,"l":20857,"c":20866,"v":19.018}
{"ts":1658863680000,"o":20866,"h":20882.5,"l":20865.5,"c":20870.5,"v":40.083}
{"ts":1658863740000,"o":20870.5,"h":20871,"l":20861,"c":20870,"v":32.933}
{"ts":1658863800000,"o":20870,"h":20877,"l":20868.5,"c":20871,"v":15.024}
{"ts":1658863860000,"o":20871,"h":20876.5,"l":20861.5,"c":20861.5,"v":30.356}
{"ts":1658863920000,"o":20861.5,"h":20865,"l":20853,"c":20853,"v":89.715}
{"ts":1658863980000,"o":20853,"h":20873,"l":20853,"c":20870,"v":46.116}
{"ts":1658864040000,"o":20870,"h":20889.5,"l":20870,"c":20887.5,"v":29.612}
{"ts":1658864100000,"o":20887.5,"h":20888,"l":20869.5,"c":20879.5,"v":14.306}
{"ts":1658864160000,"o":20879.5,"h":20893,"l":20878,"c":20891,"v":52.183}
{"ts":1658864220000,"o":20891,"h":20892,"l":20889,"c":20890.5,"v":33.087}
{"ts":1658864280000,"o":20890.5,"h":20900,"l":20890,"c":20900,"v":36.786}
{"ts":1658864340000,"o":20900,"h":20914.5,"l":20895,"c":20912.5,"v":118.288}
{"ts":1658864400000,"o":20912.5,"h":20913,"l":20904.5,"c":20909,"v":89.28}
{"ts":1658864460000,"o":20909,"h":20910,"l":20901.5,"c":20907,"v":17.524}
{"ts":1658864520000,"o":20907,"h":20907,"l":20885,"c":20895.5,"v":19.949}
{"ts":1658864580000,"o":20895.5,"h":20895.5,"l":20834.5,"c":20846.5,"v":297.835}
{"ts":1658864640000,"o":20846.5,"h":20876.5,"l":20836,"c":20871,"v":145.892}
{"ts":1658864700000,"o":20871,"h":20894,"l":20863.5,"c":20881,"v":71.444}
{"ts":1658864760000,"o":20881,"h":20905,"l":20871,"c":20903,"v":97.746}
{"ts":1658864820000,"o":20903,"h":20905,"l":20886.5,"c":20898,"v":121.649}
{"ts":1658864880000,"o":20898,"h":20898,"l":20889,"c":20894.5,"v":70.077}
{"ts":1658864940000,"o":20894.5,"h":20897.5,"l":20888,"c":20895.5,"v":23.202}
{"ts":1658865000000,"o":20895.5,"h":20909,"l":20891.5,"c":20909,"v":180.874}
{"ts":1658865060000,"o":20909,"h":20911,"l":20898.5,"c":20904,"v":21.5}
{"ts":1658865120000,"o":20904,"h":20908.5,"l":20904,"c":20905.5,"v":9.414}
{"ts":1658865180000,"o":20905.5,"h":20910,"l":20901,"c":20901.5,"v":16.325}
{"ts":1658865240000,"o":20901.5,"h":20910,"l":20901,"c":20909.5,"v":38.312}
{"ts":1658865300000,"o":20909.5,"h":20918,"l":20909.5,"c":20911,"v":66.146}
{"ts":1658865360000,"o":20911,"h":20919,"l":20910.5,"c":20917.5,"v":14.116}
{"ts":1658865420000,"o":20917.5,"h":20920,"l":20904.5,"c":20914,"v":112.752}
{"ts":1658865480000,"o":20914,"h":20919,"l":20904.5,"c":20915,"v":69.361}
{"ts":1658865540000,"o":20915,"h":20918,"l":20903,"c":20903,"v":23.377}
{"ts":1658865600000,"o":20903,"h":20922,"l":20860,"c":20897.5,"v":473.491}
{"ts":1658865660000,"o":20897.5,"h":20986.5,"l":20897.5,"c":20926,"v":653.724}
{"ts":1658865720000,"o":20926,"h":20926,"l":20835.5,"c":20863,"v":527.678}
{"ts":1658865780000,"o":20863,"h":20897,"l":20837,"c":20849.5,"v":335.332}
{"ts":1658865840000,"o":20849.5,"h":20855.5,"l":20800.5,"c":20846,"v":346.213}
{"ts":1658865900000,"o":20846,"h":20879.5,"l":20835,"c":20860.5,"v":172.129}
{"ts":1658865960000,"o":20860.5,"h":20900,"l":20860.5,"c":20895.5,"v":224.781}
{"ts":1658866020000,"o":20895.5,"h":20948,"l":20887,"c":20901,"v":383.274}
{"ts":1658866080000,"o":20901,"h":20901.5,"l":20870.5,"c":20895.5,"v":92.673}
{"ts":1658866140000,"o":20895.5,"h":20940,"l":20885,"c":20940,"v":78.48}
{"ts":1658866200000,"o":20940,"h":20970,"l":20936,"c":20955,"v":236.763}
{"ts":1658866260000,"o":20955,"h":20972,"l":20937.5,"c":20944,"v":90.85}
{"ts":1658866320000,"o":20944,"h":20945,"l":20930.5,"c":20936.5,"v":41.752}
{"ts":1658866380000,"o":20936.5,"h":20937,"l":20903,"c":20903.5,"v":51.276}
{"ts":1658866440000,"o":20903.5,"h":20930,"l":20903,"c":20912,"v":221.536}
{"ts":1658866500000,"o":20912,"h":20928.5,"l":20907.5,"c":20928.5,"v":46.17}
{"ts":1658866560000,"o":20928.5,"h":20951,"l":20928,"c":20946.5,"v":60.095}
{"ts":1658866620000,"o":20946.5,"h":20950,"l":20930,"c":20930,"v":81.924}
{"ts":1658866680000,"o":20930,"h":20943,"l":20930,"c":20936.5,"v":30.125}
{"ts":1658866740000,"o":20936.5,"h":20936.5,"l":20908,"c":20923.5,"v":97.139}
{"ts":1658866800000,"o":20923.5,"h":20923.5,"l":20886,"c":20889.5,"v":65.309}
{"ts":1658866860000,"o":20889.5,"h":20892.5,"l":20870,"c":20870.5,"v":73.592}
{"ts":1658866920000,"o":20870.5,"h":20874,"l":20857,"c":20862.5,"v":174.865}
{"ts":1658866980000,"o":20862.5,"h":20865,"l":20852.5,"c":20853,"v":36.455}
{"ts":1658867040000,"o":20853,"h":20884,"l":20853,"c":20877.5,"v":108.123}
{"ts":1658867100000,"o":20877.5,"h":20877.5,"l":20858.5,"c":20859,"v":15.951}
{"ts":1658867160000,"o":20859,"h":20862.5,"l":20858.5,"c":20862.5,"v":17.947}
{"ts":1658867220000,"o":20862.5,"h":20893.5,"l":20862,"c":20892,"v":73.253}
{"ts":1658867280000,"o":20892,"h":20895,"l":20887.5,"c":20894.5,"v":31.808}
{"ts":1658867340000,"o":20894.5,"h":20905,"l":20894.5,"c":20901.5,"v":46.127}
{"ts":1658867400000,"o":20901.5,"h":20901.5,"l":20884,"c":20884,"v":25.344}
{"ts":1658867460000,"o":20884,"h":20895.5,"l":20884,"c":20895,"v":11.392}
{"ts":1658867520000,"o":20895,"h":20899,"l":20893.5,"c":20894,"v":26.6}
{"ts":1658867580000,"o":20894,"h":20894,"l":20871.5,"c":20882.5,"v":16.351}
{"ts":1658867640000,"o":20882.5,"h":20883,"l":20873.5,"c":20876.5,"v":16.116}
{"ts":1658867700000,"o":20876.5,"h":20880,"l":20876.5,"c":20880,"v":13.278}
{"ts":1658867760000,"o":20880,"h":20900,"l":20879.5,"c":20899.5,"v":23.052}
{"ts":1658867820000,"o":20899.5,"h":20914,"l":20899.5,"c":20909,"v":56.661}
{"ts":1658867880000,"o":20909,"h":20914,"l":20909,"c":20910,"v":17.841}
{"ts":1658867940000,"o":20910,"h":20911,"l":20886.5,"c":20892.5,"v":17.594}
{"ts":1658868000000,"o":20892.5,"h":20898,"l":20886.5,"c":20886.5,"v":13.569}
{"ts":1658868060000,"o":20886.5,"h":20910.5,"l":20880,"c":20910,"v":122.767}
{"ts":1658868120000,"o":20910,"h":20914,"l":20900,"c":20900,"v":54.087}
{"ts":1658868180000,"o":20900,"h":20900.5,"l":20897,"c":20897,"v":11.918}
{"ts":1658868240000,"o":20897,"h":20899,"l":20891,"c":20894.5,"v":6.235}
{"ts":1658868300000,"o":20894.5,"h":20899,"l":20892,"c":20895,"v":17.676}
{"ts":1658868360000,"o":20895,"h":20905,"l":20892.5,"c":20904.5,"v":39.642}
{"ts":1658868420000,"o":20904.5,"h":20911.5,"l":20904.5,"c":20911.5,"v":9.016}
{"ts":1658868480000,"o":20911.5,"h":20911.5,"l":20888.5,"c":20888.5,"v":43.745}
{"ts":1658868540000,"o":20888.5,"h":20908,"l":20883,"c":20905,"v":34.132}
{"ts":1658868600000,"o":20905,"h":20905,"l":20901.5,"c":20902,"v":10.176}
{"ts":1658868660000,"o":20902,"h":20926.5,"l":20902,"c":20926,"v":33.815}
{"ts":1658868720000,"o":20926,"h":20927,"l":20910.5,"c":20927,"v":22.787}
{"ts":1658868780000,"o":20927,"h":20927,"l":20922.5,"c":20924,"v":11.957}
{"ts":1658868840000,"o":20924,"h":20935,"l":20924,"c":20935,"v":19.883}
{"ts":1658868900000,"o":20935,"h":20935,"l":20931,"c":20934.5,"v":17.102}
{"ts":1658868960000,"o":20934.5,"h":20955,"l":20934.5,"c":20954,"v":76.453}
{"ts":1658869020000,"o":20954,"h":20970,"l":20953.5,"c":20957.5,"v":120.81}
{"ts":1658869080000,"o":20957.5,"h":20957.5,"l":20937,"c":20957,"v":77.37}
{"ts":1658869140000,"o":20957,"h":20976,"l":20956.5,"c":20975.5,"v":183.119}
{"ts":1658869200000,"o":20975.5,"h":20978,"l":20962.5,"c":20969.5,"v":120.242}
{"ts":1658869260000,"o":20969.5,"h":20988.5,"l":20969.5,"c":20988,"v":116.669}
{"ts":1658869320000,"o":20988,"h":21031.5,"l":20970,"c":21031.5,"v":473.226}
{"ts":1658869380000,"o":21031.5,"h":21031.5,"l":21002.5,"c":21002.5,"v":170.788}
{"ts":1658869440000,"o":21002.5,"h":21018,"l":21002.5,"c":21010.5,"v":69.66}
{"ts":1658869500000,"o":21010.5,"h":21062.5,"l":21010.5,"c":21055,"v":300.451}
{"ts":1658869560000,"o":21055,"h":21063.5,"l":21034.5,"c":21044,"v":240.516}
{"ts":1658869620000,"o":21044,"h":21101.5,"l":21044,"c":21089,"v":429.721}
{"ts":1658869680000,"o":21089,"h":21110.5,"l":21080.5,"c":21081.5,"v":338.431}
{"ts":1658869740000,"o":21081.5,"h":21081.5,"l":21056,"c":21066.5,"v":119.338}
{"ts":1658869800000,"o":21066.5,"h":21072.5,"l":21056,"c":21056.5,"v":87.284}
{"ts":1658869860000,"o":21056.5,"h":21056.5,"l":21035,"c":21053.5,"v":105.007}
{"ts":1658869920000,"o":21053.5,"h":21060,"l":21039.5,"c":21043,"v":41.192}
{"ts":1658869980000,"o":21043,"h":21063,"l":21042.5,"c":21063,"v":96.398}
{"ts":1658870040000,"o":21063,"h":21099.5,"l":21062,"c":21099.5,"v":82.986}
{"ts":1658870100000,"o":21099.5,"h":21111,"l":21024,"c":21038,"v":296.736}
{"ts":1658870160000,"o":21038,"h":21038.5,"l":21013,"c":21033,"v":137.245}
{"ts":1658870220000,"o":21033,"h":21033.5,"l":21023.5,"c":21023.5,"v":38.925}
{"ts":1658870280000,"o":21023.5,"h":21041,"l":21023.5,"c":21035,"v":95.177}
{"ts":1658870340000,"o":21035,"h":21037,"l":21010,"c":21016.5,"v":83.501}
{"ts":1658870400000,"o":21016.5,"h":21017,"l":20982.5,"c":20996.5,"v":231.797}
{"ts":1658870460000,"o":20996.5,"h":20996.5,"l":20965,"c":20971.5,"v":164.132}
{"ts":1658870520000,"o":20971.5,"h":20987,"l":20966,"c":20974,"v":142.089}
{"ts":1658870580000,"o":20974,"h":20987.5,"l":20966.5,"c":20973.5,"v":133.52}
{"ts":1658870640000,"o":20973.5,"h":20993.5,"l":20973,"c":20990.5,"v":37.521}
{"ts":1658870700000,"o":20990.5,"h":20991.5,"l":20986,"c":20988,"v":34.106}
{"ts":1658870760000,"o":20988,"h":20994,"l":20988,"c":20989,"v":22.264}
{"ts":1658870820000,"o":20989,"h":20989,"l":20916.5,"c":20943,"v":328.904}
{"ts":1658870880000,"o":20943,"h":20949,"l":20925.5,"c":20942,"v":118.881}
{"ts":1658870940000,"o":20942,"h":20945,"l":20903.5,"c":20915.5,"v":76.954}
{"ts":1658871000000,"o":20915.5,"h":20920.5,"l":20909,"c":20920,"v":69.14}
{"ts":1658871060000,"o":20920,"h":20920.5,"l":20917,"c":20917,"v":32.007}
{"ts":1658871120000,"o":20917,"h":20918,"l":20901,"c":20901,"v":78.611}
{"ts":1658871180000,"o":20901,"h":20901.5,"l":20855,"c":20855.5,"v":260.981}
{"ts":1658871240000,"o":20855.5,"h":20860,"l":20840.5,"c":20848.5,"v":150.453}
{"ts":1658871300000,"o":20848.5,"h":20854.5,"l":20824,"c":20840,"v":204.198}
{"ts":1658871360000,"o":20840,"h":20840,"l":20815,"c":20817,"v":129.758}
{"ts":1658871420000,"o":20817,"h":20864.5,"l":20812.5,"c":20828.5,"v":286.403}
{"ts":1658871480000,"o":20828.5,"h":20866,"l":20828,"c":20866,"v":60.525}
{"ts":1658871540000,"o":20866,"h":20889.5,"l":20857.5,"c":20882.5,"v":129.668}
{"ts":1658871600000,"o":20882.5,"h":20888,"l":20871,"c":20887.5,"v":28.276}
{"ts":1658871660000,"o":20887.5,"h":20901,"l":20885.5,"c":20899,"v":107.659}
{"ts":1658871720000,"o":20899,"h":20940,"l":20897,"c":20940,"v":167.257}
{"ts":1658871780000,"o":20940,"h":20956,"l":20892.5,"c":20926,"v":194.866}
{"ts":1658871840000,"o":20926,"h":20926,"l":20903.5,"c":20915.5,"v":40.675}
{"ts":1658871900000,"o":20915.5,"h":20927.5,"l":20915,"c":20926.5,"v":45.275}
{"ts":1658871960000,"o":20926.5,"h":20940,"l":20917,"c":20940,"v":28.703}
{"ts":1658872020000,"o":20940,"h":20968.5,"l":20939.5,"c":20962.5,"v":134.746}
{"ts":1658872080000,"o":20962.5,"h":20962.5,"l":20946.5,"c":20950.5,"v":67.931}
{"ts":1658872140000,"o":20950.5,"h":20951.5,"l":20901,"c":20906,"v":45.072}
{"ts":1658872200000,"o":20906,"h":20911.5,"l":20881,"c":20881,"v":126.238}
{"ts":1658872260000,"o":20881,"h":20911.5,"l":20881,"c":20904,"v":88.048}
{"ts":1658872320000,"o":20904,"h":20904.5,"l":20885.5,"c":20889.5,"v":35.11}
{"ts":1658872380000,"o":20889.5,"h":20909,"l":20889.5,"c":20908.5,"v":18.596}
{"ts":1658872440000,"o":20908.5,"h":20944,"l":20908.5,"c":20935.5,"v":40.54}
{"ts":1658872500000,"o":20935.5,"h":20946,"l":20933,"c":20944,"v":57.91}
{"ts":1658872560000,"o":20944,"h":20944.5,"l":20932,"c":20940.5,"v":111.309}
{"ts":1658872620000,"o":20940.5,"h":20940.5,"l":20908,"c":20917,"v":196.434}
{"ts":1658872680000,"o":20917,"h":20930.5,"l":20917,"c":20929.5,"v":7.071}
{"ts":1658872740000,"o":20929.5,"h":20930,"l":20929.5,"c":20930,"v":5.981}
{"ts":1658872800000,"o":20930,"h":20930.5,"l":20911.5,"c":20912.5,"v":33.188}
{"ts":1658872860000,"o":20912.5,"h":20928,"l":20912.5,"c":20921,"v":57.591}
{"ts":1658872920000,"o":20921,"h":20970,"l":20921,"c":20961,"v":169.92}
{"ts":1658872980000,"o":20961,"h":21007,"l":20961,"c":20982.5,"v":301.684}
{"ts":1658873040000,"o":20982.5,"h":20996,"l":20974,"c":20990.5,"v":153.857}
{"ts":1658873100000,"o":20990.5,"h":20996,"l":20977,"c":20990,"v":198.46}
{"ts":1658873160000,"o":20990,"h":20990.5,"l":20969.5,"c":20971.5,"v":31.561}
{"ts":1658873220000,"o":20971.5,"h":20990,"l":20971.5,"c":20986.5,"v":32.92}
{"ts":1658873280000,"o":20986.5,"h":21007.5,"l":20986.5,"c":20999,"v":76.902}
{"ts":1658873340000,"o":20999,"h":21018,"l":20998.5,"c":21018,"v":52.474}
{"ts":1658873400000,"o":21018,"h":21020,"l":21009.5,"c":21014.5,"v":34.801}
{"ts":1658873460000,"o":21014.5,"h":21015,"l":20974,"c":20980,"v":101.642}
{"ts":1658873520000,"o":20980,"h":20997,"l":20979.5,"c":20996.5,"v":23.41}
{"ts":1658873580000,"o":20996.5,"h":21035,"l":20992,"c":21031,"v":225.348}
{"ts":1658873640000,"o":21031,"h":21050,"l":21011,"c":21048,"v":83.61}
{"ts":1658873700000,"o":21048,"h":21048,"l":21019.5,"c":21044,"v":219.375}
{"ts":1658873760000,"o":21044,"h":21044.5,"l":21026,"c":21028.5,"v":48.373}
{"ts":1658873820000,"o":21028.5,"h":21083.5,"l":21028.5,"c":21083,"v":266.908}
{"ts":1658873880000,"o":21083,"h":21137.5,"l":21075,"c":21124.5,"v":772.724}
{"ts":1658873940000,"o":21124.5,"h":21140,"l":21089,"c":21089.5,"v":184.338}
{"ts":1658874000000,"o":21089.5,"h":21141.5,"l":21089,"c":21115,"v":177.713}
{"ts":1658874060000,"o":21115,"h":21134.5,"l":21080.5,"c":21082,"v":231.603}
{"ts":1658874120000,"o":21082,"h":21107,"l":21075,"c":21088.5,"v":165.917}
{"ts":1658874180000,"o":21088.5,"h":21090,"l":21072,"c":21083,"v":119.72}
{"ts":1658874240000,"o":21083,"h":21109.5,"l":21071.5,"c":21109.5,"v":242.767}
{"ts":1658874300000,"o":21109.5,"h":21110,"l":21082.5,"c":21085,"v":42.294}
{"ts":1658874360000,"o":21085,"h":21085.5,"l":21075,"c":21075.5,"v":21.604}
{"ts":1658874420000,"o":21075.5,"h":21075.5,"l":21062,"c":21074,"v":56.478}
{"ts":1658874480000,"o":21074,"h":21090.5,"l":21073.5,"c":21081.5,"v":44.412}
{"ts":1658874540000,"o":21081.5,"h":21097,"l":21080,"c":21080.5,"v":68.123}
{"ts":1658874600000,"o":21080.5,"h":21090.5,"l":21078.5,"c":21085.5,"v":99.128}
{"ts":1658874660000,"o":21085.5,"h":21085.5,"l":21053,"c":21065,"v":71.457}
{"ts":1658874720000,"o":21065,"h":21077.5,"l":21059,"c":21073.5,"v":146.125}
{"ts":1658874780000,"o":21073.5,"h":21080,"l":21070,"c":21074,"v":28.483}
{"ts":1658874840000,"o":21074,"h":21130,"l":21074,"c":21120.5,"v":142.044}
{"ts":1658874900000,"o":21120.5,"h":21139,"l":21104,"c":21104,"v":91.729}
{"ts":1658874960000,"o":21104,"h":21120,"l":21101,"c":21117.5,"v":44.928}
{"ts":1658875020000,"o":21117.5,"h":21140,"l":21117,"c":21140,"v":88.171}
{"ts":1658875080000,"o":21140,"h":21140,"l":21116,"c":21126,"v":86.161}
{"ts":1658875140000,"o":21126,"h":21128,"l":21098,"c":21107.5,"v":115.431}
{"ts":1658875200000,"o":21107.5,"h":21120,"l":21107,"c":21109,"v":39}
{"ts":1658875260000,"o":21109,"h":21121,"l":21088.5,"c":21091,"v":137.201}
{"ts":1658875320000,"o":21091,"h":21107.5,"l":21091,"c":21107.5,"v":50.245}
{"ts":1658875380000,"o":21107.5,"h":21108,"l":21095,"c":21099.5,"v":19.743}
{"ts":1658875440000,"o":21099.5,"h":21100,"l":21099.5,"c":21099.5,"v":16.488}
{"ts":1658875500000,"o":21099.5,"h":21114,"l":21095.5,"c":21113.5,"v":24.58}
{"ts":1658875560000,"o":21113.5,"h":21122,"l":21099,"c":21107.5,"v":47.704}
{"ts":1658875620000,"o":21107.5,"h":21108,"l":21099,"c":21102,"v":24.714}
{"ts":1658875680000,"o":21102,"h":21108,"l":21098.5,"c":21099,"v":57.068}
{"ts":1658875740000,"o":21099,"h":21099.5,"l":21089.5,"c":21096.5,"v":47.505}
{"ts":1658875800000,"o":21096.5,"h":21097.5,"l":21091.5,"c":21095,"v":46.867}
{"ts":1658875860000,"o":21095,"h":21095,"l":21080.5,"c":21080.5,"v":106.11}
{"ts":1658875920000,"o":21080.5,"h":21080.5,"l":21045.5,"c":21051.5,"v":204.028}
{"ts":1658875980000,"o":21051.5,"h":21068.5,"l":21051.5,"c":21067,"v":132.143}
{"ts":1658876040000,"o":21067,"h":21067.5,"l":21055.5,"c":21057.5,"v":44.444}
{"ts":1658876100000,"o":21057.5,"h":21065.5,"l":21057.5,"c":21065.5,"v":27.211}
{"ts":1658876160000,"o":21065.5,"h":21068,"l":21065,"c":21067.5,"v":21.002}
{"ts":1658876220000,"o":21067.5,"h":21092.5,"l":21067.5,"c":21092.5,"v":46.355}
{"ts":1658876280000,"o":21092.5,"h":21108,"l":21086,"c":21091.5,"v":76.742}
{"ts":1658876340000,"o":21091.5,"h":21099,"l":21091.5,"c":21098.5,"v":31.223}
{"ts":1658876400000,"o":21098.5,"h":21107.5,"l":21097,"c":21103.5,"v":31.006}
{"ts":1658876460000,"o":21103.5,"h":21109,"l":21100,"c":21100,"v":29.251}
{"ts":1658876520000,"o":21100,"h":21100,"l":21076.5,"c":21090,"v":73.956}
{"ts":1658876580000,"o":21090,"h":21090,"l":21080,"c":21080.5,"v":33.446}
{"ts":1658876640000,"o":21080.5,"h":21081,"l":21069,"c":21079.5,"v":24.551}
{"ts":1658876700000,"o":21079.5,"h":21080,"l":21063.5,"c":21068.5,"v":24.63}
{"ts":1658876760000,"o":21068.5,"h":21071,"l":21064.5,"c":21065,"v":21.616}
{"ts":1658876820000,"o":21065,"h":21067.5,"l":21062.5,"c":21063,"v":24.375}
{"ts":1658876880000,"o":21063,"h":21063,"l":21051.5,"c":21052,"v":39.348}
{"ts":1658876940000,"o":21052,"h":21083,"l":21052,"c":21082.5,"v":49.987}
{"ts":1658877000000,"o":21082.5,"h":21091,"l":21074.5,"c":21075.5,"v":40.561}
{"ts":1658877060000,"o":21075.5,"h":21107,"l":21075.5,"c":21104.5,"v":52.126}
{"ts":1658877120000,"o":21104.5,"h":21119,"l":21103.5,"c":21114.5,"v":62.851}
{"ts":1658877180000,"o":21114.5,"h":21115.5,"l":21097,"c":21102.5,"v":187.275}
{"ts":1658877240000,"o":21102.5,"h":21140,"l":21102.5,"c":21139.5,"v":152.859}
{"ts":1658877300000,"o":21139.5,"h":21153.5,"l":21112.5,"c":21112.5,"v":286.371}
{"ts":1658877360000,"o":21112.5,"h":21113,"l":21083,"c":21083.5,"v":65.422}
{"ts":1658877420000,"o":21083.5,"h":21096.5,"l":21072,"c":21096.5,"v":80.533}
{"ts":1658877480000,"o":21096.5,"h":21109,"l":21085,"c":21101,"v":42.86}
{"ts":1658877540000,"o":21101,"h":21119.5,"l":21100.5,"c":21114.5,"v":37.778}
{"ts":1658877600000,"o":21114.5,"h":21119.5,"l":21104,"c":21104.5,"v":39.656}
{"ts":1658877660000,"o":21104.5,"h":21105,"l":21092,"c":21092,"v":18.527}
{"ts":1658877720000,"o":21092,"h":21105,"l":21090,"c":21090.5,"v":33.121}
{"ts":1658877780000,"o":21090.5,"h":21099,"l":21090,"c":21096.5,"v":9.456}
{"ts":1658877840000,"o":21096.5,"h":21109.5,"l":21096,"c":21098.5,"v":12.074}
{"ts":1658877900000,"o":21098.5,"h":21098.5,"l":21073.5,"c":21074,"v":87.764}
{"ts":1658877960000,"o":21074,"h":21086.5,"l":21073.5,"c":21086,"v":14.796}
{"ts":1658878020000,"o":21086,"h":21087,"l":21080.5,"c":21087,"v":9.119}
{"ts":1658878080000,"o":21087,"h":21087,"l":21080,"c":21084.5,"v":48.28}
{"ts":1658878140000,"o":21084.5,"h":21088,"l":21074,"c":21086,"v":28.226}
{"ts":1658878200000,"o":21086,"h":21090,"l":21076,"c":21076.5,"v":12.872}
{"ts":1658878260000,"o":21076.5,"h":21076.5,"l":21070,"c":21071,"v":33.123}
{"ts":1658878320000,"o":21071,"h":21083,"l":21071,"c":21073.5,"v":25.843}
{"ts":1658878380000,"o":21073.5,"h":21078.5,"l":21070,"c":21070.5,"v":12.293}
{"ts":1658878440000,"o":21070.5,"h":21091,"l":21070,"c":21089,"v":12.552}
{"ts":1658878500000,"o":21089,"h":21093,"l":21088.5,"c":21090.5,"v":28.889}
{"ts":1658878560000,"o":21090.5,"h":21111,"l":21090,"c":21111,"v":37.703}
{"ts":1658878620000,"o":21111,"h":21137,"l":21102.5,"c":21131,"v":119.78}
{"ts":1658878680000,"o":21131,"h":21141.5,"l":21113.5,"c":21117.5,"v":121.884}
{"ts":1658878740000,"o":21117.5,"h":21191.5,"l":21117,"c":21171,"v":404.511}
{"ts":1658878800000,"o":21171,"h":21190.5,"l":21158.5,"c":21169.5,"v":272.724}
{"ts":1658878860000,"o":21169.5,"h":21190,"l":21169.5,"c":21186,"v":176.569}
{"ts":1658878920000,"o":21186,"h":21192,"l":21175.5,"c":21192,"v":185.244}
{"ts":1658878980000,"o":21192,"h":21192,"l":21156,"c":21165,"v":175.72}
{"ts":1658879040000,"o":21165,"h":21173.5,"l":21144.5,"c":21144.5,"v":80.51}
{"ts":1658879100000,"o":21144.5,"h":21178,"l":21127,"c":21178,"v":115.591}
{"ts":1658879160000,"o":21178,"h":21220.5,"l":21174,"c":21191.5,"v":817.013}
{"ts":1658879220000,"o":21191.5,"h":21238,"l":21191.5,"c":21208,"v":302.083}
{"ts":1658879280000,"o":21208,"h":21230,"l":21208,"c":21212,"v":157.626}
{"ts":1658879340000,"o":21212,"h":21212.5,"l":21198,"c":21204.5,"v":118.5}
{"ts":1658879400000,"o":21204.5,"h":21206,"l":21180,"c":21190,"v":51.565}
{"ts":1658879460000,"o":21190,"h":21195,"l":21175.5,"c":21184.5,"v":68.15}
{"ts":1658879520000,"o":21184.5,"h":21184.5,"l":21180.5,"c":21182.5,"v":25.738}
{"ts":1658879580000,"o":21182.5,"h":21191.5,"l":21181,"c":21184,"v":66.24}
{"ts":1658879640000,"o":21184,"h":21213,"l":21168,"c":21201.5,"v":132.173}
{"ts":1658879700000,"o":21201.5,"h":21202,"l":21190,"c":21190.5,"v":140.698}
{"ts":1658879760000,"o":21190.5,"h":21215,"l":21176.5,"c":21214.5,"v":178.964}
{"ts":1658879820000,"o":21214.5,"h":21280,"l":21206,"c":21245,"v":985.864}
{"ts":1658879880000,"o":21245,"h":21290,"l":21238.5,"c":21265.5,"v":609.737}
{"ts":1658879940000,"o":21265.5,"h":21265.5,"l":21225,"c":21232,"v":211.449}
{"ts":1658880000000,"o":21232,"h":21255,"l":21226,"c":21254.5,"v":169.217}
{"ts":1658880060000,"o":21254.5,"h":21255,"l":21218,"c":21218,"v":200.085}
{"ts":1658880120000,"o":21218,"h":21223.5,"l":21195,"c":21201,"v":300.564}
{"ts":1658880180000,"o":21201,"h":21219.5,"l":21182.5,"c":21219,"v":336.21}
{"ts":1658880240000,"o":21219,"h":21220,"l":21197,"c":21201,"v":123.347}
{"ts":1658880300000,"o":21201,"h":21207.5,"l":21187,"c":21200,"v":76.932}
{"ts":1658880360000,"o":21200,"h":21224,"l":21185.5,"c":21219.5,"v":111.524}
{"ts":1658880420000,"o":21219.5,"h":21229,"l":21210,"c":21229,"v":101.619}
{"ts":1658880480000,"o":21229,"h":21247,"l":21223,"c":21244.5,"v":145.337}
{"ts":1658880540000,"o":21244.5,"h":21244.5,"l":21224.5,"c":21226.5,"v":69.342}
{"ts":1658880600000,"o":21226.5,"h":21247,"l":21224,"c":21246.5,"v":67.497}
{"ts":1658880660000,"o":21246.5,"h":21275,"l":21246.5,"c":21255.5,"v":259.291}
{"ts":1658880720000,"o":21255.5,"h":21258,"l":21240,"c":21246.5,"v":93.238}
{"ts":1658880780000,"o":21246.5,"h":21246.5,"l":21228,"c":21229.5,"v":66.649}
{"ts":1658880840000,"o":21229.5,"h":21243.5,"l":21228,"c":21241.5,"v":37.691}
{"ts":1658880900000,"o":21241.5,"h":21249.5,"l":21241,"c":21249.5,"v":45.946}
{"ts":1658880960000,"o":21249.5,"h":21250,"l":21203.5,"c":21206.5,"v":98.38}
{"ts":1658881020000,"o":21206.5,"h":21230.5,"l":21206,"c":21210.5,"v":49.38}
{"ts":1658881080000,"o":21210.5,"h":21210.5,"l":21189,"c":21194.5,"v":116.009}
{"ts":1658881140000,"o":21194.5,"h":21221.5,"l":21188,"c":21221,"v":138.182}
{"ts":1658881200000,"o":21221,"h":21221,"l":21201,"c":21203,"v":32.618}
{"ts":1658881260000,"o":21203,"h":21215,"l":21201,"c":21215,"v":40.215}
{"ts":1658881320000,"o":21215,"h":21217.5,"l":21202.5,"c":21204.5,"v":36.625}
{"ts":1658881380000,"o":21204.5,"h":21204.5,"l":21198,"c":21198,"v":40.108}
{"ts":1658881440000,"o":21198,"h":21203.5,"l":21193,"c":21201,"v":58.566}
{"ts":1658881500000,"o":21201,"h":21201,"l":21180,"c":21180,"v":78.877}
{"ts":1658881560000,"o":21180,"h":21185,"l":21179.5,"c":21185,"v":38.219}
{"ts":1658881620000,"o":21185,"h":21188,"l":21184.5,"c":21187.5,"v":17.998}
{"ts":1658881680000,"o":21187.5,"h":21187.5,"l":21182,"c":21184,"v":19.635}
{"ts":1658881740000,"o":21184,"h":21199,"l":21182,"c":21195.5,"v":26.478}
{"ts":1658881800000,"o":21195.5,"h":21196,"l":21174,"c":21174,"v":88.121}
{"ts":1658881860000,"o":21174,"h":21174.5,"l":21154.5,"c":21157.5,"v":70.547}
{"ts":1658881920000,"o":21157.5,"h":21158,"l":21155,"c":21155.5,"v":53.282}
{"ts":1658881980000,"o":21155.5,"h":21160,"l":21133.5,"c":21133.5,"v":343.524}
{"ts":1658882040000,"o":21133.5,"h":21141.5,"l":21133.5,"c":21134,"v":55.565}
{"ts":1658882100000,"o":21134,"h":21152,"l":21133.5,"c":21151.5,"v":46.271}
{"ts":1658882160000,"o":21151.5,"h":21152,"l":21130,"c":21130.5,"v":44.795}
{"ts":1658882220000,"o":21130.5,"h":21134,"l":21130,"c":21133.5,"v":30.272}
{"ts":1658882280000,"o":21133.5,"h":21135,"l":21130,"c":21130,"v":27.93}
{"ts":1658882340000,"o":21130,"h":21138,"l":21130,"c":21137.5,"v":43.375}
{"ts":1658882400000,"o":21137.5,"h":21174,"l":21137.5,"c":21166,"v":202.301}
{"ts":1658882460000,"o":21166,"h":21175,"l":21165.5,"c":21169.5,"v":37.972}
{"ts":1658882520000,"o":21169.5,"h":21169.5,"l":21157,"c":21164,"v":34.163}
{"ts":1658882580000,"o":21164,"h":21166.5,"l":21162.5,"c":21166,"v":16.385}
{"ts":1658882640000,"o":21166,"h":21169.5,"l":21166,"c":21169,"v":27.483}
{"ts":1658882700000,"o":21169,"h":21189,"l":21169,"c":21184.5,"v":86.282}
{"ts":1658882760000,"o":21184.5,"h":21190,"l":21181,"c":21181,"v":83.149}
{"ts":1658882820000,"o":21181,"h":21181,"l":21151,"c":21158.5,"v":85.709}
{"ts":1658882880000,"o":21158.5,"h":21164,"l":21152.5,"c":21155,"v":24.901}
{"ts":1658882940000,"o":21155,"h":21155.5,"l":21142.5,"c":21142.5,"v":133.049}
{"ts":1658883000000,"o":21142.5,"h":21143,"l":21141.5,"c":21142,"v":19.215}
{"ts":1658883060000,"o":21142,"h":21149,"l":21127,"c":21142.5,"v":76.11}
{"ts":1658883120000,"o":21142.5,"h":21149,"l":21142.5,"c":21147.5,"v":10.257}
{"ts":1658883180000,"o":21147.5,"h":21164,"l":21146,"c":21156,"v":27.406}
{"ts":1658883240000,"o":21156,"h":21156,"l":21155.5,"c":21155.5,"v":10.652}
{"ts":1658883300000,"o":21155.5,"h":21181,"l":21155.5,"c":21179.5,"v":47.237}
{"ts":1658883360000,"o":21179.5,"h":21180,"l":21175,"c":21175,"v":28.111}
{"ts":1658883420000,"o":21175,"h":21187.5,"l":21175,"c":21183.5,"v":54.579}
{"ts":1658883480000,"o":21183.5,"h":21200,"l":21183.5,"c":21198.5,"v":111.524}
{"ts":1658883540000,"o":21198.5,"h":21199,"l":21190,"c":21194,"v":50.731}
{"ts":1658883600000,"o":21194,"h":21207,"l":21194,"c":21205,"v":89.263}
{"ts":1658883660000,"o":21205,"h":21223.5,"l":21203,"c":21214,"v":131.474}
{"ts":1658883720000,"o":21214,"h":21214,"l":21208,"c":21208.5,"v":22.73}
{"ts":1658883780000,"o":21208.5,"h":21208.5,"l":21188,"c":21188,"v":112.709}
{"ts":1658883840000,"o":21188,"h":21193.5,"l":21188,"c":21191.5,"v":15.024}
{"ts":1658883900000,"o":21191.5,"h":21216.5,"l":21189,"c":21216.5,"v":27.838}
{"ts":1658883960000,"o":21216.5,"h":21220,"l":21211.5,"c":21215,"v":65.333}
{"ts":1658884020000,"o":21215,"h":21215,"l":21180,"c":21189.5,"v":60.378}
{"ts":1658884080000,"o":21189.5,"h":21203,"l":21189.5,"c":21197.5,"v":13.598}
{"ts":1658884140000,"o":21197.5,"h":21212,"l":21197,"c":21211.5,"v":17.947}
{"ts":1658884200000,"o":21211.5,"h":21212,"l":21201,"c":21206,"v":18.855}
{"ts":1658884260000,"o":21206,"h":21206,"l":21190.5,"c":21193.5,"v":22.341}
{"ts":1658884320000,"o":21193.5,"h":21194.5,"l":21185.5,"c":21190.5,"v":24.75}
{"ts":1658884380000,"o":21190.5,"h":21190.5,"l":21183,"c":21184,"v":11.477}
{"ts":1658884440000,"o":21184,"h":21186.5,"l":21183,"c":21186.5,"v":52.058}
{"ts":1658884500000,"o":21186.5,"h":21186.5,"l":21178,"c":21180.5,"v":39.791}
{"ts":1658884560000,"o":21180.5,"h":21181,"l":21148.5,"c":21149,"v":72.53}
{"ts":1658884620000,"o":21149,"h":21156.5,"l":21148.5,"c":21152,"v":43.823}
{"ts":1658884680000,"o":21152,"h":21167,"l":21151.5,"c":21164,"v":22.504}
{"ts":1658884740000,"o":21164,"h":21174,"l":21148.5,"c":21148.5,"v":42.53}
{"ts":1658884800000,"o":21148.5,"h":21170,"l":21148.5,"c":21166,"v":39.177}
{"ts":1658884860000,"o":21166,"h":21166.5,"l":21155,"c":21155.5,"v":23.403}
{"ts":1658884920000,"o":21155.5,"h":21160,"l":21141.5,"c":21142,"v":33.814}
{"ts":1658884980000,"o":21142,"h":21145,"l":21132,"c":21140,"v":152.902}
{"ts":1658885040000,"o":21140,"h":21151,"l":21139.5,"c":21150.5,"v":20.967}
{"ts":1658885100000,"o":21150.5,"h":21155.5,"l":21149.5,"c":21155,"v":20.649}
{"ts":1658885160000,"o":21155,"h":21155,"l":21149.5,"c":21149.5,"v":18.926}
{"ts":1658885220000,"o":21149.5,"h":21168,"l":21149.5,"c":21168,"v":49.209}
{"ts":1658885280000,"o":21168,"h":21190,"l":21167.5,"c":21182.5,"v":48.593}
{"ts":1658885340000,"o":21182.5,"h":21196,"l":21182,"c":21195.5,"v":28.262}
{"ts":1658885400000,"o":21195.5,"h":21196,"l":21187.5,"c":21191.5,"v":17.581}
{"ts":1658885460000,"o":21191.5,"h":21191.5,"l":21166.5,"c":21166.5,"v":43.211}
{"ts":1658885520000,"o":21166.5,"h":21197,"l":21166.5,"c":21196.5,"v":31.986}
{"ts":1658885580000,"o":21196.5,"h":21197,"l":21196,"c":21196.5,"v":20.689}
{"ts":1658885640000,"o":21196.5,"h":21196.5,"l":21189,"c":21189,"v":34.247}
{"ts":1658885700000,"o":21189,"h":21200,"l":21189,"c":21191,"v":58.751}
{"ts":1658885760000,"o":21191,"h":21211,"l":21186,"c":21210,"v":78.176}
{"ts":1658885820000,"o":21210,"h":21210,"l":21196.5,"c":21196.5,"v":33.85}
{"ts":1658885880000,"o":21196.5,"h":21205.5,"l":21195,"c":21195,"v":32.695}
{"ts":1658885940000,"o":21195,"h":21206.5,"l":21195,"c":21199,"v":39.373}
{"ts":1658886000000,"o":21199,"h":21205,"l":21198.5,"c":21205,"v":10.639}
{"ts":1658886060000,"o":21205,"h":21205,"l":21201,"c":21201.5,"v":17.23}
{"ts":1658886120000,"o":21201.5,"h":21201.5,"l":21189,"c":21196,"v":28.373}
{"ts":1658886180000,"o":21196,"h":21208.5,"l":21193.5,"c":21208.5,"v":31.88}
{"ts":1658886240000,"o":21208.5,"h":21210,"l":21200,"c":21200.5,"v":31.828}
{"ts":1658886300000,"o":21200.5,"h":21210,"l":21190,"c":21210,"v":29.127}
{"ts":1658886360000,"o":21210,"h":21210,"l":21204,"c":21206.5,"v":15.679}
{"ts":1658886420000,"o":21206.5,"h":21206.5,"l":21190,"c":21190.5,"v":33.694}
{"ts":1658886480000,"o":21190.5,"h":21194.5,"l":21169.5,"c":21169.5,"v":94.313}
{"ts":1658886540000,"o":21169.5,"h":21179.5,"l":21169.5,"c":21179,"v":65.905}
{"ts":1658886600000,"o":21179,"h":21179.5,"l":21170,"c":21174,"v":31.753}
{"ts":1658886660000,"o":21174,"h":21185,"l":21168,"c":21185,"v":26.634}
{"ts":1658886720000,"o":21185,"h":21198,"l":21183.5,"c":21196.5,"v":66.71}
{"ts":1658886780000,"o":21196.5,"h":21196.5,"l":21176.5,"c":21177,"v":13.383}
{"ts":1658886840000,"o":21177,"h":21177,"l":21168.5,"c":21173,"v":19.463}
{"ts":1658886900000,"o":21173,"h":21179.5,"l":21163,"c":21166,"v":51.196}
{"ts":1658886960000,"o":21166,"h":21166,"l":21146,"c":21148.5,"v":84.955}
{"ts":1658887020000,"o":21148.5,"h":21155,"l":21148.5,"c":21149,"v":14.247}
{"ts":1658887080000,"o":21149,"h":21159.5,"l":21148.5,"c":21151,"v":64.299}
{"ts":1658887140000,"o":21151,"h":21151,"l":21146.5,"c":21146.5,"v":47.946}
{"ts":1658887200000,"o":21146.5,"h":21160,"l":21146.5,"c":21150.5,"v":36.064}
{"ts":1658887260000,"o":21150.5,"h":21160,"l":21146.5,"c":21146.5,"v":23.073}
{"ts":1658887320000,"o":21146.5,"h":21148,"l":21130,"c":21130.5,"v":172.209}
{"ts":1658887380000,"o":21130.5,"h":21144.5,"l":21110,"c":21118,"v":211.906}
{"ts":1658887440000,"o":21118,"h":21135,"l":21117,"c":21120,"v":93.818}
{"ts":1658887500000,"o":21120,"h":21120,"l":21081,"c":21100,"v":308.962}
{"ts":1658887560000,"o":21100,"h":21127.5,"l":21099.5,"c":21107.5,"v":214.707}
{"ts":1658887620000,"o":21107.5,"h":21123.5,"l":21107.5,"c":21122.5,"v":45.393}
{"ts":1658887680000,"o":21122.5,"h":21126.5,"l":21115.5,"c":21119.5,"v":43.684}
{"ts":1658887740000,"o":21119.5,"h":21120,"l":21101,"c":21104,"v":24.465}
{"ts":1658887800000,"o":21104,"h":21112.5,"l":21103.5,"c":21112,"v":28.611}
{"ts":1658887860000,"o":21112,"h":21118,"l":21108,"c":21108,"v":16.165}
{"ts":1658887920000,"o":21108,"h":21114,"l":21108,"c":21110,"v":21.459}
{"ts":1658887980000,"o":21110,"h":21110.5,"l":21107.5,"c":21110,"v":16.267}
{"ts":1658888040000,"o":21110,"h":21115,"l":21105,"c":21115,"v":47.6}
{"ts":1658888100000,"o":21115,"h":21120,"l":21114.5,"c":21120,"v":42.667}
{"ts":1658888160000,"o":21120,"h":21129.5,"l":21116,"c":21128.5,"v":133.418}
{"ts":1658888220000,"o":21128.5,"h":21128.5,"l":21114,"c":21119,"v":37.562}
{"ts":1658888280000,"o":21119,"h":21140,"l":21119,"c":21139.5,"v":62.933}
{"ts":1658888340000,"o":21139.5,"h":21140,"l":21131,"c":21137.5,"v":48.24}
{"ts":1658888400000,"o":21137.5,"h":21145,"l":21137,"c":21143,"v":28.258}
{"ts":1658888460000,"o":21143,"h":21143.5,"l":21135.5,"c":21135.5,"v":19.359}
{"ts":1658888520000,"o":21135.5,"h":21136,"l":21115,"c":21115.5,"v":28.463}
{"ts":1658888580000,"o":21115.5,"h":21115.5,"l":21090,"c":21090,"v":63.09}
{"ts":1658888640000,"o":21090,"h":21114,"l":21090,"c":21113.5,"v":60.304}
{"ts":1658888700000,"o":21113.5,"h":21130,"l":21113.5,"c":21130,"v":74.399}
{"ts":1658888760000,"o":21130,"h":21137.5,"l":21127.5,"c":21135,"v":47.081}
{"ts":1658888820000,"o":21135,"h":21135.5,"l":21121,"c":21125,"v":16.539}
{"ts":1658888880000,"o":21125,"h":21126,"l":21117.5,"c":21125.5,"v":14.125}
{"ts":1658888940000,"o":21125.5,"h":21126,"l":21125,"c":21125.5,"v":26.918}
{"ts":1658889000000,"o":21125.5,"h":21126,"l":21103,"c":21103,"v":118.729}
{"ts":1658889060000,"o":21103,"h":21103.5,"l":21100,"c":21103,"v":24.189}
{"ts":1658889120000,"o":21103,"h":21117.5,"l":21102.5,"c":21117.5,"v":16.371}
{"ts":1658889180000,"o":21117.5,"h":21124.5,"l":21115,"c":21115.5,"v":17.186}
{"ts":1658889240000,"o":21115.5,"h":21118.5,"l":21115,"c":21116.5,"v":16.401}
{"ts":1658889300000,"o":21116.5,"h":21117,"l":21115,"c":21115,"v":7.228}
{"ts":1658889360000,"o":21115,"h":21139,"l":21115,"c":21138.5,"v":24.707}
{"ts":1658889420000,"o":21138.5,"h":21140,"l":21135,"c":21136.5,"v":15.468}
{"ts":1658889480000,"o":21136.5,"h":21136.5,"l":21125.5,"c":21130.5,"v":103.865}
{"ts":1658889540000,"o":21130.5,"h":21150,"l":21130,"c":21148,"v":74.42}
{"ts":1658889600000,"o":21148,"h":21150,"l":21143.5,"c":21144,"v":14.435}
{"ts":1658889660000,"o":21144,"h":21150.5,"l":21140.5,"c":21150,"v":35.217}
{"ts":1658889720000,"o":21150,"h":21150.5,"l":21150,"c":21150.5,"v":18.192}
{"ts":1658889780000,"o":21150.5,"h":21150.5,"l":21150,"c":21150,"v":25.919}
{"ts":1658889840000,"o":21150,"h":21150.5,"l":21137,"c":21137,"v":37.684}
{"ts":1658889900000,"o":21137,"h":21166.5,"l":21135,"c":21166,"v":94.199}
{"ts":1658889960000,"o":21166,"h":21170,"l":21165,"c":21165,"v":52.97}
{"ts":1658890020000,"o":21165,"h":21173,"l":21164,"c":21173,"v":54.716}
{"ts":1658890080000,"o":21173,"h":21179,"l":21172,"c":21176.5,"v":68.422}
{"ts":1658890140000,"o":21176.5,"h":21176.5,"l":21170,"c":21170.5,"v":19.544}
{"ts":1658890200000,"o":21170.5,"h":21174.5,"l":21161.5,"c":21161.5,"v":44.235}
{"ts":1658890260000,"o":21161.5,"h":21164,"l":21154.5,"c":21164,"v":34.789}
{"ts":1658890320000,"o":21164,"h":21164,"l":21158.5,"c":21162,"v":14.124}
{"ts":1658890380000,"o":21162,"h":21162,"l":21139.5,"c":21145,"v":68.239}
{"ts":1658890440000,"o":21145,"h":21163,"l":21145,"c":21163,"v":48.119}
{"ts":1658890500000,"o":21163,"h":21169.5,"l":21160,"c":21169.5,"v":43.999}
{"ts":1658890560000,"o":21169.5,"h":21183,"l":21169.5,"c":21182.5,"v":56.572}
{"ts":1658890620000,"o":21182.5,"h":21182.5,"l":21182,"c":21182.5,"v":44.624}
{"ts":1658890680000,"o":21182.5,"h":21183,"l":21182,"c":21183,"v":20.843}
{"ts":1658890740000,"o":21183,"h":21183,"l":21173.5,"c":21174,"v":27.807}
{"ts":1658890800000,"o":21174,"h":21174,"l":21168,"c":21168,"v":11.677}
{"ts":1658890860000,"o":21168,"h":21168.5,"l":21161.5,"c":21162,"v":50.872}
{"ts":1658890920000,"o":21162,"h":21172.5,"l":21161.5,"c":21167,"v":50.778}
{"ts":1658890980000,"o":21167,"h":21175,"l":21162,"c":21163,"v":12.168}
{"ts":1658891040000,"o":21163,"h":21175,"l":21162.5,"c":21169,"v":16.402}
{"ts":1658891100000,"o":21169,"h":21169.5,"l":21167,"c":21168,"v":7.602}
{"ts":1658891160000,"o":21168,"h":21182,"l":21168,"c":21180,"v":28.777}
{"ts":1658891220000,"o":21180,"h":21180,"l":21125,"c":21131,"v":65.398}
{"ts":1658891280000,"o":21131,"h":21144,"l":21125.5,"c":21141,"v":30.066}
{"ts":1658891340000,"o":21141,"h":21145.5,"l":21100.5,"c":21100.5,"v":74.59}
{"ts":1658891400000,"o":21100.5,"h":21135,"l":21097,"c":21135,"v":79.506}
{"ts":1658891460000,"o":21135,"h":21154.5,"l":21135,"c":21152.5,"v":49.174}
{"ts":1658891520000,"o":21152.5,"h":21155,"l":21149,"c":21155,"v":32.476}
{"ts":1658891580000,"o":21155,"h":21157.5,"l":21154.5,"c":21155.5,"v":27.896}
{"ts":1658891640000,"o":21155.5,"h":21155.5,"l":21138.5,"c":21138.5,"v":57.157}
{"ts":1658891700000,"o":21138.5,"h":21148.5,"l":21109.5,"c":21109.5,"v":83.432}
{"ts":1658891760000,"o":21109.5,"h":21119,"l":21109.5,"c":21114.5,"v":41.916}
{"ts":1658891820000,"o":21114.5,"h":21138.5,"l":21114.5,"c":21132,"v":99.178}
{"ts":1658891880000,"o":21132,"h":21132.5,"l":21126,"c":21126.5,"v":22.765}
{"ts":1658891940000,"o":21126.5,"h":21126.5,"l":21104,"c":21104.5,"v":73.346}
{"ts":1658892000000,"o":21104.5,"h":21108,"l":21094,"c":21105.5,"v":126.613}
{"ts":1658892060000,"o":21105.5,"h":21105.5,"l":21103.5,"c":21105,"v":18.342}
{"ts":1658892120000,"o":21105,"h":21107,"l":21102,"c":21104.5,"v":65.672}
{"ts":1658892180000,"o":21104.5,"h":21104.5,"l":21096,"c":21100.5,"v":60.233}
{"ts":1658892240000,"o":21100.5,"h":21112,"l":21100.5,"c":21107.5,"v":39.344}
{"ts":1658892300000,"o":21107.5,"h":21112,"l":21105,"c":21105,"v":31.445}
{"ts":1658892360000,"o":21105,"h":21105.5,"l":21105,"c":21105,"v":15.061}
{"ts":1658892420000,"o":21105,"h":21105.5,"l":21105,"c":21105,"v":9.531}
{"ts":1658892480000,"o":21105,"h":21105.5,"l":21099,"c":21099,"v":36.061}
{"ts":1658892540000,"o":21099,"h":21104.5,"l":21099,"c":21100.5,"v":55.698}
{"ts":1658892600000,"o":21100.5,"h":21110,"l":21100.5,"c":21109.5,"v":18.94}
{"ts":1658892660000,"o":21109.5,"h":21111,"l":21100.5,"c":21103,"v":21.717}
{"ts":1658892720000,"o":21103,"h":21103,"l":21066,"c":21086.5,"v":191.737}
{"ts":1658892780000,"o":21086.5,"h":21092,"l":21081,"c":21087.5,"v":34.714}
{"ts":1658892840000,"o":21087.5,"h":21092,"l":21081,"c":21092,"v":38.839}
{"ts":1658892900000,"o":21092,"h":21095,"l":21065,"c":21067.5,"v":96.966}
{"ts":1658892960000,"o":21067.5,"h":21067.5,"l":21040,"c":21064.5,"v":341.472}
{"ts":1658893020000,"o":21064.5,"h":21069,"l":21043,"c":21047,"v":72.311}
{"ts":1658893080000,"o":21047,"h":21047.5,"l":21041,"c":21041.5,"v":71.252}
{"ts":1658893140000,"o":21041.5,"h":21062,"l":21041,"c":21058,"v":125.518}
{"ts":1658893200000,"o":21058,"h":21060,"l":21041,"c":21044.5,"v":50.227}
{"ts":1658893260000,"o":21044.5,"h":21045,"l":21040.5,"c":21040.5,"v":39.997}
{"ts":1658893320000,"o":21040.5,"h":21050,"l":21040.5,"c":21045.5,"v":66.603}
{"ts":1658893380000,"o":21045.5,"h":21060,"l":21044,"c":21057.5,"v":57.193}
{"ts":1658893440000,"o":21057.5,"h":21057.5,"l":21042,"c":21042.5,"v":39.723}
{"ts":1658893500000,"o":21042.5,"h":21055.5,"l":21042,"c":21045.5,"v":116.284}
{"ts":1658893560000,"o":21045.5,"h":21057,"l":21045,"c":21051.5,"v":169.431}
{"ts":1658893620000,"o":21051.5,"h":21056.5,"l":21050,"c":21050.5,"v":36.404}
{"ts":1658893680000,"o":21050.5,"h":21053.5,"l":21046.5,"c":21053.5,"v":34.574}
{"ts":1658893740000,"o":21053.5,"h":21067.5,"l":21053,"c":21053,"v":29.703}
{"ts":1658893800000,"o":21053,"h":21060,"l":21053,"c":21053.5,"v":101.835}
{"ts":1658893860000,"o":21053.5,"h":21063.5,"l":21053.5,"c":21063.5,"v":31.63}
{"ts":1658893920000,"o":21063.5,"h":21067,"l":21063,"c":21066.5,"v":12.926}
{"ts":1658893980000,"o":21066.5,"h":21066.5,"l":21061.5,"c":21062,"v":37.42}
{"ts":1658894040000,"o":21062,"h":21070.5,"l":21060,"c":21060.5,"v":40.382}
{"ts":1658894100000,"o":21060.5,"h":21060.5,"l":21060,"c":21060,"v":26.021}
{"ts":1658894160000,"o":21060,"h":21071.5,"l":21060,"c":21067.5,"v":46.249}
{"ts":1658894220000,"o":21067.5,"h":21068,"l":21062,"c":21062.5,"v":25.858}
{"ts":1658894280000,"o":21062.5,"h":21074.5,"l":21062,"c":21074,"v":29.291}
{"ts":1658894340000,"o":21074,"h":21074.5,"l":21074,"c":21074,"v":11.409}
{"ts":1658894400000,"o":21074,"h":21078,"l":21068,"c":21068.5,"v":62.309}
{"ts":1658894460000,"o":21068.5,"h":21081,"l":21061,"c":21081,"v":193.599}
{"ts":1658894520000,"o":21081,"h":21081,"l":21071.5,"c":21071.5,"v":21.106}
{"ts":1658894580000,"o":21071.5,"h":21072,"l":21063,"c":21063.5,"v":15.408}
{"ts":1658894640000,"o":21063.5,"h":21063.5,"l":21060.5,"c":21060.5,"v":5.724}
{"ts":1658894700000,"o":21060.5,"h":21069,"l":21060.5,"c":21067,"v":27.748}
{"ts":1658894760000,"o":21067,"h":21068,"l":21060,"c":21060,"v":10.033}
{"ts":1658894820000,"o":21060,"h":21060.5,"l":21060,"c":21060.5,"v":16.162}
{"ts":1658894880000,"o":21060.5,"h":21077.5,"l":21060.5,"c":21077.5,"v":32.1}
{"ts":1658894940000,"o":21077.5,"h":21077.5,"l":21077,"c":21077,"v":25.154}
{"ts":1658895000000,"o":21077,"h":21081,"l":21077,"c":21081,"v":24.109}
{"ts":1658895060000,"o":21081,"h":21082,"l":21080.5,"c":21082,"v":13.074}
{"ts":1658895120000,"o":21082,"h":21082,"l":21081.5,"c":21081.5,"v":6.768}
{"ts":1658895180000,"o":21081.5,"h":21082,"l":21077.5,"c":21078,"v":15.717}
{"ts":1658895240000,"o":21078,"h":21100,"l":21077.5,"c":21099.5,"v":102.189}
{"ts":1658895300000,"o":21099.5,"h":21100.5,"l":21093.5,"c":21098,"v":28.953}
{"ts":1658895360000,"o":21098,"h":21098,"l":21088,"c":21088,"v":14.521}
{"ts":1658895420000,"o":21088,"h":21088.5,"l":21085,"c":21085.5,"v":14.206}
{"ts":1658895480000,"o":21085.5,"h":21085.5,"l":21084,"c":21084.5,"v":53.151}
{"ts":1658895540000,"o":21084.5,"h":21084.5,"l":21078,"c":21083.5,"v":18.374}
{"ts":1658895600000,"o":21083.5,"h":21095,"l":21083,"c":21094.5,"v":27.308}
{"ts":1658895660000,"o":21094.5,"h":21108.5,"l":21094.5,"c":21107,"v":66.279}
{"ts":1658895720000,"o":21107,"h":21107,"l":21102.5,"c":21105,"v":33.516}
{"ts":1658895780000,"o":21105,"h":21112,"l":21104.5,"c":21111.5,"v":69.854}
{"ts":1658895840000,"o":21111.5,"h":21112,"l":21100,"c":21100,"v":30.267}
{"ts":1658895900000,"o":21100,"h":21101,"l":21100,"c":21100,"v":11.878}
{"ts":1658895960000,"o":21100,"h":21109,"l":21100,"c":21108.5,"v":18.216}
{"ts":1658896020000,"o":21108.5,"h":21109,"l":21108,"c":21108.5,"v":10.828}
{"ts":1658896080000,"o":21108.5,"h":21109.5,"l":21108,"c":21109.5,"v":9.833}
{"ts":1658896140000,"o":21109.5,"h":21109.5,"l":21109,"c":21109.5,"v":10.601}
{"ts":1658896200000,"o":21109.5,"h":21119.5,"l":21109,"c":21109,"v":107.874}
{"ts":1658896260000,"o":21109,"h":21109.5,"l":21101,"c":21102.5,"v":42.151}
{"ts":1658896320000,"o":21102.5,"h":21109,"l":21099.5,"c":21109,"v":51.878}
{"ts":1658896380000,"o":21109,"h":21139,"l":21109,"c":21120.5,"v":343.535}
{"ts":1658896440000,"o":21120.5,"h":21121,"l":21092,"c":21092.5,"v":74.224}
{"ts":1658896500000,"o":21092.5,"h":21092.5,"l":21074.5,"c":21076.5,"v":102.23}
{"ts":1658896560000,"o":21076.5,"h":21087,"l":21076.5,"c":21087,"v":25.738}
{"ts":1658896620000,"o":21087,"h":21101.5,"l":21086.5,"c":21101,"v":17.343}
{"ts":1658896680000,"o":21101,"h":21123,"l":21101,"c":21122.5,"v":30.442}
{"ts":1658896740000,"o":21122.5,"h":21123,"l":21087,"c":21093.5,"v":165.89}
{"ts":1658896800000,"o":21093.5,"h":21107.5,"l":21093,"c":21107,"v":27.086}
{"ts":1658896860000,"o":21107,"h":21107.5,"l":21100,"c":21100,"v":17.65}
{"ts":1658896920000,"o":21100,"h":21110,"l":21100,"c":21109.5,"v":23.864}
{"ts":1658896980000,"o":21109.5,"h":21110,"l":21106,"c":21108.5,"v":11.527}
{"ts":1658897040000,"o":21108.5,"h":21113.5,"l":21105,"c":21106.5,"v":8.591}
{"ts":1658897100000,"o":21106.5,"h":21108,"l":21097.5,"c":21108,"v":98.714}
{"ts":1658897160000,"o":21108,"h":21108,"l":21107.5,"c":21107.5,"v":4.562}
{"ts":1658897220000,"o":21107.5,"h":21112.5,"l":21093,"c":21108.5,"v":42.949}
{"ts":1658897280000,"o":21108.5,"h":21112,"l":21104.5,"c":21107.5,"v":16.621}
{"ts":1658897340000,"o":21107.5,"h":21120,"l":21085,"c":21097,"v":107.21}
{"ts":1658897400000,"o":21097,"h":21102,"l":21088,"c":21088.5,"v":38.682}
{"ts":1658897460000,"o":21088.5,"h":21088.5,"l":21084.5,"c":21085,"v":19.804}
{"ts":1658897520000,"o":21085,"h":21093,"l":21085,"c":21090.5,"v":29.715}
{"ts":1658897580000,"o":21090.5,"h":21095.5,"l":21086,"c":21088.5,"v":11.877}
{"ts":1658897640000,"o":21088.5,"h":21107.5,"l":21082,"c":21107,"v":35.126}
{"ts":1658897700000,"o":21107,"h":21118.5,"l":21107,"c":21114,"v":36.227}
{"ts":1658897760000,"o":21114,"h":21118,"l":21107,"c":21117,"v":23.912}
{"ts":1658897820000,"o":21117,"h":21120,"l":21105,"c":21105,"v":53.165}
{"ts":1658897880000,"o":21105,"h":21105.5,"l":21105,"c":21105,"v":7.136}
{"ts":1658897940000,"o":21105,"h":21114,"l":21105,"c":21105.5,"v":19.973}
{"ts":1658898000000,"o":21105.5,"h":21105.5,"l":21105,"c":21105.5,"v":8.318}
{"ts":1658898060000,"o":21105.5,"h":21105.5,"l":21098.5,"c":21098.5,"v":63.216}
{"ts":1658898120000,"o":21098.5,"h":21098.5,"l":21091,"c":21091,"v":22.26}
{"ts":1658898180000,"o":21091,"h":21092,"l":21088,"c":21088,"v":22.44}
{"ts":1658898240000,"o":21088,"h":21110,"l":21087.5,"c":21109.5,"v":63.417}
{"ts":1658898300000,"o":21109.5,"h":21115.5,"l":21101,"c":21101.5,"v":22.771}
{"ts":1658898360000,"o":21101.5,"h":21114,"l":21101,"c":21108,"v":29.272}
{"ts":1658898420000,"o":21108,"h":21110,"l":21105,"c":21110,"v":11.663}
{"ts":1658898480000,"o":21110,"h":21110,"l":21109,"c":21109,"v":5.811}
{"ts":1658898540000,"o":21109,"h":21115.5,"l":21107.5,"c":21108,"v":37.91}
{"ts":1658898600000,"o":21108,"h":21108,"l":21105,"c":21105,"v":10.01}
{"ts":1658898660000,"o":21105,"h":21148,"l":21105,"c":21140,"v":148.475}
{"ts":1658898720000,"o":21140,"h":21160,"l":21133.5,"c":21159.5,"v":113.086}
{"ts":1658898780000,"o":21159.5,"h":21161.5,"l":21152.5,"c":21161,"v":96.563}
{"ts":1658898840000,"o":21161,"h":21165.5,"l":21152,"c":21156.5,"v":133.878}
{"ts":1658898900000,"o":21156.5,"h":21166.5,"l":21156.5,"c":21164.5,"v":64.881}
{"ts":1658898960000,"o":21164.5,"h":21175,"l":21164,"c":21174.5,"v":111.099}
{"ts":1658899020000,"o":21174.5,"h":21175,"l":21163.5,"c":21166,"v":54.275}
{"ts":1658899080000,"o":21166,"h":21187.5,"l":21166,"c":21187.5,"v":120.727}
{"ts":1658899140000,"o":21187.5,"h":21187.5,"l":21187,"c":21187.5,"v":49.759}
{"ts":1658899200000,"o":21187.5,"h":21187.5,"l":21183.5,"c":21184.5,"v":21.817}
{"ts":1658899260000,"o":21184.5,"h":21197,"l":21184.5,"c":21196.5,"v":87.144}
{"ts":1658899320000,"o":21196.5,"h":21205,"l":21184,"c":21189.5,"v":173.264}
{"ts":1658899380000,"o":21189.5,"h":21191.5,"l":21187,"c":21191,"v":55.922}
{"ts":1658899440000,"o":21191,"h":21203.5,"l":21191,"c":21203,"v":49.973}
{"ts":1658899500000,"o":21203,"h":21203,"l":21187.5,"c":21192.5,"v":96.735}
{"ts":1658899560000,"o":21192.5,"h":21193,"l":21170.5,"c":21171,"v":70.211}
{"ts":1658899620000,"o":21171,"h":21193,"l":21170.5,"c":21192.5,"v":132.849}
{"ts":1658899680000,"o":21192.5,"h":21199.5,"l":21180,"c":21184.5,"v":97.488}
{"ts":1658899740000,"o":21184.5,"h":21191,"l":21182,"c":21191,"v":32.242}
{"ts":1658899800000,"o":21191,"h":21194.5,"l":21188,"c":21194.5,"v":20.626}
{"ts":1658899860000,"o":21194.5,"h":21225,"l":21194,"c":21225,"v":259.475}
{"ts":1658899920000,"o":21225,"h":21225,"l":21200,"c":21214,"v":49.423}
{"ts":1658899980000,"o":21214,"h":21215,"l":21209,"c":21213.5,"v":27.02}
{"ts":1658900040000,"o":21213.5,"h":21218,"l":21209.5,"c":21213,"v":33.986}
{"ts":1658900100000,"o":21213,"h":21218.5,"l":21209,"c":21218,"v":35.711}
{"ts":1658900160000,"o":21218,"h":21218.5,"l":21212.5,"c":21213.5,"v":28.477}
{"ts":1658900220000,"o":21213.5,"h":21213.5,"l":21205.5,"c":21213.5,"v":26.535}
{"ts":1658900280000,"o":21213.5,"h":21218.5,"l":21210.5,"c":21218,"v":26.826}
{"ts":1658900340000,"o":21218,"h":21227.5,"l":21213,"c":21217,"v":132.128}
{"ts":1658900400000,"o":21217,"h":21222.5,"l":21215.5,"c":21215.5,"v":42.802}
{"ts":1658900460000,"o":21215.5,"h":21220,"l":21215.5,"c":21218,"v":35.191}
{"ts":1658900520000,"o":21218,"h":21229.5,"l":21218,"c":21229,"v":34.336}
{"ts":1658900580000,"o":21229,"h":21231,"l":21226,"c":21231,"v":69.986}
{"ts":1658900640000,"o":21231,"h":21231,"l":21220,"c":21220,"v":31.85}
{"ts":1658900700000,"o":21220,"h":21220.5,"l":21210,"c":21210.5,"v":45.545}
{"ts":1658900760000,"o":21210.5,"h":21219,"l":21201.5,"c":21219,"v":59.928}
{"ts":1658900820000,"o":21219,"h":21255,"l":21219,"c":21249.5,"v":344.298}
{"ts":1658900880000,"o":21249.5,"h":21249.5,"l":21230,"c":21232.5,"v":91.285}
{"ts":1658900940000,"o":21232.5,"h":21243.5,"l":21231,"c":21243.5,"v":71.742}
{"ts":1658901000000,"o":21243.5,"h":21243.5,"l":21230.5,"c":21237,"v":73.551}
{"ts":1658901060000,"o":21237,"h":21250,"l":21235,"c":21235,"v":110.609}
{"ts":1658901120000,"o":21235,"h":21240,"l":21235,"c":21239.5,"v":34.615}
{"ts":1658901180000,"o":21239.5,"h":21240,"l":21235,"c":21235,"v":32.944}
{"ts":1658901240000,"o":21235,"h":21239,"l":21234,"c":21234,"v":46.214}
{"ts":1658901300000,"o":21234,"h":21235.5,"l":21228.5,"c":21232,"v":30.946}
{"ts":1658901360000,"o":21232,"h":21245.5,"l":21230,"c":21245.5,"v":85.447}
{"ts":1658901420000,"o":21245.5,"h":21263.5,"l":21235.5,"c":21240,"v":254.067}
{"ts":1658901480000,"o":21240,"h":21240.5,"l":21235,"c":21239.5,"v":80.397}
{"ts":1658901540000,"o":21239.5,"h":21240,"l":21235,"c":21235,"v":120.587}
{"ts":1658901600000,"o":21235,"h":21240,"l":21231.5,"c":21240,"v":63.329}
{"ts":1658901660000,"o":21240,"h":21246,"l":21239.5,"c":21245.5,"v":55.8}
{"ts":1658901720000,"o":21245.5,"h":21248,"l":21237,"c":21244.5,"v":124.621}
{"ts":1658901780000,"o":21244.5,"h":21254,"l":21244.5,"c":21253.5,"v":48.69}
{"ts":1658901840000,"o":21253.5,"h":21254,"l":21247.5,"c":21250.5,"v":72.027}
{"ts":1658901900000,"o":21250.5,"h":21250.5,"l":21232,"c":21232,"v":119.571}
{"ts":1658901960000,"o":21232,"h":21233,"l":21228,"c":21228,"v":44.752}
{"ts":1658902020000,"o":21228,"h":21230,"l":21212,"c":21213.5,"v":125.375}
{"ts":1658902080000,"o":21213.5,"h":21218,"l":21190,"c":21193.5,"v":169.413}
{"ts":1658902140000,"o":21193.5,"h":21214.5,"l":21193.5,"c":21205,"v":68.9}
{"ts":1658902200000,"o":21205,"h":21213,"l":21192,"c":21192,"v":77.846}
{"ts":1658902260000,"o":21192,"h":21193,"l":21191.5,"c":21191.5,"v":59.663}
{"ts":1658902320000,"o":21191.5,"h":21202.5,"l":21191.5,"c":21200,"v":101.16}
{"ts":1658902380000,"o":21200,"h":21210,"l":21198,"c":21201,"v":59.21}
{"ts":1658902440000,"o":21201,"h":21201,"l":21197.5,"c":21198,"v":25.518}
{"ts":1658902500000,"o":21198,"h":21198,"l":21190.5,"c":21197,"v":59.625}
{"ts":1658902560000,"o":21197,"h":21197.5,"l":21191,"c":21194,"v":63.401}
{"ts":1658902620000,"o":21194,"h":21197,"l":21193.5,"c":21197,"v":27.616}
{"ts":1658902680000,"o":21197,"h":21197,"l":21188,"c":21188,"v":57.384}
{"ts":1658902740000,"o":21188,"h":21202,"l":21188,"c":21201.5,"v":23.088}
{"ts":1658902800000,"o":21201.5,"h":21202,"l":21199,"c":21199,"v":21.806}
{"ts":1658902860000,"o":21199,"h":21208.5,"l":21198.5,"c":21208,"v":47.327}
{"ts":1658902920000,"o":21208,"h":21213,"l":21208,"c":21212,"v":75.38}
{"ts":1658902980000,"o":21212,"h":21217.5,"l":21205.5,"c":21217.5,"v":38.793}
{"ts":1658903040000,"o":21217.5,"h":21217.5,"l":21201,"c":21201,"v":73.611}
{"ts":1658903100000,"o":21201,"h":21201.5,"l":21191.5,"c":21192,"v":16.139}
{"ts":1658903160000,"o":21192,"h":21192,"l":21187.5,"c":21188,"v":52.074}
{"ts":1658903220000,"o":21188,"h":21188,"l":21187,"c":21187.5,"v":26.297}
{"ts":1658903280000,"o":21187.5,"h":21190.5,"l":21185.5,"c":21186,"v":44.122}
{"ts":1658903340000,"o":21186,"h":21187.5,"l":21183.5,"c":21187,"v":45.933}
{"ts":1658903400000,"o":21187,"h":21187.5,"l":21171,"c":21171.5,"v":67.692}
{"ts":1658903460000,"o":21171.5,"h":21182,"l":21171.5,"c":21181,"v":39.48}
{"ts":1658903520000,"o":21181,"h":21190,"l":21180.5,"c":21185.5,"v":28.368}
{"ts":1658903580000,"o":21185.5,"h":21210.5,"l":21185,"c":21200,"v":116.071}
{"ts":1658903640000,"o":21200,"h":21200,"l":21195,"c":21195.5,"v":29.339}
{"ts":1658903700000,"o":21195.5,"h":21200,"l":21195,"c":21198,"v":61.78}
{"ts":1658903760000,"o":21198,"h":21198,"l":21196,"c":21196.5,"v":7.511}
{"ts":1658903820000,"o":21196.5,"h":21196.5,"l":21183,"c":21183.5,"v":34.734}
{"ts":1658903880000,"o":21183.5,"h":21183.5,"l":21176,"c":21176.5,"v":55.556}
{"ts":1658903940000,"o":21176.5,"h":21176.5,"l":21158,"c":21158,"v":116.825}
{"ts":1658904000000,"o":21158,"h":21175.5,"l":21158,"c":21174,"v":102.77}
{"ts":1658904060000,"o":21174,"h":21180,"l":21173.5,"c":21180,"v":28.458}
{"ts":1658904120000,"o":21180,"h":21180,"l":21179.5,"c":21179.5,"v":7.584}
{"ts":1658904180000,"o":21179.5,"h":21187,"l":21178,"c":21178,"v":22.851}
{"ts":1658904240000,"o":21178,"h":21193.5,"l":21178,"c":21193,"v":20.724}
{"ts":1658904300000,"o":21193,"h":21193.5,"l":21192.5,"c":21193,"v":21.813}
{"ts":1658904360000,"o":21193,"h":21195,"l":21180,"c":21180.5,"v":37.24}
{"ts":1658904420000,"o":21180.5,"h":21185,"l":21180,"c":21184.5,"v":13.058}
{"ts":1658904480000,"o":21184.5,"h":21185,"l":21180,"c":21183.5,"v":11.006}
{"ts":1658904540000,"o":21183.5,"h":21184,"l":21177,"c":21177,"v":17.846}
{"ts":1658904600000,"o":21177,"h":21185,"l":21177,"c":21183.5,"v":15.355}
{"ts":1658904660000,"o":21183.5,"h":21183.5,"l":21178.5,"c":21182.5,"v":17.597}
{"ts":1658904720000,"o":21182.5,"h":21200,"l":21181,"c":21196.5,"v":46.963}
{"ts":1658904780000,"o":21196.5,"h":21203.5,"l":21196,"c":21203,"v":36.166}
{"ts":1658904840000,"o":21203,"h":21204,"l":21199.5,"c":21200,"v":22.334}
{"ts":1658904900000,"o":21200,"h":21203.5,"l":21198,"c":21201.5,"v":13.999}
{"ts":1658904960000,"o":21201.5,"h":21213.5,"l":21201,"c":21209.5,"v":34.75}
{"ts":1658905020000,"o":21209.5,"h":21209.5,"l":21203,"c":21203.5,"v":24.531}
{"ts":1658905080000,"o":21203.5,"h":21220,"l":21203,"c":21219.5,"v":110.227}
{"ts":1658905140000,"o":21219.5,"h":21254.5,"l":21218,"c":21249,"v":314.076}
{"ts":1658905200000,"o":21249,"h":21251,"l":21236,"c":21250,"v":127.774}
{"ts":1658905260000,"o":21250,"h":21381,"l":21250,"c":21342.5,"v":2498.685}
{"ts":1658905320000,"o":21342.5,"h":21422,"l":21342.5,"c":21364.5,"v":1264.176}
{"ts":1658905380000,"o":21364.5,"h":21368.5,"l":21339,"c":21339,"v":268.294}
{"ts":1658905440000,"o":21339,"h":21364.5,"l":21330,"c":21330.5,"v":247.941}
{"ts":1658905500000,"o":21330.5,"h":21360,"l":21330,"c":21350.5,"v":154.105}
{"ts":1658905560000,"o":21350.5,"h":21396.5,"l":21336,"c":21390,"v":250.172}
{"ts":1658905620000,"o":21390,"h":21399,"l":21362.5,"c":21368,"v":292.408}
{"ts":1658905680000,"o":21368,"h":21383.5,"l":21365,"c":21375.5,"v":90.132}
{"ts":1658905740000,"o":21375.5,"h":21399,"l":21375.5,"c":21394.5,"v":192.71}
{"ts":1658905800000,"o":21394.5,"h":21395,"l":21383,"c":21383.5,"v":237.416}
{"ts":1658905860000,"o":21383.5,"h":21395,"l":21380,"c":21390,"v":91.694}
{"ts":1658905920000,"o":21390,"h":21390,"l":21356,"c":21368.5,"v":141.5}
{"ts":1658905980000,"o":21368.5,"h":21368.5,"l":21348,"c":21366,"v":154.817}
{"ts":1658906040000,"o":21366,"h":21370,"l":21353.5,"c":21354,"v":38.484}
{"ts":1658906100000,"o":21354,"h":21374.5,"l":21353.5,"c":21374,"v":83.701}
{"ts":1658906160000,"o":21374,"h":21393.5,"l":21374,"c":21392.5,"v":140.002}
{"ts":1658906220000,"o":21392.5,"h":21393,"l":21381.5,"c":21385,"v":48.793}
{"ts":1658906280000,"o":21385,"h":21385,"l":21379.5,"c":21380,"v":36.296}
{"ts":1658906340000,"o":21380,"h":21384,"l":21375.5,"c":21379.5,"v":48.328}
{"ts":1658906400000,"o":21379.5,"h":21448,"l":21375,"c":21424.5,"v":482.924}
{"ts":1658906460000,"o":21424.5,"h":21424.5,"l":21400.5,"c":21401.5,"v":175.697}
{"ts":1658906520000,"o":21401.5,"h":21402,"l":21388.5,"c":21388.5,"v":124.954}
{"ts":1658906580000,"o":21388.5,"h":21399,"l":21351,"c":21351,"v":314.685}
{"ts":1658906640000,"o":21351,"h":21353.5,"l":21335.5,"c":21347,"v":141.559}
{"ts":1658906700000,"o":21347,"h":21347,"l":21342,"c":21344.5,"v":87.579}
{"ts":1658906760000,"o":21344.5,"h":21349,"l":21343.5,"c":21348,"v":112.047}
{"ts":1658906820000,"o":21348,"h":21348.5,"l":21346,"c":21346,"v":33.626}
{"ts":1658906880000,"o":21346,"h":21347.5,"l":21341.5,"c":21346.5,"v":51.465}
{"ts":1658906940000,"o":21346.5,"h":21353,"l":21345,"c":21352.5,"v":43.335}
{"ts":1658907000000,"o":21352.5,"h":21365.5,"l":21352.5,"c":21357,"v":145.063}
{"ts":1658907060000,"o":21357,"h":21365.5,"l":21356.5,"c":21365.5,"v":36.023}
{"ts":1658907120000,"o":21365.5,"h":21369,"l":21362,"c":21366,"v":77.744}
{"ts":1658907180000,"o":21366,"h":21366,"l":21350,"c":21350,"v":57.274}
{"ts":1658907240000,"o":21350,"h":21350.5,"l":21333.5,"c":21333.5,"v":152.674}
{"ts":1658907300000,"o":21333.5,"h":21339.5,"l":21333,"c":21334,"v":85.694}
{"ts":1658907360000,"o":21334,"h":21345,"l":21334,"c":21344.5,"v":60.903}
{"ts":1658907420000,"o":21344.5,"h":21350,"l":21334.5,"c":21335.5,"v":36.739}
{"ts":1658907480000,"o":21335.5,"h":21343,"l":21335.5,"c":21342.5,"v":44.893}
{"ts":1658907540000,"o":21342.5,"h":21360,"l":21342.5,"c":21355.5,"v":33.954}
{"ts":1658907600000,"o":21355.5,"h":21356.5,"l":21349.5,"c":21350,"v":23.13}
{"ts":1658907660000,"o":21350,"h":21350,"l":21349,"c":21349,"v":19.224}
{"ts":1658907720000,"o":21349,"h":21349.5,"l":21337.5,"c":21338,"v":93.197}
{"ts":1658907780000,"o":21338,"h":21338,"l":21337.5,"c":21337.5,"v":38.654}
{"ts":1658907840000,"o":21337.5,"h":21338,"l":21335,"c":21335.5,"v":46.515}
{"ts":1658907900000,"o":21335.5,"h":21337,"l":21326.5,"c":21335,"v":172.898}
{"ts":1658907960000,"o":21335,"h":21338,"l":21328.5,"c":21338,"v":91.453}
{"ts":1658908020000,"o":21338,"h":21340,"l":21337.5,"c":21340,"v":29.408}
{"ts":1658908080000,"o":21340,"h":21383.5,"l":21339.5,"c":21371,"v":174.17}
{"ts":1658908140000,"o":21371,"h":21371.5,"l":21350,"c":21350.5,"v":65.354}
{"ts":1658908200000,"o":21350.5,"h":21354.5,"l":21345,"c":21345,"v":76.083}
{"ts":1658908260000,"o":21345,"h":21353,"l":21345,"c":21352.5,"v":53.482}
{"ts":1658908320000,"o":21352.5,"h":21353,"l":21345,"c":21345.5,"v":82.485}
{"ts":1658908380000,"o":21345.5,"h":21345.5,"l":21308.5,"c":21308.5,"v":234.093}
{"ts":1658908440000,"o":21308.5,"h":21309,"l":21305.5,"c":21309,"v":86.655}
{"ts":1658908500000,"o":21309,"h":21315,"l":21308.5,"c":21315,"v":58.014}
{"ts":1658908560000,"o":21315,"h":21319.5,"l":21314.5,"c":21317.5,"v":27.249}
{"ts":1658908620000,"o":21317.5,"h":21328,"l":21315.5,"c":21328,"v":16.76}
{"ts":1658908680000,"o":21328,"h":21338,"l":21320.5,"c":21337.5,"v":83.81}
{"ts":1658908740000,"o":21337.5,"h":21340.5,"l":21329.5,"c":21336.5,"v":68.223}
{"ts":1658908800000,"o":21336.5,"h":21337,"l":21336.5,"c":21337,"v":39.248}
{"ts":1658908860000,"o":21337,"h":21340,"l":21336,"c":21336,"v":41.581}
{"ts":1658908920000,"o":21336,"h":21345,"l":21335.5,"c":21335.5,"v":88.911}
{"ts":1658908980000,"o":21335.5,"h":21355,"l":21335,"c":21353.5,"v":54.993}
{"ts":1658909040000,"o":21353.5,"h":21364,"l":21341.5,"c":21363.5,"v":61.777}
{"ts":1658909100000,"o":21363.5,"h":21364,"l":21348.5,"c":21348.5,"v":100.352}
{"ts":1658909160000,"o":21348.5,"h":21365,"l":21348.5,"c":21365,"v":39.803}
{"ts":1658909220000,"o":21365,"h":21400,"l":21364.5,"c":21387,"v":233.434}
{"ts":1658909280000,"o":21387,"h":21390,"l":21356,"c":21358,"v":66.886}
{"ts":1658909340000,"o":21358,"h":21373.5,"l":21358,"c":21360,"v":24.985}
{"ts":1658909400000,"o":21360,"h":21370,"l":21360,"c":21368.5,"v":33.182}
{"ts":1658909460000,"o":21368.5,"h":21368.5,"l":21353.5,"c":21354,"v":36.772}
{"ts":1658909520000,"o":21354,"h":21354,"l":21353.5,"c":21353.5,"v":31.559}
{"ts":1658909580000,"o":21353.5,"h":21372,"l":21353.5,"c":21365,"v":69.196}
{"ts":1658909640000,"o":21365,"h":21372,"l":21360,"c":21360,"v":26.555}
{"ts":1658909700000,"o":21360,"h":21365.5,"l":21360,"c":21365.5,"v":44.684}
{"ts":1658909760000,"o":21365.5,"h":21376,"l":21365,"c":21376,"v":96.094}
{"ts":1658909820000,"o":21376,"h":21376,"l":21364.5,"c":21364.5,"v":23.218}
{"ts":1658909880000,"o":21364.5,"h":21365,"l":21354,"c":21354,"v":23.772}
{"ts":1658909940000,"o":21354,"h":21354.5,"l":21353.5,"c":21353.5,"v":8.557}
{"ts":1658910000000,"o":21353.5,"h":21380,"l":21353.5,"c":21374.5,"v":106.781}
{"ts":1658910060000,"o":21374.5,"h":21415,"l":21374.5,"c":21375,"v":252.1}
{"ts":1658910120000,"o":21375,"h":21401.5,"l":21369,"c":21401.5,"v":99.657}
{"ts":1658910180000,"o":21401.5,"h":21407,"l":21391.5,"c":21404.5,"v":85.842}
{"ts":1658910240000,"o":21404.5,"h":21407,"l":21390,"c":21390,"v":53.687}
{"ts":1658910300000,"o":21390,"h":21399.5,"l":21387,"c":21399,"v":52.589}
{"ts":1658910360000,"o":21399,"h":21399.5,"l":21380,"c":21380.5,"v":43.631}
{"ts":1658910420000,"o":21380.5,"h":21393.5,"l":21370.5,"c":21390,"v":44.99}
{"ts":1658910480000,"o":21390,"h":21393,"l":21378,"c":21378,"v":23.035}
{"ts":1658910540000,"o":21378,"h":21385,"l":21378,"c":21378.5,"v":21.408}
{"ts":1658910600000,"o":21378.5,"h":21379.5,"l":21375.5,"c":21375.5,"v":35.081}
{"ts":1658910660000,"o":21375.5,"h":21376,"l":21367,"c":21367,"v":47.323}
{"ts":1658910720000,"o":21367,"h":21367.5,"l":21366.5,"c":21367,"v":25.229}
{"ts":1658910780000,"o":21367,"h":21374,"l":21363,"c":21374,"v":56.326}
{"ts":1658910840000,"o":21374,"h":21380,"l":21372,"c":21377,"v":43.308}
{"ts":1658910900000,"o":21377,"h":21398.5,"l":21376.5,"c":21397,"v":58.138}
{"ts":1658910960000,"o":21397,"h":21408.5,"l":21394.5,"c":21408,"v":56.694}
{"ts":1658911020000,"o":21408,"h":21418,"l":21386,"c":21386,"v":213.196}
{"ts":1658911080000,"o":21386,"h":21397,"l":21386,"c":21388.5,"v":42.612}
{"ts":1658911140000,"o":21388.5,"h":21388.5,"l":21360.5,"c":21361,"v":94.628}
{"ts":1658911200000,"o":21361,"h":21361.5,"l":21354,"c":21354.5,"v":77.562}
{"ts":1658911260000,"o":21354.5,"h":21367,"l":21352.5,"c":21352.5,"v":44.732}
{"ts":1658911320000,"o":21352.5,"h":21362,"l":21352.5,"c":21361.5,"v":44.413}
{"ts":1658911380000,"o":21361.5,"h":21369.5,"l":21361.5,"c":21364,"v":24.639}
{"ts":1658911440000,"o":21364,"h":21364,"l":21360,"c":21360.5,"v":35.557}
{"ts":1658911500000,"o":21360.5,"h":21361,"l":21345,"c":21345,"v":52.52}
{"ts":1658911560000,"o":21345,"h":21352.5,"l":21345,"c":21352,"v":18.805}
{"ts":1658911620000,"o":21352,"h":21352.5,"l":21343.5,"c":21345.5,"v":23.858}
{"ts":1658911680000,"o":21345.5,"h":21345.5,"l":21340,"c":21340.5,"v":55.023}
{"ts":1658911740000,"o":21340.5,"h":21340.5,"l":21331.5,"c":21337,"v":94}
{"ts":1658911800000,"o":21337,"h":21337.5,"l":21327.5,"c":21334.5,"v":100.929}
{"ts":1658911860000,"o":21334.5,"h":21352,"l":21334,"c":21349,"v":32.819}
{"ts":1658911920000,"o":21349,"h":21349.5,"l":21345,"c":21345.5,"v":14.783}
{"ts":1658911980000,"o":21345.5,"h":21357,"l":21345,"c":21357,"v":63.893}
{"ts":1658912040000,"o":21357,"h":21362,"l":21356.5,"c":21362,"v":23.118}
{"ts":1658912100000,"o":21362,"h":21363.5,"l":21358,"c":21363,"v":92.518}
{"ts":1658912160000,"o":21363,"h":21363.5,"l":21349,"c":21349,"v":24.002}
{"ts":1658912220000,"o":21349,"h":21358,"l":21345,"c":21345,"v":56.918}
{"ts":1658912280000,"o":21345,"h":21347,"l":21342,"c":21342,"v":28.163}
{"ts":1658912340000,"o":21342,"h":21346,"l":21342,"c":21345.5,"v":56.375}
{"ts":1658912400000,"o":21345.5,"h":21346,"l":21343,"c":21346,"v":22.482}
{"ts":1658912460000,"o":21346,"h":21350,"l":21345.5,"c":21345.5,"v":25.943}
{"ts":1658912520000,"o":21345.5,"h":21345.5,"l":21345,"c":21345,"v":18.527}
{"ts":1658912580000,"o":21345,"h":21345.5,"l":21345,"c":21345.5,"v":20.585}
{"ts":1658912640000,"o":21345.5,"h":21345.5,"l":21345,"c":21345,"v":8.488}
{"ts":1658912700000,"o":21345,"h":21345.5,"l":21313.5,"c":21314,"v":232.508}
{"ts":1658912760000,"o":21314,"h":21340,"l":21313.5,"c":21336,"v":58.141}
{"ts":1658912820000,"o":21336,"h":21336,"l":21326,"c":21326.5,"v":17.254}
{"ts":1658912880000,"o":21326.5,"h":21326.5,"l":21315,"c":21315,"v":55.363}
{"ts":1658912940000,"o":21315,"h":21315.5,"l":21311,"c":21311,"v":130.758}
{"ts":1658913000000,"o":21311,"h":21324.5,"l":21303,"c":21303,"v":124.918}
{"ts":1658913060000,"o":21303,"h":21308.5,"l":21301,"c":21302,"v":79.473}
{"ts":1658913120000,"o":21302,"h":21307,"l":21302,"c":21306,"v":31.383}
{"ts":1658913180000,"o":21306,"h":21306,"l":21300.5,"c":21303.5,"v":64.806}
{"ts":1658913240000,"o":21303.5,"h":21303.5,"l":21279,"c":21286.5,"v":269.389}
{"ts":1658913300000,"o":21286.5,"h":21307,"l":21286.5,"c":21306.5,"v":113.386}
{"ts":1658913360000,"o":21306.5,"h":21309,"l":21300,"c":21305.5,"v":61.645}
{"ts":1658913420000,"o":21305.5,"h":21317,"l":21305,"c":21317,"v":39.33}
{"ts":1658913480000,"o":21317,"h":21317,"l":21312,"c":21312,"v":31.158}
{"ts":1658913540000,"o":21312,"h":21312.5,"l":21307.5,"c":21308.5,"v":87.112}
{"ts":1658913600000,"o":21308.5,"h":21311,"l":21308,"c":21308.5,"v":42.673}
{"ts":1658913660000,"o":21308.5,"h":21314.5,"l":21306.5,"c":21309.5,"v":63.483}
{"ts":1658913720000,"o":21309.5,"h":21324.5,"l":21309.5,"c":21318.5,"v":32.269}
{"ts":1658913780000,"o":21318.5,"h":21318.5,"l":21315.5,"c":21315.5,"v":16.852}
{"ts":1658913840000,"o":21315.5,"h":21326,"l":21281.5,"c":21285,"v":133.974}
{"ts":1658913900000,"o":21285,"h":21311,"l":21285,"c":21300.5,"v":41.49}
{"ts":1658913960000,"o":21300.5,"h":21311,"l":21299,"c":21311,"v":33.265}
{"ts":1658914020000,"o":21311,"h":21325,"l":21301,"c":21310,"v":141.055}
{"ts":1658914080000,"o":21310,"h":21312,"l":21301,"c":21307.5,"v":26.056}
{"ts":1658914140000,"o":21307.5,"h":21308,"l":21296,"c":21302,"v":110.356}
{"ts":1658914200000,"o":21302,"h":21304,"l":21301,"c":21301,"v":46.01}
{"ts":1658914260000,"o":21301,"h":21304,"l":21300.5,"c":21303.5,"v":16.414}
{"ts":1658914320000,"o":21303.5,"h":21319.5,"l":21300.5,"c":21315.5,"v":80.412}
{"ts":1658914380000,"o":21315.5,"h":21316.5,"l":21312,"c":21312.5,"v":24.674}
{"ts":1658914440000,"o":21312.5,"h":21313,"l":21301.5,"c":21301.5,"v":5.607}
{"ts":1658914500000,"o":21301.5,"h":21320,"l":21300.5,"c":21305,"v":51.164}
{"ts":1658914560000,"o":21305,"h":21313,"l":21292.5,"c":21296,"v":37.886}
{"ts":1658914620000,"o":21296,"h":21296.5,"l":21291,"c":21291,"v":26.15}
{"ts":1658914680000,"o":21291,"h":21305,"l":21291,"c":21298,"v":40.537}
{"ts":1658914740000,"o":21298,"h":21312.5,"l":21297.5,"c":21312.5,"v":64.453}
{"ts":1658914800000,"o":21312.5,"h":21313,"l":21310,"c":21312,"v":40.878}
{"ts":1658914860000,"o":21312,"h":21312,"l":21310,"c":21310.5,"v":7.826}
{"ts":1658914920000,"o":21310.5,"h":21312,"l":21297,"c":21302.5,"v":32.404}
{"ts":1658914980000,"o":21302.5,"h":21319,"l":21302.5,"c":21311,"v":64.321}
{"ts":1658915040000,"o":21311,"h":21311.5,"l":21305,"c":21307,"v":16.386}
{"ts":1658915100000,"o":21307,"h":21313,"l":21307,"c":21313,"v":19.716}
{"ts":1658915160000,"o":21313,"h":21313,"l":21300,"c":21300,"v":58.904}
{"ts":1658915220000,"o":21300,"h":21309,"l":21300,"c":21306.5,"v":30.69}
{"ts":1658915280000,"o":21306.5,"h":21307,"l":21301.5,"c":21301.5,"v":13.706}
{"ts":1658915340000,"o":21301.5,"h":21302,"l":21297,"c":21301.5,"v":20.533}
{"ts":1658915400000,"o":21301.5,"h":21302,"l":21293,"c":21293,"v":20.838}
{"ts":1658915460000,"o":21293,"h":21293.5,"l":21293,"c":21293.5,"v":26.358}
{"ts":1658915520000,"o":21293.5,"h":21293.5,"l":21293,"c":21293,"v":22.616}
{"ts":1658915580000,"o":21293,"h":21299,"l":21293,"c":21298.5,"v":13.61}
{"ts":1658915640000,"o":21298.5,"h":21298.5,"l":21280,"c":21288,"v":92.095}
{"ts":1658915700000,"o":21288,"h":21288,"l":21243.5,"c":21255,"v":503.173}
{"ts":1658915760000,"o":21255,"h":21272.5,"l":21252.5,"c":21270,"v":195.296}
{"ts":1658915820000,"o":21270,"h":21272,"l":21269.5,"c":21270.5,"v":63.174}
{"ts":1658915880000,"o":21270.5,"h":21283,"l":21270,"c":21283,"v":54.283}
{"ts":1658915940000,"o":21283,"h":21283.5,"l":21281,"c":21283.5,"v":21.349}
{"ts":1658916000000,"o":21283.5,"h":21288,"l":21277,"c":21284.5,"v":124.385}
{"ts":1658916060000,"o":21284.5,"h":21284.5,"l":21275.5,"c":21278,"v":134.24}
{"ts":1658916120000,"o":21278,"h":21288.5,"l":21278,"c":21288,"v":17.414}
{"ts":1658916180000,"o":21288,"h":21289,"l":21288,"c":21288.5,"v":67.288}
{"ts":1658916240000,"o":21288.5,"h":21294,"l":21288.5,"c":21294,"v":26.813}
{"ts":1658916300000,"o":21294,"h":21294,"l":21284.5,"c":21285,"v":59.088}
{"ts":1658916360000,"o":21285,"h":21290,"l":21284.5,"c":21290,"v":19.052}
{"ts":1658916420000,"o":21290,"h":21294.5,"l":21290,"c":21294.5,"v":14.548}
{"ts":1658916480000,"o":21294.5,"h":21294.5,"l":21293,"c":21293.5,"v":14.079}
{"ts":1658916540000,"o":21293.5,"h":21297,"l":21289,"c":21297,"v":71.495}
{"ts":1658916600000,"o":21297,"h":21297,"l":21286.5,"c":21287,"v":30.445}
{"ts":1658916660000,"o":21287,"h":21289,"l":21286.5,"c":21288.5,"v":14.214}
{"ts":1658916720000,"o":21288.5,"h":21291.5,"l":21288.5,"c":21291,"v":20.199}
{"ts":1658916780000,"o":21291,"h":21291.5,"l":21274.5,"c":21275,"v":37.371}
{"ts":1658916840000,"o":21275,"h":21280,"l":21271,"c":21277,"v":62.46}
{"ts":1658916900000,"o":21277,"h":21277.5,"l":21267,"c":21267.5,"v":185.133}
{"ts":1658916960000,"o":21267.5,"h":21269,"l":21263,"c":21263.5,"v":100.594}
{"ts":1658917020000,"o":21263.5,"h":21264,"l":21249,"c":21249,"v":91.876}
{"ts":1658917080000,"o":21249,"h":21264,"l":21249,"c":21263.5,"v":173.68}
{"ts":1658917140000,"o":21263.5,"h":21273,"l":21263.5,"c":21272.5,"v":47.961}
{"ts":1658917200000,"o":21272.5,"h":21275.5,"l":21268,"c":21275.5,"v":45.969}
{"ts":1658917260000,"o":21275.5,"h":21286,"l":21273.5,"c":21286,"v":46.707}
{"ts":1658917320000,"o":21286,"h":21318.5,"l":21285.5,"c":21318,"v":206.25}
{"ts":1658917380000,"o":21318,"h":21318,"l":21303.5,"c":21310,"v":59.29}
{"ts":1658917440000,"o":21310,"h":21310,"l":21296.5,"c":21301,"v":18.532}
{"ts":1658917500000,"o":21301,"h":21317.5,"l":21301,"c":21317.5,"v":67.295}
{"ts":1658917560000,"o":21317.5,"h":21317.5,"l":21314,"c":21314.5,"v":26.861}
{"ts":1658917620000,"o":21314.5,"h":21314.5,"l":21295,"c":21298,"v":51}
{"ts":1658917680000,"o":21298,"h":21314.5,"l":21297.5,"c":21310,"v":37.822}
{"ts":1658917740000,"o":21310,"h":21317.5,"l":21310,"c":21316,"v":36.752}
{"ts":1658917800000,"o":21316,"h":21320,"l":21315,"c":21319.5,"v":43.786}
{"ts":1658917860000,"o":21319.5,"h":21319.5,"l":21300,"c":21300,"v":41.032}
{"ts":1658917920000,"o":21300,"h":21300.5,"l":21285,"c":21291,"v":90.854}
{"ts":1658917980000,"o":21291,"h":21294.5,"l":21278,"c":21291.5,"v":38.094}
{"ts":1658918040000,"o":21291.5,"h":21310,"l":21287,"c":21306,"v":64.465}
{"ts":1658918100000,"o":21306,"h":21309,"l":21305,"c":21306,"v":29.33}
{"ts":1658918160000,"o":21306,"h":21307,"l":21300.5,"c":21300.5,"v":12.652}
{"ts":1658918220000,"o":21300.5,"h":21304,"l":21300,"c":21300,"v":15.713}
{"ts":1658918280000,"o":21300,"h":21314,"l":21300,"c":21312,"v":27.556}
{"ts":1658918340000,"o":21312,"h":21312,"l":21300,"c":21300,"v":8.815}
{"ts":1658918400000,"o":21300,"h":21307,"l":21300,"c":21306.5,"v":16.705}
{"ts":1658918460000,"o":21306.5,"h":21312,"l":21306,"c":21311.5,"v":43.121}
{"ts":1658918520000,"o":21311.5,"h":21312,"l":21310,"c":21310,"v":15.174}
{"ts":1658918580000,"o":21310,"h":21312.5,"l":21296.5,"c":21304,"v":90.811}
{"ts":1658918640000,"o":21304,"h":21306,"l":21302,"c":21306,"v":17.211}
{"ts":1658918700000,"o":21306,"h":21306,"l":21286,"c":21288,"v":83.301}
{"ts":1658918760000,"o":21288,"h":21290.5,"l":21286,"c":21286,"v":9.218}
{"ts":1658918820000,"o":21286,"h":21295,"l":21286,"c":21290.5,"v":20.093}
{"ts":1658918880000,"o":21290.5,"h":21290.5,"l":21265,"c":21265,"v":150.546}
{"ts":1658918940000,"o":21265,"h":21266,"l":21260,"c":21262.5,"v":66.953}
{"ts":1658919000000,"o":21262.5,"h":21277,"l":21262,"c":21277,"v":134.47}
{"ts":1658919060000,"o":21277,"h":21283.5,"l":21276.5,"c":21283.5,"v":18.176}
{"ts":1658919120000,"o":21283.5,"h":21283.5,"l":21271.5,"c":21276.5,"v":29.467}
{"ts":1658919180000,"o":21276.5,"h":21289,"l":21276,"c":21287.5,"v":67.006}
{"ts":1658919240000,"o":21287.5,"h":21287.5,"l":21286.5,"c":21286.5,"v":56.323}
{"ts":1658919300000,"o":21286.5,"h":21287,"l":21277,"c":21277.5,"v":39.032}
{"ts":1658919360000,"o":21277.5,"h":21277.5,"l":21274,"c":21274,"v":15.701}
{"ts":1658919420000,"o":21274,"h":21278.5,"l":21273,"c":21278.5,"v":27.542}
{"ts":1658919480000,"o":21278.5,"h":21282,"l":21278,"c":21282,"v":19.728}
{"ts":1658919540000,"o":21282,"h":21282,"l":21281.5,"c":21282,"v":12.269}
{"ts":1658919600000,"o":21282,"h":21282,"l":21281,"c":21281,"v":10.495}
{"ts":1658919660000,"o":21281,"h":21281.5,"l":21281,"c":21281,"v":18.317}
{"ts":1658919720000,"o":21281,"h":21281.5,"l":21252,"c":21259,"v":121.154}
{"ts":1658919780000,"o":21259,"h":21259,"l":21258.5,"c":21259,"v":37.615}
{"ts":1658919840000,"o":21259,"h":21269,"l":21258.5,"c":21263.5,"v":105.904}
{"ts":1658919900000,"o":21263.5,"h":21264,"l":21263,"c":21263,"v":19.648}
{"ts":1658919960000,"o":21263,"h":21272.5,"l":21263,"c":21269,"v":25.511}
{"ts":1658920020000,"o":21269,"h":21269.5,"l":21264,"c":21269,"v":24.225}
{"ts":1658920080000,"o":21269,"h":21273.5,"l":21269,"c":21273.5,"v":24.178}
{"ts":1658920140000,"o":21273.5,"h":21273.5,"l":21261,"c":21261,"v":52.451}
{"ts":1658920200000,"o":21261,"h":21261.5,"l":21261,"c":21261.5,"v":12.876}
{"ts":1658920260000,"o":21261.5,"h":21266.5,"l":21256.5,"c":21257,"v":35.95}
{"ts":1658920320000,"o":21257,"h":21257,"l":21255,"c":21255.5,"v":39.235}
{"ts":1658920380000,"o":21255.5,"h":21260,"l":21250,"c":21259.5,"v":73.559}
{"ts":1658920440000,"o":21259.5,"h":21264.5,"l":21259.5,"c":21264.5,"v":37.813}
{"ts":1658920500000,"o":21264.5,"h":21264.5,"l":21259.5,"c":21259.5,"v":19.188}
{"ts":1658920560000,"o":21259.5,"h":21265,"l":21259.5,"c":21265,"v":23.729}
{"ts":1658920620000,"o":21265,"h":21271,"l":21265,"c":21266,"v":25.117}
{"ts":1658920680000,"o":21266,"h":21269.5,"l":21266,"c":21269,"v":9.395}
{"ts":1658920740000,"o":21269,"h":21274,"l":21269,"c":21274,"v":11.103}
{"ts":1658920800000,"o":21274,"h":21284.5,"l":21273.5,"c":21275,"v":63.619}
{"ts":1658920860000,"o":21275,"h":21277,"l":21272,"c":21272.5,"v":13.354}
{"ts":1658920920000,"o":21272.5,"h":21272.5,"l":21266.5,"c":21271.5,"v":40.334}
{"ts":1658920980000,"o":21271.5,"h":21277,"l":21271,"c":21276.5,"v":18.428}
{"ts":1658921040000,"o":21276.5,"h":21280,"l":21276.5,"c":21278,"v":13.554}
{"ts":1658921100000,"o":21278,"h":21283.5,"l":21277.5,"c":21283,"v":15.525}
{"ts":1658921160000,"o":21283,"h":21283.5,"l":21280,"c":21280.5,"v":12.644}
{"ts":1658921220000,"o":21280.5,"h":21293.5,"l":21280,"c":21293,"v":67.347}
{"ts":1658921280000,"o":21293,"h":21300,"l":21293,"c":21298.5,"v":70.549}
{"ts":1658921340000,"o":21298.5,"h":21302,"l":21293.5,"c":21300.5,"v":87.084}
{"ts":1658921400000,"o":21300.5,"h":21308.5,"l":21300.5,"c":21308,"v":62.296}
{"ts":1658921460000,"o":21308,"h":21308.5,"l":21288,"c":21296,"v":88.629}
{"ts":1658921520000,"o":21296,"h":21299,"l":21295.5,"c":21299,"v":26.695}
{"ts":1658921580000,"o":21299,"h":21305,"l":21298.5,"c":21304.5,"v":15.591}
{"ts":1658921640000,"o":21304.5,"h":21306,"l":21304.5,"c":21306,"v":38.575}
{"ts":1658921700000,"o":21306,"h":21307.5,"l":21304,"c":21307.5,"v":58.914}
{"ts":1658921760000,"o":21307.5,"h":21307.5,"l":21302,"c":21302.5,"v":34.17}
{"ts":1658921820000,"o":21302.5,"h":21303,"l":21295,"c":21295,"v":30.115}
{"ts":1658921880000,"o":21295,"h":21296,"l":21295,"c":21295,"v":49.063}
{"ts":1658921940000,"o":21295,"h":21295,"l":21290.5,"c":21290.5,"v":42.666}
{"ts":1658922000000,"o":21290.5,"h":21298.5,"l":21290.5,"c":21298.5,"v":41.107}
{"ts":1658922060000,"o":21298.5,"h":21300,"l":21297,"c":21300,"v":41.847}
{"ts":1658922120000,"o":21300,"h":21300,"l":21296,"c":21296.5,"v":19.542}
{"ts":1658922180000,"o":21296.5,"h":21300,"l":21296,"c":21300,"v":33.576}
{"ts":1658922240000,"o":21300,"h":21300,"l":21299,"c":21299.5,"v":12.076}
{"ts":1658922300000,"o":21299.5,"h":21299.5,"l":21299,"c":21299.5,"v":12.71}
{"ts":1658922360000,"o":21299.5,"h":21300,"l":21299,"c":21300,"v":31.624}
{"ts":1658922420000,"o":21300,"h":21306,"l":21299,"c":21305.5,"v":54.472}
{"ts":1658922480000,"o":21305.5,"h":21308.5,"l":21305.5,"c":21308.5,"v":25.054}
{"ts":1658922540000,"o":21308.5,"h":21361,"l":21308,"c":21336.5,"v":594.676}
{"ts":1658922600000,"o":21336.5,"h":21357,"l":21333,"c":21346,"v":201.691}
{"ts":1658922660000,"o":21346,"h":21348,"l":21336.5,"c":21338,"v":68.771}
{"ts":1658922720000,"o":21338,"h":21343,"l":21337,"c":21341.5,"v":66.983}
{"ts":1658922780000,"o":21341.5,"h":21343,"l":21341,"c":21342.5,"v":23.35}
{"ts":1658922840000,"o":21342.5,"h":21343,"l":21316,"c":21321.5,"v":135.851}
{"ts":1658922900000,"o":21321.5,"h":21323,"l":21255.5,"c":21258.5,"v":471.369}
{"ts":1658922960000,"o":21258.5,"h":21261.5,"l":21121.5,"c":21150.5,"v":2403.568}
{"ts":1658923020000,"o":21150.5,"h":21205,"l":21150.5,"c":21198,"v":500.28}
{"ts":1658923080000,"o":21198,"h":21198.5,"l":21175,"c":21198,"v":231.984}
{"ts":1658923140000,"o":21198,"h":21199,"l":21177,"c":21190,"v":128.609}
{"ts":1658923200000,"o":21190,"h":21190,"l":21158,"c":21159.5,"v":285.711}
{"ts":1658923260000,"o":21159.5,"h":21174,"l":21152,"c":21170,"v":177.998}
{"ts":1658923320000,"o":21170,"h":21170,"l":21165,"c":21169.5,"v":137.337}
{"ts":1658923380000,"o":21169.5,"h":21189.5,"l":21169.5,"c":21189.5,"v":92.563}
{"ts":1658923440000,"o":21189.5,"h":21207.5,"l":21189.5,"c":21202,"v":286.471}
{"ts":1658923500000,"o":21202,"h":21224,"l":21201.5,"c":21218.5,"v":245.223}
{"ts":1658923560000,"o":21218.5,"h":21292,"l":21218,"c":21264,"v":590.885}
{"ts":1658923620000,"o":21264,"h":21264,"l":21249,"c":21250,"v":149.668}
{"ts":1658923680000,"o":21250,"h":21260,"l":21242,"c":21242,"v":95.985}
{"ts":1658923740000,"o":21242,"h":21250,"l":21219.5,"c":21228.5,"v":101.372}
{"ts":1658923800000,"o":21228.5,"h":21243.5,"l":21221,"c":21243.5,"v":87.577}
{"ts":1658923860000,"o":21243.5,"h":21245,"l":21236,"c":21244.5,"v":40.711}
{"ts":1658923920000,"o":21244.5,"h":21290,"l":21244.5,"c":21276.5,"v":207.373}
{"ts":1658923980000,"o":21276.5,"h":21277,"l":21270.5,"c":21271,"v":65.785}
{"ts":1658924040000,"o":21271,"h":21271,"l":21251,"c":21251.5,"v":38.817}
{"ts":1658924100000,"o":21251.5,"h":21267.5,"l":21240,"c":21240,"v":54.776}
{"ts":1658924160000,"o":21240,"h":21246,"l":21238.5,"c":21242,"v":80.034}
{"ts":1658924220000,"o":21242,"h":21250,"l":21241,"c":21249.5,"v":95.112}
{"ts":1658924280000,"o":21249.5,"h":21251,"l":21241,"c":21242,"v":56.15}
{"ts":1658924340000,"o":21242,"h":21245,"l":21232.5,"c":21245,"v":51.509}
{"ts":1658924400000,"o":21245,"h":21254,"l":21235,"c":21236,"v":138.572}
{"ts":1658924460000,"o":21236,"h":21242.5,"l":21236,"c":21237,"v":22.795}
{"ts":1658924520000,"o":21237,"h":21244.5,"l":21230.5,"c":21242,"v":49.997}
{"ts":1658924580000,"o":21242,"h":21248,"l":21241.5,"c":21244.5,"v":57.145}
{"ts":1658924640000,"o":21244.5,"h":21244.5,"l":21238,"c":21240.5,"v":13.069}
{"ts":1658924700000,"o":21240.5,"h":21266.5,"l":21240,"c":21266.5,"v":49.83}
{"ts":1658924760000,"o":21266.5,"h":21266.5,"l":21261.5,"c":21261.5,"v":33.952}
{"ts":1658924820000,"o":21261.5,"h":21262,"l":21248.5,"c":21248.5,"v":25.016}
{"ts":1658924880000,"o":21248.5,"h":21253,"l":21245.5,"c":21251.5,"v":23.242}
{"ts":1658924940000,"o":21251.5,"h":21258,"l":21251.5,"c":21258,"v":26.106}
{"ts":1658925000000,"o":21258,"h":21258,"l":21240,"c":21242.5,"v":88.119}
{"ts":1658925060000,"o":21242.5,"h":21263,"l":21242.5,"c":21254,"v":129.443}
{"ts":1658925120000,"o":21254,"h":21272,"l":21253.5,"c":21268.5,"v":55.249}
{"ts":1658925180000,"o":21268.5,"h":21273.5,"l":21265.5,"c":21270.5,"v":36.957}
{"ts":1658925240000,"o":21270.5,"h":21280,"l":21270,"c":21280,"v":38.669}
{"ts":1658925300000,"o":21280,"h":21308,"l":21280,"c":21302,"v":211.117}
{"ts":1658925360000,"o":21302,"h":21307,"l":21297.5,"c":21300.5,"v":79.984}
{"ts":1658925420000,"o":21300.5,"h":21307,"l":21300,"c":21306,"v":40.79}
{"ts":1658925480000,"o":21306,"h":21320,"l":21305,"c":21310.5,"v":90.361}
{"ts":1658925540000,"o":21310.5,"h":21311,"l":21298.5,"c":21299.5,"v":94.569}
{"ts":1658925600000,"o":21299.5,"h":21300,"l":21283,"c":21283.5,"v":46.105}
{"ts":1658925660000,"o":21283.5,"h":21299.5,"l":21283,"c":21299.5,"v":56.296}
{"ts":1658925720000,"o":21299.5,"h":21391,"l":21299,"c":21345,"v":727.394}
{"ts":1658925780000,"o":21345,"h":21358.5,"l":21340,"c":21340.5,"v":142.27}
{"ts":1658925840000,"o":21340.5,"h":21378,"l":21340,"c":21366,"v":222.81}
{"ts":1658925900000,"o":21366,"h":21385,"l":21365.5,"c":21371,"v":209.069}
{"ts":1658925960000,"o":21371,"h":21371.5,"l":21348.5,"c":21369,"v":114.33}
{"ts":1658926020000,"o":21369,"h":21369,"l":21350,"c":21354,"v":70.541}
{"ts":1658926080000,"o":21354,"h":21354.5,"l":21331,"c":21340,"v":79.696}
{"ts":1658926140000,"o":21340,"h":21361.5,"l":21339.5,"c":21351.5,"v":104.888}
{"ts":1658926200000,"o":21351.5,"h":21368,"l":21350,"c":21367.5,"v":60.593}
{"ts":1658926260000,"o":21367.5,"h":21412.5,"l":21367.5,"c":21381,"v":385.532}
{"ts":1658926320000,"o":21381,"h":21382,"l":21371.5,"c":21373,"v":54.2}
{"ts":1658926380000,"o":21373,"h":21377,"l":21359.5,"c":21374.5,"v":74.126}
{"ts":1658926440000,"o":21374.5,"h":21374.5,"l":21366.5,"c":21369.5,"v":34.196}
{"ts":1658926500000,"o":21369.5,"h":21370,"l":21357,"c":21357,"v":93.654}
{"ts":1658926560000,"o":21357,"h":21382.5,"l":21357,"c":21365.5,"v":140.328}
{"ts":1658926620000,"o":21365.5,"h":21376.5,"l":21362.5,"c":21362.5,"v":75.748}
{"ts":1658926680000,"o":21362.5,"h":21366.5,"l":21362.5,"c":21364.5,"v":14.988}
{"ts":1658926740000,"o":21364.5,"h":21366.5,"l":21355,"c":21359,"v":58.913}
{"ts":1658926800000,"o":21359,"h":21360,"l":21352.5,"c":21356.5,"v":47.155}
{"ts":1658926860000,"o":21356.5,"h":21357,"l":21339,"c":21352,"v":89.402}
{"ts":1658926920000,"o":21352,"h":21355,"l":21352,"c":21354,"v":20.382}
{"ts":1658926980000,"o":21354,"h":21361,"l":21350,"c":21350,"v":54.812}
{"ts":1658927040000,"o":21350,"h":21350.5,"l":21323,"c":21328,"v":134.199}
{"ts":1658927100000,"o":21328,"h":21342.5,"l":21327.5,"c":21333,"v":68.277}
{"ts":1658927160000,"o":21333,"h":21333.5,"l":21318,"c":21318.5,"v":74.14}
{"ts":1658927220000,"o":21318.5,"h":21322,"l":21318,"c":21320.5,"v":52.365}
{"ts":1658927280000,"o":21320.5,"h":21328.5,"l":21318.5,"c":21318.5,"v":53.976}
{"ts":1658927340000,"o":21318.5,"h":21319,"l":21317.5,"c":21319,"v":20.823}
{"ts":1658927400000,"o":21319,"h":21339.5,"l":21318.5,"c":21320.5,"v":80.596}
{"ts":1658927460000,"o":21320.5,"h":21330,"l":21320,"c":21330,"v":29.658}
{"ts":1658927520000,"o":21330,"h":21333,"l":21326,"c":21330,"v":20.537}
{"ts":1658927580000,"o":21330,"h":21339,"l":21329.5,"c":21338,"v":44.49}
{"ts":1658927640000,"o":21338,"h":21338,"l":21330,"c":21332,"v":37.646}
{"ts":1658927700000,"o":21332,"h":21349,"l":21327,"c":21327,"v":107.312}
{"ts":1658927760000,"o":21327,"h":21327.5,"l":21306,"c":21315,"v":90.75}
{"ts":1658927820000,"o":21315,"h":21320,"l":21311.5,"c":21320,"v":84.964}
{"ts":1658927880000,"o":21320,"h":21320,"l":21311.5,"c":21315,"v":24.806}
{"ts":1658927940000,"o":21315,"h":21323,"l":21314.5,"c":21323,"v":29.724}
{"ts":1658928000000,"o":21323,"h":21323,"l":21320.5,"c":21321,"v":13.354}
{"ts":1658928060000,"o":21321,"h":21323,"l":21302,"c":21316,"v":56.385}
{"ts":1658928120000,"o":21316,"h":21316,"l":21302,"c":21302,"v":28.573}
{"ts":1658928180000,"o":21302,"h":21313,"l":21302,"c":21312.5,"v":36.022}
{"ts":1658928240000,"o":21312.5,"h":21313,"l":21312.5,"c":21313,"v":10.382}
{"ts":1658928300000,"o":21313,"h":21323,"l":21312.5,"c":21322.5,"v":84.866}
{"ts":1658928360000,"o":21322.5,"h":21323,"l":21294.5,"c":21295,"v":163.949}
{"ts":1658928420000,"o":21295,"h":21302.5,"l":21291,"c":21300,"v":187.476}
{"ts":1658928480000,"o":21300,"h":21300.5,"l":21275,"c":21290.5,"v":139.49}
{"ts":1658928540000,"o":21290.5,"h":21298.5,"l":21290,"c":21298,"v":51.978}
{"ts":1658928600000,"o":21298,"h":21312.5,"l":21298,"c":21303,"v":194.282}
{"ts":1658928660000,"o":21303,"h":21339.5,"l":21290.5,"c":21301,"v":149.974}
{"ts":1658928720000,"o":21301,"h":21301.5,"l":21280,"c":21297,"v":129.884}
{"ts":1658928780000,"o":21297,"h":21325,"l":21286.5,"c":21287,"v":81.128}
{"ts":1658928840000,"o":21287,"h":21308.5,"l":21285.5,"c":21302.5,"v":66.48}
{"ts":1658928900000,"o":21302.5,"h":21344.5,"l":21302.5,"c":21343.5,"v":84.537}
{"ts":1658928960000,"o":21343.5,"h":21368,"l":21342,"c":21342,"v":336.867}
{"ts":1658929020000,"o":21342,"h":21375,"l":21342,"c":21350.5,"v":285.511}
{"ts":1658929080000,"o":21350.5,"h":21363,"l":21320,"c":21350.5,"v":232.873}
{"ts":1658929140000,"o":21350.5,"h":21353.5,"l":21345.5,"c":21352.5,"v":69.963}
{"ts":1658929200000,"o":21352.5,"h":21386,"l":21352.5,"c":21384.5,"v":158.503}
{"ts":1658929260000,"o":21384.5,"h":21405,"l":21358,"c":21374,"v":404.294}
{"ts":1658929320000,"o":21374,"h":21374,"l":21357.5,"c":21363.5,"v":101.222}
{"ts":1658929380000,"o":21363.5,"h":21376.5,"l":21363.5,"c":21376.5,"v":68.92}
{"ts":1658929440000,"o":21376.5,"h":21399,"l":21366,"c":21380,"v":184.197}
{"ts":1658929500000,"o":21380,"h":21392.5,"l":21379,"c":21379.5,"v":64.977}
{"ts":1658929560000,"o":21379.5,"h":21379.5,"l":21347.5,"c":21370,"v":119.53}
{"ts":1658929620000,"o":21370,"h":21421.5,"l":21370,"c":21408,"v":284.397}
{"ts":1658929680000,"o":21408,"h":21427.5,"l":21380.5,"c":21380.5,"v":336.184}
{"ts":1658929740000,"o":21380.5,"h":21415,"l":21380,"c":21415,"v":289.34}
{"ts":1658929800000,"o":21415,"h":21415,"l":21400,"c":21415,"v":135.375}
{"ts":1658929860000,"o":21415,"h":21434,"l":21414.5,"c":21421.5,"v":191.789}
{"ts":1658929920000,"o":21421.5,"h":21426,"l":21411,"c":21425.5,"v":108.844}
{"ts":1658929980000,"o":21425.5,"h":21429,"l":21420,"c":21425.5,"v":59.04}
{"ts":1658930040000,"o":21425.5,"h":21469.5,"l":21417.5,"c":21448.5,"v":560.239}
{"ts":1658930100000,"o":21448.5,"h":21470,"l":21448.5,"c":21464,"v":207.767}
{"ts":1658930160000,"o":21464,"h":21465,"l":21441.5,"c":21450.5,"v":159.624}
{"ts":1658930220000,"o":21450.5,"h":21451.5,"l":21440,"c":21440,"v":140.99}
{"ts":1658930280000,"o":21440,"h":21449.5,"l":21440,"c":21445,"v":41.077}
{"ts":1658930340000,"o":21445,"h":21447.5,"l":21443,"c":21447.5,"v":80.438}
{"ts":1658930400000,"o":21447.5,"h":21450,"l":21425,"c":21426,"v":114.682}
{"ts":1658930460000,"o":21426,"h":21434,"l":21402.5,"c":21403,"v":236.67}
{"ts":1658930520000,"o":21403,"h":21422.5,"l":21391.5,"c":21412.5,"v":268.493}
{"ts":1658930580000,"o":21412.5,"h":21422,"l":21393.5,"c":21415.5,"v":91.467}
{"ts":1658930640000,"o":21415.5,"h":21424.5,"l":21411,"c":21424,"v":40.123}
{"ts":1658930700000,"o":21424,"h":21450,"l":21424,"c":21448,"v":161.883}
{"ts":1658930760000,"o":21448,"h":21450,"l":21422,"c":21436,"v":299.342}
{"ts":1658930820000,"o":21436,"h":21436.5,"l":21423,"c":21423,"v":39.915}
{"ts":1658930880000,"o":21423,"h":21424,"l":21404.5,"c":21404.5,"v":56.146}
{"ts":1658930940000,"o":21404.5,"h":21413,"l":21397.5,"c":21408,"v":94.574}
{"ts":1658931000000,"o":21408,"h":21415,"l":21408,"c":21415,"v":48.284}
{"ts":1658931060000,"o":21415,"h":21419,"l":21405.5,"c":21406.5,"v":40.404}
{"ts":1658931120000,"o":21406.5,"h":21428,"l":21406,"c":21427.5,"v":41.324}
{"ts":1658931180000,"o":21427.5,"h":21428,"l":21420,"c":21420.5,"v":35.08}
{"ts":1658931240000,"o":21420.5,"h":21441,"l":21409,"c":21422.5,"v":226.554}
{"ts":1658931300000,"o":21422.5,"h":21445,"l":21422.5,"c":21435.5,"v":66.936}
{"ts":1658931360000,"o":21435.5,"h":21450,"l":21435.5,"c":21447,"v":120.515}
{"ts":1658931420000,"o":21447,"h":21450,"l":21421.5,"c":21421.5,"v":83.586}
{"ts":1658931480000,"o":21421.5,"h":21431.5,"l":21421.5,"c":21427,"v":50.593}
{"ts":1658931540000,"o":21427,"h":21427.5,"l":21423,"c":21423.5,"v":21.217}
{"ts":1658931600000,"o":21423.5,"h":21434,"l":21423,"c":21432,"v":51.968}
{"ts":1658931660000,"o":21432,"h":21440,"l":21425,"c":21434.5,"v":37.749}
{"ts":1658931720000,"o":21434.5,"h":21435,"l":21425,"c":21432,"v":52.482}
{"ts":1658931780000,"o":21432,"h":21432,"l":21404,"c":21414,"v":128.999}
{"ts":1658931840000,"o":21414,"h":21414.5,"l":21391,"c":21406.5,"v":235.325}
{"ts":1658931900000,"o":21406.5,"h":21406.5,"l":21402,"c":21405.5,"v":46.838}
{"ts":1658931960000,"o":21405.5,"h":21424.5,"l":21405.5,"c":21424,"v":56.517}
{"ts":1658932020000,"o":21424,"h":21435,"l":21423.5,"c":21432.5,"v":41.012}
{"ts":1658932080000,"o":21432.5,"h":21444,"l":21432.5,"c":21439,"v":88.069}
{"ts":1658932140000,"o":21439,"h":21440.5,"l":21430,"c":21437.5,"v":29.588}
{"ts":1658932200000,"o":21437.5,"h":21443.5,"l":21437,"c":21443.5,"v":32.526}
{"ts":1658932260000,"o":21443.5,"h":21443.5,"l":21415,"c":21415.5,"v":93.482}
{"ts":1658932320000,"o":21415.5,"h":21415.5,"l":21411,"c":21411,"v":43.04}
{"ts":1658932380000,"o":21411,"h":21412,"l":21403.5,"c":21411,"v":53.296}
{"ts":1658932440000,"o":21411,"h":21411.5,"l":21395.5,"c":21397.5,"v":70.061}
{"ts":1658932500000,"o":21397.5,"h":21400,"l":21397.5,"c":21400,"v":32.502}
{"ts":1658932560000,"o":21400,"h":21407,"l":21392.5,"c":21404,"v":144.735}
{"ts":1658932620000,"o":21404,"h":21405,"l":21403.5,"c":21404.5,"v":13.272}
{"ts":1658932680000,"o":21404.5,"h":21410,"l":21404.5,"c":21409.5,"v":36.98}
{"ts":1658932740000,"o":21409.5,"h":21410,"l":21401.5,"c":21401.5,"v":24.691}
{"ts":1658932800000,"o":21401.5,"h":21410,"l":21401.5,"c":21403.5,"v":25.952}
{"ts":1658932860000,"o":21403.5,"h":21406,"l":21393,"c":21405.5,"v":123.251}
{"ts":1658932920000,"o":21405.5,"h":21406,"l":21392.5,"c":21392.5,"v":61.885}
{"ts":1658932980000,"o":21392.5,"h":21393,"l":21374,"c":21385,"v":267.815}
{"ts":1658933040000,"o":21385,"h":21405.5,"l":21385,"c":21392.5,"v":84.174}
{"ts":1658933100000,"o":21392.5,"h":21398.5,"l":21392.5,"c":21398,"v":83.13}
{"ts":1658933160000,"o":21398,"h":21402,"l":21398,"c":21402,"v":34.995}
{"ts":1658933220000,"o":21402,"h":21405,"l":21395.5,"c":21405,"v":42.707}
{"ts":1658933280000,"o":21405,"h":21406,"l":21404,"c":21404.5,"v":29.672}
{"ts":1658933340000,"o":21404.5,"h":21409.5,"l":21404,"c":21409.5,"v":22.387}
{"ts":1658933400000,"o":21409.5,"h":21418.5,"l":21409,"c":21413.5,"v":49.725}
{"ts":1658933460000,"o":21413.5,"h":21436.5,"l":21413,"c":21433.5,"v":256.42}
{"ts":1658933520000,"o":21433.5,"h":21446,"l":21433.5,"c":21446,"v":123.211}
{"ts":1658933580000,"o":21446,"h":21489,"l":21445.5,"c":21447,"v":533.744}
{"ts":1658933640000,"o":21447,"h":21451.5,"l":21446.5,"c":21451,"v":73.449}
{"ts":1658933700000,"o":21451,"h":21451.5,"l":21427,"c":21433,"v":83.418}
{"ts":1658933760000,"o":21433,"h":21450,"l":21432.5,"c":21450,"v":40.079}
{"ts":1658933820000,"o":21450,"h":21450,"l":21445.5,"c":21445.5,"v":23.6}
{"ts":1658933880000,"o":21445.5,"h":21446,"l":21436.5,"c":21440,"v":40.26}
{"ts":1658933940000,"o":21440,"h":21448,"l":21440,"c":21441,"v":24.591}
{"ts":1658934000000,"o":21441,"h":21443,"l":21441,"c":21442.5,"v":56.028}
{"ts":1658934060000,"o":21442.5,"h":21468,"l":21442.5,"c":21446.5,"v":120.513}
{"ts":1658934120000,"o":21446.5,"h":21447,"l":21446.5,"c":21446.5,"v":36.824}
{"ts":1658934180000,"o":21446.5,"h":21460,"l":21446.5,"c":21456,"v":63.407}
{"ts":1658934240000,"o":21456,"h":21460,"l":21455,"c":21459,"v":91.243}
{"ts":1658934300000,"o":21459,"h":21485,"l":21458,"c":21484.5,"v":171.91}
{"ts":1658934360000,"o":21484.5,"h":21484.5,"l":21454,"c":21454,"v":141.384}
{"ts":1658934420000,"o":21454,"h":21457,"l":21425,"c":21434,"v":152.401}
{"ts":1658934480000,"o":21434,"h":21434.5,"l":21418.5,"c":21421.5,"v":155.682}
{"ts":1658934540000,"o":21421.5,"h":21429,"l":21421,"c":21429,"v":48.785}
{"ts":1658934600000,"o":21429,"h":21432.5,"l":21426,"c":21426,"v":34.351}
{"ts":1658934660000,"o":21426,"h":21450.5,"l":21426,"c":21450,"v":60.8}
{"ts":1658934720000,"o":21450,"h":21472,"l":21450,"c":21465.5,"v":71.521}
{"ts":1658934780000,"o":21465.5,"h":21465.5,"l":21460,"c":21464.5,"v":28.244}
{"ts":1658934840000,"o":21464.5,"h":21468.5,"l":21464,"c":21468,"v":22.21}
{"ts":1658934900000,"o":21468,"h":21472,"l":21450.5,"c":21461,"v":111.284}
{"ts":1658934960000,"o":21461,"h":21465,"l":21461,"c":21461.5,"v":33.995}
{"ts":1658935020000,"o":21461.5,"h":21462.5,"l":21455,"c":21462,"v":22.594}
{"ts":1658935080000,"o":21462,"h":21481.5,"l":21462,"c":21477,"v":88.971}
{"ts":1658935140000,"o":21477,"h":21477,"l":21460,"c":21460,"v":56.765}
{"ts":1658935200000,"o":21460,"h":21460.5,"l":21449.5,"c":21451.5,"v":50.836}
{"ts":1658935260000,"o":21451.5,"h":21452,"l":21436,"c":21440,"v":139.089}
{"ts":1658935320000,"o":21440,"h":21440,"l":21430,"c":21430,"v":113.641}
{"ts":1658935380000,"o":21430,"h":21430.5,"l":21409,"c":21421.5,"v":371.998}
{"ts":1658935440000,"o":21421.5,"h":21422,"l":21408,"c":21408,"v":73.783}
{"ts":1658935500000,"o":21408,"h":21416,"l":21408,"c":21416,"v":73.137}
{"ts":1658935560000,"o":21416,"h":21421,"l":21413,"c":21413.5,"v":67.374}
{"ts":1658935620000,"o":21413.5,"h":21421,"l":21413,"c":21421,"v":50.991}
{"ts":1658935680000,"o":21421,"h":21432,"l":21420.5,"c":21431.5,"v":48.053}
{"ts":1658935740000,"o":21431.5,"h":21445,"l":21431,"c":21437,"v":66.276}
{"ts":1658935800000,"o":21437,"h":21440,"l":21435,"c":21435,"v":26.944}
{"ts":1658935860000,"o":21435,"h":21435.5,"l":21427,"c":21431.5,"v":27.437}
{"ts":1658935920000,"o":21431.5,"h":21432,"l":21415,"c":21415.5,"v":45.311}
{"ts":1658935980000,"o":21415.5,"h":21439.5,"l":21414,"c":21437,"v":74.119}
{"ts":1658936040000,"o":21437,"h":21449.5,"l":21436,"c":21449.5,"v":66.99}
{"ts":1658936100000,"o":21449.5,"h":21460,"l":21449,"c":21453.5,"v":93.483}
{"ts":1658936160000,"o":21453.5,"h":21454,"l":21452,"c":21452.5,"v":16.969}
{"ts":1658936220000,"o":21452.5,"h":21452.5,"l":21451.5,"c":21452,"v":23.387}
{"ts":1658936280000,"o":21452,"h":21464.5,"l":21452,"c":21452,"v":83.707}
{"ts":1658936340000,"o":21452,"h":21460,"l":21443.5,"c":21443.5,"v":74.724}
{"ts":1658936400000,"o":21443.5,"h":21445.5,"l":21436,"c":21436,"v":102.393}
{"ts":1658936460000,"o":21436,"h":21441,"l":21436,"c":21438,"v":22.986}
{"ts":1658936520000,"o":21438,"h":21458,"l":21437.5,"c":21452,"v":49.156}
{"ts":1658936580000,"o":21452,"h":21460,"l":21450,"c":21459.5,"v":42.537}
{"ts":1658936640000,"o":21459.5,"h":21462,"l":21450,"c":21452,"v":71.604}
{"ts":1658936700000,"o":21452,"h":21455.5,"l":21451.5,"c":21455,"v":21.277}
{"ts":1658936760000,"o":21455,"h":21495,"l":21455,"c":21485,"v":383.13}
{"ts":1658936820000,"o":21485,"h":21488,"l":21481,"c":21486.5,"v":66.159}
{"ts":1658936880000,"o":21486.5,"h":21487,"l":21465,"c":21470,"v":92.158}
{"ts":1658936940000,"o":21470,"h":21485,"l":21470,"c":21485,"v":44.084}
{"ts":1658937000000,"o":21485,"h":21487,"l":21483.5,"c":21484,"v":80.022}
{"ts":1658937060000,"o":21484,"h":21490,"l":21483.5,"c":21489.5,"v":91.636}
{"ts":1658937120000,"o":21489.5,"h":21490.5,"l":21489,"c":21489.5,"v":61.902}
{"ts":1658937180000,"o":21489.5,"h":21490,"l":21485,"c":21485,"v":102.313}
{"ts":1658937240000,"o":21485,"h":21490.5,"l":21485,"c":21490,"v":27.101}
{"ts":1658937300000,"o":21490,"h":21520,"l":21479,"c":21488.5,"v":647.707}
{"ts":1658937360000,"o":21488.5,"h":21522,"l":21488.5,"c":21512,"v":272.126}
{"ts":1658937420000,"o":21512,"h":21520,"l":21511.5,"c":21518,"v":114.815}
{"ts":1658937480000,"o":21518,"h":21520,"l":21503,"c":21519.5,"v":98.098}
{"ts":1658937540000,"o":21519.5,"h":21520,"l":21508,"c":21508,"v":125.401}
{"ts":1658937600000,"o":21508,"h":21514.5,"l":21502.5,"c":21506,"v":137.294}
{"ts":1658937660000,"o":21506,"h":21513,"l":21502.5,"c":21513,"v":90.731}
{"ts":1658937720000,"o":21513,"h":21540,"l":21508,"c":21508,"v":400.425}
{"ts":1658937780000,"o":21508,"h":21508.5,"l":21500.5,"c":21501,"v":131.948}
{"ts":1658937840000,"o":21501,"h":21502,"l":21492,"c":21493,"v":124.674}
{"ts":1658937900000,"o":21493,"h":21506,"l":21492.5,"c":21499,"v":171.134}
{"ts":1658937960000,"o":21499,"h":21499,"l":21482.5,"c":21483,"v":125.813}
{"ts":1658938020000,"o":21483,"h":21495.5,"l":21482.5,"c":21494,"v":63.855}
{"ts":1658938080000,"o":21494,"h":21502.5,"l":21493.5,"c":21502.5,"v":144.805}
{"ts":1658938140000,"o":21502.5,"h":21504,"l":21502,"c":21503.5,"v":40.305}
{"ts":1658938200000,"o":21503.5,"h":21518,"l":21503.5,"c":21516.5,"v":95.316}
{"ts":1658938260000,"o":21516.5,"h":21517,"l":21501,"c":21507.5,"v":63.925}
{"ts":1658938320000,"o":21507.5,"h":21522,"l":21507,"c":21522,"v":43.126}
{"ts":1658938380000,"o":21522,"h":21539,"l":21521.5,"c":21530.5,"v":135.581}
{"ts":1658938440000,"o":21530.5,"h":21578,"l":21530,"c":21567.5,"v":997.285}
{"ts":1658938500000,"o":21567.5,"h":21574,"l":21548.5,"c":21567.5,"v":398.775}
{"ts":1658938560000,"o":21567.5,"h":21595,"l":21567,"c":21595,"v":563.641}
{"ts":1658938620000,"o":21595,"h":21621,"l":21594.5,"c":21609.5,"v":905.166}
{"ts":1658938680000,"o":21609.5,"h":21650,"l":21609.5,"c":21650,"v":951.806}
{"ts":1658938740000,"o":21650,"h":21650,"l":21617,"c":21633,"v":457.127}
{"ts":1658938800000,"o":21633,"h":21670,"l":21633,"c":21639,"v":560.676}
{"ts":1658938860000,"o":21639,"h":21661.5,"l":21634.5,"c":21642,"v":202.221}
{"ts":1658938920000,"o":21642,"h":21654,"l":21641.5,"c":21644.5,"v":165.079}
{"ts":1658938980000,"o":21644.5,"h":21660,"l":21644.5,"c":21659.5,"v":112.585}
{"ts":1658939040000,"o":21659.5,"h":21673,"l":21656,"c":21657.5,"v":266.086}
{"ts":1658939100000,"o":21657.5,"h":21685,"l":21656,"c":21667.5,"v":412.567}
{"ts":1658939160000,"o":21667.5,"h":21692.5,"l":21666,"c":21675.5,"v":340.797}
{"ts":1658939220000,"o":21675.5,"h":21679,"l":21652.5,"c":21653.5,"v":303.437}
{"ts":1658939280000,"o":21653.5,"h":21690,"l":21653.5,"c":21686,"v":143.752}
{"ts":1658939340000,"o":21686,"h":21686,"l":21655,"c":21664.5,"v":199.542}
{"ts":1658939400000,"o":21664.5,"h":21680,"l":21662.5,"c":21680,"v":105.609}
{"ts":1658939460000,"o":21680,"h":21689.5,"l":21665,"c":21665.5,"v":157.795}
{"ts":1658939520000,"o":21665.5,"h":21665.5,"l":21644.5,"c":21647,"v":306.136}
{"ts":1658939580000,"o":21647,"h":21668.5,"l":21647,"c":21655.5,"v":145.937}
{"ts":1658939640000,"o":21655.5,"h":21655.5,"l":21640.5,"c":21641,"v":87.146}
{"ts":1658939700000,"o":21641,"h":21671,"l":21640.5,"c":21670.5,"v":85.562}
{"ts":1658939760000,"o":21670.5,"h":21674,"l":21670.5,"c":21674,"v":77.299}
{"ts":1658939820000,"o":21674,"h":21674,"l":21647,"c":21667.5,"v":164.814}
{"ts":1658939880000,"o":21667.5,"h":21690,"l":21667,"c":21689.5,"v":166.109}
{"ts":1658939940000,"o":21689.5,"h":21690,"l":21680,"c":21686,"v":120.447}
{"ts":1658940000000,"o":21686,"h":21696.5,"l":21671.5,"c":21672,"v":244.344}
{"ts":1658940060000,"o":21672,"h":21678,"l":21671.5,"c":21672.5,"v":48.248}
{"ts":1658940120000,"o":21672.5,"h":21678,"l":21664.5,"c":21664.5,"v":89.886}
{"ts":1658940180000,"o":21664.5,"h":21664.5,"l":21637,"c":21637,"v":267.331}
{"ts":1658940240000,"o":21637,"h":21638.5,"l":21621.5,"c":21629.5,"v":167.147}
{"ts":1658940300000,"o":21629.5,"h":21645,"l":21625,"c":21644.5,"v":95.928}
{"ts":1658940360000,"o":21644.5,"h":21650,"l":21644.5,"c":21646.5,"v":79.14}
{"ts":1658940420000,"o":21646.5,"h":21646.5,"l":21601.5,"c":21610.5,"v":276.207}
{"ts":1658940480000,"o":21610.5,"h":21615,"l":21605,"c":21605.5,"v":91.845}
{"ts":1658940540000,"o":21605.5,"h":21612,"l":21565.5,"c":21568.5,"v":362.305}
{"ts":1658940600000,"o":21568.5,"h":21589.5,"l":21568.5,"c":21589.5,"v":240.323}
{"ts":1658940660000,"o":21589.5,"h":21611,"l":21580.5,"c":21595,"v":167.045}
{"ts":1658940720000,"o":21595,"h":21607,"l":21595,"c":21607,"v":67.926}
{"ts":1658940780000,"o":21607,"h":21607,"l":21597,"c":21597,"v":145.271}
{"ts":1658940840000,"o":21597,"h":21597.5,"l":21579.5,"c":21580,"v":84.603}
{"ts":1658940900000,"o":21580,"h":21582,"l":21555,"c":21555,"v":329.915}
{"ts":1658940960000,"o":21555,"h":21571.5,"l":21528,"c":21536.5,"v":440.334}
{"ts":1658941020000,"o":21536.5,"h":21543,"l":21507,"c":21507,"v":454.519}
{"ts":1658941080000,"o":21507,"h":21507.5,"l":21453.5,"c":21461,"v":690.857}
{"ts":1658941140000,"o":21461,"h":21526,"l":21460.5,"c":21516.5,"v":379.682}
{"ts":1658941200000,"o":21516.5,"h":21518.5,"l":21447,"c":21494,"v":698.974}
{"ts":1658941260000,"o":21494,"h":21500,"l":21475,"c":21475,"v":189.656}
{"ts":1658941320000,"o":21475,"h":21497.5,"l":21472,"c":21487,"v":111.333}
{"ts":1658941380000,"o":21487,"h":21501,"l":21478,"c":21493.5,"v":147.397}
{"ts":1658941440000,"o":21493.5,"h":21499.5,"l":21482.5,"c":21482.5,"v":88.458}
{"ts":1658941500000,"o":21482.5,"h":21504.5,"l":21482.5,"c":21504,"v":110.414}
{"ts":1658941560000,"o":21504,"h":21508,"l":21490,"c":21494.5,"v":96.846}
{"ts":1658941620000,"o":21494.5,"h":21507.5,"l":21478.5,"c":21478.5,"v":71.128}
{"ts":1658941680000,"o":21478.5,"h":21482.5,"l":21470,"c":21474.5,"v":121.414}
{"ts":1658941740000,"o":21474.5,"h":21494,"l":21474.5,"c":21485.5,"v":171.575}
{"ts":1658941800000,"o":21485.5,"h":21488.5,"l":21470,"c":21470.5,"v":106.364}
{"ts":1658941860000,"o":21470.5,"h":21478,"l":21464.5,"c":21466.5,"v":118.925}
{"ts":1658941920000,"o":21466.5,"h":21490,"l":21466,"c":21484,"v":72.486}
{"ts":1658941980000,"o":21484,"h":21486,"l":21476.5,"c":21485.5,"v":60.884}
{"ts":1658942040000,"o":21485.5,"h":21495,"l":21471,"c":21488,"v":168.08}
{"ts":1658942100000,"o":21488,"h":21518.5,"l":21488,"c":21518,"v":110.553}
{"ts":1658942160000,"o":21518,"h":21585,"l":21518,"c":21571.5,"v":789.659}
{"ts":1658942220000,"o":21571.5,"h":21586,"l":21559.5,"c":21573,"v":210.071}
{"ts":1658942280000,"o":21573,"h":21583.5,"l":21565,"c":21578,"v":105.012}
{"ts":1658942340000,"o":21578,"h":21579.5,"l":21524,"c":21524,"v":124.765}
{"ts":1658942400000,"o":21524,"h":21568,"l":21514,"c":21537,"v":281.082}
{"ts":1658942460000,"o":21537,"h":21557,"l":21536.5,"c":21548.5,"v":60.559}
{"ts":1658942520000,"o":21548.5,"h":21558,"l":21548.5,"c":21554.5,"v":27.948}
{"ts":1658942580000,"o":21554.5,"h":21561,"l":21540.5,"c":21544.5,"v":56.665}
{"ts":1658942640000,"o":21544.5,"h":21545,"l":21501,"c":21517,"v":75.588}
{"ts":1658942700000,"o":21517,"h":21540,"l":21517,"c":21532.5,"v":90.265}
{"ts":1658942760000,"o":21532.5,"h":21566,"l":21532.5,"c":21566,"v":43.23}
{"ts":1658942820000,"o":21566,"h":21590,"l":21557.5,"c":21590,"v":82.276}
{"ts":1658942880000,"o":21590,"h":21655,"l":21590,"c":21637.5,"v":593.774}
{"ts":1658942940000,"o":21637.5,"h":21671.5,"l":21625.5,"c":21671.5,"v":416.01}
{"ts":1658943000000,"o":21671.5,"h":21700,"l":21657,"c":21689.5,"v":527.842}
{"ts":1658943060000,"o":21689.5,"h":21689.5,"l":21650,"c":21670,"v":300.051}
{"ts":1658943120000,"o":21670,"h":21682,"l":21669.5,"c":21681.5,"v":101.18}
{"ts":1658943180000,"o":21681.5,"h":21682,"l":21639,"c":21647.5,"v":198.012}
{"ts":1658943240000,"o":21647.5,"h":21648,"l":21612,"c":21627,"v":216.807}
{"ts":1658943300000,"o":21627,"h":21646,"l":21626.5,"c":21629.5,"v":76.01}
{"ts":1658943360000,"o":21629.5,"h":21650,"l":21627,"c":21627,"v":76.484}
{"ts":1658943420000,"o":21627,"h":21632,"l":21620,"c":21631,"v":71.943}
{"ts":1658943480000,"o":21631,"h":21646.5,"l":21625.5,"c":21631,"v":68.444}
{"ts":1658943540000,"o":21631,"h":21690,"l":21630.5,"c":21690,"v":131.05}
{"ts":1658943600000,"o":21690,"h":21732.5,"l":21671,"c":21717,"v":717.976}
{"ts":1658943660000,"o":21717,"h":21717,"l":21675.5,"c":21682,"v":236.08}
{"ts":1658943720000,"o":21682,"h":21682,"l":21667.5,"c":21674.5,"v":49.883}
{"ts":1658943780000,"o":21674.5,"h":21706,"l":21674.5,"c":21682,"v":112.217}
{"ts":1658943840000,"o":21682,"h":21714,"l":21681.5,"c":21698.5,"v":173.993}
{"ts":1658943900000,"o":21698.5,"h":21708.5,"l":21676,"c":21676,"v":120.435}
{"ts":1658943960000,"o":21676,"h":21678.5,"l":21628,"c":21645,"v":366.824}
{"ts":1658944020000,"o":21645,"h":21676,"l":21645,"c":21671.5,"v":197.332}
{"ts":1658944080000,"o":21671.5,"h":21675,"l":21644.5,"c":21654.5,"v":103.891}
{"ts":1658944140000,"o":21654.5,"h":21664.5,"l":21645,"c":21661,"v":37.465}
{"ts":1658944200000,"o":21661,"h":21661,"l":21650,"c":21650,"v":64.056}
{"ts":1658944260000,"o":21650,"h":21655.5,"l":21645,"c":21646.5,"v":72.301}
{"ts":1658944320000,"o":21646.5,"h":21661,"l":21646.5,"c":21660.5,"v":90.202}
{"ts":1658944380000,"o":21660.5,"h":21680,"l":21658.5,"c":21672.5,"v":60.447}
{"ts":1658944440000,"o":21672.5,"h":21674.5,"l":21655,"c":21665.5,"v":130.303}
{"ts":1658944500000,"o":21665.5,"h":21685,"l":21660,"c":21679.5,"v":72.74}
{"ts":1658944560000,"o":21679.5,"h":21679.5,"l":21646.5,"c":21647,"v":151.379}
{"ts":1658944620000,"o":21647,"h":21647,"l":21565.5,"c":21616,"v":499.353}
{"ts":1658944680000,"o":21616,"h":21638,"l":21602,"c":21620.5,"v":215.988}
{"ts":1658944740000,"o":21620.5,"h":21621.5,"l":21601.5,"c":21616,"v":142.339}
{"ts":1658944800000,"o":21616,"h":21840,"l":21616,"c":21749,"v":4377.257}
{"ts":1658944860000,"o":21749,"h":21858,"l":21747,"c":21856.5,"v":2165.825}
{"ts":1658944920000,"o":21856.5,"h":22034.5,"l":21848.5,"c":22019.5,"v":4989.162}
{"ts":1658944980000,"o":22019.5,"h":22219,"l":22019.5,"c":22110.5,"v":4622.49}
{"ts":1658945040000,"o":22110.5,"h":22113.5,"l":21836,"c":21950.5,"v":3358.244}
{"ts":1658945100000,"o":21950.5,"h":22070,"l":21784,"c":21890,"v":2085.69}
{"ts":1658945160000,"o":21890,"h":21920,"l":21828,"c":21846.5,"v":1165.583}
{"ts":1658945220000,"o":21846.5,"h":21886,"l":21814,"c":21836,"v":626.245}
{"ts":1658945280000,"o":21836,"h":21923.5,"l":21830,"c":21883.5,"v":627.246}
{"ts":1658945340000,"o":21883.5,"h":22020,"l":21876,"c":21969.5,"v":1431.952}
{"ts":1658945400000,"o":21969.5,"h":21978.5,"l":21893,"c":21944.5,"v":502.665}
{"ts":1658945460000,"o":21944.5,"h":22065,"l":21930,"c":21969.5,"v":1102.201}
{"ts":1658945520000,"o":21969.5,"h":21995,"l":21900,"c":21949,"v":754.631}
{"ts":1658945580000,"o":21949,"h":21985,"l":21933,"c":21984.5,"v":266.02}
{"ts":1658945640000,"o":21984.5,"h":21989,"l":21896,"c":21940.5,"v":613.957}
{"ts":1658945700000,"o":21940.5,"h":21984,"l":21919.5,"c":21984,"v":220.419}
{"ts":1658945760000,"o":21984,"h":21997.5,"l":21959,"c":21997.5,"v":289.718}
{"ts":1658945820000,"o":21997.5,"h":22020,"l":21973,"c":21998.5,"v":358.41}
{"ts":1658945880000,"o":21998.5,"h":22018,"l":21968.5,"c":21984,"v":197.168}
{"ts":1658945940000,"o":21984,"h":22023,"l":21966,"c":22002.5,"v":395.724}
{"ts":1658946000000,"o":22002.5,"h":22058.5,"l":21992,"c":22032,"v":458.533}
{"ts":1658946060000,"o":22032,"h":22045,"l":22001,"c":22034.5,"v":190.196}
{"ts":1658946120000,"o":22034.5,"h":22034.5,"l":21990,"c":22003.5,"v":212.326}
{"ts":1658946180000,"o":22003.5,"h":22004,"l":21970,"c":21970,"v":207.122}
{"ts":1658946240000,"o":21970,"h":21999,"l":21962.5,"c":21995,"v":133.217}
{"ts":1658946300000,"o":21995,"h":22020,"l":21988.5,"c":22014.5,"v":174.357}
{"ts":1658946360000,"o":22014.5,"h":22060.5,"l":22014.5,"c":22060.5,"v":246.07}
{"ts":1658946420000,"o":22060.5,"h":22102.5,"l":22056,"c":22100.5,"v":801.317}
{"ts":1658946480000,"o":22100.5,"h":22118,"l":22066.5,"c":22082.5,"v":384.841}
{"ts":1658946540000,"o":22082.5,"h":22094,"l":22073,"c":22074,"v":178.266}
{"ts":1658946600000,"o":22074,"h":22156,"l":22074,"c":22099.5,"v":384.363}
{"ts":1658946660000,"o":22099.5,"h":22102,"l":21988.5,"c":22038.5,"v":636.979}
{"ts":1658946720000,"o":22038.5,"h":22078,"l":21959.5,"c":21960.5,"v":778.568}
{"ts":1658946780000,"o":21960.5,"h":21988.5,"l":21940,"c":21978,"v":537.639}
{"ts":1658946840000,"o":21978,"h":22009.5,"l":21970,"c":21985.5,"v":216.814}
{"ts":1658946900000,"o":21985.5,"h":22300,"l":21985.5,"c":22249.5,"v":2990.274}
{"ts":1658946960000,"o":22249.5,"h":22397,"l":22155.5,"c":22372.5,"v":3096.514}
{"ts":1658947020000,"o":22372.5,"h":22434.5,"l":22294,"c":22332.5,"v":2327.088}
{"ts":1658947080000,"o":22332.5,"h":22399,"l":22328.5,"c":22363.5,"v":725.949}
{"ts":1658947140000,"o":22363.5,"h":22425,"l":22360,"c":22405.5,"v":840.336}
{"ts":1658947200000,"o":22405.5,"h":22555.5,"l":22380,"c":22502.5,"v":2116.973}
{"ts":1658947260000,"o":22502.5,"h":22542.5,"l":22434,"c":22446,"v":1487.121}
{"ts":1658947320000,"o":22446,"h":22476,"l":22363.5,"c":22363.5,"v":727.15}
{"ts":1658947380000,"o":22363.5,"h":22485,"l":22363.5,"c":22450,"v":670.716}
{"ts":1658947440000,"o":22450,"h":22457,"l":22401.5,"c":22455.5,"v":504.108}
{"ts":1658947500000,"o":22455.5,"h":22470,"l":22423.5,"c":22460,"v":379.444}
{"ts":1658947560000,"o":22460,"h":22460.5,"l":22403.5,"c":22428,"v":380.96}
{"ts":1658947620000,"o":22428,"h":22429.5,"l":22380,"c":22398.5,"v":311.357}
{"ts":1658947680000,"o":22398.5,"h":22430,"l":22369,"c":22375.5,"v":277.135}
{"ts":1658947740000,"o":22375.5,"h":22444,"l":22368.5,"c":22425.5,"v":420.245}
{"ts":1658947800000,"o":22425.5,"h":22504.5,"l":22425,"c":22494,"v":656.187}
{"ts":1658947860000,"o":22494,"h":22707.5,"l":22493.5,"c":22645.5,"v":2408.158}
{"ts":1658947920000,"o":22645.5,"h":22657,"l":22578,"c":22656.5,"v":1153.954}
{"ts":1658947980000,"o":22656.5,"h":22697,"l":22577.5,"c":22596.5,"v":1648.726}
{"ts":1658948040000,"o":22596.5,"h":22673,"l":22582,"c":22608.5,"v":688.718}
{"ts":1658948100000,"o":22608.5,"h":22628.5,"l":22583,"c":22611,"v":302.424}
{"ts":1658948160000,"o":22611,"h":22630.5,"l":22561.5,"c":22570,"v":325.878}
{"ts":1658948220000,"o":22570,"h":22588.5,"l":22551,"c":22551.5,"v":443.694}
{"ts":1658948280000,"o":22551.5,"h":22560,"l":22462,"c":22511,"v":1304.916}
{"ts":1658948340000,"o":22511,"h":22547.5,"l":22495,"c":22547,"v":192.969}
{"ts":1658948400000,"o":22547,"h":22619.5,"l":22547,"c":22580.5,"v":498.513}
{"ts":1658948460000,"o":22580.5,"h":22620,"l":22574.5,"c":22590,"v":381.088}
{"ts":1658948520000,"o":22590,"h":22609.5,"l":22586.5,"c":22597,"v":140.226}
{"ts":1658948580000,"o":22597,"h":22661.5,"l":22581.5,"c":22656,"v":363.059}
{"ts":1658948640000,"o":22656,"h":22730,"l":22644,"c":22698.5,"v":924.25}
{"ts":1658948700000,"o":22698.5,"h":22698.5,"l":22664,"c":22664,"v":515.556}
{"ts":1658948760000,"o":22664,"h":22725,"l":22661,"c":22708,"v":381.697}
{"ts":1658948820000,"o":22708,"h":22795.5,"l":22704.5,"c":22760,"v":1146.782}
{"ts":1658948880000,"o":22760,"h":22769,"l":22686,"c":22701.5,"v":514.058}
{"ts":1658948940000,"o":22701.5,"h":22739,"l":22687.5,"c":22700,"v":293.224}
{"ts":1658949000000,"o":22700,"h":22744,"l":22650,"c":22744,"v":681.325}
{"ts":1658949060000,"o":22744,"h":22790,"l":22740.5,"c":22762.5,"v":594.856}
{"ts":1658949120000,"o":22762.5,"h":22783.5,"l":22728,"c":22728.5,"v":371.427}
{"ts":1658949180000,"o":22728.5,"h":22736.5,"l":22710,"c":22722.5,"v":243.911}
{"ts":1658949240000,"o":22722.5,"h":22777,"l":22719.5,"c":22765,"v":138.264}
{"ts":1658949300000,"o":22765,"h":22779.5,"l":22731,"c":22741.5,"v":253.537}
{"ts":1658949360000,"o":22741.5,"h":22800,"l":22740,"c":22787,"v":369.454}
{"ts":1658949420000,"o":22787,"h":22865.5,"l":22783,"c":22865.5,"v":1498.823}
{"ts":1658949480000,"o":22865.5,"h":22865.5,"l":22801.5,"c":22815.5,"v":591.39}
{"ts":1658949540000,"o":22815.5,"h":22857,"l":22790,"c":22856.5,"v":631.407}
{"ts":1658949600000,"o":22856.5,"h":22863.5,"l":22810,"c":22819.5,"v":357.906}
{"ts":1658949660000,"o":22819.5,"h":22848.5,"l":22815,"c":22848,"v":391.941}
{"ts":1658949720000,"o":22848,"h":22889,"l":22848,"c":22856,"v":516.248}
{"ts":1658949780000,"o":22856,"h":22955,"l":22850.5,"c":22929,"v":1511.891}
{"ts":1658949840000,"o":22929,"h":22947,"l":22885,"c":22943,"v":686.162}
{"ts":1658949900000,"o":22943,"h":22958,"l":22920,"c":22947,"v":491.243}
{"ts":1658949960000,"o":22947,"h":23105,"l":22946.5,"c":23042,"v":2918.16}
{"ts":1658950020000,"o":23042,"h":23044.5,"l":22820,"c":22915,"v":2063.155}
{"ts":1658950080000,"o":22915,"h":22944.5,"l":22850,"c":22868.5,"v":738.268}
{"ts":1658950140000,"o":22868.5,"h":22900,"l":22834,"c":22892,"v":557.586}
{"ts":1658950200000,"o":22892,"h":22892,"l":22802.5,"c":22809,"v":587.004}
{"ts":1658950260000,"o":22809,"h":22855.5,"l":22809,"c":22830,"v":386.394}
{"ts":1658950320000,"o":22830,"h":22833,"l":22754,"c":22758.5,"v":824.084}
{"ts":1658950380000,"o":22758.5,"h":22800,"l":22758.5,"c":22763,"v":330.054}
{"ts":1658950440000,"o":22763,"h":22785.5,"l":22761,"c":22781,"v":207.069}
{"ts":1658950500000,"o":22781,"h":22791,"l":22746.5,"c":22785.5,"v":258.499}
{"ts":1658950560000,"o":22785.5,"h":22792.5,"l":22756,"c":22756.5,"v":158.072}
{"ts":1658950620000,"o":22756.5,"h":22800,"l":22733.5,"c":22782,"v":304.922}
{"ts":1658950680000,"o":22782,"h":22794,"l":22749.5,"c":22749.5,"v":120.08}
{"ts":1658950740000,"o":22749.5,"h":22780.5,"l":22747.5,"c":22775,"v":110.714}
{"ts":1658950800000,"o":22775,"h":22805,"l":22775,"c":22803,"v":213.296}
{"ts":1658950860000,"o":22803,"h":22808.5,"l":22778,"c":22804.5,"v":223.265}
{"ts":1658950920000,"o":22804.5,"h":22805,"l":22785,"c":22785.5,"v":174.88}
{"ts":1658950980000,"o":22785.5,"h":22800,"l":22784.5,"c":22793,"v":73.798}
{"ts":1658951040000,"o":22793,"h":22798,"l":22788.5,"c":22795,"v":28.622}
{"ts":1658951100000,"o":22795,"h":22813,"l":22784.5,"c":22800,"v":184.104}
{"ts":1658951160000,"o":22800,"h":22849.5,"l":22800,"c":22849,"v":397.3}
{"ts":1658951220000,"o":22849,"h":22861.5,"l":22812.5,"c":22813,"v":158.318}
{"ts":1658951280000,"o":22813,"h":22813,"l":22777,"c":22781,"v":264.673}
{"ts":1658951340000,"o":22781,"h":22800,"l":22780.5,"c":22785.5,"v":64.622}
{"ts":1658951400000,"o":22785.5,"h":22795.5,"l":22765,"c":22779.5,"v":154.83}
{"ts":1658951460000,"o":22779.5,"h":22779.5,"l":22740,"c":22745.5,"v":154.729}
{"ts":1658951520000,"o":22745.5,"h":22754.5,"l":22702,"c":22702,"v":566.145}
{"ts":1658951580000,"o":22702,"h":22706.5,"l":22615,"c":22677,"v":1192.106}
{"ts":1658951640000,"o":22677,"h":22748,"l":22677,"c":22695.5,"v":391.008}
{"ts":1658951700000,"o":22695.5,"h":22727,"l":22695.5,"c":22707,"v":278.412}
{"ts":1658951760000,"o":22707,"h":22712.5,"l":22659.5,"c":22687.5,"v":357.879}
{"ts":1658951820000,"o":22687.5,"h":22699,"l":22673,"c":22695,"v":210.212}
{"ts":1658951880000,"o":22695,"h":22711.5,"l":22678,"c":22696.5,"v":147.84}
{"ts":1658951940000,"o":22696.5,"h":22762.5,"l":22683.5,"c":22762.5,"v":323.214}
{"ts":1658952000000,"o":22762.5,"h":22797.5,"l":22736.5,"c":22751,"v":490.575}
{"ts":1658952060000,"o":22751,"h":22831.5,"l":22751,"c":22812,"v":407.206}
{"ts":1658952120000,"o":22812,"h":22912,"l":22803.5,"c":22850.5,"v":611.282}
{"ts":1658952180000,"o":22850.5,"h":22851,"l":22739.5,"c":22784.5,"v":567.48}
{"ts":1658952240000,"o":22784.5,"h":22804.5,"l":22728.5,"c":22762.5,"v":295.216}
{"ts":1658952300000,"o":22762.5,"h":22776,"l":22672.5,"c":22699.5,"v":943.319}
{"ts":1658952360000,"o":22699.5,"h":22715,"l":22657,"c":22708,"v":530.267}
{"ts":1658952420000,"o":22708,"h":22708,"l":22675,"c":22686.5,"v":139.013}
{"ts":1658952480000,"o":22686.5,"h":22747,"l":22680.5,"c":22725.5,"v":145.767}
{"ts":1658952540000,"o":22725.5,"h":22743.5,"l":22715,"c":22743.5,"v":155.765}
{"ts":1658952600000,"o":22743.5,"h":22743.5,"l":22722,"c":22742.5,"v":143.41}
{"ts":1658952660000,"o":22742.5,"h":22756.5,"l":22724.5,"c":22727.5,"v":175.244}
{"ts":1658952720000,"o":22727.5,"h":22738,"l":22708.5,"c":22709,"v":83.791}
{"ts":1658952780000,"o":22709,"h":22725,"l":22706,"c":22715,"v":35.294}
{"ts":1658952840000,"o":22715,"h":22737.5,"l":22713.5,"c":22733,"v":66.853}
{"ts":1658952900000,"o":22733,"h":22733,"l":22693.5,"c":22693.5,"v":63.163}
{"ts":1658952960000,"o":22693.5,"h":22705,"l":22690.5,"c":22692,"v":87.274}
{"ts":1658953020000,"o":22692,"h":22697.5,"l":22672.5,"c":22677,"v":92.3}
{"ts":1658953080000,"o":22677,"h":22703,"l":22676.5,"c":22690.5,"v":126.926}
{"ts":1658953140000,"o":22690.5,"h":22690.5,"l":22675.5,"c":22677,"v":68.884}
{"ts":1658953200000,"o":22677,"h":22701,"l":22671.5,"c":22699,"v":166.295}
{"ts":1658953260000,"o":22699,"h":22714.5,"l":22699,"c":22704,"v":48.461}
{"ts":1658953320000,"o":22704,"h":22738,"l":22703,"c":22730,"v":122.13}
{"ts":1658953380000,"o":22730,"h":22753,"l":22709.5,"c":22753,"v":135.028}
{"ts":1658953440000,"o":22753,"h":22766.5,"l":22729,"c":22762,"v":125.349}
{"ts":1658953500000,"o":22762,"h":22796.5,"l":22756.5,"c":22756.5,"v":250.271}
{"ts":1658953560000,"o":22756.5,"h":22761.5,"l":22737,"c":22742,"v":150.991}
{"ts":1658953620000,"o":22742,"h":22750,"l":22735.5,"c":22746,"v":38.521}
{"ts":1658953680000,"o":22746,"h":22761,"l":22743,"c":22743,"v":69.776}
{"ts":1658953740000,"o":22743,"h":22745,"l":22743,"c":22743.5,"v":14.756}
{"ts":1658953800000,"o":22743.5,"h":22770,"l":22743,"c":22767,"v":210.438}
{"ts":1658953860000,"o":22767,"h":22768,"l":22728,"c":22731,"v":200.779}
{"ts":1658953920000,"o":22731,"h":22744,"l":22731,"c":22736,"v":115.85}
{"ts":1658953980000,"o":22736,"h":22738.5,"l":22700,"c":22706.5,"v":337.089}
{"ts":1658954040000,"o":22706.5,"h":22735,"l":22702,"c":22722.5,"v":73.248}
{"ts":1658954100000,"o":22722.5,"h":22733.5,"l":22715.5,"c":22732.5,"v":42.829}
{"ts":1658954160000,"o":22732.5,"h":22738.5,"l":22721,"c":22721,"v":51.203}
{"ts":1658954220000,"o":22721,"h":22758.5,"l":22721,"c":22753.5,"v":61.465}
{"ts":1658954280000,"o":22753.5,"h":22794,"l":22746,"c":22775.5,"v":216.952}
{"ts":1658954340000,"o":22775.5,"h":22783,"l":22744.5,"c":22745,"v":188.708}
{"ts":1658954400000,"o":22745,"h":22750,"l":22737,"c":22737.5,"v":114.22}
{"ts":1658954460000,"o":22737.5,"h":22740,"l":22720,"c":22720,"v":67.831}
{"ts":1658954520000,"o":22720,"h":22733.5,"l":22715.5,"c":22730.5,"v":39.626}
{"ts":1658954580000,"o":22730.5,"h":22748,"l":22725,"c":22747.5,"v":34.599}
{"ts":1658954640000,"o":22747.5,"h":22748.5,"l":22736,"c":22748,"v":20.935}
{"ts":1658954700000,"o":22748,"h":22823,"l":22748,"c":22790.5,"v":475.529}
{"ts":1658954760000,"o":22790.5,"h":22793.5,"l":22778,"c":22785,"v":51.68}
{"ts":1658954820000,"o":22785,"h":22792,"l":22777.5,"c":22780.5,"v":32.691}
{"ts":1658954880000,"o":22780.5,"h":22785.5,"l":22780.5,"c":22784,"v":18.657}
{"ts":1658954940000,"o":22784,"h":22808.5,"l":22784,"c":22797.5,"v":122.25}
{"ts":1658955000000,"o":22797.5,"h":22842.5,"l":22797.5,"c":22830,"v":196.175}
{"ts":1658955060000,"o":22830,"h":22830.5,"l":22798,"c":22798,"v":60.835}
{"ts":1658955120000,"o":22798,"h":22798.5,"l":22761.5,"c":22762,"v":162.033}
{"ts":1658955180000,"o":22762,"h":22770,"l":22758.5,"c":22766.5,"v":108.831}
{"ts":1658955240000,"o":22766.5,"h":22784,"l":22766.5,"c":22776,"v":36.992}
{"ts":1658955300000,"o":22776,"h":22794.5,"l":22772.5,"c":22792.5,"v":35.643}
{"ts":1658955360000,"o":22792.5,"h":22802,"l":22780.5,"c":22795.5,"v":35.638}
{"ts":1658955420000,"o":22795.5,"h":22803,"l":22785.5,"c":22789.5,"v":56.873}
{"ts":1658955480000,"o":22789.5,"h":22792,"l":22770,"c":22770,"v":48.115}
{"ts":1658955540000,"o":22770,"h":22782,"l":22762,"c":22768.5,"v":71.114}
{"ts":1658955600000,"o":22768.5,"h":22780,"l":22768.5,"c":22776,"v":41.683}
{"ts":1658955660000,"o":22776,"h":22776.5,"l":22725,"c":22725,"v":301.11}
{"ts":1658955720000,"o":22725,"h":22725.5,"l":22706.5,"c":22709.5,"v":112.296}
{"ts":1658955780000,"o":22709.5,"h":22717.5,"l":22681,"c":22684,"v":259.289}
{"ts":1658955840000,"o":22684,"h":22699.5,"l":22684,"c":22693,"v":47.472}
{"ts":1658955900000,"o":22693,"h":22702,"l":22680.5,"c":22702,"v":70.336}
{"ts":1658955960000,"o":22702,"h":22704,"l":22690.5,"c":22704,"v":42.345}
{"ts":1658956020000,"o":22704,"h":22704,"l":22680.5,"c":22680.5,"v":64.171}
{"ts":1658956080000,"o":22680.5,"h":22708,"l":22680.5,"c":22704,"v":61.573}
{"ts":1658956140000,"o":22704,"h":22732.5,"l":22697,"c":22697,"v":104.352}
{"ts":1658956200000,"o":22697,"h":22705,"l":22694.5,"c":22704.5,"v":52.327}
{"ts":1658956260000,"o":22704.5,"h":22718,"l":22704.5,"c":22715.5,"v":39.259}
{"ts":1658956320000,"o":22715.5,"h":22722,"l":22701,"c":22701,"v":47.141}
{"ts":1658956380000,"o":22701,"h":22716.5,"l":22701,"c":22716,"v":23.987}
{"ts":1658956440000,"o":22716,"h":22718.5,"l":22711.5,"c":22712.5,"v":17.664}
{"ts":1658956500000,"o":22712.5,"h":22713,"l":22691,"c":22691,"v":47.245}
{"ts":1658956560000,"o":22691,"h":22692.5,"l":22684,"c":22684.5,"v":72.251}
{"ts":1658956620000,"o":22684.5,"h":22688,"l":22672,"c":22681,"v":58.32}
{"ts":1658956680000,"o":22681,"h":22701,"l":22678.5,"c":22686.5,"v":113.268}
{"ts":1658956740000,"o":22686.5,"h":22693,"l":22677,"c":22686.5,"v":68.512}
{"ts":1658956800000,"o":22686.5,"h":22701,"l":22686.5,"c":22700.5,"v":42.576}
{"ts":1658956860000,"o":22700.5,"h":22706.5,"l":22694,"c":22700,"v":40.795}
{"ts":1658956920000,"o":22700,"h":22700,"l":22691,"c":22692.5,"v":25.636}
{"ts":1658956980000,"o":22692.5,"h":22699.5,"l":22683,"c":22699,"v":52.043}
{"ts":1658957040000,"o":22699,"h":22699.5,"l":22695.5,"c":22698.5,"v":8.764}
{"ts":1658957100000,"o":22698.5,"h":22699,"l":22689.5,"c":22689.5,"v":10.57}
{"ts":1658957160000,"o":22689.5,"h":22710,"l":22689.5,"c":22703.5,"v":32.059}
{"ts":1658957220000,"o":22703.5,"h":22703.5,"l":22695,"c":22696,"v":17.808}
{"ts":1658957280000,"o":22696,"h":22699,"l":22685,"c":22689,"v":90.899}
{"ts":1658957340000,"o":22689,"h":22689,"l":22687.5,"c":22688,"v":23.532}
{"ts":1658957400000,"o":22688,"h":22688,"l":22680,"c":22681,"v":25.881}
{"ts":1658957460000,"o":22681,"h":22681,"l":22627.5,"c":22627.5,"v":267.7}
{"ts":1658957520000,"o":22627.5,"h":22631,"l":22583.5,"c":22600.5,"v":552.812}
{"ts":1658957580000,"o":22600.5,"h":22607.5,"l":22598,"c":22601,"v":73.904}
{"ts":1658957640000,"o":22601,"h":22602,"l":22564.5,"c":22584.5,"v":191.739}
{"ts":1658957700000,"o":22584.5,"h":22600.5,"l":22582,"c":22597,"v":75.969}
{"ts":1658957760000,"o":22597,"h":22645,"l":22597,"c":22644.5,"v":126.529}
{"ts":1658957820000,"o":22644.5,"h":22662,"l":22634,"c":22656.5,"v":60.389}
{"ts":1658957880000,"o":22656.5,"h":22678,"l":22656.5,"c":22677.5,"v":63.829}
{"ts":1658957940000,"o":22677.5,"h":22681,"l":22651.5,"c":22664.5,"v":97.14}
{"ts":1658958000000,"o":22664.5,"h":22677,"l":22664.5,"c":22674.5,"v":38.013}
{"ts":1658958060000,"o":22674.5,"h":22719.5,"l":22674.5,"c":22707,"v":195.751}
{"ts":1658958120000,"o":22707,"h":22710.5,"l":22662.5,"c":22675.5,"v":94.233}
{"ts":1658958180000,"o":22675.5,"h":22721,"l":22675.5,"c":22689,"v":58.486}
{"ts":1658958240000,"o":22689,"h":22689,"l":22687,"c":22687.5,"v":21.634}
{"ts":1658958300000,"o":22687.5,"h":22720,"l":22687,"c":22709,"v":97.938}
{"ts":1658958360000,"o":22709,"h":22709,"l":22680.5,"c":22690.5,"v":25.685}
{"ts":1658958420000,"o":22690.5,"h":22691,"l":22679,"c":22679,"v":65.827}
{"ts":1658958480000,"o":22679,"h":22679.5,"l":22653.5,"c":22653.5,"v":79.553}
{"ts":1658958540000,"o":22653.5,"h":22687,"l":22652,"c":22654.5,"v":40.149}
{"ts":1658958600000,"o":22654.5,"h":22668,"l":22654.5,"c":22655.5,"v":35.183}
{"ts":1658958660000,"o":22655.5,"h":22662,"l":22650,"c":22658,"v":65.69}
{"ts":1658958720000,"o":22658,"h":22670.5,"l":22656.5,"c":22663.5,"v":50.626}
{"ts":1658958780000,"o":22663.5,"h":22668.5,"l":22650,"c":22650,"v":28.556}
{"ts":1658958840000,"o":22650,"h":22650.5,"l":22642,"c":22642,"v":35.889}
{"ts":1658958900000,"o":22642,"h":22644,"l":22605,"c":22606.5,"v":111.442}
{"ts":1658958960000,"o":22606.5,"h":22634.5,"l":22600,"c":22626,"v":155.105}
{"ts":1658959020000,"o":22626,"h":22641,"l":22620,"c":22641,"v":176.981}
{"ts":1658959080000,"o":22641,"h":22700,"l":22641,"c":22699.5,"v":166.043}
{"ts":1658959140000,"o":22699.5,"h":22757.5,"l":22668.5,"c":22668.5,"v":229.413}
{"ts":1658959200000,"o":22668.5,"h":22686,"l":22668.5,"c":22681.5,"v":106.498}
{"ts":1658959260000,"o":22681.5,"h":22721.5,"l":22681.5,"c":22696,"v":125.653}
{"ts":1658959320000,"o":22696,"h":22715,"l":22677,"c":22689.5,"v":53.441}
{"ts":1658959380000,"o":22689.5,"h":22693.5,"l":22672,"c":22680.5,"v":97.64}
{"ts":1658959440000,"o":22680.5,"h":22681,"l":22639.5,"c":22655,"v":114.511}
{"ts":1658959500000,"o":22655,"h":22704,"l":22654.5,"c":22684,"v":274.5}
{"ts":1658959560000,"o":22684,"h":22706.5,"l":22676.5,"c":22700.5,"v":206.758}
{"ts":1658959620000,"o":22700.5,"h":22738.5,"l":22700,"c":22736,"v":121.285}
{"ts":1658959680000,"o":22736,"h":22767,"l":22728,"c":22731,"v":335.598}
{"ts":1658959740000,"o":22731,"h":22783,"l":22730.5,"c":22736,"v":294.7}
{"ts":1658959800000,"o":22736,"h":22768,"l":22731.5,"c":22767.5,"v":98.427}
{"ts":1658959860000,"o":22767.5,"h":22781,"l":22755,"c":22756,"v":148.56}
{"ts":1658959920000,"o":22756,"h":22758.5,"l":22734.5,"c":22754,"v":139.273}
{"ts":1658959980000,"o":22754,"h":22760.5,"l":22739,"c":22743,"v":86.008}
{"ts":1658960040000,"o":22743,"h":22766,"l":22739,"c":22763.5,"v":66.62}
{"ts":1658960100000,"o":22763.5,"h":22800,"l":22758,"c":22778,"v":224.595}
{"ts":1658960160000,"o":22778,"h":22778,"l":22755,"c":22762,"v":72.14}
{"ts":1658960220000,"o":22762,"h":22787.5,"l":22761.5,"c":22774.5,"v":63.266}
{"ts":1658960280000,"o":22774.5,"h":22798,"l":22769,"c":22792.5,"v":129.647}
{"ts":1658960340000,"o":22792.5,"h":22795,"l":22763,"c":22769.5,"v":93.196}
{"ts":1658960400000,"o":22769.5,"h":22784,"l":22762,"c":22780,"v":98.297}
{"ts":1658960460000,"o":22780,"h":22780,"l":22765,"c":22772,"v":51.45}
{"ts":1658960520000,"o":22772,"h":22780.5,"l":22769,"c":22780.5,"v":39.396}
{"ts":1658960580000,"o":22780.5,"h":22815,"l":22780.5,"c":22786.5,"v":155.141}
{"ts":1658960640000,"o":22786.5,"h":22808.5,"l":22786,"c":22808.5,"v":50.936}
{"ts":1658960700000,"o":22808.5,"h":22808.5,"l":22794,"c":22805,"v":137.167}
{"ts":1658960760000,"o":22805,"h":22819.5,"l":22801,"c":22806.5,"v":92.17}
{"ts":1658960820000,"o":22806.5,"h":22824,"l":22795.5,"c":22820,"v":232.256}
{"ts":1658960880000,"o":22820,"h":22830.5,"l":22815.5,"c":22829.5,"v":128.748}
{"ts":1658960940000,"o":22829.5,"h":22846,"l":22829.5,"c":22839.5,"v":95.931}
{"ts":1658961000000,"o":22839.5,"h":22843,"l":22822.5,"c":22832,"v":124.145}
{"ts":1658961060000,"o":22832,"h":22875.5,"l":22831.5,"c":22842.5,"v":302.231}
{"ts":1658961120000,"o":22842.5,"h":22846,"l":22827.5,"c":22840.5,"v":123.316}
{"ts":1658961180000,"o":22840.5,"h":22840.5,"l":22800,"c":22801,"v":211.537}
{"ts":1658961240000,"o":22801,"h":22821,"l":22793.5,"c":22813.5,"v":148.001}
{"ts":1658961300000,"o":22813.5,"h":22821.5,"l":22800,"c":22821.5,"v":107.914}
{"ts":1658961360000,"o":22821.5,"h":22828,"l":22749,"c":22771,"v":438.452}
{"ts":1658961420000,"o":22771,"h":22806,"l":22770.5,"c":22787.5,"v":130.345}
{"ts":1658961480000,"o":22787.5,"h":22798.5,"l":22743,"c":22745,"v":316.961}
{"ts":1658961540000,"o":22745,"h":22784,"l":22739,"c":22784,"v":215.789}
{"ts":1658961600000,"o":22784,"h":22788,"l":22765.5,"c":22773.5,"v":33.375}
{"ts":1658961660000,"o":22773.5,"h":22781.5,"l":22760,"c":22779.5,"v":51.599}
{"ts":1658961720000,"o":22779.5,"h":22796.5,"l":22779.5,"c":22789,"v":56.126}
{"ts":1658961780000,"o":22789,"h":22795.5,"l":22787.5,"c":22795,"v":65.978}
{"ts":1658961840000,"o":22795,"h":22813.5,"l":22780,"c":22805,"v":130.055}
{"ts":1658961900000,"o":22805,"h":22809,"l":22804,"c":22807,"v":46.343}
{"ts":1658961960000,"o":22807,"h":22808.5,"l":22801,"c":22804,"v":53.75}
{"ts":1658962020000,"o":22804,"h":22804.5,"l":22784.5,"c":22804.5,"v":122.154}
{"ts":1658962080000,"o":22804.5,"h":22805.5,"l":22792,"c":22798.5,"v":24.895}
{"ts":1658962140000,"o":22798.5,"h":22838,"l":22794,"c":22837.5,"v":137.381}
{"ts":1658962200000,"o":22837.5,"h":22838.5,"l":22813,"c":22813.5,"v":137.947}
{"ts":1658962260000,"o":22813.5,"h":22816,"l":22792.5,"c":22805,"v":97.716}
{"ts":1658962320000,"o":22805,"h":22946,"l":22802.5,"c":22901,"v":859.672}
{"ts":1658962380000,"o":22901,"h":22901,"l":22860,"c":22878.5,"v":302.277}
{"ts":1658962440000,"o":22878.5,"h":22878.5,"l":22850,"c":22863,"v":165.667}
{"ts":1658962500000,"o":22863,"h":22887,"l":22853,"c":22884,"v":83.993}
{"ts":1658962560000,"o":22884,"h":22884.5,"l":22852,"c":22857,"v":230.907}
{"ts":1658962620000,"o":22857,"h":22873,"l":22857,"c":22865.5,"v":54.875}
{"ts":1658962680000,"o":22865.5,"h":22865.5,"l":22842,"c":22847,"v":98.731}
{"ts":1658962740000,"o":22847,"h":22860,"l":22847,"c":22859.5,"v":105.511}
{"ts":1658962800000,"o":22859.5,"h":22860,"l":22813.5,"c":22848,"v":171.499}
{"ts":1658962860000,"o":22848,"h":22848,"l":22834.5,"c":22838.5,"v":32.274}
{"ts":1658962920000,"o":22838.5,"h":22849,"l":22838.5,"c":22849,"v":24.836}
{"ts":1658962980000,"o":22849,"h":22867,"l":22848.5,"c":22866.5,"v":77.729}
{"ts":1658963040000,"o":22866.5,"h":22887,"l":22857.5,"c":22886.5,"v":44.498}
{"ts":1658963100000,"o":22886.5,"h":22887,"l":22870,"c":22870,"v":72.688}
{"ts":1658963160000,"o":22870,"h":22870.5,"l":22859,"c":22861.5,"v":21.787}
{"ts":1658963220000,"o":22861.5,"h":22885,"l":22860,"c":22877,"v":146.679}
{"ts":1658963280000,"o":22877,"h":22894.5,"l":22877,"c":22890.5,"v":232.207}
{"ts":1658963340000,"o":22890.5,"h":22894,"l":22881.5,"c":22889.5,"v":33.834}
{"ts":1658963400000,"o":22889.5,"h":22900,"l":22889,"c":22896.5,"v":88.725}
{"ts":1658963460000,"o":22896.5,"h":22904.5,"l":22881,"c":22883.5,"v":70.228}
{"ts":1658963520000,"o":22883.5,"h":22890.5,"l":22880.5,"c":22890.5,"v":51.507}
{"ts":1658963580000,"o":22890.5,"h":22890.5,"l":22864.5,"c":22872.5,"v":122.895}
{"ts":1658963640000,"o":22872.5,"h":22900,"l":22870.5,"c":22900,"v":71.689}
{"ts":1658963700000,"o":22900,"h":22927.5,"l":22890.5,"c":22895,"v":134.941}
{"ts":1658963760000,"o":22895,"h":22917,"l":22878.5,"c":22889,"v":126.723}
{"ts":1658963820000,"o":22889,"h":22889,"l":22827.5,"c":22835,"v":178.237}
{"ts":1658963880000,"o":22835,"h":22855.5,"l":22835,"c":22853.5,"v":80.149}
{"ts":1658963940000,"o":22853.5,"h":22854,"l":22820.5,"c":22823.5,"v":120.363}
{"ts":1658964000000,"o":22823.5,"h":22840,"l":22810,"c":22824.5,"v":196.78}
{"ts":1658964060000,"o":22824.5,"h":22849.5,"l":22824.5,"c":22845,"v":43.914}
{"ts":1658964120000,"o":22845,"h":22845,"l":22832,"c":22835.5,"v":50.573}
{"ts":1658964180000,"o":22835.5,"h":22850,"l":22835,"c":22849.5,"v":62.494}
{"ts":1658964240000,"o":22849.5,"h":22850,"l":22835,"c":22835.5,"v":42.938}
{"ts":1658964300000,"o":22835.5,"h":22846,"l":22835,"c":22846,"v":18.579}
{"ts":1658964360000,"o":22846,"h":22868.5,"l":22845.5,"c":22868,"v":33.508}
{"ts":1658964420000,"o":22868,"h":22868,"l":22846.5,"c":22847,"v":51.634}
{"ts":1658964480000,"o":22847,"h":22851.5,"l":22843,"c":22843.5,"v":16.036}
{"ts":1658964540000,"o":22843.5,"h":22871,"l":22843,"c":22870,"v":46.762}
{"ts":1658964600000,"o":22870,"h":22870.5,"l":22837,"c":22841,"v":59.509}
{"ts":1658964660000,"o":22841,"h":22861.5,"l":22841,"c":22845,"v":116.837}
{"ts":1658964720000,"o":22845,"h":22860,"l":22845,"c":22845.5,"v":113.695}
{"ts":1658964780000,"o":22845.5,"h":22849.5,"l":22833.5,"c":22837,"v":60.31}
{"ts":1658964840000,"o":22837,"h":22840,"l":22836.5,"c":22839.5,"v":12.255}
{"ts":1658964900000,"o":22839.5,"h":22842.5,"l":22838.5,"c":22842.5,"v":35.463}
{"ts":1658964960000,"o":22842.5,"h":22844,"l":22816.5,"c":22822.5,"v":203.264}
{"ts":1658965020000,"o":22822.5,"h":22823,"l":22812,"c":22815.5,"v":89.232}
{"ts":1658965080000,"o":22815.5,"h":22826,"l":22811.5,"c":22819.5,"v":40.642}
{"ts":1658965140000,"o":22819.5,"h":22824,"l":22791.5,"c":22800,"v":101.934}
{"ts":1658965200000,"o":22800,"h":22815,"l":22799.5,"c":22810.5,"v":54.422}
{"ts":1658965260000,"o":22810.5,"h":22815,"l":22810,"c":22810,"v":60.09}
{"ts":1658965320000,"o":22810,"h":22819,"l":22801.5,"c":22813.5,"v":86.435}
{"ts":1658965380000,"o":22813.5,"h":22839,"l":22813,"c":22835.5,"v":23.263}
{"ts":1658965440000,"o":22835.5,"h":22856.5,"l":22835,"c":22835,"v":75.35}
{"ts":1658965500000,"o":22835,"h":22860.5,"l":22834.5,"c":22860,"v":50.575}
{"ts":1658965560000,"o":22860,"h":22860.5,"l":22854.5,"c":22859.5,"v":61.584}
{"ts":1658965620000,"o":22859.5,"h":22900,"l":22859.5,"c":22899.5,"v":328.294}
{"ts":1658965680000,"o":22899.5,"h":22900,"l":22870.5,"c":22878.5,"v":171.873}
{"ts":1658965740000,"o":22878.5,"h":22881,"l":22869,"c":22871.5,"v":41.884}
{"ts":1658965800000,"o":22871.5,"h":22891,"l":22871.5,"c":22887.5,"v":44.161}
{"ts":1658965860000,"o":22887.5,"h":22909,"l":22887.5,"c":22904.5,"v":160.084}
{"ts":1658965920000,"o":22904.5,"h":22985,"l":22900,"c":22937,"v":727.144}
{"ts":1658965980000,"o":22937,"h":22948.5,"l":22916,"c":22918.5,"v":124.78}
{"ts":1658966040000,"o":22918.5,"h":22938.5,"l":22918,"c":22930,"v":88.026}
{"ts":1658966100000,"o":22930,"h":22930.5,"l":22913,"c":22919.5,"v":42.798}
{"ts":1658966160000,"o":22919.5,"h":22920,"l":22912,"c":22913,"v":18.064}
{"ts":1658966220000,"o":22913,"h":22929.5,"l":22910,"c":22927.5,"v":58.529}
{"ts":1658966280000,"o":22927.5,"h":22949,"l":22913.5,"c":22945.5,"v":154.657}
{"ts":1658966340000,"o":22945.5,"h":22946,"l":22935,"c":22938,"v":93.218}
{"ts":1658966400000,"o":22938,"h":22980,"l":22938,"c":22968.5,"v":236.125}
{"ts":1658966460000,"o":22968.5,"h":22969,"l":22949.5,"c":22949.5,"v":72.149}
{"ts":1658966520000,"o":22949.5,"h":23000,"l":22935.5,"c":22946.5,"v":384.093}
{"ts":1658966580000,"o":22946.5,"h":22975,"l":22920,"c":22920.5,"v":339.277}
{"ts":1658966640000,"o":22920.5,"h":22925,"l":22898.5,"c":22908,"v":257.99}
{"ts":1658966700000,"o":22908,"h":22911.5,"l":22892,"c":22908.5,"v":139.882}
{"ts":1658966760000,"o":22908.5,"h":22929.5,"l":22899.5,"c":22929,"v":141.15}
{"ts":1658966820000,"o":22929,"h":23044,"l":22929,"c":23033,"v":813.417}
{"ts":1658966880000,"o":23033,"h":23056.5,"l":22925,"c":22925,"v":491.905}
{"ts":1658966940000,"o":22925,"h":22936,"l":22911.5,"c":22911.5,"v":220.008}
{"ts":1658967000000,"o":22911.5,"h":22911.5,"l":22880.5,"c":22881,"v":153.516}
{"ts":1658967060000,"o":22881,"h":22881.5,"l":22855,"c":22879,"v":199.942}
{"ts":1658967120000,"o":22879,"h":22900,"l":22853,"c":22853,"v":113.89}
{"ts":1658967180000,"o":22853,"h":22890,"l":22853,"c":22890,"v":113.985}
{"ts":1658967240000,"o":22890,"h":22890,"l":22835,"c":22852,"v":200.817}
{"ts":1658967300000,"o":22852,"h":22871,"l":22851.5,"c":22869.5,"v":98.113}
{"ts":1658967360000,"o":22869.5,"h":22877.5,"l":22869.5,"c":22877.5,"v":67.049}
{"ts":1658967420000,"o":22877.5,"h":22880,"l":22857.5,"c":22857.5,"v":93.709}
{"ts":1658967480000,"o":22857.5,"h":22876,"l":22857,"c":22857,"v":35.607}
{"ts":1658967540000,"o":22857,"h":22874.5,"l":22835,"c":22842.5,"v":46.219}
{"ts":1658967600000,"o":22842.5,"h":22852,"l":22830,"c":22849,"v":192.618}
{"ts":1658967660000,"o":22849,"h":22854,"l":22844.5,"c":22848.5,"v":58.899}
{"ts":1658967720000,"o":22848.5,"h":22855,"l":22836,"c":22850.5,"v":80.188}
{"ts":1658967780000,"o":22850.5,"h":22851,"l":22830,"c":22838,"v":89.292}
{"ts":1658967840000,"o":22838,"h":22840,"l":22830,"c":22831.5,"v":34.183}
{"ts":1658967900000,"o":22831.5,"h":22831.5,"l":22830,"c":22830,"v":28.518}
{"ts":1658967960000,"o":22830,"h":22843,"l":22803.5,"c":22842.5,"v":219.756}
{"ts":1658968020000,"o":22842.5,"h":22843,"l":22833.5,"c":22836,"v":35.443}
{"ts":1658968080000,"o":22836,"h":22837,"l":22815,"c":22823.5,"v":29.321}
{"ts":1658968140000,"o":22823.5,"h":22827,"l":22795,"c":22796.5,"v":87.66}
{"ts":1658968200000,"o":22796.5,"h":22813,"l":22784.5,"c":22807,"v":121.667}
{"ts":1658968260000,"o":22807,"h":22820,"l":22806.5,"c":22819.5,"v":49.04}
{"ts":1658968320000,"o":22819.5,"h":22824,"l":22800,"c":22806.5,"v":37.901}
{"ts":1658968380000,"o":22806.5,"h":22814.5,"l":22802,"c":22802.5,"v":25.757}
{"ts":1658968440000,"o":22802.5,"h":22845,"l":22802,"c":22840.5,"v":139.787}
{"ts":1658968500000,"o":22840.5,"h":22840.5,"l":22810,"c":22814.5,"v":40.425}
{"ts":1658968560000,"o":22814.5,"h":22824.5,"l":22813.5,"c":22818.5,"v":34.974}
{"ts":1658968620000,"o":22818.5,"h":22819.5,"l":22810,"c":22812.5,"v":47.523}
{"ts":1658968680000,"o":22812.5,"h":22815,"l":22796,"c":22796.5,"v":28.997}
{"ts":1658968740000,"o":22796.5,"h":22816,"l":22790,"c":22816,"v":38.152}
{"ts":1658968800000,"o":22816,"h":22816,"l":22793.5,"c":22793.5,"v":35.525}
{"ts":1658968860000,"o":22793.5,"h":22796.5,"l":22762,"c":22777,"v":153.834}
{"ts":1658968920000,"o":22777,"h":22777.5,"l":22756.5,"c":22756.5,"v":78.984}
{"ts":1658968980000,"o":22756.5,"h":22764.5,"l":22756.5,"c":22764.5,"v":52.624}
{"ts":1658969040000,"o":22764.5,"h":22782.5,"l":22746.5,"c":22747,"v":212.671}
{"ts":1658969100000,"o":22747,"h":22757.5,"l":22747,"c":22757,"v":62.186}
{"ts":1658969160000,"o":22757,"h":22762.5,"l":22753,"c":22762,"v":65.607}
{"ts":1658969220000,"o":22762,"h":22762.5,"l":22762,"c":22762,"v":25.779}
{"ts":1658969280000,"o":22762,"h":22776.5,"l":22754,"c":22761,"v":73.087}
{"ts":1658969340000,"o":22761,"h":22834,"l":22760.5,"c":22821,"v":256.59}
{"ts":1658969400000,"o":22821,"h":22826.5,"l":22794.5,"c":22795,"v":65.591}
{"ts":1658969460000,"o":22795,"h":22809.5,"l":22790,"c":22809.5,"v":33.759}
{"ts":1658969520000,"o":22809.5,"h":22817,"l":22796,"c":22796,"v":18.893}
{"ts":1658969580000,"o":22796,"h":22810,"l":22780.5,"c":22780.5,"v":34.16}
{"ts":1658969640000,"o":22780.5,"h":22790.5,"l":22780.5,"c":22785,"v":18.263}
{"ts":1658969700000,"o":22785,"h":22790.5,"l":22784.5,"c":22784.5,"v":30.446}
{"ts":1658969760000,"o":22784.5,"h":22793.5,"l":22783.5,"c":22784,"v":36.644}
{"ts":1658969820000,"o":22784,"h":22793.5,"l":22783.5,"c":22786.5,"v":20.333}
{"ts":1658969880000,"o":22786.5,"h":22795,"l":22780.5,"c":22784.5,"v":24.11}
{"ts":1658969940000,"o":22784.5,"h":22785,"l":22772,"c":22776.5,"v":54.709}
{"ts":1658970000000,"o":22776.5,"h":22790,"l":22776,"c":22784.5,"v":21.066}
{"ts":1658970060000,"o":22784.5,"h":22785,"l":22758,"c":22760,"v":68.998}
{"ts":1658970120000,"o":22760,"h":22760.5,"l":22752,"c":22752,"v":38.022}
{"ts":1658970180000,"o":22752,"h":22759.5,"l":22750,"c":22752,"v":89.036}
{"ts":1658970240000,"o":22752,"h":22760,"l":22750,"c":22750.5,"v":48.713}
{"ts":1658970300000,"o":22750.5,"h":22760,"l":22750,"c":22758.5,"v":16.385}
{"ts":1658970360000,"o":22758.5,"h":22765,"l":22758,"c":22764.5,"v":13.783}
{"ts":1658970420000,"o":22764.5,"h":22765,"l":22754,"c":22754.5,"v":35.47}
{"ts":1658970480000,"o":22754.5,"h":22757,"l":22752,"c":22753.5,"v":18.172}
{"ts":1658970540000,"o":22753.5,"h":22757,"l":22748.5,"c":22749,"v":22.076}
{"ts":1658970600000,"o":22749,"h":22749,"l":22721.5,"c":22729.5,"v":172.162}
{"ts":1658970660000,"o":22729.5,"h":22740,"l":22729.5,"c":22735,"v":53.946}
{"ts":1658970720000,"o":22735,"h":22739.5,"l":22724,"c":22725,"v":89.22}
{"ts":1658970780000,"o":22725,"h":22728,"l":22711,"c":22714,"v":121.046}
{"ts":1658970840000,"o":22714,"h":22724.5,"l":22711,"c":22711,"v":54.919}
{"ts":1658970900000,"o":22711,"h":22719,"l":22708,"c":22718.5,"v":179.162}
{"ts":1658970960000,"o":22718.5,"h":22746.5,"l":22718.5,"c":22739.5,"v":60.835}
{"ts":1658971020000,"o":22739.5,"h":22757,"l":22738,"c":22751,"v":54.716}
{"ts":1658971080000,"o":22751,"h":22758,"l":22750.5,"c":22757.5,"v":24.62}
{"ts":1658971140000,"o":22757.5,"h":22765,"l":22757,"c":22765,"v":31.022}
{"ts":1658971200000,"o":22765,"h":22765,"l":22751,"c":22757,"v":46.833}
{"ts":1658971260000,"o":22757,"h":22757.5,"l":22750,"c":22750.5,"v":21.956}
{"ts":1658971320000,"o":22750.5,"h":22758,"l":22750,"c":22750,"v":27.181}
{"ts":1658971380000,"o":22750,"h":22758,"l":22750,"c":22758,"v":10.17}
{"ts":1658971440000,"o":22758,"h":22765.5,"l":22757.5,"c":22758,"v":23.966}
{"ts":1658971500000,"o":22758,"h":22763.5,"l":22735,"c":22735.5,"v":85.212}
{"ts":1658971560000,"o":22735.5,"h":22743,"l":22735,"c":22741.5,"v":27.279}
{"ts":1658971620000,"o":22741.5,"h":22747.5,"l":22735,"c":22735.5,"v":43.596}
{"ts":1658971680000,"o":22735.5,"h":22735.5,"l":22735,"c":22735,"v":16.986}
{"ts":1658971740000,"o":22735,"h":22741.5,"l":22735,"c":22738.5,"v":12.694}
{"ts":1658971800000,"o":22738.5,"h":22742,"l":22731.5,"c":22731.5,"v":25.652}
{"ts":1658971860000,"o":22731.5,"h":22749.5,"l":22731,"c":22747,"v":36.675}
{"ts":1658971920000,"o":22747,"h":22771,"l":22746.5,"c":22769,"v":81.816}
{"ts":1658971980000,"o":22769,"h":22769,"l":22750,"c":22753.5,"v":24.035}
{"ts":1658972040000,"o":22753.5,"h":22762.5,"l":22753,"c":22758,"v":26.895}
{"ts":1658972100000,"o":22758,"h":22758,"l":22743.5,"c":22743.5,"v":22.686}
{"ts":1658972160000,"o":22743.5,"h":22754.5,"l":22743.5,"c":22748.5,"v":13.142}
{"ts":1658972220000,"o":22748.5,"h":22749.5,"l":22745,"c":22749.5,"v":10.34}
{"ts":1658972280000,"o":22749.5,"h":22764.5,"l":22747.5,"c":22761,"v":15.792}
{"ts":1658972340000,"o":22761,"h":22761.5,"l":22751,"c":22751,"v":16.43}
{"ts":1658972400000,"o":22751,"h":22777,"l":22751,"c":22764,"v":27.992}
{"ts":1658972460000,"o":22764,"h":22764,"l":22756.5,"c":22759,"v":11.765}
{"ts":1658972520000,"o":22759,"h":22759,"l":22750.5,"c":22751.5,"v":30.066}
{"ts":1658972580000,"o":22751.5,"h":22751.5,"l":22740,"c":22740,"v":12.868}
{"ts":1658972640000,"o":22740,"h":22762,"l":22735,"c":22755,"v":60.546}
{"ts":1658972700000,"o":22755,"h":22772.5,"l":22754,"c":22754.5,"v":21.475}
{"ts":1658972760000,"o":22754.5,"h":22755,"l":22750,"c":22750,"v":32.762}
{"ts":1658972820000,"o":22750,"h":22756,"l":22750,"c":22754.5,"v":11.31}
{"ts":1658972880000,"o":22754.5,"h":22760,"l":22754,"c":22755,"v":11.226}
{"ts":1658972940000,"o":22755,"h":22755.5,"l":22755,"c":22755,"v":11.231}
{"ts":1658973000000,"o":22755,"h":22764,"l":22754.5,"c":22754.5,"v":26.62}
{"ts":1658973060000,"o":22754.5,"h":22755,"l":22744,"c":22744,"v":17.57}
{"ts":1658973120000,"o":22744,"h":22758.5,"l":22744,"c":22756,"v":21.916}
{"ts":1658973180000,"o":22756,"h":22758,"l":22739.5,"c":22739.5,"v":17.576}
{"ts":1658973240000,"o":22739.5,"h":22767.5,"l":22736.5,"c":22767,"v":33.661}
{"ts":1658973300000,"o":22767,"h":22767.5,"l":22762,"c":22762,"v":17.202}
{"ts":1658973360000,"o":22762,"h":22762.5,"l":22747,"c":22747,"v":9.448}
{"ts":1658973420000,"o":22747,"h":22762.5,"l":22742.5,"c":22762.5,"v":24.145}
{"ts":1658973480000,"o":22762.5,"h":22767,"l":22762,"c":22763,"v":56.673}
{"ts":1658973540000,"o":22763,"h":22767,"l":22761,"c":22761.5,"v":20.604}
{"ts":1658973600000,"o":22761.5,"h":22767,"l":22760,"c":22760,"v":59.664}
{"ts":1658973660000,"o":22760,"h":22760,"l":22745,"c":22747.5,"v":22.26}
{"ts":1658973720000,"o":22747.5,"h":22759.5,"l":22746.5,"c":22746.5,"v":12.991}
{"ts":1658973780000,"o":22746.5,"h":22749.5,"l":22738,"c":22738,"v":9.881}
{"ts":1658973840000,"o":22738,"h":22743,"l":22735,"c":22735,"v":19.898}
{"ts":1658973900000,"o":22735,"h":22740,"l":22735,"c":22739.5,"v":39.666}
{"ts":1658973960000,"o":22739.5,"h":22739.5,"l":22735,"c":22738,"v":22.653}
{"ts":1658974020000,"o":22738,"h":22739,"l":22734.5,"c":22734.5,"v":8.68}
{"ts":1658974080000,"o":22734.5,"h":22738,"l":22702,"c":22707.5,"v":103.907}
{"ts":1658974140000,"o":22707.5,"h":22717.5,"l":22698,"c":22717.5,"v":85.991}
{"ts":1658974200000,"o":22717.5,"h":22738,"l":22717,"c":22736,"v":43.724}
{"ts":1658974260000,"o":22736,"h":22736.5,"l":22735,"c":22735,"v":7.901}
{"ts":1658974320000,"o":22735,"h":22750.5,"l":22735,"c":22749.5,"v":38.878}
{"ts":1658974380000,"o":22749.5,"h":22750,"l":22746.5,"c":22746.5,"v":9.662}
{"ts":1658974440000,"o":22746.5,"h":22754,"l":22735,"c":22735,"v":25.146}
{"ts":1658974500000,"o":22735,"h":22745,"l":22734.5,"c":22743,"v":11.286}
{"ts":1658974560000,"o":22743,"h":22743,"l":22742,"c":22742,"v":7.107}
{"ts":1658974620000,"o":22742,"h":22742.5,"l":22721.5,"c":22721.5,"v":25.272}
{"ts":1658974680000,"o":22721.5,"h":22727,"l":22721.5,"c":22723,"v":7.643}
{"ts":1658974740000,"o":22723,"h":22723.5,"l":22723,"c":22723,"v":6.015}
{"ts":1658974800000,"o":22723,"h":22726.5,"l":22723,"c":22725.5,"v":18.491}
{"ts":1658974860000,"o":22725.5,"h":22730,"l":22725,"c":22730,"v":9.483}
{"ts":1658974920000,"o":22730,"h":22730,"l":22726.5,"c":22729,"v":16.844}
{"ts":1658974980000,"o":22729,"h":22729.5,"l":22729,"c":22729,"v":2.819}
{"ts":1658975040000,"o":22729,"h":22729.5,"l":22720,"c":22720,"v":27.036}
{"ts":1658975100000,"o":22720,"h":22726.5,"l":22720,"c":22726.5,"v":8.86}
{"ts":1658975160000,"o":22726.5,"h":22727,"l":22720,"c":22722.5,"v":29.533}
{"ts":1658975220000,"o":22722.5,"h":22723.5,"l":22722.5,"c":22723,"v":7.274}
{"ts":1658975280000,"o":22723,"h":22730,"l":22723,"c":22729.5,"v":11.277}
{"ts":1658975340000,"o":22729.5,"h":22741,"l":22724,"c":22725.5,"v":36.172}
{"ts":1658975400000,"o":22725.5,"h":22746,"l":22725.5,"c":22746,"v":13.931}
{"ts":1658975460000,"o":22746,"h":22749.5,"l":22745.5,"c":22749.5,"v":16.926}
{"ts":1658975520000,"o":22749.5,"h":22764,"l":22749,"c":22763.5,"v":58.331}
{"ts":1658975580000,"o":22763.5,"h":22764,"l":22755.5,"c":22761.5,"v":14.966}
{"ts":1658975640000,"o":22761.5,"h":22770,"l":22761.5,"c":22770,"v":54.822}
{"ts":1658975700000,"o":22770,"h":22826,"l":22769.5,"c":22815,"v":360.11}
{"ts":1658975760000,"o":22815,"h":22815,"l":22785,"c":22786.5,"v":76.678}
{"ts":1658975820000,"o":22786.5,"h":22795.5,"l":22785,"c":22793,"v":39.93}
{"ts":1658975880000,"o":22793,"h":22825,"l":22792.5,"c":22825,"v":96.066}
{"ts":1658975940000,"o":22825,"h":22825,"l":22804,"c":22817,"v":99.676}
{"ts":1658976000000,"o":22817,"h":22817.5,"l":22800,"c":22800.5,"v":43.253}
{"ts":1658976060000,"o":22800.5,"h":22800.5,"l":22790,"c":22795.5,"v":45.108}
{"ts":1658976120000,"o":22795.5,"h":22877.5,"l":22795.5,"c":22868,"v":418.806}
{"ts":1658976180000,"o":22868,"h":22868,"l":22838.5,"c":22862,"v":166.357}
{"ts":1658976240000,"o":22862,"h":22946.5,"l":22862,"c":22923.5,"v":953.721}
{"ts":1658976300000,"o":22923.5,"h":23040,"l":22923.5,"c":23000,"v":958.402}
{"ts":1658976360000,"o":23000,"h":23225,"l":22993.5,"c":23200,"v":3022.56}
{"ts":1658976420000,"o":23200,"h":23452,"l":23165.5,"c":23354,"v":3144.401}
{"ts":1658976480000,"o":23354,"h":23370,"l":23301,"c":23331,"v":813.357}
{"ts":1658976540000,"o":23331,"h":23372,"l":23275,"c":23371.5,"v":458.926}
{"ts":1658976600000,"o":23371.5,"h":23439.5,"l":23340,"c":23395.5,"v":887.978}
{"ts":1658976660000,"o":23395.5,"h":23395.5,"l":23363,"c":23374,"v":319.856}
{"ts":1658976720000,"o":23374,"h":23419,"l":23368,"c":23387,"v":352.861}
{"ts":1658976780000,"o":23387,"h":23396,"l":23368,"c":23368,"v":196.522}
{"ts":1658976840000,"o":23368,"h":23391,"l":23322,"c":23391,"v":435.612}
{"ts":1658976900000,"o":23391,"h":23391,"l":23357.5,"c":23361.5,"v":183.078}
{"ts":1658976960000,"o":23361.5,"h":23362,"l":23255,"c":23271,"v":617.306}
{"ts":1658977020000,"o":23271,"h":23301.5,"l":23265.5,"c":23271.5,"v":240.867}
{"ts":1658977080000,"o":23271.5,"h":23279.5,"l":23255,"c":23263,"v":135.19}
{"ts":1658977140000,"o":23263,"h":23283.5,"l":23252.5,"c":23274,"v":259.695}
{"ts":1658977200000,"o":23274,"h":23313.5,"l":23261,"c":23301,"v":190.692}
{"ts":1658977260000,"o":23301,"h":23301.5,"l":23263,"c":23272.5,"v":245.756}
{"ts":1658977320000,"o":23272.5,"h":23280,"l":23240,"c":23247.5,"v":148.584}
{"ts":1658977380000,"o":23247.5,"h":23250,"l":23212,"c":23220,"v":148.687}
{"ts":1658977440000,"o":23220,"h":23232,"l":23210,"c":23223,"v":125.748}
{"ts":1658977500000,"o":23223,"h":23269,"l":23220,"c":23234.5,"v":221.163}
{"ts":1658977560000,"o":23234.5,"h":23274,"l":23234.5,"c":23256,"v":198.967}
{"ts":1658977620000,"o":23256,"h":23260,"l":23238,"c":23248.5,"v":68.14}
{"ts":1658977680000,"o":23248.5,"h":23248.5,"l":23235,"c":23248,"v":64.744}
{"ts":1658977740000,"o":23248,"h":23248.5,"l":23230,"c":23242,"v":96.501}
{"ts":1658977800000,"o":23242,"h":23261.5,"l":23240,"c":23261,"v":117.089}
{"ts":1658977860000,"o":23261,"h":23261.5,"l":23234,"c":23238.5,"v":79.94}
{"ts":1658977920000,"o":23238.5,"h":23240,"l":23234,"c":23240,"v":27.443}
{"ts":1658977980000,"o":23240,"h":23240,"l":23211,"c":23215,"v":61.882}
{"ts":1658978040000,"o":23215,"h":23228,"l":23213,"c":23228,"v":94.479}
{"ts":1658978100000,"o":23228,"h":23241,"l":23213,"c":23241,"v":66.612}
{"ts":1658978160000,"o":23241,"h":23247,"l":23225,"c":23246.5,"v":45.177}
{"ts":1658978220000,"o":23246.5,"h":23261,"l":23246.5,"c":23260.5,"v":30.545}
{"ts":1658978280000,"o":23260.5,"h":23293,"l":23253,"c":23284,"v":123.569}
{"ts":1658978340000,"o":23284,"h":23284.5,"l":23268.5,"c":23269,"v":65.733}
{"ts":1658978400000,"o":23269,"h":23278.5,"l":23256.5,"c":23260.5,"v":42.844}
{"ts":1658978460000,"o":23260.5,"h":23270,"l":23251,"c":23256.5,"v":112.05}
{"ts":1658978520000,"o":23256.5,"h":23271.5,"l":23256.5,"c":23271,"v":72.263}
{"ts":1658978580000,"o":23271,"h":23271.5,"l":23250,"c":23261,"v":75.291}
{"ts":1658978640000,"o":23261,"h":23261.5,"l":23240,"c":23242.5,"v":35.359}
{"ts":1658978700000,"o":23242.5,"h":23275.5,"l":23242.5,"c":23275,"v":63.345}
{"ts":1658978760000,"o":23275,"h":23275.5,"l":23249.5,"c":23250,"v":72.942}
{"ts":1658978820000,"o":23250,"h":23254,"l":23240,"c":23240,"v":72.975}
{"ts":1658978880000,"o":23240,"h":23240.5,"l":23231,"c":23233,"v":91.106}
{"ts":1658978940000,"o":23233,"h":23233,"l":23179.5,"c":23180.5,"v":214.021}
{"ts":1658979000000,"o":23180.5,"h":23180.5,"l":23127,"c":23131,"v":389.192}
{"ts":1658979060000,"o":23131,"h":23146,"l":23120,"c":23120,"v":173.869}
{"ts":1658979120000,"o":23120,"h":23137.5,"l":23115,"c":23129.5,"v":265.689}
{"ts":1658979180000,"o":23129.5,"h":23158,"l":23126.5,"c":23149.5,"v":195.948}
{"ts":1658979240000,"o":23149.5,"h":23150.5,"l":23133,"c":23150.5,"v":65.767}
{"ts":1658979300000,"o":23150.5,"h":23158,"l":23144.5,"c":23151.5,"v":60.671}
{"ts":1658979360000,"o":23151.5,"h":23151.5,"l":23143,"c":23151.5,"v":55.376}
{"ts":1658979420000,"o":23151.5,"h":23151.5,"l":23126.5,"c":23133,"v":68.67}
{"ts":1658979480000,"o":23133,"h":23133,"l":23122,"c":23122.5,"v":63.292}
{"ts":1658979540000,"o":23122.5,"h":23130,"l":23119.5,"c":23129.5,"v":138.056}
{"ts":1658979600000,"o":23129.5,"h":23130,"l":23102.5,"c":23124,"v":206.715}
{"ts":1658979660000,"o":23124,"h":23130,"l":23094,"c":23102.5,"v":191.88}
{"ts":1658979720000,"o":23102.5,"h":23114,"l":23102.5,"c":23104.5,"v":54.243}
{"ts":1658979780000,"o":23104.5,"h":23128,"l":23101,"c":23127.5,"v":155.363}
{"ts":1658979840000,"o":23127.5,"h":23131.5,"l":23103,"c":23113,"v":178.19}
{"ts":1658979900000,"o":23113,"h":23127.5,"l":23113,"c":23124,"v":41.96}
{"ts":1658979960000,"o":23124,"h":23154,"l":23124,"c":23130.5,"v":177.92}
{"ts":1658980020000,"o":23130.5,"h":23132,"l":23120,"c":23132,"v":34.913}
{"ts":1658980080000,"o":23132,"h":23138,"l":23123.5,"c":23124,"v":111.617}
{"ts":1658980140000,"o":23124,"h":23129.5,"l":23120,"c":23128,"v":56.881}
{"ts":1658980200000,"o":23128,"h":23136,"l":23123,"c":23136,"v":52.649}
{"ts":1658980260000,"o":23136,"h":23136,"l":23125,"c":23131,"v":38.264}
{"ts":1658980320000,"o":23131,"h":23132.5,"l":23130,"c":23132,"v":20.875}
{"ts":1658980380000,"o":23132,"h":23152,"l":23132,"c":23138.5,"v":101.935}
{"ts":1658980440000,"o":23138.5,"h":23139,"l":23125.5,"c":23126.5,"v":23.471}
{"ts":1658980500000,"o":23126.5,"h":23145.5,"l":23125,"c":23142.5,"v":95.584}
{"ts":1658980560000,"o":23142.5,"h":23142.5,"l":23124.5,"c":23127,"v":22.106}
{"ts":1658980620000,"o":23127,"h":23139,"l":23126.5,"c":23138.5,"v":26.894}
{"ts":1658980680000,"o":23138.5,"h":23139,"l":23109.5,"c":23109.5,"v":34.566}
{"ts":1658980740000,"o":23109.5,"h":23130,"l":23109,"c":23126.5,"v":66.84}
{"ts":1658980800000,"o":23126.5,"h":23127,"l":23116,"c":23126.5,"v":90.825}
{"ts":1658980860000,"o":23126.5,"h":23135,"l":23126.5,"c":23129.5,"v":84.185}
{"ts":1658980920000,"o":23129.5,"h":23136,"l":23127,"c":23127.5,"v":22.602}
{"ts":1658980980000,"o":23127.5,"h":23150,"l":23127,"c":23150,"v":99.63}
{"ts":1658981040000,"o":23150,"h":23180.5,"l":23147,"c":23176,"v":490.204}
{"ts":1658981100000,"o":23176,"h":23176,"l":23162,"c":23162,"v":99.206}
{"ts":1658981160000,"o":23162,"h":23162.5,"l":23145,"c":23149.5,"v":41.115}
{"ts":1658981220000,"o":23149.5,"h":23175,"l":23149.5,"c":23175,"v":79.407}
{"ts":1658981280000,"o":23175,"h":23178.5,"l":23150,"c":23150,"v":71.495}
{"ts":1658981340000,"o":23150,"h":23155,"l":23085.5,"c":23092,"v":353.145}
{"ts":1658981400000,"o":23092,"h":23109,"l":23068.5,"c":23071.5,"v":221.005}
{"ts":1658981460000,"o":23071.5,"h":23085.5,"l":23071.5,"c":23085,"v":77.58}
{"ts":1658981520000,"o":23085,"h":23105,"l":23084.5,"c":23098.5,"v":36.901}
{"ts":1658981580000,"o":23098.5,"h":23115,"l":23098.5,"c":23115,"v":48.504}
{"ts":1658981640000,"o":23115,"h":23115,"l":23103,"c":23113.5,"v":71.506}
{"ts":1658981700000,"o":23113.5,"h":23130.5,"l":23110,"c":23124.5,"v":79.913}
{"ts":1658981760000,"o":23124.5,"h":23132,"l":23124,"c":23124,"v":62.344}
{"ts":1658981820000,"o":23124,"h":23131.5,"l":23124,"c":23131.5,"v":15.667}
{"ts":1658981880000,"o":23131.5,"h":23145,"l":23124.5,"c":23144.5,"v":88.066}
{"ts":1658981940000,"o":23144.5,"h":23145,"l":23139,"c":23139.5,"v":16.116}
{"ts":1658982000000,"o":23139.5,"h":23147,"l":23139,"c":23147,"v":56.434}
{"ts":1658982060000,"o":23147,"h":23147,"l":23136,"c":23136.5,"v":45.998}
{"ts":1658982120000,"o":23136.5,"h":23146,"l":23136,"c":23145.5,"v":111.927}
{"ts":1658982180000,"o":23145.5,"h":23146,"l":23125.5,"c":23126,"v":33.291}
{"ts":1658982240000,"o":23126,"h":23135,"l":23125.5,"c":23132.5,"v":20.052}
{"ts":1658982300000,"o":23132.5,"h":23145,"l":23117.5,"c":23128,"v":116.112}
{"ts":1658982360000,"o":23128,"h":23137,"l":23128,"c":23137,"v":39.516}
{"ts":1658982420000,"o":23137,"h":23148.5,"l":23136.5,"c":23138,"v":87.719}
{"ts":1658982480000,"o":23138,"h":23159.5,"l":23137.5,"c":23159.5,"v":89.732}
{"ts":1658982540000,"o":23159.5,"h":23160.5,"l":23152.5,"c":23160,"v":84.422}
{"ts":1658982600000,"o":23160,"h":23166,"l":23141.5,"c":23149,"v":106.439}
{"ts":1658982660000,"o":23149,"h":23155.5,"l":23147.5,"c":23148,"v":21.608}
{"ts":1658982720000,"o":23148,"h":23155.5,"l":23147,"c":23147.5,"v":31.34}
{"ts":1658982780000,"o":23147.5,"h":23153.5,"l":23145.5,"c":23150.5,"v":27.6}
{"ts":1658982840000,"o":23150.5,"h":23151,"l":23136.5,"c":23141.5,"v":88.1}
{"ts":1658982900000,"o":23141.5,"h":23141.5,"l":23134.5,"c":23134.5,"v":23.775}
{"ts":1658982960000,"o":23134.5,"h":23134.5,"l":23100.5,"c":23114.5,"v":83.901}
{"ts":1658983020000,"o":23114.5,"h":23120.5,"l":23106.5,"c":23107,"v":72.727}
{"ts":1658983080000,"o":23107,"h":23120,"l":23106.5,"c":23119,"v":18.818}
{"ts":1658983140000,"o":23119,"h":23119,"l":23111,"c":23111,"v":19.346}
{"ts":1658983200000,"o":23111,"h":23111.5,"l":23110,"c":23111,"v":22.376}
{"ts":1658983260000,"o":23111,"h":23121.5,"l":23110.5,"c":23121.5,"v":29.399}
{"ts":1658983320000,"o":23121.5,"h":23128,"l":23119.5,"c":23125,"v":19.834}
{"ts":1658983380000,"o":23125,"h":23125,"l":23102,"c":23104,"v":42.006}
{"ts":1658983440000,"o":23104,"h":23104,"l":23101,"c":23104,"v":16.987}
{"ts":1658983500000,"o":23104,"h":23109.5,"l":23088,"c":23093,"v":46.842}
{"ts":1658983560000,"o":23093,"h":23093.5,"l":23088,"c":23091,"v":42.753}
{"ts":1658983620000,"o":23091,"h":23105,"l":23091,"c":23098,"v":64.939}
{"ts":1658983680000,"o":23098,"h":23120,"l":23098,"c":23113.5,"v":51.785}
{"ts":1658983740000,"o":23113.5,"h":23127,"l":23113.5,"c":23119.5,"v":30.397}
{"ts":1658983800000,"o":23119.5,"h":23120.5,"l":23108,"c":23108.5,"v":19.745}
{"ts":1658983860000,"o":23108.5,"h":23108.5,"l":23085,"c":23085.5,"v":48.774}
{"ts":1658983920000,"o":23085.5,"h":23085.5,"l":23082,"c":23082.5,"v":38.068}
{"ts":1658983980000,"o":23082.5,"h":23089,"l":23082,"c":23086,"v":45.879}
{"ts":1658984040000,"o":23086,"h":23086.5,"l":23077,"c":23077,"v":28.924}
{"ts":1658984100000,"o":23077,"h":23077.5,"l":23077,"c":23077,"v":21.592}
{"ts":1658984160000,"o":23077,"h":23085.5,"l":23066,"c":23082,"v":65.687}
{"ts":1658984220000,"o":23082,"h":23084,"l":23071.5,"c":23071.5,"v":58.985}
{"ts":1658984280000,"o":23071.5,"h":23077,"l":23070,"c":23075.5,"v":37.327}
{"ts":1658984340000,"o":23075.5,"h":23075.5,"l":23050,"c":23056,"v":140.444}
{"ts":1658984400000,"o":23056,"h":23065,"l":23055.5,"c":23064.5,"v":47.319}
{"ts":1658984460000,"o":23064.5,"h":23065,"l":23042.5,"c":23046,"v":162.564}
{"ts":1658984520000,"o":23046,"h":23064.5,"l":23046,"c":23058.5,"v":35.487}
{"ts":1658984580000,"o":23058.5,"h":23060,"l":23050,"c":23055,"v":26.085}
{"ts":1658984640000,"o":23055,"h":23065,"l":23055,"c":23064.5,"v":15.129}
{"ts":1658984700000,"o":23064.5,"h":23065,"l":23056.5,"c":23056.5,"v":21.528}
{"ts":1658984760000,"o":23056.5,"h":23057,"l":23056.5,"c":23056.5,"v":6.974}
{"ts":1658984820000,"o":23056.5,"h":23078,"l":23056.5,"c":23078,"v":39.447}
{"ts":1658984880000,"o":23078,"h":23078,"l":23071,"c":23071,"v":27.886}
{"ts":1658984940000,"o":23071,"h":23071.5,"l":23065.5,"c":23065.5,"v":26.654}
{"ts":1658985000000,"o":23065.5,"h":23080,"l":23062,"c":23079.5,"v":59.689}
{"ts":1658985060000,"o":23079.5,"h":23080,"l":23079.5,"c":23080,"v":35.868}
{"ts":1658985120000,"o":23080,"h":23080,"l":23070,"c":23070,"v":27.128}
{"ts":1658985180000,"o":23070,"h":23070.5,"l":23056.5,"c":23056.5,"v":36.495}
{"ts":1658985240000,"o":23056.5,"h":23057,"l":23033.5,"c":23033.5,"v":51.792}
{"ts":1658985300000,"o":23033.5,"h":23042.5,"l":23032,"c":23042.5,"v":80.344}
{"ts":1658985360000,"o":23042.5,"h":23048.5,"l":23040,"c":23040,"v":29.353}
{"ts":1658985420000,"o":23040,"h":23046.5,"l":23034,"c":23034.5,"v":24.729}
{"ts":1658985480000,"o":23034.5,"h":23050,"l":23034.5,"c":23050,"v":60.219}
{"ts":1658985540000,"o":23050,"h":23051.5,"l":23038.5,"c":23042,"v":31.994}
{"ts":1658985600000,"o":23042,"h":23042.5,"l":23038,"c":23039.5,"v":41.324}
{"ts":1658985660000,"o":23039.5,"h":23040,"l":23039.5,"c":23039.5,"v":32.931}
{"ts":1658985720000,"o":23039.5,"h":23076,"l":23039.5,"c":23074,"v":111.607}
{"ts":1658985780000,"o":23074,"h":23076.5,"l":23060.5,"c":23064.5,"v":44.275}
{"ts":1658985840000,"o":23064.5,"h":23088.5,"l":23064.5,"c":23085.5,"v":94.484}
{"ts":1658985900000,"o":23085.5,"h":23088,"l":23083,"c":23088,"v":43.518}
{"ts":1658985960000,"o":23088,"h":23096.5,"l":23087.5,"c":23096.5,"v":42.713}
{"ts":1658986020000,"o":23096.5,"h":23099,"l":23096,"c":23097.5,"v":33.931}
{"ts":1658986080000,"o":23097.5,"h":23100,"l":23097,"c":23099.5,"v":39.505}
{"ts":1658986140000,"o":23099.5,"h":23103.5,"l":23090,"c":23090.5,"v":187.607}
{"ts":1658986200000,"o":23090.5,"h":23105,"l":23090,"c":23105,"v":67.879}
{"ts":1658986260000,"o":23105,"h":23109.5,"l":23104.5,"c":23109,"v":47.336}
{"ts":1658986320000,"o":23109,"h":23125,"l":23109,"c":23125,"v":63.486}
{"ts":1658986380000,"o":23125,"h":23146.5,"l":23120,"c":23145,"v":127.397}
{"ts":1658986440000,"o":23145,"h":23185.5,"l":23145,"c":23185.5,"v":336.909}
{"ts":1658986500000,"o":23185.5,"h":23185.5,"l":23152.5,"c":23156,"v":204.927}
{"ts":1658986560000,"o":23156,"h":23160,"l":23148,"c":23160,"v":88.659}
{"ts":1658986620000,"o":23160,"h":23160,"l":23157.5,"c":23157.5,"v":21.94}
{"ts":1658986680000,"o":23157.5,"h":23159.5,"l":23153,"c":23159,"v":74.559}
{"ts":1658986740000,"o":23159,"h":23164.5,"l":23158.5,"c":23164.5,"v":48.829}
{"ts":1658986800000,"o":23164.5,"h":23173,"l":23164,"c":23173,"v":36.99}
{"ts":1658986860000,"o":23173,"h":23173,"l":23162,"c":23164.5,"v":46.786}
{"ts":1658986920000,"o":23164.5,"h":23184.5,"l":23164.5,"c":23184.5,"v":115.168}
{"ts":1658986980000,"o":23184.5,"h":23192.5,"l":23184,"c":23190,"v":75.94}
{"ts":1658987040000,"o":23190,"h":23190.5,"l":23185.5,"c":23186,"v":57.627}
{"ts":1658987100000,"o":23186,"h":23186,"l":23159,"c":23159,"v":65.524}
{"ts":1658987160000,"o":23159,"h":23159.5,"l":23152,"c":23157,"v":40.993}
{"ts":1658987220000,"o":23157,"h":23170.5,"l":23154,"c":23170,"v":67.562}
{"ts":1658987280000,"o":23170,"h":23170.5,"l":23158.5,"c":23162.5,"v":24.983}
{"ts":1658987340000,"o":23162.5,"h":23162.5,"l":23162,"c":23162.5,"v":9.42}
{"ts":1658987400000,"o":23162.5,"h":23162.5,"l":23152,"c":23152.5,"v":39.975}
{"ts":1658987460000,"o":23152.5,"h":23152.5,"l":23150,"c":23150,"v":24.729}
{"ts":1658987520000,"o":23150,"h":23160,"l":23150,"c":23160,"v":26.037}
{"ts":1658987580000,"o":23160,"h":23163.5,"l":23159.5,"c":23163,"v":13.145}
{"ts":1658987640000,"o":23163,"h":23247.5,"l":23163,"c":23223,"v":410.694}
{"ts":1658987700000,"o":23223,"h":23232.5,"l":23187,"c":23198.5,"v":241.741}
{"ts":1658987760000,"o":23198.5,"h":23208.5,"l":23192.5,"c":23208,"v":88.463}
{"ts":1658987820000,"o":23208,"h":23215,"l":23208,"c":23213,"v":52.54}
{"ts":1658987880000,"o":23213,"h":23238,"l":23210,"c":23227,"v":115.142}
{"ts":1658987940000,"o":23227,"h":23235.5,"l":23227,"c":23231.5,"v":58.965}
{"ts":1658988000000,"o":23231.5,"h":23272,"l":23228.5,"c":23242.5,"v":501.925}
{"ts":1658988060000,"o":23242.5,"h":23247.5,"l":23218,"c":23218,"v":80.281}
{"ts":1658988120000,"o":23218,"h":23218.5,"l":23205,"c":23209.5,"v":68.022}
{"ts":1658988180000,"o":23209.5,"h":23210,"l":23180,"c":23181.5,"v":162.226}
{"ts":1658988240000,"o":23181.5,"h":23193.5,"l":23181.5,"c":23189.5,"v":73.313}
{"ts":1658988300000,"o":23189.5,"h":23189.5,"l":23173,"c":23173,"v":54.817}
{"ts":1658988360000,"o":23173,"h":23173.5,"l":23167,"c":23173,"v":43.903}
{"ts":1658988420000,"o":23173,"h":23180,"l":23173,"c":23175,"v":24.827}
{"ts":1658988480000,"o":23175,"h":23177,"l":23175,"c":23176.5,"v":16.682}
{"ts":1658988540000,"o":23176.5,"h":23177,"l":23169.5,"c":23169.5,"v":30.136}
{"ts":1658988600000,"o":23169.5,"h":23170,"l":23146.5,"c":23147,"v":59.141}
{"ts":1658988660000,"o":23147,"h":23157.5,"l":23146.5,"c":23150,"v":66.585}
{"ts":1658988720000,"o":23150,"h":23155,"l":23135.5,"c":23155,"v":121.073}
{"ts":1658988780000,"o":23155,"h":23160,"l":23154.5,"c":23159.5,"v":29.459}
{"ts":1658988840000,"o":23159.5,"h":23160,"l":23150,"c":23150.5,"v":32.709}
{"ts":1658988900000,"o":23150.5,"h":23151,"l":23149.5,"c":23150,"v":24.417}
{"ts":1658988960000,"o":23150,"h":23160,"l":23140,"c":23141,"v":70.074}
{"ts":1658989020000,"o":23141,"h":23146,"l":23137.5,"c":23144,"v":41.858}
{"ts":1658989080000,"o":23144,"h":23157,"l":23142.5,"c":23154.5,"v":20.896}
{"ts":1658989140000,"o":23154.5,"h":23162,"l":23150.5,"c":23161.5,"v":25.568}
{"ts":1658989200000,"o":23161.5,"h":23165,"l":23154,"c":23154.5,"v":16.437}
{"ts":1658989260000,"o":23154.5,"h":23165,"l":23154,"c":23165,"v":16.689}
{"ts":1658989320000,"o":23165,"h":23176.5,"l":23152.5,"c":23152.5,"v":69.203}
{"ts":1658989380000,"o":23152.5,"h":23158,"l":23145.5,"c":23157.5,"v":41.289}
{"ts":1658989440000,"o":23157.5,"h":23162.5,"l":23155,"c":23155,"v":41.225}
{"ts":1658989500000,"o":23155,"h":23155.5,"l":23143,"c":23147.5,"v":34.635}
{"ts":1658989560000,"o":23147.5,"h":23148,"l":23140,"c":23140.5,"v":46.621}
{"ts":1658989620000,"o":23140.5,"h":23140.5,"l":23129.5,"c":23132,"v":66.282}
{"ts":1658989680000,"o":23132,"h":23134,"l":23131.5,"c":23132,"v":16.203}
{"ts":1658989740000,"o":23132,"h":23145,"l":23131.5,"c":23144.5,"v":22.213}
{"ts":1658989800000,"o":23144.5,"h":23145,"l":23133,"c":23133,"v":19.919}
{"ts":1658989860000,"o":23133,"h":23154.5,"l":23133,"c":23154.5,"v":38.519}
{"ts":1658989920000,"o":23154.5,"h":23154.5,"l":23150,"c":23153.5,"v":20.312}
{"ts":1658989980000,"o":23153.5,"h":23155,"l":23134.5,"c":23134.5,"v":53.628}
{"ts":1658990040000,"o":23134.5,"h":23134.5,"l":23130,"c":23130,"v":51.24}
{"ts":1658990100000,"o":23130,"h":23139.5,"l":23130,"c":23137.5,"v":21.392}
{"ts":1658990160000,"o":23137.5,"h":23158,"l":23137,"c":23157.5,"v":35.807}
{"ts":1658990220000,"o":23157.5,"h":23160,"l":23140.5,"c":23140.5,"v":17.651}
{"ts":1658990280000,"o":23140.5,"h":23141,"l":23134.5,"c":23139.5,"v":30.141}
{"ts":1658990340000,"o":23139.5,"h":23156.5,"l":23139.5,"c":23146.5,"v":18.753}
{"ts":1658990400000,"o":23146.5,"h":23147,"l":23135.5,"c":23145.5,"v":28.854}
{"ts":1658990460000,"o":23145.5,"h":23145.5,"l":23137.5,"c":23137.5,"v":11.856}
{"ts":1658990520000,"o":23137.5,"h":23145,"l":23137.5,"c":23140.5,"v":15.154}
{"ts":1658990580000,"o":23140.5,"h":23150,"l":23140.5,"c":23143,"v":34.571}
{"ts":1658990640000,"o":23143,"h":23149,"l":23139,"c":23149,"v":10.935}
{"ts":1658990700000,"o":23149,"h":23157,"l":23139,"c":23157,"v":46.846}
{"ts":1658990760000,"o":23157,"h":23160,"l":23156,"c":23156.5,"v":28.111}
{"ts":1658990820000,"o":23156.5,"h":23163,"l":23135,"c":23162.5,"v":51.109}
{"ts":1658990880000,"o":23162.5,"h":23180,"l":23162,"c":23179.5,"v":70.492}
{"ts":1658990940000,"o":23179.5,"h":23194,"l":23179.5,"c":23187,"v":63.324}
{"ts":1658991000000,"o":23187,"h":23214.5,"l":23181.5,"c":23199,"v":191.337}
{"ts":1658991060000,"o":23199,"h":23199,"l":23183,"c":23184.5,"v":37.999}
{"ts":1658991120000,"o":23184.5,"h":23188.5,"l":23161,"c":23161.5,"v":91.48}
{"ts":1658991180000,"o":23161.5,"h":23173.5,"l":23161,"c":23164,"v":9.823}
{"ts":1658991240000,"o":23164,"h":23169,"l":23161.5,"c":23163.5,"v":24.412}
{"ts":1658991300000,"o":23163.5,"h":23164,"l":23155,"c":23155.5,"v":40.038}
{"ts":1658991360000,"o":23155.5,"h":23155.5,"l":23081,"c":23082,"v":424.851}
{"ts":1658991420000,"o":23082,"h":23091.5,"l":23044.5,"c":23044.5,"v":397.41}
{"ts":1658991480000,"o":23044.5,"h":23073,"l":23044.5,"c":23072,"v":288.597}
{"ts":1658991540000,"o":23072,"h":23114,"l":23068.5,"c":23113.5,"v":150.967}
{"ts":1658991600000,"o":23113.5,"h":23114,"l":23100.5,"c":23100.5,"v":100.926}
{"ts":1658991660000,"o":23100.5,"h":23103,"l":23089.5,"c":23090.5,"v":66.118}
{"ts":1658991720000,"o":23090.5,"h":23090.5,"l":23066,"c":23070.5,"v":132.337}
{"ts":1658991780000,"o":23070.5,"h":23070.5,"l":23037.5,"c":23051.5,"v":90.815}
{"ts":1658991840000,"o":23051.5,"h":23052,"l":23003.5,"c":23012,"v":404.797}
{"ts":1658991900000,"o":23012,"h":23031,"l":23006,"c":23018,"v":155.693}
{"ts":1658991960000,"o":23018,"h":23029.5,"l":23018,"c":23029,"v":68.142}
{"ts":1658992020000,"o":23029,"h":23029.5,"l":23005.5,"c":23008,"v":127.807}
{"ts":1658992080000,"o":23008,"h":23030,"l":22960,"c":22987.5,"v":433.096}
{"ts":1658992140000,"o":22987.5,"h":23016.5,"l":22987.5,"c":23006,"v":82.755}
{"ts":1658992200000,"o":23006,"h":23027.5,"l":23006,"c":23009.5,"v":123.697}
{"ts":1658992260000,"o":23009.5,"h":23035,"l":23009.5,"c":23027,"v":89.159}
{"ts":1658992320000,"o":23027,"h":23030.5,"l":23025.5,"c":23025.5,"v":56.85}
{"ts":1658992380000,"o":23025.5,"h":23035,"l":23020,"c":23029,"v":35.945}
{"ts":1658992440000,"o":23029,"h":23046.5,"l":23029,"c":23035.5,"v":61.306}
{"ts":1658992500000,"o":23035.5,"h":23035.5,"l":23017.5,"c":23019.5,"v":65.491}
{"ts":1658992560000,"o":23019.5,"h":23020,"l":22971.5,"c":22971.5,"v":433.829}
{"ts":1658992620000,"o":22971.5,"h":22991,"l":22960,"c":22984.5,"v":217.926}
{"ts":1658992680000,"o":22984.5,"h":22989,"l":22975.5,"c":22975.5,"v":91.936}
{"ts":1658992740000,"o":22975.5,"h":22998,"l":22975.5,"c":22998,"v":97.703}
{"ts":1658992800000,"o":22998,"h":23007.5,"l":22989,"c":22991.5,"v":164.767}
{"ts":1658992860000,"o":22991.5,"h":23000,"l":22980.5,"c":22986.5,"v":98.102}
{"ts":1658992920000,"o":22986.5,"h":23001.5,"l":22985,"c":22985.5,"v":68.474}
{"ts":1658992980000,"o":22985.5,"h":22988,"l":22980,"c":22980.5,"v":87.858}
{"ts":1658993040000,"o":22980.5,"h":22984.5,"l":22975,"c":22975.5,"v":129.841}
{"ts":1658993100000,"o":22975.5,"h":22975.5,"l":22975,"c":22975,"v":20.618}
{"ts":1658993160000,"o":22975,"h":22975,"l":22937,"c":22953.5,"v":330.632}
{"ts":1658993220000,"o":22953.5,"h":22960,"l":22948,"c":22960,"v":51.919}
{"ts":1658993280000,"o":22960,"h":22968.5,"l":22951,"c":22951.5,"v":70.263}
{"ts":1658993340000,"o":22951.5,"h":22958.5,"l":22942.5,"c":22948,"v":128.023}
{"ts":1658993400000,"o":22948,"h":22948,"l":22918,"c":22924,"v":146.987}
{"ts":1658993460000,"o":22924,"h":22927.5,"l":22907,"c":22919.5,"v":221.922}
{"ts":1658993520000,"o":22919.5,"h":22924,"l":22885,"c":22885.5,"v":472.612}
{"ts":1658993580000,"o":22885.5,"h":22899,"l":22881.5,"c":22893.5,"v":159.483}
{"ts":1658993640000,"o":22893.5,"h":22903,"l":22893,"c":22899.5,"v":94.575}
{"ts":1658993700000,"o":22899.5,"h":22907.5,"l":22899,"c":22903,"v":67.54}
{"ts":1658993760000,"o":22903,"h":22920,"l":22902.5,"c":22920,"v":42.392}
{"ts":1658993820000,"o":22920,"h":22922,"l":22916.5,"c":22917,"v":73.184}
{"ts":1658993880000,"o":22917,"h":22927,"l":22894,"c":22924,"v":184.178}
{"ts":1658993940000,"o":22924,"h":22935.5,"l":22923.5,"c":22933.5,"v":65.542}
{"ts":1658994000000,"o":22933.5,"h":22962,"l":22933,"c":22961.5,"v":142.645}
{"ts":1658994060000,"o":22961.5,"h":22961.5,"l":22951,"c":22953,"v":85.983}
{"ts":1658994120000,"o":22953,"h":22962,"l":22944.5,"c":22962,"v":68.604}
{"ts":1658994180000,"o":22962,"h":22967.5,"l":22953,"c":22953.5,"v":63.82}
{"ts":1658994240000,"o":22953.5,"h":22966,"l":22923.5,"c":22932,"v":112.237}
{"ts":1658994300000,"o":22932,"h":22936,"l":22914.5,"c":22935.5,"v":62.209}
{"ts":1658994360000,"o":22935.5,"h":22940.5,"l":22930,"c":22936.5,"v":41.843}
{"ts":1658994420000,"o":22936.5,"h":22938.5,"l":22930,"c":22930,"v":22.2}
{"ts":1658994480000,"o":22930,"h":22938,"l":22924.5,"c":22938,"v":28.484}
{"ts":1658994540000,"o":22938,"h":22944.5,"l":22918,"c":22926.5,"v":46.642}
{"ts":1658994600000,"o":22926.5,"h":22933.5,"l":22903,"c":22910,"v":90.336}
{"ts":1658994660000,"o":22910,"h":22934.5,"l":22910,"c":22934,"v":44.916}
{"ts":1658994720000,"o":22934,"h":22934.5,"l":22919,"c":22928,"v":114.237}
{"ts":1658994780000,"o":22928,"h":22928,"l":22909,"c":22925,"v":82.954}
{"ts":1658994840000,"o":22925,"h":22934,"l":22922.5,"c":22929.5,"v":59.561}
{"ts":1658994900000,"o":22929.5,"h":22930,"l":22910,"c":22915.5,"v":33.493}
{"ts":1658994960000,"o":22915.5,"h":22915.5,"l":22906.5,"c":22907,"v":43.135}
{"ts":1658995020000,"o":22907,"h":22910,"l":22906.5,"c":22906.5,"v":17.284}
{"ts":1658995080000,"o":22906.5,"h":22910,"l":22894,"c":22894.5,"v":135.212}
{"ts":1658995140000,"o":22894.5,"h":22924,"l":22891.5,"c":22918,"v":135.208}
{"ts":1658995200000,"o":22918,"h":22928.5,"l":22913,"c":22925.5,"v":83.815}
{"ts":1658995260000,"o":22925.5,"h":22930,"l":22901,"c":22905,"v":105.066}
{"ts":1658995320000,"o":22905,"h":22905.5,"l":22888.5,"c":22892.5,"v":162.628}
{"ts":1658995380000,"o":22892.5,"h":22910,"l":22890,"c":22901,"v":97.763}
{"ts":1658995440000,"o":22901,"h":22908.5,"l":22894.5,"c":22905,"v":135.174}
{"ts":1658995500000,"o":22905,"h":22908,"l":22902.5,"c":22905.5,"v":49.72}
{"ts":1658995560000,"o":22905.5,"h":22922.5,"l":22905,"c":22911,"v":53.315}
{"ts":1658995620000,"o":22911,"h":22911.5,"l":22890,"c":22890.5,"v":66.494}
{"ts":1658995680000,"o":22890.5,"h":22891,"l":22880.5,"c":22889.5,"v":59.369}
{"ts":1658995740000,"o":22889.5,"h":22890,"l":22885,"c":22889.5,"v":66.791}
{"ts":1658995800000,"o":22889.5,"h":22889.5,"l":22871,"c":22886,"v":89.892}
{"ts":1658995860000,"o":22886,"h":22892,"l":22876.5,"c":22876.5,"v":63.664}
{"ts":1658995920000,"o":22876.5,"h":22886.5,"l":22875.5,"c":22878,"v":56.386}
{"ts":1658995980000,"o":22878,"h":22880.5,"l":22871,"c":22880,"v":59.736}
{"ts":1658996040000,"o":22880,"h":22881.5,"l":22871.5,"c":22877,"v":66.976}
{"ts":1658996100000,"o":22877,"h":22877,"l":22875,"c":22875,"v":17.203}
{"ts":1658996160000,"o":22875,"h":22899,"l":22875,"c":22890,"v":56.636}
{"ts":1658996220000,"o":22890,"h":22913,"l":22889.5,"c":22913,"v":75.906}
{"ts":1658996280000,"o":22913,"h":22955,"l":22910,"c":22952.5,"v":215.862}
{"ts":1658996340000,"o":22952.5,"h":22969.5,"l":22936.5,"c":22936.5,"v":196.828}
{"ts":1658996400000,"o":22936.5,"h":22956,"l":22936.5,"c":22954,"v":174.344}
{"ts":1658996460000,"o":22954,"h":22954.5,"l":22941,"c":22948,"v":123.945}
{"ts":1658996520000,"o":22948,"h":22958,"l":22938.5,"c":22954,"v":98.302}
{"ts":1658996580000,"o":22954,"h":22960,"l":22953.5,"c":22959.5,"v":47.95}
{"ts":1658996640000,"o":22959.5,"h":22960,"l":22954,"c":22955.5,"v":25.753}
{"ts":1658996700000,"o":22955.5,"h":22955.5,"l":22940,"c":22940.5,"v":129.38}
{"ts":1658996760000,"o":22940.5,"h":22944.5,"l":22931.5,"c":22944.5,"v":51.952}
{"ts":1658996820000,"o":22944.5,"h":22944.5,"l":22937,"c":22942,"v":24.782}
{"ts":1658996880000,"o":22942,"h":22942,"l":22941.5,"c":22942,"v":38.527}
{"ts":1658996940000,"o":22942,"h":22955,"l":22938.5,"c":22941.5,"v":61.809}
{"ts":1658997000000,"o":22941.5,"h":22941.5,"l":22906.5,"c":22907,"v":62.986}
{"ts":1658997060000,"o":22907,"h":22907,"l":22891,"c":22895.5,"v":83.137}
{"ts":1658997120000,"o":22895.5,"h":22905,"l":22891.5,"c":22905,"v":53.395}
{"ts":1658997180000,"o":22905,"h":22920,"l":22902.5,"c":22913.5,"v":82.262}
{"ts":1658997240000,"o":22913.5,"h":22919.5,"l":22909,"c":22909.5,"v":18.641}
{"ts":1658997300000,"o":22909.5,"h":22919,"l":22909,"c":22916,"v":63.386}
{"ts":1658997360000,"o":22916,"h":22921.5,"l":22915,"c":22921.5,"v":36.582}
{"ts":1658997420000,"o":22921.5,"h":22945,"l":22921,"c":22943.5,"v":78.576}
{"ts":1658997480000,"o":22943.5,"h":22974,"l":22934,"c":22974,"v":119.202}
{"ts":1658997540000,"o":22974,"h":22974,"l":22961,"c":22961.5,"v":49.737}
{"ts":1658997600000,"o":22961.5,"h":22961.5,"l":22947,"c":22947,"v":42.956}
{"ts":1658997660000,"o":22947,"h":22950,"l":22928,"c":22944,"v":34.818}
{"ts":1658997720000,"o":22944,"h":22944,"l":22930,"c":22932,"v":94.666}
{"ts":1658997780000,"o":22932,"h":22937,"l":22930,"c":22937,"v":16.38}
{"ts":1658997840000,"o":22937,"h":22941.5,"l":22933,"c":22941,"v":15.48}
{"ts":1658997900000,"o":22941,"h":22978,"l":22941,"c":22978,"v":89.644}
{"ts":1658997960000,"o":22978,"h":22986,"l":22977.5,"c":22982.5,"v":153.811}
{"ts":1658998020000,"o":22982.5,"h":22982.5,"l":22968,"c":22976.5,"v":63.476}
{"ts":1658998080000,"o":22976.5,"h":23015,"l":22976.5,"c":22989,"v":246.086}
{"ts":1658998140000,"o":22989,"h":22989,"l":22980,"c":22982.5,"v":57.535}
{"ts":1658998200000,"o":22982.5,"h":22984.5,"l":22980,"c":22980,"v":57.491}
{"ts":1658998260000,"o":22980,"h":22982,"l":22968,"c":22977.5,"v":44.744}
{"ts":1658998320000,"o":22977.5,"h":22977.5,"l":22951.5,"c":22951.5,"v":82.797}
{"ts":1658998380000,"o":22951.5,"h":22960,"l":22951.5,"c":22960,"v":47.974}
{"ts":1658998440000,"o":22960,"h":22978.5,"l":22959.5,"c":22965.5,"v":58.004}
{"ts":1658998500000,"o":22965.5,"h":22970,"l":22960,"c":22964.5,"v":58.358}
{"ts":1658998560000,"o":22964.5,"h":22964.5,"l":22958.5,"c":22959,"v":35.745}
{"ts":1658998620000,"o":22959,"h":22959.5,"l":22938,"c":22948,"v":74.719}
{"ts":1658998680000,"o":22948,"h":22964.5,"l":22948,"c":22956.5,"v":34.858}
{"ts":1658998740000,"o":22956.5,"h":22960,"l":22935,"c":22960,"v":30.595}
{"ts":1658998800000,"o":22960,"h":22960,"l":22951,"c":22951,"v":70.856}
{"ts":1658998860000,"o":22951,"h":22965,"l":22951,"c":22965,"v":50.439}
{"ts":1658998920000,"o":22965,"h":22975.5,"l":22964.5,"c":22975.5,"v":169.059}
{"ts":1658998980000,"o":22975.5,"h":22986.5,"l":22971,"c":22986.5,"v":65.819}
{"ts":1658999040000,"o":22986.5,"h":22998,"l":22986,"c":22989,"v":82.247}
{"ts":1658999100000,"o":22989,"h":22989.5,"l":22966.5,"c":22966.5,"v":40.691}
{"ts":1658999160000,"o":22966.5,"h":22967,"l":22945,"c":22945.5,"v":44.57}
{"ts":1658999220000,"o":22945.5,"h":22945.5,"l":22932.5,"c":22933,"v":103.839}
{"ts":1658999280000,"o":22933,"h":22933.5,"l":22920,"c":22930,"v":48.613}
{"ts":1658999340000,"o":22930,"h":22937,"l":22915,"c":22928.5,"v":141.275}
{"ts":1658999400000,"o":22928.5,"h":22929,"l":22921.5,"c":22925,"v":54.414}
{"ts":1658999460000,"o":22925,"h":22925,"l":22902,"c":22902.5,"v":236.788}
{"ts":1658999520000,"o":22902.5,"h":22924,"l":22902,"c":22913.5,"v":219.317}
{"ts":1658999580000,"o":22913.5,"h":22915.5,"l":22910.5,"c":22910.5,"v":157.686}
{"ts":1658999640000,"o":22910.5,"h":22920,"l":22906.5,"c":22920,"v":39.116}
{"ts":1658999700000,"o":22920,"h":22920,"l":22909.5,"c":22909.5,"v":19.99}
{"ts":1658999760000,"o":22909.5,"h":22910,"l":22907,"c":22907,"v":19.318}
{"ts":1658999820000,"o":22907,"h":22922,"l":22890.5,"c":22890.5,"v":204.177}
{"ts":1658999880000,"o":22890.5,"h":22897,"l":22885,"c":22895.5,"v":148.976}
{"ts":1658999940000,"o":22895.5,"h":22895.5,"l":22880,"c":22884.5,"v":54.802}
{"ts":1659000000000,"o":22884.5,"h":22891,"l":22884.5,"c":22890.5,"v":33.856}
{"ts":1659000060000,"o":22890.5,"h":22892.5,"l":22805.5,"c":22831.5,"v":902.406}
{"ts":1659000120000,"o":22831.5,"h":22860,"l":22831,"c":22841.5,"v":161.545}
{"ts":1659000180000,"o":22841.5,"h":22863,"l":22841.5,"c":22861.5,"v":82.232}
{"ts":1659000240000,"o":22861.5,"h":22890.5,"l":22861,"c":22890.5,"v":122.826}
{"ts":1659000300000,"o":22890.5,"h":22903,"l":22890.5,"c":22901,"v":60.679}
{"ts":1659000360000,"o":22901,"h":22905,"l":22872.5,"c":22875.5,"v":92.552}
{"ts":1659000420000,"o":22875.5,"h":22894.5,"l":22875,"c":22887.5,"v":67.332}
{"ts":1659000480000,"o":22887.5,"h":22888,"l":22851.5,"c":22852.5,"v":64.884}
{"ts":1659000540000,"o":22852.5,"h":22867.5,"l":22850,"c":22867.5,"v":229.062}
{"ts":1659000600000,"o":22867.5,"h":22867.5,"l":22855,"c":22855,"v":35.01}
{"ts":1659000660000,"o":22855,"h":22855.5,"l":22845,"c":22853.5,"v":77.514}
{"ts":1659000720000,"o":22853.5,"h":22871.5,"l":22853.5,"c":22871.5,"v":74.334}
{"ts":1659000780000,"o":22871.5,"h":22877.5,"l":22871,"c":22877.5,"v":58.202}
{"ts":1659000840000,"o":22877.5,"h":22880,"l":22877,"c":22879.5,"v":47.159}
{"ts":1659000900000,"o":22879.5,"h":22892.5,"l":22879.5,"c":22891.5,"v":86.83}
{"ts":1659000960000,"o":22891.5,"h":22892,"l":22864,"c":22875,"v":170.244}
{"ts":1659001020000,"o":22875,"h":22884,"l":22875,"c":22878,"v":114.124}
{"ts":1659001080000,"o":22878,"h":22921,"l":22877.5,"c":22910,"v":173.201}
{"ts":1659001140000,"o":22910,"h":22934,"l":22909.5,"c":22932,"v":192.748}
{"ts":1659001200000,"o":22932,"h":22945,"l":22932,"c":22944,"v":139.586}
{"ts":1659001260000,"o":22944,"h":22944,"l":22925.5,"c":22930,"v":57.753}
{"ts":1659001320000,"o":22930,"h":22943,"l":22929.5,"c":22943,"v":29.397}
{"ts":1659001380000,"o":22943,"h":22949.5,"l":22940.5,"c":22944.5,"v":147.429}
{"ts":1659001440000,"o":22944.5,"h":22961,"l":22944.5,"c":22958,"v":45.064}
{"ts":1659001500000,"o":22958,"h":22964.5,"l":22955,"c":22961,"v":95.459}
{"ts":1659001560000,"o":22961,"h":22961,"l":22938,"c":22938,"v":41.981}
{"ts":1659001620000,"o":22938,"h":22945,"l":22933.5,"c":22940,"v":50.608}
{"ts":1659001680000,"o":22940,"h":22940,"l":22938.5,"c":22939,"v":13.513}
{"ts":1659001740000,"o":22939,"h":22945,"l":22936.5,"c":22938.5,"v":16.451}
{"ts":1659001800000,"o":22938.5,"h":22945,"l":22935,"c":22937.5,"v":34.778}
{"ts":1659001860000,"o":22937.5,"h":22946,"l":22937.5,"c":22940,"v":39.757}
{"ts":1659001920000,"o":22940,"h":22940.5,"l":22940,"c":22940.5,"v":12.676}
{"ts":1659001980000,"o":22940.5,"h":22940.5,"l":22937.5,"c":22938,"v":61.605}
{"ts":1659002040000,"o":22938,"h":22938,"l":22935.5,"c":22935.5,"v":69.803}
{"ts":1659002100000,"o":22935.5,"h":22945.5,"l":22927,"c":22945.5,"v":42.42}
{"ts":1659002160000,"o":22945.5,"h":22945.5,"l":22942.5,"c":22942.5,"v":10.46}
{"ts":1659002220000,"o":22942.5,"h":22950,"l":22942,"c":22950,"v":32.78}
{"ts":1659002280000,"o":22950,"h":22980,"l":22949.5,"c":22980,"v":208.473}
{"ts":1659002340000,"o":22980,"h":22985,"l":22966,"c":22975.5,"v":129.347}
{"ts":1659002400000,"o":22975.5,"h":22977,"l":22966.5,"c":22975.5,"v":54.267}
{"ts":1659002460000,"o":22975.5,"h":22980,"l":22974.5,"c":22980,"v":53.555}
{"ts":1659002520000,"o":22980,"h":22980,"l":22965,"c":22969.5,"v":50.631}
{"ts":1659002580000,"o":22969.5,"h":22969.5,"l":22965,"c":22965.5,"v":65.805}
{"ts":1659002640000,"o":22965.5,"h":22968.5,"l":22956.5,"c":22968.5,"v":62.146}
{"ts":1659002700000,"o":22968.5,"h":22972,"l":22950,"c":22954.5,"v":309.14}
{"ts":1659002760000,"o":22954.5,"h":22958.5,"l":22944.5,"c":22955,"v":71.502}
{"ts":1659002820000,"o":22955,"h":22975,"l":22954.5,"c":22971.5,"v":84.746}
{"ts":1659002880000,"o":22971.5,"h":22971.5,"l":22960,"c":22961.5,"v":24.891}
{"ts":1659002940000,"o":22961.5,"h":22961.5,"l":22961,"c":22961.5,"v":20.391}
{"ts":1659003000000,"o":22961.5,"h":22961.5,"l":22959,"c":22961,"v":62.897}
{"ts":1659003060000,"o":22961,"h":22961.5,"l":22949.5,"c":22955,"v":67.096}
{"ts":1659003120000,"o":22955,"h":22955,"l":22951.5,"c":22951.5,"v":19.846}
{"ts":1659003180000,"o":22951.5,"h":22952,"l":22951.5,"c":22952,"v":10.744}
{"ts":1659003240000,"o":22952,"h":22961.5,"l":22951.5,"c":22961.5,"v":65.299}
{"ts":1659003300000,"o":22961.5,"h":22969,"l":22951.5,"c":22951.5,"v":89.406}
{"ts":1659003360000,"o":22951.5,"h":22952,"l":22942,"c":22942,"v":22.089}
{"ts":1659003420000,"o":22942,"h":22942.5,"l":22921,"c":22924,"v":72}
{"ts":1659003480000,"o":22924,"h":22933,"l":22923.5,"c":22932.5,"v":19.35}
{"ts":1659003540000,"o":22932.5,"h":22939,"l":22932.5,"c":22939,"v":31.673}
{"ts":1659003600000,"o":22939,"h":23008,"l":22939,"c":22995.5,"v":553.702}
{"ts":1659003660000,"o":22995.5,"h":23045.5,"l":22995,"c":23015,"v":520.501}
{"ts":1659003720000,"o":23015,"h":23015,"l":22981,"c":22988,"v":122.32}
{"ts":1659003780000,"o":22988,"h":22988.5,"l":22969.5,"c":22970,"v":57.578}
{"ts":1659003840000,"o":22970,"h":22970,"l":22926,"c":22926,"v":353.659}
{"ts":1659003900000,"o":22926,"h":22933.5,"l":22906.5,"c":22910.5,"v":259.691}
{"ts":1659003960000,"o":22910.5,"h":22937,"l":22910,"c":22936.5,"v":92.28}
{"ts":1659004020000,"o":22936.5,"h":22995,"l":22936.5,"c":22981.5,"v":170.742}
{"ts":1659004080000,"o":22981.5,"h":22991.5,"l":22981,"c":22988.5,"v":64.92}
{"ts":1659004140000,"o":22988.5,"h":22998,"l":22985,"c":22992,"v":60.698}
{"ts":1659004200000,"o":22992,"h":22992,"l":22970.5,"c":22979.5,"v":82.339}
{"ts":1659004260000,"o":22979.5,"h":22980,"l":22952,"c":22952,"v":63.041}
{"ts":1659004320000,"o":22952,"h":22965,"l":22952,"c":22954,"v":99.664}
{"ts":1659004380000,"o":22954,"h":22980,"l":22954,"c":22972.5,"v":71.768}
{"ts":1659004440000,"o":22972.5,"h":23045,"l":22972,"c":23033.5,"v":906.827}
{"ts":1659004500000,"o":23033.5,"h":23040,"l":23026,"c":23038,"v":101.591}
{"ts":1659004560000,"o":23038,"h":23104,"l":23037.5,"c":23040.5,"v":627.702}
{"ts":1659004620000,"o":23040.5,"h":23060,"l":23040,"c":23053,"v":147.305}
{"ts":1659004680000,"o":23053,"h":23053,"l":23026,"c":23046,"v":88.206}
{"ts":1659004740000,"o":23046,"h":23046,"l":23030,"c":23031,"v":109.088}
{"ts":1659004800000,"o":23031,"h":23035,"l":23030.5,"c":23035,"v":34.446}
{"ts":1659004860000,"o":23035,"h":23038.5,"l":23030.5,"c":23035,"v":30.749}
{"ts":1659004920000,"o":23035,"h":23035.5,"l":23022.5,"c":23029,"v":102.49}
{"ts":1659004980000,"o":23029,"h":23033,"l":23023,"c":23029.5,"v":28.427}
{"ts":1659005040000,"o":23029.5,"h":23036,"l":23029,"c":23032,"v":42.533}
{"ts":1659005100000,"o":23032,"h":23032,"l":22976,"c":22976.5,"v":235.172}
{"ts":1659005160000,"o":22976.5,"h":22999,"l":22976,"c":22996,"v":120.797}
{"ts":1659005220000,"o":22996,"h":23003.5,"l":22990,"c":22994.5,"v":122.291}
{"ts":1659005280000,"o":22994.5,"h":23019.5,"l":22994.5,"c":23016.5,"v":70.452}
{"ts":1659005340000,"o":23016.5,"h":23030,"l":23016,"c":23025.5,"v":21.982}
{"ts":1659005400000,"o":23025.5,"h":23025.5,"l":23002.5,"c":23003,"v":35.126}
{"ts":1659005460000,"o":23003,"h":23014.5,"l":23002.5,"c":23006,"v":38.277}
{"ts":1659005520000,"o":23006,"h":23006,"l":22988,"c":22990.5,"v":38.293}
{"ts":1659005580000,"o":22990.5,"h":22990.5,"l":22987,"c":22988.5,"v":16.348}
{"ts":1659005640000,"o":22988.5,"h":22989,"l":22987,"c":22987,"v":17.29}
{"ts":1659005700000,"o":22987,"h":22989,"l":22980,"c":22985.5,"v":43.505}
{"ts":1659005760000,"o":22985.5,"h":22986,"l":22979.5,"c":22980,"v":112.013}
{"ts":1659005820000,"o":22980,"h":22980,"l":22951,"c":22956.5,"v":86.362}
{"ts":1659005880000,"o":22956.5,"h":22957,"l":22951,"c":22953.5,"v":32.487}
{"ts":1659005940000,"o":22953.5,"h":22977.5,"l":22951.5,"c":22974.5,"v":104.216}
{"ts":1659006000000,"o":22974.5,"h":22980,"l":22968.5,"c":22969,"v":58.254}
{"ts":1659006060000,"o":22969,"h":22983,"l":22968.5,"c":22983,"v":75.35}
{"ts":1659006120000,"o":22983,"h":22989.5,"l":22978,"c":22989,"v":48.031}
{"ts":1659006180000,"o":22989,"h":23020,"l":22989,"c":23014.5,"v":210.122}
{"ts":1659006240000,"o":23014.5,"h":23036.5,"l":23010,"c":23010.5,"v":231.061}
{"ts":1659006300000,"o":23010.5,"h":23010.5,"l":22997,"c":23005,"v":82.935}
{"ts":1659006360000,"o":23005,"h":23005,"l":22972.5,"c":22977.5,"v":112.295}
{"ts":1659006420000,"o":22977.5,"h":22993,"l":22977,"c":22992.5,"v":39.072}
{"ts":1659006480000,"o":22992.5,"h":22994,"l":22987,"c":22994,"v":22.535}
{"ts":1659006540000,"o":22994,"h":23009,"l":22994,"c":23002.5,"v":65.662}
{"ts":1659006600000,"o":23002.5,"h":23003,"l":22995.5,"c":23002.5,"v":20.205}
{"ts":1659006660000,"o":23002.5,"h":23018,"l":23002.5,"c":23003,"v":99.396}
{"ts":1659006720000,"o":23003,"h":23003,"l":22976.5,"c":22985.5,"v":37.615}
{"ts":1659006780000,"o":22985.5,"h":22989.5,"l":22985,"c":22989,"v":16.647}
{"ts":1659006840000,"o":22989,"h":22999,"l":22989,"c":22996,"v":10.846}
{"ts":1659006900000,"o":22996,"h":23004,"l":22995.5,"c":23003,"v":17.398}
{"ts":1659006960000,"o":23003,"h":23019,"l":22995.5,"c":23019,"v":53.709}
{"ts":1659007020000,"o":23019,"h":23033.5,"l":23011.5,"c":23030,"v":80.791}
{"ts":1659007080000,"o":23030,"h":23030,"l":23010,"c":23013,"v":42.733}
{"ts":1659007140000,"o":23013,"h":23022.5,"l":23003.5,"c":23022,"v":25.539}
{"ts":1659007200000,"o":23022,"h":23042,"l":23022,"c":23035,"v":36.441}
{"ts":1659007260000,"o":23035,"h":23035.5,"l":23008.5,"c":23012,"v":38.518}
{"ts":1659007320000,"o":23012,"h":23016,"l":23012,"c":23013,"v":5.148}
{"ts":1659007380000,"o":23013,"h":23013.5,"l":23005.5,"c":23009.5,"v":27.181}
{"ts":1659007440000,"o":23009.5,"h":23020.5,"l":23009.5,"c":23020,"v":23.596}
{"ts":1659007500000,"o":23020,"h":23020,"l":23011,"c":23011.5,"v":14.06}
{"ts":1659007560000,"o":23011.5,"h":23016,"l":23011,"c":23016,"v":14.965}
{"ts":1659007620000,"o":23016,"h":23030,"l":23010,"c":23029.5,"v":34.641}
{"ts":1659007680000,"o":23029.5,"h":23030,"l":23024,"c":23026,"v":21.602}
{"ts":1659007740000,"o":23026,"h":23035,"l":23022.5,"c":23034.5,"v":55.763}
{"ts":1659007800000,"o":23034.5,"h":23035,"l":23022,"c":23035,"v":81.253}
{"ts":1659007860000,"o":23035,"h":23040,"l":23026.5,"c":23027,"v":72.876}
{"ts":1659007920000,"o":23027,"h":23027.5,"l":23010,"c":23017.5,"v":120.655}
{"ts":1659007980000,"o":23017.5,"h":23032.5,"l":23017.5,"c":23032,"v":33.727}
{"ts":1659008040000,"o":23032,"h":23032,"l":23020,"c":23020,"v":12.608}
{"ts":1659008100000,"o":23020,"h":23020.5,"l":23016,"c":23016,"v":27.478}
{"ts":1659008160000,"o":23016,"h":23039,"l":22959,"c":22967.5,"v":334.484}
{"ts":1659008220000,"o":22967.5,"h":22977,"l":22963.5,"c":22977,"v":124.602}
{"ts":1659008280000,"o":22977,"h":23067,"l":22976.5,"c":23059.5,"v":309.888}
{"ts":1659008340000,"o":23059.5,"h":23077,"l":23034.5,"c":23039,"v":190.885}
{"ts":1659008400000,"o":23039,"h":23073,"l":23030.5,"c":23073,"v":188.676}
{"ts":1659008460000,"o":23073,"h":23080.5,"l":23062.5,"c":23068,"v":119.778}
{"ts":1659008520000,"o":23068,"h":23080,"l":23047,"c":23070.5,"v":107.457}
{"ts":1659008580000,"o":23070.5,"h":23084,"l":23070,"c":23070.5,"v":95.884}
{"ts":1659008640000,"o":23070.5,"h":23078,"l":23068,"c":23078,"v":37.46}
{"ts":1659008700000,"o":23078,"h":23144.5,"l":23070,"c":23121,"v":631.151}
{"ts":1659008760000,"o":23121,"h":23121.5,"l":23100,"c":23106,"v":234.735}
{"ts":1659008820000,"o":23106,"h":23119.5,"l":23106,"c":23119.5,"v":50.979}
{"ts":1659008880000,"o":23119.5,"h":23123.5,"l":23114,"c":23123,"v":57.991}
{"ts":1659008940000,"o":23123,"h":23123.5,"l":23074.5,"c":23074.5,"v":138.022}
{"ts":1659009000000,"o":23074.5,"h":23075,"l":23061,"c":23066,"v":84.432}
{"ts":1659009060000,"o":23066,"h":23075,"l":23061.5,"c":23062,"v":40.42}
{"ts":1659009120000,"o":23062,"h":23073,"l":23059,"c":23066,"v":159.227}
{"ts":1659009180000,"o":23066,"h":23105,"l":23065.5,"c":23105,"v":98.127}
{"ts":1659009240000,"o":23105,"h":23105,"l":23077.5,"c":23084.5,"v":39.921}
{"ts":1659009300000,"o":23084.5,"h":23103.5,"l":23084.5,"c":23092,"v":58.328}
{"ts":1659009360000,"o":23092,"h":23092,"l":23088,"c":23088,"v":32.525}
{"ts":1659009420000,"o":23088,"h":23100,"l":23079,"c":23099.5,"v":61.954}
{"ts":1659009480000,"o":23099.5,"h":23099.5,"l":23084.5,"c":23087,"v":86.233}
{"ts":1659009540000,"o":23087,"h":23114.5,"l":23087,"c":23104,"v":132.608}
{"ts":1659009600000,"o":23104,"h":23107.5,"l":23094.5,"c":23095,"v":68.214}
{"ts":1659009660000,"o":23095,"h":23096.5,"l":23091,"c":23091.5,"v":34.12}
{"ts":1659009720000,"o":23091.5,"h":23100,"l":23091,"c":23091,"v":80.241}
{"ts":1659009780000,"o":23091,"h":23091.5,"l":23069.5,"c":23077.5,"v":91.151}
{"ts":1659009840000,"o":23077.5,"h":23080,"l":23070,"c":23070.5,"v":29.785}
{"ts":1659009900000,"o":23070.5,"h":23097.5,"l":23065,"c":23084.5,"v":100.127}
{"ts":1659009960000,"o":23084.5,"h":23096.5,"l":23082,"c":23092.5,"v":41.46}
{"ts":1659010020000,"o":23092.5,"h":23121.5,"l":23092,"c":23121.5,"v":81.705}
{"ts":1659010080000,"o":23121.5,"h":23121.5,"l":23077,"c":23077.5,"v":73.808}
{"ts":1659010140000,"o":23077.5,"h":23077.5,"l":23025.5,"c":23053.5,"v":254.366}
{"ts":1659010200000,"o":23053.5,"h":23088,"l":23053,"c":23071,"v":60.446}
{"ts":1659010260000,"o":23071,"h":23071,"l":23059,"c":23066.5,"v":33.915}
{"ts":1659010320000,"o":23066.5,"h":23066.5,"l":23030.5,"c":23034.5,"v":150.164}
{"ts":1659010380000,"o":23034.5,"h":23039,"l":23025,"c":23025,"v":42.722}
{"ts":1659010440000,"o":23025,"h":23043.5,"l":23025,"c":23038,"v":94.562}
{"ts":1659010500000,"o":23038,"h":23038.5,"l":23015.5,"c":23019.5,"v":96.312}
{"ts":1659010560000,"o":23019.5,"h":23023,"l":23000.5,"c":23001,"v":89.674}
{"ts":1659010620000,"o":23001,"h":23019.5,"l":23000.5,"c":23019.5,"v":88.802}
{"ts":1659010680000,"o":23019.5,"h":23021.5,"l":23014,"c":23021,"v":69.175}
{"ts":1659010740000,"o":23021,"h":23028,"l":23016,"c":23023,"v":48.412}
{"ts":1659010800000,"o":23023,"h":23023.5,"l":23003,"c":23022,"v":140.064}
{"ts":1659010860000,"o":23022,"h":23029,"l":23022,"c":23028,"v":147.487}
{"ts":1659010920000,"o":23028,"h":23028.5,"l":22974.5,"c":22975,"v":253.112}
{"ts":1659010980000,"o":22975,"h":22980.5,"l":22950,"c":22959.5,"v":420.444}
{"ts":1659011040000,"o":22959.5,"h":22968.5,"l":22924,"c":22947,"v":301.406}
{"ts":1659011100000,"o":22947,"h":22947.5,"l":22914.5,"c":22932.5,"v":234.916}
{"ts":1659011160000,"o":22932.5,"h":22935,"l":22900.5,"c":22922.5,"v":148.937}
{"ts":1659011220000,"o":22922.5,"h":22922.5,"l":22868,"c":22884.5,"v":507.226}
{"ts":1659011280000,"o":22884.5,"h":22949.5,"l":22884.5,"c":22928,"v":213.207}
{"ts":1659011340000,"o":22928,"h":23038.5,"l":22928,"c":23027.5,"v":463.853}
{"ts":1659011400000,"o":23027.5,"h":23083,"l":22630,"c":22762.5,"v":4371.934}
{"ts":1659011460000,"o":22762.5,"h":22825,"l":22622.5,"c":22674,"v":2003.834}
{"ts":1659011520000,"o":22674,"h":22691.5,"l":22582,"c":22652.5,"v":1794.631}
{"ts":1659011580000,"o":22652.5,"h":22791,"l":22595.5,"c":22787,"v":1431.18}
{"ts":1659011640000,"o":22787,"h":22899,"l":22736.5,"c":22820.5,"v":1263.429}
{"ts":1659011700000,"o":22820.5,"h":22973,"l":22795,"c":22907,"v":1618.293}
{"ts":1659011760000,"o":22907,"h":22920,"l":22846.5,"c":22865,"v":999.813}
{"ts":1659011820000,"o":22865,"h":22885,"l":22811,"c":22817,"v":443.394}
{"ts":1659011880000,"o":22817,"h":22849,"l":22738.5,"c":22770,"v":730.049}
{"ts":1659011940000,"o":22770,"h":22821,"l":22754,"c":22769,"v":450.045}
{"ts":1659012000000,"o":22769,"h":22849.5,"l":22765,"c":22842.5,"v":396.96}
{"ts":1659012060000,"o":22842.5,"h":22882.5,"l":22810,"c":22856,"v":574.715}
{"ts":1659012120000,"o":22856,"h":22869,"l":22819.5,"c":22833,"v":533.285}
{"ts":1659012180000,"o":22833,"h":22864,"l":22833,"c":22856,"v":193.017}
{"ts":1659012240000,"o":22856,"h":22930,"l":22851.5,"c":22918,"v":699.347}
{"ts":1659012300000,"o":22918,"h":22981.5,"l":22911.5,"c":22981,"v":554.162}
{"ts":1659012360000,"o":22981,"h":23032.5,"l":22977.5,"c":22985.5,"v":662.916}
{"ts":1659012420000,"o":22985.5,"h":23034,"l":22974.5,"c":23027.5,"v":399.86}
{"ts":1659012480000,"o":23027.5,"h":23220.5,"l":23011,"c":23162.5,"v":1784.078}
{"ts":1659012540000,"o":23162.5,"h":23181,"l":23081,"c":23101.5,"v":891.909}
{"ts":1659012600000,"o":23101.5,"h":23162,"l":23071.5,"c":23083.5,"v":562.623}
{"ts":1659012660000,"o":23083.5,"h":23146.5,"l":23081.5,"c":23136,"v":303.612}
{"ts":1659012720000,"o":23136,"h":23188,"l":23119,"c":23177,"v":399.922}
{"ts":1659012780000,"o":23177,"h":23177.5,"l":23138,"c":23140,"v":199.732}
{"ts":1659012840000,"o":23140,"h":23147,"l":23079,"c":23128.5,"v":256.776}
{"ts":1659012900000,"o":23128.5,"h":23128.5,"l":23080,"c":23086.5,"v":329.48}
{"ts":1659012960000,"o":23086.5,"h":23115,"l":23074,"c":23087.5,"v":179.856}
{"ts":1659013020000,"o":23087.5,"h":23087.5,"l":22996,"c":23035,"v":809.427}
{"ts":1659013080000,"o":23035,"h":23055,"l":23030,"c":23031,"v":182.987}
{"ts":1659013140000,"o":23031,"h":23050,"l":23003.5,"c":23026.5,"v":351.778}
{"ts":1659013200000,"o":23026.5,"h":23049,"l":23012.5,"c":23040,"v":136.851}
{"ts":1659013260000,"o":23040,"h":23040.5,"l":22977,"c":22985,"v":425.037}
{"ts":1659013320000,"o":22985,"h":22985,"l":22932,"c":22959.5,"v":679.46}
{"ts":1659013380000,"o":22959.5,"h":23003.5,"l":22959,"c":22973,"v":145.355}
{"ts":1659013440000,"o":22973,"h":22990,"l":22905,"c":22945.5,"v":369.383}
{"ts":1659013500000,"o":22945.5,"h":22973,"l":22936,"c":22950.5,"v":154.301}
{"ts":1659013560000,"o":22950.5,"h":23010,"l":22950.5,"c":22976.5,"v":456.431}
{"ts":1659013620000,"o":22976.5,"h":23029,"l":22970,"c":23021.5,"v":316.558}
{"ts":1659013680000,"o":23021.5,"h":23036,"l":23006,"c":23019.5,"v":160.12}
{"ts":1659013740000,"o":23019.5,"h":23019.5,"l":22960.5,"c":22961,"v":155.275}
{"ts":1659013800000,"o":22961,"h":23002,"l":22960.5,"c":23001.5,"v":45.975}
{"ts":1659013860000,"o":23001.5,"h":23024.5,"l":22977,"c":23020.5,"v":123.986}
{"ts":1659013920000,"o":23020.5,"h":23024.5,"l":22972,"c":22999,"v":169.602}
{"ts":1659013980000,"o":22999,"h":23031.5,"l":22994,"c":23031,"v":64.906}
{"ts":1659014040000,"o":23031,"h":23050,"l":23022.5,"c":23046.5,"v":158.137}
{"ts":1659014100000,"o":23046.5,"h":23061.5,"l":23015,"c":23061.5,"v":96.533}
{"ts":1659014160000,"o":23061.5,"h":23100,"l":23051.5,"c":23094.5,"v":205.632}
{"ts":1659014220000,"o":23094.5,"h":23118,"l":23065,"c":23076,"v":251.169}
{"ts":1659014280000,"o":23076,"h":23088.5,"l":23056,"c":23070.5,"v":83.944}
{"ts":1659014340000,"o":23070.5,"h":23095,"l":23070.5,"c":23092.5,"v":115.061}
{"ts":1659014400000,"o":23092.5,"h":23107.5,"l":23085,"c":23101,"v":106.066}
{"ts":1659014460000,"o":23101,"h":23107.5,"l":23075,"c":23102.5,"v":151.924}
{"ts":1659014520000,"o":23102.5,"h":23104,"l":23063,"c":23080,"v":71.174}
{"ts":1659014580000,"o":23080,"h":23080.5,"l":23060,"c":23074,"v":43.636}
{"ts":1659014640000,"o":23074,"h":23094,"l":23060,"c":23085.5,"v":109.872}
{"ts":1659014700000,"o":23085.5,"h":23086,"l":23059.5,"c":23073,"v":126.902}
{"ts":1659014760000,"o":23073,"h":23073,"l":23060,"c":23061,"v":48.827}
{"ts":1659014820000,"o":23061,"h":23124.5,"l":23060.5,"c":23124.5,"v":248.658}
{"ts":1659014880000,"o":23124.5,"h":23157,"l":23100,"c":23141.5,"v":297.571}
{"ts":1659014940000,"o":23141.5,"h":23158,"l":23122,"c":23137,"v":179.98}
{"ts":1659015000000,"o":23137,"h":23195,"l":23080,"c":23195,"v":659.477}
{"ts":1659015060000,"o":23195,"h":23243,"l":23194,"c":23204,"v":910.731}
{"ts":1659015120000,"o":23204,"h":23230,"l":23184,"c":23209.5,"v":468.967}
{"ts":1659015180000,"o":23209.5,"h":23210,"l":23125,"c":23162.5,"v":487.311}
{"ts":1659015240000,"o":23162.5,"h":23210,"l":23153,"c":23194.5,"v":227.162}
{"ts":1659015300000,"o":23194.5,"h":23265,"l":23189,"c":23218,"v":506.386}
{"ts":1659015360000,"o":23218,"h":23244,"l":23210,"c":23235.5,"v":267.041}
{"ts":1659015420000,"o":23235.5,"h":23248,"l":23205,"c":23222,"v":226.432}
{"ts":1659015480000,"o":23222,"h":23222,"l":23148,"c":23154.5,"v":273.231}
{"ts":1659015540000,"o":23154.5,"h":23179,"l":23115.5,"c":23119,"v":179.479}
{"ts":1659015600000,"o":23119,"h":23140,"l":23058,"c":23080,"v":589.275}
{"ts":1659015660000,"o":23080,"h":23139,"l":23079.5,"c":23116,"v":181.733}
{"ts":1659015720000,"o":23116,"h":23129,"l":23064,"c":23094.5,"v":261.272}
{"ts":1659015780000,"o":23094.5,"h":23107,"l":23053,"c":23053,"v":250.497}
{"ts":1659015840000,"o":23053,"h":23056.5,"l":22954,"c":22987,"v":885.084}
{"ts":1659015900000,"o":22987,"h":22997.5,"l":22934,"c":22934.5,"v":588.86}
{"ts":1659015960000,"o":22934.5,"h":22962,"l":22921,"c":22941.5,"v":348.776}
{"ts":1659016020000,"o":22941.5,"h":22941.5,"l":22870,"c":22873,"v":644.991}
{"ts":1659016080000,"o":22873,"h":22949,"l":22868,"c":22915.5,"v":296.894}
{"ts":1659016140000,"o":22915.5,"h":22945.5,"l":22915,"c":22940,"v":170.538}
{"ts":1659016200000,"o":22940,"h":22969.5,"l":22923,"c":22925.5,"v":217.041}
{"ts":1659016260000,"o":22925.5,"h":22928.5,"l":22843,"c":22857.5,"v":450.995}
{"ts":1659016320000,"o":22857.5,"h":22885,"l":22841,"c":22841.5,"v":428.644}
{"ts":1659016380000,"o":22841.5,"h":22843.5,"l":22798.5,"c":22805.5,"v":731.113}
{"ts":1659016440000,"o":22805.5,"h":22852,"l":22757.5,"c":22821.5,"v":985.714}
{"ts":1659016500000,"o":22821.5,"h":22866,"l":22811.5,"c":22859,"v":314.592}
{"ts":1659016560000,"o":22859,"h":22865,"l":22825,"c":22825.5,"v":350.636}
{"ts":1659016620000,"o":22825.5,"h":22883,"l":22801.5,"c":22860.5,"v":422.869}
{"ts":1659016680000,"o":22860.5,"h":22879.5,"l":22840,"c":22866.5,"v":131.862}
{"ts":1659016740000,"o":22866.5,"h":22871,"l":22821,"c":22840.5,"v":150.668}
{"ts":1659016800000,"o":22840.5,"h":22876,"l":22839.5,"c":22852,"v":210.08}
{"ts":1659016860000,"o":22852,"h":22894,"l":22851.5,"c":22889.5,"v":185.664}
{"ts":1659016920000,"o":22889.5,"h":22890,"l":22827.5,"c":22851.5,"v":241.959}
{"ts":1659016980000,"o":22851.5,"h":22884,"l":22851,"c":22875.5,"v":176.591}
{"ts":1659017040000,"o":22875.5,"h":22883.5,"l":22833,"c":22843.5,"v":94.122}
{"ts":1659017100000,"o":22843.5,"h":22873.5,"l":22826.5,"c":22826.5,"v":155.783}
{"ts":1659017160000,"o":22826.5,"h":22826.5,"l":22763.5,"c":22775,"v":327.3}
{"ts":1659017220000,"o":22775,"h":22804,"l":22774.5,"c":22799.5,"v":253.972}
{"ts":1659017280000,"o":22799.5,"h":22812.5,"l":22725,"c":22744.5,"v":576.306}
{"ts":1659017340000,"o":22744.5,"h":22811,"l":22744,"c":22806.5,"v":177.578}
{"ts":1659017400000,"o":22806.5,"h":22858,"l":22806.5,"c":22844,"v":272.463}
{"ts":1659017460000,"o":22844,"h":22846.5,"l":22812.5,"c":22838,"v":216.879}
{"ts":1659017520000,"o":22838,"h":22838,"l":22790,"c":22809,"v":101.293}
{"ts":1659017580000,"o":22809,"h":22879.5,"l":22798,"c":22871.5,"v":269.915}
{"ts":1659017640000,"o":22871.5,"h":22899,"l":22862,"c":22892,"v":173.359}
{"ts":1659017700000,"o":22892,"h":22938,"l":22865,"c":22923,"v":428.793}
{"ts":1659017760000,"o":22923,"h":22945.5,"l":22910,"c":22928.5,"v":312.421}
{"ts":1659017820000,"o":22928.5,"h":22935,"l":22901.5,"c":22908,"v":137.063}
{"ts":1659017880000,"o":22908,"h":22908,"l":22873.5,"c":22889.5,"v":129.062}
{"ts":1659017940000,"o":22889.5,"h":22912.5,"l":22888,"c":22904.5,"v":66.044}
{"ts":1659018000000,"o":22904.5,"h":22917.5,"l":22845.5,"c":22873,"v":199.036}
{"ts":1659018060000,"o":22873,"h":22897,"l":22854.5,"c":22857,"v":74.18}
{"ts":1659018120000,"o":22857,"h":22863.5,"l":22824,"c":22848.5,"v":205.606}
{"ts":1659018180000,"o":22848.5,"h":22887,"l":22848,"c":22885,"v":83.739}
{"ts":1659018240000,"o":22885,"h":22916,"l":22882,"c":22887.5,"v":312.066}
{"ts":1659018300000,"o":22887.5,"h":22915.5,"l":22866.5,"c":22866.5,"v":64.572}
{"ts":1659018360000,"o":22866.5,"h":22895,"l":22855.5,"c":22855.5,"v":69.036}
{"ts":1659018420000,"o":22855.5,"h":22874.5,"l":22835.5,"c":22865,"v":84.182}
{"ts":1659018480000,"o":22865,"h":22880,"l":22864.5,"c":22879.5,"v":59.394}
{"ts":1659018540000,"o":22879.5,"h":22888,"l":22860.5,"c":22884,"v":57.08}
{"ts":1659018600000,"o":22884,"h":22905,"l":22874.5,"c":22878,"v":119.984}
{"ts":1659018660000,"o":22878,"h":22878,"l":22849,"c":22856,"v":45.306}
{"ts":1659018720000,"o":22856,"h":22870,"l":22838.5,"c":22854.5,"v":93.067}
{"ts":1659018780000,"o":22854.5,"h":22878,"l":22848.5,"c":22877.5,"v":84.464}
{"ts":1659018840000,"o":22877.5,"h":22903.5,"l":22877.5,"c":22887,"v":115.969}
{"ts":1659018900000,"o":22887,"h":22964,"l":22887,"c":22938,"v":538.132}
{"ts":1659018960000,"o":22938,"h":22948,"l":22930.5,"c":22938.5,"v":91.893}
{"ts":1659019020000,"o":22938.5,"h":22988.5,"l":22938.5,"c":22963,"v":360.916}
{"ts":1659019080000,"o":22963,"h":22995,"l":22962,"c":22965.5,"v":233.074}
{"ts":1659019140000,"o":22965.5,"h":22979.5,"l":22950,"c":22950.5,"v":102.185}
{"ts":1659019200000,"o":22950.5,"h":22957.5,"l":22950,"c":22952.5,"v":50.272}
{"ts":1659019260000,"o":22952.5,"h":22957,"l":22910,"c":22912,"v":278.897}
{"ts":1659019320000,"o":22912,"h":22933.5,"l":22908,"c":22925.5,"v":42.192}
{"ts":1659019380000,"o":22925.5,"h":22931,"l":22903,"c":22903.5,"v":82.597}
{"ts":1659019440000,"o":22903.5,"h":22983,"l":22902.5,"c":22967,"v":268.118}
{"ts":1659019500000,"o":22967,"h":23029,"l":22949.5,"c":22987,"v":417.581}
{"ts":1659019560000,"o":22987,"h":23040,"l":22986.5,"c":23027,"v":358.967}
{"ts":1659019620000,"o":23027,"h":23075,"l":23002,"c":23068.5,"v":341.988}
{"ts":1659019680000,"o":23068.5,"h":23097,"l":23046,"c":23059,"v":414.524}
{"ts":1659019740000,"o":23059,"h":23075,"l":23047.5,"c":23075,"v":145.014}
{"ts":1659019800000,"o":23075,"h":23081,"l":23051.5,"c":23055,"v":149.847}
{"ts":1659019860000,"o":23055,"h":23055.5,"l":23021.5,"c":23021.5,"v":144.499}
{"ts":1659019920000,"o":23021.5,"h":23064,"l":23021.5,"c":23063.5,"v":64.515}
{"ts":1659019980000,"o":23063.5,"h":23069,"l":23045.5,"c":23051.5,"v":147.816}
{"ts":1659020040000,"o":23051.5,"h":23066,"l":23047.5,"c":23055,"v":63.521}
{"ts":1659020100000,"o":23055,"h":23055,"l":23021,"c":23049.5,"v":200.387}
{"ts":1659020160000,"o":23049.5,"h":23093.5,"l":23041.5,"c":23080.5,"v":113.276}
{"ts":1659020220000,"o":23080.5,"h":23119,"l":23080,"c":23089.5,"v":340.948}
{"ts":1659020280000,"o":23089.5,"h":23118.5,"l":23089.5,"c":23111,"v":146.578}
{"ts":1659020340000,"o":23111,"h":23125.5,"l":23097.5,"c":23117.5,"v":210.034}
{"ts":1659020400000,"o":23117.5,"h":23140.5,"l":23105.5,"c":23130,"v":280.884}
{"ts":1659020460000,"o":23130,"h":23172,"l":23129.5,"c":23146.5,"v":310.298}
{"ts":1659020520000,"o":23146.5,"h":23154,"l":23120.5,"c":23121,"v":196.256}
{"ts":1659020580000,"o":23121,"h":23137,"l":23099,"c":23129,"v":250.746}
{"ts":1659020640000,"o":23129,"h":23131,"l":23110,"c":23110,"v":123.843}
{"ts":1659020700000,"o":23110,"h":23139.5,"l":23110,"c":23134.5,"v":108.54}
{"ts":1659020760000,"o":23134.5,"h":23158,"l":23134.5,"c":23143,"v":197.003}
{"ts":1659020820000,"o":23143,"h":23171.5,"l":23138.5,"c":23142.5,"v":172.742}
{"ts":1659020880000,"o":23142.5,"h":23143,"l":23108,"c":23114,"v":266.617}
{"ts":1659020940000,"o":23114,"h":23132.5,"l":23114,"c":23132.5,"v":53.401}
{"ts":1659021000000,"o":23132.5,"h":23133,"l":23110.5,"c":23115,"v":62.841}
{"ts":1659021060000,"o":23115,"h":23124,"l":23099,"c":23119.5,"v":161.187}
{"ts":1659021120000,"o":23119.5,"h":23198,"l":23119.5,"c":23178,"v":350.309}
{"ts":1659021180000,"o":23178,"h":23200.5,"l":23177.5,"c":23197.5,"v":228.993}
{"ts":1659021240000,"o":23197.5,"h":23222,"l":23179,"c":23222,"v":229.762}
{"ts":1659021300000,"o":23222,"h":23223.5,"l":23177.5,"c":23217,"v":342.536}
{"ts":1659021360000,"o":23217,"h":23232,"l":23197.5,"c":23226,"v":301.417}
{"ts":1659021420000,"o":23226,"h":23230,"l":23201,"c":23202,"v":152.156}
{"ts":1659021480000,"o":23202,"h":23219.5,"l":23202,"c":23215.5,"v":137.871}
{"ts":1659021540000,"o":23215.5,"h":23288,"l":23211.5,"c":23258,"v":584.359}
{"ts":1659021600000,"o":23258,"h":23266,"l":23232,"c":23238.5,"v":196.693}
{"ts":1659021660000,"o":23238.5,"h":23242.5,"l":23225,"c":23238,"v":147.607}
{"ts":1659021720000,"o":23238,"h":23250,"l":23225,"c":23244,"v":116.523}
{"ts":1659021780000,"o":23244,"h":23338.5,"l":23243.5,"c":23310.5,"v":1007.518}
{"ts":1659021840000,"o":23310.5,"h":23380,"l":23307,"c":23370,"v":660.666}
{"ts":1659021900000,"o":23370,"h":23474,"l":23358.5,"c":23398,"v":1455.952}
{"ts":1659021960000,"o":23398,"h":23488.5,"l":23398,"c":23483.5,"v":1176.676}
{"ts":1659022020000,"o":23483.5,"h":23484,"l":23391,"c":23480,"v":729.583}
{"ts":1659022080000,"o":23480,"h":23480,"l":23415,"c":23460.5,"v":457.881}
{"ts":1659022140000,"o":23460.5,"h":23497.5,"l":23456,"c":23485.5,"v":648.318}
{"ts":1659022200000,"o":23485.5,"h":23491.5,"l":23450,"c":23450,"v":284.825}
{"ts":1659022260000,"o":23450,"h":23468.5,"l":23414.5,"c":23434,"v":364.407}
{"ts":1659022320000,"o":23434,"h":23481.5,"l":23423,"c":23432,"v":360.258}
{"ts":1659022380000,"o":23432,"h":23468.5,"l":23432,"c":23464,"v":137.395}
{"ts":1659022440000,"o":23464,"h":23550.5,"l":23458.5,"c":23529.5,"v":1054.17}
{"ts":1659022500000,"o":23529.5,"h":23580,"l":23510,"c":23552,"v":950.799}
{"ts":1659022560000,"o":23552,"h":23575,"l":23495.5,"c":23512.5,"v":511.796}
{"ts":1659022620000,"o":23512.5,"h":23545.5,"l":23506,"c":23542.5,"v":267.171}
{"ts":1659022680000,"o":23542.5,"h":23640,"l":23542.5,"c":23629.5,"v":1349.796}
{"ts":1659022740000,"o":23629.5,"h":23630,"l":23575,"c":23585.5,"v":457.83}
{"ts":1659022800000,"o":23585.5,"h":23650,"l":23583,"c":23642,"v":644.717}
{"ts":1659022860000,"o":23642,"h":23688,"l":23620,"c":23674,"v":686.284}
{"ts":1659022920000,"o":23674,"h":23776,"l":23673.5,"c":23711,"v":1825.237}
{"ts":1659022980000,"o":23711,"h":23711.5,"l":23625,"c":23649,"v":688.906}
{"ts":1659023040000,"o":23649,"h":23706.5,"l":23647,"c":23666.5,"v":434.227}
{"ts":1659023100000,"o":23666.5,"h":23686.5,"l":23613,"c":23632,"v":859.355}
{"ts":1659023160000,"o":23632,"h":23632.5,"l":23588,"c":23610,"v":468.969}
{"ts":1659023220000,"o":23610,"h":23638.5,"l":23600,"c":23638.5,"v":206.969}
{"ts":1659023280000,"o":23638.5,"h":23638.5,"l":23615,"c":23615,"v":156.177}
{"ts":1659023340000,"o":23615,"h":23720,"l":23615,"c":23712.5,"v":428.01}
{"ts":1659023400000,"o":23712.5,"h":23722,"l":23654.5,"c":23684.5,"v":295.316}
{"ts":1659023460000,"o":23684.5,"h":23746.5,"l":23684,"c":23729.5,"v":380.009}
{"ts":1659023520000,"o":23729.5,"h":23792,"l":23724.5,"c":23787,"v":698.735}
{"ts":1659023580000,"o":23787,"h":23938,"l":23762,"c":23901,"v":2289.58}
{"ts":1659023640000,"o":23901,"h":23986,"l":23866,"c":23934,"v":1470.87}
{"ts":1659023700000,"o":23934,"h":23952.5,"l":23805,"c":23805.5,"v":900.921}
{"ts":1659023760000,"o":23805.5,"h":23855.5,"l":23738,"c":23750.5,"v":744.244}
{"ts":1659023820000,"o":23750.5,"h":23815.5,"l":23750.5,"c":23780,"v":511.024}
{"ts":1659023880000,"o":23780,"h":23782.5,"l":23707,"c":23707,"v":368.005}
{"ts":1659023940000,"o":23707,"h":23776.5,"l":23707,"c":23731.5,"v":538.864}
{"ts":1659024000000,"o":23731.5,"h":23754,"l":23679.5,"c":23692.5,"v":605.829}
{"ts":1659024060000,"o":23692.5,"h":23744,"l":23662,"c":23743.5,"v":707.373}
{"ts":1659024120000,"o":23743.5,"h":23779,"l":23740,"c":23779,"v":260.927}
{"ts":1659024180000,"o":23779,"h":23779,"l":23689,"c":23689,"v":343.307}
{"ts":1659024240000,"o":23689,"h":23742,"l":23686,"c":23736,"v":304.076}
{"ts":1659024300000,"o":23736,"h":23810.5,"l":23736,"c":23781,"v":365.735}
{"ts":1659024360000,"o":23781,"h":23781,"l":23743,"c":23747.5,"v":185.816}
{"ts":1659024420000,"o":23747.5,"h":23774,"l":23747.5,"c":23755,"v":89.373}
{"ts":1659024480000,"o":23755,"h":23755,"l":23709,"c":23721,"v":225.176}
{"ts":1659024540000,"o":23721,"h":23746,"l":23716.5,"c":23746,"v":132.401}
{"ts":1659024600000,"o":23746,"h":23810,"l":23746,"c":23809.5,"v":151.378}
{"ts":1659024660000,"o":23809.5,"h":23856.5,"l":23789,"c":23824,"v":401.523}
{"ts":1659024720000,"o":23824,"h":23851,"l":23815,"c":23839.5,"v":185.758}
{"ts":1659024780000,"o":23839.5,"h":23851.5,"l":23803,"c":23818.5,"v":228.253}
{"ts":1659024840000,"o":23818.5,"h":23833.5,"l":23764.5,"c":23764.5,"v":283.85}
{"ts":1659024900000,"o":23764.5,"h":23829.5,"l":23764.5,"c":23822.5,"v":115.611}
{"ts":1659024960000,"o":23822.5,"h":23884.5,"l":23822,"c":23850.5,"v":395.88}
{"ts":1659025020000,"o":23850.5,"h":23867,"l":23850,"c":23863.5,"v":84.336}
{"ts":1659025080000,"o":23863.5,"h":23870,"l":23851,"c":23868,"v":116.94}
{"ts":1659025140000,"o":23868,"h":23900,"l":23817,"c":23834.5,"v":457.891}
{"ts":1659025200000,"o":23834.5,"h":23835,"l":23802.5,"c":23827.5,"v":152.901}
{"ts":1659025260000,"o":23827.5,"h":23880,"l":23824,"c":23864.5,"v":280.142}
{"ts":1659025320000,"o":23864.5,"h":23888.5,"l":23864,"c":23884.5,"v":102.443}
{"ts":1659025380000,"o":23884.5,"h":23885,"l":23867.5,"c":23869.5,"v":126.722}
{"ts":1659025440000,"o":23869.5,"h":23900,"l":23861.5,"c":23898,"v":180.708}
{"ts":1659025500000,"o":23898,"h":23898,"l":23828,"c":23832,"v":282.323}
{"ts":1659025560000,"o":23832,"h":23861.5,"l":23820,"c":23844,"v":125.804}
{"ts":1659025620000,"o":23844,"h":23906,"l":23843,"c":23896,"v":188.647}
{"ts":1659025680000,"o":23896,"h":23938,"l":23881.5,"c":23919.5,"v":407.776}
{"ts":1659025740000,"o":23919.5,"h":23933,"l":23868,"c":23886,"v":238.154}
{"ts":1659025800000,"o":23886,"h":23909,"l":23882.5,"c":23909,"v":273.426}
{"ts":1659025860000,"o":23909,"h":23930,"l":23862.5,"c":23864,"v":320.124}
{"ts":1659025920000,"o":23864,"h":23868,"l":23750,"c":23759,"v":1162.733}
{"ts":1659025980000,"o":23759,"h":23820,"l":23743,"c":23770,"v":640.109}
{"ts":1659026040000,"o":23770,"h":23785,"l":23756,"c":23764.5,"v":189.098}
{"ts":1659026100000,"o":23764.5,"h":23765,"l":23722,"c":23726,"v":311.241}
{"ts":1659026160000,"o":23726,"h":23753,"l":23691,"c":23733,"v":550.111}
{"ts":1659026220000,"o":23733,"h":23770,"l":23721,"c":23770,"v":210.273}
{"ts":1659026280000,"o":23770,"h":23807,"l":23769.5,"c":23785.5,"v":263.836}
{"ts":1659026340000,"o":23785.5,"h":23820,"l":23785.5,"c":23795.5,"v":213.172}
{"ts":1659026400000,"o":23795.5,"h":23801,"l":23770,"c":23791.5,"v":109.882}
{"ts":1659026460000,"o":23791.5,"h":23792,"l":23761,"c":23763.5,"v":163.244}
{"ts":1659026520000,"o":23763.5,"h":23777,"l":23751.5,"c":23777,"v":171.832}
{"ts":1659026580000,"o":23777,"h":23799,"l":23776.5,"c":23797.5,"v":68.356}
{"ts":1659026640000,"o":23797.5,"h":23805,"l":23789.5,"c":23798,"v":83.944}
{"ts":1659026700000,"o":23798,"h":23817.5,"l":23796,"c":23800,"v":89.979}
{"ts":1659026760000,"o":23800,"h":23805.5,"l":23767.5,"c":23782,"v":77.36}
{"ts":1659026820000,"o":23782,"h":23838,"l":23777.5,"c":23820,"v":245.359}
{"ts":1659026880000,"o":23820,"h":23823,"l":23801,"c":23814.5,"v":77.314}
{"ts":1659026940000,"o":23814.5,"h":23826,"l":23804.5,"c":23825.5,"v":56.175}
{"ts":1659027000000,"o":23825.5,"h":23833,"l":23779,"c":23779,"v":184.101}
{"ts":1659027060000,"o":23779,"h":23800,"l":23750.5,"c":23796.5,"v":235.612}
{"ts":1659027120000,"o":23796.5,"h":23815,"l":23796,"c":23797.5,"v":41.045}
{"ts":1659027180000,"o":23797.5,"h":23809,"l":23790.5,"c":23807,"v":72.421}
{"ts":1659027240000,"o":23807,"h":23830,"l":23794.5,"c":23804.5,"v":167.194}
{"ts":1659027300000,"o":23804.5,"h":23815.5,"l":23786.5,"c":23787,"v":87.174}
{"ts":1659027360000,"o":23787,"h":23801,"l":23766,"c":23774,"v":117.711}
{"ts":1659027420000,"o":23774,"h":23797,"l":23757.5,"c":23765.5,"v":69.571}
{"ts":1659027480000,"o":23765.5,"h":23772.5,"l":23758,"c":23770.5,"v":33.734}
{"ts":1659027540000,"o":23770.5,"h":23811,"l":23742,"c":23759,"v":231.036}
{"ts":1659027600000,"o":23759,"h":23783.5,"l":23744,"c":23751,"v":148.508}
{"ts":1659027660000,"o":23751,"h":23772,"l":23750.5,"c":23761.5,"v":55.266}
{"ts":1659027720000,"o":23761.5,"h":23786,"l":23759.5,"c":23770.5,"v":111.166}
{"ts":1659027780000,"o":23770.5,"h":23800,"l":23765,"c":23797.5,"v":43.344}
{"ts":1659027840000,"o":23797.5,"h":23797.5,"l":23766,"c":23794,"v":123.697}
{"ts":1659027900000,"o":23794,"h":23800,"l":23785.5,"c":23787,"v":62.01}
{"ts":1659027960000,"o":23787,"h":23864.5,"l":23787,"c":23826.5,"v":285.943}
{"ts":1659028020000,"o":23826.5,"h":23855.5,"l":23820,"c":23855,"v":151.603}
{"ts":1659028080000,"o":23855,"h":23868.5,"l":23846,"c":23849,"v":131.762}
{"ts":1659028140000,"o":23849,"h":23873,"l":23845.5,"c":23869,"v":113.496}
{"ts":1659028200000,"o":23869,"h":23874,"l":23859.5,"c":23873.5,"v":93.271}
{"ts":1659028260000,"o":23873.5,"h":23875,"l":23852.5,"c":23869.5,"v":122.315}
{"ts":1659028320000,"o":23869.5,"h":23873,"l":23851.5,"c":23872,"v":129.481}
{"ts":1659028380000,"o":23872,"h":23886.5,"l":23863,"c":23886.5,"v":95.007}
{"ts":1659028440000,"o":23886.5,"h":23927,"l":23880.5,"c":23913,"v":355.767}
{"ts":1659028500000,"o":23913,"h":23919.5,"l":23880,"c":23880,"v":125.99}
{"ts":1659028560000,"o":23880,"h":23900,"l":23858.5,"c":23897,"v":108.62}
{"ts":1659028620000,"o":23897,"h":23899,"l":23868.5,"c":23870,"v":65.657}
{"ts":1659028680000,"o":23870,"h":23889,"l":23845,"c":23870.5,"v":196.617}
{"ts":1659028740000,"o":23870.5,"h":23890.5,"l":23863,"c":23890,"v":38.13}
{"ts":1659028800000,"o":23890,"h":23913,"l":23885,"c":23913,"v":73.011}
{"ts":1659028860000,"o":23913,"h":23967,"l":23911,"c":23961.5,"v":326.534}
{"ts":1659028920000,"o":23961.5,"h":23965.5,"l":23937.5,"c":23937.5,"v":173.086}
{"ts":1659028980000,"o":23937.5,"h":23959.5,"l":23913.5,"c":23951,"v":173.206}
{"ts":1659029040000,"o":23951,"h":23951.5,"l":23901,"c":23910.5,"v":142.744}
{"ts":1659029100000,"o":23910.5,"h":23925,"l":23901,"c":23916,"v":117.422}
{"ts":1659029160000,"o":23916,"h":23944,"l":23912.5,"c":23933,"v":112.51}
{"ts":1659029220000,"o":23933,"h":24044,"l":23931,"c":23991,"v":987.19}
{"ts":1659029280000,"o":23991,"h":23991,"l":23880,"c":23911,"v":479.136}
{"ts":1659029340000,"o":23911,"h":23911.5,"l":23870,"c":23880.5,"v":243.173}
{"ts":1659029400000,"o":23880.5,"h":23907,"l":23865.5,"c":23890.5,"v":227.369}
{"ts":1659029460000,"o":23890.5,"h":23912,"l":23884.5,"c":23903,"v":63.411}
{"ts":1659029520000,"o":23903,"h":23924,"l":23897,"c":23924,"v":104.599}
{"ts":1659029580000,"o":23924,"h":23947.5,"l":23919.5,"c":23936,"v":162.926}
{"ts":1659029640000,"o":23936,"h":23947.5,"l":23934,"c":23939.5,"v":57.66}
{"ts":1659029700000,"o":23939.5,"h":23943,"l":23923.5,"c":23932.5,"v":83.368}
{"ts":1659029760000,"o":23932.5,"h":23947.5,"l":23927.5,"c":23947.5,"v":105.846}
{"ts":1659029820000,"o":23947.5,"h":24007,"l":23945.5,"c":24004.5,"v":236.866}
{"ts":1659029880000,"o":24004.5,"h":24088,"l":24004,"c":24063.5,"v":827.725}
{"ts":1659029940000,"o":24063.5,"h":24063.5,"l":24017,"c":24029.5,"v":274.552}
{"ts":1659030000000,"o":24029.5,"h":24088,"l":24029.5,"c":24064,"v":390.671}
{"ts":1659030060000,"o":24064,"h":24071.5,"l":24059.5,"c":24064,"v":110.201}
{"ts":1659030120000,"o":24064,"h":24097,"l":24060,"c":24086,"v":159.63}
{"ts":1659030180000,"o":24086,"h":24090,"l":24070,"c":24070,"v":140.734}
{"ts":1659030240000,"o":24070,"h":24070.5,"l":23980.5,"c":23993.5,"v":399.563}
{"ts":1659030300000,"o":23993.5,"h":24013.5,"l":23923,"c":23968,"v":677.046}
{"ts":1659030360000,"o":23968,"h":23973,"l":23940,"c":23950.5,"v":163.93}
{"ts":1659030420000,"o":23950.5,"h":23961.5,"l":23938.5,"c":23938.5,"v":77.721}
{"ts":1659030480000,"o":23938.5,"h":23965.5,"l":23935.5,"c":23965,"v":68.963}
{"ts":1659030540000,"o":23965,"h":23965.5,"l":23940,"c":23948.5,"v":73.777}
{"ts":1659030600000,"o":23948.5,"h":23950,"l":23907,"c":23945,"v":297.762}
{"ts":1659030660000,"o":23945,"h":23950,"l":23918,"c":23919.5,"v":121.773}
{"ts":1659030720000,"o":23919.5,"h":23931,"l":23919,"c":23922.5,"v":44.23}
{"ts":1659030780000,"o":23922.5,"h":23930,"l":23896.5,"c":23920,"v":150.923}
{"ts":1659030840000,"o":23920,"h":23944.5,"l":23919.5,"c":23933.5,"v":85.159}
{"ts":1659030900000,"o":23933.5,"h":23944,"l":23927,"c":23942.5,"v":40.705}
{"ts":1659030960000,"o":23942.5,"h":23976.5,"l":23932,"c":23961,"v":98.238}
{"ts":1659031020000,"o":23961,"h":24015,"l":23950.5,"c":24004,"v":201.488}
{"ts":1659031080000,"o":24004,"h":24004,"l":23970,"c":23971.5,"v":166.889}
{"ts":1659031140000,"o":23971.5,"h":24007,"l":23963.5,"c":23990.5,"v":51.901}
{"ts":1659031200000,"o":23990.5,"h":24000,"l":23938,"c":23957,"v":233.267}
{"ts":1659031260000,"o":23957,"h":23957.5,"l":23940,"c":23940.5,"v":101.936}
{"ts":1659031320000,"o":23940.5,"h":23963,"l":23936,"c":23944,"v":86.534}
{"ts":1659031380000,"o":23944,"h":23956,"l":23916,"c":23918.5,"v":148.206}
{"ts":1659031440000,"o":23918.5,"h":23941.5,"l":23903,"c":23903,"v":187.313}
{"ts":1659031500000,"o":23903,"h":23921,"l":23862,"c":23881.5,"v":316.449}
{"ts":1659031560000,"o":23881.5,"h":23881.5,"l":23847.5,"c":23861.5,"v":238.498}
{"ts":1659031620000,"o":23861.5,"h":23865,"l":23792,"c":23804.5,"v":768.927}
{"ts":1659031680000,"o":23804.5,"h":23824.5,"l":23794.5,"c":23820,"v":186.256}
{"ts":1659031740000,"o":23820,"h":23825,"l":23795,"c":23808,"v":162.801}
{"ts":1659031800000,"o":23808,"h":23824,"l":23807.5,"c":23820,"v":119.311}
{"ts":1659031860000,"o":23820,"h":23825,"l":23793.5,"c":23796.5,"v":109.639}
{"ts":1659031920000,"o":23796.5,"h":23813.5,"l":23783.5,"c":23810,"v":133.359}
{"ts":1659031980000,"o":23810,"h":23810,"l":23773,"c":23780.5,"v":137.681}
{"ts":1659032040000,"o":23780.5,"h":23807.5,"l":23780.5,"c":23798,"v":91.132}
{"ts":1659032100000,"o":23798,"h":23820,"l":23793.5,"c":23820,"v":90.357}
{"ts":1659032160000,"o":23820,"h":23829.5,"l":23803,"c":23825,"v":123.008}
{"ts":1659032220000,"o":23825,"h":23833,"l":23788,"c":23801,"v":236.623}
{"ts":1659032280000,"o":23801,"h":23810.5,"l":23784.5,"c":23792,"v":138.986}
{"ts":1659032340000,"o":23792,"h":23794,"l":23766,"c":23771.5,"v":195.024}
{"ts":1659032400000,"o":23771.5,"h":23798,"l":23771,"c":23793,"v":42.776}
{"ts":1659032460000,"o":23793,"h":23800,"l":23773,"c":23784,"v":209.483}
{"ts":1659032520000,"o":23784,"h":23800,"l":23784,"c":23799.5,"v":62.254}
{"ts":1659032580000,"o":23799.5,"h":23800,"l":23783,"c":23783,"v":72.138}
{"ts":1659032640000,"o":23783,"h":23791.5,"l":23777.5,"c":23788,"v":36.998}
{"ts":1659032700000,"o":23788,"h":23788.5,"l":23776,"c":23783,"v":32.825}
{"ts":1659032760000,"o":23783,"h":23783.5,"l":23741.5,"c":23769,"v":213.967}
{"ts":1659032820000,"o":23769,"h":23779,"l":23745.5,"c":23751.5,"v":73.043}
{"ts":1659032880000,"o":23751.5,"h":23755,"l":23733,"c":23752.5,"v":149.288}
{"ts":1659032940000,"o":23752.5,"h":23755,"l":23737.5,"c":23754.5,"v":107.374}
{"ts":1659033000000,"o":23754.5,"h":23779,"l":23752,"c":23764.5,"v":143.04}
{"ts":1659033060000,"o":23764.5,"h":23782.5,"l":23764,"c":23774.5,"v":123.221}
{"ts":1659033120000,"o":23774.5,"h":23784,"l":23769,"c":23783.5,"v":62.278}
{"ts":1659033180000,"o":23783.5,"h":23789.5,"l":23773.5,"c":23782,"v":77.321}
{"ts":1659033240000,"o":23782,"h":23789,"l":23766,"c":23767.5,"v":66.108}
{"ts":1659033300000,"o":23767.5,"h":23811.5,"l":23767.5,"c":23807.5,"v":204.473}
{"ts":1659033360000,"o":23807.5,"h":23821.5,"l":23795.5,"c":23795.5,"v":133.928}
{"ts":1659033420000,"o":23795.5,"h":23828.5,"l":23795.5,"c":23800.5,"v":86.135}
{"ts":1659033480000,"o":23800.5,"h":23805.5,"l":23799,"c":23805.5,"v":16.37}
{"ts":1659033540000,"o":23805.5,"h":23825,"l":23805.5,"c":23818.5,"v":26.667}
{"ts":1659033600000,"o":23818.5,"h":23825.5,"l":23816,"c":23823,"v":24.685}
{"ts":1659033660000,"o":23823,"h":23823,"l":23802,"c":23802,"v":46.533}
{"ts":1659033720000,"o":23802,"h":23816,"l":23802,"c":23802.5,"v":33.973}
{"ts":1659033780000,"o":23802.5,"h":23810,"l":23802,"c":23806.5,"v":14.497}
{"ts":1659033840000,"o":23806.5,"h":23818,"l":23801,"c":23801,"v":19.556}
{"ts":1659033900000,"o":23801,"h":23811.5,"l":23800,"c":23800.5,"v":16.627}
{"ts":1659033960000,"o":23800.5,"h":23800.5,"l":23777.5,"c":23780,"v":116.252}
{"ts":1659034020000,"o":23780,"h":23796.5,"l":23779.5,"c":23795,"v":24.787}
{"ts":1659034080000,"o":23795,"h":23799,"l":23795,"c":23795.5,"v":12.71}
{"ts":1659034140000,"o":23795.5,"h":23797,"l":23779,"c":23780,"v":34.705}
{"ts":1659034200000,"o":23780,"h":23782.5,"l":23766.5,"c":23771.5,"v":37.981}
{"ts":1659034260000,"o":23771.5,"h":23799,"l":23771.5,"c":23790.5,"v":27.141}
{"ts":1659034320000,"o":23790.5,"h":23799,"l":23790,"c":23796.5,"v":16.137}
{"ts":1659034380000,"o":23796.5,"h":23797,"l":23781.5,"c":23791.5,"v":45.33}
{"ts":1659034440000,"o":23791.5,"h":23809.5,"l":23791.5,"c":23809,"v":71.316}
{"ts":1659034500000,"o":23809,"h":23809.5,"l":23800,"c":23800,"v":62.693}
{"ts":1659034560000,"o":23800,"h":23800.5,"l":23779.5,"c":23781.5,"v":15.565}
{"ts":1659034620000,"o":23781.5,"h":23781.5,"l":23715.5,"c":23732.5,"v":251.696}
{"ts":1659034680000,"o":23732.5,"h":23784.5,"l":23732.5,"c":23784.5,"v":104.63}
{"ts":1659034740000,"o":23784.5,"h":23814,"l":23784,"c":23804,"v":87.29}
{"ts":1659034800000,"o":23804,"h":23814,"l":23791,"c":23797,"v":65.801}
{"ts":1659034860000,"o":23797,"h":23809.5,"l":23793,"c":23806.5,"v":34.668}
{"ts":1659034920000,"o":23806.5,"h":23818,"l":23806.5,"c":23812,"v":83.346}
{"ts":1659034980000,"o":23812,"h":23826,"l":23812,"c":23824.5,"v":163.044}
{"ts":1659035040000,"o":23824.5,"h":23841,"l":23824,"c":23830,"v":85.626}
{"ts":1659035100000,"o":23830,"h":23871,"l":23829.5,"c":23845,"v":360.501}
{"ts":1659035160000,"o":23845,"h":23847.5,"l":23833.5,"c":23839.5,"v":53.288}
{"ts":1659035220000,"o":23839.5,"h":23840,"l":23812,"c":23812.5,"v":68.688}
{"ts":1659035280000,"o":23812.5,"h":23812.5,"l":23779,"c":23779,"v":127.108}
{"ts":1659035340000,"o":23779,"h":23798.5,"l":23779,"c":23793,"v":40.732}
{"ts":1659035400000,"o":23793,"h":23803.5,"l":23787,"c":23803.5,"v":118.383}
{"ts":1659035460000,"o":23803.5,"h":23803.5,"l":23788.5,"c":23789,"v":44.388}
{"ts":1659035520000,"o":23789,"h":23795,"l":23779.5,"c":23783.5,"v":52.888}
{"ts":1659035580000,"o":23783.5,"h":23819.5,"l":23781,"c":23819.5,"v":83.693}
{"ts":1659035640000,"o":23819.5,"h":23821,"l":23811,"c":23816,"v":50.995}
{"ts":1659035700000,"o":23816,"h":23816,"l":23800,"c":23804,"v":41.537}
{"ts":1659035760000,"o":23804,"h":23804.5,"l":23780,"c":23798,"v":18.567}
{"ts":1659035820000,"o":23798,"h":23798.5,"l":23794,"c":23795.5,"v":10.504}
{"ts":1659035880000,"o":23795.5,"h":23815,"l":23790,"c":23814.5,"v":88.418}
{"ts":1659035940000,"o":23814.5,"h":23833,"l":23810,"c":23829,"v":43.019}
{"ts":1659036000000,"o":23829,"h":23855,"l":23826,"c":23826,"v":101.052}
{"ts":1659036060000,"o":23826,"h":23843,"l":23810.5,"c":23815,"v":91.342}
{"ts":1659036120000,"o":23815,"h":23832.5,"l":23815,"c":23817,"v":38.588}
{"ts":1659036180000,"o":23817,"h":23836,"l":23816.5,"c":23836,"v":62.252}
{"ts":1659036240000,"o":23836,"h":23843.5,"l":23831.5,"c":23842.5,"v":70.321}
{"ts":1659036300000,"o":23842.5,"h":23865,"l":23834,"c":23837.5,"v":97.462}
{"ts":1659036360000,"o":23837.5,"h":23853.5,"l":23837.5,"c":23848,"v":65.975}
{"ts":1659036420000,"o":23848,"h":23848.5,"l":23847.5,"c":23848,"v":20.389}
{"ts":1659036480000,"o":23848,"h":23848.5,"l":23830,"c":23834,"v":39.93}
{"ts":1659036540000,"o":23834,"h":23843,"l":23833,"c":23842.5,"v":49.762}
{"ts":1659036600000,"o":23842.5,"h":23843,"l":23820,"c":23820,"v":22.852}
{"ts":1659036660000,"o":23820,"h":23820.5,"l":23813.5,"c":23813.5,"v":32.109}
{"ts":1659036720000,"o":23813.5,"h":23837,"l":23811.5,"c":23837,"v":50.613}
{"ts":1659036780000,"o":23837,"h":23844,"l":23826.5,"c":23843.5,"v":24.704}
{"ts":1659036840000,"o":23843.5,"h":23847,"l":23836.5,"c":23837,"v":14.029}
{"ts":1659036900000,"o":23837,"h":23837,"l":23821,"c":23821,"v":23.871}
{"ts":1659036960000,"o":23821,"h":23821,"l":23783.5,"c":23783.5,"v":56.328}
{"ts":1659037020000,"o":23783.5,"h":23789.5,"l":23747.5,"c":23786.5,"v":410.432}
{"ts":1659037080000,"o":23786.5,"h":23806.5,"l":23782.5,"c":23787,"v":48.496}
{"ts":1659037140000,"o":23787,"h":23800,"l":23787,"c":23799.5,"v":53.864}
{"ts":1659037200000,"o":23799.5,"h":23808.5,"l":23783.5,"c":23785.5,"v":84.609}
{"ts":1659037260000,"o":23785.5,"h":23790,"l":23778.5,"c":23785.5,"v":42.51}
{"ts":1659037320000,"o":23785.5,"h":23799,"l":23785.5,"c":23798.5,"v":34.668}
{"ts":1659037380000,"o":23798.5,"h":23799.5,"l":23784.5,"c":23799.5,"v":20.935}
{"ts":1659037440000,"o":23799.5,"h":23800,"l":23791,"c":23793.5,"v":31.806}
{"ts":1659037500000,"o":23793.5,"h":23793.5,"l":23775,"c":23779,"v":41.27}
{"ts":1659037560000,"o":23779,"h":23800,"l":23779,"c":23799.5,"v":12.23}
{"ts":1659037620000,"o":23799.5,"h":23814,"l":23799.5,"c":23813,"v":36.148}
{"ts":1659037680000,"o":23813,"h":23813.5,"l":23785,"c":23796.5,"v":17.359}
{"ts":1659037740000,"o":23796.5,"h":23821,"l":23796.5,"c":23814.5,"v":19.238}
{"ts":1659037800000,"o":23814.5,"h":23814.5,"l":23777,"c":23777,"v":156.933}
{"ts":1659037860000,"o":23777,"h":23784,"l":23776.5,"c":23783.5,"v":23.547}
{"ts":1659037920000,"o":23783.5,"h":23794,"l":23745,"c":23745.5,"v":95.471}
{"ts":1659037980000,"o":23745.5,"h":23745.5,"l":23662.5,"c":23675,"v":840.157}
{"ts":1659038040000,"o":23675,"h":23730,"l":23675,"c":23722,"v":161.251}
{"ts":1659038100000,"o":23722,"h":23722.5,"l":23690,"c":23709.5,"v":117.188}
{"ts":1659038160000,"o":23709.5,"h":23720,"l":23709.5,"c":23714.5,"v":89.818}
{"ts":1659038220000,"o":23714.5,"h":23725,"l":23712,"c":23725,"v":57.859}
{"ts":1659038280000,"o":23725,"h":23762.5,"l":23724.5,"c":23762.5,"v":83.761}
{"ts":1659038340000,"o":23762.5,"h":23814.5,"l":23756.5,"c":23786.5,"v":248.813}
{"ts":1659038400000,"o":23786.5,"h":23799.5,"l":23778.5,"c":23782.5,"v":62.808}
{"ts":1659038460000,"o":23782.5,"h":23859.5,"l":23782,"c":23843,"v":472.072}
{"ts":1659038520000,"o":23843,"h":23849,"l":23789,"c":23806,"v":255.547}
{"ts":1659038580000,"o":23806,"h":23852.5,"l":23804,"c":23852.5,"v":88.168}
{"ts":1659038640000,"o":23852.5,"h":23859.5,"l":23832,"c":23841.5,"v":137.337}
{"ts":1659038700000,"o":23841.5,"h":23864,"l":23839,"c":23856.5,"v":135.422}
{"ts":1659038760000,"o":23856.5,"h":23882.5,"l":23806.5,"c":23822.5,"v":299.389}
{"ts":1659038820000,"o":23822.5,"h":23845,"l":23816,"c":23824,"v":53.174}
{"ts":1659038880000,"o":23824,"h":23849,"l":23815.5,"c":23836.5,"v":25.485}
{"ts":1659038940000,"o":23836.5,"h":23849,"l":23825,"c":23832.5,"v":43.817}
{"ts":1659039000000,"o":23832.5,"h":23857,"l":23828,"c":23856.5,"v":84.618}
{"ts":1659039060000,"o":23856.5,"h":23858,"l":23850.5,"c":23855,"v":25.729}
{"ts":1659039120000,"o":23855,"h":23855.5,"l":23845,"c":23845,"v":48.459}
{"ts":1659039180000,"o":23845,"h":23845,"l":23833,"c":23834,"v":32.009}
{"ts":1659039240000,"o":23834,"h":23838.5,"l":23824,"c":23838.5,"v":27.503}
{"ts":1659039300000,"o":23838.5,"h":23845,"l":23838,"c":23840.5,"v":36.74}
{"ts":1659039360000,"o":23840.5,"h":23850,"l":23840,"c":23849.5,"v":23.145}
{"ts":1659039420000,"o":23849.5,"h":23851.5,"l":23845,"c":23845,"v":19.167}
{"ts":1659039480000,"o":23845,"h":23849,"l":23835,"c":23844.5,"v":35.569}
{"ts":1659039540000,"o":23844.5,"h":23849,"l":23837,"c":23838.5,"v":46.589}
{"ts":1659039600000,"o":23838.5,"h":23849,"l":23836,"c":23849,"v":46.744}
{"ts":1659039660000,"o":23849,"h":23849,"l":23842,"c":23842.5,"v":19.534}
{"ts":1659039720000,"o":23842.5,"h":23846.5,"l":23827.5,"c":23835.5,"v":46.856}
{"ts":1659039780000,"o":23835.5,"h":23843.5,"l":23828.5,"c":23841.5,"v":13.15}
{"ts":1659039840000,"o":23841.5,"h":23842,"l":23836.5,"c":23837,"v":10.596}
{"ts":1659039900000,"o":23837,"h":23840,"l":23836.5,"c":23836.5,"v":37.293}
{"ts":1659039960000,"o":23836.5,"h":23854.5,"l":23836.5,"c":23849.5,"v":40.142}
{"ts":1659040020000,"o":23849.5,"h":23855,"l":23841,"c":23854.5,"v":44.505}
{"ts":1659040080000,"o":23854.5,"h":23878,"l":23854,"c":23869.5,"v":103.33}
{"ts":1659040140000,"o":23869.5,"h":23877,"l":23861,"c":23875,"v":82.631}
{"ts":1659040200000,"o":23875,"h":23976,"l":23829.5,"c":23943.5,"v":1325.353}
{"ts":1659040260000,"o":23943.5,"h":23944,"l":23866,"c":23930.5,"v":441.6}
{"ts":1659040320000,"o":23930.5,"h":23955.5,"l":23910,"c":23923.5,"v":248.719}
{"ts":1659040380000,"o":23923.5,"h":23940,"l":23920,"c":23936.5,"v":133.165}
{"ts":1659040440000,"o":23936.5,"h":23990.5,"l":23930,"c":23986.5,"v":157.684}
{"ts":1659040500000,"o":23986.5,"h":24089,"l":23986.5,"c":24070,"v":1031.751}
{"ts":1659040560000,"o":24070,"h":24135,"l":24039,"c":24100,"v":1058.552}
{"ts":1659040620000,"o":24100,"h":24198,"l":24089.5,"c":24187,"v":746.442}
{"ts":1659040680000,"o":24187,"h":24187.5,"l":24101.5,"c":24142.5,"v":436.565}
{"ts":1659040740000,"o":24142.5,"h":24143,"l":24058,"c":24080,"v":258.74}
{"ts":1659040800000,"o":24080,"h":24099,"l":24059.5,"c":24075,"v":221.194}
{"ts":1659040860000,"o":24075,"h":24100,"l":24065.5,"c":24090.5,"v":157.969}
{"ts":1659040920000,"o":24090.5,"h":24100,"l":24039,"c":24039.5,"v":218.842}
{"ts":1659040980000,"o":24039.5,"h":24039.5,"l":23954.5,"c":23958,"v":456.535}
{"ts":1659041040000,"o":23958,"h":23974,"l":23897,"c":23904,"v":458.878}
{"ts":1659041100000,"o":23904,"h":23950.5,"l":23869.5,"c":23883,"v":320.261}
{"ts":1659041160000,"o":23883,"h":23886.5,"l":23757.5,"c":23806,"v":826.944}
{"ts":1659041220000,"o":23806,"h":23859,"l":23800.5,"c":23801,"v":256.648}
{"ts":1659041280000,"o":23801,"h":23867,"l":23800.5,"c":23866.5,"v":304.836}
{"ts":1659041340000,"o":23866.5,"h":23948.5,"l":23823,"c":23946.5,"v":441.895}
{"ts":1659041400000,"o":23946.5,"h":24022.5,"l":23938,"c":24017.5,"v":562.109}
{"ts":1659041460000,"o":24017.5,"h":24047,"l":24002.5,"c":24018,"v":390.181}
{"ts":1659041520000,"o":24018,"h":24077,"l":24010,"c":24071,"v":219.62}
{"ts":1659041580000,"o":24071,"h":24096.5,"l":24033,"c":24096,"v":210.327}
{"ts":1659041640000,"o":24096,"h":24137,"l":24044.5,"c":24054,"v":671.789}
{"ts":1659041700000,"o":24054,"h":24076,"l":24000.5,"c":24004,"v":398.553}
{"ts":1659041760000,"o":24004,"h":24042.5,"l":24000,"c":24027,"v":225.425}
{"ts":1659041820000,"o":24027,"h":24083,"l":24024,"c":24067,"v":236.947}
{"ts":1659041880000,"o":24067,"h":24067,"l":24002.5,"c":24009.5,"v":194.722}
{"ts":1659041940000,"o":24009.5,"h":24031,"l":23994,"c":24012,"v":257.124}
{"ts":1659042000000,"o":24012,"h":24072.5,"l":24012,"c":24033.5,"v":248.897}
{"ts":1659042060000,"o":24033.5,"h":24042,"l":24028,"c":24036.5,"v":31.802}
{"ts":1659042120000,"o":24036.5,"h":24062,"l":24030,"c":24055,"v":61.236}
{"ts":1659042180000,"o":24055,"h":24091,"l":24055,"c":24089,"v":273.774}
{"ts":1659042240000,"o":24089,"h":24139,"l":24067,"c":24074.5,"v":377.03}
{"ts":1659042300000,"o":24074.5,"h":24136,"l":24074.5,"c":24112,"v":320.682}
{"ts":1659042360000,"o":24112,"h":24127,"l":24104.5,"c":24117.5,"v":131.356}
{"ts":1659042420000,"o":24117.5,"h":24117.5,"l":24069.5,"c":24086.5,"v":113.072}
{"ts":1659042480000,"o":24086.5,"h":24099,"l":24053.5,"c":24099,"v":113.704}
{"ts":1659042540000,"o":24099,"h":24104,"l":24085,"c":24090.5,"v":79.51}
{"ts":1659042600000,"o":24090.5,"h":24131,"l":24080,"c":24111,"v":107.423}
{"ts":1659042660000,"o":24111,"h":24149.5,"l":24110.5,"c":24136,"v":219.639}
{"ts":1659042720000,"o":24136,"h":24143,"l":24123,"c":24140,"v":69.949}
{"ts":1659042780000,"o":24140,"h":24159.5,"l":24089,"c":24089,"v":223.165}
{"ts":1659042840000,"o":24089,"h":24100,"l":24066.5,"c":24079.5,"v":139.18}
{"ts":1659042900000,"o":24079.5,"h":24103,"l":24079,"c":24093,"v":66.669}
{"ts":1659042960000,"o":24093,"h":24104.5,"l":24055.5,"c":24060.5,"v":90.802}
{"ts":1659043020000,"o":24060.5,"h":24073.5,"l":24044,"c":24051,"v":155.677}
{"ts":1659043080000,"o":24051,"h":24056.5,"l":23993,"c":23993.5,"v":295.468}
{"ts":1659043140000,"o":23993.5,"h":23993.5,"l":23906,"c":23946.5,"v":442.576}
{"ts":1659043200000,"o":23946.5,"h":23946.5,"l":23898.5,"c":23917,"v":397.226}
{"ts":1659043260000,"o":23917,"h":23957.5,"l":23912.5,"c":23942.5,"v":219.872}
{"ts":1659043320000,"o":23942.5,"h":23958,"l":23937,"c":23952,"v":97.348}
{"ts":1659043380000,"o":23952,"h":24014.5,"l":23952,"c":23988.5,"v":178.964}
{"ts":1659043440000,"o":23988.5,"h":24013,"l":23934,"c":23936.5,"v":208.673}
{"ts":1659043500000,"o":23936.5,"h":23970,"l":23922,"c":23953.5,"v":130.183}
{"ts":1659043560000,"o":23953.5,"h":23965.5,"l":23898.5,"c":23915,"v":182.676}
{"ts":1659043620000,"o":23915,"h":23921,"l":23872,"c":23903.5,"v":133.038}
{"ts":1659043680000,"o":23903.5,"h":23946,"l":23900,"c":23940.5,"v":133.382}
{"ts":1659043740000,"o":23940.5,"h":23940.5,"l":23931.5,"c":23932,"v":11.842}
{"ts":1659043800000,"o":23932,"h":23936,"l":23913,"c":23920.5,"v":65.945}
{"ts":1659043860000,"o":23920.5,"h":23930,"l":23904,"c":23904,"v":87.664}
{"ts":1659043920000,"o":23904,"h":23904,"l":23871.5,"c":23874.5,"v":115.453}
{"ts":1659043980000,"o":23874.5,"h":23892,"l":23874.5,"c":23892,"v":38.679}
{"ts":1659044040000,"o":23892,"h":23892,"l":23877,"c":23891.5,"v":53.802}
{"ts":1659044100000,"o":23891.5,"h":23892.5,"l":23883,"c":23887,"v":36.972}
{"ts":1659044160000,"o":23887,"h":23906.5,"l":23886.5,"c":23901.5,"v":72.294}
{"ts":1659044220000,"o":23901.5,"h":23907.5,"l":23885.5,"c":23890,"v":30.34}
{"ts":1659044280000,"o":23890,"h":23892,"l":23889.5,"c":23890.5,"v":40.044}
{"ts":1659044340000,"o":23890.5,"h":23890.5,"l":23885.5,"c":23885.5,"v":26.029}
{"ts":1659044400000,"o":23885.5,"h":23885.5,"l":23851,"c":23855,"v":158.714}
{"ts":1659044460000,"o":23855,"h":23901,"l":23855,"c":23892,"v":144.935}
{"ts":1659044520000,"o":23892,"h":23938,"l":23891.5,"c":23916,"v":144.637}
{"ts":1659044580000,"o":23916,"h":23938.5,"l":23911,"c":23928,"v":171.303}
{"ts":1659044640000,"o":23928,"h":23939,"l":23927.5,"c":23930.5,"v":97.628}
{"ts":1659044700000,"o":23930.5,"h":23937.5,"l":23922,"c":23937.5,"v":43.421}
{"ts":1659044760000,"o":23937.5,"h":23937.5,"l":23911,"c":23911,"v":59.953}
{"ts":1659044820000,"o":23911,"h":23911.5,"l":23873.5,"c":23877,"v":87.892}
{"ts":1659044880000,"o":23877,"h":23906,"l":23877,"c":23889.5,"v":28.548}
{"ts":1659044940000,"o":23889.5,"h":23890,"l":23882.5,"c":23889.5,"v":15.407}
{"ts":1659045000000,"o":23889.5,"h":23890,"l":23819.5,"c":23834.5,"v":233.505}
{"ts":1659045060000,"o":23834.5,"h":23882,"l":23834.5,"c":23875.5,"v":76.683}
{"ts":1659045120000,"o":23875.5,"h":23885,"l":23863,"c":23885,"v":103.102}
{"ts":1659045180000,"o":23885,"h":23941,"l":23884.5,"c":23926,"v":153.673}
{"ts":1659045240000,"o":23926,"h":23926.5,"l":23915.5,"c":23917.5,"v":11.966}
{"ts":1659045300000,"o":23917.5,"h":23956.5,"l":23917,"c":23956.5,"v":40.105}
{"ts":1659045360000,"o":23956.5,"h":23991,"l":23948,"c":23983,"v":151.801}
{"ts":1659045420000,"o":23983,"h":23983,"l":23948.5,"c":23951,"v":40.258}
{"ts":1659045480000,"o":23951,"h":23951,"l":23911,"c":23911.5,"v":34.53}
{"ts":1659045540000,"o":23911.5,"h":23911.5,"l":23911,"c":23911,"v":15.095}
{"ts":1659045600000,"o":23911,"h":23924.5,"l":23886.5,"c":23895,"v":116.74}
{"ts":1659045660000,"o":23895,"h":23899,"l":23862,"c":23862.5,"v":98.127}
{"ts":1659045720000,"o":23862.5,"h":23893,"l":23854.5,"c":23883.5,"v":90.151}
{"ts":1659045780000,"o":23883.5,"h":23915,"l":23877,"c":23883,"v":74.903}
{"ts":1659045840000,"o":23883,"h":23894.5,"l":23863,"c":23874.5,"v":240.569}
{"ts":1659045900000,"o":23874.5,"h":23877,"l":23843,"c":23844.5,"v":190.847}
{"ts":1659045960000,"o":23844.5,"h":23867.5,"l":23833,"c":23837.5,"v":188.415}
{"ts":1659046020000,"o":23837.5,"h":23868.5,"l":23836,"c":23862,"v":87.333}
{"ts":1659046080000,"o":23862,"h":23891.5,"l":23855,"c":23856,"v":61.462}
{"ts":1659046140000,"o":23856,"h":23859,"l":23843,"c":23849.5,"v":56.787}
{"ts":1659046200000,"o":23849.5,"h":23853,"l":23830.5,"c":23844.5,"v":102.149}
{"ts":1659046260000,"o":23844.5,"h":23868.5,"l":23844.5,"c":23847,"v":66.505}
{"ts":1659046320000,"o":23847,"h":23859.5,"l":23798,"c":23852.5,"v":315.32}
{"ts":1659046380000,"o":23852.5,"h":23879,"l":23852.5,"c":23862.5,"v":89.273}
{"ts":1659046440000,"o":23862.5,"h":23913,"l":23854,"c":23871.5,"v":188.208}
{"ts":1659046500000,"o":23871.5,"h":23880,"l":23859,"c":23859.5,"v":30.875}
{"ts":1659046560000,"o":23859.5,"h":23896.5,"l":23859,"c":23892.5,"v":121.779}
{"ts":1659046620000,"o":23892.5,"h":23911,"l":23892.5,"c":23900,"v":72.655}
{"ts":1659046680000,"o":23900,"h":23910,"l":23894,"c":23899,"v":21.53}
{"ts":1659046740000,"o":23899,"h":23917,"l":23894,"c":23911,"v":77.186}
{"ts":1659046800000,"o":23911,"h":23962,"l":23905.5,"c":23921,"v":336.931}
{"ts":1659046860000,"o":23921,"h":23936.5,"l":23915,"c":23926.5,"v":58.072}
{"ts":1659046920000,"o":23926.5,"h":23966.5,"l":23926,"c":23959,"v":276.205}
{"ts":1659046980000,"o":23959,"h":23960,"l":23938,"c":23942,"v":82.745}
{"ts":1659047040000,"o":23942,"h":23974,"l":23939,"c":23968.5,"v":46.262}
{"ts":1659047100000,"o":23968.5,"h":23975,"l":23957.5,"c":23968,"v":104.022}
{"ts":1659047160000,"o":23968,"h":23972,"l":23960,"c":23962.5,"v":86.27}
{"ts":1659047220000,"o":23962.5,"h":23962.5,"l":23950.5,"c":23956.5,"v":32.539}
{"ts":1659047280000,"o":23956.5,"h":23957.5,"l":23945.5,"c":23945.5,"v":29.427}
{"ts":1659047340000,"o":23945.5,"h":23949,"l":23927.5,"c":23929,"v":65.333}
{"ts":1659047400000,"o":23929,"h":23941,"l":23929,"c":23935,"v":50.767}
{"ts":1659047460000,"o":23935,"h":23943,"l":23934.5,"c":23935,"v":8.109}
{"ts":1659047520000,"o":23935,"h":23942,"l":23926.5,"c":23930.5,"v":58.622}
{"ts":1659047580000,"o":23930.5,"h":23930.5,"l":23905,"c":23909,"v":99.221}
{"ts":1659047640000,"o":23909,"h":23933,"l":23909,"c":23932.5,"v":34.884}
{"ts":1659047700000,"o":23932.5,"h":23932.5,"l":23908,"c":23911,"v":58.154}
{"ts":1659047760000,"o":23911,"h":23911,"l":23880,"c":23889.5,"v":48.571}
{"ts":1659047820000,"o":23889.5,"h":23890,"l":23871,"c":23876.5,"v":34.291}
{"ts":1659047880000,"o":23876.5,"h":23879,"l":23863.5,"c":23868,"v":51.155}
{"ts":1659047940000,"o":23868,"h":23868,"l":23867,"c":23867.5,"v":9.861}
{"ts":1659048000000,"o":23867.5,"h":23867.5,"l":23865.5,"c":23865.5,"v":11.647}
{"ts":1659048060000,"o":23865.5,"h":23899,"l":23865.5,"c":23898.5,"v":44.94}
{"ts":1659048120000,"o":23898.5,"h":23964.5,"l":23898.5,"c":23964.5,"v":122.123}
{"ts":1659048180000,"o":23964.5,"h":23965,"l":23951.5,"c":23952,"v":17.621}
{"ts":1659048240000,"o":23952,"h":23958.5,"l":23935,"c":23955,"v":64.481}
{"ts":1659048300000,"o":23955,"h":23960,"l":23951,"c":23951.5,"v":38.68}
{"ts":1659048360000,"o":23951.5,"h":23958,"l":23943.5,"c":23953.5,"v":50.989}
{"ts":1659048420000,"o":23953.5,"h":23956.5,"l":23941,"c":23956.5,"v":29.619}
{"ts":1659048480000,"o":23956.5,"h":23957,"l":23945.5,"c":23954,"v":10.558}
{"ts":1659048540000,"o":23954,"h":23954.5,"l":23937.5,"c":23937.5,"v":20.177}
{"ts":1659048600000,"o":23937.5,"h":23938.5,"l":23931.5,"c":23938,"v":17.033}
{"ts":1659048660000,"o":23938,"h":23938.5,"l":23900,"c":23901.5,"v":64.002}
{"ts":1659048720000,"o":23901.5,"h":23924,"l":23900,"c":23923.5,"v":28.526}
{"ts":1659048780000,"o":23923.5,"h":23971,"l":23915,"c":23966,"v":86.991}
{"ts":1659048840000,"o":23966,"h":23977,"l":23959,"c":23965,"v":74.257}
{"ts":1659048900000,"o":23965,"h":23965,"l":23943,"c":23962,"v":47.104}
{"ts":1659048960000,"o":23962,"h":23977.5,"l":23962,"c":23965.5,"v":93.682}
{"ts":1659049020000,"o":23965.5,"h":23969,"l":23965,"c":23965,"v":23.187}
{"ts":1659049080000,"o":23965,"h":23974.5,"l":23965,"c":23973.5,"v":31.064}
{"ts":1659049140000,"o":23973.5,"h":23973.5,"l":23945,"c":23954.5,"v":57.146}
{"ts":1659049200000,"o":23954.5,"h":23958.5,"l":23947.5,"c":23951,"v":23.809}
{"ts":1659049260000,"o":23951,"h":23969.5,"l":23950.5,"c":23969,"v":40.354}
{"ts":1659049320000,"o":23969,"h":23969.5,"l":23940.5,"c":23941.5,"v":31.722}
{"ts":1659049380000,"o":23941.5,"h":23946,"l":23937,"c":23945,"v":33.801}
{"ts":1659049440000,"o":23945,"h":23953.5,"l":23944.5,"c":23953,"v":14.431}
{"ts":1659049500000,"o":23953,"h":23953.5,"l":23926.5,"c":23933,"v":53.579}
{"ts":1659049560000,"o":23933,"h":23953.5,"l":23928.5,"c":23948,"v":18.505}
{"ts":1659049620000,"o":23948,"h":23948,"l":23911,"c":23912,"v":48.25}
{"ts":1659049680000,"o":23912,"h":23916.5,"l":23906,"c":23916.5,"v":43.842}
{"ts":1659049740000,"o":23916.5,"h":23916.5,"l":23900,"c":23900,"v":30.939}
{"ts":1659049800000,"o":23900,"h":23908,"l":23900,"c":23905.5,"v":15.263}
{"ts":1659049860000,"o":23905.5,"h":23906,"l":23905.5,"c":23905.5,"v":8.981}
{"ts":1659049920000,"o":23905.5,"h":23906,"l":23901,"c":23903,"v":14.464}
{"ts":1659049980000,"o":23903,"h":23903,"l":23861,"c":23866.5,"v":82.755}
{"ts":1659050040000,"o":23866.5,"h":23891.5,"l":23862.5,"c":23882,"v":65.627}
{"ts":1659050100000,"o":23882,"h":23885,"l":23881,"c":23881.5,"v":22.258}
{"ts":1659050160000,"o":23881.5,"h":23881.5,"l":23832,"c":23839.5,"v":130.894}
{"ts":1659050220000,"o":23839.5,"h":23846,"l":23820,"c":23820,"v":65.927}
{"ts":1659050280000,"o":23820,"h":23831,"l":23820,"c":23825,"v":59.728}
{"ts":1659050340000,"o":23825,"h":23855,"l":23824.5,"c":23841,"v":101.04}
{"ts":1659050400000,"o":23841,"h":23845.5,"l":23835,"c":23845.5,"v":34.414}
{"ts":1659050460000,"o":23845.5,"h":23864,"l":23833,"c":23833,"v":97.213}
{"ts":1659050520000,"o":23833,"h":23838.5,"l":23833,"c":23837,"v":13.976}
{"ts":1659050580000,"o":23837,"h":23837.5,"l":23801.5,"c":23801.5,"v":166.681}
{"ts":1659050640000,"o":23801.5,"h":23810.5,"l":23772,"c":23792.5,"v":200.551}
{"ts":1659050700000,"o":23792.5,"h":23816.5,"l":23792.5,"c":23815,"v":62.516}
{"ts":1659050760000,"o":23815,"h":23832,"l":23793.5,"c":23802.5,"v":61.219}
{"ts":1659050820000,"o":23802.5,"h":23818,"l":23802.5,"c":23815,"v":31.2}
{"ts":1659050880000,"o":23815,"h":23815.5,"l":23801,"c":23801.5,"v":18.68}
{"ts":1659050940000,"o":23801.5,"h":23820,"l":23801.5,"c":23818,"v":82.569}
{"ts":1659051000000,"o":23818,"h":23835.5,"l":23818,"c":23835.5,"v":55.05}
{"ts":1659051060000,"o":23835.5,"h":23835.5,"l":23791,"c":23802.5,"v":251.324}
{"ts":1659051120000,"o":23802.5,"h":23803,"l":23736,"c":23759,"v":419.716}
{"ts":1659051180000,"o":23759,"h":23795,"l":23758.5,"c":23782.5,"v":122.868}
{"ts":1659051240000,"o":23782.5,"h":23783,"l":23761.5,"c":23778,"v":67.28}
{"ts":1659051300000,"o":23778,"h":23795,"l":23778,"c":23784,"v":125.765}
{"ts":1659051360000,"o":23784,"h":23802,"l":23784,"c":23794,"v":27.739}
{"ts":1659051420000,"o":23794,"h":23823.5,"l":23794,"c":23816.5,"v":39.666}
{"ts":1659051480000,"o":23816.5,"h":23837,"l":23816,"c":23836.5,"v":68.664}
{"ts":1659051540000,"o":23836.5,"h":23837,"l":23814,"c":23816,"v":45.056}
{"ts":1659051600000,"o":23816,"h":23820,"l":23809.5,"c":23819.5,"v":63.773}
{"ts":1659051660000,"o":23819.5,"h":23827,"l":23815.5,"c":23815.5,"v":33.842}
{"ts":1659051720000,"o":23815.5,"h":23818.5,"l":23805.5,"c":23806,"v":13.234}
{"ts":1659051780000,"o":23806,"h":23825,"l":23805.5,"c":23825,"v":9.403}
{"ts":1659051840000,"o":23825,"h":23825,"l":23775,"c":23776.5,"v":174.284}
{"ts":1659051900000,"o":23776.5,"h":23799.5,"l":23740,"c":23783,"v":253.445}
{"ts":1659051960000,"o":23783,"h":23803,"l":23782.5,"c":23799,"v":48.303}
{"ts":1659052020000,"o":23799,"h":23810,"l":23798.5,"c":23810,"v":33.008}
{"ts":1659052080000,"o":23810,"h":23810,"l":23802,"c":23809.5,"v":19.681}
{"ts":1659052140000,"o":23809.5,"h":23829.5,"l":23808.5,"c":23829.5,"v":33.756}
{"ts":1659052200000,"o":23829.5,"h":23830,"l":23824.5,"c":23826.5,"v":22.375}
{"ts":1659052260000,"o":23826.5,"h":23830,"l":23821,"c":23821,"v":60.472}
{"ts":1659052320000,"o":23821,"h":23830,"l":23821,"c":23825.5,"v":15.094}
{"ts":1659052380000,"o":23825.5,"h":23848.5,"l":23825.5,"c":23845,"v":42.33}
{"ts":1659052440000,"o":23845,"h":23847,"l":23826,"c":23835,"v":32.296}
{"ts":1659052500000,"o":23835,"h":23837.5,"l":23834.5,"c":23837.5,"v":114.884}
{"ts":1659052560000,"o":23837.5,"h":23850,"l":23837,"c":23849.5,"v":49.143}
{"ts":1659052620000,"o":23849.5,"h":23852.5,"l":23842,"c":23842.5,"v":49.803}
{"ts":1659052680000,"o":23842.5,"h":23852.5,"l":23842,"c":23850.5,"v":55.193}
{"ts":1659052740000,"o":23850.5,"h":23852,"l":23839,"c":23839,"v":89.321}
{"ts":1659052800000,"o":23839,"h":23865.5,"l":23838.5,"c":23865.5,"v":100.029}
{"ts":1659052860000,"o":23865.5,"h":23865.5,"l":23850.5,"c":23851,"v":111.899}
{"ts":1659052920000,"o":23851,"h":23863.5,"l":23817,"c":23863,"v":192.79}
{"ts":1659052980000,"o":23863,"h":23880,"l":23855,"c":23855.5,"v":122.509}
{"ts":1659053040000,"o":23855.5,"h":23855.5,"l":23840.5,"c":23850.5,"v":39.525}
{"ts":1659053100000,"o":23850.5,"h":23857,"l":23843.5,"c":23845,"v":61.242}
{"ts":1659053160000,"o":23845,"h":23859.5,"l":23845,"c":23859,"v":13.409}
{"ts":1659053220000,"o":23859,"h":23859.5,"l":23845,"c":23851.5,"v":22.517}
{"ts":1659053280000,"o":23851.5,"h":23863,"l":23845,"c":23863,"v":37.394}
{"ts":1659053340000,"o":23863,"h":23870,"l":23855.5,"c":23870,"v":38.323}
{"ts":1659053400000,"o":23870,"h":23875.5,"l":23865,"c":23865,"v":60.832}
{"ts":1659053460000,"o":23865,"h":23881,"l":23865,"c":23881,"v":25.014}
{"ts":1659053520000,"o":23881,"h":23881,"l":23817,"c":23826,"v":110.509}
{"ts":1659053580000,"o":23826,"h":23858.5,"l":23826,"c":23843.5,"v":30.726}
{"ts":1659053640000,"o":23843.5,"h":23843.5,"l":23843,"c":23843,"v":11.032}
{"ts":1659053700000,"o":23843,"h":23845.5,"l":23833,"c":23842,"v":33.553}
{"ts":1659053760000,"o":23842,"h":23842.5,"l":23811.5,"c":23811.5,"v":39.929}
{"ts":1659053820000,"o":23811.5,"h":23819,"l":23758,"c":23760,"v":218.197}
{"ts":1659053880000,"o":23760,"h":23779.5,"l":23740,"c":23752,"v":234.476}
{"ts":1659053940000,"o":23752,"h":23758.5,"l":23712,"c":23719,"v":179.828}
{"ts":1659054000000,"o":23719,"h":23735.5,"l":23702,"c":23707.5,"v":145.046}
{"ts":1659054060000,"o":23707.5,"h":23714.5,"l":23703,"c":23704.5,"v":77.029}
{"ts":1659054120000,"o":23704.5,"h":23756,"l":23704,"c":23743,"v":173.198}
{"ts":1659054180000,"o":23743,"h":23750.5,"l":23708.5,"c":23735,"v":138.831}
{"ts":1659054240000,"o":23735,"h":23765,"l":23722,"c":23746.5,"v":88.647}
{"ts":1659054300000,"o":23746.5,"h":23746.5,"l":23713,"c":23724.5,"v":93.676}
{"ts":1659054360000,"o":23724.5,"h":23756.5,"l":23724,"c":23733,"v":50.147}
{"ts":1659054420000,"o":23733,"h":23758.5,"l":23733,"c":23738.5,"v":60.696}
{"ts":1659054480000,"o":23738.5,"h":23738.5,"l":23724,"c":23724.5,"v":35.296}
{"ts":1659054540000,"o":23724.5,"h":23724.5,"l":23710,"c":23710.5,"v":87.325}
{"ts":1659054600000,"o":23710.5,"h":23720.5,"l":23710,"c":23716,"v":47.388}
{"ts":1659054660000,"o":23716,"h":23738.5,"l":23712,"c":23738.5,"v":34.643}
{"ts":1659054720000,"o":23738.5,"h":23742,"l":23726.5,"c":23742,"v":55.945}
{"ts":1659054780000,"o":23742,"h":23816.5,"l":23741.5,"c":23807,"v":180.413}
{"ts":1659054840000,"o":23807,"h":23869,"l":23800.5,"c":23810,"v":258.828}
{"ts":1659054900000,"o":23810,"h":23847.5,"l":23805.5,"c":23839,"v":70.128}
{"ts":1659054960000,"o":23839,"h":23846,"l":23827,"c":23833.5,"v":45.896}
{"ts":1659055020000,"o":23833.5,"h":23836,"l":23812.5,"c":23836,"v":35.234}
{"ts":1659055080000,"o":23836,"h":23845,"l":23818.5,"c":23842.5,"v":50.748}
{"ts":1659055140000,"o":23842.5,"h":23865,"l":23840.5,"c":23857,"v":118.822}
{"ts":1659055200000,"o":23857,"h":23870,"l":23857,"c":23867,"v":42.405}
{"ts":1659055260000,"o":23867,"h":23867,"l":23845,"c":23851.5,"v":51.094}
{"ts":1659055320000,"o":23851.5,"h":23863,"l":23845,"c":23850.5,"v":29.606}
{"ts":1659055380000,"o":23850.5,"h":23855,"l":23823,"c":23823,"v":50.55}
{"ts":1659055440000,"o":23823,"h":23865,"l":23823,"c":23865,"v":25.621}
{"ts":1659055500000,"o":23865,"h":23868,"l":23856,"c":23857.5,"v":30.389}
{"ts":1659055560000,"o":23857.5,"h":23880.5,"l":23856,"c":23880.5,"v":89.239}
{"ts":1659055620000,"o":23880.5,"h":23950,"l":23880.5,"c":23930,"v":395.928}
{"ts":1659055680000,"o":23930,"h":23930.5,"l":23908.5,"c":23927,"v":53.695}
{"ts":1659055740000,"o":23927,"h":23927,"l":23877,"c":23880.5,"v":103.573}
{"ts":1659055800000,"o":23880.5,"h":23899,"l":23877.5,"c":23877.5,"v":83.774}
{"ts":1659055860000,"o":23877.5,"h":23899,"l":23873,"c":23876,"v":34.318}
{"ts":1659055920000,"o":23876,"h":23891,"l":23873.5,"c":23890,"v":81.665}
{"ts":1659055980000,"o":23890,"h":23917,"l":23860.5,"c":23914.5,"v":95.958}
{"ts":1659056040000,"o":23914.5,"h":23914.5,"l":23856,"c":23863,"v":96.491}
{"ts":1659056100000,"o":23863,"h":23863.5,"l":23842,"c":23850.5,"v":80.681}
{"ts":1659056160000,"o":23850.5,"h":23850.5,"l":23827,"c":23849,"v":91.695}
{"ts":1659056220000,"o":23849,"h":23897,"l":23848.5,"c":23896,"v":85.51}
{"ts":1659056280000,"o":23896,"h":23905.5,"l":23868,"c":23871.5,"v":42.018}
{"ts":1659056340000,"o":23871.5,"h":23883.5,"l":23869.5,"c":23874.5,"v":24.648}
{"ts":1659056400000,"o":23874.5,"h":23879,"l":23865,"c":23867,"v":26.475}
{"ts":1659056460000,"o":23867,"h":23878.5,"l":23859,"c":23878,"v":28.969}
{"ts":1659056520000,"o":23878,"h":23888,"l":23866,"c":23869.5,"v":33.315}
{"ts":1659056580000,"o":23869.5,"h":23874,"l":23860.5,"c":23871,"v":29.009}
{"ts":1659056640000,"o":23871,"h":23880,"l":23870.5,"c":23879.5,"v":10.126}
{"ts":1659056700000,"o":23879.5,"h":23880,"l":23874,"c":23876,"v":16.698}
{"ts":1659056760000,"o":23876,"h":23876.5,"l":23846,"c":23846,"v":32.823}
{"ts":1659056820000,"o":23846,"h":23846,"l":23822,"c":23843,"v":41.591}
{"ts":1659056880000,"o":23843,"h":23843.5,"l":23820.5,"c":23831.5,"v":46.284}
{"ts":1659056940000,"o":23831.5,"h":23831.5,"l":23829,"c":23829,"v":9.089}
{"ts":1659057000000,"o":23829,"h":23839,"l":23822,"c":23830,"v":49.626}
{"ts":1659057060000,"o":23830,"h":23839.5,"l":23829.5,"c":23834,"v":10.006}
{"ts":1659057120000,"o":23834,"h":23844,"l":23834,"c":23840.5,"v":32.911}
{"ts":1659057180000,"o":23840.5,"h":23840.5,"l":23822,"c":23830.5,"v":17.444}
{"ts":1659057240000,"o":23830.5,"h":23830.5,"l":23830,"c":23830,"v":9.046}
{"ts":1659057300000,"o":23830,"h":23857,"l":23830,"c":23853,"v":108.87}
{"ts":1659057360000,"o":23853,"h":23863.5,"l":23853,"c":23863,"v":16.948}
{"ts":1659057420000,"o":23863,"h":23863.5,"l":23825,"c":23825,"v":28.504}
{"ts":1659057480000,"o":23825,"h":23825.5,"l":23801,"c":23803.5,"v":117.002}
{"ts":1659057540000,"o":23803.5,"h":23824,"l":23803.5,"c":23812.5,"v":82.444}
{"ts":1659057600000,"o":23812.5,"h":23812.5,"l":23804,"c":23805,"v":48.496}
{"ts":1659057660000,"o":23805,"h":23810.5,"l":23805,"c":23810,"v":30.527}
{"ts":1659057720000,"o":23810,"h":23819,"l":23810,"c":23810,"v":12.696}
{"ts":1659057780000,"o":23810,"h":23830,"l":23810,"c":23823,"v":42.655}
{"ts":1659057840000,"o":23823,"h":23823.5,"l":23814.5,"c":23814.5,"v":8.758}
{"ts":1659057900000,"o":23814.5,"h":23830,"l":23814.5,"c":23818,"v":56.951}
{"ts":1659057960000,"o":23818,"h":23818.5,"l":23769.5,"c":23769.5,"v":122.704}
{"ts":1659058020000,"o":23769.5,"h":23790,"l":23763.5,"c":23774,"v":55.985}
{"ts":1659058080000,"o":23774,"h":23788.5,"l":23774,"c":23776,"v":34.9}
{"ts":1659058140000,"o":23776,"h":23799.5,"l":23775.5,"c":23790.5,"v":15.073}
{"ts":1659058200000,"o":23790.5,"h":23792.5,"l":23770,"c":23770,"v":24.711}
{"ts":1659058260000,"o":23770,"h":23787,"l":23756,"c":23781.5,"v":110.498}
{"ts":1659058320000,"o":23781.5,"h":23782,"l":23761,"c":23761,"v":36.969}
{"ts":1659058380000,"o":23761,"h":23765.5,"l":23745,"c":23749.5,"v":77.329}
{"ts":1659058440000,"o":23749.5,"h":23752,"l":23745,"c":23752,"v":70.168}
{"ts":1659058500000,"o":23752,"h":23772,"l":23748,"c":23772,"v":39.155}
{"ts":1659058560000,"o":23772,"h":23789,"l":23770,"c":23779,"v":69.214}
{"ts":1659058620000,"o":23779,"h":23780,"l":23768.5,"c":23780,"v":8.013}
{"ts":1659058680000,"o":23780,"h":23805.5,"l":23776,"c":23805,"v":69.278}
{"ts":1659058740000,"o":23805,"h":23806.5,"l":23782,"c":23782,"v":49.862}
{"ts":1659058800000,"o":23782,"h":23782,"l":23765,"c":23765.5,"v":17.571}
{"ts":1659058860000,"o":23765.5,"h":23784.5,"l":23765,"c":23773,"v":18.827}
{"ts":1659058920000,"o":23773,"h":23773.5,"l":23756.5,"c":23757,"v":36.06}
{"ts":1659058980000,"o":23757,"h":23772.5,"l":23756.5,"c":23772,"v":47.93}
{"ts":1659059040000,"o":23772,"h":23772.5,"l":23757.5,"c":23758,"v":18.942}
{"ts":1659059100000,"o":23758,"h":23789.5,"l":23757.5,"c":23780,"v":56.009}
{"ts":1659059160000,"o":23780,"h":23799,"l":23776,"c":23799,"v":23.7}
{"ts":1659059220000,"o":23799,"h":23799,"l":23776,"c":23776,"v":38.3}
{"ts":1659059280000,"o":23776,"h":23785.5,"l":23770,"c":23785,"v":13.633}
{"ts":1659059340000,"o":23785,"h":23799,"l":23785,"c":23791,"v":26.72}
{"ts":1659059400000,"o":23791,"h":23791.5,"l":23776,"c":23776.5,"v":18.224}
{"ts":1659059460000,"o":23776.5,"h":23786.5,"l":23776,"c":23780.5,"v":104.997}
{"ts":1659059520000,"o":23780.5,"h":23786,"l":23780,"c":23785,"v":12.394}
{"ts":1659059580000,"o":23785,"h":23791,"l":23782,"c":23790.5,"v":24.61}
{"ts":1659059640000,"o":23790.5,"h":23795.5,"l":23776.5,"c":23793.5,"v":34.492}
{"ts":1659059700000,"o":23793.5,"h":23800,"l":23793,"c":23799.5,"v":45.493}
{"ts":1659059760000,"o":23799.5,"h":23800,"l":23774,"c":23778,"v":46.96}
{"ts":1659059820000,"o":23778,"h":23788,"l":23777.5,"c":23788,"v":18.024}
{"ts":1659059880000,"o":23788,"h":23847,"l":23787.5,"c":23831,"v":141.878}
{"ts":1659059940000,"o":23831,"h":23877.5,"l":23830.5,"c":23843.5,"v":129.712}
{"ts":1659060000000,"o":23843.5,"h":23857.5,"l":23840,"c":23842,"v":56.323}
{"ts":1659060060000,"o":23842,"h":23876.5,"l":23842,"c":23871,"v":67.507}
{"ts":1659060120000,"o":23871,"h":23871.5,"l":23845.5,"c":23860.5,"v":55.039}
{"ts":1659060180000,"o":23860.5,"h":23861.5,"l":23851,"c":23855,"v":8.099}
{"ts":1659060240000,"o":23855,"h":23855,"l":23806,"c":23806.5,"v":106.992}
{"ts":1659060300000,"o":23806.5,"h":23831.5,"l":23806,"c":23827.5,"v":65.005}
{"ts":1659060360000,"o":23827.5,"h":23832.5,"l":23823.5,"c":23827,"v":10.84}
{"ts":1659060420000,"o":23827,"h":23827,"l":23803.5,"c":23827,"v":112.003}
{"ts":1659060480000,"o":23827,"h":23844.5,"l":23827,"c":23841,"v":18.731}
{"ts":1659060540000,"o":23841,"h":23876.5,"l":23840.5,"c":23861,"v":190.765}
{"ts":1659060600000,"o":23861,"h":23862,"l":23842,"c":23855.5,"v":30.151}
{"ts":1659060660000,"o":23855.5,"h":23875,"l":23851.5,"c":23866.5,"v":29.553}
{"ts":1659060720000,"o":23866.5,"h":23877,"l":23866,"c":23877,"v":16.288}
{"ts":1659060780000,"o":23877,"h":23885,"l":23867,"c":23885,"v":44.687}
{"ts":1659060840000,"o":23885,"h":23887,"l":23879.5,"c":23885.5,"v":102.512}
{"ts":1659060900000,"o":23885.5,"h":23886.5,"l":23860,"c":23884.5,"v":143.025}
{"ts":1659060960000,"o":23884.5,"h":23884.5,"l":23874,"c":23876.5,"v":24.815}
{"ts":1659061020000,"o":23876.5,"h":23908.5,"l":23876.5,"c":23903,"v":53.728}
{"ts":1659061080000,"o":23903,"h":23903,"l":23877,"c":23879.5,"v":59.55}
{"ts":1659061140000,"o":23879.5,"h":23890,"l":23875,"c":23890,"v":36.508}
{"ts":1659061200000,"o":23890,"h":23890,"l":23879,"c":23879.5,"v":44.68}
{"ts":1659061260000,"o":23879.5,"h":23879.5,"l":23855.5,"c":23858,"v":25.716}
{"ts":1659061320000,"o":23858,"h":23858.5,"l":23848,"c":23855,"v":29.736}
{"ts":1659061380000,"o":23855,"h":23855,"l":23770,"c":23770.5,"v":258.076}
{"ts":1659061440000,"o":23770.5,"h":23775.5,"l":23730,"c":23730.5,"v":224.655}
{"ts":1659061500000,"o":23730.5,"h":23777,"l":23730,"c":23777,"v":87.888}
{"ts":1659061560000,"o":23777,"h":23815,"l":23777,"c":23811.5,"v":49.683}
{"ts":1659061620000,"o":23811.5,"h":23811.5,"l":23779,"c":23794,"v":40.061}
{"ts":1659061680000,"o":23794,"h":23799,"l":23780,"c":23780,"v":14.607}
{"ts":1659061740000,"o":23780,"h":23822,"l":23773.5,"c":23810.5,"v":143.741}
{"ts":1659061800000,"o":23810.5,"h":23810.5,"l":23790,"c":23799,"v":46.77}
{"ts":1659061860000,"o":23799,"h":23799,"l":23769.5,"c":23774.5,"v":19.283}
{"ts":1659061920000,"o":23774.5,"h":23793,"l":23774,"c":23793,"v":15.439}
{"ts":1659061980000,"o":23793,"h":23793,"l":23760.5,"c":23767,"v":49.265}
{"ts":1659062040000,"o":23767,"h":23781,"l":23765.5,"c":23778.5,"v":39.093}
{"ts":1659062100000,"o":23778.5,"h":23788.5,"l":23778,"c":23778.5,"v":15.883}
{"ts":1659062160000,"o":23778.5,"h":23813.5,"l":23778,"c":23805.5,"v":44.852}
{"ts":1659062220000,"o":23805.5,"h":23805.5,"l":23778,"c":23783.5,"v":13.152}
{"ts":1659062280000,"o":23783.5,"h":23792,"l":23783,"c":23791.5,"v":13.774}
{"ts":1659062340000,"o":23791.5,"h":23796.5,"l":23786.5,"c":23796.5,"v":29.433}
{"ts":1659062400000,"o":23796.5,"h":23800,"l":23786.5,"c":23786.5,"v":6.959}
{"ts":1659062460000,"o":23786.5,"h":23812,"l":23786.5,"c":23812,"v":29.018}
{"ts":1659062520000,"o":23812,"h":23824,"l":23811.5,"c":23821.5,"v":27.584}
{"ts":1659062580000,"o":23821.5,"h":23821.5,"l":23793.5,"c":23793.5,"v":11.151}
{"ts":1659062640000,"o":23793.5,"h":23825,"l":23793.5,"c":23825,"v":68.696}
{"ts":1659062700000,"o":23825,"h":23825,"l":23814.5,"c":23816,"v":136.429}
{"ts":1659062760000,"o":23816,"h":23816,"l":23793.5,"c":23794,"v":56.482}
{"ts":1659062820000,"o":23794,"h":23801,"l":23785,"c":23785.5,"v":18.488}
{"ts":1659062880000,"o":23785.5,"h":23785.5,"l":23778,"c":23780,"v":20.005}
{"ts":1659062940000,"o":23780,"h":23784,"l":23773,"c":23774.5,"v":108.011}
{"ts":1659063000000,"o":23774.5,"h":23774.5,"l":23763,"c":23763,"v":54.001}
{"ts":1659063060000,"o":23763,"h":23776,"l":23763,"c":23773.5,"v":15.309}
{"ts":1659063120000,"o":23773.5,"h":23773.5,"l":23748.5,"c":23749,"v":26.553}
{"ts":1659063180000,"o":23749,"h":23781.5,"l":23748.5,"c":23777.5,"v":52.065}
{"ts":1659063240000,"o":23777.5,"h":23779,"l":23750.5,"c":23751,"v":20.034}
{"ts":1659063300000,"o":23751,"h":23765.5,"l":23749,"c":23752.5,"v":103.425}
{"ts":1659063360000,"o":23752.5,"h":23767,"l":23750.5,"c":23750.5,"v":23.828}
{"ts":1659063420000,"o":23750.5,"h":23766.5,"l":23750.5,"c":23764,"v":24.508}
{"ts":1659063480000,"o":23764,"h":23779,"l":23759,"c":23765.5,"v":16.988}
{"ts":1659063540000,"o":23765.5,"h":23775,"l":23765.5,"c":23771,"v":12.741}
{"ts":1659063600000,"o":23771,"h":23773,"l":23765.5,"c":23765.5,"v":26.629}
{"ts":1659063660000,"o":23765.5,"h":23793,"l":23765.5,"c":23782.5,"v":18.853}
{"ts":1659063720000,"o":23782.5,"h":23789.5,"l":23775,"c":23786.5,"v":18.4}
{"ts":1659063780000,"o":23786.5,"h":23793,"l":23775,"c":23782.5,"v":67.125}
{"ts":1659063840000,"o":23782.5,"h":23791.5,"l":23782,"c":23787.5,"v":74.55}
{"ts":1659063900000,"o":23787.5,"h":23790,"l":23756.5,"c":23756.5,"v":55.109}
{"ts":1659063960000,"o":23756.5,"h":23763.5,"l":23756.5,"c":23760.5,"v":18.647}
{"ts":1659064020000,"o":23760.5,"h":23780,"l":23757,"c":23779.5,"v":16.975}
{"ts":1659064080000,"o":23779.5,"h":23790.5,"l":23770.5,"c":23790,"v":15.209}
{"ts":1659064140000,"o":23790,"h":23804.5,"l":23790,"c":23804.5,"v":32.059}
{"ts":1659064200000,"o":23804.5,"h":23809,"l":23804.5,"c":23809,"v":20.072}
{"ts":1659064260000,"o":23809,"h":23819.5,"l":23809,"c":23815.5,"v":38.219}
{"ts":1659064320000,"o":23815.5,"h":23820,"l":23815,"c":23820,"v":15.597}
{"ts":1659064380000,"o":23820,"h":23820,"l":23819,"c":23819.5,"v":3.653}
{"ts":1659064440000,"o":23819.5,"h":23819.5,"l":23800,"c":23800.5,"v":20.002}
{"ts":1659064500000,"o":23800.5,"h":23819.5,"l":23800,"c":23819.5,"v":21.036}
{"ts":1659064560000,"o":23819.5,"h":23819.5,"l":23800.5,"c":23805.5,"v":30.773}
{"ts":1659064620000,"o":23805.5,"h":23817.5,"l":23805.5,"c":23817,"v":25.595}
{"ts":1659064680000,"o":23817,"h":23817.5,"l":23817,"c":23817.5,"v":3.284}
{"ts":1659064740000,"o":23817.5,"h":23822,"l":23812,"c":23821.5,"v":18.288}
{"ts":1659064800000,"o":23821.5,"h":23830.5,"l":23821.5,"c":23822.5,"v":81.135}
{"ts":1659064860000,"o":23822.5,"h":23825,"l":23785.5,"c":23824.5,"v":75.249}
{"ts":1659064920000,"o":23824.5,"h":23825,"l":23803.5,"c":23815,"v":67.611}
{"ts":1659064980000,"o":23815,"h":23815,"l":23813,"c":23813.5,"v":29.533}
{"ts":1659065040000,"o":23813.5,"h":23847,"l":23805.5,"c":23832,"v":218.897}
{"ts":1659065100000,"o":23832,"h":23832,"l":23820.5,"c":23820.5,"v":54.698}
{"ts":1659065160000,"o":23820.5,"h":23824.5,"l":23820.5,"c":23822.5,"v":51.221}
{"ts":1659065220000,"o":23822.5,"h":23823,"l":23822.5,"c":23823,"v":2.712}
{"ts":1659065280000,"o":23823,"h":23825,"l":23822.5,"c":23824.5,"v":51.994}
{"ts":1659065340000,"o":23824.5,"h":23825,"l":23801,"c":23807.5,"v":18.249}
{"ts":1659065400000,"o":23807.5,"h":23839,"l":23807.5,"c":23832.5,"v":128.326}
{"ts":1659065460000,"o":23832.5,"h":23832.5,"l":23819,"c":23825,"v":21.099}
{"ts":1659065520000,"o":23825,"h":23837,"l":23824.5,"c":23831.5,"v":65.48}
{"ts":1659065580000,"o":23831.5,"h":23837.5,"l":23831,"c":23837.5,"v":23.739}
{"ts":1659065640000,"o":23837.5,"h":23850,"l":23837,"c":23849.5,"v":34.583}
{"ts":1659065700000,"o":23849.5,"h":23853.5,"l":23849.5,"c":23853.5,"v":78.537}
{"ts":1659065760000,"o":23853.5,"h":23861,"l":23849,"c":23861,"v":37.148}
{"ts":1659065820000,"o":23861,"h":23863,"l":23855,"c":23855,"v":39.22}
{"ts":1659065880000,"o":23855,"h":23877.5,"l":23855,"c":23863.5,"v":122.719}
{"ts":1659065940000,"o":23863.5,"h":23863.5,"l":23854,"c":23854,"v":28.98}
{"ts":1659066000000,"o":23854,"h":23857,"l":23849.5,"c":23856.5,"v":18.369}
{"ts":1659066060000,"o":23856.5,"h":23856.5,"l":23852,"c":23852,"v":13.174}
{"ts":1659066120000,"o":23852,"h":23854.5,"l":23850,"c":23854.5,"v":21.291}
{"ts":1659066180000,"o":23854.5,"h":23866.5,"l":23854,"c":23863.5,"v":28.569}
{"ts":1659066240000,"o":23863.5,"h":23863.5,"l":23853,"c":23853.5,"v":11.803}
{"ts":1659066300000,"o":23853.5,"h":23867,"l":23853,"c":23867,"v":24.055}
{"ts":1659066360000,"o":23867,"h":23867.5,"l":23861.5,"c":23867.5,"v":9.117}
{"ts":1659066420000,"o":23867.5,"h":23886,"l":23867,"c":23876.5,"v":53.089}
{"ts":1659066480000,"o":23876.5,"h":23880,"l":23875,"c":23877,"v":20.718}
{"ts":1659066540000,"o":23877,"h":23883,"l":23877,"c":23877,"v":17.167}
{"ts":1659066600000,"o":23877,"h":23925,"l":23877,"c":23909,"v":251.87}
{"ts":1659066660000,"o":23909,"h":23914.5,"l":23905,"c":23914,"v":65.317}
{"ts":1659066720000,"o":23914,"h":23914.5,"l":23906,"c":23906.5,"v":24.343}
{"ts":1659066780000,"o":23906.5,"h":23910.5,"l":23897,"c":23897.5,"v":21.737}
{"ts":1659066840000,"o":23897.5,"h":23898,"l":23892.5,"c":23894.5,"v":43.662}
{"ts":1659066900000,"o":23894.5,"h":23911,"l":23893,"c":23899.5,"v":89.854}
{"ts":1659066960000,"o":23899.5,"h":23900,"l":23877,"c":23883.5,"v":34.769}
{"ts":1659067020000,"o":23883.5,"h":23889,"l":23883,"c":23889,"v":25.55}
{"ts":1659067080000,"o":23889,"h":23909,"l":23888.5,"c":23908.5,"v":32.557}
{"ts":1659067140000,"o":23908.5,"h":23910,"l":23905,"c":23905.5,"v":31.663}
{"ts":1659067200000,"o":23905.5,"h":23905.5,"l":23898,"c":23898,"v":35.232}
{"ts":1659067260000,"o":23898,"h":23898.5,"l":23891.5,"c":23891.5,"v":37.567}
{"ts":1659067320000,"o":23891.5,"h":23901.5,"l":23891.5,"c":23901,"v":54.779}
{"ts":1659067380000,"o":23901,"h":23916,"l":23901,"c":23916,"v":97.114}
{"ts":1659067440000,"o":23916,"h":23916,"l":23900,"c":23900,"v":28.067}
{"ts":1659067500000,"o":23900,"h":23913,"l":23900,"c":23912.5,"v":26.04}
{"ts":1659067560000,"o":23912.5,"h":23912.5,"l":23897.5,"c":23897.5,"v":33.07}
{"ts":1659067620000,"o":23897.5,"h":23898,"l":23883.5,"c":23883.5,"v":38.39}
{"ts":1659067680000,"o":23883.5,"h":23912,"l":23880,"c":23912,"v":30.903}
{"ts":1659067740000,"o":23912,"h":23920,"l":23911.5,"c":23918,"v":52.351}
{"ts":1659067800000,"o":23918,"h":23920,"l":23903,"c":23903.5,"v":46.181}
{"ts":1659067860000,"o":23903.5,"h":23909,"l":23903,"c":23909,"v":14.325}
{"ts":1659067920000,"o":23909,"h":23909,"l":23894,"c":23897,"v":44.04}
{"ts":1659067980000,"o":23897,"h":23897,"l":23893.5,"c":23893.5,"v":20.531}
{"ts":1659068040000,"o":23893.5,"h":23894,"l":23885,"c":23885,"v":13.606}
{"ts":1659068100000,"o":23885,"h":23885.5,"l":23877,"c":23877.5,"v":80.984}
{"ts":1659068160000,"o":23877.5,"h":23883,"l":23877,"c":23882.5,"v":27.38}
{"ts":1659068220000,"o":23882.5,"h":23885,"l":23882.5,"c":23884.5,"v":12.941}
{"ts":1659068280000,"o":23884.5,"h":23885,"l":23884.5,"c":23884.5,"v":32.109}
{"ts":1659068340000,"o":23884.5,"h":23900,"l":23884.5,"c":23899.5,"v":18.656}
{"ts":1659068400000,"o":23899.5,"h":23917.5,"l":23899.5,"c":23917,"v":19.541}
{"ts":1659068460000,"o":23917,"h":23945,"l":23917,"c":23944.5,"v":152.106}
{"ts":1659068520000,"o":23944.5,"h":23945,"l":23938,"c":23944,"v":62.917}
{"ts":1659068580000,"o":23944,"h":23973,"l":23944,"c":23963.5,"v":335.398}
{"ts":1659068640000,"o":23963.5,"h":23966,"l":23963,"c":23965,"v":71.724}
{"ts":1659068700000,"o":23965,"h":23965.5,"l":23957,"c":23962.5,"v":83.025}
{"ts":1659068760000,"o":23962.5,"h":23962.5,"l":23932.5,"c":23954.5,"v":89.188}
{"ts":1659068820000,"o":23954.5,"h":23960.5,"l":23954,"c":23955,"v":32.654}
{"ts":1659068880000,"o":23955,"h":23955,"l":23946,"c":23946.5,"v":21.116}
{"ts":1659068940000,"o":23946.5,"h":23966,"l":23946,"c":23946,"v":60.124}
{"ts":1659069000000,"o":23946,"h":23946.5,"l":23930.5,"c":23930.5,"v":44.744}
{"ts":1659069060000,"o":23930.5,"h":23931,"l":23930.5,"c":23931,"v":28.952}
{"ts":1659069120000,"o":23931,"h":23954,"l":23930.5,"c":23954,"v":39.965}
{"ts":1659069180000,"o":23954,"h":24033,"l":23954,"c":24000,"v":616.243}
{"ts":1659069240000,"o":24000,"h":24000.5,"l":23981,"c":23993.5,"v":118.552}
{"ts":1659069300000,"o":23993.5,"h":23993.5,"l":23980,"c":23987.5,"v":38.564}
{"ts":1659069360000,"o":23987.5,"h":23993.5,"l":23960.5,"c":23960.5,"v":54.429}
{"ts":1659069420000,"o":23960.5,"h":23960.5,"l":23930,"c":23930.5,"v":52.939}
{"ts":1659069480000,"o":23930.5,"h":23930.5,"l":23905,"c":23915,"v":131.662}
{"ts":1659069540000,"o":23915,"h":23919,"l":23912,"c":23912.5,"v":36.566}
{"ts":1659069600000,"o":23912.5,"h":23912.5,"l":23909.5,"c":23909.5,"v":46.957}
{"ts":1659069660000,"o":23909.5,"h":23912.5,"l":23909.5,"c":23911.5,"v":31.404}
{"ts":1659069720000,"o":23911.5,"h":23931,"l":23910,"c":23926,"v":77.668}
{"ts":1659069780000,"o":23926,"h":23949,"l":23926,"c":23948.5,"v":22.513}
{"ts":1659069840000,"o":23948.5,"h":23949,"l":23930.5,"c":23946,"v":36.991}
{"ts":1659069900000,"o":23946,"h":23946,"l":23926,"c":23936.5,"v":32.896}
{"ts":1659069960000,"o":23936.5,"h":23943,"l":23930,"c":23943,"v":18.992}
{"ts":1659070020000,"o":23943,"h":23975.5,"l":23942.5,"c":23970.5,"v":69.944}
{"ts":1659070080000,"o":23970.5,"h":23973.5,"l":23964.5,"c":23970,"v":30.704}
{"ts":1659070140000,"o":23970,"h":23970,"l":23943.5,"c":23951.5,"v":34.229}
{"ts":1659070200000,"o":23951.5,"h":23959,"l":23947.5,"c":23947.5,"v":17.57}
{"ts":1659070260000,"o":23947.5,"h":23950.5,"l":23937,"c":23937,"v":51.677}
{"ts":1659070320000,"o":23937,"h":24019,"l":23935.5,"c":24018.5,"v":329.47}
{"ts":1659070380000,"o":24018.5,"h":24019,"l":23985.5,"c":23991.5,"v":77.89}
{"ts":1659070440000,"o":23991.5,"h":24012.5,"l":23991,"c":24004,"v":121.827}
{"ts":1659070500000,"o":24004,"h":24007,"l":23990,"c":23990,"v":55.996}
{"ts":1659070560000,"o":23990,"h":23996,"l":23986,"c":23986,"v":29.551}
{"ts":1659070620000,"o":23986,"h":23994,"l":23986,"c":23994,"v":12.525}
{"ts":1659070680000,"o":23994,"h":24037.5,"l":23993.5,"c":24013,"v":229.179}
{"ts":1659070740000,"o":24013,"h":24013,"l":23991,"c":24002,"v":81.849}
{"ts":1659070800000,"o":24002,"h":24002,"l":23991,"c":23996,"v":46.582}
{"ts":1659070860000,"o":23996,"h":24002,"l":23992,"c":23992,"v":47.673}
{"ts":1659070920000,"o":23992,"h":23992.5,"l":23976.5,"c":23982.5,"v":61.671}
{"ts":1659070980000,"o":23982.5,"h":23982.5,"l":23980,"c":23981.5,"v":10.627}
{"ts":1659071040000,"o":23981.5,"h":23997.5,"l":23981,"c":23985,"v":51.142}
{"ts":1659071100000,"o":23985,"h":23992,"l":23982,"c":23982,"v":43.322}
{"ts":1659071160000,"o":23982,"h":24005.5,"l":23982,"c":24005,"v":29.207}
{"ts":1659071220000,"o":24005,"h":24011,"l":24005,"c":24006.5,"v":33.617}
{"ts":1659071280000,"o":24006.5,"h":24006.5,"l":23982.5,"c":23983,"v":44.677}
{"ts":1659071340000,"o":23983,"h":23983,"l":23917.5,"c":23938,"v":180.463}
{"ts":1659071400000,"o":23938,"h":23943,"l":23930,"c":23935,"v":57.052}
{"ts":1659071460000,"o":23935,"h":23946,"l":23928.5,"c":23933,"v":43.792}
{"ts":1659071520000,"o":23933,"h":23935,"l":23931,"c":23932,"v":22.363}
{"ts":1659071580000,"o":23932,"h":23932.5,"l":23851.5,"c":23867.5,"v":338.73}
{"ts":1659071640000,"o":23867.5,"h":23905,"l":23858,"c":23898.5,"v":104.114}
{"ts":1659071700000,"o":23898.5,"h":23899,"l":23877.5,"c":23878,"v":103.985}
{"ts":1659071760000,"o":23878,"h":23894.5,"l":23877.5,"c":23889,"v":25.124}
{"ts":1659071820000,"o":23889,"h":23898.5,"l":23889,"c":23896.5,"v":48.844}
{"ts":1659071880000,"o":23896.5,"h":23915,"l":23896,"c":23906.5,"v":76.544}
{"ts":1659071940000,"o":23906.5,"h":23909.5,"l":23906,"c":23909,"v":34.957}
{"ts":1659072000000,"o":23909,"h":23915,"l":23909,"c":23909,"v":44.598}
{"ts":1659072060000,"o":23909,"h":23910.5,"l":23909,"c":23910.5,"v":14.762}
{"ts":1659072120000,"o":23910.5,"h":23915,"l":23888,"c":23888,"v":85.024}
{"ts":1659072180000,"o":23888,"h":23896,"l":23872.5,"c":23895.5,"v":66.151}
{"ts":1659072240000,"o":23895.5,"h":23904,"l":23895.5,"c":23903.5,"v":24.041}
{"ts":1659072300000,"o":23903.5,"h":23912,"l":23903.5,"c":23912,"v":19.215}
{"ts":1659072360000,"o":23912,"h":23912,"l":23890.5,"c":23903,"v":18.543}
{"ts":1659072420000,"o":23903,"h":23914.5,"l":23902.5,"c":23914.5,"v":19.522}
{"ts":1659072480000,"o":23914.5,"h":23915,"l":23914.5,"c":23915,"v":12.215}
{"ts":1659072540000,"o":23915,"h":23919.5,"l":23914.5,"c":23916.5,"v":12.416}
{"ts":1659072600000,"o":23916.5,"h":23917,"l":23900,"c":23907.5,"v":29.656}
{"ts":1659072660000,"o":23907.5,"h":23927.5,"l":23907.5,"c":23923.5,"v":51.35}
{"ts":1659072720000,"o":23923.5,"h":23927.5,"l":23911,"c":23922.5,"v":15}
{"ts":1659072780000,"o":23922.5,"h":23930,"l":23911,"c":23929.5,"v":56.659}
{"ts":1659072840000,"o":23929.5,"h":23966,"l":23929.5,"c":23965.5,"v":79.684}
{"ts":1659072900000,"o":23965.5,"h":23986,"l":23965.5,"c":23977.5,"v":81.16}
{"ts":1659072960000,"o":23977.5,"h":24008.5,"l":23977.5,"c":24008,"v":89.935}
{"ts":1659073020000,"o":24008,"h":24113.5,"l":24008,"c":24092.5,"v":831.619}
{"ts":1659073080000,"o":24092.5,"h":24099,"l":24072.5,"c":24078,"v":209.835}
{"ts":1659073140000,"o":24078,"h":24087.5,"l":24050.5,"c":24070,"v":99.136}
{"ts":1659073200000,"o":24070,"h":24073.5,"l":24058,"c":24069.5,"v":66.035}
{"ts":1659073260000,"o":24069.5,"h":24069.5,"l":24035,"c":24049.5,"v":135.36}
{"ts":1659073320000,"o":24049.5,"h":24054.5,"l":24026,"c":24045,"v":51.767}
{"ts":1659073380000,"o":24045,"h":24045.5,"l":24005,"c":24005,"v":68.665}
{"ts":1659073440000,"o":24005,"h":24037,"l":24005,"c":24033,"v":41.894}
{"ts":1659073500000,"o":24033,"h":24034.5,"l":24031,"c":24031.5,"v":19.413}
{"ts":1659073560000,"o":24031.5,"h":24061.5,"l":24012.5,"c":24061.5,"v":64.919}
{"ts":1659073620000,"o":24061.5,"h":24066,"l":24061,"c":24065,"v":32.431}
{"ts":1659073680000,"o":24065,"h":24066.5,"l":24044,"c":24063,"v":179.077}
{"ts":1659073740000,"o":24063,"h":24063.5,"l":24038,"c":24040.5,"v":48.792}
{"ts":1659073800000,"o":24040.5,"h":24047.5,"l":24019,"c":24019,"v":110.577}
{"ts":1659073860000,"o":24019,"h":24019,"l":23938,"c":23938.5,"v":312.732}
{"ts":1659073920000,"o":23938.5,"h":23962,"l":23927,"c":23956,"v":162.744}
{"ts":1659073980000,"o":23956,"h":23958,"l":23937,"c":23950.5,"v":127.76}
{"ts":1659074040000,"o":23950.5,"h":23988,"l":23943,"c":23966,"v":214.558}
{"ts":1659074100000,"o":23966,"h":23990,"l":23950.5,"c":23988,"v":202.688}
{"ts":1659074160000,"o":23988,"h":23995,"l":23974.5,"c":23994,"v":45.202}
{"ts":1659074220000,"o":23994,"h":23994.5,"l":23980,"c":23980,"v":14.192}
{"ts":1659074280000,"o":23980,"h":23986.5,"l":23980,"c":23986,"v":12.181}
{"ts":1659074340000,"o":23986,"h":23990.5,"l":23980,"c":23980,"v":30.483}
{"ts":1659074400000,"o":23980,"h":23984.5,"l":23977,"c":23984.5,"v":45.26}
{"ts":1659074460000,"o":23984.5,"h":23984.5,"l":23967.5,"c":23968.5,"v":43.34}
{"ts":1659074520000,"o":23968.5,"h":23969,"l":23955,"c":23955,"v":51.691}
{"ts":1659074580000,"o":23955,"h":23973,"l":23952,"c":23964,"v":35.696}
{"ts":1659074640000,"o":23964,"h":23994,"l":23964,"c":23984.5,"v":53.503}
{"ts":1659074700000,"o":23984.5,"h":23988,"l":23975,"c":23975,"v":14.929}
{"ts":1659074760000,"o":23975,"h":23975.5,"l":23955,"c":23957,"v":32.427}
{"ts":1659074820000,"o":23957,"h":23975.5,"l":23953,"c":23962,"v":35.843}
{"ts":1659074880000,"o":23962,"h":23962,"l":23954,"c":23958,"v":27.077}
{"ts":1659074940000,"o":23958,"h":23958.5,"l":23950,"c":23954.5,"v":34.255}
{"ts":1659075000000,"o":23954.5,"h":23955,"l":23954.5,"c":23954.5,"v":17.879}
{"ts":1659075060000,"o":23954.5,"h":23977,"l":23954.5,"c":23959,"v":48.194}
{"ts":1659075120000,"o":23959,"h":23966.5,"l":23957.5,"c":23966,"v":21.796}
{"ts":1659075180000,"o":23966,"h":23966.5,"l":23950.5,"c":23950.5,"v":35.423}
{"ts":1659075240000,"o":23950.5,"h":23955,"l":23944,"c":23947.5,"v":42.379}
{"ts":1659075300000,"o":23947.5,"h":23947.5,"l":23943.5,"c":23944,"v":14.973}
{"ts":1659075360000,"o":23944,"h":23944,"l":23906,"c":23932.5,"v":172.663}
{"ts":1659075420000,"o":23932.5,"h":23958,"l":23932.5,"c":23950,"v":34.293}
{"ts":1659075480000,"o":23950,"h":23958,"l":23948.5,"c":23957.5,"v":53.424}
{"ts":1659075540000,"o":23957.5,"h":23962,"l":23955,"c":23958,"v":6.49}
{"ts":1659075600000,"o":23958,"h":23971,"l":23957,"c":23959.5,"v":41.137}
{"ts":1659075660000,"o":23959.5,"h":23970,"l":23959.5,"c":23965.5,"v":25.458}
{"ts":1659075720000,"o":23965.5,"h":23965.5,"l":23952,"c":23961,"v":19.565}
{"ts":1659075780000,"o":23961,"h":23988,"l":23954.5,"c":23987,"v":38.76}
{"ts":1659075840000,"o":23987,"h":24045,"l":23985.5,"c":24038,"v":165.332}
{"ts":1659075900000,"o":24038,"h":24040,"l":24026.5,"c":24037.5,"v":61.092}
{"ts":1659075960000,"o":24037.5,"h":24038,"l":24025,"c":24033.5,"v":92.612}
{"ts":1659076020000,"o":24033.5,"h":24035,"l":24031.5,"c":24034.5,"v":60.54}
{"ts":1659076080000,"o":24034.5,"h":24050,"l":24017.5,"c":24037.5,"v":212.001}
{"ts":1659076140000,"o":24037.5,"h":24037.5,"l":24006,"c":24017,"v":82.239}
{"ts":1659076200000,"o":24017,"h":24035.5,"l":24011.5,"c":24030.5,"v":85.257}
{"ts":1659076260000,"o":24030.5,"h":24055,"l":24028.5,"c":24054.5,"v":37.317}
{"ts":1659076320000,"o":24054.5,"h":24059,"l":24039.5,"c":24039.5,"v":78.019}
{"ts":1659076380000,"o":24039.5,"h":24090,"l":24036,"c":24089.5,"v":113.466}
{"ts":1659076440000,"o":24089.5,"h":24095,"l":24074,"c":24083,"v":134.133}
{"ts":1659076500000,"o":24083,"h":24095,"l":24077,"c":24091,"v":77.868}
{"ts":1659076560000,"o":24091,"h":24390,"l":24080.5,"c":24338,"v":2545.466}
{"ts":1659076620000,"o":24338,"h":24475,"l":24264,"c":24299.5,"v":3774.335}
{"ts":1659076680000,"o":24299.5,"h":24352.5,"l":24274.5,"c":24311.5,"v":878.25}
{"ts":1659076740000,"o":24311.5,"h":24327.5,"l":24281.5,"c":24318,"v":353.342}
{"ts":1659076800000,"o":24318,"h":24340,"l":24304,"c":24339.5,"v":337.175}
{"ts":1659076860000,"o":24339.5,"h":24349,"l":24312,"c":24312,"v":198.96}
{"ts":1659076920000,"o":24312,"h":24312.5,"l":24214.5,"c":24251,"v":630.961}
{"ts":1659076980000,"o":24251,"h":24254.5,"l":24202,"c":24209,"v":349.558}
{"ts":1659077040000,"o":24209,"h":24244,"l":24202,"c":24235.5,"v":234.24}
{"ts":1659077100000,"o":24235.5,"h":24239.5,"l":24170,"c":24180.5,"v":313.479}
{"ts":1659077160000,"o":24180.5,"h":24184.5,"l":24101,"c":24119.5,"v":635.962}
{"ts":1659077220000,"o":24119.5,"h":24142.5,"l":24105.5,"c":24114,"v":358.491}
{"ts":1659077280000,"o":24114,"h":24138,"l":24106,"c":24129.5,"v":259.982}
{"ts":1659077340000,"o":24129.5,"h":24141.5,"l":24129.5,"c":24141,"v":132.861}
{"ts":1659077400000,"o":24141,"h":24141,"l":24108.5,"c":24108.5,"v":184.567}
{"ts":1659077460000,"o":24108.5,"h":24109,"l":24018,"c":24038,"v":483.904}
{"ts":1659077520000,"o":24038,"h":24074,"l":24036,"c":24050.5,"v":311.693}
{"ts":1659077580000,"o":24050.5,"h":24086,"l":24050,"c":24074,"v":142.551}
{"ts":1659077640000,"o":24074,"h":24089,"l":24074,"c":24086.5,"v":94.051}
{"ts":1659077700000,"o":24086.5,"h":24087,"l":24053.5,"c":24074,"v":114.497}
{"ts":1659077760000,"o":24074,"h":24074,"l":24060,"c":24060.5,"v":56.054}
{"ts":1659077820000,"o":24060.5,"h":24065,"l":24022.5,"c":24025.5,"v":142.386}
{"ts":1659077880000,"o":24025.5,"h":24026,"l":23859.5,"c":23967.5,"v":1588.09}
{"ts":1659077940000,"o":23967.5,"h":23982.5,"l":23928.5,"c":23937,"v":432.885}
{"ts":1659078000000,"o":23937,"h":23950,"l":23928.5,"c":23948.5,"v":221.471}
{"ts":1659078060000,"o":23948.5,"h":23956,"l":23895,"c":23895,"v":335.358}
{"ts":1659078120000,"o":23895,"h":23903,"l":23883.5,"c":23903,"v":185.26}
{"ts":1659078180000,"o":23903,"h":23967,"l":23898.5,"c":23945.5,"v":237.221}
{"ts":1659078240000,"o":23945.5,"h":23979,"l":23936,"c":23969.5,"v":180.695}
{"ts":1659078300000,"o":23969.5,"h":23969.5,"l":23942.5,"c":23954.5,"v":214.719}
{"ts":1659078360000,"o":23954.5,"h":23960,"l":23953.5,"c":23955,"v":55.009}
{"ts":1659078420000,"o":23955,"h":23985,"l":23955,"c":23980,"v":131.74}
{"ts":1659078480000,"o":23980,"h":23980,"l":23950,"c":23950,"v":76.846}
{"ts":1659078540000,"o":23950,"h":23967,"l":23950,"c":23959.5,"v":43.761}
{"ts":1659078600000,"o":23959.5,"h":23967,"l":23953,"c":23953,"v":48.931}
{"ts":1659078660000,"o":23953,"h":23953.5,"l":23908.5,"c":23911,"v":122.094}
{"ts":1659078720000,"o":23911,"h":23940,"l":23892,"c":23892.5,"v":99.94}
{"ts":1659078780000,"o":23892.5,"h":23892.5,"l":23837,"c":23875,"v":495.25}
{"ts":1659078840000,"o":23875,"h":23904,"l":23875,"c":23898,"v":159.104}
{"ts":1659078900000,"o":23898,"h":23923.5,"l":23887.5,"c":23920.5,"v":92.346}
{"ts":1659078960000,"o":23920.5,"h":23930,"l":23900,"c":23901.5,"v":64.331}
{"ts":1659079020000,"o":23901.5,"h":23921.5,"l":23901.5,"c":23921,"v":36.236}
{"ts":1659079080000,"o":23921,"h":23921.5,"l":23857,"c":23869.5,"v":311.491}
{"ts":1659079140000,"o":23869.5,"h":23894,"l":23855,"c":23883,"v":108.686}
{"ts":1659079200000,"o":23883,"h":23894,"l":23860,"c":23860,"v":89.646}
{"ts":1659079260000,"o":23860,"h":23873,"l":23860,"c":23862.5,"v":65.208}
{"ts":1659079320000,"o":23862.5,"h":23865,"l":23854.5,"c":23858,"v":126.011}
{"ts":1659079380000,"o":23858,"h":23861.5,"l":23803,"c":23829,"v":242.969}
{"ts":1659079440000,"o":23829,"h":23875,"l":23827,"c":23875,"v":132.145}
{"ts":1659079500000,"o":23875,"h":23880,"l":23830.5,"c":23848.5,"v":118.687}
{"ts":1659079560000,"o":23848.5,"h":23848.5,"l":23813,"c":23832,"v":108.548}
{"ts":1659079620000,"o":23832,"h":23846.5,"l":23822,"c":23822.5,"v":61.455}
{"ts":1659079680000,"o":23822.5,"h":23841,"l":23822,"c":23835,"v":52.077}
{"ts":1659079740000,"o":23835,"h":23848,"l":23835,"c":23847.5,"v":50.414}
{"ts":1659079800000,"o":23847.5,"h":23855,"l":23835,"c":23855,"v":71.813}
{"ts":1659079860000,"o":23855,"h":23889,"l":23854.5,"c":23888.5,"v":155.446}
{"ts":1659079920000,"o":23888.5,"h":23912.5,"l":23885,"c":23912,"v":120.589}
{"ts":1659079980000,"o":23912,"h":23924,"l":23893.5,"c":23901.5,"v":80.312}
{"ts":1659080040000,"o":23901.5,"h":23908.5,"l":23901.5,"c":23907.5,"v":79.284}
{"ts":1659080100000,"o":23907.5,"h":23922,"l":23907.5,"c":23918,"v":110.344}
{"ts":1659080160000,"o":23918,"h":23920,"l":23907.5,"c":23914,"v":87.571}
{"ts":1659080220000,"o":23914,"h":23972,"l":23914,"c":23942.5,"v":263.071}
{"ts":1659080280000,"o":23942.5,"h":23949.5,"l":23936,"c":23948,"v":70.824}
{"ts":1659080340000,"o":23948,"h":23948,"l":23937,"c":23942.5,"v":58.501}
{"ts":1659080400000,"o":23942.5,"h":23943.5,"l":23930,"c":23931,"v":54.237}
{"ts":1659080460000,"o":23931,"h":23931.5,"l":23892,"c":23892,"v":145.208}
{"ts":1659080520000,"o":23892,"h":23925,"l":23892,"c":23921,"v":56.665}
{"ts":1659080580000,"o":23921,"h":23921,"l":23905,"c":23905,"v":43.243}
{"ts":1659080640000,"o":23905,"h":23911.5,"l":23884,"c":23888.5,"v":81.714}
{"ts":1659080700000,"o":23888.5,"h":23905,"l":23884,"c":23895,"v":77.036}
{"ts":1659080760000,"o":23895,"h":23920.5,"l":23894.5,"c":23920.5,"v":73.604}
{"ts":1659080820000,"o":23920.5,"h":23935,"l":23895.5,"c":23914.5,"v":88.308}
{"ts":1659080880000,"o":23914.5,"h":23930,"l":23901,"c":23914.5,"v":40.772}
{"ts":1659080940000,"o":23914.5,"h":23921.5,"l":23900,"c":23900,"v":45.353}
{"ts":1659081000000,"o":23900,"h":23917.5,"l":23897,"c":23911.5,"v":36.191}
{"ts":1659081060000,"o":23911.5,"h":23927.5,"l":23911,"c":23927.5,"v":36.361}
{"ts":1659081120000,"o":23927.5,"h":23935.5,"l":23915,"c":23925.5,"v":81.731}
{"ts":1659081180000,"o":23925.5,"h":23926,"l":23905.5,"c":23905.5,"v":35.119}
{"ts":1659081240000,"o":23905.5,"h":23922.5,"l":23905.5,"c":23922,"v":77.872}
{"ts":1659081300000,"o":23922,"h":23945,"l":23922,"c":23924,"v":144.184}
{"ts":1659081360000,"o":23924,"h":23934,"l":23907.5,"c":23932,"v":88.426}
{"ts":1659081420000,"o":23932,"h":23946,"l":23930,"c":23930.5,"v":40.473}
{"ts":1659081480000,"o":23930.5,"h":23940.5,"l":23930,"c":23940.5,"v":41.307}
{"ts":1659081540000,"o":23940.5,"h":23943.5,"l":23940,"c":23943.5,"v":64.219}
{"ts":1659081600000,"o":23943.5,"h":23945,"l":23936,"c":23940.5,"v":81.748}
{"ts":1659081660000,"o":23940.5,"h":23940.5,"l":23915.5,"c":23924,"v":82.458}
{"ts":1659081720000,"o":23924,"h":23947,"l":23912,"c":23947,"v":127.635}
{"ts":1659081780000,"o":23947,"h":23947,"l":23908,"c":23919.5,"v":51.119}
{"ts":1659081840000,"o":23919.5,"h":23928,"l":23903,"c":23903.5,"v":65.057}
{"ts":1659081900000,"o":23903.5,"h":23905,"l":23861.5,"c":23880.5,"v":247.6}
{"ts":1659081960000,"o":23880.5,"h":23888,"l":23874.5,"c":23887,"v":32.167}
{"ts":1659082020000,"o":23887,"h":23887,"l":23865,"c":23865,"v":110.649}
{"ts":1659082080000,"o":23865,"h":23865,"l":23834,"c":23834.5,"v":437.922}
{"ts":1659082140000,"o":23834.5,"h":23848,"l":23819.5,"c":23820.5,"v":203.761}
{"ts":1659082200000,"o":23820.5,"h":23820.5,"l":23775,"c":23792,"v":411.609}
{"ts":1659082260000,"o":23792,"h":23826,"l":23791.5,"c":23799.5,"v":316.373}
{"ts":1659082320000,"o":23799.5,"h":23874.5,"l":23799.5,"c":23874.5,"v":241.674}
{"ts":1659082380000,"o":23874.5,"h":23886.5,"l":23855.5,"c":23864,"v":110.105}
{"ts":1659082440000,"o":23864,"h":23920.5,"l":23843,"c":23920,"v":321.022}
{"ts":1659082500000,"o":23920,"h":23939,"l":23888,"c":23898.5,"v":212.507}
{"ts":1659082560000,"o":23898.5,"h":23904,"l":23883,"c":23887,"v":65.06}
{"ts":1659082620000,"o":23887,"h":23924.5,"l":23883,"c":23920,"v":45.486}
{"ts":1659082680000,"o":23920,"h":23968,"l":23919.5,"c":23949.5,"v":180.05}
{"ts":1659082740000,"o":23949.5,"h":23967.5,"l":23949,"c":23957,"v":90.793}
{"ts":1659082800000,"o":23957,"h":23968,"l":23935,"c":23968,"v":77.908}
{"ts":1659082860000,"o":23968,"h":23975,"l":23943.5,"c":23957.5,"v":90.674}
{"ts":1659082920000,"o":23957.5,"h":23960,"l":23948.5,"c":23960,"v":57.433}
{"ts":1659082980000,"o":23960,"h":23960,"l":23934,"c":23934,"v":57.542}
{"ts":1659083040000,"o":23934,"h":23949,"l":23934,"c":23940.5,"v":44.889}
{"ts":1659083100000,"o":23940.5,"h":23949,"l":23920,"c":23920.5,"v":72.088}
{"ts":1659083160000,"o":23920.5,"h":23920.5,"l":23871,"c":23908.5,"v":110.728}
{"ts":1659083220000,"o":23908.5,"h":23949,"l":23908.5,"c":23944,"v":61.63}
{"ts":1659083280000,"o":23944,"h":23944,"l":23915,"c":23919.5,"v":48.393}
{"ts":1659083340000,"o":23919.5,"h":23945,"l":23919.5,"c":23929.5,"v":27.599}
{"ts":1659083400000,"o":23929.5,"h":23936.5,"l":23912.5,"c":23918,"v":40.954}
{"ts":1659083460000,"o":23918,"h":23940.5,"l":23918,"c":23929.5,"v":297.799}
{"ts":1659083520000,"o":23929.5,"h":23941.5,"l":23920.5,"c":23941.5,"v":61.549}
{"ts":1659083580000,"o":23941.5,"h":23942,"l":23916,"c":23918,"v":25.625}
{"ts":1659083640000,"o":23918,"h":23920.5,"l":23902.5,"c":23911.5,"v":106.773}
{"ts":1659083700000,"o":23911.5,"h":23911.5,"l":23908.5,"c":23910.5,"v":104.59}
{"ts":1659083760000,"o":23910.5,"h":23911,"l":23877,"c":23902.5,"v":251.152}
{"ts":1659083820000,"o":23902.5,"h":23903,"l":23895,"c":23902.5,"v":37.581}
{"ts":1659083880000,"o":23902.5,"h":23903,"l":23902.5,"c":23902.5,"v":6.706}
{"ts":1659083940000,"o":23902.5,"h":23912,"l":23880,"c":23880.5,"v":141.091}
{"ts":1659084000000,"o":23880.5,"h":23916.5,"l":23870,"c":23896,"v":153.611}
{"ts":1659084060000,"o":23896,"h":23920,"l":23896,"c":23913.5,"v":21.52}
{"ts":1659084120000,"o":23913.5,"h":23941,"l":23913.5,"c":23938,"v":59.974}
{"ts":1659084180000,"o":23938,"h":23938.5,"l":23918,"c":23926.5,"v":30.304}
{"ts":1659084240000,"o":23926.5,"h":23962.5,"l":23926.5,"c":23943.5,"v":165.629}
{"ts":1659084300000,"o":23943.5,"h":23962,"l":23937,"c":23955.5,"v":85.512}
{"ts":1659084360000,"o":23955.5,"h":23955.5,"l":23918.5,"c":23937.5,"v":160.806}
{"ts":1659084420000,"o":23937.5,"h":23941,"l":23920,"c":23926.5,"v":28.014}
{"ts":1659084480000,"o":23926.5,"h":23930,"l":23897.5,"c":23901,"v":94.173}
{"ts":1659084540000,"o":23901,"h":23927,"l":23896,"c":23896.5,"v":57.192}
{"ts":1659084600000,"o":23896.5,"h":23902,"l":23890,"c":23893,"v":69.608}
{"ts":1659084660000,"o":23893,"h":23910,"l":23890,"c":23907,"v":45.612}
{"ts":1659084720000,"o":23907,"h":23909,"l":23904,"c":23904,"v":11.621}
{"ts":1659084780000,"o":23904,"h":23930,"l":23903.5,"c":23930,"v":45.789}
{"ts":1659084840000,"o":23930,"h":23933.5,"l":23925,"c":23925.5,"v":16.958}
{"ts":1659084900000,"o":23925.5,"h":23947.5,"l":23921.5,"c":23945,"v":63.439}
{"ts":1659084960000,"o":23945,"h":23947.5,"l":23926,"c":23926.5,"v":26.311}
{"ts":1659085020000,"o":23926.5,"h":23942.5,"l":23911.5,"c":23919.5,"v":19.975}
{"ts":1659085080000,"o":23919.5,"h":23922,"l":23907,"c":23912.5,"v":21.579}
{"ts":1659085140000,"o":23912.5,"h":23922,"l":23912.5,"c":23918,"v":10.13}
{"ts":1659085200000,"o":23918,"h":23918.5,"l":23906.5,"c":23908.5,"v":11.027}
{"ts":1659085260000,"o":23908.5,"h":23911.5,"l":23901,"c":23901,"v":43.576}
{"ts":1659085320000,"o":23901,"h":23915,"l":23894,"c":23913,"v":89.967}
{"ts":1659085380000,"o":23913,"h":23915,"l":23890,"c":23890,"v":26.459}
{"ts":1659085440000,"o":23890,"h":23896,"l":23864,"c":23894.5,"v":154.745}
{"ts":1659085500000,"o":23894.5,"h":23894.5,"l":23870,"c":23870.5,"v":71.727}
{"ts":1659085560000,"o":23870.5,"h":23877.5,"l":23852,"c":23855.5,"v":137.258}
{"ts":1659085620000,"o":23855.5,"h":23881.5,"l":23855,"c":23881,"v":67.695}
{"ts":1659085680000,"o":23881,"h":23886,"l":23873,"c":23885,"v":29.235}
{"ts":1659085740000,"o":23885,"h":23901.5,"l":23884.5,"c":23898.5,"v":62.945}
{"ts":1659085800000,"o":23898.5,"h":23915,"l":23898.5,"c":23913.5,"v":66.123}
{"ts":1659085860000,"o":23913.5,"h":23919,"l":23909.5,"c":23919,"v":17.999}
{"ts":1659085920000,"o":23919,"h":23919,"l":23914,"c":23916.5,"v":17.122}
{"ts":1659085980000,"o":23916.5,"h":23940,"l":23916,"c":23932,"v":156.53}
{"ts":1659086040000,"o":23932,"h":23950.5,"l":23912.5,"c":23949.5,"v":125.485}
{"ts":1659086100000,"o":23949.5,"h":23950,"l":23931.5,"c":23948,"v":98.126}
{"ts":1659086160000,"o":23948,"h":23959,"l":23947.5,"c":23948.5,"v":67.648}
{"ts":1659086220000,"o":23948.5,"h":23959.5,"l":23945,"c":23959.5,"v":47.968}
{"ts":1659086280000,"o":23959.5,"h":23959.5,"l":23956.5,"c":23958,"v":88.233}
{"ts":1659086340000,"o":23958,"h":23960,"l":23956.5,"c":23958,"v":20.126}
{"ts":1659086400000,"o":23958,"h":23968,"l":23910,"c":23918.5,"v":130.998}
{"ts":1659086460000,"o":23918.5,"h":23938,"l":23912,"c":23936.5,"v":79.308}
{"ts":1659086520000,"o":23936.5,"h":23944,"l":23926,"c":23942.5,"v":47.702}
{"ts":1659086580000,"o":23942.5,"h":23949.5,"l":23935,"c":23949.5,"v":47.93}
{"ts":1659086640000,"o":23949.5,"h":23950,"l":23941,"c":23944.5,"v":47.732}
{"ts":1659086700000,"o":23944.5,"h":23950.5,"l":23938,"c":23948.5,"v":34.478}
{"ts":1659086760000,"o":23948.5,"h":23949,"l":23945,"c":23948.5,"v":10.739}
{"ts":1659086820000,"o":23948.5,"h":23960,"l":23945.5,"c":23958,"v":38.024}
{"ts":1659086880000,"o":23958,"h":23960,"l":23958,"c":23959,"v":36.243}
{"ts":1659086940000,"o":23959,"h":23965,"l":23958.5,"c":23964.5,"v":56.003}
{"ts":1659087000000,"o":23964.5,"h":23994.5,"l":23964.5,"c":23977.5,"v":185.965}
{"ts":1659087060000,"o":23977.5,"h":23978.5,"l":23948,"c":23950,"v":60.005}
{"ts":1659087120000,"o":23950,"h":23970,"l":23943.5,"c":23962.5,"v":26.004}
{"ts":1659087180000,"o":23962.5,"h":24035.5,"l":23962.5,"c":23992,"v":541.919}
{"ts":1659087240000,"o":23992,"h":24002.5,"l":23990,"c":23997.5,"v":76.786}
{"ts":1659087300000,"o":23997.5,"h":23997.5,"l":23989.5,"c":23994,"v":40.874}
{"ts":1659087360000,"o":23994,"h":24003,"l":23992,"c":24002.5,"v":63.275}
{"ts":1659087420000,"o":24002.5,"h":24045,"l":24002.5,"c":24044.5,"v":101.33}
{"ts":1659087480000,"o":24044.5,"h":24045,"l":24015,"c":24025,"v":129.454}
{"ts":1659087540000,"o":24025,"h":24030,"l":24013.5,"c":24030,"v":87.528}
{"ts":1659087600000,"o":24030,"h":24030,"l":24015,"c":24019.5,"v":49.121}
{"ts":1659087660000,"o":24019.5,"h":24027,"l":24003.5,"c":24009.5,"v":66.769}
{"ts":1659087720000,"o":24009.5,"h":24016.5,"l":24007,"c":24010.5,"v":21.227}
{"ts":1659087780000,"o":24010.5,"h":24010.5,"l":24000.5,"c":24000.5,"v":48.561}
{"ts":1659087840000,"o":24000.5,"h":24010.5,"l":23993,"c":24010.5,"v":85.409}
{"ts":1659087900000,"o":24010.5,"h":24011,"l":23995.5,"c":24010.5,"v":25.984}
{"ts":1659087960000,"o":24010.5,"h":24019.5,"l":24010.5,"c":24019,"v":14.86}
{"ts":1659088020000,"o":24019,"h":24036,"l":24004.5,"c":24005,"v":153.913}
{"ts":1659088080000,"o":24005,"h":24024.5,"l":24004.5,"c":24013,"v":43.467}
{"ts":1659088140000,"o":24013,"h":24029.5,"l":24013,"c":24028,"v":33.294}
{"ts":1659088200000,"o":24028,"h":24028,"l":24025,"c":24025,"v":31.38}
{"ts":1659088260000,"o":24025,"h":24028.5,"l":24019,"c":24028.5,"v":26.734}
{"ts":1659088320000,"o":24028.5,"h":24035,"l":24023.5,"c":24035,"v":28.734}
{"ts":1659088380000,"o":24035,"h":24035,"l":24015.5,"c":24017,"v":31.224}
{"ts":1659088440000,"o":24017,"h":24027,"l":24008.5,"c":24026.5,"v":133.731}
{"ts":1659088500000,"o":24026.5,"h":24027,"l":24014.5,"c":24018.5,"v":47.343}
{"ts":1659088560000,"o":24018.5,"h":24035,"l":24018.5,"c":24034,"v":50.287}
{"ts":1659088620000,"o":24034,"h":24064.5,"l":24030,"c":24063,"v":139.083}
{"ts":1659088680000,"o":24063,"h":24092,"l":24063,"c":24075.5,"v":311.871}
{"ts":1659088740000,"o":24075.5,"h":24076,"l":24059.5,"c":24060,"v":50.509}
{"ts":1659088800000,"o":24060,"h":24082.5,"l":24060,"c":24069,"v":97.878}
{"ts":1659088860000,"o":24069,"h":24069.5,"l":24061,"c":24061,"v":40.152}
{"ts":1659088920000,"o":24061,"h":24061.5,"l":24029,"c":24029,"v":122.958}
{"ts":1659088980000,"o":24029,"h":24048,"l":24029,"c":24047.5,"v":40.581}
{"ts":1659089040000,"o":24047.5,"h":24054,"l":24045,"c":24050.5,"v":55.069}
{"ts":1659089100000,"o":24050.5,"h":24054,"l":24038,"c":24043,"v":60.024}
{"ts":1659089160000,"o":24043,"h":24047,"l":24037,"c":24044.5,"v":63.095}
{"ts":1659089220000,"o":24044.5,"h":24070,"l":24042,"c":24069.5,"v":61.923}
{"ts":1659089280000,"o":24069.5,"h":24085,"l":24069.5,"c":24080.5,"v":99.909}
{"ts":1659089340000,"o":24080.5,"h":24085.5,"l":24080.5,"c":24080.5,"v":74.556}
{"ts":1659089400000,"o":24080.5,"h":24081,"l":24075.5,"c":24076,"v":38.513}
{"ts":1659089460000,"o":24076,"h":24076,"l":24060.5,"c":24069,"v":47.842}
{"ts":1659089520000,"o":24069,"h":24088.5,"l":24064.5,"c":24080.5,"v":77.283}
{"ts":1659089580000,"o":24080.5,"h":24080.5,"l":24065,"c":24071.5,"v":40.916}
{"ts":1659089640000,"o":24071.5,"h":24072,"l":24071.5,"c":24072,"v":18.023}
{"ts":1659089700000,"o":24072,"h":24120,"l":24060,"c":24096.5,"v":291.897}
{"ts":1659089760000,"o":24096.5,"h":24120,"l":24096,"c":24104,"v":173.772}
{"ts":1659089820000,"o":24104,"h":24105.5,"l":24075,"c":24075.5,"v":101.582}
{"ts":1659089880000,"o":24075.5,"h":24083,"l":24066,"c":24082.5,"v":105.774}
{"ts":1659089940000,"o":24082.5,"h":24083,"l":24015,"c":24019.5,"v":304.134}
{"ts":1659090000000,"o":24019.5,"h":24049,"l":24019.5,"c":24039,"v":86.393}
{"ts":1659090060000,"o":24039,"h":24044,"l":24025.5,"c":24037,"v":60.777}
{"ts":1659090120000,"o":24037,"h":24037,"l":24012.5,"c":24013,"v":124.141}
{"ts":1659090180000,"o":24013,"h":24013,"l":23969.5,"c":23996,"v":355.413}
{"ts":1659090240000,"o":23996,"h":24004,"l":23986,"c":24003.5,"v":112.823}
{"ts":1659090300000,"o":24003.5,"h":24005,"l":23983,"c":23999,"v":52.179}
{"ts":1659090360000,"o":23999,"h":24005,"l":23979.5,"c":23979.5,"v":45.207}
{"ts":1659090420000,"o":23979.5,"h":23987,"l":23979.5,"c":23982.5,"v":27.025}
{"ts":1659090480000,"o":23982.5,"h":23994,"l":23981,"c":23992,"v":27.434}
{"ts":1659090540000,"o":23992,"h":23998.5,"l":23990,"c":23990.5,"v":20.787}
{"ts":1659090600000,"o":23990.5,"h":24014,"l":23984,"c":24011,"v":39.725}
{"ts":1659090660000,"o":24011,"h":24011,"l":23994.5,"c":23997.5,"v":26.069}
{"ts":1659090720000,"o":23997.5,"h":23998,"l":23980,"c":23988.5,"v":57.265}
{"ts":1659090780000,"o":23988.5,"h":23994,"l":23988,"c":23988.5,"v":34.089}
{"ts":1659090840000,"o":23988.5,"h":23988.5,"l":23979,"c":23979,"v":32.019}
{"ts":1659090900000,"o":23979,"h":23999,"l":23975,"c":23996.5,"v":99.706}
{"ts":1659090960000,"o":23996.5,"h":24042.5,"l":23996,"c":24029.5,"v":163.383}
{"ts":1659091020000,"o":24029.5,"h":24033.5,"l":24027.5,"c":24028,"v":62.954}
{"ts":1659091080000,"o":24028,"h":24031.5,"l":24015.5,"c":24031,"v":55.954}
{"ts":1659091140000,"o":24031,"h":24038.5,"l":24031,"c":24038.5,"v":25.678}
{"ts":1659091200000,"o":24038.5,"h":24038.5,"l":24027,"c":24027.5,"v":37.881}
{"ts":1659091260000,"o":24027.5,"h":24028,"l":24015,"c":24015.5,"v":18.024}
{"ts":1659091320000,"o":24015.5,"h":24015.5,"l":23994.5,"c":23999.5,"v":46.209}
{"ts":1659091380000,"o":23999.5,"h":24000,"l":23983.5,"c":23990,"v":52.749}
{"ts":1659091440000,"o":23990,"h":23990,"l":23981,"c":23988.5,"v":27.482}
{"ts":1659091500000,"o":23988.5,"h":23993,"l":23983.5,"c":23990.5,"v":26.48}
{"ts":1659091560000,"o":23990.5,"h":24020,"l":23990.5,"c":24020,"v":40.368}
{"ts":1659091620000,"o":24020,"h":24026,"l":24019.5,"c":24020,"v":25.2}
{"ts":1659091680000,"o":24020,"h":24033.5,"l":24019.5,"c":24033.5,"v":19.729}
{"ts":1659091740000,"o":24033.5,"h":24036,"l":24033,"c":24035.5,"v":15.117}
{"ts":1659091800000,"o":24035.5,"h":24049,"l":24035.5,"c":24038.5,"v":26.092}
{"ts":1659091860000,"o":24038.5,"h":24038.5,"l":24016,"c":24022.5,"v":39.913}
{"ts":1659091920000,"o":24022.5,"h":24022.5,"l":24015,"c":24015.5,"v":30.334}
{"ts":1659091980000,"o":24015.5,"h":24030,"l":24013.5,"c":24030,"v":50.631}
{"ts":1659092040000,"o":24030,"h":24059.5,"l":24029.5,"c":24047.5,"v":62.084}
{"ts":1659092100000,"o":24047.5,"h":24052,"l":24015.5,"c":24015.5,"v":30.652}
{"ts":1659092160000,"o":24015.5,"h":24019,"l":24008,"c":24011.5,"v":20.408}
{"ts":1659092220000,"o":24011.5,"h":24029.5,"l":24010,"c":24020,"v":44.742}
{"ts":1659092280000,"o":24020,"h":24020,"l":24002,"c":24002.5,"v":15.1}
{"ts":1659092340000,"o":24002.5,"h":24007.5,"l":23995,"c":23995,"v":24.369}
{"ts":1659092400000,"o":23995,"h":23996,"l":23981.5,"c":23990.5,"v":79.875}
{"ts":1659092460000,"o":23990.5,"h":24009,"l":23986,"c":23992,"v":35.177}
{"ts":1659092520000,"o":23992,"h":24008,"l":23991.5,"c":23996.5,"v":20.681}
{"ts":1659092580000,"o":23996.5,"h":24006.5,"l":23996,"c":23999.5,"v":14.314}
{"ts":1659092640000,"o":23999.5,"h":24000,"l":23984.5,"c":23985.5,"v":33.119}
{"ts":1659092700000,"o":23985.5,"h":23986,"l":23984,"c":23984.5,"v":36.518}
{"ts":1659092760000,"o":23984.5,"h":23984.5,"l":23932,"c":23960,"v":359.812}
{"ts":1659092820000,"o":23960,"h":23960,"l":23953,"c":23955.5,"v":39.697}
{"ts":1659092880000,"o":23955.5,"h":23965,"l":23950,"c":23955.5,"v":29.227}
{"ts":1659092940000,"o":23955.5,"h":23955.5,"l":23931,"c":23939,"v":79.174}
{"ts":1659093000000,"o":23939,"h":23939.5,"l":23918,"c":23918.5,"v":100.91}
{"ts":1659093060000,"o":23918.5,"h":23926.5,"l":23900,"c":23919,"v":171.562}
{"ts":1659093120000,"o":23919,"h":23919,"l":23900,"c":23901,"v":75.16}
{"ts":1659093180000,"o":23901,"h":23913,"l":23899.5,"c":23912.5,"v":104.033}
{"ts":1659093240000,"o":23912.5,"h":23932.5,"l":23901.5,"c":23901.5,"v":137.456}
{"ts":1659093300000,"o":23901.5,"h":23902,"l":23868,"c":23884,"v":184.132}
{"ts":1659093360000,"o":23884,"h":23919.5,"l":23884,"c":23911.5,"v":108.31}
{"ts":1659093420000,"o":23911.5,"h":23911.5,"l":23877,"c":23894.5,"v":55.351}
{"ts":1659093480000,"o":23894.5,"h":23915,"l":23888,"c":23915,"v":60.634}
{"ts":1659093540000,"o":23915,"h":23915,"l":23901,"c":23901.5,"v":47.141}
{"ts":1659093600000,"o":23901.5,"h":23903,"l":23880,"c":23890.5,"v":262.379}
{"ts":1659093660000,"o":23890.5,"h":23890.5,"l":23874.5,"c":23881.5,"v":76.114}
{"ts":1659093720000,"o":23881.5,"h":23881.5,"l":23850,"c":23850,"v":242.382}
{"ts":1659093780000,"o":23850,"h":23878.5,"l":23850,"c":23862,"v":61.235}
{"ts":1659093840000,"o":23862,"h":23877,"l":23862,"c":23870,"v":38.092}
{"ts":1659093900000,"o":23870,"h":23870.5,"l":23830,"c":23833,"v":176.543}
{"ts":1659093960000,"o":23833,"h":23835,"l":23801,"c":23803,"v":242.432}
{"ts":1659094020000,"o":23803,"h":23839,"l":23802.5,"c":23818.5,"v":164.182}
{"ts":1659094080000,"o":23818.5,"h":23821.5,"l":23792,"c":23813,"v":372.402}
{"ts":1659094140000,"o":23813,"h":23820,"l":23793,"c":23804.5,"v":140.825}
{"ts":1659094200000,"o":23804.5,"h":23814.5,"l":23771.5,"c":23814,"v":341.632}
{"ts":1659094260000,"o":23814,"h":23837,"l":23814,"c":23831,"v":210.393}
{"ts":1659094320000,"o":23831,"h":23840,"l":23824,"c":23824,"v":74.357}
{"ts":1659094380000,"o":23824,"h":23840,"l":23750,"c":23756,"v":310.675}
{"ts":1659094440000,"o":23756,"h":23783,"l":23753.5,"c":23754,"v":306.629}
{"ts":1659094500000,"o":23754,"h":23778.5,"l":23753.5,"c":23767.5,"v":119.079}
{"ts":1659094560000,"o":23767.5,"h":23780,"l":23729.5,"c":23730,"v":209.07}
{"ts":1659094620000,"o":23730,"h":23770,"l":23717,"c":23765.5,"v":290.794}
{"ts":1659094680000,"o":23765.5,"h":23775,"l":23736,"c":23763,"v":148.285}
{"ts":1659094740000,"o":23763,"h":23765.5,"l":23750,"c":23750,"v":119.033}
{"ts":1659094800000,"o":23750,"h":23758.5,"l":23740,"c":23747,"v":127.661}
{"ts":1659094860000,"o":23747,"h":23747,"l":23599,"c":23661,"v":1635.757}
{"ts":1659094920000,"o":23661,"h":23674.5,"l":23631,"c":23648,"v":495.51}
{"ts":1659094980000,"o":23648,"h":23648,"l":23536,"c":23552,"v":859.833}
{"ts":1659095040000,"o":23552,"h":23602.5,"l":23548.5,"c":23600,"v":694.927}
{"ts":1659095100000,"o":23600,"h":23664.5,"l":23570,"c":23655.5,"v":314.204}
{"ts":1659095160000,"o":23655.5,"h":23664.5,"l":23624,"c":23630,"v":319.891}
{"ts":1659095220000,"o":23630,"h":23649.5,"l":23606.5,"c":23648.5,"v":241.832}
{"ts":1659095280000,"o":23648.5,"h":23674,"l":23648,"c":23657.5,"v":198.204}
{"ts":1659095340000,"o":23657.5,"h":23658,"l":23616.5,"c":23617,"v":127.597}
{"ts":1659095400000,"o":23617,"h":23685,"l":23617,"c":23685,"v":536.802}
{"ts":1659095460000,"o":23685,"h":23738.5,"l":23684.5,"c":23711.5,"v":554.318}
{"ts":1659095520000,"o":23711.5,"h":23711.5,"l":23686,"c":23691,"v":155.099}
{"ts":1659095580000,"o":23691,"h":23700,"l":23683,"c":23683,"v":88.344}
{"ts":1659095640000,"o":23683,"h":23704,"l":23683,"c":23697.5,"v":141.828}
{"ts":1659095700000,"o":23697.5,"h":23715,"l":23697,"c":23711.5,"v":94.329}
{"ts":1659095760000,"o":23711.5,"h":23762.5,"l":23711.5,"c":23748.5,"v":326.914}
{"ts":1659095820000,"o":23748.5,"h":23749,"l":23712,"c":23712,"v":140.033}
{"ts":1659095880000,"o":23712,"h":23735,"l":23712,"c":23717.5,"v":54.283}
{"ts":1659095940000,"o":23717.5,"h":23730,"l":23713.5,"c":23719.5,"v":104.909}
{"ts":1659096000000,"o":23719.5,"h":23725.5,"l":23713,"c":23720.5,"v":139.678}
{"ts":1659096060000,"o":23720.5,"h":23740,"l":23720,"c":23739.5,"v":121.217}
{"ts":1659096120000,"o":23739.5,"h":23740,"l":23728.5,"c":23730,"v":96.5}
{"ts":1659096180000,"o":23730,"h":23739,"l":23721,"c":23731.5,"v":226.52}
{"ts":1659096240000,"o":23731.5,"h":23731.5,"l":23665.5,"c":23666,"v":495.227}
{"ts":1659096300000,"o":23666,"h":23741.5,"l":23665.5,"c":23741,"v":168.066}
{"ts":1659096360000,"o":23741,"h":23747.5,"l":23735,"c":23735.5,"v":52.555}
{"ts":1659096420000,"o":23735.5,"h":23735.5,"l":23701,"c":23701.5,"v":48.975}
{"ts":1659096480000,"o":23701.5,"h":23730,"l":23700,"c":23726.5,"v":46.728}
{"ts":1659096540000,"o":23726.5,"h":23733.5,"l":23717,"c":23732.5,"v":53.509}
{"ts":1659096600000,"o":23732.5,"h":23738,"l":23715,"c":23715,"v":72.434}
{"ts":1659096660000,"o":23715,"h":23715.5,"l":23705,"c":23708,"v":55.737}
{"ts":1659096720000,"o":23708,"h":23708,"l":23685.5,"c":23696,"v":50.005}
{"ts":1659096780000,"o":23696,"h":23698.5,"l":23679,"c":23679,"v":81.909}
{"ts":1659096840000,"o":23679,"h":23680.5,"l":23665,"c":23665,"v":105.346}
{"ts":1659096900000,"o":23665,"h":23677.5,"l":23640,"c":23640,"v":165.997}
{"ts":1659096960000,"o":23640,"h":23668,"l":23616,"c":23668,"v":179.924}
{"ts":1659097020000,"o":23668,"h":23711,"l":23667,"c":23700,"v":168.309}
{"ts":1659097080000,"o":23700,"h":23700,"l":23655,"c":23661.5,"v":76.694}
{"ts":1659097140000,"o":23661.5,"h":23710,"l":23661,"c":23707,"v":127.403}
{"ts":1659097200000,"o":23707,"h":23710,"l":23675,"c":23675.5,"v":53.601}
{"ts":1659097260000,"o":23675.5,"h":23695,"l":23675,"c":23685,"v":41.17}
{"ts":1659097320000,"o":23685,"h":23691.5,"l":23662,"c":23662.5,"v":31.994}
{"ts":1659097380000,"o":23662.5,"h":23684,"l":23656,"c":23669,"v":46.394}
{"ts":1659097440000,"o":23669,"h":23669.5,"l":23656.5,"c":23656.5,"v":32.714}
{"ts":1659097500000,"o":23656.5,"h":23678.5,"l":23655,"c":23668,"v":73.438}
{"ts":1659097560000,"o":23668,"h":23668.5,"l":23655.5,"c":23667.5,"v":42.874}
{"ts":1659097620000,"o":23667.5,"h":23690,"l":23663,"c":23667.5,"v":106.587}
{"ts":1659097680000,"o":23667.5,"h":23677,"l":23665.5,"c":23670,"v":63.072}
{"ts":1659097740000,"o":23670,"h":23673,"l":23651,"c":23656.5,"v":76.589}
{"ts":1659097800000,"o":23656.5,"h":23693.5,"l":23584,"c":23618,"v":734.892}
{"ts":1659097860000,"o":23618,"h":23657,"l":23606,"c":23621.5,"v":189.029}
{"ts":1659097920000,"o":23621.5,"h":23648.5,"l":23610.5,"c":23625,"v":111.653}
{"ts":1659097980000,"o":23625,"h":23639.5,"l":23600,"c":23600,"v":94.738}
{"ts":1659098040000,"o":23600,"h":23600.5,"l":23500,"c":23545.5,"v":1270.256}
{"ts":1659098100000,"o":23545.5,"h":23552,"l":23492,"c":23540,"v":741.036}
{"ts":1659098160000,"o":23540,"h":23595,"l":23536,"c":23593.5,"v":275.281}
{"ts":1659098220000,"o":23593.5,"h":23610.5,"l":23582,"c":23582.5,"v":205.445}
{"ts":1659098280000,"o":23582.5,"h":23596.5,"l":23553,"c":23565.5,"v":143.471}
{"ts":1659098340000,"o":23565.5,"h":23567,"l":23543,"c":23546.5,"v":158.671}
{"ts":1659098400000,"o":23546.5,"h":23579.5,"l":23545.5,"c":23573,"v":217.641}
{"ts":1659098460000,"o":23573,"h":23590,"l":23557,"c":23557.5,"v":95.705}
{"ts":1659098520000,"o":23557.5,"h":23563,"l":23523,"c":23549,"v":278.608}
{"ts":1659098580000,"o":23549,"h":23556,"l":23543,"c":23556,"v":102.022}
{"ts":1659098640000,"o":23556,"h":23565.5,"l":23458,"c":23458,"v":763.713}
{"ts":1659098700000,"o":23458,"h":23534.5,"l":23457,"c":23482,"v":816.664}
{"ts":1659098760000,"o":23482,"h":23495,"l":23456,"c":23482,"v":264.984}
{"ts":1659098820000,"o":23482,"h":23495,"l":23463,"c":23495,"v":137.424}
{"ts":1659098880000,"o":23495,"h":23497,"l":23469.5,"c":23493.5,"v":180.126}
{"ts":1659098940000,"o":23493.5,"h":23494,"l":23451,"c":23466,"v":266.744}
{"ts":1659099000000,"o":23466,"h":23541,"l":23459.5,"c":23540.5,"v":540.985}
{"ts":1659099060000,"o":23540.5,"h":23560.5,"l":23520,"c":23520,"v":206.688}
{"ts":1659099120000,"o":23520,"h":23543.5,"l":23520,"c":23539.5,"v":174.708}
{"ts":1659099180000,"o":23539.5,"h":23556,"l":23539.5,"c":23545.5,"v":195.497}
{"ts":1659099240000,"o":23545.5,"h":23563,"l":23532,"c":23545.5,"v":203.105}
{"ts":1659099300000,"o":23545.5,"h":23547,"l":23526.5,"c":23538,"v":41.463}
{"ts":1659099360000,"o":23538,"h":23540,"l":23512,"c":23513.5,"v":87.268}
{"ts":1659099420000,"o":23513.5,"h":23528.5,"l":23513.5,"c":23515,"v":40.655}
{"ts":1659099480000,"o":23515,"h":23528,"l":23502,"c":23527.5,"v":111.209}
{"ts":1659099540000,"o":23527.5,"h":23528,"l":23507,"c":23507,"v":37.445}
{"ts":1659099600000,"o":23507,"h":23530,"l":23501.5,"c":23502,"v":84.304}
{"ts":1659099660000,"o":23502,"h":23519,"l":23484.5,"c":23515.5,"v":118.348}
{"ts":1659099720000,"o":23515.5,"h":23528,"l":23480.5,"c":23481,"v":121.149}
{"ts":1659099780000,"o":23481,"h":23489,"l":23439,"c":23441,"v":396.423}
{"ts":1659099840000,"o":23441,"h":23465,"l":23441,"c":23458,"v":120.286}
{"ts":1659099900000,"o":23458,"h":23470,"l":23440,"c":23440,"v":142.051}
{"ts":1659099960000,"o":23440,"h":23484,"l":23418,"c":23484,"v":242.882}
{"ts":1659100020000,"o":23484,"h":23506.5,"l":23470,"c":23499.5,"v":215.804}
{"ts":1659100080000,"o":23499.5,"h":23502.5,"l":23492,"c":23492.5,"v":105.936}
{"ts":1659100140000,"o":23492.5,"h":23510,"l":23475,"c":23510,"v":119.541}
{"ts":1659100200000,"o":23510,"h":23510,"l":23486,"c":23486.5,"v":67.281}
{"ts":1659100260000,"o":23486.5,"h":23487.5,"l":23461,"c":23478,"v":74.323}
{"ts":1659100320000,"o":23478,"h":23493.5,"l":23469.5,"c":23489,"v":119.57}
{"ts":1659100380000,"o":23489,"h":23496.5,"l":23486,"c":23486.5,"v":63.793}
{"ts":1659100440000,"o":23486.5,"h":23489.5,"l":23470,"c":23485.5,"v":43.861}
{"ts":1659100500000,"o":23485.5,"h":23488,"l":23444,"c":23451,"v":135.133}
{"ts":1659100560000,"o":23451,"h":23470,"l":23445,"c":23469.5,"v":93.679}
{"ts":1659100620000,"o":23469.5,"h":23503,"l":23469.5,"c":23502.5,"v":106.088}
{"ts":1659100680000,"o":23502.5,"h":23518.5,"l":23500,"c":23516.5,"v":141.573}
{"ts":1659100740000,"o":23516.5,"h":23520.5,"l":23516.5,"c":23520.5,"v":54.785}
{"ts":1659100800000,"o":23520.5,"h":23558,"l":23519,"c":23548.5,"v":208.692}
{"ts":1659100860000,"o":23548.5,"h":23550.5,"l":23526.5,"c":23550,"v":76.865}
{"ts":1659100920000,"o":23550,"h":23557.5,"l":23550,"c":23557.5,"v":82.827}
{"ts":1659100980000,"o":23557.5,"h":23586,"l":23553.5,"c":23566.5,"v":218.162}
{"ts":1659101040000,"o":23566.5,"h":23569.5,"l":23556,"c":23556,"v":92.23}
{"ts":1659101100000,"o":23556,"h":23573,"l":23550,"c":23559.5,"v":164.444}
{"ts":1659101160000,"o":23559.5,"h":23601,"l":23553,"c":23589.5,"v":221.668}
{"ts":1659101220000,"o":23589.5,"h":23613.5,"l":23568.5,"c":23603.5,"v":239.179}
{"ts":1659101280000,"o":23603.5,"h":23636,"l":23583,"c":23593.5,"v":437.358}
{"ts":1659101340000,"o":23593.5,"h":23594,"l":23587,"c":23591.5,"v":64.7}
{"ts":1659101400000,"o":23591.5,"h":23605,"l":23565,"c":23570.5,"v":148.806}
{"ts":1659101460000,"o":23570.5,"h":23603,"l":23570.5,"c":23596.5,"v":213.956}
{"ts":1659101520000,"o":23596.5,"h":23596.5,"l":23530,"c":23530,"v":186.169}
{"ts":1659101580000,"o":23530,"h":23574,"l":23530,"c":23555,"v":72.805}
{"ts":1659101640000,"o":23555,"h":23559,"l":23512.5,"c":23522,"v":181.905}
{"ts":1659101700000,"o":23522,"h":23522,"l":23460,"c":23460,"v":390.85}
{"ts":1659101760000,"o":23460,"h":23487,"l":23450,"c":23462,"v":146.762}
{"ts":1659101820000,"o":23462,"h":23470,"l":23434,"c":23469.5,"v":235.901}
{"ts":1659101880000,"o":23469.5,"h":23514,"l":23459.5,"c":23484,"v":233.671}
{"ts":1659101940000,"o":23484,"h":23543.5,"l":23478,"c":23541.5,"v":142.556}
{"ts":1659102000000,"o":23541.5,"h":23623,"l":23529,"c":23623,"v":398.14}
{"ts":1659102060000,"o":23623,"h":23705,"l":23610.5,"c":23697.5,"v":930.958}
{"ts":1659102120000,"o":23697.5,"h":23724,"l":23671.5,"c":23688.5,"v":610.765}
{"ts":1659102180000,"o":23688.5,"h":23693,"l":23655,"c":23658,"v":372.965}
{"ts":1659102240000,"o":23658,"h":23678.5,"l":23631,"c":23651.5,"v":326.993}
{"ts":1659102300000,"o":23651.5,"h":23748,"l":23651,"c":23731.5,"v":546.151}
{"ts":1659102360000,"o":23731.5,"h":23737.5,"l":23692.5,"c":23692.5,"v":286.632}
{"ts":1659102420000,"o":23692.5,"h":23718,"l":23671.5,"c":23700,"v":172.544}
{"ts":1659102480000,"o":23700,"h":23758,"l":23700,"c":23720,"v":444.842}
{"ts":1659102540000,"o":23720,"h":23735.5,"l":23700,"c":23710.5,"v":122.695}
{"ts":1659102600000,"o":23710.5,"h":23748,"l":23700.5,"c":23745.5,"v":117.836}
{"ts":1659102660000,"o":23745.5,"h":23747,"l":23705,"c":23728,"v":174.089}
{"ts":1659102720000,"o":23728,"h":23728,"l":23685.5,"c":23689,"v":141.848}
{"ts":1659102780000,"o":23689,"h":23705,"l":23681.5,"c":23681.5,"v":113.009}
{"ts":1659102840000,"o":23681.5,"h":23710,"l":23680,"c":23693.5,"v":89.16}
{"ts":1659102900000,"o":23693.5,"h":23709.5,"l":23688,"c":23694,"v":77.004}
{"ts":1659102960000,"o":23694,"h":23738,"l":23693.5,"c":23709.5,"v":232.579}
{"ts":1659103020000,"o":23709.5,"h":23716,"l":23690,"c":23691.5,"v":114.622}
{"ts":1659103080000,"o":23691.5,"h":23692,"l":23685,"c":23690,"v":74.723}
{"ts":1659103140000,"o":23690,"h":23707,"l":23682.5,"c":23688.5,"v":103.534}
{"ts":1659103200000,"o":23688.5,"h":23730,"l":23662,"c":23720.5,"v":235.537}
{"ts":1659103260000,"o":23720.5,"h":23775,"l":23700,"c":23744.5,"v":536.862}
{"ts":1659103320000,"o":23744.5,"h":23798,"l":23739,"c":23780.5,"v":487.197}
{"ts":1659103380000,"o":23780.5,"h":23785,"l":23764,"c":23768,"v":204.691}
{"ts":1659103440000,"o":23768,"h":23793,"l":23756.5,"c":23790,"v":158.007}
{"ts":1659103500000,"o":23790,"h":23829,"l":23786,"c":23817.5,"v":687.621}
{"ts":1659103560000,"o":23817.5,"h":23944,"l":23810.5,"c":23925.5,"v":1392.968}
{"ts":1659103620000,"o":23925.5,"h":23926,"l":23880,"c":23899.5,"v":442.974}
{"ts":1659103680000,"o":23899.5,"h":23900.5,"l":23864.5,"c":23876,"v":387.866}
{"ts":1659103740000,"o":23876,"h":23910,"l":23873,"c":23897.5,"v":217.646}
{"ts":1659103800000,"o":23897.5,"h":23936,"l":23890,"c":23925.5,"v":275.906}
{"ts":1659103860000,"o":23925.5,"h":24136.5,"l":23922,"c":24066,"v":2739.126}
{"ts":1659103920000,"o":24066,"h":24095,"l":24061.5,"c":24065.5,"v":480.018}
{"ts":1659103980000,"o":24065.5,"h":24077,"l":24026.5,"c":24061,"v":434.133}
{"ts":1659104040000,"o":24061,"h":24084.5,"l":24001,"c":24014.5,"v":544.238}
{"ts":1659104100000,"o":24014.5,"h":24029,"l":23952,"c":23998.5,"v":772.219}
{"ts":1659104160000,"o":23998.5,"h":24085,"l":23991,"c":24054,"v":366.57}
{"ts":1659104220000,"o":24054,"h":24059.5,"l":24027,"c":24050,"v":173.51}
{"ts":1659104280000,"o":24050,"h":24068,"l":24037,"c":24068,"v":196.107}
{"ts":1659104340000,"o":24068,"h":24100,"l":24045.5,"c":24099.5,"v":288.239}
{"ts":1659104400000,"o":24099.5,"h":24166.5,"l":24099.5,"c":24100,"v":1048.101}
{"ts":1659104460000,"o":24100,"h":24100.5,"l":24050,"c":24064.5,"v":444.652}
{"ts":1659104520000,"o":24064.5,"h":24107.5,"l":24064,"c":24102,"v":190.263}
{"ts":1659104580000,"o":24102,"h":24142,"l":24100,"c":24128.5,"v":301.474}
{"ts":1659104640000,"o":24128.5,"h":24144.5,"l":24110,"c":24131,"v":183.595}
{"ts":1659104700000,"o":24131,"h":24133,"l":24098,"c":24113.5,"v":150.8}
{"ts":1659104760000,"o":24113.5,"h":24173,"l":24113,"c":24171,"v":365.863}
{"ts":1659104820000,"o":24171,"h":24221,"l":24167,"c":24217,"v":809.04}
{"ts":1659104880000,"o":24217,"h":24217.5,"l":24178,"c":24198.5,"v":377.316}
{"ts":1659104940000,"o":24198.5,"h":24198.5,"l":24121,"c":24121,"v":328.634}
{"ts":1659105000000,"o":24121,"h":24171.5,"l":24118,"c":24130.5,"v":456.501}
{"ts":1659105060000,"o":24130.5,"h":24131,"l":24104,"c":24104,"v":270.287}
{"ts":1659105120000,"o":24104,"h":24109.5,"l":24041,"c":24055,"v":511.828}
{"ts":1659105180000,"o":24055,"h":24078,"l":24041,"c":24077.5,"v":212.382}
{"ts":1659105240000,"o":24077.5,"h":24078,"l":24028,"c":24035.5,"v":119.777}
{"ts":1659105300000,"o":24035.5,"h":24088.5,"l":24035,"c":24088,"v":168.299}
{"ts":1659105360000,"o":24088,"h":24115,"l":24083,"c":24100,"v":179.88}
{"ts":1659105420000,"o":24100,"h":24164.5,"l":24100,"c":24156.5,"v":215.337}
{"ts":1659105480000,"o":24156.5,"h":24196,"l":24150,"c":24186.5,"v":262.884}
{"ts":1659105540000,"o":24186.5,"h":24196,"l":24160,"c":24186,"v":278.608}
{"ts":1659105600000,"o":24186,"h":24214.5,"l":24165,"c":24195.5,"v":423.467}
{"ts":1659105660000,"o":24195.5,"h":24205,"l":24178,"c":24181.5,"v":142.921}
{"ts":1659105720000,"o":24181.5,"h":24190,"l":24165,"c":24165,"v":249.277}
{"ts":1659105780000,"o":24165,"h":24165.5,"l":24130.5,"c":24151.5,"v":396.672}
{"ts":1659105840000,"o":24151.5,"h":24151.5,"l":24074.5,"c":24079,"v":246.743}
{"ts":1659105900000,"o":24079,"h":24103.5,"l":24070,"c":24092.5,"v":320.196}
{"ts":1659105960000,"o":24092.5,"h":24099.5,"l":24078,"c":24095.5,"v":231.455}
{"ts":1659106020000,"o":24095.5,"h":24121.5,"l":24062,"c":24065,"v":159.425}
{"ts":1659106080000,"o":24065,"h":24110,"l":24064.5,"c":24103.5,"v":95.704}
{"ts":1659106140000,"o":24103.5,"h":24103.5,"l":24072,"c":24080,"v":120.018}
{"ts":1659106200000,"o":24080,"h":24088.5,"l":24065,"c":24065,"v":78.259}
{"ts":1659106260000,"o":24065,"h":24097.5,"l":24065,"c":24094,"v":60.744}
{"ts":1659106320000,"o":24094,"h":24109,"l":24077.5,"c":24097.5,"v":183.277}
{"ts":1659106380000,"o":24097.5,"h":24150,"l":24097.5,"c":24123.5,"v":184.179}
{"ts":1659106440000,"o":24123.5,"h":24124.5,"l":24100,"c":24111,"v":76.345}
{"ts":1659106500000,"o":24111,"h":24138.5,"l":24110.5,"c":24119,"v":55.015}
{"ts":1659106560000,"o":24119,"h":24122,"l":24094,"c":24103.5,"v":141.962}
{"ts":1659106620000,"o":24103.5,"h":24114,"l":24084,"c":24084.5,"v":85.565}
{"ts":1659106680000,"o":24084.5,"h":24084.5,"l":24056,"c":24058,"v":271.809}
{"ts":1659106740000,"o":24058,"h":24086.5,"l":24015.5,"c":24022,"v":338.087}
{"ts":1659106800000,"o":24022,"h":24042.5,"l":23977,"c":23982,"v":487.32}
{"ts":1659106860000,"o":23982,"h":23982.5,"l":23932,"c":23948,"v":705.629}
{"ts":1659106920000,"o":23948,"h":23986,"l":23948,"c":23951.5,"v":219.609}
{"ts":1659106980000,"o":23951.5,"h":23978.5,"l":23951,"c":23970,"v":286.986}
{"ts":1659107040000,"o":23970,"h":23970,"l":23944,"c":23944.5,"v":144.74}
{"ts":1659107100000,"o":23944.5,"h":24007,"l":23944,"c":24003.5,"v":227.676}
{"ts":1659107160000,"o":24003.5,"h":24042,"l":24003.5,"c":24019.5,"v":266.507}
{"ts":1659107220000,"o":24019.5,"h":24020,"l":23972.5,"c":23976.5,"v":172.801}
{"ts":1659107280000,"o":23976.5,"h":24028.5,"l":23976.5,"c":24009,"v":222.296}
{"ts":1659107340000,"o":24009,"h":24043.5,"l":23999.5,"c":24037.5,"v":352.515}
{"ts":1659107400000,"o":24037.5,"h":24060,"l":24018,"c":24020,"v":280.912}
{"ts":1659107460000,"o":24020,"h":24034,"l":23990,"c":24002.5,"v":156.787}
{"ts":1659107520000,"o":24002.5,"h":24042.5,"l":24002,"c":24033,"v":183.806}
{"ts":1659107580000,"o":24033,"h":24038,"l":24008.5,"c":24011,"v":169.141}
{"ts":1659107640000,"o":24011,"h":24011.5,"l":23981,"c":23986.5,"v":115.579}
{"ts":1659107700000,"o":23986.5,"h":23992,"l":23961,"c":23961,"v":149.346}
{"ts":1659107760000,"o":23961,"h":23961,"l":23928.5,"c":23934.5,"v":291.198}
{"ts":1659107820000,"o":23934.5,"h":23943,"l":23900.5,"c":23900.5,"v":315.432}
{"ts":1659107880000,"o":23900.5,"h":23942.5,"l":23900,"c":23922.5,"v":284.029}
{"ts":1659107940000,"o":23922.5,"h":23994.5,"l":23917,"c":23972,"v":277.477}
{"ts":1659108000000,"o":23972,"h":23980,"l":23955,"c":23975,"v":101.112}
{"ts":1659108060000,"o":23975,"h":23977.5,"l":23941.5,"c":23958.5,"v":72.347}
{"ts":1659108120000,"o":23958.5,"h":23988,"l":23958.5,"c":23974.5,"v":209.172}
{"ts":1659108180000,"o":23974.5,"h":23975,"l":23936,"c":23944,"v":92.759}
{"ts":1659108240000,"o":23944,"h":23944,"l":23918,"c":23920.5,"v":86.972}
{"ts":1659108300000,"o":23920.5,"h":23951.5,"l":23920.5,"c":23928,"v":101.397}
{"ts":1659108360000,"o":23928,"h":23928,"l":23890.5,"c":23909.5,"v":173.426}
{"ts":1659108420000,"o":23909.5,"h":23909.5,"l":23855,"c":23860.5,"v":469.871}
{"ts":1659108480000,"o":23860.5,"h":23900,"l":23859.5,"c":23900,"v":203.971}
{"ts":1659108540000,"o":23900,"h":23903,"l":23859.5,"c":23867,"v":197.933}
{"ts":1659108600000,"o":23867,"h":23893,"l":23863.5,"c":23884,"v":159.517}
{"ts":1659108660000,"o":23884,"h":23922,"l":23875.5,"c":23917.5,"v":210.547}
{"ts":1659108720000,"o":23917.5,"h":23925,"l":23887.5,"c":23898,"v":101.27}
{"ts":1659108780000,"o":23898,"h":23910,"l":23888.5,"c":23909.5,"v":161.823}
{"ts":1659108840000,"o":23909.5,"h":23923,"l":23900,"c":23920,"v":69.268}
{"ts":1659108900000,"o":23920,"h":23955.5,"l":23915,"c":23931,"v":177.683}
{"ts":1659108960000,"o":23931,"h":23963.5,"l":23930,"c":23948.5,"v":90.513}
{"ts":1659109020000,"o":23948.5,"h":23991,"l":23943.5,"c":23989.5,"v":189.124}
{"ts":1659109080000,"o":23989.5,"h":24026,"l":23974.5,"c":23986.5,"v":700.72}
{"ts":1659109140000,"o":23986.5,"h":24003,"l":23983,"c":23997,"v":140.015}
{"ts":1659109200000,"o":23997,"h":24011,"l":23997,"c":24009,"v":165.139}
{"ts":1659109260000,"o":24009,"h":24010.5,"l":24005.5,"c":24009.5,"v":85.515}
{"ts":1659109320000,"o":24009.5,"h":24011,"l":23997,"c":23997,"v":110.881}
{"ts":1659109380000,"o":23997,"h":24006.5,"l":23997,"c":24003,"v":121.931}
{"ts":1659109440000,"o":24003,"h":24005,"l":23961,"c":24003,"v":159.856}
{"ts":1659109500000,"o":24003,"h":24020,"l":24001.5,"c":24018,"v":132.925}
{"ts":1659109560000,"o":24018,"h":24018.5,"l":23977,"c":23982,"v":68.312}
{"ts":1659109620000,"o":23982,"h":24007.5,"l":23978.5,"c":23994.5,"v":146.421}
{"ts":1659109680000,"o":23994.5,"h":23995,"l":23990.5,"c":23994.5,"v":53.47}
{"ts":1659109740000,"o":23994.5,"h":24004.5,"l":23988,"c":23988,"v":83.547}
{"ts":1659109800000,"o":23988,"h":24000,"l":23983,"c":23983.5,"v":82.653}
{"ts":1659109860000,"o":23983.5,"h":24014.5,"l":23983.5,"c":24013,"v":69.643}
{"ts":1659109920000,"o":24013,"h":24027,"l":24006.5,"c":24020.5,"v":179.983}
{"ts":1659109980000,"o":24020.5,"h":24027,"l":24010,"c":24010.5,"v":125.571}
{"ts":1659110040000,"o":24010.5,"h":24015.5,"l":24001.5,"c":24001.5,"v":68.213}
{"ts":1659110100000,"o":24001.5,"h":24021.5,"l":24001.5,"c":24010,"v":67.436}
{"ts":1659110160000,"o":24010,"h":24010.5,"l":23971.5,"c":23986.5,"v":123.322}
{"ts":1659110220000,"o":23986.5,"h":24015,"l":23986.5,"c":24004.5,"v":63.335}
{"ts":1659110280000,"o":24004.5,"h":24020,"l":24004,"c":24019.5,"v":33.271}
{"ts":1659110340000,"o":24019.5,"h":24026.5,"l":24000,"c":24007,"v":80.134}
{"ts":1659110400000,"o":24007,"h":24018.5,"l":24000,"c":24002,"v":57.453}
{"ts":1659110460000,"o":24002,"h":24016,"l":23879,"c":23898.5,"v":909.061}
{"ts":1659110520000,"o":23898.5,"h":23907,"l":23769,"c":23840,"v":1573.56}
{"ts":1659110580000,"o":23840,"h":23884,"l":23815,"c":23882,"v":445.965}
{"ts":1659110640000,"o":23882,"h":23882.5,"l":23816,"c":23826.5,"v":199.267}
{"ts":1659110700000,"o":23826.5,"h":23826.5,"l":23758,"c":23812.5,"v":454.876}
{"ts":1659110760000,"o":23812.5,"h":23819,"l":23778,"c":23790,"v":463.351}
{"ts":1659110820000,"o":23790,"h":23790,"l":23724.5,"c":23746.5,"v":804.404}
{"ts":1659110880000,"o":23746.5,"h":23765,"l":23725.5,"c":23725.5,"v":447.072}
{"ts":1659110940000,"o":23725.5,"h":23746.5,"l":23711,"c":23730,"v":445.538}
{"ts":1659111000000,"o":23730,"h":23742,"l":23701.5,"c":23703,"v":418.621}
{"ts":1659111060000,"o":23703,"h":23722.5,"l":23693.5,"c":23697.5,"v":280.534}
{"ts":1659111120000,"o":23697.5,"h":23743.5,"l":23670.5,"c":23736,"v":523.608}
{"ts":1659111180000,"o":23736,"h":23736,"l":23691,"c":23703.5,"v":153.59}
{"ts":1659111240000,"o":23703.5,"h":23714.5,"l":23632,"c":23652,"v":396.089}
{"ts":1659111300000,"o":23652,"h":23698,"l":23648,"c":23683.5,"v":249.742}
{"ts":1659111360000,"o":23683.5,"h":23759.5,"l":23683.5,"c":23716.5,"v":396.125}
{"ts":1659111420000,"o":23716.5,"h":23757.5,"l":23711,"c":23748,"v":280.054}
{"ts":1659111480000,"o":23748,"h":23755.5,"l":23733,"c":23750.5,"v":124.444}
{"ts":1659111540000,"o":23750.5,"h":23757.5,"l":23704,"c":23719,"v":273.869}
{"ts":1659111600000,"o":23719,"h":23748,"l":23712.5,"c":23738.5,"v":61.475}
{"ts":1659111660000,"o":23738.5,"h":23740.5,"l":23713,"c":23716,"v":64.771}
{"ts":1659111720000,"o":23716,"h":23720,"l":23691.5,"c":23699.5,"v":160.087}
{"ts":1659111780000,"o":23699.5,"h":23700,"l":23631,"c":23646.5,"v":211.747}
{"ts":1659111840000,"o":23646.5,"h":23692,"l":23646,"c":23668.5,"v":203.624}
{"ts":1659111900000,"o":23668.5,"h":23672.5,"l":23604,"c":23654,"v":658.092}
{"ts":1659111960000,"o":23654,"h":23688.5,"l":23640,"c":23665,"v":306.958}
{"ts":1659112020000,"o":23665,"h":23670,"l":23641,"c":23670,"v":125.142}
{"ts":1659112080000,"o":23670,"h":23688,"l":23656.5,"c":23660.5,"v":84.307}
{"ts":1659112140000,"o":23660.5,"h":23666.5,"l":23643.5,"c":23651.5,"v":75.041}
{"ts":1659112200000,"o":23651.5,"h":23676,"l":23650.5,"c":23675,"v":109.301}
{"ts":1659112260000,"o":23675,"h":23714,"l":23675,"c":23714,"v":154.241}
{"ts":1659112320000,"o":23714,"h":23732.5,"l":23714,"c":23718.5,"v":156.357}
{"ts":1659112380000,"o":23718.5,"h":23725,"l":23714,"c":23724.5,"v":155.753}
{"ts":1659112440000,"o":23724.5,"h":23730.5,"l":23717,"c":23717.5,"v":70.614}
{"ts":1659112500000,"o":23717.5,"h":23717.5,"l":23686,"c":23686.5,"v":82.055}
{"ts":1659112560000,"o":23686.5,"h":23692.5,"l":23660,"c":23684.5,"v":78.203}
{"ts":1659112620000,"o":23684.5,"h":23696,"l":23660,"c":23696,"v":131.079}
{"ts":1659112680000,"o":23696,"h":23708.5,"l":23676,"c":23702,"v":94.738}
{"ts":1659112740000,"o":23702,"h":23702,"l":23680,"c":23687.5,"v":34.615}
{"ts":1659112800000,"o":23687.5,"h":23687.5,"l":23656,"c":23656.5,"v":43.698}
{"ts":1659112860000,"o":23656.5,"h":23699,"l":23656.5,"c":23693.5,"v":51.739}
{"ts":1659112920000,"o":23693.5,"h":23720,"l":23651,"c":23673,"v":239.023}
{"ts":1659112980000,"o":23673,"h":23695,"l":23667,"c":23689,"v":31.216}
{"ts":1659113040000,"o":23689,"h":23706.5,"l":23688.5,"c":23706.5,"v":33.355}
{"ts":1659113100000,"o":23706.5,"h":23726.5,"l":23699.5,"c":23726.5,"v":114.77}
{"ts":1659113160000,"o":23726.5,"h":23730,"l":23700.5,"c":23705,"v":103.945}
{"ts":1659113220000,"o":23705,"h":23718.5,"l":23685.5,"c":23718.5,"v":76.853}
{"ts":1659113280000,"o":23718.5,"h":23753.5,"l":23718,"c":23749.5,"v":377.13}
{"ts":1659113340000,"o":23749.5,"h":23764,"l":23745,"c":23761,"v":213.753}
{"ts":1659113400000,"o":23761,"h":23781.5,"l":23751,"c":23777.5,"v":191.767}
{"ts":1659113460000,"o":23777.5,"h":23858,"l":23776,"c":23857.5,"v":564.045}
{"ts":1659113520000,"o":23857.5,"h":23858.5,"l":23835,"c":23855,"v":218.424}
{"ts":1659113580000,"o":23855,"h":23879,"l":23840,"c":23862.5,"v":203.739}
{"ts":1659113640000,"o":23862.5,"h":23863,"l":23838,"c":23851,"v":222.756}
{"ts":1659113700000,"o":23851,"h":23860,"l":23836,"c":23836,"v":203.081}
{"ts":1659113760000,"o":23836,"h":23845,"l":23825,"c":23839.5,"v":68.218}
{"ts":1659113820000,"o":23839.5,"h":23841,"l":23828.5,"c":23834.5,"v":93.503}
{"ts":1659113880000,"o":23834.5,"h":23845,"l":23826,"c":23844.5,"v":91.038}
{"ts":1659113940000,"o":23844.5,"h":23850.5,"l":23840.5,"c":23840.5,"v":31.856}
{"ts":1659114000000,"o":23840.5,"h":23841,"l":23792.5,"c":23792.5,"v":166.724}
{"ts":1659114060000,"o":23792.5,"h":23793,"l":23727,"c":23765,"v":441.701}
{"ts":1659114120000,"o":23765,"h":23823,"l":23764.5,"c":23807.5,"v":448.176}
{"ts":1659114180000,"o":23807.5,"h":23809,"l":23782.5,"c":23793,"v":75.234}
{"ts":1659114240000,"o":23793,"h":23806.5,"l":23790,"c":23806.5,"v":30.015}
{"ts":1659114300000,"o":23806.5,"h":23815.5,"l":23798.5,"c":23815.5,"v":28.123}
{"ts":1659114360000,"o":23815.5,"h":23838,"l":23815.5,"c":23825,"v":82.645}
{"ts":1659114420000,"o":23825,"h":23827,"l":23790,"c":23804.5,"v":82.664}
{"ts":1659114480000,"o":23804.5,"h":23808,"l":23790.5,"c":23790.5,"v":51.323}
{"ts":1659114540000,"o":23790.5,"h":23803.5,"l":23759,"c":23797,"v":84.106}
{"ts":1659114600000,"o":23797,"h":23824.5,"l":23797,"c":23818.5,"v":130.28}
{"ts":1659114660000,"o":23818.5,"h":23819,"l":23754,"c":23786.5,"v":148.381}
{"ts":1659114720000,"o":23786.5,"h":23788,"l":23767,"c":23785,"v":110.318}
{"ts":1659114780000,"o":23785,"h":23794.5,"l":23708,"c":23726.5,"v":351.369}
{"ts":1659114840000,"o":23726.5,"h":23744.5,"l":23703.5,"c":23744,"v":322.274}
{"ts":1659114900000,"o":23744,"h":23769,"l":23744,"c":23760.5,"v":62.173}
{"ts":1659114960000,"o":23760.5,"h":23780,"l":23760,"c":23780,"v":80.51}
{"ts":1659115020000,"o":23780,"h":23780,"l":23750.5,"c":23779.5,"v":149.632}
{"ts":1659115080000,"o":23779.5,"h":23787,"l":23763.5,"c":23770,"v":24.239}
{"ts":1659115140000,"o":23770,"h":23770,"l":23740,"c":23754.5,"v":21.541}
{"ts":1659115200000,"o":23754.5,"h":23766,"l":23750.5,"c":23750.5,"v":44.863}
{"ts":1659115260000,"o":23750.5,"h":23766,"l":23750.5,"c":23757.5,"v":18.953}
{"ts":1659115320000,"o":23757.5,"h":23760,"l":23718.5,"c":23720.5,"v":198.419}
{"ts":1659115380000,"o":23720.5,"h":23732.5,"l":23682,"c":23690,"v":321.112}
{"ts":1659115440000,"o":23690,"h":23693.5,"l":23655,"c":23675,"v":393.141}
{"ts":1659115500000,"o":23675,"h":23700,"l":23674.5,"c":23694.5,"v":166.1}
{"ts":1659115560000,"o":23694.5,"h":23699,"l":23671.5,"c":23680.5,"v":94.323}
{"ts":1659115620000,"o":23680.5,"h":23680.5,"l":23661,"c":23661.5,"v":88.009}
{"ts":1659115680000,"o":23661.5,"h":23665.5,"l":23614,"c":23630,"v":420.473}
{"ts":1659115740000,"o":23630,"h":23662.5,"l":23617,"c":23662.5,"v":131.148}
{"ts":1659115800000,"o":23662.5,"h":23677.5,"l":23642,"c":23642,"v":104.741}
{"ts":1659115860000,"o":23642,"h":23674.5,"l":23635.5,"c":23672,"v":40.935}
{"ts":1659115920000,"o":23672,"h":23730,"l":23667.5,"c":23706,"v":149.036}
{"ts":1659115980000,"o":23706,"h":23715,"l":23692,"c":23695.5,"v":140.353}
{"ts":1659116040000,"o":23695.5,"h":23700.5,"l":23656,"c":23690,"v":108.353}
{"ts":1659116100000,"o":23690,"h":23703,"l":23689.5,"c":23697.5,"v":30.715}
{"ts":1659116160000,"o":23697.5,"h":23737,"l":23697,"c":23737,"v":74.45}
{"ts":1659116220000,"o":23737,"h":23737,"l":23715,"c":23728,"v":42.787}
{"ts":1659116280000,"o":23728,"h":23765.5,"l":23718,"c":23743,"v":184.827}
{"ts":1659116340000,"o":23743,"h":23744,"l":23731.5,"c":23735,"v":63.378}
{"ts":1659116400000,"o":23735,"h":23735,"l":23705.5,"c":23713.5,"v":58.128}
{"ts":1659116460000,"o":23713.5,"h":23739,"l":23713.5,"c":23738.5,"v":42.118}
{"ts":1659116520000,"o":23738.5,"h":23742.5,"l":23730,"c":23735,"v":35.644}
{"ts":1659116580000,"o":23735,"h":23778,"l":23735,"c":23777.5,"v":122.41}
{"ts":1659116640000,"o":23777.5,"h":23784.5,"l":23764.5,"c":23784,"v":352.758}
{"ts":1659116700000,"o":23784,"h":23795,"l":23775,"c":23787,"v":145.434}
{"ts":1659116760000,"o":23787,"h":23854.5,"l":23786.5,"c":23841.5,"v":449.595}
{"ts":1659116820000,"o":23841.5,"h":23850,"l":23811.5,"c":23817.5,"v":147.71}
{"ts":1659116880000,"o":23817.5,"h":23846,"l":23805.5,"c":23837.5,"v":129.907}
{"ts":1659116940000,"o":23837.5,"h":23840.5,"l":23820,"c":23835,"v":61.444}
{"ts":1659117000000,"o":23835,"h":23835,"l":23816.5,"c":23821.5,"v":29.272}
{"ts":1659117060000,"o":23821.5,"h":23822,"l":23777,"c":23779,"v":119.752}
{"ts":1659117120000,"o":23779,"h":23800,"l":23779,"c":23800,"v":41.119}
{"ts":1659117180000,"o":23800,"h":23803,"l":23772.5,"c":23789,"v":44.638}
{"ts":1659117240000,"o":23789,"h":23799,"l":23783,"c":23783,"v":50.712}
{"ts":1659117300000,"o":23783,"h":23815.5,"l":23783,"c":23800,"v":44.971}
{"ts":1659117360000,"o":23800,"h":23800,"l":23789.5,"c":23794,"v":30.378}
{"ts":1659117420000,"o":23794,"h":23794.5,"l":23764,"c":23764,"v":63.591}
{"ts":1659117480000,"o":23764,"h":23776,"l":23764,"c":23773,"v":48.678}
{"ts":1659117540000,"o":23773,"h":23775,"l":23763,"c":23763,"v":17.222}
{"ts":1659117600000,"o":23763,"h":23775,"l":23738,"c":23738,"v":115.489}
{"ts":1659117660000,"o":23738,"h":23783,"l":23733,"c":23779.5,"v":96.068}
{"ts":1659117720000,"o":23779.5,"h":23799.5,"l":23771.5,"c":23793.5,"v":89.462}
{"ts":1659117780000,"o":23793.5,"h":23794,"l":23783,"c":23791,"v":28.798}
{"ts":1659117840000,"o":23791,"h":23814.5,"l":23785,"c":23796.5,"v":111.352}
{"ts":1659117900000,"o":23796.5,"h":23833,"l":23780,"c":23820.5,"v":410.492}
{"ts":1659117960000,"o":23820.5,"h":23873.5,"l":23818.5,"c":23855,"v":349.729}
{"ts":1659118020000,"o":23855,"h":23861,"l":23821.5,"c":23826.5,"v":102.15}
{"ts":1659118080000,"o":23826.5,"h":23859,"l":23826,"c":23858.5,"v":88.152}
{"ts":1659118140000,"o":23858.5,"h":23919.5,"l":23849.5,"c":23880.5,"v":841.857}
{"ts":1659118200000,"o":23880.5,"h":23911,"l":23873.5,"c":23888.5,"v":223.183}
{"ts":1659118260000,"o":23888.5,"h":23980,"l":23873,"c":23977.5,"v":895.172}
{"ts":1659118320000,"o":23977.5,"h":24052,"l":23977.5,"c":24010.5,"v":1333.361}
{"ts":1659118380000,"o":24010.5,"h":24026.5,"l":23982.5,"c":23992.5,"v":168.655}
{"ts":1659118440000,"o":23992.5,"h":24029.5,"l":23992.5,"c":24010.5,"v":326.079}
{"ts":1659118500000,"o":24010.5,"h":24015.5,"l":23952,"c":23961,"v":278.84}
{"ts":1659118560000,"o":23961,"h":23985,"l":23944,"c":23982,"v":204.568}
{"ts":1659118620000,"o":23982,"h":23986,"l":23946,"c":23946.5,"v":118.493}
{"ts":1659118680000,"o":23946.5,"h":23977,"l":23937.5,"c":23977,"v":76.448}
{"ts":1659118740000,"o":23977,"h":23977,"l":23949.5,"c":23974,"v":69.227}
{"ts":1659118800000,"o":23974,"h":23974.5,"l":23947,"c":23947.5,"v":185.919}
{"ts":1659118860000,"o":23947.5,"h":23958,"l":23921,"c":23934.5,"v":111.466}
{"ts":1659118920000,"o":23934.5,"h":23939,"l":23921,"c":23930.5,"v":65.157}
{"ts":1659118980000,"o":23930.5,"h":23942,"l":23930,"c":23938,"v":36.834}
{"ts":1659119040000,"o":23938,"h":23947,"l":23932.5,"c":23947,"v":42.927}
{"ts":1659119100000,"o":23947,"h":23991.5,"l":23929.5,"c":23973,"v":225.616}
{"ts":1659119160000,"o":23973,"h":23973.5,"l":23925,"c":23927,"v":99.749}
{"ts":1659119220000,"o":23927,"h":23932,"l":23922,"c":23922.5,"v":37.547}
{"ts":1659119280000,"o":23922.5,"h":23925,"l":23876,"c":23876.5,"v":296.824}
{"ts":1659119340000,"o":23876.5,"h":23881,"l":23833,"c":23881,"v":288.926}
{"ts":1659119400000,"o":23881,"h":23890.5,"l":23861.5,"c":23866.5,"v":127.497}
{"ts":1659119460000,"o":23866.5,"h":23891,"l":23860,"c":23891,"v":51.767}
{"ts":1659119520000,"o":23891,"h":23916,"l":23880,"c":23886,"v":139.138}
{"ts":1659119580000,"o":23886,"h":23907.5,"l":23885.5,"c":23897.5,"v":59.619}
{"ts":1659119640000,"o":23897.5,"h":23910,"l":23874,"c":23875.5,"v":102.727}
{"ts":1659119700000,"o":23875.5,"h":23905.5,"l":23875,"c":23899.5,"v":29.881}
{"ts":1659119760000,"o":23899.5,"h":23948,"l":23899,"c":23938,"v":321.057}
{"ts":1659119820000,"o":23938,"h":23955,"l":23932.5,"c":23945.5,"v":80.592}
{"ts":1659119880000,"o":23945.5,"h":23955,"l":23940,"c":23940.5,"v":40.485}
{"ts":1659119940000,"o":23940.5,"h":23955,"l":23921.5,"c":23934.5,"v":164.634}
{"ts":1659120000000,"o":23934.5,"h":23948.5,"l":23906,"c":23920.5,"v":248.379}
{"ts":1659120060000,"o":23920.5,"h":23920.5,"l":23850,"c":23850,"v":232.141}
{"ts":1659120120000,"o":23850,"h":23872.5,"l":23850,"c":23872.5,"v":126.075}
{"ts":1659120180000,"o":23872.5,"h":23872.5,"l":23841.5,"c":23861,"v":87.912}
{"ts":1659120240000,"o":23861,"h":23888,"l":23860.5,"c":23878.5,"v":61.907}
{"ts":1659120300000,"o":23878.5,"h":23886.5,"l":23875.5,"c":23886,"v":38.607}
{"ts":1659120360000,"o":23886,"h":23925.5,"l":23886,"c":23920,"v":65.806}
{"ts":1659120420000,"o":23920,"h":23946,"l":23913,"c":23930.5,"v":408.047}
{"ts":1659120480000,"o":23930.5,"h":23936,"l":23914,"c":23924.5,"v":87.187}
{"ts":1659120540000,"o":23924.5,"h":23924.5,"l":23895,"c":23911,"v":122.754}
{"ts":1659120600000,"o":23911,"h":23911,"l":23900,"c":23910.5,"v":27.24}
{"ts":1659120660000,"o":23910.5,"h":23916.5,"l":23886,"c":23886.5,"v":51.123}
{"ts":1659120720000,"o":23886.5,"h":23898.5,"l":23883.5,"c":23895.5,"v":24.337}
{"ts":1659120780000,"o":23895.5,"h":23909.5,"l":23895,"c":23905,"v":24.991}
{"ts":1659120840000,"o":23905,"h":23935,"l":23902.5,"c":23935,"v":109.594}
{"ts":1659120900000,"o":23935,"h":23943,"l":23909,"c":23930.5,"v":97.189}
{"ts":1659120960000,"o":23930.5,"h":23947.5,"l":23927,"c":23927,"v":74.543}
{"ts":1659121020000,"o":23927,"h":23933.5,"l":23918.5,"c":23919,"v":156.078}
{"ts":1659121080000,"o":23919,"h":23928.5,"l":23915,"c":23923.5,"v":25.891}
{"ts":1659121140000,"o":23923.5,"h":23931.5,"l":23903,"c":23924,"v":63.998}
{"ts":1659121200000,"o":23924,"h":23933.5,"l":23918,"c":23927.5,"v":31.465}
{"ts":1659121260000,"o":23927.5,"h":23927.5,"l":23862,"c":23862.5,"v":179.717}
{"ts":1659121320000,"o":23862.5,"h":23897.5,"l":23862,"c":23897.5,"v":42.753}
{"ts":1659121380000,"o":23897.5,"h":23949.5,"l":23897.5,"c":23949.5,"v":154.027}
{"ts":1659121440000,"o":23949.5,"h":23961,"l":23933,"c":23961,"v":112.801}
{"ts":1659121500000,"o":23961,"h":23961,"l":23900,"c":23900.5,"v":65.626}
{"ts":1659121560000,"o":23900.5,"h":23930,"l":23900,"c":23930,"v":26.544}
{"ts":1659121620000,"o":23930,"h":23951.5,"l":23929.5,"c":23945,"v":26.246}
{"ts":1659121680000,"o":23945,"h":23952.5,"l":23913,"c":23924,"v":46.448}
{"ts":1659121740000,"o":23924,"h":23924,"l":23903.5,"c":23907.5,"v":47.015}
{"ts":1659121800000,"o":23907.5,"h":23907.5,"l":23862.5,"c":23862.5,"v":80.586}
{"ts":1659121860000,"o":23862.5,"h":23888,"l":23846.5,"c":23872.5,"v":101.157}
{"ts":1659121920000,"o":23872.5,"h":23879,"l":23862.5,"c":23862.5,"v":57.699}
{"ts":1659121980000,"o":23862.5,"h":23881,"l":23853,"c":23864,"v":232.403}
{"ts":1659122040000,"o":23864,"h":23880,"l":23864,"c":23877,"v":104.467}
{"ts":1659122100000,"o":23877,"h":23884,"l":23876.5,"c":23881.5,"v":10.197}
{"ts":1659122160000,"o":23881.5,"h":23882,"l":23826,"c":23826,"v":74.835}
{"ts":1659122220000,"o":23826,"h":23851,"l":23826,"c":23829.5,"v":44.84}
{"ts":1659122280000,"o":23829.5,"h":23862.5,"l":23829.5,"c":23850.5,"v":19.869}
{"ts":1659122340000,"o":23850.5,"h":23858.5,"l":23844.5,"c":23858.5,"v":21.877}
{"ts":1659122400000,"o":23858.5,"h":23858.5,"l":23847.5,"c":23852.5,"v":10.718}
{"ts":1659122460000,"o":23852.5,"h":23853,"l":23806.5,"c":23840.5,"v":225.302}
{"ts":1659122520000,"o":23840.5,"h":23857.5,"l":23840.5,"c":23845.5,"v":38.775}
{"ts":1659122580000,"o":23845.5,"h":23860,"l":23840,"c":23860,"v":15.341}
{"ts":1659122640000,"o":23860,"h":23867.5,"l":23831,"c":23844,"v":33.353}
{"ts":1659122700000,"o":23844,"h":23853,"l":23839.5,"c":23847,"v":43.317}
{"ts":1659122760000,"o":23847,"h":23862.5,"l":23843.5,"c":23845,"v":30.464}
{"ts":1659122820000,"o":23845,"h":23850,"l":23830.5,"c":23831.5,"v":79.843}
{"ts":1659122880000,"o":23831.5,"h":23845.5,"l":23812,"c":23837.5,"v":83.022}
{"ts":1659122940000,"o":23837.5,"h":23848.5,"l":23837,"c":23848.5,"v":18.235}
{"ts":1659123000000,"o":23848.5,"h":23848.5,"l":23830,"c":23830.5,"v":52.674}
{"ts":1659123060000,"o":23830.5,"h":23830.5,"l":23797.5,"c":23803.5,"v":159.295}
{"ts":1659123120000,"o":23803.5,"h":23830.5,"l":23803.5,"c":23819,"v":15.881}
{"ts":1659123180000,"o":23819,"h":23888,"l":23819,"c":23888,"v":84.403}
{"ts":1659123240000,"o":23888,"h":23888,"l":23857.5,"c":23873,"v":30.011}
{"ts":1659123300000,"o":23873,"h":23880,"l":23847.5,"c":23864,"v":39.011}
{"ts":1659123360000,"o":23864,"h":23875,"l":23816.5,"c":23865,"v":157.053}
{"ts":1659123420000,"o":23865,"h":23870,"l":23850,"c":23865,"v":43.698}
{"ts":1659123480000,"o":23865,"h":23870,"l":23855,"c":23864.5,"v":27.473}
{"ts":1659123540000,"o":23864.5,"h":23864.5,"l":23850,"c":23853.5,"v":46.066}
{"ts":1659123600000,"o":23853.5,"h":23854,"l":23850,"c":23850,"v":6.501}
{"ts":1659123660000,"o":23850,"h":23850.5,"l":23832,"c":23841.5,"v":33.91}
{"ts":1659123720000,"o":23841.5,"h":23860,"l":23827,"c":23855,"v":40.12}
{"ts":1659123780000,"o":23855,"h":23862.5,"l":23845,"c":23858,"v":21.208}
{"ts":1659123840000,"o":23858,"h":23885,"l":23858,"c":23879,"v":43.653}
{"ts":1659123900000,"o":23879,"h":23906,"l":23874,"c":23898.5,"v":86.03}
{"ts":1659123960000,"o":23898.5,"h":23898.5,"l":23880.5,"c":23892,"v":18.593}
{"ts":1659124020000,"o":23892,"h":23914,"l":23878,"c":23911,"v":58.239}
{"ts":1659124080000,"o":23911,"h":23930,"l":23911,"c":23923.5,"v":86.036}
{"ts":1659124140000,"o":23923.5,"h":23928.5,"l":23912,"c":23918.5,"v":43.448}
{"ts":1659124200000,"o":23918.5,"h":23934,"l":23912,"c":23923,"v":131.467}
{"ts":1659124260000,"o":23923,"h":23929,"l":23900,"c":23929,"v":23.911}
{"ts":1659124320000,"o":23929,"h":23929,"l":23869,"c":23873,"v":230.438}
{"ts":1659124380000,"o":23873,"h":23879.5,"l":23842.5,"c":23845.5,"v":105.636}
{"ts":1659124440000,"o":23845.5,"h":23890,"l":23845.5,"c":23872,"v":84.374}
{"ts":1659124500000,"o":23872,"h":23872.5,"l":23860,"c":23862.5,"v":23.372}
{"ts":1659124560000,"o":23862.5,"h":23862.5,"l":23768.5,"c":23777.5,"v":275.7}
{"ts":1659124620000,"o":23777.5,"h":23815.5,"l":23728.5,"c":23814,"v":794.462}
{"ts":1659124680000,"o":23814,"h":23855,"l":23807.5,"c":23854.5,"v":173.812}
{"ts":1659124740000,"o":23854.5,"h":23899,"l":23854.5,"c":23891.5,"v":452.888}
{"ts":1659124800000,"o":23891.5,"h":23918,"l":23872.5,"c":23886,"v":293.649}
{"ts":1659124860000,"o":23886,"h":23889,"l":23829.5,"c":23829.5,"v":65.616}
{"ts":1659124920000,"o":23829.5,"h":23840,"l":23795.5,"c":23811,"v":92.815}
{"ts":1659124980000,"o":23811,"h":23819,"l":23810.5,"c":23814.5,"v":20.902}
{"ts":1659125040000,"o":23814.5,"h":23832,"l":23810.5,"c":23810.5,"v":36.458}
{"ts":1659125100000,"o":23810.5,"h":23825.5,"l":23799.5,"c":23822,"v":57.566}
{"ts":1659125160000,"o":23822,"h":23888,"l":23822,"c":23886.5,"v":42.895}
{"ts":1659125220000,"o":23886.5,"h":23950,"l":23881.5,"c":23936,"v":409.941}
{"ts":1659125280000,"o":23936,"h":23960,"l":23926.5,"c":23949.5,"v":107.645}
{"ts":1659125340000,"o":23949.5,"h":23959.5,"l":23948,"c":23950,"v":54.981}
{"ts":1659125400000,"o":23950,"h":23950.5,"l":23905.5,"c":23914.5,"v":116.243}
{"ts":1659125460000,"o":23914.5,"h":23918,"l":23860,"c":23860.5,"v":161.797}
{"ts":1659125520000,"o":23860.5,"h":23884,"l":23838.5,"c":23839,"v":69.276}
{"ts":1659125580000,"o":23839,"h":23863,"l":23825,"c":23828,"v":76.07}
{"ts":1659125640000,"o":23828,"h":23842.5,"l":23783.5,"c":23796,"v":99.826}
{"ts":1659125700000,"o":23796,"h":23825,"l":23785,"c":23787,"v":126.883}
{"ts":1659125760000,"o":23787,"h":23823,"l":23787,"c":23810.5,"v":26.911}
{"ts":1659125820000,"o":23810.5,"h":23837.5,"l":23810,"c":23823.5,"v":41.675}
{"ts":1659125880000,"o":23823.5,"h":23829.5,"l":23807,"c":23807.5,"v":36.432}
{"ts":1659125940000,"o":23807.5,"h":23884.5,"l":23797,"c":23862,"v":188.369}
{"ts":1659126000000,"o":23862,"h":23862,"l":23826.5,"c":23831.5,"v":69.879}
{"ts":1659126060000,"o":23831.5,"h":23851,"l":23829.5,"c":23843.5,"v":67.761}
{"ts":1659126120000,"o":23843.5,"h":23857.5,"l":23843.5,"c":23857,"v":3.563}
{"ts":1659126180000,"o":23857,"h":23889.5,"l":23842.5,"c":23883,"v":95.062}
{"ts":1659126240000,"o":23883,"h":23899,"l":23845,"c":23851.5,"v":67.703}
{"ts":1659126300000,"o":23851.5,"h":23900,"l":23851.5,"c":23900,"v":47.741}
{"ts":1659126360000,"o":23900,"h":23900,"l":23874,"c":23876,"v":24.483}
{"ts":1659126420000,"o":23876,"h":23879.5,"l":23870.5,"c":23873,"v":92.391}
{"ts":1659126480000,"o":23873,"h":23879,"l":23864,"c":23870.5,"v":12.177}
{"ts":1659126540000,"o":23870.5,"h":23871,"l":23850,"c":23850,"v":34.803}
{"ts":1659126600000,"o":23850,"h":23858,"l":23850,"c":23857.5,"v":7.346}
{"ts":1659126660000,"o":23857.5,"h":23895,"l":23857.5,"c":23891,"v":31.669}
{"ts":1659126720000,"o":23891,"h":23899,"l":23879.5,"c":23899,"v":50.235}
{"ts":1659126780000,"o":23899,"h":23901.5,"l":23891.5,"c":23896.5,"v":23.593}
{"ts":1659126840000,"o":23896.5,"h":23910,"l":23885,"c":23893.5,"v":49.383}
{"ts":1659126900000,"o":23893.5,"h":23905.5,"l":23893.5,"c":23902,"v":21.192}
{"ts":1659126960000,"o":23902,"h":23923.5,"l":23902,"c":23923.5,"v":37.798}
{"ts":1659127020000,"o":23923.5,"h":23928,"l":23905,"c":23928,"v":58.487}
{"ts":1659127080000,"o":23928,"h":23946,"l":23919,"c":23923,"v":75.763}
{"ts":1659127140000,"o":23923,"h":23923.5,"l":23884.5,"c":23896.5,"v":79.267}
{"ts":1659127200000,"o":23896.5,"h":23899,"l":23888,"c":23890,"v":9.427}
{"ts":1659127260000,"o":23890,"h":23890.5,"l":23866,"c":23875,"v":39.002}
{"ts":1659127320000,"o":23875,"h":23889,"l":23875,"c":23883,"v":17.728}
{"ts":1659127380000,"o":23883,"h":23883.5,"l":23861,"c":23861.5,"v":18.276}
{"ts":1659127440000,"o":23861.5,"h":23883.5,"l":23861,"c":23883.5,"v":13.341}
{"ts":1659127500000,"o":23883.5,"h":23903.5,"l":23882,"c":23895.5,"v":34.198}
{"ts":1659127560000,"o":23895.5,"h":23945.5,"l":23895.5,"c":23945.5,"v":70.823}
{"ts":1659127620000,"o":23945.5,"h":23955,"l":23934.5,"c":23938.5,"v":128.761}
{"ts":1659127680000,"o":23938.5,"h":23954.5,"l":23924.5,"c":23954.5,"v":45.977}
{"ts":1659127740000,"o":23954.5,"h":23958,"l":23929.5,"c":23933.5,"v":108.814}
{"ts":1659127800000,"o":23933.5,"h":23949.5,"l":23923,"c":23923.5,"v":24.214}
{"ts":1659127860000,"o":23923.5,"h":23924.5,"l":23894.5,"c":23904,"v":48.22}
{"ts":1659127920000,"o":23904,"h":23905.5,"l":23879.5,"c":23880.5,"v":35.964}
{"ts":1659127980000,"o":23880.5,"h":23911.5,"l":23865.5,"c":23896.5,"v":72.408}
{"ts":1659128040000,"o":23896.5,"h":23920,"l":23890.5,"c":23909.5,"v":20.549}
{"ts":1659128100000,"o":23909.5,"h":23920.5,"l":23907.5,"c":23915,"v":33.64}
{"ts":1659128160000,"o":23915,"h":23915,"l":23884.5,"c":23887,"v":50.651}
{"ts":1659128220000,"o":23887,"h":23920.5,"l":23883,"c":23920.5,"v":63.257}
{"ts":1659128280000,"o":23920.5,"h":23944,"l":23920.5,"c":23934.5,"v":28.093}
{"ts":1659128340000,"o":23934.5,"h":23934.5,"l":23912.5,"c":23926,"v":27.497}
{"ts":1659128400000,"o":23926,"h":23934,"l":23922,"c":23928,"v":56.579}
{"ts":1659128460000,"o":23928,"h":23928.5,"l":23905,"c":23906.5,"v":60.774}
{"ts":1659128520000,"o":23906.5,"h":23939,"l":23906.5,"c":23932.5,"v":41.361}
{"ts":1659128580000,"o":23932.5,"h":23983,"l":23932.5,"c":23968.5,"v":170.383}
{"ts":1659128640000,"o":23968.5,"h":23969,"l":23950,"c":23950.5,"v":20.452}
{"ts":1659128700000,"o":23950.5,"h":23966,"l":23950,"c":23952.5,"v":19.504}
{"ts":1659128760000,"o":23952.5,"h":23965.5,"l":23951,"c":23951,"v":26.038}
{"ts":1659128820000,"o":23951,"h":23964.5,"l":23950,"c":23960.5,"v":25.412}
{"ts":1659128880000,"o":23960.5,"h":23960.5,"l":23942,"c":23942,"v":27.254}
{"ts":1659128940000,"o":23942,"h":23942.5,"l":23920,"c":23920,"v":47.303}
{"ts":1659129000000,"o":23920,"h":23926,"l":23920,"c":23925.5,"v":33.559}
{"ts":1659129060000,"o":23925.5,"h":23925.5,"l":23884.5,"c":23912,"v":84.681}
{"ts":1659129120000,"o":23912,"h":23912,"l":23906,"c":23911.5,"v":21.26}
{"ts":1659129180000,"o":23911.5,"h":23919,"l":23898.5,"c":23901,"v":24.62}
{"ts":1659129240000,"o":23901,"h":23907.5,"l":23884,"c":23886.5,"v":55.7}
{"ts":1659129300000,"o":23886.5,"h":23888.5,"l":23848,"c":23864,"v":137.722}
{"ts":1659129360000,"o":23864,"h":23894,"l":23864,"c":23893,"v":30.363}
{"ts":1659129420000,"o":23893,"h":23899.5,"l":23888.5,"c":23896.5,"v":40.43}
{"ts":1659129480000,"o":23896.5,"h":23899,"l":23887,"c":23891,"v":19.097}
{"ts":1659129540000,"o":23891,"h":23895,"l":23888.5,"c":23895,"v":20.718}
{"ts":1659129600000,"o":23895,"h":23895,"l":23894,"c":23894,"v":12.175}
{"ts":1659129660000,"o":23894,"h":23946.5,"l":23886.5,"c":23938.5,"v":102.857}
{"ts":1659129720000,"o":23938.5,"h":23944,"l":23923.5,"c":23933.5,"v":64.58}
{"ts":1659129780000,"o":23933.5,"h":23933.5,"l":23915,"c":23915,"v":31.442}
{"ts":1659129840000,"o":23915,"h":23929,"l":23915,"c":23927,"v":17.536}
{"ts":1659129900000,"o":23927,"h":23929,"l":23894,"c":23894.5,"v":46.545}
{"ts":1659129960000,"o":23894.5,"h":23895.5,"l":23894,"c":23894.5,"v":7.241}
{"ts":1659130020000,"o":23894.5,"h":23902,"l":23894,"c":23901.5,"v":5.318}
{"ts":1659130080000,"o":23901.5,"h":23909.5,"l":23892,"c":23893.5,"v":61.505}
{"ts":1659130140000,"o":23893.5,"h":23893.5,"l":23893,"c":23893,"v":6.008}
{"ts":1659130200000,"o":23893,"h":23893.5,"l":23869,"c":23872.5,"v":26.251}
{"ts":1659130260000,"o":23872.5,"h":23873,"l":23840.5,"c":23842.5,"v":47.739}
{"ts":1659130320000,"o":23842.5,"h":23847,"l":23810,"c":23815.5,"v":87.845}
{"ts":1659130380000,"o":23815.5,"h":23815.5,"l":23778,"c":23783,"v":76.07}
{"ts":1659130440000,"o":23783,"h":23809.5,"l":23766.5,"c":23807.5,"v":113.528}
{"ts":1659130500000,"o":23807.5,"h":23807.5,"l":23778,"c":23780.5,"v":30.445}
{"ts":1659130560000,"o":23780.5,"h":23795.5,"l":23780,"c":23795.5,"v":24.076}
{"ts":1659130620000,"o":23795.5,"h":23800,"l":23746.5,"c":23754,"v":73.128}
{"ts":1659130680000,"o":23754,"h":23754.5,"l":23719,"c":23747,"v":104.584}
{"ts":1659130740000,"o":23747,"h":23755,"l":23728,"c":23736.5,"v":40.242}
{"ts":1659130800000,"o":23736.5,"h":23740.5,"l":23727,"c":23727.5,"v":60.231}
{"ts":1659130860000,"o":23727.5,"h":23740,"l":23726,"c":23731.5,"v":32.107}
{"ts":1659130920000,"o":23731.5,"h":23798,"l":23731,"c":23782.5,"v":328.534}
{"ts":1659130980000,"o":23782.5,"h":23782.5,"l":23747.5,"c":23747.5,"v":49.359}
{"ts":1659131040000,"o":23747.5,"h":23754.5,"l":23747.5,"c":23754.5,"v":10.366}
{"ts":1659131100000,"o":23754.5,"h":23775.5,"l":23754,"c":23770.5,"v":30.883}
{"ts":1659131160000,"o":23770.5,"h":23770.5,"l":23686,"c":23696,"v":223.383}
{"ts":1659131220000,"o":23696,"h":23734,"l":23696,"c":23722.5,"v":93.012}
{"ts":1659131280000,"o":23722.5,"h":23742,"l":23720,"c":23739.5,"v":51.142}
{"ts":1659131340000,"o":23739.5,"h":23762,"l":23739.5,"c":23762,"v":41.782}
{"ts":1659131400000,"o":23762,"h":23782,"l":23760,"c":23775.5,"v":60.331}
{"ts":1659131460000,"o":23775.5,"h":23835.5,"l":23775,"c":23792,"v":141.565}
{"ts":1659131520000,"o":23792,"h":23854.5,"l":23792,"c":23807,"v":81.751}
{"ts":1659131580000,"o":23807,"h":23807,"l":23788,"c":23798,"v":16.43}
{"ts":1659131640000,"o":23798,"h":23800,"l":23793,"c":23795,"v":28.402}
{"ts":1659131700000,"o":23795,"h":23796.5,"l":23778,"c":23791.5,"v":37.041}
{"ts":1659131760000,"o":23791.5,"h":23810,"l":23784,"c":23809.5,"v":12.597}
{"ts":1659131820000,"o":23809.5,"h":23826.5,"l":23792,"c":23792,"v":39.085}
{"ts":1659131880000,"o":23792,"h":23807,"l":23792,"c":23798.5,"v":14.718}
{"ts":1659131940000,"o":23798.5,"h":23808,"l":23798.5,"c":23808,"v":16.425}
{"ts":1659132000000,"o":23808,"h":23819.5,"l":23788.5,"c":23793.5,"v":25.264}
{"ts":1659132060000,"o":23793.5,"h":23794,"l":23786,"c":23790,"v":15.65}
{"ts":1659132120000,"o":23790,"h":23804.5,"l":23767,"c":23777,"v":97.671}
{"ts":1659132180000,"o":23777,"h":23793,"l":23760.5,"c":23772.5,"v":26.955}
{"ts":1659132240000,"o":23772.5,"h":23801,"l":23770,"c":23777,"v":27.565}
{"ts":1659132300000,"o":23777,"h":23797,"l":23772,"c":23773,"v":19.782}
{"ts":1659132360000,"o":23773,"h":23780.5,"l":23773,"c":23780.5,"v":24.953}
{"ts":1659132420000,"o":23780.5,"h":23795,"l":23773,"c":23794.5,"v":20.739}
{"ts":1659132480000,"o":23794.5,"h":23795,"l":23774.5,"c":23776.5,"v":27.979}
{"ts":1659132540000,"o":23776.5,"h":23778,"l":23750.5,"c":23761,"v":56.392}
{"ts":1659132600000,"o":23761,"h":23763.5,"l":23746.5,"c":23761,"v":34.979}
{"ts":1659132660000,"o":23761,"h":23768,"l":23760.5,"c":23765.5,"v":10.398}
{"ts":1659132720000,"o":23765.5,"h":23766,"l":23750,"c":23754.5,"v":19.143}
{"ts":1659132780000,"o":23754.5,"h":23794,"l":23754.5,"c":23791,"v":31.552}
{"ts":1659132840000,"o":23791,"h":23800,"l":23781,"c":23800,"v":92.827}
{"ts":1659132900000,"o":23800,"h":23819,"l":23765,"c":23765,"v":125.416}
{"ts":1659132960000,"o":23765,"h":23769,"l":23741,"c":23744.5,"v":70.098}
{"ts":1659133020000,"o":23744.5,"h":23778.5,"l":23740.5,"c":23747.5,"v":74.802}
{"ts":1659133080000,"o":23747.5,"h":23774,"l":23747.5,"c":23760,"v":26.13}
{"ts":1659133140000,"o":23760,"h":23776.5,"l":23759.5,"c":23774.5,"v":9.901}
{"ts":1659133200000,"o":23774.5,"h":23799.5,"l":23771.5,"c":23799.5,"v":58.48}
{"ts":1659133260000,"o":23799.5,"h":23826,"l":23791,"c":23791.5,"v":56.989}
{"ts":1659133320000,"o":23791.5,"h":23818,"l":23791,"c":23812.5,"v":43.233}
{"ts":1659133380000,"o":23812.5,"h":23820,"l":23795.5,"c":23795.5,"v":92.162}
{"ts":1659133440000,"o":23795.5,"h":23811,"l":23795.5,"c":23803,"v":15.815}
{"ts":1659133500000,"o":23803,"h":23833,"l":23803,"c":23831.5,"v":43.968}
{"ts":1659133560000,"o":23831.5,"h":23879,"l":23825,"c":23872.5,"v":171.434}
{"ts":1659133620000,"o":23872.5,"h":23879,"l":23849,"c":23870.5,"v":58.538}
{"ts":1659133680000,"o":23870.5,"h":23871,"l":23844,"c":23864,"v":59.464}
{"ts":1659133740000,"o":23864,"h":23880,"l":23862.5,"c":23870.5,"v":110.025}
{"ts":1659133800000,"o":23870.5,"h":23871,"l":23864,"c":23867,"v":10.739}
{"ts":1659133860000,"o":23867,"h":23867.5,"l":23861,"c":23861.5,"v":48.71}
{"ts":1659133920000,"o":23861.5,"h":23865,"l":23834.5,"c":23834.5,"v":32.661}
{"ts":1659133980000,"o":23834.5,"h":23865,"l":23834.5,"c":23856,"v":51.688}
{"ts":1659134040000,"o":23856,"h":23877,"l":23847.5,"c":23874.5,"v":108.228}
{"ts":1659134100000,"o":23874.5,"h":23895.5,"l":23874.5,"c":23883,"v":52.55}
{"ts":1659134160000,"o":23883,"h":23894.5,"l":23873,"c":23884,"v":93.92}
{"ts":1659134220000,"o":23884,"h":23884.5,"l":23870.5,"c":23870.5,"v":51.381}
{"ts":1659134280000,"o":23870.5,"h":23881.5,"l":23870.5,"c":23881.5,"v":16.048}
{"ts":1659134340000,"o":23881.5,"h":23922,"l":23881,"c":23910.5,"v":148.293}
{"ts":1659134400000,"o":23910.5,"h":23919,"l":23901.5,"c":23918.5,"v":34.11}
{"ts":1659134460000,"o":23918.5,"h":23950,"l":23916.5,"c":23938,"v":207.509}
{"ts":1659134520000,"o":23938,"h":23940.5,"l":23924,"c":23929.5,"v":165.815}
{"ts":1659134580000,"o":23929.5,"h":23930,"l":23903,"c":23904.5,"v":32.518}
{"ts":1659134640000,"o":23904.5,"h":23920,"l":23904.5,"c":23920,"v":36.564}
{"ts":1659134700000,"o":23920,"h":23935,"l":23919.5,"c":23935,"v":21.782}
{"ts":1659134760000,"o":23935,"h":23935,"l":23903,"c":23903,"v":20.933}
{"ts":1659134820000,"o":23903,"h":23911,"l":23895,"c":23895,"v":34.036}
{"ts":1659134880000,"o":23895,"h":23910,"l":23895,"c":23895.5,"v":24.94}
{"ts":1659134940000,"o":23895.5,"h":23902.5,"l":23895.5,"c":23902.5,"v":25.999}
{"ts":1659135000000,"o":23902.5,"h":23902.5,"l":23866.5,"c":23866.5,"v":52.983}
{"ts":1659135060000,"o":23866.5,"h":23898,"l":23866.5,"c":23888.5,"v":20.255}
{"ts":1659135120000,"o":23888.5,"h":23904.5,"l":23885.5,"c":23894.5,"v":42.64}
{"ts":1659135180000,"o":23894.5,"h":23935.5,"l":23894,"c":23927.5,"v":80.829}
{"ts":1659135240000,"o":23927.5,"h":23936,"l":23925.5,"c":23931,"v":70.539}
{"ts":1659135300000,"o":23931,"h":23931,"l":23929,"c":23929.5,"v":14.775}
{"ts":1659135360000,"o":23929.5,"h":23929.5,"l":23922.5,"c":23922.5,"v":15.405}
{"ts":1659135420000,"o":23922.5,"h":23929.5,"l":23921.5,"c":23929.5,"v":29.198}
{"ts":1659135480000,"o":23929.5,"h":23929.5,"l":23929,"c":23929.5,"v":4.497}
{"ts":1659135540000,"o":23929.5,"h":23940,"l":23929,"c":23933,"v":25.18}
{"ts":1659135600000,"o":23933,"h":23934,"l":23926.5,"c":23926.5,"v":17.946}
{"ts":1659135660000,"o":23926.5,"h":23934,"l":23890,"c":23890.5,"v":273.646}
{"ts":1659135720000,"o":23890.5,"h":23928,"l":23884,"c":23925,"v":77.933}
{"ts":1659135780000,"o":23925,"h":23931.5,"l":23924.5,"c":23925,"v":32.277}
{"ts":1659135840000,"o":23925,"h":23931,"l":23919.5,"c":23927,"v":62.759}
{"ts":1659135900000,"o":23927,"h":23999,"l":23926.5,"c":23995.5,"v":364.441}
{"ts":1659135960000,"o":23995.5,"h":24003.5,"l":23975,"c":23975.5,"v":238.738}
{"ts":1659136020000,"o":23975.5,"h":24007.5,"l":23973.5,"c":24006.5,"v":163.737}
{"ts":1659136080000,"o":24006.5,"h":24007,"l":24001.5,"c":24007,"v":92.875}
{"ts":1659136140000,"o":24007,"h":24040,"l":24005,"c":24036,"v":138.71}
{"ts":1659136200000,"o":24036,"h":24045,"l":24027.5,"c":24044.5,"v":84.17}
{"ts":1659136260000,"o":24044.5,"h":24045,"l":24012,"c":24020,"v":64.5}
{"ts":1659136320000,"o":24020,"h":24045,"l":24013,"c":24044.5,"v":44.087}
{"ts":1659136380000,"o":24044.5,"h":24078,"l":24036,"c":24055.5,"v":277.331}
{"ts":1659136440000,"o":24055.5,"h":24100,"l":24049,"c":24085.5,"v":197.6}
{"ts":1659136500000,"o":24085.5,"h":24096.5,"l":24051.5,"c":24073.5,"v":119.225}
{"ts":1659136560000,"o":24073.5,"h":24080,"l":24059.5,"c":24060,"v":75.829}
{"ts":1659136620000,"o":24060,"h":24060,"l":24039,"c":24039,"v":73.045}
{"ts":1659136680000,"o":24039,"h":24063.5,"l":24034,"c":24063,"v":58.037}
{"ts":1659136740000,"o":24063,"h":24063,"l":24054,"c":24055.5,"v":52.008}
{"ts":1659136800000,"o":24055.5,"h":24055.5,"l":24039,"c":24054.5,"v":69.275}
{"ts":1659136860000,"o":24054.5,"h":24105.5,"l":24054.5,"c":24086,"v":200.474}
{"ts":1659136920000,"o":24086,"h":24088.5,"l":24072,"c":24072.5,"v":142.737}
{"ts":1659136980000,"o":24072.5,"h":24077.5,"l":24067,"c":24077.5,"v":33.275}
{"ts":1659137040000,"o":24077.5,"h":24078,"l":24072,"c":24077.5,"v":19.11}
{"ts":1659137100000,"o":24077.5,"h":24078,"l":24045.5,"c":24067,"v":139.993}
{"ts":1659137160000,"o":24067,"h":24067.5,"l":24062,"c":24062,"v":14.166}
{"ts":1659137220000,"o":24062,"h":24063,"l":24042,"c":24062.5,"v":39.027}
{"ts":1659137280000,"o":24062.5,"h":24085.5,"l":24062.5,"c":24085,"v":36.868}
{"ts":1659137340000,"o":24085,"h":24122,"l":24084.5,"c":24085,"v":263.66}
{"ts":1659137400000,"o":24085,"h":24120,"l":24084.5,"c":24120,"v":70.064}
{"ts":1659137460000,"o":24120,"h":24120,"l":24106.5,"c":24120,"v":39.418}
{"ts":1659137520000,"o":24120,"h":24120,"l":24084,"c":24084,"v":55.922}
{"ts":1659137580000,"o":24084,"h":24097.5,"l":24066,"c":24071.5,"v":93}
{"ts":1659137640000,"o":24071.5,"h":24072,"l":24055,"c":24060,"v":72.974}
{"ts":1659137700000,"o":24060,"h":24060.5,"l":23964,"c":23974.5,"v":551.238}
{"ts":1659137760000,"o":23974.5,"h":23974.5,"l":23913,"c":23952,"v":299.613}
{"ts":1659137820000,"o":23952,"h":23975.5,"l":23952,"c":23955,"v":84.412}
{"ts":1659137880000,"o":23955,"h":23965,"l":23945,"c":23960.5,"v":69.2}
{"ts":1659137940000,"o":23960.5,"h":23961,"l":23953,"c":23958.5,"v":40.729}
{"ts":1659138000000,"o":23958.5,"h":23992.5,"l":23956.5,"c":23963,"v":59.423}
{"ts":1659138060000,"o":23963,"h":23980.5,"l":23960,"c":23970,"v":50.882}
{"ts":1659138120000,"o":23970,"h":23970,"l":23945.5,"c":23949,"v":40.603}
{"ts":1659138180000,"o":23949,"h":23970,"l":23948.5,"c":23961,"v":70.458}
{"ts":1659138240000,"o":23961,"h":23961.5,"l":23936,"c":23936,"v":73.214}
{"ts":1659138300000,"o":23936,"h":23956,"l":23936,"c":23953.5,"v":41.041}
{"ts":1659138360000,"o":23953.5,"h":23953.5,"l":23945,"c":23945,"v":17.974}
{"ts":1659138420000,"o":23945,"h":23945.5,"l":23911.5,"c":23920,"v":49.947}
{"ts":1659138480000,"o":23920,"h":23930,"l":23861,"c":23866,"v":336.54}
{"ts":1659138540000,"o":23866,"h":23892.5,"l":23862.5,"c":23885.5,"v":116.889}
{"ts":1659138600000,"o":23885.5,"h":23900,"l":23880,"c":23881,"v":116.178}
{"ts":1659138660000,"o":23881,"h":23881.5,"l":23836,"c":23836,"v":146.516}
{"ts":1659138720000,"o":23836,"h":23842.5,"l":23788,"c":23791,"v":207.456}
{"ts":1659138780000,"o":23791,"h":23799,"l":23725.5,"c":23726,"v":281.166}
{"ts":1659138840000,"o":23726,"h":23744.5,"l":23695,"c":23695.5,"v":328.841}
{"ts":1659138900000,"o":23695.5,"h":23820,"l":23687.5,"c":23762.5,"v":433.099}
{"ts":1659138960000,"o":23762.5,"h":23805,"l":23751,"c":23758,"v":229.233}
{"ts":1659139020000,"o":23758,"h":23779,"l":23747.5,"c":23762.5,"v":69.705}
{"ts":1659139080000,"o":23762.5,"h":23796,"l":23762,"c":23783,"v":137.712}
{"ts":1659139140000,"o":23783,"h":23783,"l":23739.5,"c":23764.5,"v":125.192}
{"ts":1659139200000,"o":23764.5,"h":23797,"l":23755.5,"c":23796.5,"v":207.823}
{"ts":1659139260000,"o":23796.5,"h":23806,"l":23764,"c":23772.5,"v":133.617}
{"ts":1659139320000,"o":23772.5,"h":23782,"l":23741,"c":23779,"v":326.35}
{"ts":1659139380000,"o":23779,"h":23800.5,"l":23753.5,"c":23777.5,"v":128.722}
{"ts":1659139440000,"o":23777.5,"h":23800.5,"l":23777,"c":23800.5,"v":50.489}
{"ts":1659139500000,"o":23800.5,"h":23810.5,"l":23758,"c":23758,"v":131.545}
{"ts":1659139560000,"o":23758,"h":23762,"l":23734,"c":23753.5,"v":113.518}
{"ts":1659139620000,"o":23753.5,"h":23777.5,"l":23753.5,"c":23771.5,"v":74.729}
{"ts":1659139680000,"o":23771.5,"h":23797,"l":23771.5,"c":23796.5,"v":36.53}
{"ts":1659139740000,"o":23796.5,"h":23820,"l":23782.5,"c":23816,"v":98.82}
{"ts":1659139800000,"o":23816,"h":23859,"l":23816,"c":23849,"v":304.539}
{"ts":1659139860000,"o":23849,"h":23860.5,"l":23841.5,"c":23850.5,"v":63.307}
{"ts":1659139920000,"o":23850.5,"h":23851,"l":23803,"c":23812,"v":145.259}
{"ts":1659139980000,"o":23812,"h":23830,"l":23795,"c":23809,"v":158.856}
{"ts":1659140040000,"o":23809,"h":23824.5,"l":23803.5,"c":23812.5,"v":34.902}
{"ts":1659140100000,"o":23812.5,"h":23840,"l":23812.5,"c":23839.5,"v":54.816}
{"ts":1659140160000,"o":23839.5,"h":23864,"l":23839.5,"c":23861.5,"v":62.982}
{"ts":1659140220000,"o":23861.5,"h":23883,"l":23861.5,"c":23877.5,"v":89.906}
{"ts":1659140280000,"o":23877.5,"h":23895,"l":23876,"c":23887,"v":97.314}
{"ts":1659140340000,"o":23887,"h":23890,"l":23862.5,"c":23889.5,"v":32.949}
{"ts":1659140400000,"o":23889.5,"h":23890,"l":23865,"c":23865,"v":40.296}
{"ts":1659140460000,"o":23865,"h":23865.5,"l":23852.5,"c":23860,"v":34.22}
{"ts":1659140520000,"o":23860,"h":23860,"l":23855.5,"c":23858.5,"v":16.396}
{"ts":1659140580000,"o":23858.5,"h":23859,"l":23843.5,"c":23845,"v":43.421}
{"ts":1659140640000,"o":23845,"h":23860,"l":23845,"c":23860,"v":15.726}
{"ts":1659140700000,"o":23860,"h":23860,"l":23835.5,"c":23842,"v":99.903}
{"ts":1659140760000,"o":23842,"h":23842,"l":23838,"c":23838.5,"v":20.885}
{"ts":1659140820000,"o":23838.5,"h":23859.5,"l":23838,"c":23852.5,"v":58.56}
{"ts":1659140880000,"o":23852.5,"h":23868,"l":23852,"c":23852,"v":14.982}
{"ts":1659140940000,"o":23852,"h":23853.5,"l":23844.5,"c":23853.5,"v":48.083}
{"ts":1659141000000,"o":23853.5,"h":23858,"l":23853,"c":23855,"v":17.72}
{"ts":1659141060000,"o":23855,"h":23855.5,"l":23827,"c":23828,"v":27.418}
{"ts":1659141120000,"o":23828,"h":23828.5,"l":23777,"c":23796.5,"v":124.064}
{"ts":1659141180000,"o":23796.5,"h":23797,"l":23761,"c":23788.5,"v":80.788}
{"ts":1659141240000,"o":23788.5,"h":23788.5,"l":23761,"c":23784,"v":32.775}
{"ts":1659141300000,"o":23784,"h":23815.5,"l":23783.5,"c":23804.5,"v":74.499}
{"ts":1659141360000,"o":23804.5,"h":23812,"l":23775,"c":23781.5,"v":32.898}
{"ts":1659141420000,"o":23781.5,"h":23781.5,"l":23753,"c":23767,"v":42.245}
{"ts":1659141480000,"o":23767,"h":23770,"l":23752,"c":23760,"v":42.83}
{"ts":1659141540000,"o":23760,"h":23798,"l":23759.5,"c":23790,"v":46.097}
{"ts":1659141600000,"o":23790,"h":23809,"l":23784,"c":23809,"v":23.189}
{"ts":1659141660000,"o":23809,"h":23809,"l":23788.5,"c":23795,"v":21.845}
{"ts":1659141720000,"o":23795,"h":23797,"l":23783.5,"c":23791,"v":12.462}
{"ts":1659141780000,"o":23791,"h":23816.5,"l":23790.5,"c":23809.5,"v":18.623}
{"ts":1659141840000,"o":23809.5,"h":23826,"l":23806.5,"c":23825.5,"v":33.468}
{"ts":1659141900000,"o":23825.5,"h":23903.5,"l":23825.5,"c":23896.5,"v":293.484}
{"ts":1659141960000,"o":23896.5,"h":23900,"l":23873,"c":23878,"v":67.244}
{"ts":1659142020000,"o":23878,"h":23930.5,"l":23875.5,"c":23919.5,"v":228.517}
{"ts":1659142080000,"o":23919.5,"h":23930,"l":23893.5,"c":23893.5,"v":144.778}
{"ts":1659142140000,"o":23893.5,"h":23901,"l":23854,"c":23854,"v":139.734}
{"ts":1659142200000,"o":23854,"h":23900,"l":23844,"c":23899.5,"v":161.049}
{"ts":1659142260000,"o":23899.5,"h":23903.5,"l":23893,"c":23893.5,"v":26.259}
{"ts":1659142320000,"o":23893.5,"h":23893.5,"l":23886,"c":23886,"v":22.622}
{"ts":1659142380000,"o":23886,"h":23900,"l":23886,"c":23899.5,"v":18.492}
{"ts":1659142440000,"o":23899.5,"h":23900,"l":23899,"c":23899.5,"v":11.025}
{"ts":1659142500000,"o":23899.5,"h":23913.5,"l":23898.5,"c":23907,"v":38.396}
{"ts":1659142560000,"o":23907,"h":23922,"l":23906.5,"c":23915.5,"v":55.603}
{"ts":1659142620000,"o":23915.5,"h":23915.5,"l":23891.5,"c":23894,"v":31.086}
{"ts":1659142680000,"o":23894,"h":23920,"l":23893.5,"c":23908,"v":41.954}
{"ts":1659142740000,"o":23908,"h":23908.5,"l":23904,"c":23904.5,"v":13.453}
{"ts":1659142800000,"o":23904.5,"h":23911,"l":23904,"c":23911,"v":11.621}
{"ts":1659142860000,"o":23911,"h":23911,"l":23861.5,"c":23862,"v":38.706}
{"ts":1659142920000,"o":23862,"h":23900,"l":23861.5,"c":23899.5,"v":100.875}
{"ts":1659142980000,"o":23899.5,"h":23917.5,"l":23899.5,"c":23917.5,"v":17.299}
{"ts":1659143040000,"o":23917.5,"h":23917.5,"l":23889,"c":23913,"v":73.291}
{"ts":1659143100000,"o":23913,"h":23918,"l":23909,"c":23918,"v":10.068}
{"ts":1659143160000,"o":23918,"h":23959.5,"l":23915,"c":23944,"v":230.882}
{"ts":1659143220000,"o":23944,"h":23944,"l":23928.5,"c":23938.5,"v":56.808}
{"ts":1659143280000,"o":23938.5,"h":23938.5,"l":23911.5,"c":23912,"v":46.016}
{"ts":1659143340000,"o":23912,"h":23912,"l":23890.5,"c":23891,"v":21.095}
{"ts":1659143400000,"o":23891,"h":23891,"l":23855.5,"c":23877,"v":51.754}
{"ts":1659143460000,"o":23877,"h":23877,"l":23842,"c":23846,"v":41.402}
{"ts":1659143520000,"o":23846,"h":23867,"l":23846,"c":23850,"v":27.699}
{"ts":1659143580000,"o":23850,"h":23866.5,"l":23828.5,"c":23835.5,"v":133.972}
{"ts":1659143640000,"o":23835.5,"h":23839.5,"l":23817,"c":23824,"v":104.216}
{"ts":1659143700000,"o":23824,"h":23843,"l":23824,"c":23843,"v":21.816}
{"ts":1659143760000,"o":23843,"h":23843,"l":23807,"c":23813.5,"v":105.149}
{"ts":1659143820000,"o":23813.5,"h":23837,"l":23810,"c":23827,"v":19.443}
{"ts":1659143880000,"o":23827,"h":23842,"l":23826.5,"c":23831,"v":25.933}
{"ts":1659143940000,"o":23831,"h":23858,"l":23829,"c":23857.5,"v":36.237}
{"ts":1659144000000,"o":23857.5,"h":23859.5,"l":23845,"c":23845.5,"v":28.322}
{"ts":1659144060000,"o":23845.5,"h":23845.5,"l":23826.5,"c":23838,"v":28.715}
{"ts":1659144120000,"o":23838,"h":23850,"l":23835.5,"c":23847,"v":18.49}
{"ts":1659144180000,"o":23847,"h":23855,"l":23831,"c":23855,"v":8.091}
{"ts":1659144240000,"o":23855,"h":23862,"l":23854.5,"c":23861.5,"v":19.018}
{"ts":1659144300000,"o":23861.5,"h":23862,"l":23861.5,"c":23862,"v":20.105}
{"ts":1659144360000,"o":23862,"h":23903.5,"l":23861.5,"c":23895,"v":82.658}
{"ts":1659144420000,"o":23895,"h":23903.5,"l":23882,"c":23897,"v":23.906}
{"ts":1659144480000,"o":23897,"h":23897.5,"l":23897,"c":23897.5,"v":13.325}
{"ts":1659144540000,"o":23897.5,"h":23897.5,"l":23883,"c":23895,"v":17.4}
{"ts":1659144600000,"o":23895,"h":23895.5,"l":23889,"c":23889,"v":11.892}
{"ts":1659144660000,"o":23889,"h":23889.5,"l":23879.5,"c":23881,"v":21.975}
{"ts":1659144720000,"o":23881,"h":23881.5,"l":23869,"c":23880,"v":18.769}
{"ts":1659144780000,"o":23880,"h":23920,"l":23870,"c":23915.5,"v":56.078}
{"ts":1659144840000,"o":23915.5,"h":23926,"l":23915.5,"c":23922,"v":19.305}
{"ts":1659144900000,"o":23922,"h":23924.5,"l":23897.5,"c":23902,"v":95.975}
{"ts":1659144960000,"o":23902,"h":23916,"l":23901.5,"c":23916,"v":11.225}
{"ts":1659145020000,"o":23916,"h":23916,"l":23900,"c":23910.5,"v":33.554}
{"ts":1659145080000,"o":23910.5,"h":23911,"l":23903,"c":23906,"v":4.296}
{"ts":1659145140000,"o":23906,"h":23910,"l":23891.5,"c":23909.5,"v":69.014}
{"ts":1659145200000,"o":23909.5,"h":23911,"l":23909.5,"c":23910,"v":10.432}
{"ts":1659145260000,"o":23910,"h":23910,"l":23901,"c":23901,"v":13.877}
{"ts":1659145320000,"o":23901,"h":23908,"l":23886,"c":23907.5,"v":18.008}
{"ts":1659145380000,"o":23907.5,"h":23908,"l":23895,"c":23907.5,"v":20.411}
{"ts":1659145440000,"o":23907.5,"h":23911.5,"l":23907.5,"c":23911.5,"v":3.857}
{"ts":1659145500000,"o":23911.5,"h":23914,"l":23909.5,"c":23910,"v":8.026}
{"ts":1659145560000,"o":23910,"h":23910,"l":23856,"c":23873.5,"v":52.417}
{"ts":1659145620000,"o":23873.5,"h":23873.5,"l":23855,"c":23860.5,"v":17.92}
{"ts":1659145680000,"o":23860.5,"h":23860.5,"l":23745.5,"c":23745.5,"v":767.048}
{"ts":1659145740000,"o":23745.5,"h":23753.5,"l":23715,"c":23720.5,"v":207.004}
{"ts":1659145800000,"o":23720.5,"h":23744,"l":23700,"c":23731,"v":202.78}
{"ts":1659145860000,"o":23731,"h":23735.5,"l":23712.5,"c":23719.5,"v":85.6}
{"ts":1659145920000,"o":23719.5,"h":23719.5,"l":23693,"c":23695.5,"v":196.064}
{"ts":1659145980000,"o":23695.5,"h":23723.5,"l":23675.5,"c":23723,"v":330.083}
{"ts":1659146040000,"o":23723,"h":23723.5,"l":23685,"c":23691.5,"v":121.154}
{"ts":1659146100000,"o":23691.5,"h":23708.5,"l":23680,"c":23695,"v":64.432}
{"ts":1659146160000,"o":23695,"h":23865.5,"l":23694.5,"c":23841,"v":1068.925}
{"ts":1659146220000,"o":23841,"h":23930,"l":23839,"c":23920,"v":430.141}
{"ts":1659146280000,"o":23920,"h":23950,"l":23873.5,"c":23898,"v":518.662}
{"ts":1659146340000,"o":23898,"h":23908.5,"l":23885,"c":23905,"v":79.271}
{"ts":1659146400000,"o":23905,"h":23917,"l":23874.5,"c":23888.5,"v":83.793}
{"ts":1659146460000,"o":23888.5,"h":23905,"l":23854.5,"c":23868.5,"v":78.248}
{"ts":1659146520000,"o":23868.5,"h":23887,"l":23863,"c":23873.5,"v":36.678}
{"ts":1659146580000,"o":23873.5,"h":23891.5,"l":23873.5,"c":23891.5,"v":31.915}
{"ts":1659146640000,"o":23891.5,"h":23892,"l":23889,"c":23892,"v":25.295}
{"ts":1659146700000,"o":23892,"h":23892,"l":23885,"c":23891.5,"v":36.564}
{"ts":1659146760000,"o":23891.5,"h":23892,"l":23859,"c":23869.5,"v":52.239}
{"ts":1659146820000,"o":23869.5,"h":23869.5,"l":23794,"c":23807,"v":311.45}
{"ts":1659146880000,"o":23807,"h":23815,"l":23780,"c":23813.5,"v":156.067}
{"ts":1659146940000,"o":23813.5,"h":23813.5,"l":23779,"c":23794.5,"v":40.04}
{"ts":1659147000000,"o":23794.5,"h":23812.5,"l":23763,"c":23808,"v":188.182}
{"ts":1659147060000,"o":23808,"h":23808,"l":23789,"c":23789,"v":31.132}
{"ts":1659147120000,"o":23789,"h":23803.5,"l":23789,"c":23799.5,"v":26.749}
{"ts":1659147180000,"o":23799.5,"h":23827.5,"l":23791.5,"c":23821.5,"v":40.828}
{"ts":1659147240000,"o":23821.5,"h":23825,"l":23810,"c":23824.5,"v":19.229}
{"ts":1659147300000,"o":23824.5,"h":23825,"l":23804,"c":23804.5,"v":46.797}
{"ts":1659147360000,"o":23804.5,"h":23804.5,"l":23798,"c":23798,"v":12.487}
{"ts":1659147420000,"o":23798,"h":23812,"l":23798,"c":23811.5,"v":12.816}
{"ts":1659147480000,"o":23811.5,"h":23854.5,"l":23811.5,"c":23854,"v":92.286}
{"ts":1659147540000,"o":23854,"h":23854,"l":23821.5,"c":23840,"v":62.374}
{"ts":1659147600000,"o":23840,"h":23853.5,"l":23835.5,"c":23848.5,"v":64.997}
{"ts":1659147660000,"o":23848.5,"h":23849,"l":23840,"c":23849,"v":44.305}
{"ts":1659147720000,"o":23849,"h":23851,"l":23848.5,"c":23849,"v":8.435}
{"ts":1659147780000,"o":23849,"h":23849,"l":23788,"c":23788,"v":116.331}
{"ts":1659147840000,"o":23788,"h":23808,"l":23777,"c":23785,"v":112.794}
{"ts":1659147900000,"o":23785,"h":23804.5,"l":23785,"c":23801.5,"v":22.359}
{"ts":1659147960000,"o":23801.5,"h":23804.5,"l":23787.5,"c":23787.5,"v":49.902}
{"ts":1659148020000,"o":23787.5,"h":23814,"l":23785.5,"c":23810.5,"v":103.762}
{"ts":1659148080000,"o":23810.5,"h":23810.5,"l":23791.5,"c":23803.5,"v":14.914}
{"ts":1659148140000,"o":23803.5,"h":23803.5,"l":23788,"c":23795.5,"v":59.845}
{"ts":1659148200000,"o":23795.5,"h":23797,"l":23780,"c":23797,"v":38.245}
{"ts":1659148260000,"o":23797,"h":23797,"l":23771.5,"c":23784.5,"v":71.47}
{"ts":1659148320000,"o":23784.5,"h":23785,"l":23747,"c":23751.5,"v":127.865}
{"ts":1659148380000,"o":23751.5,"h":23758,"l":23745,"c":23750.5,"v":52.658}
{"ts":1659148440000,"o":23750.5,"h":23770,"l":23750,"c":23770,"v":32.392}
{"ts":1659148500000,"o":23770,"h":23799.5,"l":23769.5,"c":23799,"v":33.184}
{"ts":1659148560000,"o":23799,"h":23844,"l":23799,"c":23815.5,"v":285.823}
{"ts":1659148620000,"o":23815.5,"h":23815.5,"l":23810,"c":23810.5,"v":26.093}
{"ts":1659148680000,"o":23810.5,"h":23838,"l":23810.5,"c":23837.5,"v":49.807}
{"ts":1659148740000,"o":23837.5,"h":23850,"l":23816,"c":23816.5,"v":98.416}
{"ts":1659148800000,"o":23816.5,"h":23823.5,"l":23816.5,"c":23822.5,"v":16.479}
{"ts":1659148860000,"o":23822.5,"h":23835,"l":23822,"c":23832.5,"v":6.869}
{"ts":1659148920000,"o":23832.5,"h":23833.5,"l":23826,"c":23828,"v":25.813}
{"ts":1659148980000,"o":23828,"h":23839,"l":23828,"c":23834,"v":38.68}
{"ts":1659149040000,"o":23834,"h":23849,"l":23834,"c":23839,"v":81.004}
{"ts":1659149100000,"o":23839,"h":23850,"l":23834,"c":23839,"v":19.681}
{"ts":1659149160000,"o":23839,"h":23843,"l":23780,"c":23800,"v":86.312}
{"ts":1659149220000,"o":23800,"h":23819.5,"l":23799.5,"c":23819,"v":25.669}
{"ts":1659149280000,"o":23819,"h":23830.5,"l":23810.5,"c":23824.5,"v":42.895}
{"ts":1659149340000,"o":23824.5,"h":23834,"l":23819,"c":23829,"v":25.185}
{"ts":1659149400000,"o":23829,"h":23829.5,"l":23827,"c":23827,"v":10.541}
{"ts":1659149460000,"o":23827,"h":23827.5,"l":23804,"c":23808.5,"v":21.414}
{"ts":1659149520000,"o":23808.5,"h":23809,"l":23801,"c":23804.5,"v":19.011}
{"ts":1659149580000,"o":23804.5,"h":23805,"l":23780.5,"c":23781,"v":41.337}
{"ts":1659149640000,"o":23781,"h":23794,"l":23768,"c":23781.5,"v":100.569}
{"ts":1659149700000,"o":23781.5,"h":23790,"l":23781.5,"c":23789.5,"v":13.942}
{"ts":1659149760000,"o":23789.5,"h":23800,"l":23787.5,"c":23800,"v":13.502}
{"ts":1659149820000,"o":23800,"h":23839,"l":23796,"c":23831.5,"v":153.873}
{"ts":1659149880000,"o":23831.5,"h":23836,"l":23826.5,"c":23826.5,"v":17.814}
{"ts":1659149940000,"o":23826.5,"h":23831.5,"l":23826.5,"c":23827.5,"v":7.507}
{"ts":1659150000000,"o":23827.5,"h":23837,"l":23821,"c":23832,"v":27.836}
{"ts":1659150060000,"o":23832,"h":23832.5,"l":23783,"c":23786.5,"v":29.809}
{"ts":1659150120000,"o":23786.5,"h":23803,"l":23777.5,"c":23797,"v":27.912}
{"ts":1659150180000,"o":23797,"h":23802,"l":23794,"c":23797,"v":7.95}
{"ts":1659150240000,"o":23797,"h":23797.5,"l":23797,"c":23797.5,"v":2.331}
{"ts":1659150300000,"o":23797.5,"h":23799.5,"l":23797,"c":23799.5,"v":3.868}
{"ts":1659150360000,"o":23799.5,"h":23800,"l":23750,"c":23793.5,"v":345.902}
{"ts":1659150420000,"o":23793.5,"h":23793.5,"l":23760,"c":23775.5,"v":25.913}
{"ts":1659150480000,"o":23775.5,"h":23780,"l":23767.5,"c":23778.5,"v":17.063}
{"ts":1659150540000,"o":23778.5,"h":23809,"l":23774.5,"c":23803,"v":107.75}
{"ts":1659150600000,"o":23803,"h":23803,"l":23791,"c":23795.5,"v":9.499}
{"ts":1659150660000,"o":23795.5,"h":23795.5,"l":23784.5,"c":23787,"v":14.384}
{"ts":1659150720000,"o":23787,"h":23796,"l":23787,"c":23794,"v":12.39}
{"ts":1659150780000,"o":23794,"h":23794.5,"l":23775,"c":23775.5,"v":27.873}
{"ts":1659150840000,"o":23775.5,"h":23776,"l":23759.5,"c":23776,"v":19.531}
{"ts":1659150900000,"o":23776,"h":23776.5,"l":23760,"c":23760.5,"v":11.591}
{"ts":1659150960000,"o":23760.5,"h":23774.5,"l":23760,"c":23774.5,"v":42.188}
{"ts":1659151020000,"o":23774.5,"h":23797.5,"l":23774,"c":23797.5,"v":19.431}
{"ts":1659151080000,"o":23797.5,"h":23819.5,"l":23783.5,"c":23815.5,"v":68.317}
{"ts":1659151140000,"o":23815.5,"h":23817.5,"l":23808.5,"c":23810,"v":53.847}
{"ts":1659151200000,"o":23810,"h":23815,"l":23803,"c":23804,"v":15.251}
{"ts":1659151260000,"o":23804,"h":23804.5,"l":23804,"c":23804,"v":5.519}
{"ts":1659151320000,"o":23804,"h":23804.5,"l":23800,"c":23800.5,"v":3.788}
{"ts":1659151380000,"o":23800.5,"h":23807,"l":23800,"c":23807,"v":10.473}
{"ts":1659151440000,"o":23807,"h":23810,"l":23800,"c":23810,"v":6.56}
{"ts":1659151500000,"o":23810,"h":23810,"l":23808,"c":23808,"v":7.403}
{"ts":1659151560000,"o":23808,"h":23822.5,"l":23808,"c":23817.5,"v":26.919}
{"ts":1659151620000,"o":23817.5,"h":23830,"l":23801.5,"c":23830,"v":122.911}
{"ts":1659151680000,"o":23830,"h":23830,"l":23811.5,"c":23821,"v":26.424}
{"ts":1659151740000,"o":23821,"h":23821,"l":23820,"c":23820.5,"v":1.502}
{"ts":1659151800000,"o":23820.5,"h":23820.5,"l":23787,"c":23787.5,"v":142.706}
{"ts":1659151860000,"o":23787.5,"h":23796,"l":23774,"c":23785.5,"v":40.986}
{"ts":1659151920000,"o":23785.5,"h":23785.5,"l":23781.5,"c":23782,"v":8.568}
{"ts":1659151980000,"o":23782,"h":23825,"l":23781.5,"c":23824.5,"v":33.994}
{"ts":1659152040000,"o":23824.5,"h":23830,"l":23821.5,"c":23830,"v":23.2}
{"ts":1659152100000,"o":23830,"h":23834,"l":23822,"c":23823,"v":73.458}
{"ts":1659152160000,"o":23823,"h":23823,"l":23822.5,"c":23822.5,"v":6.699}
{"ts":1659152220000,"o":23822.5,"h":23823,"l":23784.5,"c":23785.5,"v":105.508}
{"ts":1659152280000,"o":23785.5,"h":23785.5,"l":23781.5,"c":23782,"v":21.221}
{"ts":1659152340000,"o":23782,"h":23791,"l":23781.5,"c":23790.5,"v":14.163}
{"ts":1659152400000,"o":23790.5,"h":23791,"l":23790.5,"c":23791,"v":10.894}
{"ts":1659152460000,"o":23791,"h":23791,"l":23780,"c":23783.5,"v":25.65}
{"ts":1659152520000,"o":23783.5,"h":23783.5,"l":23777,"c":23777,"v":11.963}
{"ts":1659152580000,"o":23777,"h":23777.5,"l":23755,"c":23760,"v":79.282}
{"ts":1659152640000,"o":23760,"h":23761.5,"l":23759.5,"c":23760,"v":17.124}
{"ts":1659152700000,"o":23760,"h":23785.5,"l":23759.5,"c":23785.5,"v":41.883}
{"ts":1659152760000,"o":23785.5,"h":23785.5,"l":23765.5,"c":23770.5,"v":10.769}
{"ts":1659152820000,"o":23770.5,"h":23791,"l":23770,"c":23791,"v":13.122}
{"ts":1659152880000,"o":23791,"h":23810,"l":23790.5,"c":23801.5,"v":78.027}
{"ts":1659152940000,"o":23801.5,"h":23802,"l":23798,"c":23798.5,"v":4.16}
{"ts":1659153000000,"o":23798.5,"h":23798.5,"l":23779.5,"c":23783,"v":7.447}
{"ts":1659153060000,"o":23783,"h":23813,"l":23782.5,"c":23809,"v":86.031}
{"ts":1659153120000,"o":23809,"h":23809.5,"l":23807,"c":23807.5,"v":11.586}
{"ts":1659153180000,"o":23807.5,"h":23807.5,"l":23807,"c":23807.5,"v":5.901}
{"ts":1659153240000,"o":23807.5,"h":23813.5,"l":23807,"c":23808.5,"v":17.672}
{"ts":1659153300000,"o":23808.5,"h":23812.5,"l":23793,"c":23793.5,"v":29.627}
{"ts":1659153360000,"o":23793.5,"h":23806,"l":23791.5,"c":23798.5,"v":23.164}
{"ts":1659153420000,"o":23798.5,"h":23798.5,"l":23798,"c":23798,"v":2.86}
{"ts":1659153480000,"o":23798,"h":23798.5,"l":23794,"c":23794.5,"v":8.242}
{"ts":1659153540000,"o":23794.5,"h":23794.5,"l":23794,"c":23794,"v":2.649}
{"ts":1659153600000,"o":23794,"h":23803,"l":23790,"c":23803,"v":8.19}
{"ts":1659153660000,"o":23803,"h":23808.5,"l":23802.5,"c":23805,"v":11.279}
{"ts":1659153720000,"o":23805,"h":23805.5,"l":23805,"c":23805.5,"v":6.383}
{"ts":1659153780000,"o":23805.5,"h":23805.5,"l":23781,"c":23781,"v":31.26}
{"ts":1659153840000,"o":23781,"h":23781.5,"l":23769,"c":23769.5,"v":28.991}
{"ts":1659153900000,"o":23769.5,"h":23769.5,"l":23764.5,"c":23765,"v":16.698}
{"ts":1659153960000,"o":23765,"h":23785,"l":23764.5,"c":23768.5,"v":20.736}
{"ts":1659154020000,"o":23768.5,"h":23789,"l":23768,"c":23788.5,"v":15.831}
{"ts":1659154080000,"o":23788.5,"h":23795,"l":23788,"c":23788,"v":12.164}
{"ts":1659154140000,"o":23788,"h":23788.5,"l":23768,"c":23768,"v":29.598}
{"ts":1659154200000,"o":23768,"h":23773,"l":23763.5,"c":23768.5,"v":20.515}
{"ts":1659154260000,"o":23768.5,"h":23773.5,"l":23762.5,"c":23763,"v":25.737}
{"ts":1659154320000,"o":23763,"h":23804,"l":23756,"c":23803.5,"v":86.884}
{"ts":1659154380000,"o":23803.5,"h":23810,"l":23801.5,"c":23806.5,"v":24.69}
{"ts":1659154440000,"o":23806.5,"h":23812,"l":23794.5,"c":23802,"v":24.843}
{"ts":1659154500000,"o":23802,"h":23802.5,"l":23787.5,"c":23788,"v":9.149}
{"ts":1659154560000,"o":23788,"h":23788,"l":23765,"c":23765.5,"v":24.71}
{"ts":1659154620000,"o":23765.5,"h":23790,"l":23765,"c":23767.5,"v":48.135}
{"ts":1659154680000,"o":23767.5,"h":23767.5,"l":23767,"c":23767.5,"v":35.839}
{"ts":1659154740000,"o":23767.5,"h":23767.5,"l":23765,"c":23767,"v":15.208}
{"ts":1659154800000,"o":23767,"h":23773,"l":23766.5,"c":23769.5,"v":10.568}
{"ts":1659154860000,"o":23769.5,"h":23770,"l":23768,"c":23768,"v":29.917}
{"ts":1659154920000,"o":23768,"h":23768.5,"l":23740,"c":23740.5,"v":148.352}
{"ts":1659154980000,"o":23740.5,"h":23746.5,"l":23723,"c":23730.5,"v":125.313}
{"ts":1659155040000,"o":23730.5,"h":23735.5,"l":23710,"c":23735.5,"v":159.265}
{"ts":1659155100000,"o":23735.5,"h":23737.5,"l":23721,"c":23727,"v":34.877}
{"ts":1659155160000,"o":23727,"h":23727.5,"l":23707,"c":23727.5,"v":63.004}
{"ts":1659155220000,"o":23727.5,"h":23728.5,"l":23711.5,"c":23720,"v":46.005}
{"ts":1659155280000,"o":23720,"h":23730,"l":23714,"c":23719,"v":26.998}
{"ts":1659155340000,"o":23719,"h":23719,"l":23634,"c":23705.5,"v":923.295}
{"ts":1659155400000,"o":23705.5,"h":23718.5,"l":23680,"c":23718,"v":97.828}
{"ts":1659155460000,"o":23718,"h":23719,"l":23706,"c":23706.5,"v":36.148}
{"ts":1659155520000,"o":23706.5,"h":23730,"l":23706,"c":23720,"v":100.377}
{"ts":1659155580000,"o":23720,"h":23726,"l":23719.5,"c":23725,"v":55.011}
{"ts":1659155640000,"o":23725,"h":23726,"l":23707,"c":23707,"v":37.324}
{"ts":1659155700000,"o":23707,"h":23719,"l":23705,"c":23718.5,"v":91.616}
{"ts":1659155760000,"o":23718.5,"h":23718.5,"l":23705.5,"c":23714.5,"v":34.515}
{"ts":1659155820000,"o":23714.5,"h":23725.5,"l":23690,"c":23698.5,"v":60.775}
{"ts":1659155880000,"o":23698.5,"h":23698.5,"l":23690,"c":23690.5,"v":24.216}
{"ts":1659155940000,"o":23690.5,"h":23700,"l":23690,"c":23699.5,"v":30.909}
{"ts":1659156000000,"o":23699.5,"h":23700,"l":23692.5,"c":23692.5,"v":38.046}
{"ts":1659156060000,"o":23692.5,"h":23700,"l":23692.5,"c":23699.5,"v":25.954}
{"ts":1659156120000,"o":23699.5,"h":23704,"l":23696,"c":23696.5,"v":23.048}
{"ts":1659156180000,"o":23696.5,"h":23720,"l":23696,"c":23711,"v":110.011}
{"ts":1659156240000,"o":23711,"h":23733.5,"l":23711,"c":23733.5,"v":40.198}
{"ts":1659156300000,"o":23733.5,"h":23739,"l":23733,"c":23734,"v":74.99}
{"ts":1659156360000,"o":23734,"h":23748.5,"l":23730,"c":23748.5,"v":66.048}
{"ts":1659156420000,"o":23748.5,"h":23750.5,"l":23733,"c":23733,"v":37.803}
{"ts":1659156480000,"o":23733,"h":23741.5,"l":23728.5,"c":23738.5,"v":25.249}
{"ts":1659156540000,"o":23738.5,"h":23754,"l":23738,"c":23749,"v":116.778}
{"ts":1659156600000,"o":23749,"h":23760,"l":23747.5,"c":23751,"v":66.344}
{"ts":1659156660000,"o":23751,"h":23751.5,"l":23711,"c":23718,"v":67.57}
{"ts":1659156720000,"o":23718,"h":23718,"l":23715.5,"c":23716,"v":10.047}
{"ts":1659156780000,"o":23716,"h":23716,"l":23715.5,"c":23715.5,"v":29.189}
{"ts":1659156840000,"o":23715.5,"h":23729.5,"l":23715.5,"c":23729.5,"v":30.925}
{"ts":1659156900000,"o":23729.5,"h":23730,"l":23729.5,"c":23729.5,"v":9.506}
{"ts":1659156960000,"o":23729.5,"h":23738.5,"l":23729.5,"c":23738.5,"v":3.322}
{"ts":1659157020000,"o":23738.5,"h":23738.5,"l":23723.5,"c":23723.5,"v":18.48}
{"ts":1659157080000,"o":23723.5,"h":23729,"l":23723.5,"c":23728.5,"v":4.414}
{"ts":1659157140000,"o":23728.5,"h":23729,"l":23728.5,"c":23729,"v":5.734}
{"ts":1659157200000,"o":23729,"h":23741.5,"l":23728.5,"c":23739.5,"v":72.883}
{"ts":1659157260000,"o":23739.5,"h":23740,"l":23739.5,"c":23740,"v":11.601}
{"ts":1659157320000,"o":23740,"h":23740,"l":23731,"c":23731,"v":20.775}
{"ts":1659157380000,"o":23731,"h":23762,"l":23731,"c":23751.5,"v":99.759}
{"ts":1659157440000,"o":23751.5,"h":23757,"l":23731,"c":23741,"v":17.57}
{"ts":1659157500000,"o":23741,"h":23742,"l":23731,"c":23737,"v":12.169}
{"ts":1659157560000,"o":23737,"h":23741,"l":23737,"c":23741,"v":5.192}
{"ts":1659157620000,"o":23741,"h":23741,"l":23717.5,"c":23717.5,"v":79.283}
{"ts":1659157680000,"o":23717.5,"h":23719,"l":23716,"c":23716.5,"v":12.846}
{"ts":1659157740000,"o":23716.5,"h":23740.5,"l":23708.5,"c":23739,"v":26.611}
{"ts":1659157800000,"o":23739,"h":23739.5,"l":23734.5,"c":23738,"v":6.328}
{"ts":1659157860000,"o":23738,"h":23746,"l":23737.5,"c":23746,"v":16.017}
{"ts":1659157920000,"o":23746,"h":23746,"l":23743.5,"c":23743.5,"v":8.238}
{"ts":1659157980000,"o":23743.5,"h":23743.5,"l":23743,"c":23743.5,"v":9.345}
{"ts":1659158040000,"o":23743.5,"h":23745.5,"l":23743,"c":23745.5,"v":7.789}
{"ts":1659158100000,"o":23745.5,"h":23755,"l":23745,"c":23755,"v":30.768}
{"ts":1659158160000,"o":23755,"h":23755,"l":23750,"c":23750.5,"v":9.687}
{"ts":1659158220000,"o":23750.5,"h":23780,"l":23750.5,"c":23771.5,"v":71.301}
{"ts":1659158280000,"o":23771.5,"h":23787,"l":23771.5,"c":23775.5,"v":35.948}
{"ts":1659158340000,"o":23775.5,"h":23775.5,"l":23775,"c":23775.5,"v":23.2}
{"ts":1659158400000,"o":23775.5,"h":23776,"l":23775,"c":23776,"v":39.775}
{"ts":1659158460000,"o":23776,"h":23780,"l":23767,"c":23767,"v":20.473}
{"ts":1659158520000,"o":23767,"h":23786.5,"l":23767,"c":23784,"v":31.016}
{"ts":1659158580000,"o":23784,"h":23786,"l":23779,"c":23786,"v":19.814}
{"ts":1659158640000,"o":23786,"h":23786,"l":23754,"c":23765,"v":126.545}
{"ts":1659158700000,"o":23765,"h":23765.5,"l":23758.5,"c":23761.5,"v":17.445}
{"ts":1659158760000,"o":23761.5,"h":23762,"l":23761.5,"c":23762,"v":36.943}
{"ts":1659158820000,"o":23762,"h":23775,"l":23761.5,"c":23774,"v":16.45}
{"ts":1659158880000,"o":23774,"h":23774,"l":23773.5,"c":23773.5,"v":6.625}
{"ts":1659158940000,"o":23773.5,"h":23774,"l":23766,"c":23766.5,"v":6.13}
{"ts":1659159000000,"o":23766.5,"h":23776.5,"l":23766,"c":23768.5,"v":7.299}
{"ts":1659159060000,"o":23768.5,"h":23780,"l":23765,"c":23779.5,"v":21.107}
{"ts":1659159120000,"o":23779.5,"h":23780,"l":23775,"c":23779.5,"v":28.72}
{"ts":1659159180000,"o":23779.5,"h":23779.5,"l":23771.5,"c":23771.5,"v":14.001}
{"ts":1659159240000,"o":23771.5,"h":23784,"l":23771.5,"c":23784,"v":14.104}
{"ts":1659159300000,"o":23784,"h":23784,"l":23776,"c":23776.5,"v":16.581}
{"ts":1659159360000,"o":23776.5,"h":23776.5,"l":23776,"c":23776,"v":3.903}
{"ts":1659159420000,"o":23776,"h":23789,"l":23776,"c":23788.5,"v":16.872}
{"ts":1659159480000,"o":23788.5,"h":23789,"l":23772,"c":23780.5,"v":37.058}
{"ts":1659159540000,"o":23780.5,"h":23785,"l":23756,"c":23756.5,"v":36.82}
{"ts":1659159600000,"o":23756.5,"h":23761.5,"l":23756,"c":23761.5,"v":35.917}
{"ts":1659159660000,"o":23761.5,"h":23761.5,"l":23761,"c":23761,"v":11.66}
{"ts":1659159720000,"o":23761,"h":23778.5,"l":23761,"c":23778.5,"v":50.334}
{"ts":1659159780000,"o":23778.5,"h":23778.5,"l":23778,"c":23778,"v":2.941}
{"ts":1659159840000,"o":23778,"h":23781.5,"l":23778,"c":23781.5,"v":3.842}
{"ts":1659159900000,"o":23781.5,"h":23781.5,"l":23781,"c":23781,"v":7.688}
{"ts":1659159960000,"o":23781,"h":23781.5,"l":23770,"c":23770.5,"v":23.708}
{"ts":1659160020000,"o":23770.5,"h":23770.5,"l":23770,"c":23770,"v":17.214}
{"ts":1659160080000,"o":23770,"h":23780,"l":23770,"c":23779.5,"v":24.801}
{"ts":1659160140000,"o":23779.5,"h":23780,"l":23779.5,"c":23779.5,"v":8.848}
{"ts":1659160200000,"o":23779.5,"h":23780,"l":23775,"c":23775,"v":7.471}
{"ts":1659160260000,"o":23775,"h":23778.5,"l":23761,"c":23761.5,"v":8.335}
{"ts":1659160320000,"o":23761.5,"h":23761.5,"l":23744,"c":23745.5,"v":23.173}
{"ts":1659160380000,"o":23745.5,"h":23754,"l":23745.5,"c":23753.5,"v":23.945}
{"ts":1659160440000,"o":23753.5,"h":23763.5,"l":23753.5,"c":23760,"v":13.162}
{"ts":1659160500000,"o":23760,"h":23760,"l":23754,"c":23755,"v":17.445}
{"ts":1659160560000,"o":23755,"h":23755.5,"l":23755,"c":23755.5,"v":5.396}
{"ts":1659160620000,"o":23755.5,"h":23759.5,"l":23745,"c":23759.5,"v":30.539}
{"ts":1659160680000,"o":23759.5,"h":23766,"l":23759,"c":23763,"v":12.408}
{"ts":1659160740000,"o":23763,"h":23783,"l":23762.5,"c":23782.5,"v":40.527}
{"ts":1659160800000,"o":23782.5,"h":23783,"l":23768.5,"c":23776,"v":48.119}
{"ts":1659160860000,"o":23776,"h":23795,"l":23770,"c":23774,"v":51.221}
{"ts":1659160920000,"o":23774,"h":23779,"l":23773.5,"c":23774,"v":11.367}
{"ts":1659160980000,"o":23774,"h":23774,"l":23773.5,"c":23774,"v":5.826}
{"ts":1659161040000,"o":23774,"h":23774,"l":23762.5,"c":23763,"v":21.734}
{"ts":1659161100000,"o":23763,"h":23771,"l":23762.5,"c":23765.5,"v":8.485}
{"ts":1659161160000,"o":23765.5,"h":23771,"l":23765.5,"c":23770.5,"v":3.692}
{"ts":1659161220000,"o":23770.5,"h":23771,"l":23758.5,"c":23759.5,"v":5.239}
{"ts":1659161280000,"o":23759.5,"h":23760,"l":23759.5,"c":23760,"v":1.789}
{"ts":1659161340000,"o":23760,"h":23760,"l":23752,"c":23752.5,"v":9.94}
{"ts":1659161400000,"o":23752.5,"h":23792.5,"l":23752,"c":23786.5,"v":78.473}
{"ts":1659161460000,"o":23786.5,"h":23789.5,"l":23775.5,"c":23781.5,"v":19.421}
{"ts":1659161520000,"o":23781.5,"h":23787,"l":23781,"c":23786.5,"v":14.849}
{"ts":1659161580000,"o":23786.5,"h":23787,"l":23775,"c":23779,"v":18.392}
{"ts":1659161640000,"o":23779,"h":23779.5,"l":23770,"c":23770.5,"v":3.454}
{"ts":1659161700000,"o":23770.5,"h":23770.5,"l":23766,"c":23766.5,"v":2.702}
{"ts":1659161760000,"o":23766.5,"h":23767,"l":23766,"c":23766.5,"v":3.917}
{"ts":1659161820000,"o":23766.5,"h":23769,"l":23760.5,"c":23768.5,"v":8.94}
{"ts":1659161880000,"o":23768.5,"h":23778.5,"l":23760,"c":23760,"v":10.191}
{"ts":1659161940000,"o":23760,"h":23760.5,"l":23758,"c":23758.5,"v":6.231}
{"ts":1659162000000,"o":23758.5,"h":23759,"l":23758.5,"c":23758.5,"v":4.431}
{"ts":1659162060000,"o":23758.5,"h":23759,"l":23758.5,"c":23758.5,"v":2.09}
{"ts":1659162120000,"o":23758.5,"h":23772,"l":23758.5,"c":23771.5,"v":10.195}
{"ts":1659162180000,"o":23771.5,"h":23777,"l":23771.5,"c":23776.5,"v":7.899}
{"ts":1659162240000,"o":23776.5,"h":23790,"l":23775.5,"c":23789.5,"v":20.781}
{"ts":1659162300000,"o":23789.5,"h":23807,"l":23771,"c":23781,"v":206.787}
{"ts":1659162360000,"o":23781,"h":23825,"l":23781,"c":23824.5,"v":145.52}
{"ts":1659162420000,"o":23824.5,"h":23841.5,"l":23814.5,"c":23822,"v":134.902}
{"ts":1659162480000,"o":23822,"h":23834.5,"l":23821.5,"c":23825.5,"v":33.836}
{"ts":1659162540000,"o":23825.5,"h":23825.5,"l":23819.5,"c":23822,"v":45.483}
{"ts":1659162600000,"o":23822,"h":23827.5,"l":23800,"c":23808,"v":45.087}
{"ts":1659162660000,"o":23808,"h":23808,"l":23800,"c":23800.5,"v":35.412}
{"ts":1659162720000,"o":23800.5,"h":23800.5,"l":23800,"c":23800.5,"v":4.81}
{"ts":1659162780000,"o":23800.5,"h":23825.5,"l":23800,"c":23817,"v":30.424}
{"ts":1659162840000,"o":23817,"h":23823.5,"l":23810,"c":23810,"v":16.991}
{"ts":1659162900000,"o":23810,"h":23827.5,"l":23810,"c":23817,"v":60.091}
{"ts":1659162960000,"o":23817,"h":23823,"l":23805.5,"c":23807.5,"v":16.367}
{"ts":1659163020000,"o":23807.5,"h":23808,"l":23800.5,"c":23800.5,"v":88.267}
{"ts":1659163080000,"o":23800.5,"h":23801,"l":23800.5,"c":23801,"v":11.555}
{"ts":1659163140000,"o":23801,"h":23810,"l":23799.5,"c":23799.5,"v":27.687}
{"ts":1659163200000,"o":23799.5,"h":23801,"l":23791,"c":23793.5,"v":52.72}
{"ts":1659163260000,"o":23793.5,"h":23795.5,"l":23792,"c":23792,"v":12.078}
{"ts":1659163320000,"o":23792,"h":23792.5,"l":23782,"c":23785,"v":14.636}
{"ts":1659163380000,"o":23785,"h":23785.5,"l":23785,"c":23785.5,"v":5.798}
{"ts":1659163440000,"o":23785.5,"h":23785.5,"l":23756.5,"c":23757,"v":65.475}
{"ts":1659163500000,"o":23757,"h":23775,"l":23756.5,"c":23768,"v":35.355}
{"ts":1659163560000,"o":23768,"h":23777,"l":23752,"c":23752,"v":48.365}
{"ts":1659163620000,"o":23752,"h":23766,"l":23752,"c":23763,"v":14.444}
{"ts":1659163680000,"o":23763,"h":23769,"l":23763,"c":23768,"v":12.499}
{"ts":1659163740000,"o":23768,"h":23774.5,"l":23765.5,"c":23770,"v":9.509}
{"ts":1659163800000,"o":23770,"h":23770.5,"l":23765,"c":23765,"v":15.914}
{"ts":1659163860000,"o":23765,"h":23792,"l":23765,"c":23784.5,"v":24.728}
{"ts":1659163920000,"o":23784.5,"h":23784.5,"l":23773,"c":23778.5,"v":10.873}
{"ts":1659163980000,"o":23778.5,"h":23783.5,"l":23774.5,"c":23775,"v":10.71}
{"ts":1659164040000,"o":23775,"h":23780,"l":23774.5,"c":23779.5,"v":3.932}
{"ts":1659164100000,"o":23779.5,"h":23792,"l":23779.5,"c":23785.5,"v":27.873}
{"ts":1659164160000,"o":23785.5,"h":23798,"l":23785.5,"c":23798,"v":7.682}
{"ts":1659164220000,"o":23798,"h":23798,"l":23795,"c":23795,"v":10.194}
{"ts":1659164280000,"o":23795,"h":23798,"l":23795,"c":23797.5,"v":11.184}
{"ts":1659164340000,"o":23797.5,"h":23806.5,"l":23797.5,"c":23801.5,"v":19.84}
{"ts":1659164400000,"o":23801.5,"h":23820,"l":23801.5,"c":23808.5,"v":35.915}
{"ts":1659164460000,"o":23808.5,"h":23809,"l":23796.5,"c":23796.5,"v":14.688}
{"ts":1659164520000,"o":23796.5,"h":23812,"l":23796,"c":23811,"v":26.691}
{"ts":1659164580000,"o":23811,"h":23811,"l":23810.5,"c":23810.5,"v":9.798}
{"ts":1659164640000,"o":23810.5,"h":23814.5,"l":23810.5,"c":23814,"v":12.269}
{"ts":1659164700000,"o":23814,"h":23820,"l":23814,"c":23819.5,"v":33.627}
{"ts":1659164760000,"o":23819.5,"h":23820,"l":23818,"c":23818,"v":13.787}
{"ts":1659164820000,"o":23818,"h":23837.5,"l":23818,"c":23829.5,"v":49.966}
{"ts":1659164880000,"o":23829.5,"h":23830,"l":23812.5,"c":23828,"v":61.602}
{"ts":1659164940000,"o":23828,"h":23830,"l":23821,"c":23830,"v":75.728}
{"ts":1659165000000,"o":23830,"h":23830,"l":23805,"c":23811.5,"v":42.324}
{"ts":1659165060000,"o":23811.5,"h":23823,"l":23811.5,"c":23822.5,"v":24.464}
{"ts":1659165120000,"o":23822.5,"h":23824.5,"l":23816.5,"c":23820,"v":18.571}
{"ts":1659165180000,"o":23820,"h":23850.5,"l":23820,"c":23849.5,"v":106.177}
{"ts":1659165240000,"o":23849.5,"h":23850.5,"l":23838,"c":23838,"v":45.737}
{"ts":1659165300000,"o":23838,"h":23850,"l":23838,"c":23849.5,"v":36.787}
{"ts":1659165360000,"o":23849.5,"h":23850,"l":23827.5,"c":23827.5,"v":64.187}
{"ts":1659165420000,"o":23827.5,"h":23843,"l":23827.5,"c":23843,"v":62.205}
{"ts":1659165480000,"o":23843,"h":23850,"l":23832,"c":23839.5,"v":52.651}
{"ts":1659165540000,"o":23839.5,"h":23876.5,"l":23839,"c":23870,"v":122.864}
{"ts":1659165600000,"o":23870,"h":23872,"l":23869,"c":23869,"v":56.798}
{"ts":1659165660000,"o":23869,"h":23869.5,"l":23861.5,"c":23861.5,"v":55.261}
{"ts":1659165720000,"o":23861.5,"h":23878.5,"l":23850.5,"c":23878,"v":90.545}
{"ts":1659165780000,"o":23878,"h":23896,"l":23877.5,"c":23887,"v":87.252}
{"ts":1659165840000,"o":23887,"h":23888.5,"l":23877.5,"c":23879.5,"v":72.168}
{"ts":1659165900000,"o":23879.5,"h":23882.5,"l":23878,"c":23878,"v":17.872}
{"ts":1659165960000,"o":23878,"h":23878.5,"l":23860,"c":23860,"v":38.954}
{"ts":1659166020000,"o":23860,"h":23860.5,"l":23844.5,"c":23860.5,"v":24.37}
{"ts":1659166080000,"o":23860.5,"h":23865,"l":23859,"c":23864.5,"v":21.498}
{"ts":1659166140000,"o":23864.5,"h":23874,"l":23852.5,"c":23865,"v":27.585}
{"ts":1659166200000,"o":23865,"h":23865.5,"l":23862.5,"c":23863,"v":7.643}
{"ts":1659166260000,"o":23863,"h":23863,"l":23850.5,"c":23852.5,"v":15.448}
{"ts":1659166320000,"o":23852.5,"h":23863.5,"l":23852.5,"c":23855,"v":62.075}
{"ts":1659166380000,"o":23855,"h":23855.5,"l":23851.5,"c":23854,"v":27.185}
{"ts":1659166440000,"o":23854,"h":23874.5,"l":23854,"c":23860.5,"v":22.789}
{"ts":1659166500000,"o":23860.5,"h":23869.5,"l":23860,"c":23869.5,"v":11.1}
{"ts":1659166560000,"o":23869.5,"h":23869.5,"l":23869,"c":23869,"v":3.679}
{"ts":1659166620000,"o":23869,"h":23869.5,"l":23864,"c":23864,"v":20.906}
{"ts":1659166680000,"o":23864,"h":23864.5,"l":23863.5,"c":23864,"v":6.459}
{"ts":1659166740000,"o":23864,"h":23864,"l":23863.5,"c":23863.5,"v":4.445}
{"ts":1659166800000,"o":23863.5,"h":23864,"l":23861,"c":23861.5,"v":15.754}
{"ts":1659166860000,"o":23861.5,"h":23861.5,"l":23850,"c":23850,"v":25.101}
{"ts":1659166920000,"o":23850,"h":23856,"l":23850,"c":23856,"v":11.97}
{"ts":1659166980000,"o":23856,"h":23856,"l":23855.5,"c":23855.5,"v":6.07}
{"ts":1659167040000,"o":23855.5,"h":23856,"l":23855.5,"c":23855.5,"v":8.76}
{"ts":1659167100000,"o":23855.5,"h":23879.5,"l":23854.5,"c":23879,"v":38.159}
{"ts":1659167160000,"o":23879,"h":23879.5,"l":23850.5,"c":23876.5,"v":58.257}
{"ts":1659167220000,"o":23876.5,"h":23884,"l":23876.5,"c":23884,"v":21.106}
{"ts":1659167280000,"o":23884,"h":23894,"l":23880,"c":23880,"v":46.82}
{"ts":1659167340000,"o":23880,"h":23880.5,"l":23861,"c":23865,"v":20.073}
{"ts":1659167400000,"o":23865,"h":23879,"l":23863.5,"c":23878.5,"v":14.619}
{"ts":1659167460000,"o":23878.5,"h":23879,"l":23856.5,"c":23861,"v":19.185}
{"ts":1659167520000,"o":23861,"h":23869.5,"l":23861,"c":23865.5,"v":17.046}
{"ts":1659167580000,"o":23865.5,"h":23865.5,"l":23865,"c":23865.5,"v":9.082}
{"ts":1659167640000,"o":23865.5,"h":23865.5,"l":23865,"c":23865,"v":4.882}
{"ts":1659167700000,"o":23865,"h":23865.5,"l":23865,"c":23865,"v":3.952}
{"ts":1659167760000,"o":23865,"h":23865.5,"l":23860,"c":23860,"v":11.409}
{"ts":1659167820000,"o":23860,"h":23869.5,"l":23860,"c":23869.5,"v":31.345}
{"ts":1659167880000,"o":23869.5,"h":23869.5,"l":23850,"c":23850.5,"v":24.647}
{"ts":1659167940000,"o":23850.5,"h":23864.5,"l":23850,"c":23864,"v":24.054}
{"ts":1659168000000,"o":23864,"h":23870,"l":23864,"c":23870,"v":36.592}
{"ts":1659168060000,"o":23870,"h":23870,"l":23856.5,"c":23856.5,"v":20.438}
{"ts":1659168120000,"o":23856.5,"h":23857,"l":23851.5,"c":23851.5,"v":15.441}
{"ts":1659168180000,"o":23851.5,"h":23851.5,"l":23831,"c":23834.5,"v":37.997}
{"ts":1659168240000,"o":23834.5,"h":23847.5,"l":23834.5,"c":23844.5,"v":13.891}
{"ts":1659168300000,"o":23844.5,"h":23844.5,"l":23844,"c":23844,"v":13.347}
{"ts":1659168360000,"o":23844,"h":23844.5,"l":23844,"c":23844,"v":7.429}
{"ts":1659168420000,"o":23844,"h":23844.5,"l":23842.5,"c":23843,"v":7.668}
{"ts":1659168480000,"o":23843,"h":23850,"l":23841.5,"c":23849.5,"v":29.376}
{"ts":1659168540000,"o":23849.5,"h":23850,"l":23849.5,"c":23850,"v":5.94}
{"ts":1659168600000,"o":23850,"h":23850,"l":23841.5,"c":23841.5,"v":7.882}
{"ts":1659168660000,"o":23841.5,"h":23841.5,"l":23834.5,"c":23834.5,"v":18.23}
{"ts":1659168720000,"o":23834.5,"h":23840,"l":23834.5,"c":23839.5,"v":11.872}
{"ts":1659168780000,"o":23839.5,"h":23840,"l":23839.5,"c":23839.5,"v":12.186}
{"ts":1659168840000,"o":23839.5,"h":23840,"l":23839.5,"c":23839.5,"v":17.241}
{"ts":1659168900000,"o":23839.5,"h":23840,"l":23818,"c":23836,"v":113.355}
{"ts":1659168960000,"o":23836,"h":23840,"l":23834.5,"c":23836,"v":44.004}
{"ts":1659169020000,"o":23836,"h":23879,"l":23836,"c":23865.5,"v":72.377}
{"ts":1659169080000,"o":23865.5,"h":23874,"l":23865.5,"c":23870,"v":16.934}
{"ts":1659169140000,"o":23870,"h":23912,"l":23869.5,"c":23887,"v":243.375}
{"ts":1659169200000,"o":23887,"h":23906,"l":23886.5,"c":23905.5,"v":40.756}
{"ts":1659169260000,"o":23905.5,"h":23906,"l":23888.5,"c":23889,"v":48.237}
{"ts":1659169320000,"o":23889,"h":23899.5,"l":23888.5,"c":23899.5,"v":75.744}
{"ts":1659169380000,"o":23899.5,"h":23902,"l":23881,"c":23896,"v":157.637}
{"ts":1659169440000,"o":23896,"h":23896,"l":23878.5,"c":23885.5,"v":83.573}
{"ts":1659169500000,"o":23885.5,"h":23895,"l":23881.5,"c":23894.5,"v":18.559}
{"ts":1659169560000,"o":23894.5,"h":23895,"l":23885.5,"c":23886,"v":15.913}
{"ts":1659169620000,"o":23886,"h":23895,"l":23885.5,"c":23888.5,"v":25.246}
{"ts":1659169680000,"o":23888.5,"h":23900,"l":23888.5,"c":23893,"v":41.187}
{"ts":1659169740000,"o":23893,"h":23893.5,"l":23858,"c":23872.5,"v":95.378}
{"ts":1659169800000,"o":23872.5,"h":23872.5,"l":23866,"c":23866,"v":26.361}
{"ts":1659169860000,"o":23866,"h":23877.5,"l":23861,"c":23877.5,"v":18.58}
{"ts":1659169920000,"o":23877.5,"h":23877.5,"l":23877,"c":23877,"v":3.697}
{"ts":1659169980000,"o":23877,"h":23895.5,"l":23874.5,"c":23893,"v":18.409}
{"ts":1659170040000,"o":23893,"h":23903,"l":23858,"c":23858,"v":133.997}
{"ts":1659170100000,"o":23858,"h":23858.5,"l":23846,"c":23850,"v":38.266}
{"ts":1659170160000,"o":23850,"h":23850,"l":23823,"c":23838.5,"v":108.842}
{"ts":1659170220000,"o":23838.5,"h":23853.5,"l":23838.5,"c":23853.5,"v":26.755}
{"ts":1659170280000,"o":23853.5,"h":23853.5,"l":23850,"c":23850,"v":3.37}
{"ts":1659170340000,"o":23850,"h":23850.5,"l":23850,"c":23850.5,"v":3.037}
{"ts":1659170400000,"o":23850.5,"h":23850.5,"l":23840,"c":23850,"v":10.027}
{"ts":1659170460000,"o":23850,"h":23870,"l":23850,"c":23869.5,"v":26.53}
{"ts":1659170520000,"o":23869.5,"h":23890,"l":23869.5,"c":23890,"v":21.924}
{"ts":1659170580000,"o":23890,"h":23890,"l":23878.5,"c":23879,"v":7.058}
{"ts":1659170640000,"o":23879,"h":23893.5,"l":23879,"c":23892,"v":35.999}
{"ts":1659170700000,"o":23892,"h":23893.5,"l":23885,"c":23889,"v":21.853}
{"ts":1659170760000,"o":23889,"h":23933,"l":23889,"c":23914,"v":277.167}
{"ts":1659170820000,"o":23914,"h":23914,"l":23883.5,"c":23883.5,"v":59.459}
{"ts":1659170880000,"o":23883.5,"h":23891,"l":23872,"c":23872,"v":44.665}
{"ts":1659170940000,"o":23872,"h":23893,"l":23871.5,"c":23886,"v":13.275}
{"ts":1659171000000,"o":23886,"h":23895,"l":23886,"c":23891.5,"v":14.046}
{"ts":1659171060000,"o":23891.5,"h":23892,"l":23872.5,"c":23875,"v":16.641}
{"ts":1659171120000,"o":23875,"h":23887,"l":23874,"c":23887,"v":8.857}
{"ts":1659171180000,"o":23887,"h":23887.5,"l":23882,"c":23882,"v":11.519}
{"ts":1659171240000,"o":23882,"h":23897,"l":23882,"c":23890.5,"v":62.605}
{"ts":1659171300000,"o":23890.5,"h":23891,"l":23886,"c":23888,"v":37.223}
{"ts":1659171360000,"o":23888,"h":23902,"l":23881.5,"c":23882,"v":28.958}
{"ts":1659171420000,"o":23882,"h":23882,"l":23864,"c":23868,"v":32.487}
{"ts":1659171480000,"o":23868,"h":23885.5,"l":23867.5,"c":23885,"v":13.701}
{"ts":1659171540000,"o":23885,"h":23885,"l":23875.5,"c":23881,"v":10.141}
{"ts":1659171600000,"o":23881,"h":23890,"l":23881,"c":23886,"v":29.211}
{"ts":1659171660000,"o":23886,"h":23886.5,"l":23870,"c":23870,"v":8.821}
{"ts":1659171720000,"o":23870,"h":23871,"l":23866,"c":23871,"v":20.015}
{"ts":1659171780000,"o":23871,"h":23876.5,"l":23868.5,"c":23871.5,"v":20.386}
{"ts":1659171840000,"o":23871.5,"h":23897,"l":23871.5,"c":23894,"v":11.195}
{"ts":1659171900000,"o":23894,"h":23894,"l":23877.5,"c":23890,"v":13.881}
{"ts":1659171960000,"o":23890,"h":23893,"l":23883.5,"c":23888,"v":13.027}
{"ts":1659172020000,"o":23888,"h":23888,"l":23887.5,"c":23887.5,"v":7.151}
{"ts":1659172080000,"o":23887.5,"h":23888,"l":23887.5,"c":23887.5,"v":6.209}
{"ts":1659172140000,"o":23887.5,"h":23894,"l":23876.5,"c":23880,"v":21.779}
{"ts":1659172200000,"o":23880,"h":23882.5,"l":23877.5,"c":23882,"v":7.428}
{"ts":1659172260000,"o":23882,"h":23898,"l":23882,"c":23898,"v":16.432}
{"ts":1659172320000,"o":23898,"h":23899,"l":23891.5,"c":23899,"v":11.509}
{"ts":1659172380000,"o":23899,"h":23905,"l":23896,"c":23898.5,"v":29.456}
{"ts":1659172440000,"o":23898.5,"h":23904,"l":23898.5,"c":23903.5,"v":31.049}
{"ts":1659172500000,"o":23903.5,"h":23903.5,"l":23901.5,"c":23902,"v":14.473}
{"ts":1659172560000,"o":23902,"h":23902,"l":23901.5,"c":23902,"v":12.686}
{"ts":1659172620000,"o":23902,"h":23902,"l":23885.5,"c":23885.5,"v":25.87}
{"ts":1659172680000,"o":23885.5,"h":23891.5,"l":23885.5,"c":23891.5,"v":6.089}
{"ts":1659172740000,"o":23891.5,"h":23892.5,"l":23889.5,"c":23892,"v":9.4}
{"ts":1659172800000,"o":23892,"h":23896.5,"l":23892,"c":23896,"v":17.296}
{"ts":1659172860000,"o":23896,"h":23899.5,"l":23890,"c":23890,"v":30.616}
{"ts":1659172920000,"o":23890,"h":23905,"l":23890,"c":23905,"v":16.4}
{"ts":1659172980000,"o":23905,"h":23905,"l":23902,"c":23902,"v":9.104}
{"ts":1659173040000,"o":23902,"h":23918,"l":23902,"c":23914,"v":33.757}
{"ts":1659173100000,"o":23914,"h":23914,"l":23892.5,"c":23893,"v":38.806}
{"ts":1659173160000,"o":23893,"h":23897,"l":23892,"c":23892,"v":7.241}
{"ts":1659173220000,"o":23892,"h":23895,"l":23881,"c":23881,"v":56.201}
{"ts":1659173280000,"o":23881,"h":23890,"l":23881,"c":23889.5,"v":18.401}
{"ts":1659173340000,"o":23889.5,"h":23890,"l":23889.5,"c":23889.5,"v":11.328}
{"ts":1659173400000,"o":23889.5,"h":23900,"l":23886.5,"c":23899.5,"v":24.601}
{"ts":1659173460000,"o":23899.5,"h":23907,"l":23899.5,"c":23907,"v":17.63}
{"ts":1659173520000,"o":23907,"h":23907,"l":23881,"c":23884.5,"v":19.752}
{"ts":1659173580000,"o":23884.5,"h":23887.5,"l":23883,"c":23885.5,"v":26.719}
{"ts":1659173640000,"o":23885.5,"h":23886,"l":23885.5,"c":23886,"v":12.236}
{"ts":1659173700000,"o":23886,"h":23895,"l":23885.5,"c":23893.5,"v":10.932}
{"ts":1659173760000,"o":23893.5,"h":23910,"l":23893,"c":23909.5,"v":16.699}
{"ts":1659173820000,"o":23909.5,"h":23939,"l":23904,"c":23915.5,"v":164.88}
{"ts":1659173880000,"o":23915.5,"h":23927,"l":23913,"c":23926.5,"v":44.372}
{"ts":1659173940000,"o":23926.5,"h":23926.5,"l":23918,"c":23918.5,"v":9.081}
{"ts":1659174000000,"o":23918.5,"h":23924,"l":23915.5,"c":23924,"v":99.034}
{"ts":1659174060000,"o":23924,"h":23924,"l":23903,"c":23904.5,"v":19.968}
{"ts":1659174120000,"o":23904.5,"h":23916,"l":23904.5,"c":23911,"v":21.097}
{"ts":1659174180000,"o":23911,"h":23914,"l":23910.5,"c":23912.5,"v":11.821}
{"ts":1659174240000,"o":23912.5,"h":23912.5,"l":23912,"c":23912,"v":19.01}
{"ts":1659174300000,"o":23912,"h":23919,"l":23906,"c":23906.5,"v":12.783}
{"ts":1659174360000,"o":23906.5,"h":23906.5,"l":23895.5,"c":23895.5,"v":23.792}
{"ts":1659174420000,"o":23895.5,"h":23895.5,"l":23880,"c":23880.5,"v":44.51}
{"ts":1659174480000,"o":23880.5,"h":23880.5,"l":23845,"c":23857,"v":126.554}
{"ts":1659174540000,"o":23857,"h":23862.5,"l":23825,"c":23826.5,"v":218.618}
{"ts":1659174600000,"o":23826.5,"h":23848,"l":23825,"c":23844.5,"v":92.165}
{"ts":1659174660000,"o":23844.5,"h":23865,"l":23831.5,"c":23850,"v":273.592}
{"ts":1659174720000,"o":23850,"h":23864,"l":23840.5,"c":23863.5,"v":67.229}
{"ts":1659174780000,"o":23863.5,"h":23865.5,"l":23848,"c":23865.5,"v":42.077}
{"ts":1659174840000,"o":23865.5,"h":23904,"l":23865,"c":23877.5,"v":142.907}
{"ts":1659174900000,"o":23877.5,"h":23887.5,"l":23871.5,"c":23887.5,"v":33.723}
{"ts":1659174960000,"o":23887.5,"h":23887.5,"l":23877,"c":23883.5,"v":77.313}
{"ts":1659175020000,"o":23883.5,"h":23893,"l":23883,"c":23893,"v":35.406}
{"ts":1659175080000,"o":23893,"h":23903.5,"l":23890,"c":23898.5,"v":156.729}
{"ts":1659175140000,"o":23898.5,"h":23907,"l":23893,"c":23901,"v":62.383}
{"ts":1659175200000,"o":23901,"h":23906.5,"l":23896.5,"c":23906,"v":42.607}
{"ts":1659175260000,"o":23906,"h":23910,"l":23882,"c":23882,"v":59.512}
{"ts":1659175320000,"o":23882,"h":23882,"l":23836,"c":23836.5,"v":191.235}
{"ts":1659175380000,"o":23836.5,"h":23843.5,"l":23812,"c":23815,"v":286.284}
{"ts":1659175440000,"o":23815,"h":23827,"l":23760,"c":23781,"v":301.062}
{"ts":1659175500000,"o":23781,"h":23800.5,"l":23774,"c":23792.5,"v":143.474}
{"ts":1659175560000,"o":23792.5,"h":23800.5,"l":23785,"c":23789.5,"v":61.613}
{"ts":1659175620000,"o":23789.5,"h":23795,"l":23789.5,"c":23790,"v":44.752}
{"ts":1659175680000,"o":23790,"h":23806.5,"l":23787,"c":23793.5,"v":87.302}
{"ts":1659175740000,"o":23793.5,"h":23793.5,"l":23773,"c":23785,"v":153.943}
{"ts":1659175800000,"o":23785,"h":23794,"l":23780,"c":23793.5,"v":70.76}
{"ts":1659175860000,"o":23793.5,"h":23802.5,"l":23793,"c":23798,"v":34.937}
{"ts":1659175920000,"o":23798,"h":23798.5,"l":23784.5,"c":23793.5,"v":28.217}
{"ts":1659175980000,"o":23793.5,"h":23793.5,"l":23738.5,"c":23769.5,"v":231.601}
{"ts":1659176040000,"o":23769.5,"h":23769.5,"l":23760,"c":23765,"v":85.783}
{"ts":1659176100000,"o":23765,"h":23765,"l":23720.5,"c":23729.5,"v":269.093}
{"ts":1659176160000,"o":23729.5,"h":23753.5,"l":23725,"c":23749.5,"v":80.401}
{"ts":1659176220000,"o":23749.5,"h":23760,"l":23736,"c":23759.5,"v":75.613}
{"ts":1659176280000,"o":23759.5,"h":23775.5,"l":23747.5,"c":23764,"v":141.017}
{"ts":1659176340000,"o":23764,"h":23791,"l":23763.5,"c":23779.5,"v":74.879}
{"ts":1659176400000,"o":23779.5,"h":23791,"l":23779.5,"c":23791,"v":58.216}
{"ts":1659176460000,"o":23791,"h":23819,"l":23790.5,"c":23810,"v":158.461}
{"ts":1659176520000,"o":23810,"h":23810,"l":23790,"c":23794,"v":84.104}
{"ts":1659176580000,"o":23794,"h":23794.5,"l":23777.5,"c":23788,"v":125.397}
{"ts":1659176640000,"o":23788,"h":23788,"l":23777,"c":23777.5,"v":19.129}
{"ts":1659176700000,"o":23777.5,"h":23777.5,"l":23777,"c":23777.5,"v":32.053}
{"ts":1659176760000,"o":23777.5,"h":23790.5,"l":23777,"c":23781.5,"v":206.109}
{"ts":1659176820000,"o":23781.5,"h":23806,"l":23781.5,"c":23804.5,"v":49.457}
{"ts":1659176880000,"o":23804.5,"h":23820,"l":23793,"c":23813.5,"v":120.432}
{"ts":1659176940000,"o":23813.5,"h":23813.5,"l":23808.5,"c":23811.5,"v":30.251}
{"ts":1659177000000,"o":23811.5,"h":23837.5,"l":23811.5,"c":23827.5,"v":225.228}
{"ts":1659177060000,"o":23827.5,"h":23835.5,"l":23827,"c":23835.5,"v":37.167}
{"ts":1659177120000,"o":23835.5,"h":23837.5,"l":23835,"c":23837,"v":19.465}
{"ts":1659177180000,"o":23837,"h":23837.5,"l":23814.5,"c":23833,"v":38.425}
{"ts":1659177240000,"o":23833,"h":23833.5,"l":23830,"c":23830,"v":26.366}
{"ts":1659177300000,"o":23830,"h":23830.5,"l":23796,"c":23796.5,"v":58.661}
{"ts":1659177360000,"o":23796.5,"h":23808.5,"l":23796,"c":23808,"v":17.319}
{"ts":1659177420000,"o":23808,"h":23824,"l":23808,"c":23824,"v":30.671}
{"ts":1659177480000,"o":23824,"h":23824,"l":23804,"c":23820,"v":27.893}
{"ts":1659177540000,"o":23820,"h":23820.5,"l":23820,"c":23820,"v":5.078}
{"ts":1659177600000,"o":23820,"h":23827.5,"l":23820,"c":23820.5,"v":9.967}
{"ts":1659177660000,"o":23820.5,"h":23822.5,"l":23819.5,"c":23820,"v":11.47}
{"ts":1659177720000,"o":23820,"h":23820,"l":23811,"c":23815.5,"v":5.957}
{"ts":1659177780000,"o":23815.5,"h":23816,"l":23815.5,"c":23815.5,"v":7.897}
{"ts":1659177840000,"o":23815.5,"h":23816,"l":23780,"c":23780,"v":63.17}
{"ts":1659177900000,"o":23780,"h":23799.5,"l":23780,"c":23796,"v":25.084}
{"ts":1659177960000,"o":23796,"h":23799.5,"l":23796,"c":23799,"v":4.694}
{"ts":1659178020000,"o":23799,"h":23801.5,"l":23799,"c":23801,"v":9.545}
{"ts":1659178080000,"o":23801,"h":23813.5,"l":23801,"c":23813,"v":14.702}
{"ts":1659178140000,"o":23813,"h":23818,"l":23813,"c":23817.5,"v":8.06}
{"ts":1659178200000,"o":23817.5,"h":23823.5,"l":23817.5,"c":23823.5,"v":17.971}
{"ts":1659178260000,"o":23823.5,"h":23823.5,"l":23815,"c":23819.5,"v":9.205}
{"ts":1659178320000,"o":23819.5,"h":23825,"l":23819.5,"c":23825,"v":13.087}
{"ts":1659178380000,"o":23825,"h":23830.5,"l":23824.5,"c":23825.5,"v":26.407}
{"ts":1659178440000,"o":23825.5,"h":23827,"l":23800.5,"c":23806.5,"v":33.103}
{"ts":1659178500000,"o":23806.5,"h":23826,"l":23806.5,"c":23825.5,"v":33.4}
{"ts":1659178560000,"o":23825.5,"h":23837,"l":23825.5,"c":23834.5,"v":27.662}
{"ts":1659178620000,"o":23834.5,"h":23834.5,"l":23834,"c":23834.5,"v":19.987}
{"ts":1659178680000,"o":23834.5,"h":23834.5,"l":23825,"c":23829.5,"v":13.182}
{"ts":1659178740000,"o":23829.5,"h":23829.5,"l":23805,"c":23806,"v":93.515}
{"ts":1659178800000,"o":23806,"h":23806,"l":23800,"c":23800,"v":13.153}
{"ts":1659178860000,"o":23800,"h":23809,"l":23800,"c":23806.5,"v":18.624}
{"ts":1659178920000,"o":23806.5,"h":23813,"l":23806.5,"c":23813,"v":3.754}
{"ts":1659178980000,"o":23813,"h":23813,"l":23812.5,"c":23812.5,"v":8.628}
{"ts":1659179040000,"o":23812.5,"h":23813,"l":23805,"c":23805.5,"v":8.919}
{"ts":1659179100000,"o":23805.5,"h":23810.5,"l":23805,"c":23810.5,"v":17.199}
{"ts":1659179160000,"o":23810.5,"h":23814.5,"l":23810,"c":23814.5,"v":4.582}
{"ts":1659179220000,"o":23814.5,"h":23815,"l":23814,"c":23815,"v":5.521}
{"ts":1659179280000,"o":23815,"h":23825,"l":23814.5,"c":23825,"v":13.975}
{"ts":1659179340000,"o":23825,"h":23840,"l":23824.5,"c":23828,"v":36.02}
{"ts":1659179400000,"o":23828,"h":23828,"l":23816,"c":23818,"v":13.924}
{"ts":1659179460000,"o":23818,"h":23822,"l":23814,"c":23820,"v":15.176}
{"ts":1659179520000,"o":23820,"h":23827.5,"l":23819.5,"c":23827.5,"v":28.399}
{"ts":1659179580000,"o":23827.5,"h":23830.5,"l":23825,"c":23825.5,"v":5.64}
{"ts":1659179640000,"o":23825.5,"h":23834,"l":23825,"c":23832,"v":34.44}
{"ts":1659179700000,"o":23832,"h":23832,"l":23824,"c":23826,"v":20.4}
{"ts":1659179760000,"o":23826,"h":23826.5,"l":23822,"c":23822.5,"v":22.573}
{"ts":1659179820000,"o":23822.5,"h":23822.5,"l":23810,"c":23810,"v":14.884}
{"ts":1659179880000,"o":23810,"h":23822.5,"l":23810,"c":23822,"v":10.569}
{"ts":1659179940000,"o":23822,"h":23823.5,"l":23815.5,"c":23823,"v":4.045}
{"ts":1659180000000,"o":23823,"h":23823.5,"l":23823,"c":23823.5,"v":3.687}
{"ts":1659180060000,"o":23823.5,"h":23823.5,"l":23823,"c":23823,"v":25.189}
{"ts":1659180120000,"o":23823,"h":23849.5,"l":23823,"c":23847,"v":94.484}
{"ts":1659180180000,"o":23847,"h":23860,"l":23838,"c":23860,"v":50.175}
{"ts":1659180240000,"o":23860,"h":23929.5,"l":23852,"c":23903.5,"v":645.594}
{"ts":1659180300000,"o":23903.5,"h":23922.5,"l":23902,"c":23910.5,"v":138.464}
{"ts":1659180360000,"o":23910.5,"h":23910.5,"l":23905,"c":23909.5,"v":102.096}
{"ts":1659180420000,"o":23909.5,"h":23913.5,"l":23902,"c":23902,"v":93.525}
{"ts":1659180480000,"o":23902,"h":23914.5,"l":23902,"c":23902.5,"v":219.462}
{"ts":1659180540000,"o":23902.5,"h":23902.5,"l":23897.5,"c":23898,"v":40.685}
{"ts":1659180600000,"o":23898,"h":23921,"l":23897.5,"c":23921,"v":56.27}
{"ts":1659180660000,"o":23921,"h":23924,"l":23905,"c":23919,"v":286.634}
{"ts":1659180720000,"o":23919,"h":23920,"l":23907.5,"c":23920,"v":40.236}
{"ts":1659180780000,"o":23920,"h":23920,"l":23906.5,"c":23909,"v":100.858}
{"ts":1659180840000,"o":23909,"h":23915,"l":23908,"c":23915,"v":27.03}
{"ts":1659180900000,"o":23915,"h":23925,"l":23914.5,"c":23925,"v":68.809}
{"ts":1659180960000,"o":23925,"h":23950,"l":23924.5,"c":23943,"v":339.395}
{"ts":1659181020000,"o":23943,"h":23950,"l":23942.5,"c":23945,"v":98.894}
{"ts":1659181080000,"o":23945,"h":23955,"l":23940,"c":23941.5,"v":221.358}
{"ts":1659181140000,"o":23941.5,"h":23959,"l":23941,"c":23953,"v":81.746}
{"ts":1659181200000,"o":23953,"h":23967.5,"l":23940,"c":23967.5,"v":114.48}
{"ts":1659181260000,"o":23967.5,"h":23983,"l":23952,"c":23969,"v":388.099}
{"ts":1659181320000,"o":23969,"h":23970.5,"l":23963.5,"c":23963.5,"v":84.651}
{"ts":1659181380000,"o":23963.5,"h":23981,"l":23963,"c":23963.5,"v":82.097}
{"ts":1659181440000,"o":23963.5,"h":24042,"l":23963,"c":24013,"v":821.855}
{"ts":1659181500000,"o":24013,"h":24029.5,"l":23987.5,"c":23988,"v":262.538}
{"ts":1659181560000,"o":23988,"h":23988,"l":23951.5,"c":23954,"v":224.915}
{"ts":1659181620000,"o":23954,"h":23980.5,"l":23950,"c":23959.5,"v":195.34}
{"ts":1659181680000,"o":23959.5,"h":23966,"l":23953,"c":23962,"v":65.093}
{"ts":1659181740000,"o":23962,"h":23967,"l":23961.5,"c":23966,"v":29.663}
{"ts":1659181800000,"o":23966,"h":23966,"l":23955,"c":23955.5,"v":61.069}
{"ts":1659181860000,"o":23955.5,"h":23955.5,"l":23939,"c":23940,"v":82.574}
{"ts":1659181920000,"o":23940,"h":23970,"l":23940,"c":23961.5,"v":67.177}
{"ts":1659181980000,"o":23961.5,"h":23964.5,"l":23950.5,"c":23957,"v":29.516}
{"ts":1659182040000,"o":23957,"h":23962,"l":23957,"c":23960,"v":16.196}
{"ts":1659182100000,"o":23960,"h":23969,"l":23954.5,"c":23957,"v":42.373}
{"ts":1659182160000,"o":23957,"h":23966,"l":23956.5,"c":23963.5,"v":13.328}
{"ts":1659182220000,"o":23963.5,"h":23969.5,"l":23940.5,"c":23952.5,"v":43.05}
{"ts":1659182280000,"o":23952.5,"h":23953,"l":23935,"c":23936,"v":37.206}
{"ts":1659182340000,"o":23936,"h":23942,"l":23935.5,"c":23942,"v":31.288}
{"ts":1659182400000,"o":23942,"h":23949,"l":23939.5,"c":23939.5,"v":30.096}
{"ts":1659182460000,"o":23939.5,"h":23950,"l":23939.5,"c":23943,"v":112.527}
{"ts":1659182520000,"o":23943,"h":23949,"l":23942.5,"c":23949,"v":16.697}
{"ts":1659182580000,"o":23949,"h":23960.5,"l":23948.5,"c":23953.5,"v":19.664}
{"ts":1659182640000,"o":23953.5,"h":23966,"l":23953,"c":23962,"v":33.35}
{"ts":1659182700000,"o":23962,"h":23965,"l":23950,"c":23950.5,"v":89.272}
{"ts":1659182760000,"o":23950.5,"h":23951,"l":23950,"c":23950.5,"v":12.136}
{"ts":1659182820000,"o":23950.5,"h":23960,"l":23950.5,"c":23960,"v":29.758}
{"ts":1659182880000,"o":23960,"h":23968,"l":23959.5,"c":23966.5,"v":17.152}
{"ts":1659182940000,"o":23966.5,"h":23972,"l":23965.5,"c":23969.5,"v":82.359}
{"ts":1659183000000,"o":23969.5,"h":23978.5,"l":23969.5,"c":23974.5,"v":57.579}
{"ts":1659183060000,"o":23974.5,"h":23976.5,"l":23974.5,"c":23976,"v":22.446}
{"ts":1659183120000,"o":23976,"h":23979.5,"l":23976,"c":23978.5,"v":32.888}
{"ts":1659183180000,"o":23978.5,"h":23981,"l":23972.5,"c":23972.5,"v":120.587}
{"ts":1659183240000,"o":23972.5,"h":23992,"l":23953.5,"c":23981.5,"v":324.754}
{"ts":1659183300000,"o":23981.5,"h":23982,"l":23978,"c":23978.5,"v":34.709}
{"ts":1659183360000,"o":23978.5,"h":23978.5,"l":23965,"c":23970,"v":46.23}
{"ts":1659183420000,"o":23970,"h":23970,"l":23913,"c":23920,"v":151.835}
{"ts":1659183480000,"o":23920,"h":23950,"l":23909,"c":23939,"v":269.063}
{"ts":1659183540000,"o":23939,"h":23959.5,"l":23938.5,"c":23959.5,"v":51.841}
{"ts":1659183600000,"o":23959.5,"h":24027,"l":23958.5,"c":24025,"v":358.383}
{"ts":1659183660000,"o":24025,"h":24035,"l":24012.5,"c":24026.5,"v":210.064}
{"ts":1659183720000,"o":24026.5,"h":24030,"l":24022,"c":24030,"v":110.078}
{"ts":1659183780000,"o":24030,"h":24092,"l":24029.5,"c":24056.5,"v":691.191}
{"ts":1659183840000,"o":24056.5,"h":24057,"l":24025,"c":24028.5,"v":184.142}
{"ts":1659183900000,"o":24028.5,"h":24041.5,"l":24027,"c":24030,"v":56.914}
{"ts":1659183960000,"o":24030,"h":24044,"l":24029.5,"c":24043.5,"v":46.378}
{"ts":1659184020000,"o":24043.5,"h":24077,"l":24043.5,"c":24057.5,"v":160.351}
{"ts":1659184080000,"o":24057.5,"h":24092,"l":24057.5,"c":24081.5,"v":547.815}
{"ts":1659184140000,"o":24081.5,"h":24170,"l":24071,"c":24155,"v":1104.684}
{"ts":1659184200000,"o":24155,"h":24191,"l":24120,"c":24178.5,"v":568.43}
{"ts":1659184260000,"o":24178.5,"h":24179,"l":24102.5,"c":24104,"v":465.26}
{"ts":1659184320000,"o":24104,"h":24164.5,"l":24100.5,"c":24108,"v":309.108}
{"ts":1659184380000,"o":24108,"h":24161,"l":24108,"c":24156.5,"v":269.888}
{"ts":1659184440000,"o":24156.5,"h":24275,"l":24156.5,"c":24256.5,"v":1412.897}
{"ts":1659184500000,"o":24256.5,"h":24259.5,"l":24215,"c":24228,"v":593.61}
{"ts":1659184560000,"o":24228,"h":24238,"l":24201,"c":24215.5,"v":271.268}
{"ts":1659184620000,"o":24215.5,"h":24249,"l":24211.5,"c":24246.5,"v":146.33}
{"ts":1659184680000,"o":24246.5,"h":24246.5,"l":24205,"c":24218.5,"v":181.312}
{"ts":1659184740000,"o":24218.5,"h":24222.5,"l":24194,"c":24194,"v":120.645}
{"ts":1659184800000,"o":24194,"h":24200,"l":24101,"c":24132,"v":615.874}
{"ts":1659184860000,"o":24132,"h":24200,"l":24132,"c":24175.5,"v":242.328}
{"ts":1659184920000,"o":24175.5,"h":24188,"l":24169,"c":24180,"v":108.306}
{"ts":1659184980000,"o":24180,"h":24198,"l":24145,"c":24192,"v":165.548}
{"ts":1659185040000,"o":24192,"h":24199,"l":24187,"c":24190.5,"v":100.74}
{"ts":1659185100000,"o":24190.5,"h":24199,"l":24166,"c":24198,"v":152.73}
{"ts":1659185160000,"o":24198,"h":24298.5,"l":24182.5,"c":24279.5,"v":870.818}
{"ts":1659185220000,"o":24279.5,"h":24333,"l":24277,"c":24299,"v":838.726}
{"ts":1659185280000,"o":24299,"h":24325.5,"l":24280,"c":24309.5,"v":472.996}
{"ts":1659185340000,"o":24309.5,"h":24314.5,"l":24285,"c":24300.5,"v":369.346}
{"ts":1659185400000,"o":24300.5,"h":24303.5,"l":24282,"c":24289.5,"v":235.428}
{"ts":1659185460000,"o":24289.5,"h":24295,"l":24261.5,"c":24262,"v":161.137}
{"ts":1659185520000,"o":24262,"h":24293,"l":24258.5,"c":24289,"v":119.788}
{"ts":1659185580000,"o":24289,"h":24294,"l":24262,"c":24275.5,"v":157.836}
{"ts":1659185640000,"o":24275.5,"h":24287.5,"l":24268,"c":24279.5,"v":66.377}
{"ts":1659185700000,"o":24279.5,"h":24299,"l":24270,"c":24287.5,"v":190.753}
{"ts":1659185760000,"o":24287.5,"h":24359,"l":24287,"c":24328.5,"v":411.147}
{"ts":1659185820000,"o":24328.5,"h":24335.5,"l":24289.5,"c":24304,"v":251.056}
{"ts":1659185880000,"o":24304,"h":24309.5,"l":24292.5,"c":24305,"v":139.838}
{"ts":1659185940000,"o":24305,"h":24375,"l":24304.5,"c":24363,"v":656.435}
{"ts":1659186000000,"o":24363,"h":24376.5,"l":24333,"c":24342.5,"v":237.306}
{"ts":1659186060000,"o":24342.5,"h":24347,"l":24330,"c":24334.5,"v":193.765}
{"ts":1659186120000,"o":24334.5,"h":24335,"l":24310,"c":24319.5,"v":223.625}
{"ts":1659186180000,"o":24319.5,"h":24377.5,"l":24314,"c":24361,"v":389.317}
{"ts":1659186240000,"o":24361,"h":24399,"l":24360.5,"c":24396,"v":777.545}
{"ts":1659186300000,"o":24396,"h":24450,"l":24396,"c":24434,"v":1695.68}
{"ts":1659186360000,"o":24434,"h":24540,"l":24425,"c":24437,"v":2211.812}
{"ts":1659186420000,"o":24437,"h":24563.5,"l":24437,"c":24552,"v":867.086}
{"ts":1659186480000,"o":24552,"h":24695,"l":24523.5,"c":24588,"v":3650.911}
{"ts":1659186540000,"o":24588,"h":24600,"l":24542.5,"c":24576.5,"v":649.396}
{"ts":1659186600000,"o":24576.5,"h":24590,"l":24475,"c":24482.5,"v":1229.113}
{"ts":1659186660000,"o":24482.5,"h":24519.5,"l":24460,"c":24518.5,"v":623.254}
{"ts":1659186720000,"o":24518.5,"h":24519.5,"l":24432,"c":24444.5,"v":468.314}
{"ts":1659186780000,"o":24444.5,"h":24494,"l":24436,"c":24486.5,"v":188.838}
{"ts":1659186840000,"o":24486.5,"h":24510,"l":24470,"c":24484,"v":300.002}
{"ts":1659186900000,"o":24484,"h":24550.5,"l":24484,"c":24543.5,"v":276.351}
{"ts":1659186960000,"o":24543.5,"h":24546,"l":24512,"c":24531.5,"v":268.466}
{"ts":1659187020000,"o":24531.5,"h":24543,"l":24506.5,"c":24523,"v":300.575}
{"ts":1659187080000,"o":24523,"h":24546,"l":24520,"c":24545,"v":196.218}
{"ts":1659187140000,"o":24545,"h":24589.5,"l":24545,"c":24589.5,"v":346.576}
{"ts":1659187200000,"o":24589.5,"h":24593,"l":24564,"c":24579.5,"v":196.447}
{"ts":1659187260000,"o":24579.5,"h":24579.5,"l":24535.5,"c":24545,"v":204.269}
{"ts":1659187320000,"o":24545,"h":24551,"l":24488,"c":24510,"v":362.291}
{"ts":1659187380000,"o":24510,"h":24529.5,"l":24480.5,"c":24504,"v":285.095}
{"ts":1659187440000,"o":24504,"h":24529.5,"l":24504,"c":24509,"v":137.634}
{"ts":1659187500000,"o":24509,"h":24512,"l":24506,"c":24506,"v":43.967}
{"ts":1659187560000,"o":24506,"h":24506,"l":24458.5,"c":24463,"v":378.362}
{"ts":1659187620000,"o":24463,"h":24499.5,"l":24461,"c":24484,"v":262.366}
{"ts":1659187680000,"o":24484,"h":24500,"l":24480.5,"c":24500,"v":176.684}
{"ts":1659187740000,"o":24500,"h":24523.5,"l":24499.5,"c":24517.5,"v":179.903}
{"ts":1659187800000,"o":24517.5,"h":24517.5,"l":24491,"c":24501.5,"v":156.327}
{"ts":1659187860000,"o":24501.5,"h":24533,"l":24490.5,"c":24525,"v":160.907}
{"ts":1659187920000,"o":24525,"h":24540,"l":24499.5,"c":24504,"v":115.234}
{"ts":1659187980000,"o":24504,"h":24528.5,"l":24500.5,"c":24508,"v":72.022}
{"ts":1659188040000,"o":24508,"h":24508,"l":24491,"c":24491.5,"v":57.022}
{"ts":1659188100000,"o":24491.5,"h":24494,"l":24460,"c":24465,"v":438.17}
{"ts":1659188160000,"o":24465,"h":24473.5,"l":24461,"c":24461,"v":100.914}
{"ts":1659188220000,"o":24461,"h":24461.5,"l":24383.5,"c":24403,"v":796.169}
{"ts":1659188280000,"o":24403,"h":24450,"l":24402.5,"c":24450,"v":172.393}
{"ts":1659188340000,"o":24450,"h":24450,"l":24416,"c":24416.5,"v":119.04}
{"ts":1659188400000,"o":24416.5,"h":24440.5,"l":24416,"c":24439.5,"v":129.124}
{"ts":1659188460000,"o":24439.5,"h":24440,"l":24418,"c":24430,"v":87.078}
{"ts":1659188520000,"o":24430,"h":24439.5,"l":24426,"c":24439.5,"v":38.564}
{"ts":1659188580000,"o":24439.5,"h":24482,"l":24439,"c":24481,"v":171.059}
{"ts":1659188640000,"o":24481,"h":24528,"l":24481,"c":24511.5,"v":371.127}
{"ts":1659188700000,"o":24511.5,"h":24525,"l":24497.5,"c":24498.5,"v":159.469}
{"ts":1659188760000,"o":24498.5,"h":24517.5,"l":24481.5,"c":24498,"v":82.36}
{"ts":1659188820000,"o":24498,"h":24524,"l":24493.5,"c":24521,"v":76.972}
{"ts":1659188880000,"o":24521,"h":24521.5,"l":24498,"c":24498.5,"v":68.648}
{"ts":1659188940000,"o":24498.5,"h":24498.5,"l":24490.5,"c":24491,"v":25.754}
{"ts":1659189000000,"o":24491,"h":24515.5,"l":24481,"c":24481,"v":151.519}
{"ts":1659189060000,"o":24481,"h":24497,"l":24476.5,"c":24495,"v":116.545}
{"ts":1659189120000,"o":24495,"h":24500,"l":24482,"c":24496,"v":46.782}
{"ts":1659189180000,"o":24496,"h":24500,"l":24468,"c":24477.5,"v":145.821}
{"ts":1659189240000,"o":24477.5,"h":24500,"l":24477.5,"c":24490,"v":56.826}
{"ts":1659189300000,"o":24490,"h":24490,"l":24431.5,"c":24456,"v":312.867}
{"ts":1659189360000,"o":24456,"h":24481.5,"l":24456,"c":24473.5,"v":78.56}
{"ts":1659189420000,"o":24473.5,"h":24479,"l":24460,"c":24463,"v":46.32}
{"ts":1659189480000,"o":24463,"h":24470,"l":24456,"c":24456,"v":54.919}
{"ts":1659189540000,"o":24456,"h":24481,"l":24456,"c":24477,"v":69.355}
{"ts":1659189600000,"o":24477,"h":24482,"l":24460,"c":24460,"v":105.279}
{"ts":1659189660000,"o":24460,"h":24490,"l":24451,"c":24483.5,"v":199.974}
{"ts":1659189720000,"o":24483.5,"h":24484,"l":24474.5,"c":24479.5,"v":47.145}
{"ts":1659189780000,"o":24479.5,"h":24479.5,"l":24451.5,"c":24459.5,"v":62.991}
{"ts":1659189840000,"o":24459.5,"h":24459.5,"l":24427.5,"c":24431.5,"v":116.489}
{"ts":1659189900000,"o":24431.5,"h":24443,"l":24430,"c":24434.5,"v":86.388}
{"ts":1659189960000,"o":24434.5,"h":24450,"l":24434.5,"c":24445,"v":53.6}
{"ts":1659190020000,"o":24445,"h":24471.5,"l":24444.5,"c":24471.5,"v":50.976}
{"ts":1659190080000,"o":24471.5,"h":24530,"l":24467,"c":24530,"v":269.687}
{"ts":1659190140000,"o":24530,"h":24530,"l":24503,"c":24510,"v":176.935}
{"ts":1659190200000,"o":24510,"h":24512,"l":24498.5,"c":24502,"v":81.217}
{"ts":1659190260000,"o":24502,"h":24570,"l":24484.5,"c":24492,"v":725.279}
{"ts":1659190320000,"o":24492,"h":24492,"l":24462,"c":24482,"v":133.657}
{"ts":1659190380000,"o":24482,"h":24504.5,"l":24482,"c":24493.5,"v":42.32}
{"ts":1659190440000,"o":24493.5,"h":24505,"l":24493.5,"c":24504.5,"v":53.383}
{"ts":1659190500000,"o":24504.5,"h":24519.5,"l":24486,"c":24519.5,"v":163.095}
{"ts":1659190560000,"o":24519.5,"h":24538,"l":24519,"c":24531.5,"v":156.254}
{"ts":1659190620000,"o":24531.5,"h":24540.5,"l":24523.5,"c":24536,"v":81.141}
{"ts":1659190680000,"o":24536,"h":24536.5,"l":24530,"c":24535,"v":51.569}
{"ts":1659190740000,"o":24535,"h":24535,"l":24529,"c":24531.5,"v":95.971}
{"ts":1659190800000,"o":24531.5,"h":24532,"l":24520,"c":24520,"v":37.195}
{"ts":1659190860000,"o":24520,"h":24547,"l":24508.5,"c":24547,"v":72.077}
{"ts":1659190920000,"o":24547,"h":24553.5,"l":24543,"c":24544.5,"v":160.12}
{"ts":1659190980000,"o":24544.5,"h":24550,"l":24534,"c":24538.5,"v":61.504}
{"ts":1659191040000,"o":24538.5,"h":24547,"l":24538,"c":24541,"v":38.286}
{"ts":1659191100000,"o":24541,"h":24541.5,"l":24522.5,"c":24532,"v":31.089}
{"ts":1659191160000,"o":24532,"h":24540,"l":24532,"c":24538.5,"v":23.874}
{"ts":1659191220000,"o":24538.5,"h":24539,"l":24530,"c":24536.5,"v":22.172}
{"ts":1659191280000,"o":24536.5,"h":24539,"l":24520,"c":24524,"v":28.392}
{"ts":1659191340000,"o":24524,"h":24539,"l":24524,"c":24538.5,"v":19.998}
{"ts":1659191400000,"o":24538.5,"h":24540,"l":24528,"c":24528,"v":84.781}
{"ts":1659191460000,"o":24528,"h":24530,"l":24524.5,"c":24524.5,"v":31.859}
{"ts":1659191520000,"o":24524.5,"h":24525,"l":24472.5,"c":24476,"v":88.342}
{"ts":1659191580000,"o":24476,"h":24486.5,"l":24467,"c":24485,"v":76.683}
{"ts":1659191640000,"o":24485,"h":24504.5,"l":24485,"c":24486.5,"v":105.79}
{"ts":1659191700000,"o":24486.5,"h":24486.5,"l":24437.5,"c":24438,"v":246.492}
{"ts":1659191760000,"o":24438,"h":24465,"l":24437,"c":24455.5,"v":87.32}
{"ts":1659191820000,"o":24455.5,"h":24463.5,"l":24449,"c":24456.5,"v":32.876}
{"ts":1659191880000,"o":24456.5,"h":24468,"l":24453,"c":24464.5,"v":61.101}
{"ts":1659191940000,"o":24464.5,"h":24469.5,"l":24450.5,"c":24469.5,"v":60.673}
{"ts":1659192000000,"o":24469.5,"h":24469.5,"l":24463,"c":24463,"v":31.726}
{"ts":1659192060000,"o":24463,"h":24463.5,"l":24451,"c":24451,"v":57.782}
{"ts":1659192120000,"o":24451,"h":24452,"l":24451,"c":24451.5,"v":48.478}
{"ts":1659192180000,"o":24451.5,"h":24464,"l":24451.5,"c":24464,"v":31.892}
{"ts":1659192240000,"o":24464,"h":24464,"l":24462.5,"c":24462.5,"v":16.186}
{"ts":1659192300000,"o":24462.5,"h":24497.5,"l":24451,"c":24486.5,"v":92.225}
{"ts":1659192360000,"o":24486.5,"h":24487,"l":24478,"c":24478,"v":23.981}
{"ts":1659192420000,"o":24478,"h":24478,"l":24460.5,"c":24473.5,"v":30.95}
{"ts":1659192480000,"o":24473.5,"h":24487,"l":24473.5,"c":24480.5,"v":35.305}
{"ts":1659192540000,"o":24480.5,"h":24487,"l":24480,"c":24486.5,"v":12.017}
{"ts":1659192600000,"o":24486.5,"h":24487,"l":24475,"c":24475,"v":17.234}
{"ts":1659192660000,"o":24475,"h":24480,"l":24471.5,"c":24479.5,"v":13.668}
{"ts":1659192720000,"o":24479.5,"h":24480,"l":24477,"c":24477,"v":13.446}
{"ts":1659192780000,"o":24477,"h":24477.5,"l":24442,"c":24442.5,"v":60.872}
{"ts":1659192840000,"o":24442.5,"h":24442.5,"l":24357.5,"c":24381,"v":1007.474}
{"ts":1659192900000,"o":24381,"h":24408,"l":24347.5,"c":24370.5,"v":297.135}
{"ts":1659192960000,"o":24370.5,"h":24385.5,"l":24370,"c":24375.5,"v":93.235}
{"ts":1659193020000,"o":24375.5,"h":24376,"l":24327,"c":24333,"v":268.335}
{"ts":1659193080000,"o":24333,"h":24346.5,"l":24333,"c":24341,"v":84.95}
{"ts":1659193140000,"o":24341,"h":24349,"l":24338.5,"c":24338.5,"v":95.398}
{"ts":1659193200000,"o":24338.5,"h":24374.5,"l":24338.5,"c":24350,"v":130.905}
{"ts":1659193260000,"o":24350,"h":24413,"l":24350,"c":24391.5,"v":209.64}
{"ts":1659193320000,"o":24391.5,"h":24391.5,"l":24365,"c":24378.5,"v":94.017}
{"ts":1659193380000,"o":24378.5,"h":24378.5,"l":24368.5,"c":24368.5,"v":62.614}
{"ts":1659193440000,"o":24368.5,"h":24370,"l":24368.5,"c":24369.5,"v":22.168}
{"ts":1659193500000,"o":24369.5,"h":24370,"l":24369,"c":24370,"v":22.502}
{"ts":1659193560000,"o":24370,"h":24417,"l":24369.5,"c":24397,"v":81.792}
{"ts":1659193620000,"o":24397,"h":24407,"l":24386,"c":24390,"v":43.485}
{"ts":1659193680000,"o":24390,"h":24394,"l":24390,"c":24390.5,"v":38.693}
{"ts":1659193740000,"o":24390.5,"h":24412,"l":24390.5,"c":24391,"v":79.812}
{"ts":1659193800000,"o":24391,"h":24407.5,"l":24390.5,"c":24405.5,"v":40.061}
{"ts":1659193860000,"o":24405.5,"h":24413,"l":24391.5,"c":24397,"v":100.494}
{"ts":1659193920000,"o":24397,"h":24419.5,"l":24397,"c":24415.5,"v":67.084}
{"ts":1659193980000,"o":24415.5,"h":24420,"l":24398.5,"c":24419,"v":110.542}
{"ts":1659194040000,"o":24419,"h":24419.5,"l":24412,"c":24416,"v":12.016}
{"ts":1659194100000,"o":24416,"h":24420,"l":24403,"c":24403,"v":34.899}
{"ts":1659194160000,"o":24403,"h":24411.5,"l":24400,"c":24411,"v":37.652}
{"ts":1659194220000,"o":24411,"h":24425,"l":24411,"c":24425,"v":33.67}
{"ts":1659194280000,"o":24425,"h":24459,"l":24424.5,"c":24450.5,"v":461.958}
{"ts":1659194340000,"o":24450.5,"h":24470,"l":24449,"c":24469.5,"v":143.194}
{"ts":1659194400000,"o":24469.5,"h":24469.5,"l":24451,"c":24451,"v":49.159}
{"ts":1659194460000,"o":24451,"h":24485,"l":24444.5,"c":24465,"v":144.094}
{"ts":1659194520000,"o":24465,"h":24465,"l":24452,"c":24455.5,"v":43.434}
{"ts":1659194580000,"o":24455.5,"h":24466,"l":24455,"c":24464.5,"v":59.811}
{"ts":1659194640000,"o":24464.5,"h":24465,"l":24457,"c":24457,"v":26.176}
{"ts":1659194700000,"o":24457,"h":24522.5,"l":24457,"c":24516,"v":285.934}
{"ts":1659194760000,"o":24516,"h":24543,"l":24490.5,"c":24513,"v":228.497}
{"ts":1659194820000,"o":24513,"h":24518.5,"l":24497,"c":24507,"v":70.414}
{"ts":1659194880000,"o":24507,"h":24519.5,"l":24499,"c":24502.5,"v":194.903}
{"ts":1659194940000,"o":24502.5,"h":24503,"l":24489,"c":24500,"v":126.483}
{"ts":1659195000000,"o":24500,"h":24500,"l":24488.5,"c":24499,"v":54.506}
{"ts":1659195060000,"o":24499,"h":24523,"l":24498.5,"c":24514.5,"v":101.259}
{"ts":1659195120000,"o":24514.5,"h":24545,"l":24514,"c":24544.5,"v":79.008}
{"ts":1659195180000,"o":24544.5,"h":24562.5,"l":24512,"c":24512,"v":161.969}
{"ts":1659195240000,"o":24512,"h":24524.5,"l":24498,"c":24516.5,"v":188.305}
{"ts":1659195300000,"o":24516.5,"h":24535,"l":24513,"c":24533,"v":62.735}
{"ts":1659195360000,"o":24533,"h":24534,"l":24525,"c":24528.5,"v":54.335}
{"ts":1659195420000,"o":24528.5,"h":24530,"l":24497.5,"c":24516.5,"v":86.068}
{"ts":1659195480000,"o":24516.5,"h":24530,"l":24516.5,"c":24529.5,"v":36.875}
{"ts":1659195540000,"o":24529.5,"h":24530,"l":24520,"c":24529.5,"v":39.403}
{"ts":1659195600000,"o":24529.5,"h":24546,"l":24529.5,"c":24546,"v":83.017}
{"ts":1659195660000,"o":24546,"h":24574,"l":24545.5,"c":24567.5,"v":131.617}
{"ts":1659195720000,"o":24567.5,"h":24572,"l":24550,"c":24554.5,"v":118.038}
{"ts":1659195780000,"o":24554.5,"h":24554.5,"l":24526,"c":24534.5,"v":72.079}
{"ts":1659195840000,"o":24534.5,"h":24543.5,"l":24534,"c":24541,"v":46.594}
{"ts":1659195900000,"o":24541,"h":24554,"l":24538.5,"c":24539.5,"v":34.547}
{"ts":1659195960000,"o":24539.5,"h":24540,"l":24523.5,"c":24523.5,"v":71.53}
{"ts":1659196020000,"o":24523.5,"h":24595.5,"l":24523.5,"c":24585.5,"v":136.146}
{"ts":1659196080000,"o":24585.5,"h":24585.5,"l":24557,"c":24562,"v":116.553}
{"ts":1659196140000,"o":24562,"h":24562,"l":24546.5,"c":24554,"v":52.283}
{"ts":1659196200000,"o":24554,"h":24554,"l":24503,"c":24503,"v":224.959}
{"ts":1659196260000,"o":24503,"h":24545,"l":24492.5,"c":24525.5,"v":132.556}
{"ts":1659196320000,"o":24525.5,"h":24564,"l":24524,"c":24563,"v":105.399}
{"ts":1659196380000,"o":24563,"h":24595.5,"l":24543,"c":24567,"v":340.351}
{"ts":1659196440000,"o":24567,"h":24572.5,"l":24537.5,"c":24542.5,"v":46.864}
{"ts":1659196500000,"o":24542.5,"h":24565.5,"l":24542.5,"c":24559,"v":56.254}
{"ts":1659196560000,"o":24559,"h":24559,"l":24543,"c":24554.5,"v":38.813}
{"ts":1659196620000,"o":24554.5,"h":24555,"l":24533,"c":24535.5,"v":43.81}
{"ts":1659196680000,"o":24535.5,"h":24559.5,"l":24500,"c":24501.5,"v":199.163}
{"ts":1659196740000,"o":24501.5,"h":24517.5,"l":24501.5,"c":24509.5,"v":48.144}
{"ts":1659196800000,"o":24509.5,"h":24518,"l":24491.5,"c":24507,"v":226.533}
{"ts":1659196860000,"o":24507,"h":24507,"l":24479,"c":24490,"v":179.096}
{"ts":1659196920000,"o":24490,"h":24525,"l":24490,"c":24499,"v":117.929}
{"ts":1659196980000,"o":24499,"h":24519,"l":24499,"c":24519,"v":128.316}
{"ts":1659197040000,"o":24519,"h":24532.5,"l":24518.5,"c":24527.5,"v":68.587}
{"ts":1659197100000,"o":24527.5,"h":24528,"l":24527.5,"c":24528,"v":21.881}
{"ts":1659197160000,"o":24528,"h":24528,"l":24507.5,"c":24507.5,"v":64.011}
{"ts":1659197220000,"o":24507.5,"h":24508.5,"l":24480,"c":24490.5,"v":97.504}
{"ts":1659197280000,"o":24490.5,"h":24491,"l":24438.5,"c":24459.5,"v":215.968}
{"ts":1659197340000,"o":24459.5,"h":24482.5,"l":24451,"c":24476.5,"v":151.133}
{"ts":1659197400000,"o":24476.5,"h":24476.5,"l":24463.5,"c":24464,"v":57.744}
{"ts":1659197460000,"o":24464,"h":24467,"l":24438.5,"c":24450.5,"v":135.18}
{"ts":1659197520000,"o":24450.5,"h":24451,"l":24437.5,"c":24438,"v":83.837}
{"ts":1659197580000,"o":24438,"h":24449.5,"l":24437,"c":24446,"v":43.309}
{"ts":1659197640000,"o":24446,"h":24481.5,"l":24445.5,"c":24462,"v":144.774}
{"ts":1659197700000,"o":24462,"h":24462,"l":24443.5,"c":24447.5,"v":55.292}
{"ts":1659197760000,"o":24447.5,"h":24485.5,"l":24445,"c":24485.5,"v":125.498}
{"ts":1659197820000,"o":24485.5,"h":24485.5,"l":24474.5,"c":24478,"v":42.14}
{"ts":1659197880000,"o":24478,"h":24480,"l":24477.5,"c":24480,"v":24.03}
{"ts":1659197940000,"o":24480,"h":24533,"l":24479.5,"c":24528.5,"v":207.083}
{"ts":1659198000000,"o":24528.5,"h":24531,"l":24515,"c":24521.5,"v":81.924}
{"ts":1659198060000,"o":24521.5,"h":24521.5,"l":24497,"c":24497,"v":23.255}
{"ts":1659198120000,"o":24497,"h":24505,"l":24495,"c":24496.5,"v":18.749}
{"ts":1659198180000,"o":24496.5,"h":24505.5,"l":24489,"c":24489,"v":22.724}
{"ts":1659198240000,"o":24489,"h":24505.5,"l":24489,"c":24497,"v":16.271}
{"ts":1659198300000,"o":24497,"h":24502,"l":24477,"c":24477,"v":31.416}
{"ts":1659198360000,"o":24477,"h":24499,"l":24477,"c":24494.5,"v":28.027}
{"ts":1659198420000,"o":24494.5,"h":24517,"l":24484.5,"c":24517,"v":63.107}
{"ts":1659198480000,"o":24517,"h":24517,"l":24500,"c":24500,"v":18.3}
{"ts":1659198540000,"o":24500,"h":24519,"l":24500,"c":24517,"v":34.273}
{"ts":1659198600000,"o":24517,"h":24518.5,"l":24507,"c":24513,"v":19.329}
{"ts":1659198660000,"o":24513,"h":24519.5,"l":24513,"c":24519.5,"v":32.121}
{"ts":1659198720000,"o":24519.5,"h":24519.5,"l":24500,"c":24500,"v":63.466}
{"ts":1659198780000,"o":24500,"h":24500.5,"l":24482,"c":24498,"v":54.38}
{"ts":1659198840000,"o":24498,"h":24501.5,"l":24495,"c":24499,"v":10.983}
{"ts":1659198900000,"o":24499,"h":24501,"l":24489,"c":24489.5,"v":10.091}
{"ts":1659198960000,"o":24489.5,"h":24489.5,"l":24479.5,"c":24484.5,"v":47.057}
{"ts":1659199020000,"o":24484.5,"h":24490,"l":24483,"c":24489.5,"v":23.579}
{"ts":1659199080000,"o":24489.5,"h":24492.5,"l":24487.5,"c":24489,"v":18.029}
{"ts":1659199140000,"o":24489,"h":24489.5,"l":24483,"c":24483,"v":13.067}
{"ts":1659199200000,"o":24483,"h":24492,"l":24483,"c":24491.5,"v":12.666}
{"ts":1659199260000,"o":24491.5,"h":24543,"l":24491.5,"c":24524.5,"v":78.481}
{"ts":1659199320000,"o":24524.5,"h":24525,"l":24513.5,"c":24513.5,"v":38.255}
{"ts":1659199380000,"o":24513.5,"h":24514,"l":24471.5,"c":24483,"v":90.343}
{"ts":1659199440000,"o":24483,"h":24501,"l":24450.5,"c":24488,"v":244.251}
{"ts":1659199500000,"o":24488,"h":24494,"l":24484.5,"c":24494,"v":34.438}
{"ts":1659199560000,"o":24494,"h":24520,"l":24493.5,"c":24515.5,"v":40.279}
{"ts":1659199620000,"o":24515.5,"h":24515.5,"l":24494.5,"c":24507.5,"v":25.521}
{"ts":1659199680000,"o":24507.5,"h":24516,"l":24500.5,"c":24515,"v":28.288}
{"ts":1659199740000,"o":24515,"h":24515.5,"l":24501.5,"c":24511,"v":21.72}
{"ts":1659199800000,"o":24511,"h":24514,"l":24510,"c":24513.5,"v":12.456}
{"ts":1659199860000,"o":24513.5,"h":24530,"l":24513.5,"c":24530,"v":45.043}
{"ts":1659199920000,"o":24530,"h":24533.5,"l":24522.5,"c":24524,"v":75.678}
{"ts":1659199980000,"o":24524,"h":24539,"l":24524,"c":24535.5,"v":196.66}
{"ts":1659200040000,"o":24535.5,"h":24536,"l":24533,"c":24535.5,"v":29.218}
{"ts":1659200100000,"o":24535.5,"h":24550.5,"l":24535.5,"c":24542,"v":96.217}
{"ts":1659200160000,"o":24542,"h":24550,"l":24534,"c":24544.5,"v":84.305}
{"ts":1659200220000,"o":24544.5,"h":24545,"l":24530,"c":24545,"v":81.873}
{"ts":1659200280000,"o":24545,"h":24552,"l":24544.5,"c":24551.5,"v":45.544}
{"ts":1659200340000,"o":24551.5,"h":24581,"l":24551.5,"c":24577,"v":291.804}
{"ts":1659200400000,"o":24577,"h":24577,"l":24550,"c":24550,"v":162.958}
{"ts":1659200460000,"o":24550,"h":24551.5,"l":24534,"c":24548.5,"v":73.804}
{"ts":1659200520000,"o":24548.5,"h":24568,"l":24548,"c":24562,"v":63.009}
{"ts":1659200580000,"o":24562,"h":24579.5,"l":24562,"c":24577,"v":72.745}
{"ts":1659200640000,"o":24577,"h":24578.5,"l":24575,"c":24575,"v":44.463}
{"ts":1659200700000,"o":24575,"h":24575.5,"l":24562.5,"c":24570.5,"v":66.46}
{"ts":1659200760000,"o":24570.5,"h":24571,"l":24567.5,"c":24568,"v":30.648}
{"ts":1659200820000,"o":24568,"h":24568,"l":24555,"c":24560.5,"v":20.093}
{"ts":1659200880000,"o":24560.5,"h":24561.5,"l":24553,"c":24556,"v":24.23}
{"ts":1659200940000,"o":24556,"h":24568,"l":24537,"c":24537,"v":68.177}
{"ts":1659201000000,"o":24537,"h":24544.5,"l":24534,"c":24537.5,"v":21.55}
{"ts":1659201060000,"o":24537.5,"h":24560,"l":24537.5,"c":24556.5,"v":30.06}
{"ts":1659201120000,"o":24556.5,"h":24564,"l":24556,"c":24563.5,"v":22.701}
{"ts":1659201180000,"o":24563.5,"h":24575,"l":24563.5,"c":24567.5,"v":41.21}
{"ts":1659201240000,"o":24567.5,"h":24585,"l":24567.5,"c":24574,"v":70.249}
{"ts":1659201300000,"o":24574,"h":24574,"l":24550,"c":24557.5,"v":16.104}
{"ts":1659201360000,"o":24557.5,"h":24558,"l":24546,"c":24555,"v":41.413}
{"ts":1659201420000,"o":24555,"h":24558,"l":24546.5,"c":24547,"v":35.898}
{"ts":1659201480000,"o":24547,"h":24565,"l":24547,"c":24565,"v":28.441}
{"ts":1659201540000,"o":24565,"h":24567.5,"l":24553.5,"c":24561.5,"v":24.371}
{"ts":1659201600000,"o":24561.5,"h":24562,"l":24531,"c":24531.5,"v":19.543}
{"ts":1659201660000,"o":24531.5,"h":24535,"l":24488,"c":24504.5,"v":313.563}
{"ts":1659201720000,"o":24504.5,"h":24505,"l":24488,"c":24498.5,"v":118.102}
{"ts":1659201780000,"o":24498.5,"h":24505,"l":24485,"c":24485.5,"v":42.541}
{"ts":1659201840000,"o":24485.5,"h":24499,"l":24466,"c":24488.5,"v":176.961}
{"ts":1659201900000,"o":24488.5,"h":24500,"l":24488.5,"c":24500,"v":53.155}
{"ts":1659201960000,"o":24500,"h":24500,"l":24489,"c":24498,"v":29.713}
{"ts":1659202020000,"o":24498,"h":24498,"l":24489,"c":24495.5,"v":37.474}
{"ts":1659202080000,"o":24495.5,"h":24500,"l":24495,"c":24496.5,"v":24.644}
{"ts":1659202140000,"o":24496.5,"h":24508,"l":24491.5,"c":24495.5,"v":32.227}
{"ts":1659202200000,"o":24495.5,"h":24497.5,"l":24495.5,"c":24497.5,"v":23.202}
{"ts":1659202260000,"o":24497.5,"h":24502,"l":24494,"c":24494,"v":48.872}
{"ts":1659202320000,"o":24494,"h":24503,"l":24494,"c":24495.5,"v":10.706}
{"ts":1659202380000,"o":24495.5,"h":24497,"l":24495.5,"c":24497,"v":35.251}
{"ts":1659202440000,"o":24497,"h":24497,"l":24477,"c":24483,"v":40.866}
{"ts":1659202500000,"o":24483,"h":24500,"l":24483,"c":24499.5,"v":15.354}
{"ts":1659202560000,"o":24499.5,"h":24499.5,"l":24480,"c":24489,"v":24.335}
{"ts":1659202620000,"o":24489,"h":24500,"l":24489,"c":24489,"v":19.703}
{"ts":1659202680000,"o":24489,"h":24498,"l":24485.5,"c":24486,"v":24.272}
{"ts":1659202740000,"o":24486,"h":24487,"l":24457,"c":24462.5,"v":68.665}
{"ts":1659202800000,"o":24462.5,"h":24471,"l":24443,"c":24461,"v":234.307}
{"ts":1659202860000,"o":24461,"h":24461.5,"l":24451.5,"c":24458.5,"v":63.874}
{"ts":1659202920000,"o":24458.5,"h":24460,"l":24455.5,"c":24458.5,"v":30.249}
{"ts":1659202980000,"o":24458.5,"h":24489,"l":24458.5,"c":24489,"v":77.164}
{"ts":1659203040000,"o":24489,"h":24489,"l":24471.5,"c":24472,"v":55.372}
{"ts":1659203100000,"o":24472,"h":24472,"l":24466,"c":24466,"v":11.604}
{"ts":1659203160000,"o":24466,"h":24466,"l":24452.5,"c":24465.5,"v":46.336}
{"ts":1659203220000,"o":24465.5,"h":24465.5,"l":24456,"c":24456.5,"v":21.883}
{"ts":1659203280000,"o":24456.5,"h":24466.5,"l":24456,"c":24466.5,"v":18.838}
{"ts":1659203340000,"o":24466.5,"h":24475,"l":24466,"c":24473,"v":13.706}
{"ts":1659203400000,"o":24473,"h":24486.5,"l":24473,"c":24486.5,"v":23.517}
{"ts":1659203460000,"o":24486.5,"h":24516,"l":24483.5,"c":24492,"v":106.936}
{"ts":1659203520000,"o":24492,"h":24504,"l":24491.5,"c":24504,"v":26.071}
{"ts":1659203580000,"o":24504,"h":24504,"l":24493,"c":24498.5,"v":26.59}
{"ts":1659203640000,"o":24498.5,"h":24498.5,"l":24490,"c":24490,"v":5.2}
{"ts":1659203700000,"o":24490,"h":24513,"l":24487.5,"c":24512,"v":25.958}
{"ts":1659203760000,"o":24512,"h":24512.5,"l":24490.5,"c":24496.5,"v":23.534}
{"ts":1659203820000,"o":24496.5,"h":24497,"l":24494,"c":24496.5,"v":13.494}
{"ts":1659203880000,"o":24496.5,"h":24497,"l":24484.5,"c":24484.5,"v":22.205}
{"ts":1659203940000,"o":24484.5,"h":24488.5,"l":24484.5,"c":24488.5,"v":8.351}
{"ts":1659204000000,"o":24488.5,"h":24493,"l":24488,"c":24489.5,"v":14.956}
{"ts":1659204060000,"o":24489.5,"h":24497,"l":24489,"c":24496.5,"v":8.829}
{"ts":1659204120000,"o":24496.5,"h":24497,"l":24493,"c":24493.5,"v":6.415}
{"ts":1659204180000,"o":24493.5,"h":24493.5,"l":24487,"c":24487,"v":10.097}
{"ts":1659204240000,"o":24487,"h":24499.5,"l":24484.5,"c":24490,"v":9.645}
{"ts":1659204300000,"o":24490,"h":24511.5,"l":24489.5,"c":24510.5,"v":27.183}
{"ts":1659204360000,"o":24510.5,"h":24528,"l":24510.5,"c":24515.5,"v":48.081}
{"ts":1659204420000,"o":24515.5,"h":24519,"l":24505.5,"c":24505.5,"v":29.931}
{"ts":1659204480000,"o":24505.5,"h":24505.5,"l":24498.5,"c":24498.5,"v":16.764}
{"ts":1659204540000,"o":24498.5,"h":24504.5,"l":24498.5,"c":24504,"v":15.355}
{"ts":1659204600000,"o":24504,"h":24505.5,"l":24489.5,"c":24489.5,"v":21.591}
{"ts":1659204660000,"o":24489.5,"h":24490,"l":24470.5,"c":24470.5,"v":14.684}
{"ts":1659204720000,"o":24470.5,"h":24489.5,"l":24470.5,"c":24486,"v":12.989}
{"ts":1659204780000,"o":24486,"h":24498,"l":24486,"c":24495.5,"v":13.655}
{"ts":1659204840000,"o":24495.5,"h":24496,"l":24495.5,"c":24495.5,"v":2.856}
{"ts":1659204900000,"o":24495.5,"h":24505,"l":24495.5,"c":24499,"v":8.607}
{"ts":1659204960000,"o":24499,"h":24507.5,"l":24499,"c":24507.5,"v":8.507}
{"ts":1659205020000,"o":24507.5,"h":24507.5,"l":24470,"c":24470,"v":35.532}
{"ts":1659205080000,"o":24470,"h":24481,"l":24470,"c":24470,"v":20.528}
{"ts":1659205140000,"o":24470,"h":24480,"l":24470,"c":24472,"v":16.054}
{"ts":1659205200000,"o":24472,"h":24477.5,"l":24472,"c":24476,"v":15.416}
{"ts":1659205260000,"o":24476,"h":24492,"l":24476,"c":24491.5,"v":10.607}
{"ts":1659205320000,"o":24491.5,"h":24492,"l":24490.5,"c":24490.5,"v":7.577}
{"ts":1659205380000,"o":24490.5,"h":24490.5,"l":24476.5,"c":24486.5,"v":13.004}
{"ts":1659205440000,"o":24486.5,"h":24498,"l":24486,"c":24497.5,"v":12.238}
{"ts":1659205500000,"o":24497.5,"h":24506,"l":24497.5,"c":24501.5,"v":8.389}
{"ts":1659205560000,"o":24501.5,"h":24519.5,"l":24499,"c":24519.5,"v":33.505}
{"ts":1659205620000,"o":24519.5,"h":24520,"l":24517.5,"c":24518,"v":45.985}
{"ts":1659205680000,"o":24518,"h":24518,"l":24514,"c":24514.5,"v":10.673}
{"ts":1659205740000,"o":24514.5,"h":24538.5,"l":24514,"c":24536.5,"v":227.017}
{"ts":1659205800000,"o":24536.5,"h":24537,"l":24516.5,"c":24524.5,"v":36.082}
{"ts":1659205860000,"o":24524.5,"h":24537,"l":24524,"c":24537,"v":21.923}
{"ts":1659205920000,"o":24537,"h":24538.5,"l":24527.5,"c":24538.5,"v":35.898}
{"ts":1659205980000,"o":24538.5,"h":24538.5,"l":24524,"c":24524,"v":28.738}
{"ts":1659206040000,"o":24524,"h":24537,"l":24523,"c":24533,"v":11.552}
{"ts":1659206100000,"o":24533,"h":24537,"l":24529.5,"c":24532.5,"v":8.121}
{"ts":1659206160000,"o":24532.5,"h":24532.5,"l":24517.5,"c":24517.5,"v":19.551}
{"ts":1659206220000,"o":24517.5,"h":24517.5,"l":24505,"c":24509.5,"v":23.018}
{"ts":1659206280000,"o":24509.5,"h":24523,"l":24509.5,"c":24522.5,"v":7.464}
{"ts":1659206340000,"o":24522.5,"h":24535,"l":24522.5,"c":24527,"v":24.606}
{"ts":1659206400000,"o":24527,"h":24562.5,"l":24526.5,"c":24539,"v":270.807}
{"ts":1659206460000,"o":24539,"h":24558.5,"l":24539,"c":24558,"v":60.135}
{"ts":1659206520000,"o":24558,"h":24558.5,"l":24548,"c":24548,"v":21.41}
{"ts":1659206580000,"o":24548,"h":24548.5,"l":24540,"c":24540,"v":19.191}
{"ts":1659206640000,"o":24540,"h":24544.5,"l":24540,"c":24542,"v":14.082}
{"ts":1659206700000,"o":24542,"h":24542.5,"l":24540,"c":24541.5,"v":72.922}
{"ts":1659206760000,"o":24541.5,"h":24542,"l":24540,"c":24540,"v":30.774}
{"ts":1659206820000,"o":24540,"h":24540.5,"l":24530,"c":24530,"v":60.604}
{"ts":1659206880000,"o":24530,"h":24537,"l":24530,"c":24536.5,"v":17.225}
{"ts":1659206940000,"o":24536.5,"h":24537,"l":24531,"c":24533.5,"v":22.311}
{"ts":1659207000000,"o":24533.5,"h":24534,"l":24533.5,"c":24534,"v":7.239}
{"ts":1659207060000,"o":24534,"h":24534,"l":24490,"c":24508.5,"v":121.246}
{"ts":1659207120000,"o":24508.5,"h":24509,"l":24507.5,"c":24507.5,"v":12.962}
{"ts":1659207180000,"o":24507.5,"h":24508,"l":24507.5,"c":24508,"v":5.374}
{"ts":1659207240000,"o":24508,"h":24517.5,"l":24507,"c":24516,"v":52.285}
{"ts":1659207300000,"o":24516,"h":24524,"l":24516,"c":24523.5,"v":11.587}
{"ts":1659207360000,"o":24523.5,"h":24531,"l":24523.5,"c":24530.5,"v":38.38}
{"ts":1659207420000,"o":24530.5,"h":24531,"l":24523.5,"c":24525.5,"v":10.227}
{"ts":1659207480000,"o":24525.5,"h":24526,"l":24525.5,"c":24526,"v":4.531}
{"ts":1659207540000,"o":24526,"h":24526,"l":24504.5,"c":24505,"v":20.029}
{"ts":1659207600000,"o":24505,"h":24509,"l":24493,"c":24497,"v":57.814}
{"ts":1659207660000,"o":24497,"h":24497.5,"l":24494,"c":24494,"v":20.677}
{"ts":1659207720000,"o":24494,"h":24504,"l":24494,"c":24504,"v":12.115}
{"ts":1659207780000,"o":24504,"h":24504,"l":24494.5,"c":24494.5,"v":4.018}
{"ts":1659207840000,"o":24494.5,"h":24494.5,"l":24475.5,"c":24475.5,"v":28.316}
{"ts":1659207900000,"o":24475.5,"h":24475.5,"l":24405,"c":24436.5,"v":433.818}
{"ts":1659207960000,"o":24436.5,"h":24439.5,"l":24405,"c":24414.5,"v":98.46}
{"ts":1659208020000,"o":24414.5,"h":24429.5,"l":24412.5,"c":24414.5,"v":63.198}
{"ts":1659208080000,"o":24414.5,"h":24423,"l":24414.5,"c":24418.5,"v":35.913}
{"ts":1659208140000,"o":24418.5,"h":24429.5,"l":24418.5,"c":24422.5,"v":51.257}
{"ts":1659208200000,"o":24422.5,"h":24468.5,"l":24422,"c":24468.5,"v":72.209}
{"ts":1659208260000,"o":24468.5,"h":24468.5,"l":24436,"c":24442,"v":37.324}
{"ts":1659208320000,"o":24442,"h":24445.5,"l":24442,"c":24442.5,"v":57.091}
{"ts":1659208380000,"o":24442.5,"h":24455.5,"l":24431.5,"c":24432,"v":64.159}
{"ts":1659208440000,"o":24432,"h":24432,"l":24424,"c":24425.5,"v":22.463}
{"ts":1659208500000,"o":24425.5,"h":24442,"l":24425.5,"c":24438,"v":19.766}
{"ts":1659208560000,"o":24438,"h":24455.5,"l":24438,"c":24455,"v":19.087}
{"ts":1659208620000,"o":24455,"h":24462,"l":24455,"c":24455.5,"v":20.182}
{"ts":1659208680000,"o":24455.5,"h":24470,"l":24455,"c":24462,"v":24.836}
{"ts":1659208740000,"o":24462,"h":24463,"l":24455,"c":24455,"v":20.116}
{"ts":1659208800000,"o":24455,"h":24455.5,"l":24443,"c":24443.5,"v":36.979}
{"ts":1659208860000,"o":24443.5,"h":24446,"l":24425.5,"c":24433,"v":14.148}
{"ts":1659208920000,"o":24433,"h":24441.5,"l":24433,"c":24440.5,"v":32.14}
{"ts":1659208980000,"o":24440.5,"h":24442.5,"l":24431,"c":24436.5,"v":21.742}
{"ts":1659209040000,"o":24436.5,"h":24436.5,"l":24381,"c":24381.5,"v":325.113}
{"ts":1659209100000,"o":24381.5,"h":24382.5,"l":24357,"c":24375.5,"v":202.47}
{"ts":1659209160000,"o":24375.5,"h":24384.5,"l":24368.5,"c":24375.5,"v":69.41}
{"ts":1659209220000,"o":24375.5,"h":24403,"l":24375,"c":24395.5,"v":83.406}
{"ts":1659209280000,"o":24395.5,"h":24425,"l":24395.5,"c":24414.5,"v":83.683}
{"ts":1659209340000,"o":24414.5,"h":24415,"l":24410.5,"c":24414.5,"v":18.315}
{"ts":1659209400000,"o":24414.5,"h":24426,"l":24357,"c":24361.5,"v":247.437}
{"ts":1659209460000,"o":24361.5,"h":24388.5,"l":24361.5,"c":24367.5,"v":97.691}
{"ts":1659209520000,"o":24367.5,"h":24373,"l":24355,"c":24365,"v":77.229}
{"ts":1659209580000,"o":24365,"h":24369,"l":24360,"c":24369,"v":26.58}
{"ts":1659209640000,"o":24369,"h":24382,"l":24369,"c":24378.5,"v":33.098}
{"ts":1659209700000,"o":24378.5,"h":24387,"l":24378,"c":24387,"v":27.311}
{"ts":1659209760000,"o":24387,"h":24389,"l":24370,"c":24379,"v":30.222}
{"ts":1659209820000,"o":24379,"h":24394,"l":24372,"c":24372.5,"v":42.472}
{"ts":1659209880000,"o":24372.5,"h":24379,"l":24357,"c":24357,"v":32.705}
{"ts":1659209940000,"o":24357,"h":24369.5,"l":24350,"c":24350.5,"v":119.706}
{"ts":1659210000000,"o":24350.5,"h":24362,"l":24350,"c":24362,"v":31.596}
{"ts":1659210060000,"o":24362,"h":24362,"l":24338.5,"c":24341,"v":144.066}
{"ts":1659210120000,"o":24341,"h":24341,"l":24221,"c":24221,"v":1535.819}
{"ts":1659210180000,"o":24221,"h":24230,"l":24075.5,"c":24141,"v":2017.964}
{"ts":1659210240000,"o":24141,"h":24143.5,"l":24040,"c":24088,"v":644.022}
{"ts":1659210300000,"o":24088,"h":24117,"l":24024,"c":24037.5,"v":538.44}
{"ts":1659210360000,"o":24037.5,"h":24038,"l":23903.5,"c":23958.5,"v":1300.616}
{"ts":1659210420000,"o":23958.5,"h":24097,"l":23958.5,"c":24080,"v":671.815}
{"ts":1659210480000,"o":24080,"h":24080.5,"l":24038,"c":24068,"v":148.885}
{"ts":1659210540000,"o":24068,"h":24068.5,"l":24011,"c":24011.5,"v":139.474}
{"ts":1659210600000,"o":24011.5,"h":24011.5,"l":23964.5,"c":23982,"v":325.424}
{"ts":1659210660000,"o":23982,"h":23999,"l":23980,"c":23984,"v":144.779}
{"ts":1659210720000,"o":23984,"h":24000,"l":23965,"c":23966.5,"v":243.821}
{"ts":1659210780000,"o":23966.5,"h":23976.5,"l":23950,"c":23960.5,"v":146.885}
{"ts":1659210840000,"o":23960.5,"h":23978.5,"l":23953.5,"c":23954.5,"v":96.785}
{"ts":1659210900000,"o":23954.5,"h":23955,"l":23915,"c":23944,"v":231.488}
{"ts":1659210960000,"o":23944,"h":23944,"l":23925.5,"c":23944,"v":79.672}
{"ts":1659211020000,"o":23944,"h":23966,"l":23940.5,"c":23961,"v":385.105}
{"ts":1659211080000,"o":23961,"h":23962.5,"l":23846,"c":23893.5,"v":835.758}
{"ts":1659211140000,"o":23893.5,"h":23920,"l":23877.5,"c":23914,"v":188.353}
{"ts":1659211200000,"o":23914,"h":23914.5,"l":23882.5,"c":23885.5,"v":172.456}
{"ts":1659211260000,"o":23885.5,"h":23914,"l":23865.5,"c":23866,"v":364.592}
{"ts":1659211320000,"o":23866,"h":23897,"l":23865,"c":23875.5,"v":162.305}
{"ts":1659211380000,"o":23875.5,"h":23914,"l":23871,"c":23914,"v":182.611}
{"ts":1659211440000,"o":23914,"h":23944.5,"l":23906.5,"c":23906.5,"v":267.658}
{"ts":1659211500000,"o":23906.5,"h":23920,"l":23903.5,"c":23908,"v":102.097}
{"ts":1659211560000,"o":23908,"h":23909,"l":23871,"c":23885.5,"v":93.269}
{"ts":1659211620000,"o":23885.5,"h":23909,"l":23880,"c":23880.5,"v":100.887}
{"ts":1659211680000,"o":23880.5,"h":23880.5,"l":23850,"c":23850.5,"v":152.037}
{"ts":1659211740000,"o":23850.5,"h":23854.5,"l":23819.5,"c":23825,"v":412.718}
{"ts":1659211800000,"o":23825,"h":23859,"l":23825,"c":23847,"v":261.115}
{"ts":1659211860000,"o":23847,"h":23857,"l":23820,"c":23837.5,"v":269.585}
{"ts":1659211920000,"o":23837.5,"h":23860.5,"l":23837,"c":23842.5,"v":110.285}
{"ts":1659211980000,"o":23842.5,"h":23849,"l":23831.5,"c":23844.5,"v":36.19}
{"ts":1659212040000,"o":23844.5,"h":23845,"l":23810,"c":23828.5,"v":146.503}
{"ts":1659212100000,"o":23828.5,"h":23833.5,"l":23818.5,"c":23826,"v":63.326}
{"ts":1659212160000,"o":23826,"h":23830,"l":23803.5,"c":23813,"v":202.898}
{"ts":1659212220000,"o":23813,"h":23826,"l":23805,"c":23822.5,"v":110.867}
{"ts":1659212280000,"o":23822.5,"h":23860,"l":23818,"c":23860,"v":165.49}
{"ts":1659212340000,"o":23860,"h":23879,"l":23857.5,"c":23862.5,"v":189.64}
{"ts":1659212400000,"o":23862.5,"h":23892.5,"l":23862.5,"c":23892.5,"v":126.254}
{"ts":1659212460000,"o":23892.5,"h":23920,"l":23892.5,"c":23897.5,"v":299.301}
{"ts":1659212520000,"o":23897.5,"h":23938,"l":23897.5,"c":23931,"v":225.382}
{"ts":1659212580000,"o":23931,"h":23982,"l":23919,"c":23968.5,"v":352.535}
{"ts":1659212640000,"o":23968.5,"h":23968.5,"l":23936,"c":23943,"v":96.763}
{"ts":1659212700000,"o":23943,"h":23943,"l":23905,"c":23931,"v":166.292}
{"ts":1659212760000,"o":23931,"h":23931,"l":23911,"c":23912,"v":126.408}
{"ts":1659212820000,"o":23912,"h":23930,"l":23911,"c":23920.5,"v":83.234}
{"ts":1659212880000,"o":23920.5,"h":23933.5,"l":23920,"c":23929,"v":90.765}
{"ts":1659212940000,"o":23929,"h":23963.5,"l":23929,"c":23954.5,"v":101.459}
{"ts":1659213000000,"o":23954.5,"h":23954.5,"l":23912,"c":23912,"v":123.063}
{"ts":1659213060000,"o":23912,"h":23912,"l":23896,"c":23903,"v":44.716}
{"ts":1659213120000,"o":23903,"h":23926,"l":23900,"c":23920.5,"v":55.228}
{"ts":1659213180000,"o":23920.5,"h":23930,"l":23917,"c":23929.5,"v":28.471}
{"ts":1659213240000,"o":23929.5,"h":23958.5,"l":23929.5,"c":23941.5,"v":97.978}
{"ts":1659213300000,"o":23941.5,"h":23941.5,"l":23900,"c":23920,"v":116.346}
{"ts":1659213360000,"o":23920,"h":23931.5,"l":23919.5,"c":23928.5,"v":33.404}
{"ts":1659213420000,"o":23928.5,"h":23944,"l":23919.5,"c":23944,"v":99.429}
{"ts":1659213480000,"o":23944,"h":23986,"l":23935,"c":23969.5,"v":188.539}
{"ts":1659213540000,"o":23969.5,"h":24023,"l":23969,"c":24019.5,"v":267.157}
{"ts":1659213600000,"o":24019.5,"h":24050,"l":23998.5,"c":24049.5,"v":284.542}
{"ts":1659213660000,"o":24049.5,"h":24069,"l":24044.5,"c":24061,"v":192.434}
{"ts":1659213720000,"o":24061,"h":24061.5,"l":24036,"c":24040.5,"v":87.744}
{"ts":1659213780000,"o":24040.5,"h":24041,"l":24033.5,"c":24037,"v":79.256}
{"ts":1659213840000,"o":24037,"h":24037,"l":24027,"c":24027.5,"v":61.794}
{"ts":1659213900000,"o":24027.5,"h":24027.5,"l":23869.5,"c":23920,"v":822.806}
{"ts":1659213960000,"o":23920,"h":23978.5,"l":23920,"c":23976,"v":119.299}
{"ts":1659214020000,"o":23976,"h":23976,"l":23950.5,"c":23952,"v":63.286}
{"ts":1659214080000,"o":23952,"h":23976,"l":23952,"c":23966,"v":87.361}
{"ts":1659214140000,"o":23966,"h":23975.5,"l":23965.5,"c":23972,"v":44.337}
{"ts":1659214200000,"o":23972,"h":23972.5,"l":23937.5,"c":23943.5,"v":82.846}
{"ts":1659214260000,"o":23943.5,"h":23951.5,"l":23943.5,"c":23951,"v":24.733}
{"ts":1659214320000,"o":23951,"h":23951.5,"l":23929,"c":23934,"v":50.2}
{"ts":1659214380000,"o":23934,"h":23953,"l":23934,"c":23949.5,"v":40.731}
{"ts":1659214440000,"o":23949.5,"h":23950,"l":23925,"c":23937.5,"v":61.896}
{"ts":1659214500000,"o":23937.5,"h":23960.5,"l":23935,"c":23949.5,"v":47.807}
{"ts":1659214560000,"o":23949.5,"h":23950.5,"l":23935,"c":23935.5,"v":36.367}
{"ts":1659214620000,"o":23935.5,"h":23958.5,"l":23935,"c":23958.5,"v":43.417}
{"ts":1659214680000,"o":23958.5,"h":23976.5,"l":23949,"c":23957.5,"v":55.646}
{"ts":1659214740000,"o":23957.5,"h":23961,"l":23945,"c":23945,"v":19.908}
{"ts":1659214800000,"o":23945,"h":23964,"l":23945,"c":23957,"v":82.462}
{"ts":1659214860000,"o":23957,"h":23961.5,"l":23957,"c":23961,"v":20.931}
{"ts":1659214920000,"o":23961,"h":23979,"l":23957,"c":23978.5,"v":29.271}
{"ts":1659214980000,"o":23978.5,"h":23979,"l":23975,"c":23975,"v":29.532}
{"ts":1659215040000,"o":23975,"h":23979,"l":23975,"c":23977,"v":9.805}
{"ts":1659215100000,"o":23977,"h":23985,"l":23977,"c":23984.5,"v":68.517}
{"ts":1659215160000,"o":23984.5,"h":23984.5,"l":23900,"c":23901,"v":182.519}
{"ts":1659215220000,"o":23901,"h":23908.5,"l":23866,"c":23883.5,"v":354.274}
{"ts":1659215280000,"o":23883.5,"h":23898.5,"l":23859,"c":23890,"v":72.918}
{"ts":1659215340000,"o":23890,"h":23895,"l":23889.5,"c":23894.5,"v":42.907}
{"ts":1659215400000,"o":23894.5,"h":23919,"l":23894.5,"c":23909,"v":56.876}
{"ts":1659215460000,"o":23909,"h":23914.5,"l":23894.5,"c":23895,"v":29.195}
{"ts":1659215520000,"o":23895,"h":23900,"l":23888,"c":23888,"v":52.73}
{"ts":1659215580000,"o":23888,"h":23899,"l":23888,"c":23898,"v":16.132}
{"ts":1659215640000,"o":23898,"h":23898,"l":23890,"c":23892.5,"v":26.107}
{"ts":1659215700000,"o":23892.5,"h":23892.5,"l":23880.5,"c":23886.5,"v":22.069}
{"ts":1659215760000,"o":23886.5,"h":23887,"l":23880,"c":23884.5,"v":18.172}
{"ts":1659215820000,"o":23884.5,"h":23892,"l":23872.5,"c":23884.5,"v":120.71}
{"ts":1659215880000,"o":23884.5,"h":23885,"l":23880,"c":23880.5,"v":23.743}
{"ts":1659215940000,"o":23880.5,"h":23887,"l":23872.5,"c":23873,"v":69.587}
{"ts":1659216000000,"o":23873,"h":23873,"l":23855.5,"c":23860.5,"v":55.402}
{"ts":1659216060000,"o":23860.5,"h":23860.5,"l":23841,"c":23850.5,"v":117}
{"ts":1659216120000,"o":23850.5,"h":23881,"l":23850.5,"c":23880.5,"v":127.249}
{"ts":1659216180000,"o":23880.5,"h":23895.5,"l":23873.5,"c":23885,"v":69.404}
{"ts":1659216240000,"o":23885,"h":23926,"l":23884.5,"c":23918,"v":76.252}
{"ts":1659216300000,"o":23918,"h":23927.5,"l":23889,"c":23889,"v":56.026}
{"ts":1659216360000,"o":23889,"h":23895,"l":23886.5,"c":23890.5,"v":18.584}
{"ts":1659216420000,"o":23890.5,"h":23896.5,"l":23890,"c":23896.5,"v":43.766}
{"ts":1659216480000,"o":23896.5,"h":23919.5,"l":23896,"c":23907.5,"v":60.057}
{"ts":1659216540000,"o":23907.5,"h":23907.5,"l":23901,"c":23901.5,"v":22.35}
{"ts":1659216600000,"o":23901.5,"h":23901.5,"l":23896,"c":23896.5,"v":21.377}
{"ts":1659216660000,"o":23896.5,"h":23897,"l":23889.5,"c":23890,"v":33.596}
{"ts":1659216720000,"o":23890,"h":23890,"l":23875.5,"c":23876,"v":15.328}
{"ts":1659216780000,"o":23876,"h":23876,"l":23873,"c":23873.5,"v":25.545}
{"ts":1659216840000,"o":23873.5,"h":23875.5,"l":23873.5,"c":23875,"v":14.711}
{"ts":1659216900000,"o":23875,"h":23909.5,"l":23875,"c":23909.5,"v":56.723}
{"ts":1659216960000,"o":23909.5,"h":23910,"l":23903.5,"c":23904,"v":45.235}
{"ts":1659217020000,"o":23904,"h":23905.5,"l":23903.5,"c":23905,"v":12.166}
{"ts":1659217080000,"o":23905,"h":23905.5,"l":23905,"c":23905.5,"v":7.302}
{"ts":1659217140000,"o":23905.5,"h":23912,"l":23905,"c":23912,"v":18.005}
{"ts":1659217200000,"o":23912,"h":23915.5,"l":23912,"c":23913,"v":36.114}
{"ts":1659217260000,"o":23913,"h":23929,"l":23912.5,"c":23929,"v":44.398}
{"ts":1659217320000,"o":23929,"h":23945,"l":23928.5,"c":23937,"v":112.52}
{"ts":1659217380000,"o":23937,"h":23940.5,"l":23930,"c":23930,"v":35.907}
{"ts":1659217440000,"o":23930,"h":23936.5,"l":23912.5,"c":23936.5,"v":53.444}
{"ts":1659217500000,"o":23936.5,"h":23936.5,"l":23917.5,"c":23917.5,"v":19.89}
{"ts":1659217560000,"o":23917.5,"h":23929,"l":23915,"c":23927.5,"v":21.153}
{"ts":1659217620000,"o":23927.5,"h":23927.5,"l":23915,"c":23926.5,"v":21.365}
{"ts":1659217680000,"o":23926.5,"h":23926.5,"l":23915,"c":23915,"v":11.903}
{"ts":1659217740000,"o":23915,"h":23915.5,"l":23915,"c":23915.5,"v":9.07}
{"ts":1659217800000,"o":23915.5,"h":23915.5,"l":23915,"c":23915,"v":43.594}
{"ts":1659217860000,"o":23915,"h":23915.5,"l":23915,"c":23915.5,"v":9.247}
{"ts":1659217920000,"o":23915.5,"h":23915.5,"l":23887.5,"c":23900,"v":46.104}
{"ts":1659217980000,"o":23900,"h":23916,"l":23900,"c":23915.5,"v":81.47}
{"ts":1659218040000,"o":23915.5,"h":23916,"l":23901,"c":23901.5,"v":12.873}
{"ts":1659218100000,"o":23901.5,"h":23901.5,"l":23901,"c":23901.5,"v":10.553}
{"ts":1659218160000,"o":23901.5,"h":23901.5,"l":23887,"c":23887.5,"v":79.816}
{"ts":1659218220000,"o":23887.5,"h":23888,"l":23830,"c":23836,"v":135.188}
{"ts":1659218280000,"o":23836,"h":23878.5,"l":23835.5,"c":23878,"v":121.496}
{"ts":1659218340000,"o":23878,"h":23878,"l":23845,"c":23852.5,"v":47.286}
{"ts":1659218400000,"o":23852.5,"h":23852.5,"l":23575,"c":23650.5,"v":2189.687}
{"ts":1659218460000,"o":23650.5,"h":23675,"l":23596.5,"c":23624.5,"v":577.304}
{"ts":1659218520000,"o":23624.5,"h":23635.5,"l":23555,"c":23600.5,"v":514.21}
{"ts":1659218580000,"o":23600.5,"h":23643,"l":23586.5,"c":23600,"v":279.637}
{"ts":1659218640000,"o":23600,"h":23600.5,"l":23556,"c":23584,"v":267.31}
{"ts":1659218700000,"o":23584,"h":23628,"l":23567.5,"c":23619,"v":177.456}
{"ts":1659218760000,"o":23619,"h":23634.5,"l":23592,"c":23592,"v":124.706}
{"ts":1659218820000,"o":23592,"h":23614,"l":23572,"c":23600,"v":84.961}
{"ts":1659218880000,"o":23600,"h":23610,"l":23573,"c":23578.5,"v":159.924}
{"ts":1659218940000,"o":23578.5,"h":23584.5,"l":23550,"c":23568.5,"v":171.619}
{"ts":1659219000000,"o":23568.5,"h":23571,"l":23520,"c":23520.5,"v":285.906}
{"ts":1659219060000,"o":23520.5,"h":23574,"l":23506,"c":23560,"v":327.125}
{"ts":1659219120000,"o":23560,"h":23587.5,"l":23539,"c":23587.5,"v":136.86}
{"ts":1659219180000,"o":23587.5,"h":23590,"l":23540,"c":23555,"v":196.05}
{"ts":1659219240000,"o":23555,"h":23600,"l":23554.5,"c":23587,"v":149.795}
{"ts":1659219300000,"o":23587,"h":23590,"l":23563.5,"c":23576.5,"v":65.282}
{"ts":1659219360000,"o":23576.5,"h":23591.5,"l":23526,"c":23536.5,"v":217.794}
{"ts":1659219420000,"o":23536.5,"h":23539,"l":23513,"c":23538,"v":255.659}
{"ts":1659219480000,"o":23538,"h":23561,"l":23510,"c":23560.5,"v":199.329}
{"ts":1659219540000,"o":23560.5,"h":23564.5,"l":23541,"c":23555.5,"v":87.43}
{"ts":1659219600000,"o":23555.5,"h":23579.5,"l":23550,"c":23579.5,"v":62.867}
{"ts":1659219660000,"o":23579.5,"h":23629.5,"l":23578,"c":23607,"v":176.855}
{"ts":1659219720000,"o":23607,"h":23614,"l":23588,"c":23601,"v":99.855}
{"ts":1659219780000,"o":23601,"h":23621,"l":23591,"c":23610.5,"v":130.334}
{"ts":1659219840000,"o":23610.5,"h":23624,"l":23600,"c":23611,"v":67.322}
{"ts":1659219900000,"o":23611,"h":23630.5,"l":23610.5,"c":23625.5,"v":41.437}
{"ts":1659219960000,"o":23625.5,"h":23629.5,"l":23611,"c":23624.5,"v":101.093}
{"ts":1659220020000,"o":23624.5,"h":23680,"l":23624.5,"c":23661.5,"v":312.828}
{"ts":1659220080000,"o":23661.5,"h":23661.5,"l":23632,"c":23643.5,"v":104.619}
{"ts":1659220140000,"o":23643.5,"h":23655.5,"l":23640,"c":23646.5,"v":33.615}
{"ts":1659220200000,"o":23646.5,"h":23659,"l":23630,"c":23658.5,"v":79.254}
{"ts":1659220260000,"o":23658.5,"h":23684,"l":23655,"c":23664,"v":167.393}
{"ts":1659220320000,"o":23664,"h":23666.5,"l":23647.5,"c":23647.5,"v":61.653}
{"ts":1659220380000,"o":23647.5,"h":23685.5,"l":23637.5,"c":23681,"v":66.942}
{"ts":1659220440000,"o":23681,"h":23685,"l":23659,"c":23670.5,"v":72.475}
{"ts":1659220500000,"o":23670.5,"h":23679.5,"l":23663.5,"c":23679,"v":104.319}
{"ts":1659220560000,"o":23679,"h":23680,"l":23660.5,"c":23664.5,"v":120.264}
{"ts":1659220620000,"o":23664.5,"h":23669,"l":23639,"c":23657.5,"v":113.327}
{"ts":1659220680000,"o":23657.5,"h":23670,"l":23657.5,"c":23665.5,"v":26.903}
{"ts":1659220740000,"o":23665.5,"h":23684.5,"l":23665,"c":23670,"v":24.952}
{"ts":1659220800000,"o":23670,"h":23695,"l":23669.5,"c":23676.5,"v":233.731}
{"ts":1659220860000,"o":23676.5,"h":23689,"l":23666,"c":23667,"v":27.327}
{"ts":1659220920000,"o":23667,"h":23719.5,"l":23667,"c":23709,"v":184.717}
{"ts":1659220980000,"o":23709,"h":23717,"l":23696,"c":23714.5,"v":120.265}
{"ts":1659221040000,"o":23714.5,"h":23726.5,"l":23700,"c":23710,"v":88.442}
{"ts":1659221100000,"o":23710,"h":23721.5,"l":23701.5,"c":23701.5,"v":75.667}
{"ts":1659221160000,"o":23701.5,"h":23712.5,"l":23675,"c":23694.5,"v":218.574}
{"ts":1659221220000,"o":23694.5,"h":23710,"l":23694.5,"c":23705.5,"v":67.381}
{"ts":1659221280000,"o":23705.5,"h":23710,"l":23693.5,"c":23702,"v":61.233}
{"ts":1659221340000,"o":23702,"h":23702.5,"l":23700,"c":23700,"v":46.86}
{"ts":1659221400000,"o":23700,"h":23708,"l":23700,"c":23704.5,"v":83.995}
{"ts":1659221460000,"o":23704.5,"h":23726,"l":23684.5,"c":23706.5,"v":208.468}
{"ts":1659221520000,"o":23706.5,"h":23707.5,"l":23693,"c":23704.5,"v":127.995}
{"ts":1659221580000,"o":23704.5,"h":23732.5,"l":23704.5,"c":23710.5,"v":131.534}
{"ts":1659221640000,"o":23710.5,"h":23714,"l":23682,"c":23685.5,"v":103.379}
{"ts":1659221700000,"o":23685.5,"h":23692,"l":23685,"c":23691.5,"v":47.527}
{"ts":1659221760000,"o":23691.5,"h":23692,"l":23680,"c":23682.5,"v":53.787}
{"ts":1659221820000,"o":23682.5,"h":23699.5,"l":23682,"c":23699,"v":35.819}
{"ts":1659221880000,"o":23699,"h":23706,"l":23693.5,"c":23696.5,"v":55.741}
{"ts":1659221940000,"o":23696.5,"h":23697,"l":23687,"c":23687.5,"v":40.474}
{"ts":1659222000000,"o":23687.5,"h":23687.5,"l":23657.5,"c":23675,"v":98.147}
{"ts":1659222060000,"o":23675,"h":23675.5,"l":23665,"c":23665.5,"v":38.44}
{"ts":1659222120000,"o":23665.5,"h":23665.5,"l":23641,"c":23655.5,"v":90.739}
{"ts":1659222180000,"o":23655.5,"h":23686,"l":23655.5,"c":23686,"v":34.662}
{"ts":1659222240000,"o":23686,"h":23722,"l":23679.5,"c":23720,"v":99.017}
{"ts":1659222300000,"o":23720,"h":23720,"l":23688.5,"c":23696.5,"v":43.692}
{"ts":1659222360000,"o":23696.5,"h":23700,"l":23689.5,"c":23696.5,"v":13.864}
{"ts":1659222420000,"o":23696.5,"h":23704,"l":23693.5,"c":23693.5,"v":40.066}
{"ts":1659222480000,"o":23693.5,"h":23693.5,"l":23685,"c":23692,"v":23.786}
{"ts":1659222540000,"o":23692,"h":23695,"l":23687,"c":23693,"v":26.917}
{"ts":1659222600000,"o":23693,"h":23709,"l":23687,"c":23687.5,"v":83.823}
{"ts":1659222660000,"o":23687.5,"h":23687.5,"l":23650,"c":23650,"v":50.53}
{"ts":1659222720000,"o":23650,"h":23667.5,"l":23645,"c":23645.5,"v":65.293}
{"ts":1659222780000,"o":23645.5,"h":23645.5,"l":23610,"c":23638,"v":197.717}
{"ts":1659222840000,"o":23638,"h":23638,"l":23613.5,"c":23637,"v":81.005}
{"ts":1659222900000,"o":23637,"h":23637,"l":23613.5,"c":23615,"v":92.496}
{"ts":1659222960000,"o":23615,"h":23623,"l":23614.5,"c":23615,"v":55.021}
{"ts":1659223020000,"o":23615,"h":23623,"l":23614.5,"c":23615,"v":40.305}
{"ts":1659223080000,"o":23615,"h":23616,"l":23602,"c":23606,"v":73.019}
{"ts":1659223140000,"o":23606,"h":23606.5,"l":23585,"c":23585.5,"v":97.793}
{"ts":1659223200000,"o":23585.5,"h":23590,"l":23574.5,"c":23580.5,"v":117.079}
{"ts":1659223260000,"o":23580.5,"h":23584,"l":23537.5,"c":23546.5,"v":397.198}
{"ts":1659223320000,"o":23546.5,"h":23594,"l":23546.5,"c":23581,"v":237.488}
{"ts":1659223380000,"o":23581,"h":23626,"l":23581,"c":23625.5,"v":129.15}
{"ts":1659223440000,"o":23625.5,"h":23626,"l":23592,"c":23610.5,"v":64.826}
{"ts":1659223500000,"o":23610.5,"h":23610.5,"l":23565,"c":23565.5,"v":48.35}
{"ts":1659223560000,"o":23565.5,"h":23600,"l":23565,"c":23577,"v":41.913}
{"ts":1659223620000,"o":23577,"h":23582.5,"l":23577,"c":23582,"v":18.84}
{"ts":1659223680000,"o":23582,"h":23582.5,"l":23574.5,"c":23575,"v":102.485}
{"ts":1659223740000,"o":23575,"h":23575,"l":23541,"c":23550.5,"v":175.551}
{"ts":1659223800000,"o":23550.5,"h":23579,"l":23542.5,"c":23579,"v":149.205}
{"ts":1659223860000,"o":23579,"h":23590,"l":23572,"c":23586.5,"v":66.718}
{"ts":1659223920000,"o":23586.5,"h":23596.5,"l":23581,"c":23589,"v":104.986}
{"ts":1659223980000,"o":23589,"h":23595,"l":23580,"c":23580,"v":36.657}
{"ts":1659224040000,"o":23580,"h":23580,"l":23570,"c":23578,"v":45.831}
{"ts":1659224100000,"o":23578,"h":23595,"l":23550.5,"c":23587.5,"v":117.485}
{"ts":1659224160000,"o":23587.5,"h":23600,"l":23573.5,"c":23599.5,"v":32.428}
{"ts":1659224220000,"o":23599.5,"h":23621,"l":23599.5,"c":23604.5,"v":69.232}
{"ts":1659224280000,"o":23604.5,"h":23627.5,"l":23604.5,"c":23627.5,"v":96.01}
{"ts":1659224340000,"o":23627.5,"h":23627.5,"l":23615,"c":23615.5,"v":40.07}
{"ts":1659224400000,"o":23615.5,"h":23615.5,"l":23581,"c":23581,"v":41.555}
{"ts":1659224460000,"o":23581,"h":23581.5,"l":23556,"c":23575.5,"v":117.584}
{"ts":1659224520000,"o":23575.5,"h":23575.5,"l":23563.5,"c":23563.5,"v":41.69}
{"ts":1659224580000,"o":23563.5,"h":23595,"l":23555.5,"c":23593,"v":51.32}
{"ts":1659224640000,"o":23593,"h":23595,"l":23592,"c":23592.5,"v":26.979}
{"ts":1659224700000,"o":23592.5,"h":23605.5,"l":23592,"c":23605.5,"v":30.305}
{"ts":1659224760000,"o":23605.5,"h":23619,"l":23601,"c":23601,"v":67.585}
{"ts":1659224820000,"o":23601,"h":23628,"l":23601,"c":23617.5,"v":40.82}
{"ts":1659224880000,"o":23617.5,"h":23628,"l":23592,"c":23592.5,"v":20.453}
{"ts":1659224940000,"o":23592.5,"h":23602,"l":23585,"c":23597.5,"v":39.075}
{"ts":1659225000000,"o":23597.5,"h":23614.5,"l":23589,"c":23614,"v":56.823}
{"ts":1659225060000,"o":23614,"h":23625,"l":23614,"c":23624,"v":25.98}
{"ts":1659225120000,"o":23624,"h":23648.5,"l":23624,"c":23648.5,"v":49.361}
{"ts":1659225180000,"o":23648.5,"h":23649,"l":23641,"c":23641,"v":27.79}
{"ts":1659225240000,"o":23641,"h":23645,"l":23622,"c":23643.5,"v":38.085}
{"ts":1659225300000,"o":23643.5,"h":23645,"l":23610,"c":23617,"v":44.409}
{"ts":1659225360000,"o":23617,"h":23628.5,"l":23616.5,"c":23628.5,"v":33.725}
{"ts":1659225420000,"o":23628.5,"h":23639.5,"l":23628,"c":23635.5,"v":27.489}
{"ts":1659225480000,"o":23635.5,"h":23635.5,"l":23628,"c":23628.5,"v":20.109}
{"ts":1659225540000,"o":23628.5,"h":23633.5,"l":23624,"c":23629.5,"v":37.06}
{"ts":1659225600000,"o":23629.5,"h":23630,"l":23607,"c":23625.5,"v":93.402}
{"ts":1659225660000,"o":23625.5,"h":23625.5,"l":23620,"c":23620,"v":12.907}
{"ts":1659225720000,"o":23620,"h":23620.5,"l":23591.5,"c":23591.5,"v":81.99}
{"ts":1659225780000,"o":23591.5,"h":23607.5,"l":23567.5,"c":23572,"v":114.546}
{"ts":1659225840000,"o":23572,"h":23578.5,"l":23511.5,"c":23518.5,"v":401.56}
{"ts":1659225900000,"o":23518.5,"h":23561,"l":23518.5,"c":23558.5,"v":100.967}
{"ts":1659225960000,"o":23558.5,"h":23615.5,"l":23558.5,"c":23615.5,"v":98.647}
{"ts":1659226020000,"o":23615.5,"h":23641,"l":23615,"c":23640,"v":197.885}
{"ts":1659226080000,"o":23640,"h":23672,"l":23639.5,"c":23661,"v":118.288}
{"ts":1659226140000,"o":23661,"h":23683.5,"l":23640,"c":23664,"v":123.619}
{"ts":1659226200000,"o":23664,"h":23677.5,"l":23630,"c":23630.5,"v":86.73}
{"ts":1659226260000,"o":23630.5,"h":23644.5,"l":23607.5,"c":23635.5,"v":62.714}
{"ts":1659226320000,"o":23635.5,"h":23644.5,"l":23622,"c":23638.5,"v":71.002}
{"ts":1659226380000,"o":23638.5,"h":23642,"l":23614,"c":23622,"v":72.637}
{"ts":1659226440000,"o":23622,"h":23645,"l":23622,"c":23640,"v":25.671}
{"ts":1659226500000,"o":23640,"h":23654,"l":23632,"c":23653.5,"v":44.396}
{"ts":1659226560000,"o":23653.5,"h":23654,"l":23631,"c":23631,"v":35.016}
{"ts":1659226620000,"o":23631,"h":23649,"l":23631,"c":23647,"v":17.392}
{"ts":1659226680000,"o":23647,"h":23670,"l":23646.5,"c":23670,"v":72.578}
{"ts":1659226740000,"o":23670,"h":23686,"l":23669.5,"c":23670,"v":66.46}
{"ts":1659226800000,"o":23670,"h":23689.5,"l":23669.5,"c":23687.5,"v":52.519}
{"ts":1659226860000,"o":23687.5,"h":23687.5,"l":23679.5,"c":23680,"v":44.133}
{"ts":1659226920000,"o":23680,"h":23680.5,"l":23660.5,"c":23676.5,"v":46.423}
{"ts":1659226980000,"o":23676.5,"h":23682.5,"l":23672,"c":23676.5,"v":82.711}
{"ts":1659227040000,"o":23676.5,"h":23676.5,"l":23645.5,"c":23660.5,"v":46.367}
{"ts":1659227100000,"o":23660.5,"h":23682.5,"l":23653,"c":23666,"v":62.819}
{"ts":1659227160000,"o":23666,"h":23667,"l":23653.5,"c":23667,"v":33.109}
{"ts":1659227220000,"o":23667,"h":23667,"l":23650,"c":23650.5,"v":43.207}
{"ts":1659227280000,"o":23650.5,"h":23654.5,"l":23634.5,"c":23649.5,"v":52.962}
{"ts":1659227340000,"o":23649.5,"h":23661.5,"l":23649.5,"c":23657,"v":29.32}
{"ts":1659227400000,"o":23657,"h":23657,"l":23635,"c":23653.5,"v":66.399}
{"ts":1659227460000,"o":23653.5,"h":23676.5,"l":23650,"c":23676.5,"v":79.085}
{"ts":1659227520000,"o":23676.5,"h":23725,"l":23670,"c":23722.5,"v":263.795}
{"ts":1659227580000,"o":23722.5,"h":23773,"l":23703,"c":23735.5,"v":643.237}
{"ts":1659227640000,"o":23735.5,"h":23740,"l":23725,"c":23734.5,"v":84.679}
{"ts":1659227700000,"o":23734.5,"h":23734.5,"l":23711.5,"c":23714.5,"v":146.014}
{"ts":1659227760000,"o":23714.5,"h":23729,"l":23714,"c":23714,"v":49.186}
{"ts":1659227820000,"o":23714,"h":23714.5,"l":23697,"c":23706.5,"v":66.727}
{"ts":1659227880000,"o":23706.5,"h":23707,"l":23696,"c":23697,"v":25.722}
{"ts":1659227940000,"o":23697,"h":23715,"l":23691.5,"c":23707,"v":86.7}
{"ts":1659228000000,"o":23707,"h":23750,"l":23707,"c":23733,"v":102.296}
{"ts":1659228060000,"o":23733,"h":23733.5,"l":23695,"c":23699,"v":52.784}
{"ts":1659228120000,"o":23699,"h":23719,"l":23698.5,"c":23718.5,"v":38.063}
{"ts":1659228180000,"o":23718.5,"h":23719,"l":23708.5,"c":23712,"v":15.928}
{"ts":1659228240000,"o":23712,"h":23728.5,"l":23711.5,"c":23720,"v":33.561}
{"ts":1659228300000,"o":23720,"h":23740,"l":23719.5,"c":23740,"v":56.484}
{"ts":1659228360000,"o":23740,"h":23740,"l":23723.5,"c":23729.5,"v":33.758}
{"ts":1659228420000,"o":23729.5,"h":23729.5,"l":23706,"c":23706.5,"v":42.806}
{"ts":1659228480000,"o":23706.5,"h":23719,"l":23706,"c":23718.5,"v":29.83}
{"ts":1659228540000,"o":23718.5,"h":23719,"l":23703.5,"c":23709,"v":31.258}
{"ts":1659228600000,"o":23709,"h":23709.5,"l":23700.5,"c":23700.5,"v":53.29}
{"ts":1659228660000,"o":23700.5,"h":23701,"l":23694.5,"c":23694.5,"v":52.205}
{"ts":1659228720000,"o":23694.5,"h":23695,"l":23690,"c":23693,"v":31.232}
{"ts":1659228780000,"o":23693,"h":23701,"l":23674,"c":23677.5,"v":49.998}
{"ts":1659228840000,"o":23677.5,"h":23689,"l":23655.5,"c":23687.5,"v":77.179}
{"ts":1659228900000,"o":23687.5,"h":23702,"l":23681.5,"c":23701.5,"v":39.829}
{"ts":1659228960000,"o":23701.5,"h":23717,"l":23701.5,"c":23710,"v":30.467}
{"ts":1659229020000,"o":23710,"h":23737.5,"l":23703,"c":23737.5,"v":56.521}
{"ts":1659229080000,"o":23737.5,"h":23745,"l":23726,"c":23742.5,"v":51.224}
{"ts":1659229140000,"o":23742.5,"h":23761,"l":23734,"c":23734.5,"v":116.363}
{"ts":1659229200000,"o":23734.5,"h":23741.5,"l":23719.5,"c":23731,"v":34.81}
{"ts":1659229260000,"o":23731,"h":23736.5,"l":23725,"c":23725.5,"v":21.921}
{"ts":1659229320000,"o":23725.5,"h":23725.5,"l":23724,"c":23724,"v":5.796}
{"ts":1659229380000,"o":23724,"h":23734,"l":23724,"c":23725.5,"v":20.734}
{"ts":1659229440000,"o":23725.5,"h":23726.5,"l":23724,"c":23724.5,"v":14.404}
{"ts":1659229500000,"o":23724.5,"h":23730,"l":23724,"c":23729.5,"v":10.1}
{"ts":1659229560000,"o":23729.5,"h":23735,"l":23695.5,"c":23706,"v":70.123}
{"ts":1659229620000,"o":23706,"h":23715,"l":23706,"c":23713.5,"v":20.056}
{"ts":1659229680000,"o":23713.5,"h":23724,"l":23713.5,"c":23719.5,"v":12.895}
{"ts":1659229740000,"o":23719.5,"h":23720,"l":23706,"c":23712,"v":26.388}
{"ts":1659229800000,"o":23712,"h":23713,"l":23696,"c":23696,"v":47.79}
{"ts":1659229860000,"o":23696,"h":23704,"l":23691,"c":23699,"v":35.303}
{"ts":1659229920000,"o":23699,"h":23699,"l":23690,"c":23696.5,"v":23.417}
{"ts":1659229980000,"o":23696.5,"h":23728,"l":23696.5,"c":23712.5,"v":64.002}
{"ts":1659230040000,"o":23712.5,"h":23713,"l":23705,"c":23706,"v":5.568}
{"ts":1659230100000,"o":23706,"h":23727.5,"l":23706,"c":23727,"v":17.911}
{"ts":1659230160000,"o":23727,"h":23727.5,"l":23712,"c":23712,"v":27.663}
{"ts":1659230220000,"o":23712,"h":23714,"l":23702,"c":23711,"v":8.39}
{"ts":1659230280000,"o":23711,"h":23718,"l":23711,"c":23717.5,"v":12.791}
{"ts":1659230340000,"o":23717.5,"h":23718,"l":23713,"c":23713,"v":4.015}
{"ts":1659230400000,"o":23713,"h":23720.5,"l":23706.5,"c":23720.5,"v":16.72}
{"ts":1659230460000,"o":23720.5,"h":23720.5,"l":23710,"c":23713,"v":8.492}
{"ts":1659230520000,"o":23713,"h":23725,"l":23713,"c":23724,"v":25.095}
{"ts":1659230580000,"o":23724,"h":23733,"l":23724,"c":23732.5,"v":32.773}
{"ts":1659230640000,"o":23732.5,"h":23744,"l":23732.5,"c":23738,"v":34.713}
{"ts":1659230700000,"o":23738,"h":23746,"l":23738,"c":23746,"v":44.232}
{"ts":1659230760000,"o":23746,"h":23777.5,"l":23745.5,"c":23754.5,"v":158.109}
{"ts":1659230820000,"o":23754.5,"h":23771.5,"l":23754,"c":23760.5,"v":98.731}
{"ts":1659230880000,"o":23760.5,"h":23760.5,"l":23741,"c":23753.5,"v":83.672}
{"ts":1659230940000,"o":23753.5,"h":23753.5,"l":23746,"c":23746,"v":15.856}
{"ts":1659231000000,"o":23746,"h":23754.5,"l":23736,"c":23754.5,"v":55.311}
{"ts":1659231060000,"o":23754.5,"h":23763,"l":23754,"c":23762.5,"v":144.875}
{"ts":1659231120000,"o":23762.5,"h":23797.5,"l":23762,"c":23785,"v":169.653}
{"ts":1659231180000,"o":23785,"h":23785,"l":23753,"c":23753,"v":43.946}
{"ts":1659231240000,"o":23753,"h":23753.5,"l":23733.5,"c":23736.5,"v":41.651}
{"ts":1659231300000,"o":23736.5,"h":23745,"l":23736.5,"c":23737.5,"v":17.118}
{"ts":1659231360000,"o":23737.5,"h":23738,"l":23666,"c":23678.5,"v":194.892}
{"ts":1659231420000,"o":23678.5,"h":23715.5,"l":23678,"c":23710,"v":68.211}
{"ts":1659231480000,"o":23710,"h":23724,"l":23709.5,"c":23721,"v":30.946}
{"ts":1659231540000,"o":23721,"h":23745,"l":23720.5,"c":23738,"v":41.014}
{"ts":1659231600000,"o":23738,"h":23738,"l":23720,"c":23720.5,"v":27.866}
{"ts":1659231660000,"o":23720.5,"h":23720.5,"l":23687,"c":23703,"v":53.711}
{"ts":1659231720000,"o":23703,"h":23713,"l":23691,"c":23706,"v":18.646}
{"ts":1659231780000,"o":23706,"h":23725,"l":23706,"c":23717,"v":12.482}
{"ts":1659231840000,"o":23717,"h":23717,"l":23706,"c":23717,"v":14.27}
{"ts":1659231900000,"o":23717,"h":23740,"l":23717,"c":23739.5,"v":12.398}
{"ts":1659231960000,"o":23739.5,"h":23740,"l":23729,"c":23733,"v":11.258}
{"ts":1659232020000,"o":23733,"h":23735.5,"l":23709,"c":23709.5,"v":17.613}
{"ts":1659232080000,"o":23709.5,"h":23726,"l":23709,"c":23725.5,"v":21.475}
{"ts":1659232140000,"o":23725.5,"h":23741.5,"l":23725.5,"c":23737.5,"v":16.728}
{"ts":1659232200000,"o":23737.5,"h":23739.5,"l":23716,"c":23730,"v":39.801}
{"ts":1659232260000,"o":23730,"h":23755,"l":23729.5,"c":23746.5,"v":57.568}
{"ts":1659232320000,"o":23746.5,"h":23746.5,"l":23728,"c":23728.5,"v":23.93}
{"ts":1659232380000,"o":23728.5,"h":23728.5,"l":23716,"c":23724.5,"v":28.972}
{"ts":1659232440000,"o":23724.5,"h":23725,"l":23705,"c":23705,"v":25.069}
{"ts":1659232500000,"o":23705,"h":23718,"l":23705,"c":23717.5,"v":30.728}
{"ts":1659232560000,"o":23717.5,"h":23721.5,"l":23717.5,"c":23721.5,"v":35.966}
{"ts":1659232620000,"o":23721.5,"h":23721.5,"l":23697,"c":23713.5,"v":62.963}
{"ts":1659232680000,"o":23713.5,"h":23717,"l":23713.5,"c":23717,"v":11.929}
{"ts":1659232740000,"o":23717,"h":23717,"l":23712,"c":23712,"v":7.964}
{"ts":1659232800000,"o":23712,"h":23736.5,"l":23712,"c":23732,"v":29.887}
{"ts":1659232860000,"o":23732,"h":23741.5,"l":23731.5,"c":23741.5,"v":16.905}
{"ts":1659232920000,"o":23741.5,"h":23773,"l":23741,"c":23768.5,"v":75.266}
{"ts":1659232980000,"o":23768.5,"h":23787,"l":23768,"c":23786.5,"v":75.29}
{"ts":1659233040000,"o":23786.5,"h":23788,"l":23769.5,"c":23787.5,"v":85.648}
{"ts":1659233100000,"o":23787.5,"h":23787.5,"l":23784.5,"c":23784.5,"v":20.568}
{"ts":1659233160000,"o":23784.5,"h":23840,"l":23782,"c":23832.5,"v":369.54}
{"ts":1659233220000,"o":23832.5,"h":23878.5,"l":23832.5,"c":23841,"v":630.443}
{"ts":1659233280000,"o":23841,"h":23841.5,"l":23819.5,"c":23826.5,"v":180.455}
{"ts":1659233340000,"o":23826.5,"h":23835,"l":23814,"c":23822,"v":102.032}
{"ts":1659233400000,"o":23822,"h":23832,"l":23810,"c":23832,"v":72.07}
{"ts":1659233460000,"o":23832,"h":23832,"l":23815,"c":23819,"v":30.506}
{"ts":1659233520000,"o":23819,"h":23819,"l":23806,"c":23806,"v":26.624}
{"ts":1659233580000,"o":23806,"h":23815,"l":23793.5,"c":23814.5,"v":124.137}
{"ts":1659233640000,"o":23814.5,"h":23815,"l":23806.5,"c":23806.5,"v":18.671}
{"ts":1659233700000,"o":23806.5,"h":23834.5,"l":23806.5,"c":23834.5,"v":77.861}
{"ts":1659233760000,"o":23834.5,"h":23835,"l":23822,"c":23834.5,"v":26.772}
{"ts":1659233820000,"o":23834.5,"h":23836.5,"l":23832.5,"c":23836.5,"v":82.168}
{"ts":1659233880000,"o":23836.5,"h":23836.5,"l":23826,"c":23833,"v":37.046}
{"ts":1659233940000,"o":23833,"h":23836.5,"l":23828,"c":23832,"v":30.741}
{"ts":1659234000000,"o":23832,"h":23832.5,"l":23810,"c":23810,"v":35.786}
{"ts":1659234060000,"o":23810,"h":23810,"l":23783,"c":23801,"v":72.045}
{"ts":1659234120000,"o":23801,"h":23801,"l":23775,"c":23776.5,"v":81.468}
{"ts":1659234180000,"o":23776.5,"h":23776.5,"l":23755,"c":23774.5,"v":71.285}
{"ts":1659234240000,"o":23774.5,"h":23775,"l":23768,"c":23772.5,"v":55.583}
{"ts":1659234300000,"o":23772.5,"h":23772.5,"l":23763.5,"c":23763.5,"v":30.822}
{"ts":1659234360000,"o":23763.5,"h":23783.5,"l":23763.5,"c":23766.5,"v":30.563}
{"ts":1659234420000,"o":23766.5,"h":23777,"l":23766.5,"c":23773,"v":9.554}
{"ts":1659234480000,"o":23773,"h":23773.5,"l":23765.5,"c":23769,"v":20.005}
{"ts":1659234540000,"o":23769,"h":23773,"l":23767.5,"c":23768,"v":20.036}
{"ts":1659234600000,"o":23768,"h":23769,"l":23765.5,"c":23768,"v":19.096}
{"ts":1659234660000,"o":23768,"h":23768.5,"l":23732,"c":23732.5,"v":125.578}
{"ts":1659234720000,"o":23732.5,"h":23760,"l":23732,"c":23759.5,"v":38.976}
{"ts":1659234780000,"o":23759.5,"h":23760,"l":23739,"c":23750,"v":27.55}
{"ts":1659234840000,"o":23750,"h":23763.5,"l":23750,"c":23763.5,"v":23.4}
{"ts":1659234900000,"o":23763.5,"h":23767,"l":23750,"c":23750,"v":47.249}
{"ts":1659234960000,"o":23750,"h":23750.5,"l":23750,"c":23750,"v":8.938}
{"ts":1659235020000,"o":23750,"h":23763,"l":23750,"c":23763,"v":23.183}
{"ts":1659235080000,"o":23763,"h":23779,"l":23762.5,"c":23776.5,"v":22.975}
{"ts":1659235140000,"o":23776.5,"h":23776.5,"l":23774,"c":23774,"v":19.175}
{"ts":1659235200000,"o":23774,"h":23776.5,"l":23759,"c":23759,"v":26.296}
{"ts":1659235260000,"o":23759,"h":23769,"l":23759,"c":23769,"v":26.495}
{"ts":1659235320000,"o":23769,"h":23775,"l":23765,"c":23770,"v":17.639}
{"ts":1659235380000,"o":23770,"h":23777.5,"l":23770,"c":23776.5,"v":15.759}
{"ts":1659235440000,"o":23776.5,"h":23777,"l":23750,"c":23764,"v":40.214}
{"ts":1659235500000,"o":23764,"h":23769,"l":23755.5,"c":23765,"v":15.867}
{"ts":1659235560000,"o":23765,"h":23766.5,"l":23764.5,"c":23766,"v":13.531}
{"ts":1659235620000,"o":23766,"h":23789,"l":23766,"c":23788.5,"v":57.319}
{"ts":1659235680000,"o":23788.5,"h":23789,"l":23778,"c":23778,"v":14.262}
{"ts":1659235740000,"o":23778,"h":23783,"l":23774.5,"c":23779,"v":24.925}
{"ts":1659235800000,"o":23779,"h":23780,"l":23779,"c":23779.5,"v":14.816}
{"ts":1659235860000,"o":23779.5,"h":23780,"l":23778,"c":23778,"v":9.827}
{"ts":1659235920000,"o":23778,"h":23778.5,"l":23760.5,"c":23764.5,"v":130.868}
{"ts":1659235980000,"o":23764.5,"h":23779,"l":23764,"c":23776.5,"v":7.118}
{"ts":1659236040000,"o":23776.5,"h":23779,"l":23771,"c":23771,"v":9.721}
{"ts":1659236100000,"o":23771,"h":23771.5,"l":23759,"c":23768.5,"v":20.12}
{"ts":1659236160000,"o":23768.5,"h":23780,"l":23768,"c":23780,"v":14.553}
{"ts":1659236220000,"o":23780,"h":23780,"l":23779.5,"c":23779.5,"v":6.712}
{"ts":1659236280000,"o":23779.5,"h":23786.5,"l":23779.5,"c":23782,"v":22.688}
{"ts":1659236340000,"o":23782,"h":23785.5,"l":23780,"c":23785,"v":9.32}
{"ts":1659236400000,"o":23785,"h":23785.5,"l":23767,"c":23767,"v":72.35}
{"ts":1659236460000,"o":23767,"h":23773.5,"l":23760,"c":23773,"v":20.56}
{"ts":1659236520000,"o":23773,"h":23803,"l":23773,"c":23796,"v":76.198}
{"ts":1659236580000,"o":23796,"h":23800.5,"l":23790.5,"c":23795.5,"v":32.409}
{"ts":1659236640000,"o":23795.5,"h":23796,"l":23747.5,"c":23747.5,"v":66.316}
{"ts":1659236700000,"o":23747.5,"h":23748,"l":23730,"c":23737,"v":61.686}
{"ts":1659236760000,"o":23737,"h":23761,"l":23730,"c":23747.5,"v":38.36}
{"ts":1659236820000,"o":23747.5,"h":23764.5,"l":23747.5,"c":23764,"v":23.322}
{"ts":1659236880000,"o":23764,"h":23780,"l":23764,"c":23774,"v":27.405}
{"ts":1659236940000,"o":23774,"h":23795,"l":23773.5,"c":23787,"v":19.313}
{"ts":1659237000000,"o":23787,"h":23790,"l":23774.5,"c":23787.5,"v":52.385}
{"ts":1659237060000,"o":23787.5,"h":23788,"l":23779.5,"c":23783.5,"v":13.708}
{"ts":1659237120000,"o":23783.5,"h":23783.5,"l":23772.5,"c":23773,"v":24.566}
{"ts":1659237180000,"o":23773,"h":23773.5,"l":23770,"c":23773,"v":15.843}
{"ts":1659237240000,"o":23773,"h":23776,"l":23773,"c":23775.5,"v":8.397}
{"ts":1659237300000,"o":23775.5,"h":23788,"l":23736.5,"c":23736.5,"v":42.261}
{"ts":1659237360000,"o":23736.5,"h":23763,"l":23736.5,"c":23759,"v":41.985}
{"ts":1659237420000,"o":23759,"h":23768.5,"l":23746.5,"c":23767,"v":107.435}
{"ts":1659237480000,"o":23767,"h":23773,"l":23766,"c":23768.5,"v":16.926}
{"ts":1659237540000,"o":23768.5,"h":23773,"l":23754,"c":23768.5,"v":9.929}
{"ts":1659237600000,"o":23768.5,"h":23771.5,"l":23766,"c":23771,"v":4.048}
{"ts":1659237660000,"o":23771,"h":23771,"l":23739.5,"c":23739.5,"v":41.504}
{"ts":1659237720000,"o":23739.5,"h":23758,"l":23738,"c":23742.5,"v":29.142}
{"ts":1659237780000,"o":23742.5,"h":23742.5,"l":23738,"c":23738,"v":12.462}
{"ts":1659237840000,"o":23738,"h":23743,"l":23736,"c":23742.5,"v":16.585}
{"ts":1659237900000,"o":23742.5,"h":23743,"l":23735,"c":23735.5,"v":9.904}
{"ts":1659237960000,"o":23735.5,"h":23735.5,"l":23723,"c":23727.5,"v":51.015}
{"ts":1659238020000,"o":23727.5,"h":23738.5,"l":23727.5,"c":23738.5,"v":21.77}
{"ts":1659238080000,"o":23738.5,"h":23743.5,"l":23735,"c":23743,"v":8.353}
{"ts":1659238140000,"o":23743,"h":23743.5,"l":23738,"c":23738.5,"v":4.471}
{"ts":1659238200000,"o":23738.5,"h":23741.5,"l":23724,"c":23730,"v":23.327}
{"ts":1659238260000,"o":23730,"h":23730,"l":23668.5,"c":23684.5,"v":481.271}
{"ts":1659238320000,"o":23684.5,"h":23715,"l":23684,"c":23714.5,"v":80.42}
{"ts":1659238380000,"o":23714.5,"h":23725,"l":23714.5,"c":23724.5,"v":33.024}
{"ts":1659238440000,"o":23724.5,"h":23724.5,"l":23717,"c":23724,"v":19.525}
{"ts":1659238500000,"o":23724,"h":23724,"l":23718,"c":23718.5,"v":18.309}
{"ts":1659238560000,"o":23718.5,"h":23740,"l":23716,"c":23732.5,"v":53.286}
{"ts":1659238620000,"o":23732.5,"h":23736,"l":23724,"c":23727,"v":18.608}
{"ts":1659238680000,"o":23727,"h":23737,"l":23727,"c":23737,"v":13.826}
{"ts":1659238740000,"o":23737,"h":23737,"l":23713,"c":23716,"v":19.096}
{"ts":1659238800000,"o":23716,"h":23716,"l":23702,"c":23702.5,"v":18.336}
{"ts":1659238860000,"o":23702.5,"h":23702.5,"l":23693.5,"c":23697.5,"v":31.439}
{"ts":1659238920000,"o":23697.5,"h":23715,"l":23697.5,"c":23712.5,"v":29.11}
{"ts":1659238980000,"o":23712.5,"h":23725.5,"l":23712.5,"c":23725.5,"v":28.679}
{"ts":1659239040000,"o":23725.5,"h":23725.5,"l":23706.5,"c":23714,"v":52.708}
{"ts":1659239100000,"o":23714,"h":23720.5,"l":23700.5,"c":23700.5,"v":25.361}
{"ts":1659239160000,"o":23700.5,"h":23701,"l":23688.5,"c":23695,"v":29.475}
{"ts":1659239220000,"o":23695,"h":23713,"l":23695,"c":23708,"v":21.039}
{"ts":1659239280000,"o":23708,"h":23720,"l":23707.5,"c":23713.5,"v":22.85}
{"ts":1659239340000,"o":23713.5,"h":23720.5,"l":23713,"c":23720.5,"v":12.053}
{"ts":1659239400000,"o":23720.5,"h":23730,"l":23720,"c":23726.5,"v":25.832}
{"ts":1659239460000,"o":23726.5,"h":23727.5,"l":23726.5,"c":23727,"v":6.958}
{"ts":1659239520000,"o":23727,"h":23727.5,"l":23727,"c":23727,"v":8.014}
{"ts":1659239580000,"o":23727,"h":23727.5,"l":23727,"c":23727.5,"v":5.088}
{"ts":1659239640000,"o":23727.5,"h":23739.5,"l":23727,"c":23737.5,"v":12.125}
{"ts":1659239700000,"o":23737.5,"h":23737.5,"l":23737,"c":23737,"v":14.423}
{"ts":1659239760000,"o":23737,"h":23751,"l":23737,"c":23751,"v":62.08}
{"ts":1659239820000,"o":23751,"h":23751,"l":23727,"c":23731,"v":97.208}
{"ts":1659239880000,"o":23731,"h":23734.5,"l":23730.5,"c":23734.5,"v":5.193}
{"ts":1659239940000,"o":23734.5,"h":23734.5,"l":23734,"c":23734,"v":14.35}
{"ts":1659240000000,"o":23734,"h":23738,"l":23730.5,"c":23737.5,"v":20.429}
{"ts":1659240060000,"o":23737.5,"h":23751,"l":23737.5,"c":23748,"v":47.728}
{"ts":1659240120000,"o":23748,"h":23771.5,"l":23747.5,"c":23771.5,"v":52.724}
{"ts":1659240180000,"o":23771.5,"h":23771.5,"l":23754.5,"c":23757.5,"v":19.496}
{"ts":1659240240000,"o":23757.5,"h":23769,"l":23750.5,"c":23750.5,"v":28.414}
{"ts":1659240300000,"o":23750.5,"h":23757.5,"l":23748,"c":23748,"v":15.66}
{"ts":1659240360000,"o":23748,"h":23748.5,"l":23740,"c":23740,"v":19.449}
{"ts":1659240420000,"o":23740,"h":23750,"l":23740,"c":23743.5,"v":7.263}
{"ts":1659240480000,"o":23743.5,"h":23744,"l":23736,"c":23742.5,"v":13.847}
{"ts":1659240540000,"o":23742.5,"h":23756.5,"l":23742,"c":23756,"v":12.408}
{"ts":1659240600000,"o":23756,"h":23760,"l":23744,"c":23744.5,"v":22.976}
{"ts":1659240660000,"o":23744.5,"h":23744.5,"l":23737.5,"c":23738,"v":10.014}
{"ts":1659240720000,"o":23738,"h":23749.5,"l":23737.5,"c":23739,"v":13.8}
{"ts":1659240780000,"o":23739,"h":23743.5,"l":23730.5,"c":23731.5,"v":22.87}
{"ts":1659240840000,"o":23731.5,"h":23732,"l":23727,"c":23727,"v":41.227}
{"ts":1659240900000,"o":23727,"h":23746,"l":23727,"c":23738.5,"v":31.886}
{"ts":1659240960000,"o":23738.5,"h":23756,"l":23738.5,"c":23755.5,"v":15.363}
{"ts":1659241020000,"o":23755.5,"h":23757,"l":23754,"c":23755.5,"v":26.663}
{"ts":1659241080000,"o":23755.5,"h":23756,"l":23740.5,"c":23740.5,"v":21.428}
{"ts":1659241140000,"o":23740.5,"h":23749,"l":23740.5,"c":23748.5,"v":8.018}
{"ts":1659241200000,"o":23748.5,"h":23749,"l":23748,"c":23748.5,"v":15.337}
{"ts":1659241260000,"o":23748.5,"h":23750,"l":23742.5,"c":23742.5,"v":4.995}
{"ts":1659241320000,"o":23742.5,"h":23742.5,"l":23730,"c":23734,"v":46.27}
{"ts":1659241380000,"o":23734,"h":23740,"l":23734,"c":23734,"v":5.347}
{"ts":1659241440000,"o":23734,"h":23749.5,"l":23734,"c":23749,"v":16.989}
{"ts":1659241500000,"o":23749,"h":23753,"l":23749,"c":23752.5,"v":12.673}
{"ts":1659241560000,"o":23752.5,"h":23762.5,"l":23752.5,"c":23756,"v":20.754}
{"ts":1659241620000,"o":23756,"h":23769,"l":23755.5,"c":23766,"v":61.38}
{"ts":1659241680000,"o":23766,"h":23769,"l":23766,"c":23768.5,"v":11.713}
{"ts":1659241740000,"o":23768.5,"h":23806.5,"l":23768.5,"c":23799,"v":184.744}
{"ts":1659241800000,"o":23799,"h":23814.5,"l":23789.5,"c":23789.5,"v":172.247}
{"ts":1659241860000,"o":23789.5,"h":23790,"l":23782,"c":23782.5,"v":86.458}
{"ts":1659241920000,"o":23782.5,"h":23813,"l":23776.5,"c":23812.5,"v":76.899}
{"ts":1659241980000,"o":23812.5,"h":23813,"l":23802,"c":23802,"v":38.969}
{"ts":1659242040000,"o":23802,"h":23805.5,"l":23800,"c":23805.5,"v":38.857}
{"ts":1659242100000,"o":23805.5,"h":23806,"l":23787.5,"c":23787.5,"v":32.545}
{"ts":1659242160000,"o":23787.5,"h":23790.5,"l":23787,"c":23787,"v":17.807}
{"ts":1659242220000,"o":23787,"h":23796,"l":23785,"c":23788,"v":18.285}
{"ts":1659242280000,"o":23788,"h":23797.5,"l":23787.5,"c":23789,"v":24.526}
{"ts":1659242340000,"o":23789,"h":23789,"l":23777,"c":23778.5,"v":23.513}
{"ts":1659242400000,"o":23778.5,"h":23779,"l":23772,"c":23772,"v":25.722}
{"ts":1659242460000,"o":23772,"h":23782,"l":23772,"c":23781.5,"v":15.141}
{"ts":1659242520000,"o":23781.5,"h":23790,"l":23781.5,"c":23789.5,"v":11.946}
{"ts":1659242580000,"o":23789.5,"h":23790,"l":23789.5,"c":23789.5,"v":2.754}
{"ts":1659242640000,"o":23789.5,"h":23790,"l":23772,"c":23772,"v":5.477}
{"ts":1659242700000,"o":23772,"h":23774,"l":23772,"c":23773.5,"v":22.872}
{"ts":1659242760000,"o":23773.5,"h":23778,"l":23773.5,"c":23777.5,"v":5.824}
{"ts":1659242820000,"o":23777.5,"h":23778,"l":23775,"c":23777.5,"v":3.638}
{"ts":1659242880000,"o":23777.5,"h":23788.5,"l":23777.5,"c":23788,"v":5.155}
{"ts":1659242940000,"o":23788,"h":23788.5,"l":23788,"c":23788,"v":5.232}
{"ts":1659243000000,"o":23788,"h":23795,"l":23782,"c":23794,"v":65.577}
{"ts":1659243060000,"o":23794,"h":23794.5,"l":23789,"c":23789.5,"v":21.846}
{"ts":1659243120000,"o":23789.5,"h":23790,"l":23784,"c":23789.5,"v":25.441}
{"ts":1659243180000,"o":23789.5,"h":23797.5,"l":23788,"c":23794.5,"v":15.275}
{"ts":1659243240000,"o":23794.5,"h":23794.5,"l":23784.5,"c":23785,"v":29.836}
{"ts":1659243300000,"o":23785,"h":23785,"l":23781.5,"c":23782.5,"v":20.022}
{"ts":1659243360000,"o":23782.5,"h":23798,"l":23782,"c":23798,"v":23.556}
{"ts":1659243420000,"o":23798,"h":23798,"l":23797.5,"c":23798,"v":6.909}
{"ts":1659243480000,"o":23798,"h":23806,"l":23797.5,"c":23805.5,"v":34.065}
{"ts":1659243540000,"o":23805.5,"h":23806,"l":23785.5,"c":23790,"v":13.148}
{"ts":1659243600000,"o":23790,"h":23794,"l":23779.5,"c":23780,"v":49.69}
{"ts":1659243660000,"o":23780,"h":23798.5,"l":23779.5,"c":23795.5,"v":9.958}
{"ts":1659243720000,"o":23795.5,"h":23797,"l":23795,"c":23797,"v":14.351}
{"ts":1659243780000,"o":23797,"h":23797,"l":23796.5,"c":23797,"v":8.537}
{"ts":1659243840000,"o":23797,"h":23803.5,"l":23796.5,"c":23799,"v":16.095}
{"ts":1659243900000,"o":23799,"h":23808,"l":23798.5,"c":23804.5,"v":16.902}
{"ts":1659243960000,"o":23804.5,"h":23805,"l":23758.5,"c":23766,"v":52.61}
{"ts":1659244020000,"o":23766,"h":23779,"l":23765.5,"c":23779,"v":35.649}
{"ts":1659244080000,"o":23779,"h":23793.5,"l":23778.5,"c":23793.5,"v":31.109}
{"ts":1659244140000,"o":23793.5,"h":23813,"l":23793,"c":23813,"v":17.277}
{"ts":1659244200000,"o":23813,"h":23827,"l":23805.5,"c":23806,"v":79.287}
{"ts":1659244260000,"o":23806,"h":23825,"l":23805.5,"c":23809.5,"v":43.886}
{"ts":1659244320000,"o":23809.5,"h":23822,"l":23809,"c":23809,"v":51.206}
{"ts":1659244380000,"o":23809,"h":23809.5,"l":23781.5,"c":23790,"v":47.627}
{"ts":1659244440000,"o":23790,"h":23790.5,"l":23783.5,"c":23784,"v":30.947}
{"ts":1659244500000,"o":23784,"h":23790,"l":23777.5,"c":23786.5,"v":46.27}
{"ts":1659244560000,"o":23786.5,"h":23805,"l":23786,"c":23801,"v":19.039}
{"ts":1659244620000,"o":23801,"h":23802,"l":23795.5,"c":23796,"v":20.202}
{"ts":1659244680000,"o":23796,"h":23800,"l":23795.5,"c":23800,"v":26.241}
{"ts":1659244740000,"o":23800,"h":23800,"l":23780,"c":23784.5,"v":17.187}
{"ts":1659244800000,"o":23784.5,"h":23785,"l":23761.5,"c":23761.5,"v":40.241}
{"ts":1659244860000,"o":23761.5,"h":23769,"l":23752.5,"c":23755.5,"v":45.636}
{"ts":1659244920000,"o":23755.5,"h":23760.5,"l":23752,"c":23760,"v":27.81}
{"ts":1659244980000,"o":23760,"h":23768.5,"l":23750.5,"c":23750.5,"v":17.349}
{"ts":1659245040000,"o":23750.5,"h":23752,"l":23742.5,"c":23742.5,"v":52.626}
{"ts":1659245100000,"o":23742.5,"h":23748,"l":23742.5,"c":23745,"v":35.353}
{"ts":1659245160000,"o":23745,"h":23750,"l":23742.5,"c":23743,"v":18.988}
{"ts":1659245220000,"o":23743,"h":23744,"l":23740.5,"c":23740.5,"v":43.894}
{"ts":1659245280000,"o":23740.5,"h":23741,"l":23728.5,"c":23737.5,"v":46.138}
{"ts":1659245340000,"o":23737.5,"h":23737.5,"l":23720,"c":23720.5,"v":58.876}
{"ts":1659245400000,"o":23720.5,"h":23728.5,"l":23720,"c":23728,"v":53.554}
{"ts":1659245460000,"o":23728,"h":23728.5,"l":23727.5,"c":23728,"v":38.962}
{"ts":1659245520000,"o":23728,"h":23738.5,"l":23728,"c":23738.5,"v":55.101}
{"ts":1659245580000,"o":23738.5,"h":23751,"l":23738,"c":23748.5,"v":28.156}
{"ts":1659245640000,"o":23748.5,"h":23748.5,"l":23730,"c":23730,"v":28.297}
{"ts":1659245700000,"o":23730,"h":23742.5,"l":23730,"c":23742,"v":18.532}
{"ts":1659245760000,"o":23742,"h":23742.5,"l":23730,"c":23738,"v":9.442}
{"ts":1659245820000,"o":23738,"h":23738.5,"l":23738,"c":23738.5,"v":13.632}
{"ts":1659245880000,"o":23738.5,"h":23738.5,"l":23738,"c":23738,"v":3.954}
{"ts":1659245940000,"o":23738,"h":23740,"l":23726,"c":23726.5,"v":31.683}
{"ts":1659246000000,"o":23726.5,"h":23738.5,"l":23726,"c":23738,"v":17.663}
{"ts":1659246060000,"o":23738,"h":23770.5,"l":23738,"c":23764.5,"v":82.77}
{"ts":1659246120000,"o":23764.5,"h":23770,"l":23760.5,"c":23760.5,"v":23.83}
{"ts":1659246180000,"o":23760.5,"h":23770,"l":23760,"c":23770,"v":9.053}
{"ts":1659246240000,"o":23770,"h":23770,"l":23769.5,"c":23770,"v":4.985}
{"ts":1659246300000,"o":23770,"h":23770,"l":23736,"c":23744.5,"v":61.73}
{"ts":1659246360000,"o":23744.5,"h":23745,"l":23732,"c":23738,"v":13.981}
{"ts":1659246420000,"o":23738,"h":23741.5,"l":23730,"c":23739.5,"v":15.729}
{"ts":1659246480000,"o":23739.5,"h":23744,"l":23739.5,"c":23743.5,"v":18.09}
{"ts":1659246540000,"o":23743.5,"h":23744,"l":23737,"c":23743.5,"v":13.067}
{"ts":1659246600000,"o":23743.5,"h":23744,"l":23741.5,"c":23744,"v":4.36}
{"ts":1659246660000,"o":23744,"h":23745,"l":23739,"c":23742,"v":9.12}
{"ts":1659246720000,"o":23742,"h":23755,"l":23742,"c":23745.5,"v":17.487}
{"ts":1659246780000,"o":23745.5,"h":23745.5,"l":23730,"c":23730,"v":22.358}
{"ts":1659246840000,"o":23730,"h":23730.5,"l":23728.5,"c":23728.5,"v":17.527}
{"ts":1659246900000,"o":23728.5,"h":23729,"l":23706,"c":23706,"v":97.625}
{"ts":1659246960000,"o":23706,"h":23716,"l":23705.5,"c":23707,"v":108.643}
{"ts":1659247020000,"o":23707,"h":23720,"l":23701,"c":23701.5,"v":152.597}
{"ts":1659247080000,"o":23701.5,"h":23711,"l":23692.5,"c":23695.5,"v":83.656}
{"ts":1659247140000,"o":23695.5,"h":23716,"l":23695,"c":23696,"v":82.515}
{"ts":1659247200000,"o":23696,"h":23711.5,"l":23695.5,"c":23708.5,"v":38.642}
{"ts":1659247260000,"o":23708.5,"h":23715,"l":23703.5,"c":23713,"v":22.59}
{"ts":1659247320000,"o":23713,"h":23719,"l":23711,"c":23718.5,"v":23.013}
{"ts":1659247380000,"o":23718.5,"h":23722.5,"l":23718.5,"c":23720,"v":16.852}
{"ts":1659247440000,"o":23720,"h":23720.5,"l":23713,"c":23713,"v":19.111}
{"ts":1659247500000,"o":23713,"h":23718,"l":23713,"c":23717.5,"v":30.158}
{"ts":1659247560000,"o":23717.5,"h":23718,"l":23710,"c":23710.5,"v":16.868}
{"ts":1659247620000,"o":23710.5,"h":23718,"l":23707,"c":23717.5,"v":16.616}
{"ts":1659247680000,"o":23717.5,"h":23718,"l":23705,"c":23716,"v":16.58}
{"ts":1659247740000,"o":23716,"h":23716.5,"l":23716,"c":23716,"v":8.798}
{"ts":1659247800000,"o":23716,"h":23716.5,"l":23716,"c":23716.5,"v":13.046}
{"ts":1659247860000,"o":23716.5,"h":23716.5,"l":23703,"c":23705.5,"v":19.971}
{"ts":1659247920000,"o":23705.5,"h":23729.5,"l":23705.5,"c":23724.5,"v":51.875}
{"ts":1659247980000,"o":23724.5,"h":23724.5,"l":23722,"c":23722,"v":8.196}
{"ts":1659248040000,"o":23722,"h":23723,"l":23706,"c":23707.5,"v":48.027}
{"ts":1659248100000,"o":23707.5,"h":23710,"l":23700,"c":23708,"v":98.189}
{"ts":1659248160000,"o":23708,"h":23718,"l":23708,"c":23717.5,"v":7.357}
{"ts":1659248220000,"o":23717.5,"h":23719.5,"l":23712.5,"c":23719.5,"v":18.37}
{"ts":1659248280000,"o":23719.5,"h":23747,"l":23719.5,"c":23741.5,"v":69.09}
{"ts":1659248340000,"o":23741.5,"h":23742,"l":23737,"c":23737,"v":43.841}
{"ts":1659248400000,"o":23737,"h":23737.5,"l":23737,"c":23737,"v":8.843}
{"ts":1659248460000,"o":23737,"h":23737.5,"l":23731,"c":23731.5,"v":15.126}
{"ts":1659248520000,"o":23731.5,"h":23731.5,"l":23730,"c":23730,"v":16.05}
{"ts":1659248580000,"o":23730,"h":23736,"l":23722,"c":23735.5,"v":45.84}
{"ts":1659248640000,"o":23735.5,"h":23745,"l":23734.5,"c":23745,"v":31.613}
{"ts":1659248700000,"o":23745,"h":23750,"l":23744.5,"c":23749.5,"v":11.69}
{"ts":1659248760000,"o":23749.5,"h":23752,"l":23749.5,"c":23751.5,"v":15.734}
{"ts":1659248820000,"o":23751.5,"h":23757,"l":23751.5,"c":23756.5,"v":24.356}
{"ts":1659248880000,"o":23756.5,"h":23757,"l":23739,"c":23739,"v":11.294}
{"ts":1659248940000,"o":23739,"h":23739.5,"l":23739,"c":23739.5,"v":7.019}
{"ts":1659249000000,"o":23739.5,"h":23747,"l":23739,"c":23746.5,"v":22.561}
{"ts":1659249060000,"o":23746.5,"h":23760,"l":23746.5,"c":23760,"v":14.475}
{"ts":1659249120000,"o":23760,"h":23760,"l":23746.5,"c":23759.5,"v":28.401}
{"ts":1659249180000,"o":23759.5,"h":23762,"l":23752,"c":23753,"v":21.066}
{"ts":1659249240000,"o":23753,"h":23753.5,"l":23752,"c":23752,"v":6.28}
{"ts":1659249300000,"o":23752,"h":23758,"l":23752,"c":23753.5,"v":13.83}
{"ts":1659249360000,"o":23753.5,"h":23766,"l":23753.5,"c":23765.5,"v":6.673}
{"ts":1659249420000,"o":23765.5,"h":23766,"l":23752.5,"c":23752.5,"v":36.327}
{"ts":1659249480000,"o":23752.5,"h":23753,"l":23748,"c":23752.5,"v":24.942}
{"ts":1659249540000,"o":23752.5,"h":23753,"l":23740.5,"c":23740.5,"v":7.568}
{"ts":1659249600000,"o":23740.5,"h":23759,"l":23740.5,"c":23758.5,"v":27.592}
{"ts":1659249660000,"o":23758.5,"h":23759,"l":23758.5,"c":23758.5,"v":5.808}
{"ts":1659249720000,"o":23758.5,"h":23759,"l":23746.5,"c":23746.5,"v":17.016}
{"ts":1659249780000,"o":23746.5,"h":23747,"l":23730,"c":23730,"v":58.863}
{"ts":1659249840000,"o":23730,"h":23736,"l":23730,"c":23735.5,"v":13.413}
{"ts":1659249900000,"o":23735.5,"h":23740,"l":23735.5,"c":23740,"v":13.524}
{"ts":1659249960000,"o":23740,"h":23749.5,"l":23739.5,"c":23749,"v":9.248}
{"ts":1659250020000,"o":23749,"h":23749.5,"l":23744.5,"c":23749,"v":3.167}
{"ts":1659250080000,"o":23749,"h":23749.5,"l":23749,"c":23749.5,"v":27.961}
{"ts":1659250140000,"o":23749.5,"h":23759,"l":23749,"c":23755.5,"v":29.855}
{"ts":1659250200000,"o":23755.5,"h":23756,"l":23755.5,"c":23756,"v":2.732}
{"ts":1659250260000,"o":23756,"h":23756,"l":23755.5,"c":23755.5,"v":3.716}
{"ts":1659250320000,"o":23755.5,"h":23760,"l":23755.5,"c":23760,"v":8.443}
{"ts":1659250380000,"o":23760,"h":23761.5,"l":23759.5,"c":23761.5,"v":10.656}
{"ts":1659250440000,"o":23761.5,"h":23762,"l":23761,"c":23761.5,"v":7.921}
{"ts":1659250500000,"o":23761.5,"h":23777,"l":23761.5,"c":23774,"v":121.261}
{"ts":1659250560000,"o":23774,"h":23774,"l":23760,"c":23773,"v":36.911}
{"ts":1659250620000,"o":23773,"h":23782,"l":23771,"c":23782,"v":50.12}
{"ts":1659250680000,"o":23782,"h":23782.5,"l":23781.5,"c":23782.5,"v":31.31}
{"ts":1659250740000,"o":23782.5,"h":23782.5,"l":23755,"c":23768.5,"v":74.193}
{"ts":1659250800000,"o":23768.5,"h":23773,"l":23768,"c":23773,"v":10.326}
{"ts":1659250860000,"o":23773,"h":23773,"l":23768,"c":23768,"v":16.149}
{"ts":1659250920000,"o":23768,"h":23770.5,"l":23764,"c":23770,"v":19.743}
{"ts":1659250980000,"o":23770,"h":23770.5,"l":23761.5,"c":23767,"v":27.058}
{"ts":1659251040000,"o":23767,"h":23776.5,"l":23766.5,"c":23770.5,"v":23.759}
{"ts":1659251100000,"o":23770.5,"h":23780,"l":23770,"c":23779.5,"v":16.924}
{"ts":1659251160000,"o":23779.5,"h":23798,"l":23779.5,"c":23793.5,"v":61.326}
{"ts":1659251220000,"o":23793.5,"h":23796,"l":23783.5,"c":23785.5,"v":25.694}
{"ts":1659251280000,"o":23785.5,"h":23786,"l":23775.5,"c":23775.5,"v":27.089}
{"ts":1659251340000,"o":23775.5,"h":23778,"l":23733,"c":23733,"v":63.826}
{"ts":1659251400000,"o":23733,"h":23750,"l":23733,"c":23745.5,"v":34.213}
{"ts":1659251460000,"o":23745.5,"h":23750,"l":23735,"c":23736,"v":16.24}
{"ts":1659251520000,"o":23736,"h":23750,"l":23736,"c":23750,"v":18.036}
{"ts":1659251580000,"o":23750,"h":23760,"l":23749.5,"c":23760,"v":11.522}
{"ts":1659251640000,"o":23760,"h":23797,"l":23760,"c":23795,"v":16.058}
{"ts":1659251700000,"o":23795,"h":23800.5,"l":23786.5,"c":23795,"v":154.526}
{"ts":1659251760000,"o":23795,"h":23795,"l":23772.5,"c":23785,"v":49.418}
{"ts":1659251820000,"o":23785,"h":23785.5,"l":23774.5,"c":23780,"v":11.535}
{"ts":1659251880000,"o":23780,"h":23780,"l":23779.5,"c":23779.5,"v":21.686}
{"ts":1659251940000,"o":23779.5,"h":23780,"l":23762,"c":23762,"v":59.434}
{"ts":1659252000000,"o":23762,"h":23767.5,"l":23762,"c":23767.5,"v":32.215}
{"ts":1659252060000,"o":23767.5,"h":23781.5,"l":23767,"c":23781.5,"v":21.616}
{"ts":1659252120000,"o":23781.5,"h":23795,"l":23781,"c":23794.5,"v":70.781}
{"ts":1659252180000,"o":23794.5,"h":23794.5,"l":23788.5,"c":23789.5,"v":9.896}
{"ts":1659252240000,"o":23789.5,"h":23790,"l":23772,"c":23778,"v":19.141}
{"ts":1659252300000,"o":23778,"h":23778.5,"l":23772,"c":23773,"v":20.973}
{"ts":1659252360000,"o":23773,"h":23775,"l":23771.5,"c":23775,"v":9.729}
{"ts":1659252420000,"o":23775,"h":23775,"l":23757.5,"c":23759.5,"v":27.197}
{"ts":1659252480000,"o":23759.5,"h":23760.5,"l":23759,"c":23760.5,"v":13.215}
{"ts":1659252540000,"o":23760.5,"h":23765,"l":23760,"c":23765,"v":11.643}
{"ts":1659252600000,"o":23765,"h":23765,"l":23748.5,"c":23749,"v":40.933}
{"ts":1659252660000,"o":23749,"h":23753.5,"l":23741.5,"c":23747,"v":24.526}
{"ts":1659252720000,"o":23747,"h":23754.5,"l":23746.5,"c":23750.5,"v":9.676}
{"ts":1659252780000,"o":23750.5,"h":23751,"l":23730,"c":23735,"v":59.827}
{"ts":1659252840000,"o":23735,"h":23747,"l":23735,"c":23746.5,"v":33.407}
{"ts":1659252900000,"o":23746.5,"h":23747,"l":23741,"c":23741.5,"v":20.75}
{"ts":1659252960000,"o":23741.5,"h":23750,"l":23740,"c":23750,"v":13.665}
{"ts":1659253020000,"o":23750,"h":23757,"l":23750,"c":23752.5,"v":8.151}
{"ts":1659253080000,"o":23752.5,"h":23752.5,"l":23733,"c":23733.5,"v":20.398}
{"ts":1659253140000,"o":23733.5,"h":23733.5,"l":23706.5,"c":23706.5,"v":154.079}
{"ts":1659253200000,"o":23706.5,"h":23727.5,"l":23706.5,"c":23720.5,"v":90.47}
{"ts":1659253260000,"o":23720.5,"h":23720.5,"l":23706.5,"c":23707,"v":46.822}
{"ts":1659253320000,"o":23707,"h":23723,"l":23706.5,"c":23713,"v":231.325}
{"ts":1659253380000,"o":23713,"h":23713,"l":23712.5,"c":23712.5,"v":14.911}
{"ts":1659253440000,"o":23712.5,"h":23719,"l":23712.5,"c":23714.5,"v":19.104}
{"ts":1659253500000,"o":23714.5,"h":23714.5,"l":23642,"c":23663.5,"v":433.995}
{"ts":1659253560000,"o":23663.5,"h":23685,"l":23663,"c":23684.5,"v":89.132}
{"ts":1659253620000,"o":23684.5,"h":23695,"l":23670,"c":23695,"v":73.126}
{"ts":1659253680000,"o":23695,"h":23695,"l":23687,"c":23687.5,"v":36.769}
{"ts":1659253740000,"o":23687.5,"h":23698,"l":23687,"c":23694,"v":25.746}
{"ts":1659253800000,"o":23694,"h":23695,"l":23694,"c":23695,"v":19.067}
{"ts":1659253860000,"o":23695,"h":23698,"l":23694.5,"c":23697.5,"v":9.306}
{"ts":1659253920000,"o":23697.5,"h":23732,"l":23697.5,"c":23720.5,"v":150.939}
{"ts":1659253980000,"o":23720.5,"h":23723,"l":23703,"c":23708,"v":21.466}
{"ts":1659254040000,"o":23708,"h":23708.5,"l":23708,"c":23708,"v":13.341}
{"ts":1659254100000,"o":23708,"h":23717.5,"l":23708,"c":23708,"v":45.53}
{"ts":1659254160000,"o":23708,"h":23714.5,"l":23708,"c":23714.5,"v":13.865}
{"ts":1659254220000,"o":23714.5,"h":23714.5,"l":23714,"c":23714,"v":10.838}
{"ts":1659254280000,"o":23714,"h":23714.5,"l":23710,"c":23710,"v":44.429}
{"ts":1659254340000,"o":23710,"h":23710.5,"l":23710,"c":23710.5,"v":10.533}
{"ts":1659254400000,"o":23710.5,"h":23721,"l":23650,"c":23670.5,"v":184.396}
{"ts":1659254460000,"o":23670.5,"h":23687.5,"l":23670.5,"c":23685.5,"v":56.244}
{"ts":1659254520000,"o":23685.5,"h":23723,"l":23685.5,"c":23714.5,"v":72.63}
{"ts":1659254580000,"o":23714.5,"h":23723,"l":23714,"c":23722.5,"v":29.841}
{"ts":1659254640000,"o":23722.5,"h":23722.5,"l":23710,"c":23719,"v":32.374}
{"ts":1659254700000,"o":23719,"h":23731.5,"l":23719,"c":23730,"v":39.249}
{"ts":1659254760000,"o":23730,"h":23740,"l":23730,"c":23730,"v":27.91}
{"ts":1659254820000,"o":23730,"h":23739,"l":23730,"c":23733,"v":74.76}
{"ts":1659254880000,"o":23733,"h":23733,"l":23720,"c":23720,"v":22.433}
{"ts":1659254940000,"o":23720,"h":23721,"l":23720,"c":23721,"v":24.841}
{"ts":1659255000000,"o":23721,"h":23721,"l":23720.5,"c":23721,"v":9.867}
{"ts":1659255060000,"o":23721,"h":23721,"l":23695.5,"c":23696,"v":44.106}
{"ts":1659255120000,"o":23696,"h":23696,"l":23668,"c":23684.5,"v":140.856}
{"ts":1659255180000,"o":23684.5,"h":23684.5,"l":23618.5,"c":23623,"v":255.027}
{"ts":1659255240000,"o":23623,"h":23652,"l":23623,"c":23649,"v":96.304}
{"ts":1659255300000,"o":23649,"h":23649,"l":23620,"c":23620,"v":70.971}
{"ts":1659255360000,"o":23620,"h":23636,"l":23618.5,"c":23629,"v":150.964}
{"ts":1659255420000,"o":23629,"h":23657.5,"l":23628.5,"c":23647.5,"v":166.253}
{"ts":1659255480000,"o":23647.5,"h":23659.5,"l":23639.5,"c":23659,"v":47.912}
{"ts":1659255540000,"o":23659,"h":23660,"l":23655.5,"c":23659.5,"v":42.394}
{"ts":1659255600000,"o":23659.5,"h":23677.5,"l":23659.5,"c":23677.5,"v":81.925}
{"ts":1659255660000,"o":23677.5,"h":23690,"l":23677,"c":23679,"v":88.463}
{"ts":1659255720000,"o":23679,"h":23679.5,"l":23672,"c":23672,"v":19.599}
{"ts":1659255780000,"o":23672,"h":23672.5,"l":23670,"c":23670.5,"v":28.21}
{"ts":1659255840000,"o":23670.5,"h":23683.5,"l":23670,"c":23683.5,"v":39.178}
{"ts":1659255900000,"o":23683.5,"h":23683.5,"l":23674,"c":23674,"v":18.239}
{"ts":1659255960000,"o":23674,"h":23680,"l":23674,"c":23679.5,"v":16.572}
{"ts":1659256020000,"o":23679.5,"h":23698,"l":23679.5,"c":23695,"v":37.863}
{"ts":1659256080000,"o":23695,"h":23695,"l":23681,"c":23681,"v":30.861}
{"ts":1659256140000,"o":23681,"h":23696,"l":23681,"c":23696,"v":38.222}
{"ts":1659256200000,"o":23696,"h":23696,"l":23684.5,"c":23684.5,"v":70.422}
{"ts":1659256260000,"o":23684.5,"h":23685,"l":23655,"c":23663,"v":60.991}
{"ts":1659256320000,"o":23663,"h":23677.5,"l":23663,"c":23677.5,"v":39.093}
{"ts":1659256380000,"o":23677.5,"h":23690,"l":23677.5,"c":23679.5,"v":24.313}
{"ts":1659256440000,"o":23679.5,"h":23679.5,"l":23657.5,"c":23662,"v":22.565}
{"ts":1659256500000,"o":23662,"h":23662.5,"l":23662,"c":23662.5,"v":13.933}
{"ts":1659256560000,"o":23662.5,"h":23662.5,"l":23645.5,"c":23645.5,"v":71.702}
{"ts":1659256620000,"o":23645.5,"h":23646,"l":23618,"c":23638.5,"v":120.832}
{"ts":1659256680000,"o":23638.5,"h":23641.5,"l":23635,"c":23641.5,"v":72.278}
{"ts":1659256740000,"o":23641.5,"h":23641.5,"l":23641,"c":23641.5,"v":9.251}
{"ts":1659256800000,"o":23641.5,"h":23641.5,"l":23623,"c":23640,"v":95.24}
{"ts":1659256860000,"o":23640,"h":23643,"l":23639.5,"c":23642.5,"v":28.989}
{"ts":1659256920000,"o":23642.5,"h":23647,"l":23642.5,"c":23646.5,"v":77.77}
{"ts":1659256980000,"o":23646.5,"h":23646.5,"l":23646,"c":23646.5,"v":18.043}
{"ts":1659257040000,"o":23646.5,"h":23658.5,"l":23646,"c":23658.5,"v":27.958}
{"ts":1659257100000,"o":23658.5,"h":23658.5,"l":23640,"c":23640.5,"v":28.382}
{"ts":1659257160000,"o":23640.5,"h":23642.5,"l":23633.5,"c":23633.5,"v":53.181}
{"ts":1659257220000,"o":23633.5,"h":23634,"l":23580,"c":23617,"v":323.152}
{"ts":1659257280000,"o":23617,"h":23617,"l":23583.5,"c":23588.5,"v":115.214}
{"ts":1659257340000,"o":23588.5,"h":23603,"l":23588.5,"c":23600.5,"v":60.33}
{"ts":1659257400000,"o":23600.5,"h":23616,"l":23583.5,"c":23583.5,"v":115.624}
{"ts":1659257460000,"o":23583.5,"h":23590,"l":23560,"c":23583.5,"v":143.284}
{"ts":1659257520000,"o":23583.5,"h":23609,"l":23583.5,"c":23594,"v":70.267}
{"ts":1659257580000,"o":23594,"h":23614,"l":23594,"c":23612.5,"v":39.484}
{"ts":1659257640000,"o":23612.5,"h":23613,"l":23612,"c":23613,"v":27.834}
{"ts":1659257700000,"o":23613,"h":23613,"l":23612.5,"c":23612.5,"v":18.213}
{"ts":1659257760000,"o":23612.5,"h":23613,"l":23600,"c":23600,"v":40.136}
{"ts":1659257820000,"o":23600,"h":23600.5,"l":23590,"c":23597,"v":24.684}
{"ts":1659257880000,"o":23597,"h":23597,"l":23576,"c":23576,"v":44.217}
{"ts":1659257940000,"o":23576,"h":23587,"l":23576,"c":23586.5,"v":55.731}
{"ts":1659258000000,"o":23586.5,"h":23590.5,"l":23584.5,"c":23588.5,"v":70.494}
{"ts":1659258060000,"o":23588.5,"h":23588.5,"l":23554,"c":23554,"v":118.356}
{"ts":1659258120000,"o":23554,"h":23592.5,"l":23554,"c":23588,"v":59.763}
{"ts":1659258180000,"o":23588,"h":23612.5,"l":23588,"c":23612.5,"v":95.561}
{"ts":1659258240000,"o":23612.5,"h":23617.5,"l":23600.5,"c":23617.5,"v":46.7}
{"ts":1659258300000,"o":23617.5,"h":23617.5,"l":23606.5,"c":23606.5,"v":47.988}
{"ts":1659258360000,"o":23606.5,"h":23617,"l":23606.5,"c":23616.5,"v":40.125}
{"ts":1659258420000,"o":23616.5,"h":23617,"l":23613.5,"c":23613.5,"v":13.263}
{"ts":1659258480000,"o":23613.5,"h":23630.5,"l":23613.5,"c":23625.5,"v":79.212}
{"ts":1659258540000,"o":23625.5,"h":23638,"l":23625,"c":23635.5,"v":54.729}
{"ts":1659258600000,"o":23635.5,"h":23636,"l":23616,"c":23623.5,"v":41.229}
{"ts":1659258660000,"o":23623.5,"h":23629,"l":23623,"c":23628.5,"v":21.464}
{"ts":1659258720000,"o":23628.5,"h":23629,"l":23617.5,"c":23617.5,"v":41.697}
{"ts":1659258780000,"o":23617.5,"h":23625,"l":23617.5,"c":23624.5,"v":11.885}
{"ts":1659258840000,"o":23624.5,"h":23625,"l":23621,"c":23621,"v":34.924}
{"ts":1659258900000,"o":23621,"h":23630,"l":23615.5,"c":23629.5,"v":23.207}
{"ts":1659258960000,"o":23629.5,"h":23655,"l":23629.5,"c":23655,"v":86.027}
{"ts":1659259020000,"o":23655,"h":23688,"l":23651,"c":23670.5,"v":254.764}
{"ts":1659259080000,"o":23670.5,"h":23689,"l":23662.5,"c":23688.5,"v":78.026}
{"ts":1659259140000,"o":23688.5,"h":23692,"l":23684.5,"c":23689,"v":88.718}
{"ts":1659259200000,"o":23689,"h":23690,"l":23678,"c":23678,"v":21.316}
{"ts":1659259260000,"o":23678,"h":23678.5,"l":23671,"c":23671,"v":29.843}
{"ts":1659259320000,"o":23671,"h":23678.5,"l":23667.5,"c":23667.5,"v":24.673}
{"ts":1659259380000,"o":23667.5,"h":23673.5,"l":23667.5,"c":23668.5,"v":19.032}
{"ts":1659259440000,"o":23668.5,"h":23682.5,"l":23668.5,"c":23682,"v":40.759}
{"ts":1659259500000,"o":23682,"h":23682.5,"l":23680,"c":23681,"v":9.661}
{"ts":1659259560000,"o":23681,"h":23681,"l":23667.5,"c":23672.5,"v":16.138}
{"ts":1659259620000,"o":23672.5,"h":23681,"l":23672.5,"c":23681,"v":13.572}
{"ts":1659259680000,"o":23681,"h":23681,"l":23670,"c":23678,"v":14.132}
{"ts":1659259740000,"o":23678,"h":23690,"l":23676,"c":23676.5,"v":30.74}
{"ts":1659259800000,"o":23676.5,"h":23677,"l":23666,"c":23668.5,"v":30.93}
{"ts":1659259860000,"o":23668.5,"h":23669.5,"l":23665,"c":23665.5,"v":12.323}
{"ts":1659259920000,"o":23665.5,"h":23665.5,"l":23650,"c":23650.5,"v":42.133}
{"ts":1659259980000,"o":23650.5,"h":23673.5,"l":23650,"c":23673.5,"v":49.832}
{"ts":1659260040000,"o":23673.5,"h":23673.5,"l":23673,"c":23673.5,"v":8.612}
{"ts":1659260100000,"o":23673.5,"h":23673.5,"l":23673,"c":23673.5,"v":9.4}
{"ts":1659260160000,"o":23673.5,"h":23719.5,"l":23673,"c":23711.5,"v":150.084}
{"ts":1659260220000,"o":23711.5,"h":23712,"l":23700,"c":23700.5,"v":71.193}
{"ts":1659260280000,"o":23700.5,"h":23708,"l":23700,"c":23707,"v":32.226}
{"ts":1659260340000,"o":23707,"h":23716.5,"l":23706,"c":23706.5,"v":96.617}
{"ts":1659260400000,"o":23706.5,"h":23711.5,"l":23705,"c":23709.5,"v":38.072}
{"ts":1659260460000,"o":23709.5,"h":23713.5,"l":23705,"c":23712,"v":15.891}
{"ts":1659260520000,"o":23712,"h":23712.5,"l":23712,"c":23712,"v":10.956}
{"ts":1659260580000,"o":23712,"h":23712.5,"l":23712,"c":23712,"v":3.594}
{"ts":1659260640000,"o":23712,"h":23712.5,"l":23712,"c":23712,"v":20.307}
{"ts":1659260700000,"o":23712,"h":23716.5,"l":23698,"c":23716,"v":66.389}
{"ts":1659260760000,"o":23716,"h":23721.5,"l":23716,"c":23721,"v":51.853}
{"ts":1659260820000,"o":23721,"h":23736.5,"l":23721,"c":23725,"v":57.787}
{"ts":1659260880000,"o":23725,"h":23726,"l":23715,"c":23715,"v":43.21}
{"ts":1659260940000,"o":23715,"h":23715.5,"l":23713,"c":23713.5,"v":17.608}
{"ts":1659261000000,"o":23713.5,"h":23713.5,"l":23705.5,"c":23711.5,"v":27.807}
{"ts":1659261060000,"o":23711.5,"h":23720,"l":23711.5,"c":23716.5,"v":26.444}
{"ts":1659261120000,"o":23716.5,"h":23717,"l":23693,"c":23715.5,"v":46.767}
{"ts":1659261180000,"o":23715.5,"h":23716.5,"l":23714.5,"c":23714.5,"v":17.389}
{"ts":1659261240000,"o":23714.5,"h":23715,"l":23714.5,"c":23715,"v":15.744}
{"ts":1659261300000,"o":23715,"h":23715,"l":23714.5,"c":23715,"v":8.802}
{"ts":1659261360000,"o":23715,"h":23715,"l":23714.5,"c":23714.5,"v":8.503}
{"ts":1659261420000,"o":23714.5,"h":23720,"l":23714.5,"c":23720,"v":19.311}
{"ts":1659261480000,"o":23720,"h":23732,"l":23719.5,"c":23732,"v":28.175}
{"ts":1659261540000,"o":23732,"h":23745,"l":23730,"c":23745,"v":72.353}
{"ts":1659261600000,"o":23745,"h":23745,"l":23731,"c":23731.5,"v":33.79}
{"ts":1659261660000,"o":23731.5,"h":23745,"l":23731,"c":23737,"v":56.298}
{"ts":1659261720000,"o":23737,"h":23737.5,"l":23726.5,"c":23726.5,"v":18.543}
{"ts":1659261780000,"o":23726.5,"h":23726.5,"l":23722,"c":23723,"v":44.958}
{"ts":1659261840000,"o":23723,"h":23723,"l":23718.5,"c":23719,"v":23.386}
{"ts":1659261900000,"o":23719,"h":23720.5,"l":23718.5,"c":23720.5,"v":42.507}
{"ts":1659261960000,"o":23720.5,"h":23723.5,"l":23711.5,"c":23712,"v":37.723}
{"ts":1659262020000,"o":23712,"h":23712,"l":23700,"c":23708,"v":33.699}
{"ts":1659262080000,"o":23708,"h":23731,"l":23708,"c":23728.5,"v":29.106}
{"ts":1659262140000,"o":23728.5,"h":23729,"l":23718,"c":23729,"v":34.986}
{"ts":1659262200000,"o":23729,"h":23738,"l":23727,"c":23738,"v":17.16}
{"ts":1659262260000,"o":23738,"h":23738,"l":23722.5,"c":23729,"v":18.664}
{"ts":1659262320000,"o":23729,"h":23739.5,"l":23729,"c":23739,"v":11.803}
{"ts":1659262380000,"o":23739,"h":23745,"l":23739,"c":23744.5,"v":25.502}
{"ts":1659262440000,"o":23744.5,"h":23747.5,"l":23739,"c":23747,"v":36.853}
{"ts":1659262500000,"o":23747,"h":23756,"l":23735.5,"c":23755.5,"v":74.999}
{"ts":1659262560000,"o":23755.5,"h":23768,"l":23755.5,"c":23760,"v":85.482}
{"ts":1659262620000,"o":23760,"h":23774,"l":23760,"c":23770,"v":57.417}
{"ts":1659262680000,"o":23770,"h":23773.5,"l":23765,"c":23765.5,"v":45.347}
{"ts":1659262740000,"o":23765.5,"h":23765.5,"l":23751,"c":23756,"v":72.857}
{"ts":1659262800000,"o":23756,"h":23756.5,"l":23749.5,"c":23749.5,"v":41.353}
{"ts":1659262860000,"o":23749.5,"h":23765.5,"l":23749.5,"c":23755,"v":59.245}
{"ts":1659262920000,"o":23755,"h":23765.5,"l":23755,"c":23765,"v":17.874}
{"ts":1659262980000,"o":23765,"h":23765.5,"l":23743,"c":23759.5,"v":28.851}
{"ts":1659263040000,"o":23759.5,"h":23772,"l":23759.5,"c":23772,"v":53.364}
{"ts":1659263100000,"o":23772,"h":23772,"l":23771,"c":23771,"v":30.579}
{"ts":1659263160000,"o":23771,"h":23771.5,"l":23771,"c":23771.5,"v":14.393}
{"ts":1659263220000,"o":23771.5,"h":23771.5,"l":23765,"c":23769.5,"v":25.346}
{"ts":1659263280000,"o":23769.5,"h":23791.5,"l":23769.5,"c":23789,"v":84.815}
{"ts":1659263340000,"o":23789,"h":23789.5,"l":23773,"c":23773,"v":40.107}
{"ts":1659263400000,"o":23773,"h":23773.5,"l":23750,"c":23766,"v":91.212}
{"ts":1659263460000,"o":23766,"h":23766,"l":23760,"c":23760,"v":14.195}
{"ts":1659263520000,"o":23760,"h":23760.5,"l":23757,"c":23757.5,"v":22.151}
{"ts":1659263580000,"o":23757.5,"h":23761,"l":23757,"c":23761,"v":26.333}
{"ts":1659263640000,"o":23761,"h":23761.5,"l":23735,"c":23738.5,"v":70.906}
{"ts":1659263700000,"o":23738.5,"h":23748,"l":23738.5,"c":23746.5,"v":41.952}
{"ts":1659263760000,"o":23746.5,"h":23747,"l":23746.5,"c":23747,"v":6.924}
{"ts":1659263820000,"o":23747,"h":23769,"l":23746.5,"c":23769,"v":64.643}
{"ts":1659263880000,"o":23769,"h":23769,"l":23755.5,"c":23764,"v":80.233}
{"ts":1659263940000,"o":23764,"h":23766,"l":23760,"c":23760.5,"v":8.923}
{"ts":1659264000000,"o":23760.5,"h":23772,"l":23754,"c":23771.5,"v":50.087}
{"ts":1659264060000,"o":23771.5,"h":23779.5,"l":23771.5,"c":23777,"v":33.429}
{"ts":1659264120000,"o":23777,"h":23777,"l":23760,"c":23761.5,"v":19.762}
{"ts":1659264180000,"o":23761.5,"h":23767.5,"l":23761.5,"c":23765,"v":10.819}
{"ts":1659264240000,"o":23765,"h":23768,"l":23760.5,"c":23764,"v":27.85}
{"ts":1659264300000,"o":23764,"h":23764.5,"l":23760.5,"c":23760.5,"v":18.465}
{"ts":1659264360000,"o":23760.5,"h":23765.5,"l":23760.5,"c":23765.5,"v":11.146}
{"ts":1659264420000,"o":23765.5,"h":23768,"l":23765,"c":23767.5,"v":12.24}
{"ts":1659264480000,"o":23767.5,"h":23790.5,"l":23767.5,"c":23790.5,"v":108.947}
{"ts":1659264540000,"o":23790.5,"h":23792,"l":23771,"c":23786,"v":64.315}
{"ts":1659264600000,"o":23786,"h":23786,"l":23781,"c":23784,"v":23.862}
{"ts":1659264660000,"o":23784,"h":23784,"l":23754.5,"c":23755,"v":39.939}
{"ts":1659264720000,"o":23755,"h":23755,"l":23722.5,"c":23737.5,"v":101.012}
{"ts":1659264780000,"o":23737.5,"h":23747.5,"l":23737.5,"c":23745,"v":45.653}
{"ts":1659264840000,"o":23745,"h":23745,"l":23733.5,"c":23745,"v":38.64}
{"ts":1659264900000,"o":23745,"h":23760,"l":23742.5,"c":23760,"v":23.162}
{"ts":1659264960000,"o":23760,"h":23771,"l":23751,"c":23765,"v":31.099}
{"ts":1659265020000,"o":23765,"h":23773,"l":23761.5,"c":23768,"v":61.8}
{"ts":1659265080000,"o":23768,"h":23797,"l":23761.5,"c":23796.5,"v":90.182}
{"ts":1659265140000,"o":23796.5,"h":23842,"l":23796.5,"c":23817,"v":530.634}
{"ts":1659265200000,"o":23817,"h":23827.5,"l":23807,"c":23807.5,"v":128.989}
{"ts":1659265260000,"o":23807.5,"h":23807.5,"l":23767,"c":23784,"v":127.816}
{"ts":1659265320000,"o":23784,"h":23784,"l":23741,"c":23772,"v":222.898}
{"ts":1659265380000,"o":23772,"h":23800,"l":23771,"c":23792.5,"v":99.114}
{"ts":1659265440000,"o":23792.5,"h":23792.5,"l":23785,"c":23790,"v":29.059}
{"ts":1659265500000,"o":23790,"h":23790.5,"l":23782.5,"c":23786.5,"v":14.187}
{"ts":1659265560000,"o":23786.5,"h":23795,"l":23786.5,"c":23787.5,"v":15.951}
{"ts":1659265620000,"o":23787.5,"h":23797.5,"l":23787,"c":23787.5,"v":93.016}
{"ts":1659265680000,"o":23787.5,"h":23788,"l":23775,"c":23777,"v":35.567}
{"ts":1659265740000,"o":23777,"h":23790,"l":23777,"c":23786,"v":13.596}
{"ts":1659265800000,"o":23786,"h":23852,"l":23785,"c":23810.5,"v":359.983}
{"ts":1659265860000,"o":23810.5,"h":23833,"l":23809.5,"c":23814.5,"v":104.294}
{"ts":1659265920000,"o":23814.5,"h":23828,"l":23814,"c":23822,"v":30.175}
{"ts":1659265980000,"o":23822,"h":23822,"l":23792,"c":23800,"v":108.469}
{"ts":1659266040000,"o":23800,"h":23800,"l":23773.5,"c":23794,"v":73.701}
{"ts":1659266100000,"o":23794,"h":23800,"l":23772.5,"c":23779,"v":94.133}
{"ts":1659266160000,"o":23779,"h":23779.5,"l":23774.5,"c":23775,"v":36.614}
{"ts":1659266220000,"o":23775,"h":23789,"l":23771,"c":23774.5,"v":50.104}
{"ts":1659266280000,"o":23774.5,"h":23794.5,"l":23774.5,"c":23789.5,"v":19.803}
{"ts":1659266340000,"o":23789.5,"h":23789.5,"l":23779.5,"c":23789.5,"v":19.012}
{"ts":1659266400000,"o":23789.5,"h":23790,"l":23784.5,"c":23785,"v":23.285}
{"ts":1659266460000,"o":23785,"h":23790.5,"l":23781,"c":23781,"v":36.694}
{"ts":1659266520000,"o":23781,"h":23792,"l":23780.5,"c":23792,"v":17.849}
{"ts":1659266580000,"o":23792,"h":23792,"l":23791.5,"c":23791.5,"v":3.475}
{"ts":1659266640000,"o":23791.5,"h":23794,"l":23781,"c":23781.5,"v":11.505}
{"ts":1659266700000,"o":23781.5,"h":23781.5,"l":23764.5,"c":23767.5,"v":52.491}
{"ts":1659266760000,"o":23767.5,"h":23771.5,"l":23750,"c":23750.5,"v":41.909}
{"ts":1659266820000,"o":23750.5,"h":23762,"l":23743,"c":23762,"v":59.36}
{"ts":1659266880000,"o":23762,"h":23762,"l":23761.5,"c":23761.5,"v":32.141}
{"ts":1659266940000,"o":23761.5,"h":23762,"l":23750,"c":23750,"v":23.05}
{"ts":1659267000000,"o":23750,"h":23761,"l":23750,"c":23760.5,"v":18.669}
{"ts":1659267060000,"o":23760.5,"h":23761,"l":23750,"c":23750.5,"v":17.563}
{"ts":1659267120000,"o":23750.5,"h":23750.5,"l":23741.5,"c":23745,"v":37.794}
{"ts":1659267180000,"o":23745,"h":23745,"l":23741,"c":23741.5,"v":23.029}
{"ts":1659267240000,"o":23741.5,"h":23742,"l":23739,"c":23741.5,"v":23.782}
{"ts":1659267300000,"o":23741.5,"h":23748,"l":23741.5,"c":23748,"v":48.514}
{"ts":1659267360000,"o":23748,"h":23754,"l":23745.5,"c":23754,"v":11.137}
{"ts":1659267420000,"o":23754,"h":23754,"l":23753.5,"c":23754,"v":13.972}
{"ts":1659267480000,"o":23754,"h":23754,"l":23753.5,"c":23754,"v":12.255}
{"ts":1659267540000,"o":23754,"h":23762,"l":23753.5,"c":23761.5,"v":19.93}
{"ts":1659267600000,"o":23761.5,"h":23762,"l":23758.5,"c":23758.5,"v":13.064}
{"ts":1659267660000,"o":23758.5,"h":23760,"l":23751,"c":23751.5,"v":16.444}
{"ts":1659267720000,"o":23751.5,"h":23763,"l":23750,"c":23760,"v":21.224}
{"ts":1659267780000,"o":23760,"h":23767,"l":23759.5,"c":23766.5,"v":26.825}
{"ts":1659267840000,"o":23766.5,"h":23783,"l":23764.5,"c":23782.5,"v":41.688}
{"ts":1659267900000,"o":23782.5,"h":23795.5,"l":23782.5,"c":23795,"v":28.669}
{"ts":1659267960000,"o":23795,"h":23806,"l":23791,"c":23791,"v":54.774}
{"ts":1659268020000,"o":23791,"h":23791.5,"l":23788,"c":23788,"v":32.313}
{"ts":1659268080000,"o":23788,"h":23789.5,"l":23759,"c":23759.5,"v":29.576}
{"ts":1659268140000,"o":23759.5,"h":23761.5,"l":23759,"c":23761,"v":10.83}
{"ts":1659268200000,"o":23761,"h":23770,"l":23761,"c":23765,"v":12.628}
{"ts":1659268260000,"o":23765,"h":23767.5,"l":23756,"c":23756.5,"v":17.262}
{"ts":1659268320000,"o":23756.5,"h":23757.5,"l":23747,"c":23757.5,"v":37.766}
{"ts":1659268380000,"o":23757.5,"h":23760,"l":23757.5,"c":23760,"v":15.279}
{"ts":1659268440000,"o":23760,"h":23799,"l":23759.5,"c":23787.5,"v":97.394}
{"ts":1659268500000,"o":23787.5,"h":23787.5,"l":23787,"c":23787,"v":15.221}
{"ts":1659268560000,"o":23787,"h":23833,"l":23787,"c":23819.5,"v":185.899}
{"ts":1659268620000,"o":23819.5,"h":23819.5,"l":23802.5,"c":23812,"v":62.596}
{"ts":1659268680000,"o":23812,"h":23812.5,"l":23781,"c":23781,"v":29.224}
{"ts":1659268740000,"o":23781,"h":23791,"l":23781,"c":23787,"v":12.715}
{"ts":1659268800000,"o":23787,"h":23787.5,"l":23780,"c":23780,"v":30.134}
{"ts":1659268860000,"o":23780,"h":23780.5,"l":23767,"c":23767.5,"v":30.08}
{"ts":1659268920000,"o":23767.5,"h":23780.5,"l":23767,"c":23775,"v":26.911}
{"ts":1659268980000,"o":23775,"h":23784.5,"l":23775,"c":23779,"v":9.754}
{"ts":1659269040000,"o":23779,"h":23782,"l":23770,"c":23773.5,"v":19.688}
{"ts":1659269100000,"o":23773.5,"h":23787.5,"l":23771,"c":23774.5,"v":61.058}
{"ts":1659269160000,"o":23774.5,"h":23774.5,"l":23772.5,"c":23773,"v":11.941}
{"ts":1659269220000,"o":23773,"h":23776.5,"l":23771,"c":23771,"v":9.017}
{"ts":1659269280000,"o":23771,"h":23771.5,"l":23769,"c":23769,"v":11.924}
{"ts":1659269340000,"o":23769,"h":23788.5,"l":23769,"c":23771.5,"v":21.745}
{"ts":1659269400000,"o":23771.5,"h":23775,"l":23771,"c":23771.5,"v":7.279}
{"ts":1659269460000,"o":23771.5,"h":23778,"l":23771,"c":23771,"v":3.635}
{"ts":1659269520000,"o":23771,"h":23790.5,"l":23771,"c":23788.5,"v":25.661}
{"ts":1659269580000,"o":23788.5,"h":23790,"l":23780,"c":23780.5,"v":25.368}
{"ts":1659269640000,"o":23780.5,"h":23791.5,"l":23774,"c":23791.5,"v":16.422}
{"ts":1659269700000,"o":23791.5,"h":23791.5,"l":23783.5,"c":23783.5,"v":5.894}
{"ts":1659269760000,"o":23783.5,"h":23784,"l":23770,"c":23772,"v":40.403}
{"ts":1659269820000,"o":23772,"h":23772,"l":23770,"c":23772,"v":8.429}
{"ts":1659269880000,"o":23772,"h":23772,"l":23750,"c":23750.5,"v":52.242}
{"ts":1659269940000,"o":23750.5,"h":23762.5,"l":23750.5,"c":23758.5,"v":14.108}
{"ts":1659270000000,"o":23758.5,"h":23782,"l":23758,"c":23782,"v":38.174}
{"ts":1659270060000,"o":23782,"h":23786,"l":23779,"c":23785.5,"v":17.254}
{"ts":1659270120000,"o":23785.5,"h":23786,"l":23780,"c":23785.5,"v":17.616}
{"ts":1659270180000,"o":23785.5,"h":23786,"l":23770,"c":23772,"v":16.269}
{"ts":1659270240000,"o":23772,"h":23775.5,"l":23770,"c":23770.5,"v":7.493}
{"ts":1659270300000,"o":23770.5,"h":23770.5,"l":23766.5,"c":23770,"v":7.266}
{"ts":1659270360000,"o":23770,"h":23770,"l":23763.5,"c":23764,"v":6.177}
{"ts":1659270420000,"o":23764,"h":23770,"l":23764,"c":23769.5,"v":13.224}
{"ts":1659270480000,"o":23769.5,"h":23770,"l":23752,"c":23753.5,"v":26.814}
{"ts":1659270540000,"o":23753.5,"h":23761.5,"l":23753,"c":23761,"v":13.974}
{"ts":1659270600000,"o":23761,"h":23761.5,"l":23739.5,"c":23744.5,"v":60.205}
{"ts":1659270660000,"o":23744.5,"h":23752.5,"l":23737,"c":23737.5,"v":43.985}
{"ts":1659270720000,"o":23737.5,"h":23750,"l":23727,"c":23750,"v":77.572}
{"ts":1659270780000,"o":23750,"h":23750,"l":23746,"c":23746,"v":12.479}
{"ts":1659270840000,"o":23746,"h":23747,"l":23746,"c":23746,"v":20.999}
{"ts":1659270900000,"o":23746,"h":23746.5,"l":23745.5,"c":23746,"v":16.977}
{"ts":1659270960000,"o":23746,"h":23761,"l":23745.5,"c":23748,"v":22.534}
{"ts":1659271020000,"o":23748,"h":23749,"l":23747.5,"c":23748.5,"v":10.164}
{"ts":1659271080000,"o":23748.5,"h":23757.5,"l":23747,"c":23747,"v":14.809}
{"ts":1659271140000,"o":23747,"h":23749,"l":23747,"c":23748.5,"v":8.718}
{"ts":1659271200000,"o":23748.5,"h":23758,"l":23748.5,"c":23758,"v":9.544}
{"ts":1659271260000,"o":23758,"h":23769,"l":23757.5,"c":23765.5,"v":14.345}
{"ts":1659271320000,"o":23765.5,"h":23775,"l":23765,"c":23770,"v":18.636}
{"ts":1659271380000,"o":23770,"h":23770,"l":23765,"c":23768.5,"v":16.515}
{"ts":1659271440000,"o":23768.5,"h":23768.5,"l":23740,"c":23746.5,"v":29.199}
{"ts":1659271500000,"o":23746.5,"h":23750,"l":23746.5,"c":23750,"v":6.297}
{"ts":1659271560000,"o":23750,"h":23759,"l":23749.5,"c":23757.5,"v":13.433}
{"ts":1659271620000,"o":23757.5,"h":23779,"l":23757,"c":23779,"v":30.823}
{"ts":1659271680000,"o":23779,"h":23780,"l":23774.5,"c":23780,"v":15.745}
{"ts":1659271740000,"o":23780,"h":23788,"l":23776.5,"c":23784.5,"v":19.049}
{"ts":1659271800000,"o":23784.5,"h":23787.5,"l":23774,"c":23776,"v":32.548}
{"ts":1659271860000,"o":23776,"h":23780,"l":23775,"c":23779.5,"v":30.087}
{"ts":1659271920000,"o":23779.5,"h":23816,"l":23779.5,"c":23816,"v":157.677}
{"ts":1659271980000,"o":23816,"h":23840.5,"l":23815.5,"c":23823,"v":191.742}
{"ts":1659272040000,"o":23823,"h":23823,"l":23811.5,"c":23815,"v":41.743}
{"ts":1659272100000,"o":23815,"h":23830,"l":23813.5,"c":23823,"v":67.747}
{"ts":1659272160000,"o":23823,"h":23823.5,"l":23793.5,"c":23793.5,"v":61.457}
{"ts":1659272220000,"o":23793.5,"h":23793.5,"l":23785,"c":23790.5,"v":27.866}
{"ts":1659272280000,"o":23790.5,"h":23799,"l":23790,"c":23792.5,"v":26.278}
{"ts":1659272340000,"o":23792.5,"h":23801.5,"l":23792.5,"c":23800.5,"v":23.497}
{"ts":1659272400000,"o":23800.5,"h":23810,"l":23800,"c":23803.5,"v":35.177}
{"ts":1659272460000,"o":23803.5,"h":23809,"l":23797.5,"c":23802.5,"v":35.146}
{"ts":1659272520000,"o":23802.5,"h":23802.5,"l":23795,"c":23795.5,"v":32.928}
{"ts":1659272580000,"o":23795.5,"h":23795.5,"l":23782,"c":23782.5,"v":23.507}
{"ts":1659272640000,"o":23782.5,"h":23790,"l":23782,"c":23790,"v":9.413}
{"ts":1659272700000,"o":23790,"h":23800,"l":23789.5,"c":23800,"v":12.692}
{"ts":1659272760000,"o":23800,"h":23800,"l":23783.5,"c":23784,"v":25.093}
{"ts":1659272820000,"o":23784,"h":23787,"l":23783.5,"c":23787,"v":15.621}
{"ts":1659272880000,"o":23787,"h":23790,"l":23783.5,"c":23790,"v":11.064}
{"ts":1659272940000,"o":23790,"h":23790,"l":23789.5,"c":23789.5,"v":11.218}
{"ts":1659273000000,"o":23789.5,"h":23790,"l":23774,"c":23774,"v":28.453}
{"ts":1659273060000,"o":23774,"h":23774.5,"l":23758,"c":23774,"v":74.68}
{"ts":1659273120000,"o":23774,"h":23774,"l":23750,"c":23755,"v":46.334}
{"ts":1659273180000,"o":23755,"h":23760,"l":23750,"c":23750,"v":40.325}
{"ts":1659273240000,"o":23750,"h":23751.5,"l":23744.5,"c":23744.5,"v":33.806}
{"ts":1659273300000,"o":23744.5,"h":23745,"l":23731,"c":23733.5,"v":75.425}
{"ts":1659273360000,"o":23733.5,"h":23742,"l":23733.5,"c":23741.5,"v":33.607}
{"ts":1659273420000,"o":23741.5,"h":23749.5,"l":23741.5,"c":23749.5,"v":28.015}
{"ts":1659273480000,"o":23749.5,"h":23752.5,"l":23749,"c":23752.5,"v":23.718}
{"ts":1659273540000,"o":23752.5,"h":23752.5,"l":23750.5,"c":23751,"v":15.563}
{"ts":1659273600000,"o":23751,"h":23751,"l":23684,"c":23709.5,"v":284.306}
{"ts":1659273660000,"o":23709.5,"h":23717.5,"l":23674,"c":23696.5,"v":264.843}
{"ts":1659273720000,"o":23696.5,"h":23696.5,"l":23676.5,"c":23680.5,"v":130.636}
{"ts":1659273780000,"o":23680.5,"h":23705,"l":23680,"c":23685,"v":55.162}
{"ts":1659273840000,"o":23685,"h":23689.5,"l":23675,"c":23680.5,"v":116.517}
{"ts":1659273900000,"o":23680.5,"h":23692.5,"l":23680.5,"c":23692.5,"v":31.62}
{"ts":1659273960000,"o":23692.5,"h":23698.5,"l":23690.5,"c":23698.5,"v":38.123}
{"ts":1659274020000,"o":23698.5,"h":23726,"l":23698,"c":23717,"v":82.24}
{"ts":1659274080000,"o":23717,"h":23724.5,"l":23717,"c":23724,"v":31.646}
{"ts":1659274140000,"o":23724,"h":23724.5,"l":23703.5,"c":23704,"v":63.364}
{"ts":1659274200000,"o":23704,"h":23705,"l":23680,"c":23682.5,"v":84.346}
{"ts":1659274260000,"o":23682.5,"h":23682.5,"l":23654.5,"c":23661,"v":247.825}
{"ts":1659274320000,"o":23661,"h":23670,"l":23661,"c":23666.5,"v":56.438}
{"ts":1659274380000,"o":23666.5,"h":23674,"l":23665.5,"c":23674,"v":45.355}
{"ts":1659274440000,"o":23674,"h":23691.5,"l":23673.5,"c":23686.5,"v":35.228}
{"ts":1659274500000,"o":23686.5,"h":23695,"l":23686.5,"c":23690,"v":42.237}
{"ts":1659274560000,"o":23690,"h":23705.5,"l":23690,"c":23701.5,"v":94.783}
{"ts":1659274620000,"o":23701.5,"h":23704,"l":23701,"c":23701.5,"v":40.741}
{"ts":1659274680000,"o":23701.5,"h":23703,"l":23701,"c":23702.5,"v":21.299}
{"ts":1659274740000,"o":23702.5,"h":23703,"l":23701,"c":23701,"v":11.175}
{"ts":1659274800000,"o":23701,"h":23701.5,"l":23678,"c":23678,"v":51.117}
{"ts":1659274860000,"o":23678,"h":23686,"l":23661,"c":23686,"v":76.188}
{"ts":1659274920000,"o":23686,"h":23703,"l":23685.5,"c":23702.5,"v":34.978}
{"ts":1659274980000,"o":23702.5,"h":23715,"l":23702.5,"c":23715,"v":53.333}
{"ts":1659275040000,"o":23715,"h":23742,"l":23714.5,"c":23742,"v":116.766}
{"ts":1659275100000,"o":23742,"h":23742,"l":23730.5,"c":23733,"v":48.125}
{"ts":1659275160000,"o":23733,"h":23733,"l":23722,"c":23722.5,"v":38.841}
{"ts":1659275220000,"o":23722.5,"h":23727.5,"l":23717,"c":23717,"v":27.006}
{"ts":1659275280000,"o":23717,"h":23720.5,"l":23706.5,"c":23707,"v":27.241}
{"ts":1659275340000,"o":23707,"h":23727.5,"l":23704,"c":23721.5,"v":26.764}
{"ts":1659275400000,"o":23721.5,"h":23725.5,"l":23721,"c":23725,"v":17.117}
{"ts":1659275460000,"o":23725,"h":23733.5,"l":23725,"c":23728.5,"v":26.265}
{"ts":1659275520000,"o":23728.5,"h":23729,"l":23719.5,"c":23727,"v":10.021}
{"ts":1659275580000,"o":23727,"h":23727,"l":23699,"c":23709,"v":33.338}
{"ts":1659275640000,"o":23709,"h":23719.5,"l":23708.5,"c":23716,"v":6.679}
{"ts":1659275700000,"o":23716,"h":23730,"l":23716,"c":23728,"v":17.317}
{"ts":1659275760000,"o":23728,"h":23728,"l":23727.5,"c":23727.5,"v":10.808}
{"ts":1659275820000,"o":23727.5,"h":23728,"l":23727.5,"c":23728,"v":18.106}
{"ts":1659275880000,"o":23728,"h":23728,"l":23710.5,"c":23718.5,"v":41.682}
{"ts":1659275940000,"o":23718.5,"h":23722,"l":23705,"c":23705.5,"v":24.471}
{"ts":1659276000000,"o":23705.5,"h":23705.5,"l":23700,"c":23700,"v":33.31}
{"ts":1659276060000,"o":23700,"h":23700.5,"l":23678.5,"c":23680,"v":62.716}
{"ts":1659276120000,"o":23680,"h":23693,"l":23680,"c":23693,"v":38.408}
{"ts":1659276180000,"o":23693,"h":23713,"l":23691.5,"c":23691.5,"v":45.669}
{"ts":1659276240000,"o":23691.5,"h":23691.5,"l":23666,"c":23666.5,"v":70.27}
{"ts":1659276300000,"o":23666.5,"h":23677.5,"l":23666,"c":23676.5,"v":34.49}
{"ts":1659276360000,"o":23676.5,"h":23676.5,"l":23670,"c":23674,"v":28.326}
{"ts":1659276420000,"o":23674,"h":23683,"l":23674,"c":23679.5,"v":16.971}
{"ts":1659276480000,"o":23679.5,"h":23697,"l":23679.5,"c":23697,"v":20.644}
{"ts":1659276540000,"o":23697,"h":23701,"l":23692,"c":23692,"v":34.184}
{"ts":1659276600000,"o":23692,"h":23698,"l":23690,"c":23695,"v":12.76}
{"ts":1659276660000,"o":23695,"h":23695,"l":23685,"c":23685,"v":17.229}
{"ts":1659276720000,"o":23685,"h":23685.5,"l":23668,"c":23676.5,"v":34.756}
{"ts":1659276780000,"o":23676.5,"h":23683.5,"l":23676.5,"c":23677.5,"v":8.996}
{"ts":1659276840000,"o":23677.5,"h":23683.5,"l":23673.5,"c":23676.5,"v":19.849}
{"ts":1659276900000,"o":23676.5,"h":23680,"l":23676.5,"c":23679.5,"v":19.864}
{"ts":1659276960000,"o":23679.5,"h":23691,"l":23679.5,"c":23689.5,"v":26.58}
{"ts":1659277020000,"o":23689.5,"h":23700,"l":23689,"c":23699.5,"v":32.934}
{"ts":1659277080000,"o":23699.5,"h":23704,"l":23699,"c":23699.5,"v":9.642}
{"ts":1659277140000,"o":23699.5,"h":23711.5,"l":23699,"c":23711,"v":43.52}
{"ts":1659277200000,"o":23711,"h":23726,"l":23711,"c":23719,"v":92.546}
{"ts":1659277260000,"o":23719,"h":23719.5,"l":23700,"c":23705,"v":19.933}
{"ts":1659277320000,"o":23705,"h":23722,"l":23700,"c":23720.5,"v":17.364}
{"ts":1659277380000,"o":23720.5,"h":23720.5,"l":23710,"c":23720.5,"v":21.596}
{"ts":1659277440000,"o":23720.5,"h":23726,"l":23717,"c":23719.5,"v":30.639}
{"ts":1659277500000,"o":23719.5,"h":23728,"l":23701,"c":23719.5,"v":53.333}
{"ts":1659277560000,"o":23719.5,"h":23736,"l":23719,"c":23735.5,"v":31.645}
{"ts":1659277620000,"o":23735.5,"h":23736,"l":23735.5,"c":23736,"v":15.242}
{"ts":1659277680000,"o":23736,"h":23741.5,"l":23735.5,"c":23740.5,"v":29.6}
{"ts":1659277740000,"o":23740.5,"h":23781,"l":23740.5,"c":23772.5,"v":209.581}
{"ts":1659277800000,"o":23772.5,"h":23789,"l":23762.5,"c":23789,"v":99.467}
{"ts":1659277860000,"o":23789,"h":23808,"l":23782,"c":23802,"v":130.98}
{"ts":1659277920000,"o":23802,"h":23814,"l":23792,"c":23814,"v":235.846}
{"ts":1659277980000,"o":23814,"h":23818,"l":23789,"c":23789.5,"v":187.691}
{"ts":1659278040000,"o":23789.5,"h":23799,"l":23776,"c":23779.5,"v":73.617}
{"ts":1659278100000,"o":23779.5,"h":23794,"l":23776,"c":23794,"v":52.701}
{"ts":1659278160000,"o":23794,"h":23794,"l":23786,"c":23794,"v":25.307}
{"ts":1659278220000,"o":23794,"h":23794,"l":23780,"c":23780,"v":25.583}
{"ts":1659278280000,"o":23780,"h":23793,"l":23780,"c":23793,"v":50.027}
{"ts":1659278340000,"o":23793,"h":23798,"l":23774,"c":23777,"v":35.992}
{"ts":1659278400000,"o":23777,"h":23777.5,"l":23757,"c":23757,"v":138.173}
{"ts":1659278460000,"o":23757,"h":23757.5,"l":23720.5,"c":23741.5,"v":148.887}
{"ts":1659278520000,"o":23741.5,"h":23755,"l":23740,"c":23740.5,"v":33.548}
{"ts":1659278580000,"o":23740.5,"h":23740.5,"l":23688.5,"c":23693,"v":132.689}
{"ts":1659278640000,"o":23693,"h":23693,"l":23589,"c":23636.5,"v":755.13}
{"ts":1659278700000,"o":23636.5,"h":23676.5,"l":23620,"c":23669.5,"v":295.463}
{"ts":1659278760000,"o":23669.5,"h":23698.5,"l":23669,"c":23678.5,"v":118.367}
{"ts":1659278820000,"o":23678.5,"h":23720,"l":23677.5,"c":23700,"v":130.875}
{"ts":1659278880000,"o":23700,"h":23707.5,"l":23688.5,"c":23692.5,"v":47.958}
{"ts":1659278940000,"o":23692.5,"h":23708,"l":23692,"c":23693,"v":84.373}
{"ts":1659279000000,"o":23693,"h":23709,"l":23687.5,"c":23707,"v":41.893}
{"ts":1659279060000,"o":23707,"h":23709.5,"l":23682,"c":23690.5,"v":40.921}
{"ts":1659279120000,"o":23690.5,"h":23691,"l":23683.5,"c":23683.5,"v":29.303}
{"ts":1659279180000,"o":23683.5,"h":23687.5,"l":23674,"c":23674,"v":60.076}
{"ts":1659279240000,"o":23674,"h":23687.5,"l":23673.5,"c":23687.5,"v":23.059}
{"ts":1659279300000,"o":23687.5,"h":23687.5,"l":23656,"c":23658,"v":77.566}
{"ts":1659279360000,"o":23658,"h":23683.5,"l":23658,"c":23666,"v":27.035}
{"ts":1659279420000,"o":23666,"h":23684.5,"l":23665.5,"c":23676.5,"v":41.676}
{"ts":1659279480000,"o":23676.5,"h":23689.5,"l":23676,"c":23689.5,"v":35.901}
{"ts":1659279540000,"o":23689.5,"h":23717.5,"l":23689,"c":23712.5,"v":67.17}
{"ts":1659279600000,"o":23712.5,"h":23723.5,"l":23712,"c":23723,"v":33.01}
{"ts":1659279660000,"o":23723,"h":23765,"l":23722.5,"c":23727,"v":199.71}
{"ts":1659279720000,"o":23727,"h":23747,"l":23726.5,"c":23738.5,"v":49.981}
{"ts":1659279780000,"o":23738.5,"h":23738.5,"l":23713,"c":23716.5,"v":50.937}
{"ts":1659279840000,"o":23716.5,"h":23725,"l":23716.5,"c":23724.5,"v":19.65}
{"ts":1659279900000,"o":23724.5,"h":23725,"l":23713.5,"c":23718.5,"v":20.659}
{"ts":1659279960000,"o":23718.5,"h":23733,"l":23718.5,"c":23732.5,"v":22.043}
{"ts":1659280020000,"o":23732.5,"h":23733,"l":23715,"c":23715.5,"v":12.321}
{"ts":1659280080000,"o":23715.5,"h":23729.5,"l":23715.5,"c":23729,"v":16.235}
{"ts":1659280140000,"o":23729,"h":23734,"l":23721,"c":23727.5,"v":6.395}
{"ts":1659280200000,"o":23727.5,"h":23727.5,"l":23720.5,"c":23721,"v":16.832}
{"ts":1659280260000,"o":23721,"h":23721,"l":23685,"c":23685.5,"v":61.069}
{"ts":1659280320000,"o":23685.5,"h":23687.5,"l":23685,"c":23687.5,"v":25.069}
{"ts":1659280380000,"o":23687.5,"h":23687.5,"l":23667.5,"c":23667.5,"v":79.461}
{"ts":1659280440000,"o":23667.5,"h":23668,"l":23648,"c":23656,"v":101.937}
{"ts":1659280500000,"o":23656,"h":23675.5,"l":23641,"c":23675.5,"v":121.012}
{"ts":1659280560000,"o":23675.5,"h":23688.5,"l":23668.5,"c":23688,"v":62.248}
{"ts":1659280620000,"o":23688,"h":23691.5,"l":23686,"c":23686,"v":15.182}
{"ts":1659280680000,"o":23686,"h":23700,"l":23686,"c":23695,"v":17.53}
{"ts":1659280740000,"o":23695,"h":23697,"l":23688.5,"c":23696.5,"v":34.123}
{"ts":1659280800000,"o":23696.5,"h":23742.5,"l":23696.5,"c":23726,"v":87.229}
{"ts":1659280860000,"o":23726,"h":23749,"l":23725.5,"c":23736,"v":103.853}
{"ts":1659280920000,"o":23736,"h":23749,"l":23732.5,"c":23735,"v":55.959}
{"ts":1659280980000,"o":23735,"h":23735.5,"l":23732.5,"c":23733,"v":21.956}
{"ts":1659281040000,"o":23733,"h":23733.5,"l":23730,"c":23731,"v":11.72}
{"ts":1659281100000,"o":23731,"h":23731,"l":23710,"c":23715,"v":16.542}
{"ts":1659281160000,"o":23715,"h":23729.5,"l":23709.5,"c":23722.5,"v":35.324}
{"ts":1659281220000,"o":23722.5,"h":23725.5,"l":23719,"c":23719.5,"v":12.874}
{"ts":1659281280000,"o":23719.5,"h":23719.5,"l":23711.5,"c":23712,"v":13.014}
{"ts":1659281340000,"o":23712,"h":23712,"l":23711.5,"c":23711.5,"v":3.958}
{"ts":1659281400000,"o":23711.5,"h":23731,"l":23711.5,"c":23730.5,"v":22.047}
{"ts":1659281460000,"o":23730.5,"h":23731,"l":23720,"c":23726,"v":26.77}
{"ts":1659281520000,"o":23726,"h":23726,"l":23719.5,"c":23722.5,"v":6.68}
{"ts":1659281580000,"o":23722.5,"h":23727,"l":23720.5,"c":23724.5,"v":2.482}
{"ts":1659281640000,"o":23724.5,"h":23730,"l":23724,"c":23729.5,"v":8.906}
{"ts":1659281700000,"o":23729.5,"h":23748,"l":23729.5,"c":23744,"v":68.118}
{"ts":1659281760000,"o":23744,"h":23755,"l":23743.5,"c":23755,"v":30.766}
{"ts":1659281820000,"o":23755,"h":23755,"l":23753,"c":23753,"v":33.706}
{"ts":1659281880000,"o":23753,"h":23753.5,"l":23734,"c":23743,"v":19.006}
{"ts":1659281940000,"o":23743,"h":23749,"l":23742.5,"c":23749,"v":16.258}
{"ts":1659282000000,"o":23749,"h":23749.5,"l":23745.5,"c":23749,"v":25.589}
{"ts":1659282060000,"o":23749,"h":23749,"l":23736.5,"c":23747.5,"v":23.33}
{"ts":1659282120000,"o":23747.5,"h":23749.5,"l":23747,"c":23747.5,"v":19.007}
{"ts":1659282180000,"o":23747.5,"h":23747.5,"l":23735.5,"c":23735.5,"v":17.822}
{"ts":1659282240000,"o":23735.5,"h":23747,"l":23721,"c":23747,"v":17.867}
{"ts":1659282300000,"o":23747,"h":23750,"l":23746,"c":23750,"v":25.779}
{"ts":1659282360000,"o":23750,"h":23750,"l":23743,"c":23743,"v":26.746}
{"ts":1659282420000,"o":23743,"h":23743.5,"l":23738.5,"c":23738.5,"v":6.028}
{"ts":1659282480000,"o":23738.5,"h":23739,"l":23725,"c":23725,"v":12.444}
{"ts":1659282540000,"o":23725,"h":23739,"l":23725,"c":23734,"v":21.176}
{"ts":1659282600000,"o":23734,"h":23739,"l":23733.5,"c":23739,"v":6.501}
{"ts":1659282660000,"o":23739,"h":23773.5,"l":23739,"c":23762,"v":96.353}
{"ts":1659282720000,"o":23762,"h":23762.5,"l":23750.5,"c":23753.5,"v":12.879}
{"ts":1659282780000,"o":23753.5,"h":23753.5,"l":23738.5,"c":23739,"v":19.343}
{"ts":1659282840000,"o":23739,"h":23739.5,"l":23739,"c":23739,"v":9.334}
{"ts":1659282900000,"o":23739,"h":23753,"l":23739,"c":23752.5,"v":41.522}
{"ts":1659282960000,"o":23752.5,"h":23758.5,"l":23741.5,"c":23758.5,"v":13.557}
{"ts":1659283020000,"o":23758.5,"h":23758.5,"l":23748,"c":23748.5,"v":19.903}
{"ts":1659283080000,"o":23748.5,"h":23750.5,"l":23742,"c":23749,"v":15.864}
{"ts":1659283140000,"o":23749,"h":23758.5,"l":23748.5,"c":23758.5,"v":32.343}
{"ts":1659283200000,"o":23758.5,"h":23775,"l":23746,"c":23775,"v":41.166}
{"ts":1659283260000,"o":23775,"h":23789,"l":23775,"c":23780.5,"v":87.797}
{"ts":1659283320000,"o":23780.5,"h":23781,"l":23756.5,"c":23760.5,"v":43.724}
{"ts":1659283380000,"o":23760.5,"h":23780,"l":23760,"c":23776,"v":49.366}
{"ts":1659283440000,"o":23776,"h":23776,"l":23760,"c":23760.5,"v":26.254}
{"ts":1659283500000,"o":23760.5,"h":23760.5,"l":23736,"c":23739.5,"v":51.496}
{"ts":1659283560000,"o":23739.5,"h":23739.5,"l":23736,"c":23736.5,"v":9.945}
{"ts":1659283620000,"o":23736.5,"h":23761.5,"l":23733,"c":23761.5,"v":52.771}
{"ts":1659283680000,"o":23761.5,"h":23785,"l":23761,"c":23776.5,"v":23.833}
{"ts":1659283740000,"o":23776.5,"h":23779,"l":23776.5,"c":23776.5,"v":16.356}
{"ts":1659283800000,"o":23776.5,"h":23777,"l":23764.5,"c":23768.5,"v":25.789}
{"ts":1659283860000,"o":23768.5,"h":23771,"l":23762.5,"c":23771,"v":16.619}
{"ts":1659283920000,"o":23771,"h":23778,"l":23770.5,"c":23778,"v":18.324}
{"ts":1659283980000,"o":23778,"h":23778,"l":23763,"c":23769,"v":10.583}
{"ts":1659284040000,"o":23769,"h":23769,"l":23765,"c":23765.5,"v":9.712}
{"ts":1659284100000,"o":23765.5,"h":23770,"l":23765,"c":23769.5,"v":8.03}
{"ts":1659284160000,"o":23769.5,"h":23770,"l":23741,"c":23741,"v":48.779}
{"ts":1659284220000,"o":23741,"h":23741.5,"l":23697,"c":23714.5,"v":207.502}
{"ts":1659284280000,"o":23714.5,"h":23733,"l":23701,"c":23732.5,"v":61.711}
{"ts":1659284340000,"o":23732.5,"h":23733,"l":23713,"c":23713.5,"v":21.925}
{"ts":1659284400000,"o":23713.5,"h":23722.5,"l":23713,"c":23722,"v":36.78}
{"ts":1659284460000,"o":23722,"h":23724,"l":23722,"c":23723.5,"v":25.618}
{"ts":1659284520000,"o":23723.5,"h":23759,"l":23723,"c":23754,"v":71.714}
{"ts":1659284580000,"o":23754,"h":23760,"l":23728.5,"c":23736,"v":61.386}
{"ts":1659284640000,"o":23736,"h":23759.5,"l":23736,"c":23759,"v":13.352}
{"ts":1659284700000,"o":23759,"h":23759.5,"l":23741,"c":23748.5,"v":38.084}
{"ts":1659284760000,"o":23748.5,"h":23751.5,"l":23741,"c":23741.5,"v":12.892}
{"ts":1659284820000,"o":23741.5,"h":23741.5,"l":23729,"c":23741.5,"v":25.943}
{"ts":1659284880000,"o":23741.5,"h":23741.5,"l":23734,"c":23741.5,"v":10.272}
{"ts":1659284940000,"o":23741.5,"h":23750,"l":23741,"c":23749.5,"v":23.352}
{"ts":1659285000000,"o":23749.5,"h":23757,"l":23749.5,"c":23753.5,"v":18.632}
{"ts":1659285060000,"o":23753.5,"h":23754,"l":23753.5,"c":23753.5,"v":4.125}
{"ts":1659285120000,"o":23753.5,"h":23765,"l":23753.5,"c":23762,"v":27.389}
{"ts":1659285180000,"o":23762,"h":23774,"l":23761.5,"c":23772.5,"v":36.286}
{"ts":1659285240000,"o":23772.5,"h":23773.5,"l":23771,"c":23773.5,"v":46.524}
{"ts":1659285300000,"o":23773.5,"h":23800,"l":23773,"c":23797.5,"v":206.229}
{"ts":1659285360000,"o":23797.5,"h":23805,"l":23797.5,"c":23799,"v":91.863}
{"ts":1659285420000,"o":23799,"h":23799.5,"l":23770.5,"c":23784,"v":82.843}
{"ts":1659285480000,"o":23784,"h":23784.5,"l":23774,"c":23780.5,"v":37.322}
{"ts":1659285540000,"o":23780.5,"h":23781,"l":23778.5,"c":23780.5,"v":9.707}
{"ts":1659285600000,"o":23780.5,"h":23780.5,"l":23770.5,"c":23770.5,"v":27.473}
{"ts":1659285660000,"o":23770.5,"h":23773,"l":23770.5,"c":23770.5,"v":36.283}
{"ts":1659285720000,"o":23770.5,"h":23786,"l":23770.5,"c":23782.5,"v":15.609}
{"ts":1659285780000,"o":23782.5,"h":23786,"l":23782,"c":23785.5,"v":23.169}
{"ts":1659285840000,"o":23785.5,"h":23799,"l":23785.5,"c":23799,"v":34.458}
{"ts":1659285900000,"o":23799,"h":23804.5,"l":23771.5,"c":23804,"v":107.055}
{"ts":1659285960000,"o":23804,"h":23804.5,"l":23782.5,"c":23787,"v":40.457}
{"ts":1659286020000,"o":23787,"h":23787.5,"l":23752,"c":23752.5,"v":27.102}
{"ts":1659286080000,"o":23752.5,"h":23773,"l":23752,"c":23773,"v":42.233}
{"ts":1659286140000,"o":23773,"h":23776.5,"l":23759.5,"c":23762.5,"v":17.171}
{"ts":1659286200000,"o":23762.5,"h":23765,"l":23762.5,"c":23762.5,"v":17.984}
{"ts":1659286260000,"o":23762.5,"h":23783.5,"l":23762.5,"c":23779.5,"v":9.721}
{"ts":1659286320000,"o":23779.5,"h":23780,"l":23765.5,"c":23766,"v":5.97}
{"ts":1659286380000,"o":23766,"h":23766,"l":23753,"c":23756,"v":14.691}
{"ts":1659286440000,"o":23756,"h":23756.5,"l":23746.5,"c":23746.5,"v":22.766}
{"ts":1659286500000,"o":23746.5,"h":23748,"l":23742,"c":23742.5,"v":52.406}
{"ts":1659286560000,"o":23742.5,"h":23748,"l":23742,"c":23748,"v":16.927}
{"ts":1659286620000,"o":23748,"h":23758.5,"l":23742,"c":23742.5,"v":17.677}
{"ts":1659286680000,"o":23742.5,"h":23751.5,"l":23742,"c":23751,"v":7.678}
{"ts":1659286740000,"o":23751,"h":23757,"l":23745,"c":23757,"v":28.177}
{"ts":1659286800000,"o":23757,"h":23765,"l":23756.5,"c":23756.5,"v":29.208}
{"ts":1659286860000,"o":23756.5,"h":23756.5,"l":23739,"c":23739,"v":26.876}
{"ts":1659286920000,"o":23739,"h":23739.5,"l":23737,"c":23739,"v":16.551}
{"ts":1659286980000,"o":23739,"h":23745.5,"l":23739,"c":23740,"v":24.615}
{"ts":1659287040000,"o":23740,"h":23740.5,"l":23740,"c":23740,"v":4.121}
{"ts":1659287100000,"o":23740,"h":23748.5,"l":23729,"c":23729.5,"v":71.311}
{"ts":1659287160000,"o":23729.5,"h":23729.5,"l":23729,"c":23729,"v":27.18}
{"ts":1659287220000,"o":23729,"h":23777,"l":23729,"c":23762,"v":86.989}
{"ts":1659287280000,"o":23762,"h":23765,"l":23757.5,"c":23757.5,"v":30.133}
{"ts":1659287340000,"o":23757.5,"h":23758,"l":23750.5,"c":23753,"v":35}
{"ts":1659287400000,"o":23753,"h":23758.5,"l":23752.5,"c":23758.5,"v":14.229}
{"ts":1659287460000,"o":23758.5,"h":23764.5,"l":23758,"c":23764.5,"v":24.099}
{"ts":1659287520000,"o":23764.5,"h":23765,"l":23752.5,"c":23757.5,"v":82.623}
{"ts":1659287580000,"o":23757.5,"h":23758,"l":23754.5,"c":23755,"v":29.793}
{"ts":1659287640000,"o":23755,"h":23755,"l":23742,"c":23742,"v":13.713}
{"ts":1659287700000,"o":23742,"h":23750,"l":23742,"c":23746.5,"v":11.423}
{"ts":1659287760000,"o":23746.5,"h":23747,"l":23742,"c":23742,"v":8.393}
{"ts":1659287820000,"o":23742,"h":23749,"l":23742,"c":23747,"v":6.067}
{"ts":1659287880000,"o":23747,"h":23753.5,"l":23745.5,"c":23745.5,"v":25.595}
{"ts":1659287940000,"o":23745.5,"h":23746,"l":23728.5,"c":23740.5,"v":68.883}
{"ts":1659288000000,"o":23740.5,"h":23746,"l":23726.5,"c":23733,"v":31.282}
{"ts":1659288060000,"o":23733,"h":23740,"l":23730.5,"c":23730.5,"v":19.039}
{"ts":1659288120000,"o":23730.5,"h":23736,"l":23730.5,"c":23735,"v":6.037}
{"ts":1659288180000,"o":23735,"h":23742.5,"l":23716,"c":23724,"v":33.542}
{"ts":1659288240000,"o":23724,"h":23728,"l":23712,"c":23727.5,"v":31.69}
{"ts":1659288300000,"o":23727.5,"h":23732,"l":23727.5,"c":23729.5,"v":12.993}
{"ts":1659288360000,"o":23729.5,"h":23730,"l":23705.5,"c":23709,"v":26.845}
{"ts":1659288420000,"o":23709,"h":23717,"l":23708.5,"c":23717,"v":16.133}
{"ts":1659288480000,"o":23717,"h":23725.5,"l":23716.5,"c":23725.5,"v":16.708}
{"ts":1659288540000,"o":23725.5,"h":23725.5,"l":23721.5,"c":23721.5,"v":13.624}
{"ts":1659288600000,"o":23721.5,"h":23722,"l":23721.5,"c":23721.5,"v":11.805}
{"ts":1659288660000,"o":23721.5,"h":23722,"l":23710,"c":23717,"v":21.851}
{"ts":1659288720000,"o":23717,"h":23736.5,"l":23717,"c":23736.5,"v":85.918}
{"ts":1659288780000,"o":23736.5,"h":23736.5,"l":23730,"c":23731.5,"v":10.413}
{"ts":1659288840000,"o":23731.5,"h":23744,"l":23731,"c":23741.5,"v":17.158}
{"ts":1659288900000,"o":23741.5,"h":23742,"l":23741.5,"c":23741.5,"v":8.251}
{"ts":1659288960000,"o":23741.5,"h":23742,"l":23710,"c":23710,"v":35.562}
{"ts":1659289020000,"o":23710,"h":23722,"l":23705,"c":23716.5,"v":25.787}
{"ts":1659289080000,"o":23716.5,"h":23716.5,"l":23705,"c":23706.5,"v":46.367}
{"ts":1659289140000,"o":23706.5,"h":23707,"l":23706.5,"c":23707,"v":17.681}
{"ts":1659289200000,"o":23707,"h":23711,"l":23688,"c":23694,"v":179.281}
{"ts":1659289260000,"o":23694,"h":23712.5,"l":23693.5,"c":23712.5,"v":63.278}
{"ts":1659289320000,"o":23712.5,"h":23735,"l":23712.5,"c":23729,"v":57.251}
{"ts":1659289380000,"o":23729,"h":23735,"l":23725.5,"c":23735,"v":38.046}
{"ts":1659289440000,"o":23735,"h":23735,"l":23723.5,"c":23723.5,"v":13.862}
{"ts":1659289500000,"o":23723.5,"h":23728,"l":23720.5,"c":23720.5,"v":9.175}
{"ts":1659289560000,"o":23720.5,"h":23730,"l":23720.5,"c":23730,"v":5.964}
{"ts":1659289620000,"o":23730,"h":23730,"l":23706.5,"c":23713.5,"v":33.18}
{"ts":1659289680000,"o":23713.5,"h":23714,"l":23702,"c":23710,"v":44.913}
{"ts":1659289740000,"o":23710,"h":23710,"l":23702,"c":23702.5,"v":8.995}
{"ts":1659289800000,"o":23702.5,"h":23716.5,"l":23702,"c":23713,"v":36.34}
{"ts":1659289860000,"o":23713,"h":23713.5,"l":23705.5,"c":23705.5,"v":7.667}
{"ts":1659289920000,"o":23705.5,"h":23706,"l":23702.5,"c":23702.5,"v":11.695}
{"ts":1659289980000,"o":23702.5,"h":23706,"l":23702.5,"c":23705,"v":9.817}
{"ts":1659290040000,"o":23705,"h":23705.5,"l":23702.5,"c":23703,"v":12.483}
{"ts":1659290100000,"o":23703,"h":23709,"l":23702.5,"c":23707,"v":11.016}
{"ts":1659290160000,"o":23707,"h":23725.5,"l":23707,"c":23723,"v":15.008}
{"ts":1659290220000,"o":23723,"h":23731,"l":23719.5,"c":23731,"v":12.409}
{"ts":1659290280000,"o":23731,"h":23735,"l":23716,"c":23716.5,"v":32.744}
{"ts":1659290340000,"o":23716.5,"h":23733.5,"l":23716,"c":23727,"v":10.211}
{"ts":1659290400000,"o":23727,"h":23732.5,"l":23727,"c":23732,"v":23.771}
{"ts":1659290460000,"o":23732,"h":23732.5,"l":23732,"c":23732.5,"v":7.967}
{"ts":1659290520000,"o":23732.5,"h":23747,"l":23732,"c":23747,"v":21.635}
{"ts":1659290580000,"o":23747,"h":23772,"l":23746.5,"c":23769.5,"v":134.406}
{"ts":1659290640000,"o":23769.5,"h":23769.5,"l":23737.5,"c":23761,"v":124.529}
{"ts":1659290700000,"o":23761,"h":23790,"l":23761,"c":23778.5,"v":118.042}
{"ts":1659290760000,"o":23778.5,"h":23795,"l":23778.5,"c":23794.5,"v":72.423}
{"ts":1659290820000,"o":23794.5,"h":23962.5,"l":23794.5,"c":23938.5,"v":1510.276}
{"ts":1659290880000,"o":23938.5,"h":24024,"l":23935,"c":23976.5,"v":1705.498}
{"ts":1659290940000,"o":23976.5,"h":24002.5,"l":23950,"c":23998.5,"v":424.113}
{"ts":1659291000000,"o":23998.5,"h":24128,"l":23998,"c":24093,"v":1280.255}
{"ts":1659291060000,"o":24093,"h":24100.5,"l":24057,"c":24081.5,"v":221.775}
{"ts":1659291120000,"o":24081.5,"h":24086.5,"l":24042,"c":24070,"v":445.556}
{"ts":1659291180000,"o":24070,"h":24182.5,"l":24069.5,"c":24125,"v":855.301}
{"ts":1659291240000,"o":24125,"h":24172.5,"l":24104,"c":24109,"v":253.683}
{"ts":1659291300000,"o":24109,"h":24151.5,"l":24065,"c":24100,"v":399.257}
{"ts":1659291360000,"o":24100,"h":24115.5,"l":24054.5,"c":24054.5,"v":222.207}
{"ts":1659291420000,"o":24054.5,"h":24084,"l":24004,"c":24023,"v":386.181}
{"ts":1659291480000,"o":24023,"h":24041.5,"l":24008,"c":24040.5,"v":150.852}
{"ts":1659291540000,"o":24040.5,"h":24041,"l":23967,"c":23991,"v":346.795}
{"ts":1659291600000,"o":23991,"h":24029,"l":23964,"c":24025,"v":434.538}
{"ts":1659291660000,"o":24025,"h":24072,"l":24013.5,"c":24045.5,"v":244.895}
{"ts":1659291720000,"o":24045.5,"h":24067,"l":24032,"c":24038.5,"v":239.199}
{"ts":1659291780000,"o":24038.5,"h":24065.5,"l":24025.5,"c":24051,"v":108.538}
{"ts":1659291840000,"o":24051,"h":24085.5,"l":24051,"c":24059.5,"v":287.605}
{"ts":1659291900000,"o":24059.5,"h":24067,"l":24035,"c":24044.5,"v":103.97}
{"ts":1659291960000,"o":24044.5,"h":24069.5,"l":24044.5,"c":24056,"v":73.589}
{"ts":1659292020000,"o":24056,"h":24068,"l":24044,"c":24047,"v":63.332}
{"ts":1659292080000,"o":24047,"h":24047.5,"l":23561,"c":23729,"v":3958.895}
{"ts":1659292140000,"o":23729,"h":23754,"l":23600,"c":23654,"v":1375.908}
{"ts":1659292200000,"o":23654,"h":23740.5,"l":23627,"c":23648.5,"v":975.928}
{"ts":1659292260000,"o":23648.5,"h":23648.5,"l":23509,"c":23528,"v":1329.335}
{"ts":1659292320000,"o":23528,"h":23546.5,"l":23365,"c":23438.5,"v":2314.87}
{"ts":1659292380000,"o":23438.5,"h":23484.5,"l":23398.5,"c":23484.5,"v":668.38}
{"ts":1659292440000,"o":23484.5,"h":23566,"l":23480,"c":23480.5,"v":736.694}
{"ts":1659292500000,"o":23480.5,"h":23480.5,"l":23410,"c":23419.5,"v":416.996}
{"ts":1659292560000,"o":23419.5,"h":23449,"l":23394.5,"c":23422.5,"v":436.421}
{"ts":1659292620000,"o":23422.5,"h":23477.5,"l":23407,"c":23434,"v":221.524}
{"ts":1659292680000,"o":23434,"h":23530,"l":23421,"c":23521,"v":321.761}
{"ts":1659292740000,"o":23521,"h":23840,"l":23458,"c":23686,"v":3241.112}
{"ts":1659292800000,"o":23686,"h":23700,"l":23602,"c":23651,"v":461.95}
{"ts":1659292860000,"o":23651,"h":23659,"l":23612,"c":23636,"v":417.358}
{"ts":1659292920000,"o":23636,"h":23670.5,"l":23620.5,"c":23651,"v":270.693}
{"ts":1659292980000,"o":23651,"h":23681,"l":23635,"c":23662.5,"v":124.812}
{"ts":1659293040000,"o":23662.5,"h":23704,"l":23660,"c":23682.5,"v":187.921}
{"ts":1659293100000,"o":23682.5,"h":23686,"l":23650,"c":23654,"v":135.454}
{"ts":1659293160000,"o":23654,"h":23654,"l":23621,"c":23639,"v":166.61}
{"ts":1659293220000,"o":23639,"h":23679.5,"l":23639,"c":23671,"v":87.633}
{"ts":1659293280000,"o":23671,"h":23680,"l":23643,"c":23655,"v":70.235}
{"ts":1659293340000,"o":23655,"h":23676,"l":23654.5,"c":23675.5,"v":65.717}
{"ts":1659293400000,"o":23675.5,"h":23676,"l":23667,"c":23672,"v":38.145}
{"ts":1659293460000,"o":23672,"h":23676,"l":23646,"c":23646,"v":120.642}
{"ts":1659293520000,"o":23646,"h":23670,"l":23646,"c":23665,"v":186.592}
{"ts":1659293580000,"o":23665,"h":23677,"l":23655.5,"c":23677,"v":46.769}
{"ts":1659293640000,"o":23677,"h":23737.5,"l":23676.5,"c":23732.5,"v":245.883}
{"ts":1659293700000,"o":23732.5,"h":23774,"l":23732.5,"c":23765,"v":364.317}
{"ts":1659293760000,"o":23765,"h":23777,"l":23678,"c":23723.5,"v":439.035}
{"ts":1659293820000,"o":23723.5,"h":23732.5,"l":23709.5,"c":23724.5,"v":74.44}
{"ts":1659293880000,"o":23724.5,"h":23741,"l":23724,"c":23725.5,"v":39.836}
{"ts":1659293940000,"o":23725.5,"h":23740,"l":23720,"c":23739.5,"v":65.325}
{"ts":1659294000000,"o":23739.5,"h":23755,"l":23729.5,"c":23734,"v":120.621}
{"ts":1659294060000,"o":23734,"h":23745.5,"l":23693.5,"c":23745.5,"v":141.272}
{"ts":1659294120000,"o":23745.5,"h":23794.5,"l":23732,"c":23793.5,"v":217.034}
{"ts":1659294180000,"o":23793.5,"h":23809.5,"l":23786,"c":23809,"v":171.352}
{"ts":1659294240000,"o":23809,"h":23890,"l":23792.5,"c":23889.5,"v":738.767}
{"ts":1659294300000,"o":23889.5,"h":23967,"l":23861,"c":23871,"v":1083.459}
{"ts":1659294360000,"o":23871,"h":23885,"l":23810,"c":23868.5,"v":365.056}
{"ts":1659294420000,"o":23868.5,"h":23900,"l":23867,"c":23893,"v":222.425}
{"ts":1659294480000,"o":23893,"h":23893.5,"l":23866.5,"c":23874,"v":150.944}
{"ts":1659294540000,"o":23874,"h":23880,"l":23833.5,"c":23872.5,"v":127.082}
{"ts":1659294600000,"o":23872.5,"h":23895,"l":23858,"c":23861.5,"v":87.535}
{"ts":1659294660000,"o":23861.5,"h":23882,"l":23861,"c":23874,"v":71.886}
{"ts":1659294720000,"o":23874,"h":23887,"l":23873,"c":23886,"v":92.79}
{"ts":1659294780000,"o":23886,"h":23890,"l":23870,"c":23870.5,"v":41.045}
{"ts":1659294840000,"o":23870.5,"h":23884.5,"l":23869.5,"c":23882.5,"v":36.876}
{"ts":1659294900000,"o":23882.5,"h":23883,"l":23844,"c":23857.5,"v":85.373}
{"ts":1659294960000,"o":23857.5,"h":23890,"l":23854,"c":23887,"v":77.202}
{"ts":1659295020000,"o":23887,"h":23926,"l":23868.5,"c":23903,"v":212.825}
{"ts":1659295080000,"o":23903,"h":23910.5,"l":23891.5,"c":23899.5,"v":94.69}
{"ts":1659295140000,"o":23899.5,"h":23900,"l":23871,"c":23876,"v":71.025}
{"ts":1659295200000,"o":23876,"h":23884.5,"l":23874,"c":23884,"v":34.423}
{"ts":1659295260000,"o":23884,"h":23884.5,"l":23862.5,"c":23867.5,"v":47.355}
{"ts":1659295320000,"o":23867.5,"h":23894.5,"l":23867.5,"c":23892.5,"v":32.036}
{"ts":1659295380000,"o":23892.5,"h":23892.5,"l":23881,"c":23881,"v":25.545}
{"ts":1659295440000,"o":23881,"h":23917.5,"l":23881,"c":23917.5,"v":76.338}
{"ts":1659295500000,"o":23917.5,"h":23917.5,"l":23884,"c":23884,"v":33.782}
{"ts":1659295560000,"o":23884,"h":23884,"l":23836,"c":23869.5,"v":157.616}
{"ts":1659295620000,"o":23869.5,"h":23884.5,"l":23860.5,"c":23861,"v":55.181}
{"ts":1659295680000,"o":23861,"h":23868,"l":23858.5,"c":23861,"v":13.331}
{"ts":1659295740000,"o":23861,"h":23861,"l":23840,"c":23840,"v":134.679}
{"ts":1659295800000,"o":23840,"h":23849,"l":23815.5,"c":23847.5,"v":240.823}
{"ts":1659295860000,"o":23847.5,"h":23853.5,"l":23840,"c":23840.5,"v":30.622}
{"ts":1659295920000,"o":23840.5,"h":23859,"l":23840,"c":23852,"v":56.592}
{"ts":1659295980000,"o":23852,"h":23857,"l":23845,"c":23857,"v":15.291}
{"ts":1659296040000,"o":23857,"h":23857,"l":23855.5,"c":23855.5,"v":9.075}
{"ts":1659296100000,"o":23855.5,"h":23856,"l":23840,"c":23843,"v":22.429}
{"ts":1659296160000,"o":23843,"h":23843,"l":23835,"c":23840,"v":23.061}
{"ts":1659296220000,"o":23840,"h":23897.5,"l":23840,"c":23897.5,"v":91.261}
{"ts":1659296280000,"o":23897.5,"h":23897.5,"l":23883,"c":23891.5,"v":121.261}
{"ts":1659296340000,"o":23891.5,"h":23934.5,"l":23883.5,"c":23901,"v":166.945}
{"ts":1659296400000,"o":23901,"h":23913,"l":23885,"c":23885,"v":57.825}
{"ts":1659296460000,"o":23885,"h":23908.5,"l":23885,"c":23897.5,"v":73.864}
{"ts":1659296520000,"o":23897.5,"h":23898,"l":23876.5,"c":23877,"v":63.864}
{"ts":1659296580000,"o":23877,"h":23877,"l":23860,"c":23877,"v":26.171}
{"ts":1659296640000,"o":23877,"h":23889,"l":23876.5,"c":23880.5,"v":28.056}
{"ts":1659296700000,"o":23880.5,"h":23880.5,"l":23858,"c":23858,"v":28.261}
{"ts":1659296760000,"o":23858,"h":23869,"l":23858,"c":23869,"v":18.727}
{"ts":1659296820000,"o":23869,"h":23869,"l":23853,"c":23853,"v":22.949}
{"ts":1659296880000,"o":23853,"h":23860.5,"l":23853,"c":23853.5,"v":43.011}
{"ts":1659296940000,"o":23853.5,"h":23855.5,"l":23850,"c":23855.5,"v":24.508}
{"ts":1659297000000,"o":23855.5,"h":23855.5,"l":23846.5,"c":23846.5,"v":16.433}
{"ts":1659297060000,"o":23846.5,"h":23867.5,"l":23846.5,"c":23853,"v":45.774}
{"ts":1659297120000,"o":23853,"h":23865,"l":23850,"c":23850.5,"v":34.375}
{"ts":1659297180000,"o":23850.5,"h":23850.5,"l":23850,"c":23850.5,"v":5.475}
{"ts":1659297240000,"o":23850.5,"h":23850.5,"l":23834,"c":23840,"v":166.233}
{"ts":1659297300000,"o":23840,"h":23840,"l":23839.5,"c":23840,"v":7.74}
{"ts":1659297360000,"o":23840,"h":23845,"l":23839.5,"c":23845,"v":14.766}
{"ts":1659297420000,"o":23845,"h":23845,"l":23830,"c":23834,"v":21.701}
{"ts":1659297480000,"o":23834,"h":23836.5,"l":23804.5,"c":23813,"v":264.001}
{"ts":1659297540000,"o":23813,"h":23827.5,"l":23806,"c":23827,"v":125.5}
{"ts":1659297600000,"o":23827,"h":23834.5,"l":23822.5,"c":23834.5,"v":31.854}
{"ts":1659297660000,"o":23834.5,"h":23840.5,"l":23821.5,"c":23824.5,"v":50.667}
{"ts":1659297720000,"o":23824.5,"h":23881,"l":23824.5,"c":23866.5,"v":113.852}
{"ts":1659297780000,"o":23866.5,"h":23866.5,"l":23838.5,"c":23856,"v":99.617}
{"ts":1659297840000,"o":23856,"h":23863.5,"l":23835,"c":23854,"v":73.921}
{"ts":1659297900000,"o":23854,"h":23866,"l":23852,"c":23864.5,"v":42.118}
{"ts":1659297960000,"o":23864.5,"h":23870,"l":23864.5,"c":23866,"v":20.563}
{"ts":1659298020000,"o":23866,"h":23866.5,"l":23840,"c":23847,"v":31.214}
{"ts":1659298080000,"o":23847,"h":23848.5,"l":23846.5,"c":23848.5,"v":5.349}
{"ts":1659298140000,"o":23848.5,"h":23848.5,"l":23848,"c":23848,"v":8.88}
{"ts":1659298200000,"o":23848,"h":23866,"l":23848,"c":23862,"v":19.983}
{"ts":1659298260000,"o":23862,"h":23862,"l":23858.5,"c":23859,"v":15.441}
{"ts":1659298320000,"o":23859,"h":23859,"l":23853,"c":23853,"v":8.223}
{"ts":1659298380000,"o":23853,"h":23853.5,"l":23853,"c":23853.5,"v":7.573}
{"ts":1659298440000,"o":23853.5,"h":23864,"l":23853,"c":23864,"v":17.954}
{"ts":1659298500000,"o":23864,"h":23864,"l":23842,"c":23842.5,"v":56.472}
{"ts":1659298560000,"o":23842.5,"h":23847,"l":23830,"c":23847,"v":21.199}
{"ts":1659298620000,"o":23847,"h":23847,"l":23840.5,"c":23842,"v":12.226}
{"ts":1659298680000,"o":23842,"h":23845,"l":23832.5,"c":23832.5,"v":14.476}
{"ts":1659298740000,"o":23832.5,"h":23841,"l":23832.5,"c":23841,"v":5.021}
{"ts":1659298800000,"o":23841,"h":23841.5,"l":23818.5,"c":23821,"v":118.347}
{"ts":1659298860000,"o":23821,"h":23821,"l":23764,"c":23790.5,"v":332.753}
{"ts":1659298920000,"o":23790.5,"h":23819,"l":23780,"c":23794,"v":84.584}
{"ts":1659298980000,"o":23794,"h":23802,"l":23794,"c":23797.5,"v":54.272}
{"ts":1659299040000,"o":23797.5,"h":23813.5,"l":23795,"c":23795,"v":32.125}
{"ts":1659299100000,"o":23795,"h":23811,"l":23791,"c":23798.5,"v":20.394}
{"ts":1659299160000,"o":23798.5,"h":23804.5,"l":23790.5,"c":23796,"v":16.184}
{"ts":1659299220000,"o":23796,"h":23800,"l":23791.5,"c":23791.5,"v":28.402}
{"ts":1659299280000,"o":23791.5,"h":23799.5,"l":23791,"c":23797,"v":15.694}
{"ts":1659299340000,"o":23797,"h":23797,"l":23789.5,"c":23789.5,"v":28.738}
{"ts":1659299400000,"o":23789.5,"h":23795.5,"l":23785,"c":23785.5,"v":58.758}
{"ts":1659299460000,"o":23785.5,"h":23787.5,"l":23758.5,"c":23775,"v":135.904}
{"ts":1659299520000,"o":23775,"h":23776.5,"l":23767,"c":23776,"v":44.63}
{"ts":1659299580000,"o":23776,"h":23783,"l":23776,"c":23780,"v":71.822}
{"ts":1659299640000,"o":23780,"h":23788.5,"l":23774,"c":23776.5,"v":35.849}
{"ts":1659299700000,"o":23776.5,"h":23785,"l":23776,"c":23784,"v":24.464}
{"ts":1659299760000,"o":23784,"h":23785,"l":23761.5,"c":23784.5,"v":50.012}
{"ts":1659299820000,"o":23784.5,"h":23796,"l":23777,"c":23792,"v":29.301}
{"ts":1659299880000,"o":23792,"h":23792,"l":23771.5,"c":23776.5,"v":37.174}
{"ts":1659299940000,"o":23776.5,"h":23785.5,"l":23774,"c":23776,"v":17.101}
{"ts":1659300000000,"o":23776,"h":23782,"l":23765,"c":23780.5,"v":15.488}
{"ts":1659300060000,"o":23780.5,"h":23780.5,"l":23780,"c":23780.5,"v":24.556}
{"ts":1659300120000,"o":23780.5,"h":23791.5,"l":23780,"c":23786,"v":16.077}
{"ts":1659300180000,"o":23786,"h":23796.5,"l":23785.5,"c":23796,"v":19.296}
{"ts":1659300240000,"o":23796,"h":23796.5,"l":23796,"c":23796,"v":11.909}
{"ts":1659300300000,"o":23796,"h":23796.5,"l":23780,"c":23793,"v":33.233}
{"ts":1659300360000,"o":23793,"h":23801.5,"l":23790,"c":23798.5,"v":123.891}
{"ts":1659300420000,"o":23798.5,"h":23801,"l":23798,"c":23800.5,"v":21.678}
{"ts":1659300480000,"o":23800.5,"h":23806,"l":23800.5,"c":23806,"v":21.784}
{"ts":1659300540000,"o":23806,"h":23818,"l":23783,"c":23783,"v":87.607}
{"ts":1659300600000,"o":23783,"h":23806,"l":23770,"c":23799.5,"v":30.36}
{"ts":1659300660000,"o":23799.5,"h":23799.5,"l":23774.5,"c":23793,"v":92.365}
{"ts":1659300720000,"o":23793,"h":23811,"l":23793,"c":23801.5,"v":16.341}
{"ts":1659300780000,"o":23801.5,"h":23806,"l":23801.5,"c":23805,"v":11.178}
{"ts":1659300840000,"o":23805,"h":23810,"l":23804.5,"c":23810,"v":10.416}
{"ts":1659300900000,"o":23810,"h":23823.5,"l":23781.5,"c":23797.5,"v":36.682}
{"ts":1659300960000,"o":23797.5,"h":23798.5,"l":23791.5,"c":23798.5,"v":7.804}
{"ts":1659301020000,"o":23798.5,"h":23798.5,"l":23785,"c":23791,"v":17.026}
{"ts":1659301080000,"o":23791,"h":23799.5,"l":23791,"c":23793,"v":7.328}
{"ts":1659301140000,"o":23793,"h":23801.5,"l":23786.5,"c":23788,"v":45.07}
{"ts":1659301200000,"o":23788,"h":23788,"l":23787.5,"c":23787.5,"v":6.09}
{"ts":1659301260000,"o":23787.5,"h":23791,"l":23787.5,"c":23790.5,"v":18.56}
{"ts":1659301320000,"o":23790.5,"h":23812.5,"l":23790.5,"c":23805,"v":29.517}
{"ts":1659301380000,"o":23805,"h":23805,"l":23787.5,"c":23799.5,"v":10.829}
{"ts":1659301440000,"o":23799.5,"h":23802,"l":23787.5,"c":23789.5,"v":12.724}
{"ts":1659301500000,"o":23789.5,"h":23790.5,"l":23775,"c":23775.5,"v":42.239}
{"ts":1659301560000,"o":23775.5,"h":23775.5,"l":23775,"c":23775,"v":9.26}
{"ts":1659301620000,"o":23775,"h":23788.5,"l":23705.5,"c":23767.5,"v":841.181}
{"ts":1659301680000,"o":23767.5,"h":23795.5,"l":23747,"c":23770,"v":294.185}
{"ts":1659301740000,"o":23770,"h":23771,"l":23758.5,"c":23771,"v":60.149}
{"ts":1659301800000,"o":23771,"h":23771,"l":23767.5,"c":23771,"v":15.761}
{"ts":1659301860000,"o":23771,"h":23778.5,"l":23770.5,"c":23778.5,"v":45.387}
{"ts":1659301920000,"o":23778.5,"h":23778.5,"l":23768,"c":23778.5,"v":28.526}
{"ts":1659301980000,"o":23778.5,"h":23780,"l":23778,"c":23780,"v":29.381}
{"ts":1659302040000,"o":23780,"h":23781,"l":23778,"c":23781,"v":10.224}
{"ts":1659302100000,"o":23781,"h":23781,"l":23780,"c":23780.5,"v":6.326}
{"ts":1659302160000,"o":23780.5,"h":23781,"l":23780.5,"c":23781,"v":16.02}
{"ts":1659302220000,"o":23781,"h":23799.5,"l":23780.5,"c":23799,"v":66.22}
{"ts":1659302280000,"o":23799,"h":23799,"l":23781.5,"c":23781.5,"v":22.014}
{"ts":1659302340000,"o":23781.5,"h":23782,"l":23776.5,"c":23776.5,"v":13.143}
{"ts":1659302400000,"o":23776.5,"h":23780,"l":23776.5,"c":23779.5,"v":10.522}
{"ts":1659302460000,"o":23779.5,"h":23781,"l":23754,"c":23759,"v":14.339}
{"ts":1659302520000,"o":23759,"h":23779.5,"l":23758.5,"c":23775,"v":16.211}
{"ts":1659302580000,"o":23775,"h":23778.5,"l":23771.5,"c":23771.5,"v":12.751}
{"ts":1659302640000,"o":23771.5,"h":23777,"l":23771.5,"c":23774.5,"v":10.295}
{"ts":1659302700000,"o":23774.5,"h":23774.5,"l":23763,"c":23768,"v":11.657}
{"ts":1659302760000,"o":23768,"h":23779,"l":23768,"c":23778.5,"v":8.876}
{"ts":1659302820000,"o":23778.5,"h":23779,"l":23768,"c":23768.5,"v":13.634}
{"ts":1659302880000,"o":23768.5,"h":23768.5,"l":23762,"c":23768.5,"v":40.286}
{"ts":1659302940000,"o":23768.5,"h":23768.5,"l":23745,"c":23746,"v":16.304}
{"ts":1659303000000,"o":23746,"h":23753.5,"l":23746,"c":23753,"v":22.469}
{"ts":1659303060000,"o":23753,"h":23753,"l":23750,"c":23750,"v":11.243}
{"ts":1659303120000,"o":23750,"h":23750,"l":23711,"c":23718,"v":115.201}
{"ts":1659303180000,"o":23718,"h":23729.5,"l":23718,"c":23720,"v":56.954}
{"ts":1659303240000,"o":23720,"h":23721,"l":23712.5,"c":23712.5,"v":23.424}
{"ts":1659303300000,"o":23712.5,"h":23712.5,"l":23710,"c":23710,"v":17.221}
{"ts":1659303360000,"o":23710,"h":23710,"l":23637,"c":23666.5,"v":460.406}
{"ts":1659303420000,"o":23666.5,"h":23690,"l":23666,"c":23675.5,"v":93.097}
{"ts":1659303480000,"o":23675.5,"h":23677,"l":23655.5,"c":23656,"v":27.84}
{"ts":1659303540000,"o":23656,"h":23663,"l":23655.5,"c":23661.5,"v":37.979}
{"ts":1659303600000,"o":23661.5,"h":23663,"l":23610,"c":23648,"v":136.964}
{"ts":1659303660000,"o":23648,"h":23648,"l":23575,"c":23616,"v":338.055}
{"ts":1659303720000,"o":23616,"h":23636.5,"l":23611,"c":23611.5,"v":88.6}
{"ts":1659303780000,"o":23611.5,"h":23611.5,"l":23560,"c":23604,"v":165.514}
{"ts":1659303840000,"o":23604,"h":23640.5,"l":23604,"c":23640,"v":112.209}
{"ts":1659303900000,"o":23640,"h":23640.5,"l":23552,"c":23579.5,"v":171.758}
{"ts":1659303960000,"o":23579.5,"h":23585,"l":23567,"c":23584.5,"v":61.015}
{"ts":1659304020000,"o":23584.5,"h":23586.5,"l":23550,"c":23550.5,"v":83.394}
{"ts":1659304080000,"o":23550.5,"h":23573.5,"l":23550,"c":23570.5,"v":57.003}
{"ts":1659304140000,"o":23570.5,"h":23585.5,"l":23570,"c":23585,"v":56.157}
{"ts":1659304200000,"o":23585,"h":23633,"l":23585,"c":23585,"v":111.585}
{"ts":1659304260000,"o":23585,"h":23605,"l":23585,"c":23596,"v":38.135}
{"ts":1659304320000,"o":23596,"h":23596.5,"l":23557,"c":23572.5,"v":55.753}
{"ts":1659304380000,"o":23572.5,"h":23572.5,"l":23569,"c":23570,"v":22.489}
{"ts":1659304440000,"o":23570,"h":23570,"l":23518.5,"c":23533.5,"v":213.411}
{"ts":1659304500000,"o":23533.5,"h":23598,"l":23506,"c":23577,"v":234.729}
{"ts":1659304560000,"o":23577,"h":23585.5,"l":23560,"c":23572,"v":38.433}
{"ts":1659304620000,"o":23572,"h":23580.5,"l":23558,"c":23566.5,"v":145.883}
{"ts":1659304680000,"o":23566.5,"h":23589,"l":23560,"c":23573,"v":38.124}
{"ts":1659304740000,"o":23573,"h":23581.5,"l":23559,"c":23581,"v":35.235}
{"ts":1659304800000,"o":23581,"h":23581.5,"l":23548,"c":23550.5,"v":108.938}
{"ts":1659304860000,"o":23550.5,"h":23558,"l":23540,"c":23551,"v":68.269}
{"ts":1659304920000,"o":23551,"h":23551,"l":23453,"c":23497,"v":590.199}
{"ts":1659304980000,"o":23497,"h":23529,"l":23467,"c":23528.5,"v":227.461}
{"ts":1659305040000,"o":23528.5,"h":23544,"l":23500,"c":23505,"v":140.151}
{"ts":1659305100000,"o":23505,"h":23514.5,"l":23489,"c":23510,"v":131.144}
{"ts":1659305160000,"o":23510,"h":23510,"l":23479,"c":23500.5,"v":57.434}
{"ts":1659305220000,"o":23500.5,"h":23514.5,"l":23500,"c":23501.5,"v":100.037}
{"ts":1659305280000,"o":23501.5,"h":23505,"l":23480,"c":23492,"v":84.251}
{"ts":1659305340000,"o":23492,"h":23518,"l":23491.5,"c":23514,"v":62.465}
{"ts":1659305400000,"o":23514,"h":23530,"l":23504,"c":23504.5,"v":102.268}
{"ts":1659305460000,"o":23504.5,"h":23508,"l":23485,"c":23508,"v":71.099}
{"ts":1659305520000,"o":23508,"h":23508,"l":23464.5,"c":23478,"v":166.016}
{"ts":1659305580000,"o":23478,"h":23491.5,"l":23445,"c":23459.5,"v":232.453}
{"ts":1659305640000,"o":23459.5,"h":23470,"l":23425,"c":23431.5,"v":265.081}
{"ts":1659305700000,"o":23431.5,"h":23485,"l":23426.5,"c":23473,"v":125.431}
{"ts":1659305760000,"o":23473,"h":23477,"l":23444,"c":23444,"v":55.423}
{"ts":1659305820000,"o":23444,"h":23473,"l":23420,"c":23472.5,"v":89.008}
{"ts":1659305880000,"o":23472.5,"h":23478,"l":23454.5,"c":23470,"v":68.556}
{"ts":1659305940000,"o":23470,"h":23470,"l":23431,"c":23447.5,"v":103.368}
{"ts":1659306000000,"o":23447.5,"h":23464,"l":23432,"c":23433,"v":48.499}
{"ts":1659306060000,"o":23433,"h":23433.5,"l":23380,"c":23400.5,"v":652.502}
{"ts":1659306120000,"o":23400.5,"h":23462,"l":23400,"c":23446,"v":158.312}
{"ts":1659306180000,"o":23446,"h":23446.5,"l":23415,"c":23415.5,"v":76.358}
{"ts":1659306240000,"o":23415.5,"h":23415.5,"l":23397,"c":23405,"v":77.016}
{"ts":1659306300000,"o":23405,"h":23417,"l":23403,"c":23405,"v":119.563}
{"ts":1659306360000,"o":23405,"h":23405.5,"l":23310,"c":23338,"v":587.552}
{"ts":1659306420000,"o":23338,"h":23363,"l":23311,"c":23332,"v":465.367}
{"ts":1659306480000,"o":23332,"h":23348,"l":23300,"c":23301,"v":451.933}
{"ts":1659306540000,"o":23301,"h":23328,"l":23255,"c":23324,"v":599.935}
{"ts":1659306600000,"o":23324,"h":23324,"l":23276,"c":23295.5,"v":244.676}
{"ts":1659306660000,"o":23295.5,"h":23295.5,"l":23230,"c":23264,"v":505.789}
{"ts":1659306720000,"o":23264,"h":23279,"l":23249.5,"c":23250,"v":144.827}
{"ts":1659306780000,"o":23250,"h":23309.5,"l":23240.5,"c":23294.5,"v":330.839}
{"ts":1659306840000,"o":23294.5,"h":23314,"l":23276.5,"c":23277,"v":116.58}
{"ts":1659306900000,"o":23277,"h":23288.5,"l":23270,"c":23275.5,"v":168.361}
{"ts":1659306960000,"o":23275.5,"h":23275.5,"l":23250,"c":23257,"v":73.275}
{"ts":1659307020000,"o":23257,"h":23291.5,"l":23255,"c":23275.5,"v":63.379}
{"ts":1659307080000,"o":23275.5,"h":23299.5,"l":23256,"c":23256.5,"v":101.275}
{"ts":1659307140000,"o":23256.5,"h":23263,"l":23224,"c":23234.5,"v":135.022}
{"ts":1659307200000,"o":23234.5,"h":23250,"l":23231,"c":23246.5,"v":81.292}
{"ts":1659307260000,"o":23246.5,"h":23292.5,"l":23246.5,"c":23282.5,"v":80.418}
{"ts":1659307320000,"o":23282.5,"h":23282.5,"l":23247,"c":23262,"v":105.779}
{"ts":1659307380000,"o":23262,"h":23269,"l":23247.5,"c":23256,"v":49.101}
{"ts":1659307440000,"o":23256,"h":23300,"l":23250,"c":23288,"v":127.403}
{"ts":1659307500000,"o":23288,"h":23290.5,"l":23280,"c":23283.5,"v":58.653}
{"ts":1659307560000,"o":23283.5,"h":23296.5,"l":23280,"c":23284.5,"v":60.159}
{"ts":1659307620000,"o":23284.5,"h":23285,"l":23262,"c":23277.5,"v":78.495}
{"ts":1659307680000,"o":23277.5,"h":23278,"l":23259.5,"c":23265.5,"v":65.646}
{"ts":1659307740000,"o":23265.5,"h":23265.5,"l":23227,"c":23230,"v":74.393}
{"ts":1659307800000,"o":23230,"h":23261.5,"l":23230,"c":23250,"v":77.134}
{"ts":1659307860000,"o":23250,"h":23308.5,"l":23250,"c":23308.5,"v":427.079}
{"ts":1659307920000,"o":23308.5,"h":23308.5,"l":23288,"c":23298,"v":130.605}
{"ts":1659307980000,"o":23298,"h":23300,"l":23272,"c":23300,"v":80.084}
{"ts":1659308040000,"o":23300,"h":23300,"l":23290,"c":23298.5,"v":91.328}
{"ts":1659308100000,"o":23298.5,"h":23298.5,"l":23270.5,"c":23289.5,"v":76.097}
{"ts":1659308160000,"o":23289.5,"h":23334.5,"l":23289.5,"c":23323.5,"v":198.984}
{"ts":1659308220000,"o":23323.5,"h":23344,"l":23323,"c":23337.5,"v":200.088}
{"ts":1659308280000,"o":23337.5,"h":23368.5,"l":23268.5,"c":23347,"v":527.234}
{"ts":1659308340000,"o":23347,"h":23389,"l":23346.5,"c":23377.5,"v":411.298}
{"ts":1659308400000,"o":23377.5,"h":23378,"l":23340,"c":23340,"v":119.387}
{"ts":1659308460000,"o":23340,"h":23347,"l":23330,"c":23332,"v":141.772}
{"ts":1659308520000,"o":23332,"h":23340.5,"l":23330.5,"c":23332,"v":159.653}
{"ts":1659308580000,"o":23332,"h":23366,"l":23331.5,"c":23365.5,"v":160.18}
{"ts":1659308640000,"o":23365.5,"h":23366,"l":23340,"c":23347,"v":104.112}
{"ts":1659308700000,"o":23347,"h":23347.5,"l":23290.5,"c":23301.5,"v":178.838}
{"ts":1659308760000,"o":23301.5,"h":23324,"l":23301.5,"c":23320.5,"v":44.95}
{"ts":1659308820000,"o":23320.5,"h":23331,"l":23316,"c":23322.5,"v":28.073}
{"ts":1659308880000,"o":23322.5,"h":23322.5,"l":23292,"c":23315,"v":90.992}
{"ts":1659308940000,"o":23315,"h":23315.5,"l":23290,"c":23296,"v":72.603}
{"ts":1659309000000,"o":23296,"h":23301,"l":23296,"c":23299.5,"v":98.994}
{"ts":1659309060000,"o":23299.5,"h":23334.5,"l":23299.5,"c":23310,"v":83.164}
{"ts":1659309120000,"o":23310,"h":23327,"l":23310,"c":23327,"v":27.643}
{"ts":1659309180000,"o":23327,"h":23327.5,"l":23305,"c":23310,"v":104.034}
{"ts":1659309240000,"o":23310,"h":23310,"l":23305,"c":23308,"v":32.194}
{"ts":1659309300000,"o":23308,"h":23315,"l":23302,"c":23315,"v":50.97}
{"ts":1659309360000,"o":23315,"h":23334.5,"l":23309,"c":23323.5,"v":70.222}
{"ts":1659309420000,"o":23323.5,"h":23334.5,"l":23323,"c":23323.5,"v":100.12}
{"ts":1659309480000,"o":23323.5,"h":23349.5,"l":23323,"c":23333,"v":236.848}
{"ts":1659309540000,"o":23333,"h":23351,"l":23333,"c":23344.5,"v":120.597}
{"ts":1659309600000,"o":23344.5,"h":23360,"l":23344.5,"c":23353.5,"v":181.55}
{"ts":1659309660000,"o":23353.5,"h":23363.5,"l":23341.5,"c":23359.5,"v":104.159}
{"ts":1659309720000,"o":23359.5,"h":23359.5,"l":23354,"c":23354,"v":34.368}
{"ts":1659309780000,"o":23354,"h":23354.5,"l":23330,"c":23341.5,"v":47.793}
{"ts":1659309840000,"o":23341.5,"h":23353,"l":23326.5,"c":23353,"v":40.504}
{"ts":1659309900000,"o":23353,"h":23353,"l":23315,"c":23320.5,"v":72.084}
{"ts":1659309960000,"o":23320.5,"h":23336,"l":23310.5,"c":23333.5,"v":51.209}
{"ts":1659310020000,"o":23333.5,"h":23333.5,"l":23323,"c":23326.5,"v":70.32}
{"ts":1659310080000,"o":23326.5,"h":23327,"l":23326.5,"c":23327,"v":10.289}
{"ts":1659310140000,"o":23327,"h":23333,"l":23326.5,"c":23333,"v":42.521}
{"ts":1659310200000,"o":23333,"h":23341,"l":23330,"c":23340.5,"v":26.729}
{"ts":1659310260000,"o":23340.5,"h":23341,"l":23323,"c":23327,"v":28.759}
{"ts":1659310320000,"o":23327,"h":23336.5,"l":23325,"c":23325.5,"v":74.658}
{"ts":1659310380000,"o":23325.5,"h":23331,"l":23325,"c":23330.5,"v":18.799}
{"ts":1659310440000,"o":23330.5,"h":23349,"l":23330.5,"c":23349,"v":109.28}
{"ts":1659310500000,"o":23349,"h":23352.5,"l":23340.5,"c":23352.5,"v":48.122}
{"ts":1659310560000,"o":23352.5,"h":23380,"l":23352.5,"c":23373,"v":170.799}
{"ts":1659310620000,"o":23373,"h":23375,"l":23360,"c":23362,"v":85.587}
{"ts":1659310680000,"o":23362,"h":23380,"l":23362,"c":23379,"v":64.483}
{"ts":1659310740000,"o":23379,"h":23380,"l":23378.5,"c":23379.5,"v":29.447}
{"ts":1659310800000,"o":23379.5,"h":23436.5,"l":23379.5,"c":23435.5,"v":607.053}
{"ts":1659310860000,"o":23435.5,"h":23459,"l":23405.5,"c":23414,"v":484.525}
{"ts":1659310920000,"o":23414,"h":23428,"l":23414,"c":23423,"v":71.685}
{"ts":1659310980000,"o":23423,"h":23423,"l":23410,"c":23410,"v":32.058}
{"ts":1659311040000,"o":23410,"h":23411.5,"l":23396,"c":23397,"v":135.94}
{"ts":1659311100000,"o":23397,"h":23401,"l":23361.5,"c":23361.5,"v":139.509}
{"ts":1659311160000,"o":23361.5,"h":23362,"l":23340,"c":23359.5,"v":173.893}
{"ts":1659311220000,"o":23359.5,"h":23369,"l":23353,"c":23355.5,"v":71.577}
{"ts":1659311280000,"o":23355.5,"h":23376,"l":23355.5,"c":23371.5,"v":61.676}
{"ts":1659311340000,"o":23371.5,"h":23386,"l":23371.5,"c":23374,"v":52.208}
{"ts":1659311400000,"o":23374,"h":23384,"l":23374,"c":23379.5,"v":16.625}
{"ts":1659311460000,"o":23379.5,"h":23379.5,"l":23314.5,"c":23322.5,"v":166.435}
{"ts":1659311520000,"o":23322.5,"h":23323,"l":23301,"c":23316,"v":205.047}
{"ts":1659311580000,"o":23316,"h":23325,"l":23272,"c":23303,"v":313.456}
{"ts":1659311640000,"o":23303,"h":23309,"l":23300.5,"c":23300.5,"v":37.606}
{"ts":1659311700000,"o":23300.5,"h":23324.5,"l":23293,"c":23318,"v":85.936}
{"ts":1659311760000,"o":23318,"h":23331,"l":23299.5,"c":23314,"v":64.698}
{"ts":1659311820000,"o":23314,"h":23328.5,"l":23314,"c":23317.5,"v":47.78}
{"ts":1659311880000,"o":23317.5,"h":23317.5,"l":23303.5,"c":23307.5,"v":37.753}
{"ts":1659311940000,"o":23307.5,"h":23308,"l":23288.5,"c":23290.5,"v":56.582}
{"ts":1659312000000,"o":23290.5,"h":23290.5,"l":23254,"c":23275.5,"v":299.796}
{"ts":1659312060000,"o":23275.5,"h":23307.5,"l":23260,"c":23307.5,"v":184.674}
{"ts":1659312120000,"o":23307.5,"h":23307.5,"l":23265,"c":23283,"v":141.07}
{"ts":1659312180000,"o":23283,"h":23283,"l":23260,"c":23269.5,"v":98.172}
{"ts":1659312240000,"o":23269.5,"h":23283,"l":23262,"c":23267,"v":56.817}
{"ts":1659312300000,"o":23267,"h":23267,"l":23260,"c":23260,"v":32.376}
{"ts":1659312360000,"o":23260,"h":23264,"l":23256,"c":23260,"v":54.916}
{"ts":1659312420000,"o":23260,"h":23271.5,"l":23259.5,"c":23263.5,"v":77.386}
{"ts":1659312480000,"o":23263.5,"h":23273,"l":23250,"c":23251,"v":146.235}
{"ts":1659312540000,"o":23251,"h":23265,"l":23250.5,"c":23265,"v":68.164}
{"ts":1659312600000,"o":23265,"h":23294.5,"l":23264.5,"c":23294.5,"v":128.686}
{"ts":1659312660000,"o":23294.5,"h":23306.5,"l":23282.5,"c":23306,"v":82.425}
{"ts":1659312720000,"o":23306,"h":23306.5,"l":23271,"c":23280.5,"v":38.475}
{"ts":1659312780000,"o":23280.5,"h":23288.5,"l":23277,"c":23282.5,"v":24.626}
{"ts":1659312840000,"o":23282.5,"h":23283,"l":23271.5,"c":23271.5,"v":28.764}
{"ts":1659312900000,"o":23271.5,"h":23305,"l":23271.5,"c":23305,"v":86.585}
{"ts":1659312960000,"o":23305,"h":23322,"l":23293,"c":23293,"v":142.709}
{"ts":1659313020000,"o":23293,"h":23293.5,"l":23270,"c":23277.5,"v":55.196}
{"ts":1659313080000,"o":23277.5,"h":23291,"l":23277.5,"c":23285,"v":37.685}
{"ts":1659313140000,"o":23285,"h":23285,"l":23276.5,"c":23280.5,"v":33.951}
{"ts":1659313200000,"o":23280.5,"h":23284.5,"l":23280.5,"c":23284.5,"v":36.216}
{"ts":1659313260000,"o":23284.5,"h":23284.5,"l":23278.5,"c":23278.5,"v":97.627}
{"ts":1659313320000,"o":23278.5,"h":23283,"l":23274.5,"c":23277.5,"v":16.636}
{"ts":1659313380000,"o":23277.5,"h":23285,"l":23277.5,"c":23284.5,"v":36.121}
{"ts":1659313440000,"o":23284.5,"h":23311.5,"l":23284.5,"c":23311.5,"v":139.908}
{"ts":1659313500000,"o":23311.5,"h":23322.5,"l":23304,"c":23322.5,"v":72.599}
{"ts":1659313560000,"o":23322.5,"h":23322.5,"l":23308,"c":23313,"v":62.003}
{"ts":1659313620000,"o":23313,"h":23339.5,"l":23309.5,"c":23327,"v":128.59}
{"ts":1659313680000,"o":23327,"h":23350.5,"l":23327,"c":23344,"v":65.02}
{"ts":1659313740000,"o":23344,"h":23354,"l":23341,"c":23343.5,"v":52.851}
{"ts":1659313800000,"o":23343.5,"h":23371.5,"l":23343.5,"c":23351.5,"v":194.215}
{"ts":1659313860000,"o":23351.5,"h":23383,"l":23351.5,"c":23380.5,"v":92.073}
{"ts":1659313920000,"o":23380.5,"h":23380.5,"l":23355,"c":23355.5,"v":60.405}
{"ts":1659313980000,"o":23355.5,"h":23355.5,"l":23342,"c":23342.5,"v":55.282}
{"ts":1659314040000,"o":23342.5,"h":23342.5,"l":23317,"c":23327.5,"v":65.133}
{"ts":1659314100000,"o":23327.5,"h":23338,"l":23320,"c":23326,"v":39.415}
{"ts":1659314160000,"o":23326,"h":23350,"l":23326,"c":23350,"v":45.306}
{"ts":1659314220000,"o":23350,"h":23350,"l":23343,"c":23343,"v":22.165}
{"ts":1659314280000,"o":23343,"h":23350.5,"l":23333.5,"c":23350,"v":25.024}
{"ts":1659314340000,"o":23350,"h":23357,"l":23343.5,"c":23348.5,"v":51.626}
{"ts":1659314400000,"o":23348.5,"h":23362,"l":23342.5,"c":23342.5,"v":35.724}
{"ts":1659314460000,"o":23342.5,"h":23354,"l":23342.5,"c":23353.5,"v":15.802}
{"ts":1659314520000,"o":23353.5,"h":23359.5,"l":23353.5,"c":23356,"v":22.29}
{"ts":1659314580000,"o":23356,"h":23366.5,"l":23356,"c":23364.5,"v":19.691}
{"ts":1659314640000,"o":23364.5,"h":23365,"l":23338,"c":23342.5,"v":27.369}
{"ts":1659314700000,"o":23342.5,"h":23350.5,"l":23342.5,"c":23345.5,"v":16.192}
{"ts":1659314760000,"o":23345.5,"h":23369,"l":23345.5,"c":23345.5,"v":50.553}
{"ts":1659314820000,"o":23345.5,"h":23378.5,"l":23335.5,"c":23368.5,"v":156.323}
{"ts":1659314880000,"o":23368.5,"h":23379,"l":23366,"c":23366,"v":62.999}
{"ts":1659314940000,"o":23366,"h":23371,"l":23360,"c":23360,"v":13.524}
{"ts":1659315000000,"o":23360,"h":23369,"l":23360,"c":23360.5,"v":14.131}
{"ts":1659315060000,"o":23360.5,"h":23376.5,"l":23358,"c":23368.5,"v":60.632}
{"ts":1659315120000,"o":23368.5,"h":23372.5,"l":23365,"c":23365,"v":54.147}
{"ts":1659315180000,"o":23365,"h":23365.5,"l":23365,"c":23365.5,"v":9.591}
{"ts":1659315240000,"o":23365.5,"h":23373.5,"l":23365,"c":23368,"v":18.605}
{"ts":1659315300000,"o":23368,"h":23372.5,"l":23367.5,"c":23372.5,"v":9.686}
{"ts":1659315360000,"o":23372.5,"h":23372.5,"l":23367.5,"c":23367.5,"v":8.781}
{"ts":1659315420000,"o":23367.5,"h":23368,"l":23360,"c":23360,"v":25.341}
{"ts":1659315480000,"o":23360,"h":23360.5,"l":23352,"c":23352.5,"v":20.704}
{"ts":1659315540000,"o":23352.5,"h":23358,"l":23352,"c":23357.5,"v":13.531}
{"ts":1659315600000,"o":23357.5,"h":23358,"l":23357.5,"c":23358,"v":8.649}
{"ts":1659315660000,"o":23358,"h":23358,"l":23352,"c":23353,"v":13.453}
{"ts":1659315720000,"o":23353,"h":23353.5,"l":23332,"c":23332.5,"v":99.462}
{"ts":1659315780000,"o":23332.5,"h":23342.5,"l":23331.5,"c":23339,"v":28.426}
{"ts":1659315840000,"o":23339,"h":23342.5,"l":23335,"c":23335,"v":21.186}
{"ts":1659315900000,"o":23335,"h":23342.5,"l":23335,"c":23342.5,"v":29.73}
{"ts":1659315960000,"o":23342.5,"h":23342.5,"l":23336,"c":23339,"v":12.276}
{"ts":1659316020000,"o":23339,"h":23339.5,"l":23321,"c":23331,"v":47.277}
{"ts":1659316080000,"o":23331,"h":23358.5,"l":23330.5,"c":23358.5,"v":21.63}
{"ts":1659316140000,"o":23358.5,"h":23358.5,"l":23351.5,"c":23352.5,"v":16.791}
{"ts":1659316200000,"o":23352.5,"h":23353,"l":23352.5,"c":23353,"v":9.988}
{"ts":1659316260000,"o":23353,"h":23365,"l":23352.5,"c":23359,"v":23.322}
{"ts":1659316320000,"o":23359,"h":23376,"l":23359,"c":23376,"v":32.401}
{"ts":1659316380000,"o":23376,"h":23376,"l":23366,"c":23366.5,"v":30.059}
{"ts":1659316440000,"o":23366.5,"h":23373,"l":23366,"c":23370,"v":30.371}
{"ts":1659316500000,"o":23370,"h":23375.5,"l":23353,"c":23375,"v":64.831}
{"ts":1659316560000,"o":23375,"h":23375.5,"l":23368.5,"c":23372,"v":17.333}
{"ts":1659316620000,"o":23372,"h":23372,"l":23366,"c":23369,"v":10.959}
{"ts":1659316680000,"o":23369,"h":23385.5,"l":23368.5,"c":23385,"v":49.817}
{"ts":1659316740000,"o":23385,"h":23396.5,"l":23380,"c":23396.5,"v":122.304}
{"ts":1659316800000,"o":23396.5,"h":23401,"l":23389.5,"c":23389.5,"v":108.8}
{"ts":1659316860000,"o":23389.5,"h":23390,"l":23376.5,"c":23377,"v":13.086}
{"ts":1659316920000,"o":23377,"h":23386.5,"l":23376.5,"c":23383.5,"v":27.065}
{"ts":1659316980000,"o":23383.5,"h":23383.5,"l":23375,"c":23375,"v":14.529}
{"ts":1659317040000,"o":23375,"h":23390,"l":23375,"c":23390,"v":36.129}
{"ts":1659317100000,"o":23390,"h":23394,"l":23389.5,"c":23392,"v":35.728}
{"ts":1659317160000,"o":23392,"h":23403,"l":23391.5,"c":23402.5,"v":25.576}
{"ts":1659317220000,"o":23402.5,"h":23420,"l":23402.5,"c":23405,"v":74.682}
{"ts":1659317280000,"o":23405,"h":23410,"l":23404.5,"c":23410,"v":36.98}
{"ts":1659317340000,"o":23410,"h":23427.5,"l":23410,"c":23415.5,"v":92.966}
{"ts":1659317400000,"o":23415.5,"h":23425,"l":23408.5,"c":23413.5,"v":39.937}
{"ts":1659317460000,"o":23413.5,"h":23413.5,"l":23408,"c":23413.5,"v":39.157}
{"ts":1659317520000,"o":23413.5,"h":23413.5,"l":23392.5,"c":23406,"v":59.516}
{"ts":1659317580000,"o":23406,"h":23415,"l":23404,"c":23411,"v":20.319}
{"ts":1659317640000,"o":23411,"h":23411,"l":23393,"c":23399,"v":20.967}
{"ts":1659317700000,"o":23399,"h":23406,"l":23395,"c":23406,"v":33.64}
{"ts":1659317760000,"o":23406,"h":23414,"l":23401,"c":23414,"v":27.32}
{"ts":1659317820000,"o":23414,"h":23414,"l":23409,"c":23410.5,"v":50.222}
{"ts":1659317880000,"o":23410.5,"h":23413.5,"l":23402.5,"c":23402.5,"v":20.773}
{"ts":1659317940000,"o":23402.5,"h":23415,"l":23402.5,"c":23415,"v":14.801}
{"ts":1659318000000,"o":23415,"h":23415,"l":23406.5,"c":23407,"v":20.675}
{"ts":1659318060000,"o":23407,"h":23412,"l":23385.5,"c":23411.5,"v":64.006}
{"ts":1659318120000,"o":23411.5,"h":23412,"l":23379.5,"c":23406.5,"v":82.927}
{"ts":1659318180000,"o":23406.5,"h":23407,"l":23396,"c":23404,"v":13.845}
{"ts":1659318240000,"o":23404,"h":23416.5,"l":23399,"c":23416,"v":14.085}
{"ts":1659318300000,"o":23416,"h":23416.5,"l":23406.5,"c":23415,"v":19.28}
{"ts":1659318360000,"o":23415,"h":23415,"l":23414.5,"c":23414.5,"v":8.763}
{"ts":1659318420000,"o":23414.5,"h":23415,"l":23387.5,"c":23387.5,"v":59.367}
{"ts":1659318480000,"o":23387.5,"h":23395,"l":23387.5,"c":23394.5,"v":16.951}
{"ts":1659318540000,"o":23394.5,"h":23395,"l":23389.5,"c":23389.5,"v":13.003}
{"ts":1659318600000,"o":23389.5,"h":23390,"l":23380,"c":23380.5,"v":52.849}
{"ts":1659318660000,"o":23380.5,"h":23394.5,"l":23378,"c":23394.5,"v":18.737}
{"ts":1659318720000,"o":23394.5,"h":23394.5,"l":23384.5,"c":23389.5,"v":20.01}
{"ts":1659318780000,"o":23389.5,"h":23390,"l":23381,"c":23381,"v":12.412}
{"ts":1659318840000,"o":23381,"h":23386.5,"l":23377.5,"c":23382.5,"v":10.365}
{"ts":1659318900000,"o":23382.5,"h":23395,"l":23380,"c":23395,"v":35.082}
{"ts":1659318960000,"o":23395,"h":23395,"l":23394.5,"c":23395,"v":8.571}
{"ts":1659319020000,"o":23395,"h":23399.5,"l":23394,"c":23399.5,"v":11.681}
{"ts":1659319080000,"o":23399.5,"h":23400,"l":23399,"c":23400,"v":10.409}
{"ts":1659319140000,"o":23400,"h":23410,"l":23395,"c":23410,"v":20.298}
{"ts":1659319200000,"o":23410,"h":23410,"l":23400,"c":23400.5,"v":20.897}
{"ts":1659319260000,"o":23400.5,"h":23423,"l":23400,"c":23422.5,"v":22.989}
{"ts":1659319320000,"o":23422.5,"h":23453.5,"l":23422.5,"c":23449.5,"v":171.433}
{"ts":1659319380000,"o":23449.5,"h":23449.5,"l":23433,"c":23433,"v":61.566}
{"ts":1659319440000,"o":23433,"h":23443,"l":23432.5,"c":23440.5,"v":48.642}
{"ts":1659319500000,"o":23440.5,"h":23442,"l":23434,"c":23435.5,"v":32.094}
{"ts":1659319560000,"o":23435.5,"h":23436,"l":23414.5,"c":23423,"v":75.052}
{"ts":1659319620000,"o":23423,"h":23430,"l":23416.5,"c":23429.5,"v":21.215}
{"ts":1659319680000,"o":23429.5,"h":23437,"l":23428,"c":23430.5,"v":12.652}
{"ts":1659319740000,"o":23430.5,"h":23430.5,"l":23411.5,"c":23415.5,"v":19.762}
{"ts":1659319800000,"o":23415.5,"h":23416,"l":23406,"c":23406.5,"v":19.981}
{"ts":1659319860000,"o":23406.5,"h":23406.5,"l":23400,"c":23400,"v":32.471}
{"ts":1659319920000,"o":23400,"h":23417.5,"l":23400,"c":23417.5,"v":25.222}
{"ts":1659319980000,"o":23417.5,"h":23423.5,"l":23417,"c":23420.5,"v":13.501}
{"ts":1659320040000,"o":23420.5,"h":23420.5,"l":23418,"c":23420,"v":11.931}
{"ts":1659320100000,"o":23420,"h":23420,"l":23406,"c":23408,"v":46.98}
{"ts":1659320160000,"o":23408,"h":23425,"l":23408,"c":23420.5,"v":17.007}
{"ts":1659320220000,"o":23420.5,"h":23422,"l":23413.5,"c":23413.5,"v":11.644}
{"ts":1659320280000,"o":23413.5,"h":23414,"l":23403,"c":23410,"v":42.422}
{"ts":1659320340000,"o":23410,"h":23419.5,"l":23404.5,"c":23405,"v":27.619}
{"ts":1659320400000,"o":23405,"h":23405,"l":23400.5,"c":23400.5,"v":35.057}
{"ts":1659320460000,"o":23400.5,"h":23401,"l":23391,"c":23396,"v":58.018}
{"ts":1659320520000,"o":23396,"h":23400.5,"l":23396,"c":23397,"v":14.434}
{"ts":1659320580000,"o":23397,"h":23401,"l":23396.5,"c":23400.5,"v":9.739}
{"ts":1659320640000,"o":23400.5,"h":23401,"l":23400.5,"c":23401,"v":2.96}
{"ts":1659320700000,"o":23401,"h":23401,"l":23400.5,"c":23400.5,"v":7.598}
{"ts":1659320760000,"o":23400.5,"h":23419,"l":23400.5,"c":23419,"v":36.297}
{"ts":1659320820000,"o":23419,"h":23424.5,"l":23402,"c":23404,"v":27.571}
{"ts":1659320880000,"o":23404,"h":23404,"l":23400,"c":23401.5,"v":22.437}
{"ts":1659320940000,"o":23401.5,"h":23411.5,"l":23401,"c":23411,"v":7.404}
{"ts":1659321000000,"o":23411,"h":23420,"l":23407.5,"c":23407.5,"v":41.123}
{"ts":1659321060000,"o":23407.5,"h":23414,"l":23406,"c":23414,"v":13.722}
{"ts":1659321120000,"o":23414,"h":23415.5,"l":23414,"c":23415,"v":10.559}
{"ts":1659321180000,"o":23415,"h":23418,"l":23415,"c":23417.5,"v":24.302}
{"ts":1659321240000,"o":23417.5,"h":23418,"l":23415,"c":23417,"v":11.209}
{"ts":1659321300000,"o":23417,"h":23417.5,"l":23391.5,"c":23395,"v":42.799}
{"ts":1659321360000,"o":23395,"h":23413,"l":23395,"c":23400.5,"v":19.047}
{"ts":1659321420000,"o":23400.5,"h":23412,"l":23400.5,"c":23400.5,"v":15.213}
{"ts":1659321480000,"o":23400.5,"h":23410.5,"l":23398,"c":23401,"v":42.399}
{"ts":1659321540000,"o":23401,"h":23409,"l":23389,"c":23391,"v":121.318}
{"ts":1659321600000,"o":23391,"h":23395,"l":23382,"c":23389,"v":59.91}
{"ts":1659321660000,"o":23389,"h":23389.5,"l":23375.5,"c":23383,"v":46.82}
{"ts":1659321720000,"o":23383,"h":23383.5,"l":23372.5,"c":23373,"v":32.279}
{"ts":1659321780000,"o":23373,"h":23383.5,"l":23372.5,"c":23379.5,"v":12.023}
{"ts":1659321840000,"o":23379.5,"h":23382.5,"l":23379,"c":23382,"v":11.922}
{"ts":1659321900000,"o":23382,"h":23392,"l":23378,"c":23378.5,"v":19.598}
{"ts":1659321960000,"o":23378.5,"h":23389,"l":23375,"c":23376,"v":13.953}
{"ts":1659322020000,"o":23376,"h":23383,"l":23376,"c":23382.5,"v":12.994}
{"ts":1659322080000,"o":23382.5,"h":23383,"l":23382.5,"c":23383,"v":12.167}
{"ts":1659322140000,"o":23383,"h":23383,"l":23364.5,"c":23365,"v":55.465}
{"ts":1659322200000,"o":23365,"h":23390,"l":23357,"c":23387.5,"v":83.979}
{"ts":1659322260000,"o":23387.5,"h":23389.5,"l":23387,"c":23387.5,"v":18.198}
{"ts":1659322320000,"o":23387.5,"h":23387.5,"l":23380,"c":23380,"v":6.884}
{"ts":1659322380000,"o":23380,"h":23380.5,"l":23371.5,"c":23380,"v":16.751}
{"ts":1659322440000,"o":23380,"h":23400,"l":23380,"c":23398.5,"v":41.386}
{"ts":1659322500000,"o":23398.5,"h":23398.5,"l":23395.5,"c":23395.5,"v":53.688}
{"ts":1659322560000,"o":23395.5,"h":23415,"l":23390,"c":23415,"v":60.08}
{"ts":1659322620000,"o":23415,"h":23415,"l":23411.5,"c":23412,"v":34.117}
{"ts":1659322680000,"o":23412,"h":23412.5,"l":23409.5,"c":23409.5,"v":19.723}
{"ts":1659322740000,"o":23409.5,"h":23409.5,"l":23400,"c":23408.5,"v":19.934}
{"ts":1659322800000,"o":23408.5,"h":23408.5,"l":23404.5,"c":23404.5,"v":46.072}
{"ts":1659322860000,"o":23404.5,"h":23412.5,"l":23404.5,"c":23412,"v":13.62}
{"ts":1659322920000,"o":23412,"h":23412.5,"l":23399.5,"c":23399.5,"v":8.391}
{"ts":1659322980000,"o":23399.5,"h":23410,"l":23399.5,"c":23410,"v":9.404}
{"ts":1659323040000,"o":23410,"h":23410,"l":23394,"c":23394.5,"v":36.862}
{"ts":1659323100000,"o":23394.5,"h":23405,"l":23393,"c":23404.5,"v":7.439}
{"ts":1659323160000,"o":23404.5,"h":23419,"l":23394,"c":23394.5,"v":59.041}
{"ts":1659323220000,"o":23394.5,"h":23394.5,"l":23380.5,"c":23381,"v":24.407}
{"ts":1659323280000,"o":23381,"h":23385,"l":23380,"c":23382,"v":11.44}
{"ts":1659323340000,"o":23382,"h":23382.5,"l":23380,"c":23380,"v":13.47}
{"ts":1659323400000,"o":23380,"h":23380.5,"l":23375,"c":23378,"v":20.644}
{"ts":1659323460000,"o":23378,"h":23378,"l":23375,"c":23375.5,"v":17.899}
{"ts":1659323520000,"o":23375.5,"h":23375.5,"l":23374.5,"c":23374.5,"v":7.814}
{"ts":1659323580000,"o":23374.5,"h":23385,"l":23374.5,"c":23379.5,"v":27.097}
{"ts":1659323640000,"o":23379.5,"h":23380,"l":23378.5,"c":23378.5,"v":5.28}
{"ts":1659323700000,"o":23378.5,"h":23379,"l":23345.5,"c":23345.5,"v":209.424}
{"ts":1659323760000,"o":23345.5,"h":23348.5,"l":23323,"c":23342,"v":217.278}
{"ts":1659323820000,"o":23342,"h":23342,"l":23340,"c":23340.5,"v":51.155}
{"ts":1659323880000,"o":23340.5,"h":23340.5,"l":23325,"c":23336.5,"v":64.664}
{"ts":1659323940000,"o":23336.5,"h":23337,"l":23323.5,"c":23326,"v":30.849}
{"ts":1659324000000,"o":23326,"h":23333.5,"l":23325,"c":23333.5,"v":17.789}
{"ts":1659324060000,"o":23333.5,"h":23347,"l":23333,"c":23338,"v":46.538}
{"ts":1659324120000,"o":23338,"h":23341.5,"l":23338,"c":23341,"v":13.424}
{"ts":1659324180000,"o":23341,"h":23341,"l":23333,"c":23333.5,"v":34.894}
{"ts":1659324240000,"o":23333.5,"h":23333.5,"l":23333,"c":23333.5,"v":22.458}
{"ts":1659324300000,"o":23333.5,"h":23333.5,"l":23333,"c":23333.5,"v":12.493}
{"ts":1659324360000,"o":23333.5,"h":23342,"l":23333,"c":23334,"v":20.865}
{"ts":1659324420000,"o":23334,"h":23334,"l":23311.5,"c":23311.5,"v":74.894}
{"ts":1659324480000,"o":23311.5,"h":23312,"l":23305,"c":23305,"v":48.586}
{"ts":1659324540000,"o":23305,"h":23315,"l":23305,"c":23313.5,"v":35.823}
{"ts":1659324600000,"o":23313.5,"h":23313.5,"l":23303.5,"c":23312,"v":38.587}
{"ts":1659324660000,"o":23312,"h":23315,"l":23312,"c":23315,"v":14.687}
{"ts":1659324720000,"o":23315,"h":23321.5,"l":23311.5,"c":23312,"v":30.372}
{"ts":1659324780000,"o":23312,"h":23322.5,"l":23311.5,"c":23322.5,"v":25.23}
{"ts":1659324840000,"o":23322.5,"h":23322.5,"l":23313,"c":23314,"v":12.072}
{"ts":1659324900000,"o":23314,"h":23320,"l":23313,"c":23318,"v":19.698}
{"ts":1659324960000,"o":23318,"h":23337.5,"l":23318,"c":23335,"v":51.046}
{"ts":1659325020000,"o":23335,"h":23335,"l":23331,"c":23331.5,"v":6.385}
{"ts":1659325080000,"o":23331.5,"h":23331.5,"l":23331,"c":23331.5,"v":17.055}
{"ts":1659325140000,"o":23331.5,"h":23331.5,"l":23313,"c":23315.5,"v":79.692}
{"ts":1659325200000,"o":23315.5,"h":23322.5,"l":23315,"c":23320.5,"v":8.768}
{"ts":1659325260000,"o":23320.5,"h":23320.5,"l":23309.5,"c":23317.5,"v":63.221}
{"ts":1659325320000,"o":23317.5,"h":23317.5,"l":23313.5,"c":23313.5,"v":41.81}
{"ts":1659325380000,"o":23313.5,"h":23326,"l":23313.5,"c":23326,"v":20.833}
{"ts":1659325440000,"o":23326,"h":23326,"l":23317.5,"c":23318,"v":42.653}
{"ts":1659325500000,"o":23318,"h":23318,"l":23309.5,"c":23309.5,"v":35.339}
{"ts":1659325560000,"o":23309.5,"h":23344.5,"l":23309.5,"c":23341.5,"v":105.047}
{"ts":1659325620000,"o":23341.5,"h":23341.5,"l":23331.5,"c":23331.5,"v":15.171}
{"ts":1659325680000,"o":23331.5,"h":23337,"l":23331.5,"c":23336.5,"v":16.382}
{"ts":1659325740000,"o":23336.5,"h":23364,"l":23336.5,"c":23341.5,"v":184.48}
{"ts":1659325800000,"o":23341.5,"h":23350,"l":23341,"c":23349.5,"v":34.895}
{"ts":1659325860000,"o":23349.5,"h":23380,"l":23349.5,"c":23370.5,"v":94.747}
{"ts":1659325920000,"o":23370.5,"h":23370.5,"l":23356.5,"c":23357,"v":32.895}
{"ts":1659325980000,"o":23357,"h":23357,"l":23346.5,"c":23350.5,"v":38.979}
{"ts":1659326040000,"o":23350.5,"h":23352,"l":23350,"c":23351.5,"v":30.25}
{"ts":1659326100000,"o":23351.5,"h":23361,"l":23351.5,"c":23361,"v":38.056}
{"ts":1659326160000,"o":23361,"h":23365,"l":23360.5,"c":23365,"v":23.589}
{"ts":1659326220000,"o":23365,"h":23365,"l":23364.5,"c":23364.5,"v":9.261}
{"ts":1659326280000,"o":23364.5,"h":23365,"l":23350,"c":23350.5,"v":116.373}
{"ts":1659326340000,"o":23350.5,"h":23375,"l":23345,"c":23369.5,"v":81.735}
{"ts":1659326400000,"o":23369.5,"h":23383.5,"l":23365,"c":23374.5,"v":119.133}
{"ts":1659326460000,"o":23374.5,"h":23374.5,"l":23359,"c":23361.5,"v":29.558}
{"ts":1659326520000,"o":23361.5,"h":23361.5,"l":23357.5,"c":23358,"v":39.059}
{"ts":1659326580000,"o":23358,"h":23358,"l":23357.5,"c":23357.5,"v":20.18}
{"ts":1659326640000,"o":23357.5,"h":23360,"l":23357.5,"c":23360,"v":8.466}
{"ts":1659326700000,"o":23360,"h":23360,"l":23344,"c":23344,"v":25.715}
{"ts":1659326760000,"o":23344,"h":23344.5,"l":23341.5,"c":23341.5,"v":27.416}
{"ts":1659326820000,"o":23341.5,"h":23349.5,"l":23341.5,"c":23342,"v":12.063}
{"ts":1659326880000,"o":23342,"h":23356.5,"l":23342,"c":23356.5,"v":18.718}
{"ts":1659326940000,"o":23356.5,"h":23356.5,"l":23344.5,"c":23345,"v":29.653}
{"ts":1659327000000,"o":23345,"h":23352.5,"l":23344.5,"c":23352.5,"v":9.155}
{"ts":1659327060000,"o":23352.5,"h":23360,"l":23352,"c":23360,"v":3.51}
{"ts":1659327120000,"o":23360,"h":23365,"l":23359.5,"c":23365,"v":12.476}
{"ts":1659327180000,"o":23365,"h":23365,"l":23355,"c":23355,"v":14.463}
{"ts":1659327240000,"o":23355,"h":23359.5,"l":23355,"c":23359.5,"v":8.277}
{"ts":1659327300000,"o":23359.5,"h":23365,"l":23342,"c":23342,"v":21.914}
{"ts":1659327360000,"o":23342,"h":23353,"l":23342,"c":23352.5,"v":8.037}
{"ts":1659327420000,"o":23352.5,"h":23359.5,"l":23352.5,"c":23359.5,"v":6.81}
{"ts":1659327480000,"o":23359.5,"h":23365,"l":23359,"c":23365,"v":32.911}
{"ts":1659327540000,"o":23365,"h":23365,"l":23364.5,"c":23365,"v":3.647}
{"ts":1659327600000,"o":23365,"h":23365,"l":23364.5,"c":23365,"v":11.731}
{"ts":1659327660000,"o":23365,"h":23378,"l":23363,"c":23378,"v":70.688}
{"ts":1659327720000,"o":23378,"h":23378,"l":23377.5,"c":23378,"v":8.114}
{"ts":1659327780000,"o":23378,"h":23395.5,"l":23377.5,"c":23390,"v":49.338}
{"ts":1659327840000,"o":23390,"h":23398,"l":23389.5,"c":23390,"v":33.448}
{"ts":1659327900000,"o":23390,"h":23390.5,"l":23376.5,"c":23377,"v":23.633}
{"ts":1659327960000,"o":23377,"h":23377,"l":23370,"c":23375.5,"v":18.61}
{"ts":1659328020000,"o":23375.5,"h":23379,"l":23375.5,"c":23376.5,"v":15.254}
{"ts":1659328080000,"o":23376.5,"h":23381.5,"l":23376,"c":23381.5,"v":8.269}
{"ts":1659328140000,"o":23381.5,"h":23381.5,"l":23378,"c":23378,"v":39.896}
{"ts":1659328200000,"o":23378,"h":23387,"l":23378,"c":23385.5,"v":8.231}
{"ts":1659328260000,"o":23385.5,"h":23398,"l":23385.5,"c":23393,"v":20.669}
{"ts":1659328320000,"o":23393,"h":23394,"l":23392.5,"c":23393.5,"v":17.301}
{"ts":1659328380000,"o":23393.5,"h":23394,"l":23389.5,"c":23389.5,"v":13.915}
{"ts":1659328440000,"o":23389.5,"h":23391.5,"l":23389.5,"c":23391.5,"v":7.458}
{"ts":1659328500000,"o":23391.5,"h":23399,"l":23391,"c":23398.5,"v":50.599}
{"ts":1659328560000,"o":23398.5,"h":23399,"l":23398.5,"c":23398.5,"v":13.813}
{"ts":1659328620000,"o":23398.5,"h":23399,"l":23383,"c":23383.5,"v":10.956}
{"ts":1659328680000,"o":23383.5,"h":23383.5,"l":23383,"c":23383.5,"v":2.954}
{"ts":1659328740000,"o":23383.5,"h":23383.5,"l":23371.5,"c":23372,"v":9.412}
{"ts":1659328800000,"o":23372,"h":23375.5,"l":23372,"c":23375.5,"v":7.752}
{"ts":1659328860000,"o":23375.5,"h":23375.5,"l":23373,"c":23373.5,"v":11.94}
{"ts":1659328920000,"o":23373.5,"h":23373.5,"l":23373,"c":23373.5,"v":6.047}
{"ts":1659328980000,"o":23373.5,"h":23390,"l":23373,"c":23390,"v":25.519}
{"ts":1659329040000,"o":23390,"h":23394,"l":23385,"c":23393.5,"v":23.34}
{"ts":1659329100000,"o":23393.5,"h":23393.5,"l":23365,"c":23365,"v":59.154}
{"ts":1659329160000,"o":23365,"h":23385.5,"l":23365,"c":23381.5,"v":29.329}
{"ts":1659329220000,"o":23381.5,"h":23381.5,"l":23377.5,"c":23379,"v":34.923}
{"ts":1659329280000,"o":23379,"h":23385,"l":23378.5,"c":23384.5,"v":25.808}
{"ts":1659329340000,"o":23384.5,"h":23385,"l":23383.5,"c":23384,"v":6.66}
{"ts":1659329400000,"o":23384,"h":23388,"l":23383.5,"c":23388,"v":9.886}
{"ts":1659329460000,"o":23388,"h":23388,"l":23387.5,"c":23387.5,"v":2.418}
{"ts":1659329520000,"o":23387.5,"h":23388,"l":23387.5,"c":23388,"v":22.78}
{"ts":1659329580000,"o":23388,"h":23388,"l":23376,"c":23387,"v":11.429}
{"ts":1659329640000,"o":23387,"h":23394,"l":23386.5,"c":23391,"v":16.544}
{"ts":1659329700000,"o":23391,"h":23391.5,"l":23387.5,"c":23389,"v":22.43}
{"ts":1659329760000,"o":23389,"h":23389,"l":23386.5,"c":23386.5,"v":3.895}
{"ts":1659329820000,"o":23386.5,"h":23396.5,"l":23386.5,"c":23396.5,"v":11.617}
{"ts":1659329880000,"o":23396.5,"h":23400,"l":23396,"c":23400,"v":35.341}
{"ts":1659329940000,"o":23400,"h":23400,"l":23382.5,"c":23383,"v":33.297}
{"ts":1659330000000,"o":23383,"h":23385,"l":23377,"c":23384.5,"v":23.845}
{"ts":1659330060000,"o":23384.5,"h":23388.5,"l":23384.5,"c":23388,"v":9.114}
{"ts":1659330120000,"o":23388,"h":23400,"l":23388,"c":23400,"v":57.834}
{"ts":1659330180000,"o":23400,"h":23400,"l":23388.5,"c":23389,"v":6.141}
{"ts":1659330240000,"o":23389,"h":23389,"l":23384,"c":23384,"v":6.505}
{"ts":1659330300000,"o":23384,"h":23384.5,"l":23384,"c":23384,"v":5.718}
{"ts":1659330360000,"o":23384,"h":23384.5,"l":23375,"c":23375.5,"v":17.85}
{"ts":1659330420000,"o":23375.5,"h":23375.5,"l":23370.5,"c":23371,"v":15.004}
{"ts":1659330480000,"o":23371,"h":23371,"l":23370.5,"c":23370.5,"v":8.15}
{"ts":1659330540000,"o":23370.5,"h":23371,"l":23370.5,"c":23370.5,"v":6.139}
{"ts":1659330600000,"o":23370.5,"h":23371,"l":23351,"c":23351.5,"v":40.548}
{"ts":1659330660000,"o":23351.5,"h":23357.5,"l":23342,"c":23357.5,"v":37.369}
{"ts":1659330720000,"o":23357.5,"h":23358.5,"l":23352.5,"c":23358.5,"v":17.807}
{"ts":1659330780000,"o":23358.5,"h":23358.5,"l":23348,"c":23348,"v":24.239}
{"ts":1659330840000,"o":23348,"h":23355.5,"l":23341.5,"c":23342,"v":121.45}
{"ts":1659330900000,"o":23342,"h":23348,"l":23341.5,"c":23344.5,"v":34.022}
{"ts":1659330960000,"o":23344.5,"h":23344.5,"l":23334.5,"c":23335,"v":53.269}
{"ts":1659331020000,"o":23335,"h":23335,"l":23326,"c":23326,"v":78.855}
{"ts":1659331080000,"o":23326,"h":23344.5,"l":23326,"c":23344,"v":24.673}
{"ts":1659331140000,"o":23344,"h":23350,"l":23333,"c":23346,"v":14.932}
{"ts":1659331200000,"o":23346,"h":23350,"l":23338.5,"c":23350,"v":19.577}
{"ts":1659331260000,"o":23350,"h":23350,"l":23349.5,"c":23349.5,"v":7.854}
{"ts":1659331320000,"o":23349.5,"h":23350,"l":23348.5,"c":23349,"v":29.21}
{"ts":1659331380000,"o":23349,"h":23349,"l":23337,"c":23339.5,"v":16.199}
{"ts":1659331440000,"o":23339.5,"h":23348.5,"l":23339.5,"c":23345,"v":93.726}
{"ts":1659331500000,"o":23345,"h":23345.5,"l":23345,"c":23345.5,"v":2.237}
{"ts":1659331560000,"o":23345.5,"h":23373.5,"l":23345,"c":23371,"v":70.106}
{"ts":1659331620000,"o":23371,"h":23371.5,"l":23365.5,"c":23366,"v":10.658}
{"ts":1659331680000,"o":23366,"h":23366,"l":23355.5,"c":23362,"v":14.804}
{"ts":1659331740000,"o":23362,"h":23362,"l":23353,"c":23353,"v":7.736}
{"ts":1659331800000,"o":23353,"h":23358.5,"l":23353,"c":23358,"v":9.789}
{"ts":1659331860000,"o":23358,"h":23370,"l":23358,"c":23370,"v":7.949}
{"ts":1659331920000,"o":23370,"h":23370,"l":23354,"c":23357.5,"v":7.866}
{"ts":1659331980000,"o":23357.5,"h":23368.5,"l":23357,"c":23361.5,"v":5.906}
{"ts":1659332040000,"o":23361.5,"h":23361.5,"l":23350,"c":23350,"v":10.15}
{"ts":1659332100000,"o":23350,"h":23350.5,"l":23340.5,"c":23341,"v":87.723}
{"ts":1659332160000,"o":23341,"h":23356.5,"l":23328.5,"c":23353.5,"v":35.127}
{"ts":1659332220000,"o":23353.5,"h":23354,"l":23350,"c":23350.5,"v":7.244}
{"ts":1659332280000,"o":23350.5,"h":23350.5,"l":23350,"c":23350.5,"v":3.585}
{"ts":1659332340000,"o":23350.5,"h":23363.5,"l":23350,"c":23357.5,"v":11.818}
{"ts":1659332400000,"o":23357.5,"h":23358,"l":23342.5,"c":23342.5,"v":30.139}
{"ts":1659332460000,"o":23342.5,"h":23342.5,"l":23326,"c":23326,"v":51.869}
{"ts":1659332520000,"o":23326,"h":23326.5,"l":23321,"c":23321.5,"v":25.578}
{"ts":1659332580000,"o":23321.5,"h":23321.5,"l":23300,"c":23311,"v":169.859}
{"ts":1659332640000,"o":23311,"h":23314.5,"l":23276,"c":23294.5,"v":249.453}
{"ts":1659332700000,"o":23294.5,"h":23299,"l":23283.5,"c":23297,"v":59.533}
{"ts":1659332760000,"o":23297,"h":23326.5,"l":23296.5,"c":23308.5,"v":75.619}
{"ts":1659332820000,"o":23308.5,"h":23327,"l":23308,"c":23327,"v":41.082}
{"ts":1659332880000,"o":23327,"h":23327,"l":23317.5,"c":23318,"v":28.873}
{"ts":1659332940000,"o":23318,"h":23323,"l":23313.5,"c":23323,"v":31.323}
{"ts":1659333000000,"o":23323,"h":23323,"l":23315.5,"c":23316,"v":19.221}
{"ts":1659333060000,"o":23316,"h":23316,"l":23315.5,"c":23315.5,"v":9.784}
{"ts":1659333120000,"o":23315.5,"h":23316,"l":23304.5,"c":23305,"v":37.823}
{"ts":1659333180000,"o":23305,"h":23315,"l":23305,"c":23311,"v":18.836}
{"ts":1659333240000,"o":23311,"h":23311.5,"l":23303.5,"c":23305,"v":27.224}
{"ts":1659333300000,"o":23305,"h":23310,"l":23305,"c":23310,"v":15.195}
{"ts":1659333360000,"o":23310,"h":23337.5,"l":23309.5,"c":23335.5,"v":101.132}
{"ts":1659333420000,"o":23335.5,"h":23338,"l":23310,"c":23310,"v":42.07}
{"ts":1659333480000,"o":23310,"h":23312,"l":23306,"c":23310.5,"v":38.988}
{"ts":1659333540000,"o":23310.5,"h":23322,"l":23310,"c":23322,"v":29.197}
{"ts":1659333600000,"o":23322,"h":23325.5,"l":23320,"c":23320,"v":17.471}
{"ts":1659333660000,"o":23320,"h":23320.5,"l":23313,"c":23313.5,"v":26.032}
{"ts":1659333720000,"o":23313.5,"h":23313.5,"l":23312,"c":23312,"v":15.51}
{"ts":1659333780000,"o":23312,"h":23318.5,"l":23310,"c":23318.5,"v":14.15}
{"ts":1659333840000,"o":23318.5,"h":23322,"l":23310,"c":23310.5,"v":18.564}
{"ts":1659333900000,"o":23310.5,"h":23310.5,"l":23310,"c":23310,"v":19.296}
{"ts":1659333960000,"o":23310,"h":23313.5,"l":23310,"c":23310.5,"v":23.628}
{"ts":1659334020000,"o":23310.5,"h":23310.5,"l":23285.5,"c":23298,"v":107.873}
{"ts":1659334080000,"o":23298,"h":23310,"l":23294.5,"c":23309.5,"v":39.14}
{"ts":1659334140000,"o":23309.5,"h":23325.5,"l":23309.5,"c":23325,"v":10.398}
{"ts":1659334200000,"o":23325,"h":23334.5,"l":23325,"c":23334,"v":23.549}
{"ts":1659334260000,"o":23334,"h":23334,"l":23306,"c":23311.5,"v":38.65}
{"ts":1659334320000,"o":23311.5,"h":23313,"l":23306,"c":23312.5,"v":14.702}
{"ts":1659334380000,"o":23312.5,"h":23313,"l":23298.5,"c":23298.5,"v":19.075}
{"ts":1659334440000,"o":23298.5,"h":23299,"l":23290,"c":23295,"v":42.233}
{"ts":1659334500000,"o":23295,"h":23299,"l":23285.5,"c":23285.5,"v":109.961}
{"ts":1659334560000,"o":23285.5,"h":23289,"l":23255,"c":23263.5,"v":144.861}
{"ts":1659334620000,"o":23263.5,"h":23270,"l":23233,"c":23270,"v":461.769}
{"ts":1659334680000,"o":23270,"h":23284.5,"l":23269.5,"c":23272.5,"v":95.333}
{"ts":1659334740000,"o":23272.5,"h":23280,"l":23272,"c":23272,"v":20.154}
{"ts":1659334800000,"o":23272,"h":23277.5,"l":23272,"c":23277.5,"v":30.08}
{"ts":1659334860000,"o":23277.5,"h":23277.5,"l":23261,"c":23265,"v":35.837}
{"ts":1659334920000,"o":23265,"h":23265,"l":23260,"c":23265,"v":33.641}
{"ts":1659334980000,"o":23265,"h":23277.5,"l":23264.5,"c":23269,"v":49.443}
{"ts":1659335040000,"o":23269,"h":23270,"l":23269,"c":23269.5,"v":34.674}
{"ts":1659335100000,"o":23269.5,"h":23270.5,"l":23250,"c":23250.5,"v":67.76}
{"ts":1659335160000,"o":23250.5,"h":23254,"l":23160,"c":23178.5,"v":1264.552}
{"ts":1659335220000,"o":23178.5,"h":23179,"l":23137,"c":23170.5,"v":520.685}
{"ts":1659335280000,"o":23170.5,"h":23179.5,"l":23156.5,"c":23160.5,"v":201.635}
{"ts":1659335340000,"o":23160.5,"h":23164,"l":23156.5,"c":23162,"v":56.197}
{"ts":1659335400000,"o":23162,"h":23173.5,"l":23162,"c":23173,"v":78.661}
{"ts":1659335460000,"o":23173,"h":23173.5,"l":23165,"c":23167.5,"v":65.705}
{"ts":1659335520000,"o":23167.5,"h":23167.5,"l":23157.5,"c":23165,"v":86.243}
{"ts":1659335580000,"o":23165,"h":23188.5,"l":23164.5,"c":23188.5,"v":230.343}
{"ts":1659335640000,"o":23188.5,"h":23205,"l":23179.5,"c":23197.5,"v":143.907}
{"ts":1659335700000,"o":23197.5,"h":23200,"l":23197,"c":23200,"v":41.683}
{"ts":1659335760000,"o":23200,"h":23212,"l":23199.5,"c":23209,"v":73.909}
{"ts":1659335820000,"o":23209,"h":23215,"l":23195.5,"c":23195.5,"v":65.686}
{"ts":1659335880000,"o":23195.5,"h":23200,"l":23181,"c":23185.5,"v":48.665}
{"ts":1659335940000,"o":23185.5,"h":23186,"l":23180,"c":23185.5,"v":35.534}
{"ts":1659336000000,"o":23185.5,"h":23195.5,"l":23184,"c":23184,"v":50.847}
{"ts":1659336060000,"o":23184,"h":23189.5,"l":23179.5,"c":23180,"v":18.424}
{"ts":1659336120000,"o":23180,"h":23210.5,"l":23165,"c":23200,"v":198.83}
{"ts":1659336180000,"o":23200,"h":23200.5,"l":23187.5,"c":23188,"v":92.411}
{"ts":1659336240000,"o":23188,"h":23197,"l":23179.5,"c":23191.5,"v":68.674}
{"ts":1659336300000,"o":23191.5,"h":23218,"l":23186,"c":23211.5,"v":200.087}
{"ts":1659336360000,"o":23211.5,"h":23212,"l":23188.5,"c":23188.5,"v":74.144}
{"ts":1659336420000,"o":23188.5,"h":23201.5,"l":23188.5,"c":23200.5,"v":47.086}
{"ts":1659336480000,"o":23200.5,"h":23206.5,"l":23200,"c":23206,"v":19.159}
{"ts":1659336540000,"o":23206,"h":23206.5,"l":23200,"c":23200,"v":18.295}
{"ts":1659336600000,"o":23200,"h":23210,"l":23200,"c":23210,"v":26.658}
{"ts":1659336660000,"o":23210,"h":23218,"l":23209.5,"c":23217,"v":38.023}
{"ts":1659336720000,"o":23217,"h":23217.5,"l":23195,"c":23195,"v":46.178}
{"ts":1659336780000,"o":23195,"h":23204.5,"l":23192,"c":23199.5,"v":28.408}
{"ts":1659336840000,"o":23199.5,"h":23209,"l":23197.5,"c":23207.5,"v":22.919}
{"ts":1659336900000,"o":23207.5,"h":23207.5,"l":23197.5,"c":23197.5,"v":23.508}
{"ts":1659336960000,"o":23197.5,"h":23220,"l":23197.5,"c":23220,"v":27.091}
{"ts":1659337020000,"o":23220,"h":23232.5,"l":23219.5,"c":23228.5,"v":152.382}
{"ts":1659337080000,"o":23228.5,"h":23228.5,"l":23211.5,"c":23212,"v":44.513}
{"ts":1659337140000,"o":23212,"h":23224.5,"l":23211,"c":23223,"v":33.517}
{"ts":1659337200000,"o":23223,"h":23233,"l":23215,"c":23215.5,"v":155.955}
{"ts":1659337260000,"o":23215.5,"h":23226.5,"l":23215,"c":23216,"v":18.929}
{"ts":1659337320000,"o":23216,"h":23223.5,"l":23206,"c":23207.5,"v":36.357}
{"ts":1659337380000,"o":23207.5,"h":23209,"l":23205,"c":23205.5,"v":47.123}
{"ts":1659337440000,"o":23205.5,"h":23216.5,"l":23205,"c":23208.5,"v":25.421}
{"ts":1659337500000,"o":23208.5,"h":23213.5,"l":23205,"c":23205,"v":36.962}
{"ts":1659337560000,"o":23205,"h":23224,"l":23205,"c":23224,"v":40.961}
{"ts":1659337620000,"o":23224,"h":23224.5,"l":23214.5,"c":23219.5,"v":21.306}
{"ts":1659337680000,"o":23219.5,"h":23222,"l":23216.5,"c":23222,"v":28.428}
{"ts":1659337740000,"o":23222,"h":23222,"l":23206.5,"c":23206.5,"v":29.074}
{"ts":1659337800000,"o":23206.5,"h":23213.5,"l":23206.5,"c":23213.5,"v":36.529}
{"ts":1659337860000,"o":23213.5,"h":23220,"l":23213,"c":23220,"v":28.237}
{"ts":1659337920000,"o":23220,"h":23220,"l":23210,"c":23210,"v":13.083}
{"ts":1659337980000,"o":23210,"h":23239,"l":23206.5,"c":23206.5,"v":113.954}
{"ts":1659338040000,"o":23206.5,"h":23207,"l":23200,"c":23200.5,"v":42.253}
{"ts":1659338100000,"o":23200.5,"h":23200.5,"l":23180,"c":23180.5,"v":63.429}
{"ts":1659338160000,"o":23180.5,"h":23180.5,"l":23108,"c":23121.5,"v":419.41}
{"ts":1659338220000,"o":23121.5,"h":23161.5,"l":23121,"c":23161,"v":192.643}
{"ts":1659338280000,"o":23161,"h":23161.5,"l":23140.5,"c":23149.5,"v":111.293}
{"ts":1659338340000,"o":23149.5,"h":23149.5,"l":23108.5,"c":23128,"v":183.28}
{"ts":1659338400000,"o":23128,"h":23134.5,"l":23127.5,"c":23134.5,"v":69.992}
{"ts":1659338460000,"o":23134.5,"h":23145,"l":23134,"c":23144.5,"v":40.833}
{"ts":1659338520000,"o":23144.5,"h":23151,"l":23144.5,"c":23150.5,"v":49.34}
{"ts":1659338580000,"o":23150.5,"h":23165,"l":23150.5,"c":23165,"v":57.455}
{"ts":1659338640000,"o":23165,"h":23166,"l":23151,"c":23151,"v":143.448}
{"ts":1659338700000,"o":23151,"h":23159.5,"l":23148,"c":23159.5,"v":134.723}
{"ts":1659338760000,"o":23159.5,"h":23159.5,"l":23144.5,"c":23146,"v":35.721}
{"ts":1659338820000,"o":23146,"h":23146,"l":23143.5,"c":23144,"v":39.851}
{"ts":1659338880000,"o":23144,"h":23146,"l":23132,"c":23136.5,"v":44.952}
{"ts":1659338940000,"o":23136.5,"h":23140,"l":23133,"c":23133.5,"v":28.676}
{"ts":1659339000000,"o":23133.5,"h":23146.5,"l":23130,"c":23146,"v":37.696}
{"ts":1659339060000,"o":23146,"h":23149,"l":23140.5,"c":23146.5,"v":40.228}
{"ts":1659339120000,"o":23146.5,"h":23184.5,"l":23146,"c":23170.5,"v":110.287}
{"ts":1659339180000,"o":23170.5,"h":23171,"l":23157,"c":23157,"v":28.759}
{"ts":1659339240000,"o":23157,"h":23157.5,"l":23135,"c":23143,"v":47.08}
{"ts":1659339300000,"o":23143,"h":23169,"l":23142.5,"c":23166,"v":95.123}
{"ts":1659339360000,"o":23166,"h":23179.5,"l":23149,"c":23167.5,"v":193.197}
{"ts":1659339420000,"o":23167.5,"h":23177,"l":23167,"c":23171.5,"v":42.727}
{"ts":1659339480000,"o":23171.5,"h":23175,"l":23171,"c":23174.5,"v":25.149}
{"ts":1659339540000,"o":23174.5,"h":23203.5,"l":23174.5,"c":23196,"v":87.324}
{"ts":1659339600000,"o":23196,"h":23199,"l":23191.5,"c":23196.5,"v":29.477}
{"ts":1659339660000,"o":23196.5,"h":23200.5,"l":23192.5,"c":23200,"v":30.701}
{"ts":1659339720000,"o":23200,"h":23220.5,"l":23200,"c":23220,"v":130.856}
{"ts":1659339780000,"o":23220,"h":23264.5,"l":23220,"c":23254,"v":419.363}
{"ts":1659339840000,"o":23254,"h":23258,"l":23246,"c":23258,"v":141.118}
{"ts":1659339900000,"o":23258,"h":23280,"l":23257.5,"c":23274.5,"v":202.617}
{"ts":1659339960000,"o":23274.5,"h":23322.5,"l":23272,"c":23303,"v":425.021}
{"ts":1659340020000,"o":23303,"h":23308,"l":23283.5,"c":23296.5,"v":96.433}
{"ts":1659340080000,"o":23296.5,"h":23296.5,"l":23280.5,"c":23280.5,"v":60.737}
{"ts":1659340140000,"o":23280.5,"h":23290,"l":23277.5,"c":23277.5,"v":98.962}
{"ts":1659340200000,"o":23277.5,"h":23296,"l":23277.5,"c":23292,"v":87.761}
{"ts":1659340260000,"o":23292,"h":23292.5,"l":23277.5,"c":23278,"v":151.161}
{"ts":1659340320000,"o":23278,"h":23283,"l":23277.5,"c":23278,"v":21.734}
{"ts":1659340380000,"o":23278,"h":23278.5,"l":23277,"c":23277,"v":36.176}
{"ts":1659340440000,"o":23277,"h":23286,"l":23277,"c":23285.5,"v":85.228}
{"ts":1659340500000,"o":23285.5,"h":23295,"l":23285,"c":23291.5,"v":116.885}
{"ts":1659340560000,"o":23291.5,"h":23293,"l":23287.5,"c":23293,"v":40.096}
{"ts":1659340620000,"o":23293,"h":23313.5,"l":23293,"c":23313,"v":72.977}
{"ts":1659340680000,"o":23313,"h":23340.5,"l":23313,"c":23319,"v":202.217}
{"ts":1659340740000,"o":23319,"h":23319.5,"l":23300,"c":23308.5,"v":136.666}
{"ts":1659340800000,"o":23308.5,"h":23324,"l":23308,"c":23323.5,"v":60.244}
{"ts":1659340860000,"o":23323.5,"h":23344.5,"l":23315,"c":23344.5,"v":173.023}
{"ts":1659340920000,"o":23344.5,"h":23344.5,"l":23315,"c":23315,"v":156.512}
{"ts":1659340980000,"o":23315,"h":23315.5,"l":23301,"c":23301,"v":108.357}
{"ts":1659341040000,"o":23301,"h":23320,"l":23301,"c":23314.5,"v":86.434}
{"ts":1659341100000,"o":23314.5,"h":23315,"l":23314,"c":23314,"v":27.315}
{"ts":1659341160000,"o":23314,"h":23315,"l":23302,"c":23307,"v":99.096}
{"ts":1659341220000,"o":23307,"h":23319,"l":23302.5,"c":23315.5,"v":70.51}
{"ts":1659341280000,"o":23315.5,"h":23320,"l":23302,"c":23314,"v":36.866}
{"ts":1659341340000,"o":23314,"h":23320,"l":23312.5,"c":23319.5,"v":35.136}
{"ts":1659341400000,"o":23319.5,"h":23329.5,"l":23315,"c":23329.5,"v":25.707}
{"ts":1659341460000,"o":23329.5,"h":23342.5,"l":23320,"c":23324,"v":187.44}
{"ts":1659341520000,"o":23324,"h":23324,"l":23308,"c":23317.5,"v":29.954}
{"ts":1659341580000,"o":23317.5,"h":23320,"l":23302.5,"c":23303,"v":61.426}
{"ts":1659341640000,"o":23303,"h":23311.5,"l":23302.5,"c":23311,"v":76.345}
{"ts":1659341700000,"o":23311,"h":23311,"l":23300,"c":23300,"v":88.648}
{"ts":1659341760000,"o":23300,"h":23300.5,"l":23287.5,"c":23288,"v":112.912}
{"ts":1659341820000,"o":23288,"h":23324.5,"l":23287.5,"c":23324.5,"v":91.392}
{"ts":1659341880000,"o":23324.5,"h":23340,"l":23324,"c":23339.5,"v":62.895}
{"ts":1659341940000,"o":23339.5,"h":23377.5,"l":23338,"c":23338.5,"v":360.852}
{"ts":1659342000000,"o":23338.5,"h":23338.5,"l":23324.5,"c":23332.5,"v":89.558}
{"ts":1659342060000,"o":23332.5,"h":23343,"l":23326,"c":23343,"v":48.081}
{"ts":1659342120000,"o":23343,"h":23343,"l":23334.5,"c":23340.5,"v":24.153}
{"ts":1659342180000,"o":23340.5,"h":23340.5,"l":23321,"c":23332.5,"v":53.325}
{"ts":1659342240000,"o":23332.5,"h":23335,"l":23324.5,"c":23335,"v":67.124}
{"ts":1659342300000,"o":23335,"h":23340,"l":23326,"c":23338,"v":47.208}
{"ts":1659342360000,"o":23338,"h":23338.5,"l":23329.5,"c":23329.5,"v":17.776}
{"ts":1659342420000,"o":23329.5,"h":23330,"l":23329.5,"c":23329.5,"v":12.788}
{"ts":1659342480000,"o":23329.5,"h":23335,"l":23329.5,"c":23334.5,"v":17.97}
{"ts":1659342540000,"o":23334.5,"h":23335,"l":23316,"c":23316,"v":62.638}
{"ts":1659342600000,"o":23316,"h":23325,"l":23316,"c":23325,"v":33.924}
{"ts":1659342660000,"o":23325,"h":23330,"l":23309.5,"c":23309.5,"v":69.893}
{"ts":1659342720000,"o":23309.5,"h":23324.5,"l":23309.5,"c":23324.5,"v":53.355}
{"ts":1659342780000,"o":23324.5,"h":23340,"l":23324,"c":23330,"v":49.895}
{"ts":1659342840000,"o":23330,"h":23335,"l":23330,"c":23334.5,"v":9.846}
{"ts":1659342900000,"o":23334.5,"h":23337,"l":23313,"c":23313,"v":45.197}
{"ts":1659342960000,"o":23313,"h":23323,"l":23304,"c":23305.5,"v":36.883}
{"ts":1659343020000,"o":23305.5,"h":23311.5,"l":23305.5,"c":23311,"v":10.788}
{"ts":1659343080000,"o":23311,"h":23326,"l":23311,"c":23324,"v":17.354}
{"ts":1659343140000,"o":23324,"h":23324.5,"l":23324,"c":23324,"v":9.551}
{"ts":1659343200000,"o":23324,"h":23324.5,"l":23315,"c":23315.5,"v":18.273}
{"ts":1659343260000,"o":23315.5,"h":23315.5,"l":23311.5,"c":23311.5,"v":19.314}
{"ts":1659343320000,"o":23311.5,"h":23311.5,"l":23292,"c":23294.5,"v":65.489}
{"ts":1659343380000,"o":23294.5,"h":23295,"l":23271,"c":23271,"v":143.117}
{"ts":1659343440000,"o":23271,"h":23280,"l":23264,"c":23278,"v":83.588}
{"ts":1659343500000,"o":23278,"h":23278,"l":23271,"c":23271.5,"v":77.96}
{"ts":1659343560000,"o":23271.5,"h":23272.5,"l":23260.5,"c":23272.5,"v":152.179}
{"ts":1659343620000,"o":23272.5,"h":23295,"l":23272.5,"c":23289.5,"v":62.242}
{"ts":1659343680000,"o":23289.5,"h":23293,"l":23289.5,"c":23293,"v":21.073}
{"ts":1659343740000,"o":23293,"h":23295,"l":23292.5,"c":23293.5,"v":40.827}
{"ts":1659343800000,"o":23293.5,"h":23293.5,"l":23289,"c":23293.5,"v":21.574}
{"ts":1659343860000,"o":23293.5,"h":23294,"l":23280,"c":23281.5,"v":41.576}
{"ts":1659343920000,"o":23281.5,"h":23290,"l":23281,"c":23285.5,"v":13.851}
{"ts":1659343980000,"o":23285.5,"h":23287,"l":23285.5,"c":23286.5,"v":11.148}
{"ts":1659344040000,"o":23286.5,"h":23287,"l":23279.5,"c":23285.5,"v":44.356}
{"ts":1659344100000,"o":23285.5,"h":23287,"l":23285,"c":23287,"v":14.795}
{"ts":1659344160000,"o":23287,"h":23293,"l":23272,"c":23273,"v":91.728}
{"ts":1659344220000,"o":23273,"h":23287.5,"l":23272,"c":23283,"v":16.589}
{"ts":1659344280000,"o":23283,"h":23283,"l":23274,"c":23274.5,"v":12.063}
{"ts":1659344340000,"o":23274.5,"h":23279,"l":23274,"c":23276,"v":21.483}
{"ts":1659344400000,"o":23276,"h":23276.5,"l":23272,"c":23273,"v":43.038}
{"ts":1659344460000,"o":23273,"h":23284,"l":23272.5,"c":23283.5,"v":22.504}
{"ts":1659344520000,"o":23283.5,"h":23284,"l":23264.5,"c":23264.5,"v":40.458}
{"ts":1659344580000,"o":23264.5,"h":23277.5,"l":23255.5,"c":23277.5,"v":69.993}
{"ts":1659344640000,"o":23277.5,"h":23283.5,"l":23277,"c":23283.5,"v":11.522}
{"ts":1659344700000,"o":23283.5,"h":23285,"l":23283,"c":23284.5,"v":23.232}
{"ts":1659344760000,"o":23284.5,"h":23289,"l":23279,"c":23289,"v":74.688}
{"ts":1659344820000,"o":23289,"h":23290,"l":23287.5,"c":23287.5,"v":14.699}
{"ts":1659344880000,"o":23287.5,"h":23290.5,"l":23287,"c":23290.5,"v":59.307}
{"ts":1659344940000,"o":23290.5,"h":23300.5,"l":23290,"c":23298.5,"v":92.515}
{"ts":1659345000000,"o":23298.5,"h":23307.5,"l":23298,"c":23307.5,"v":54.158}
{"ts":1659345060000,"o":23307.5,"h":23319,"l":23305,"c":23305.5,"v":46.939}
{"ts":1659345120000,"o":23305.5,"h":23316.5,"l":23302.5,"c":23315.5,"v":50.976}
{"ts":1659345180000,"o":23315.5,"h":23325,"l":23315.5,"c":23322.5,"v":37.165}
{"ts":1659345240000,"o":23322.5,"h":23323.5,"l":23322.5,"c":23323,"v":17.225}
{"ts":1659345300000,"o":23323,"h":23326,"l":23315.5,"c":23316,"v":20.528}
{"ts":1659345360000,"o":23316,"h":23317,"l":23315.5,"c":23317,"v":13.862}
{"ts":1659345420000,"o":23317,"h":23317,"l":23309,"c":23312,"v":20.371}
{"ts":1659345480000,"o":23312,"h":23316.5,"l":23302,"c":23314.5,"v":22.417}
{"ts":1659345540000,"o":23314.5,"h":23314.5,"l":23314,"c":23314.5,"v":4.672}
{"ts":1659345600000,"o":23314.5,"h":23340,"l":23314,"c":23340,"v":60.105}
{"ts":1659345660000,"o":23340,"h":23340,"l":23337.5,"c":23339.5,"v":35.452}
{"ts":1659345720000,"o":23339.5,"h":23340,"l":23335,"c":23338,"v":25.068}
{"ts":1659345780000,"o":23338,"h":23338.5,"l":23334,"c":23334.5,"v":28.391}
{"ts":1659345840000,"o":23334.5,"h":23338.5,"l":23334,"c":23335,"v":9.751}
{"ts":1659345900000,"o":23335,"h":23335.5,"l":23331,"c":23331.5,"v":13.564}
{"ts":1659345960000,"o":23331.5,"h":23331.5,"l":23320.5,"c":23321,"v":29.549}
{"ts":1659346020000,"o":23321,"h":23330.5,"l":23320.5,"c":23330,"v":13.36}
{"ts":1659346080000,"o":23330,"h":23330,"l":23326,"c":23326.5,"v":12.718}
{"ts":1659346140000,"o":23326.5,"h":23326.5,"l":23320,"c":23320.5,"v":26.099}
{"ts":1659346200000,"o":23320.5,"h":23328,"l":23311,"c":23328,"v":65.651}
{"ts":1659346260000,"o":23328,"h":23340,"l":23327.5,"c":23337,"v":79.173}
{"ts":1659346320000,"o":23337,"h":23337,"l":23330,"c":23330,"v":9.459}
{"ts":1659346380000,"o":23330,"h":23339,"l":23330,"c":23338.5,"v":9.836}
{"ts":1659346440000,"o":23338.5,"h":23349,"l":23338.5,"c":23339,"v":36.421}
{"ts":1659346500000,"o":23339,"h":23339,"l":23320,"c":23321.5,"v":34.312}
{"ts":1659346560000,"o":23321.5,"h":23326,"l":23321.5,"c":23323.5,"v":14.973}
{"ts":1659346620000,"o":23323.5,"h":23335,"l":23317.5,"c":23334.5,"v":19.914}
{"ts":1659346680000,"o":23334.5,"h":23340,"l":23334.5,"c":23338,"v":14.982}
{"ts":1659346740000,"o":23338,"h":23348,"l":23338,"c":23346,"v":22.709}
{"ts":1659346800000,"o":23346,"h":23346,"l":23343,"c":23343,"v":12.217}
{"ts":1659346860000,"o":23343,"h":23347,"l":23343,"c":23347,"v":22.627}
{"ts":1659346920000,"o":23347,"h":23370,"l":23346.5,"c":23352,"v":247.201}
{"ts":1659346980000,"o":23352,"h":23352.5,"l":23351,"c":23351,"v":14.407}
{"ts":1659347040000,"o":23351,"h":23351.5,"l":23335.5,"c":23335.5,"v":48.127}
{"ts":1659347100000,"o":23335.5,"h":23345,"l":23335.5,"c":23344.5,"v":27.789}
{"ts":1659347160000,"o":23344.5,"h":23351.5,"l":23340,"c":23340.5,"v":41.137}
{"ts":1659347220000,"o":23340.5,"h":23340.5,"l":23324.5,"c":23324.5,"v":22.711}
{"ts":1659347280000,"o":23324.5,"h":23337.5,"l":23324.5,"c":23332.5,"v":14.337}
{"ts":1659347340000,"o":23332.5,"h":23345,"l":23332.5,"c":23338,"v":38.048}
{"ts":1659347400000,"o":23338,"h":23338.5,"l":23321,"c":23321.5,"v":18.89}
{"ts":1659347460000,"o":23321.5,"h":23333,"l":23321,"c":23332.5,"v":11.797}
{"ts":1659347520000,"o":23332.5,"h":23333,"l":23327.5,"c":23328,"v":27.828}
{"ts":1659347580000,"o":23328,"h":23328,"l":23303.5,"c":23304,"v":103.462}
{"ts":1659347640000,"o":23304,"h":23304,"l":23280.5,"c":23288.5,"v":156.297}
{"ts":1659347700000,"o":23288.5,"h":23288.5,"l":23279,"c":23281.5,"v":56.678}
{"ts":1659347760000,"o":23281.5,"h":23303,"l":23281.5,"c":23297.5,"v":64.963}
{"ts":1659347820000,"o":23297.5,"h":23310.5,"l":23297,"c":23305,"v":29.689}
{"ts":1659347880000,"o":23305,"h":23305.5,"l":23304.5,"c":23304.5,"v":15.905}
{"ts":1659347940000,"o":23304.5,"h":23304.5,"l":23296,"c":23296,"v":31.528}
{"ts":1659348000000,"o":23296,"h":23302,"l":23296,"c":23298.5,"v":29.291}
{"ts":1659348060000,"o":23298.5,"h":23304.5,"l":23298.5,"c":23303.5,"v":18.664}
{"ts":1659348120000,"o":23303.5,"h":23305,"l":23303,"c":23305,"v":11.869}
{"ts":1659348180000,"o":23305,"h":23305,"l":23295,"c":23299,"v":19.3}
{"ts":1659348240000,"o":23299,"h":23300,"l":23298.5,"c":23299.5,"v":17.76}
{"ts":1659348300000,"o":23299.5,"h":23300,"l":23285.5,"c":23291,"v":64.157}
{"ts":1659348360000,"o":23291,"h":23299.5,"l":23287,"c":23299.5,"v":25.44}
{"ts":1659348420000,"o":23299.5,"h":23299.5,"l":23299,"c":23299.5,"v":10.876}
{"ts":1659348480000,"o":23299.5,"h":23300,"l":23297.5,"c":23299,"v":17.883}
{"ts":1659348540000,"o":23299,"h":23299,"l":23285.5,"c":23285.5,"v":13.449}
{"ts":1659348600000,"o":23285.5,"h":23286,"l":23271.5,"c":23272,"v":69.902}
{"ts":1659348660000,"o":23272,"h":23275,"l":23271.5,"c":23271.5,"v":44.892}
{"ts":1659348720000,"o":23271.5,"h":23289.5,"l":23267.5,"c":23286,"v":62.204}
{"ts":1659348780000,"o":23286,"h":23286,"l":23285,"c":23285,"v":22.48}
{"ts":1659348840000,"o":23285,"h":23285.5,"l":23250,"c":23252.5,"v":104.9}
{"ts":1659348900000,"o":23252.5,"h":23267,"l":23252,"c":23259,"v":48.985}
{"ts":1659348960000,"o":23259,"h":23271.5,"l":23258.5,"c":23271.5,"v":28.036}
{"ts":1659349020000,"o":23271.5,"h":23272,"l":23269.5,"c":23272,"v":21.986}
{"ts":1659349080000,"o":23272,"h":23272,"l":23266.5,"c":23272,"v":30.244}
{"ts":1659349140000,"o":23272,"h":23272.5,"l":23267.5,"c":23269.5,"v":17.589}
{"ts":1659349200000,"o":23269.5,"h":23270,"l":23255.5,"c":23255.5,"v":44.153}
{"ts":1659349260000,"o":23255.5,"h":23255.5,"l":23234,"c":23246.5,"v":95.942}
{"ts":1659349320000,"o":23246.5,"h":23247,"l":23245,"c":23245.5,"v":14.575}
{"ts":1659349380000,"o":23245.5,"h":23249,"l":23245,"c":23249,"v":23.208}
{"ts":1659349440000,"o":23249,"h":23258.5,"l":23248,"c":23255,"v":74.856}
{"ts":1659349500000,"o":23255,"h":23256,"l":23240.5,"c":23247.5,"v":84.462}
{"ts":1659349560000,"o":23247.5,"h":23250,"l":23237,"c":23237.5,"v":132.214}
{"ts":1659349620000,"o":23237.5,"h":23246.5,"l":23237,"c":23240,"v":25.875}
{"ts":1659349680000,"o":23240,"h":23248.5,"l":23240,"c":23246.5,"v":80.903}
{"ts":1659349740000,"o":23246.5,"h":23249,"l":23245.5,"c":23245.5,"v":60.958}
{"ts":1659349800000,"o":23245.5,"h":23246,"l":23240,"c":23240.5,"v":25.813}
{"ts":1659349860000,"o":23240.5,"h":23240.5,"l":23151,"c":23184,"v":802.197}
{"ts":1659349920000,"o":23184,"h":23190.5,"l":23171.5,"c":23190,"v":92.067}
{"ts":1659349980000,"o":23190,"h":23221,"l":23188,"c":23221,"v":131.611}
{"ts":1659350040000,"o":23221,"h":23221,"l":23215,"c":23215,"v":41.648}
{"ts":1659350100000,"o":23215,"h":23215.5,"l":23199,"c":23199,"v":34.786}
{"ts":1659350160000,"o":23199,"h":23208,"l":23090.5,"c":23144,"v":1182.422}
{"ts":1659350220000,"o":23144,"h":23149.5,"l":23080,"c":23095.5,"v":508.247}
{"ts":1659350280000,"o":23095.5,"h":23157.5,"l":23089.5,"c":23157.5,"v":369.018}
{"ts":1659350340000,"o":23157.5,"h":23175.5,"l":23150,"c":23162.5,"v":147.943}
{"ts":1659350400000,"o":23162.5,"h":23171,"l":23115,"c":23135.5,"v":454.562}
{"ts":1659350460000,"o":23135.5,"h":23142.5,"l":23126,"c":23142.5,"v":76.797}
{"ts":1659350520000,"o":23142.5,"h":23142.5,"l":23060,"c":23074,"v":567.407}
{"ts":1659350580000,"o":23074,"h":23095,"l":23045,"c":23050.5,"v":465.291}
{"ts":1659350640000,"o":23050.5,"h":23070.5,"l":23041,"c":23045,"v":210.841}
{"ts":1659350700000,"o":23045,"h":23074.5,"l":23022,"c":23074,"v":374.357}
{"ts":1659350760000,"o":23074,"h":23078.5,"l":23047.5,"c":23048,"v":298.573}
{"ts":1659350820000,"o":23048,"h":23048,"l":23010,"c":23027.5,"v":490.999}
{"ts":1659350880000,"o":23027.5,"h":23048,"l":22982.5,"c":23020,"v":622.496}
{"ts":1659350940000,"o":23020,"h":23038,"l":22991.5,"c":23032,"v":225.261}
{"ts":1659351000000,"o":23032,"h":23032.5,"l":22993.5,"c":23006.5,"v":220.283}
{"ts":1659351060000,"o":23006.5,"h":23018,"l":22974,"c":22974.5,"v":323.425}
{"ts":1659351120000,"o":22974.5,"h":22997,"l":22974,"c":22991,"v":179.432}
{"ts":1659351180000,"o":22991,"h":23010,"l":22982,"c":22995,"v":160.893}
{"ts":1659351240000,"o":22995,"h":22997,"l":22973.5,"c":22993.5,"v":145.614}
{"ts":1659351300000,"o":22993.5,"h":23051,"l":22993,"c":23013.5,"v":416.031}
{"ts":1659351360000,"o":23013.5,"h":23045.5,"l":23011.5,"c":23035,"v":126.004}
{"ts":1659351420000,"o":23035,"h":23040,"l":23020.5,"c":23024.5,"v":100.65}
{"ts":1659351480000,"o":23024.5,"h":23034,"l":23024,"c":23034,"v":59.639}
{"ts":1659351540000,"o":23034,"h":23034,"l":23024,"c":23025.5,"v":75.308}
{"ts":1659351600000,"o":23025.5,"h":23034,"l":23009,"c":23029,"v":130.381}
{"ts":1659351660000,"o":23029,"h":23045,"l":23029,"c":23044.5,"v":147.47}
{"ts":1659351720000,"o":23044.5,"h":23046,"l":23039.5,"c":23040,"v":67.683}
{"ts":1659351780000,"o":23040,"h":23040.5,"l":23025,"c":23032,"v":131.596}
{"ts":1659351840000,"o":23032,"h":23032,"l":23018,"c":23018,"v":59.37}
{"ts":1659351900000,"o":23018,"h":23018,"l":22994,"c":23006,"v":231.618}
{"ts":1659351960000,"o":23006,"h":23006,"l":22995,"c":23000.5,"v":57.968}
{"ts":1659352020000,"o":23000.5,"h":23000.5,"l":22968.5,"c":22980,"v":252.86}
{"ts":1659352080000,"o":22980,"h":22981,"l":22947,"c":22965.5,"v":492.668}
{"ts":1659352140000,"o":22965.5,"h":22967,"l":22930,"c":22967,"v":355.664}
{"ts":1659352200000,"o":22967,"h":22972,"l":22949.5,"c":22959.5,"v":117.217}
{"ts":1659352260000,"o":22959.5,"h":22977,"l":22959.5,"c":22962.5,"v":103.17}
{"ts":1659352320000,"o":22962.5,"h":22980,"l":22960,"c":22979.5,"v":75.778}
{"ts":1659352380000,"o":22979.5,"h":22980,"l":22962,"c":22978.5,"v":55.792}
{"ts":1659352440000,"o":22978.5,"h":22999.5,"l":22975,"c":22998.5,"v":224.072}
{"ts":1659352500000,"o":22998.5,"h":23018,"l":22993,"c":22996.5,"v":163.77}
{"ts":1659352560000,"o":22996.5,"h":23004.5,"l":22984,"c":22999,"v":72.662}
{"ts":1659352620000,"o":22999,"h":23055,"l":22999,"c":23053.5,"v":352.848}
{"ts":1659352680000,"o":23053.5,"h":23074,"l":23052.5,"c":23073.5,"v":255.923}
{"ts":1659352740000,"o":23073.5,"h":23120,"l":23073.5,"c":23117.5,"v":628.246}
{"ts":1659352800000,"o":23117.5,"h":23147.5,"l":23107,"c":23109.5,"v":335.651}
{"ts":1659352860000,"o":23109.5,"h":23115.5,"l":23056.5,"c":23080.5,"v":770.917}
{"ts":1659352920000,"o":23080.5,"h":23081,"l":23051,"c":23065,"v":192.165}
{"ts":1659352980000,"o":23065,"h":23085,"l":23065,"c":23073.5,"v":138.148}
{"ts":1659353040000,"o":23073.5,"h":23100,"l":23073,"c":23099.5,"v":107.016}
{"ts":1659353100000,"o":23099.5,"h":23123.5,"l":23093,"c":23117,"v":163.194}
{"ts":1659353160000,"o":23117,"h":23122.5,"l":23087.5,"c":23092.5,"v":106.762}
{"ts":1659353220000,"o":23092.5,"h":23118,"l":23092,"c":23117.5,"v":162.194}
{"ts":1659353280000,"o":23117.5,"h":23130.5,"l":23115,"c":23128.5,"v":102.003}
{"ts":1659353340000,"o":23128.5,"h":23128.5,"l":23105.5,"c":23114.5,"v":211.292}
{"ts":1659353400000,"o":23114.5,"h":23129.5,"l":23114,"c":23129,"v":66.174}
{"ts":1659353460000,"o":23129,"h":23129.5,"l":23112,"c":23124.5,"v":52.953}
{"ts":1659353520000,"o":23124.5,"h":23129.5,"l":23112.5,"c":23121,"v":98.159}
{"ts":1659353580000,"o":23121,"h":23121.5,"l":23117.5,"c":23118,"v":53.764}
{"ts":1659353640000,"o":23118,"h":23118,"l":23088.5,"c":23097.5,"v":111.615}
{"ts":1659353700000,"o":23097.5,"h":23116,"l":23097,"c":23102,"v":53.364}
{"ts":1659353760000,"o":23102,"h":23110,"l":23102,"c":23109.5,"v":28.492}
{"ts":1659353820000,"o":23109.5,"h":23111.5,"l":23094,"c":23094,"v":59.99}
{"ts":1659353880000,"o":23094,"h":23110,"l":23094,"c":23100.5,"v":40.994}
{"ts":1659353940000,"o":23100.5,"h":23108,"l":23100.5,"c":23107.5,"v":49.854}
{"ts":1659354000000,"o":23107.5,"h":23125.5,"l":23107.5,"c":23125.5,"v":87.025}
{"ts":1659354060000,"o":23125.5,"h":23159.5,"l":23119,"c":23147.5,"v":196.381}
{"ts":1659354120000,"o":23147.5,"h":23220.5,"l":23136.5,"c":23208,"v":622.775}
{"ts":1659354180000,"o":23208,"h":23213.5,"l":23190,"c":23190,"v":292.973}
{"ts":1659354240000,"o":23190,"h":23199,"l":23178.5,"c":23185,"v":153.773}
{"ts":1659354300000,"o":23185,"h":23214,"l":23177.5,"c":23208.5,"v":130.52}
{"ts":1659354360000,"o":23208.5,"h":23218.5,"l":23208.5,"c":23217.5,"v":80.535}
{"ts":1659354420000,"o":23217.5,"h":23217.5,"l":23183.5,"c":23205,"v":96.368}
{"ts":1659354480000,"o":23205,"h":23214,"l":23195.5,"c":23198.5,"v":73.095}
{"ts":1659354540000,"o":23198.5,"h":23204,"l":23195,"c":23204,"v":35.526}
{"ts":1659354600000,"o":23204,"h":23208,"l":23201,"c":23201.5,"v":41.313}
{"ts":1659354660000,"o":23201.5,"h":23208,"l":23194.5,"c":23201.5,"v":81.244}
{"ts":1659354720000,"o":23201.5,"h":23245,"l":23199.5,"c":23238,"v":479.473}
{"ts":1659354780000,"o":23238,"h":23245,"l":23230,"c":23234,"v":110.609}
{"ts":1659354840000,"o":23234,"h":23239,"l":23225.5,"c":23229.5,"v":52.021}
{"ts":1659354900000,"o":23229.5,"h":23249,"l":23226.5,"c":23231,"v":117.523}
{"ts":1659354960000,"o":23231,"h":23235,"l":23227.5,"c":23234.5,"v":68.166}
{"ts":1659355020000,"o":23234.5,"h":23235,"l":23234.5,"c":23234.5,"v":42.341}
{"ts":1659355080000,"o":23234.5,"h":23235.5,"l":23228,"c":23228.5,"v":51.119}
{"ts":1659355140000,"o":23228.5,"h":23228.5,"l":23203.5,"c":23213,"v":96.028}
{"ts":1659355200000,"o":23213,"h":23220,"l":23208,"c":23220,"v":101.22}
{"ts":1659355260000,"o":23220,"h":23235.5,"l":23219.5,"c":23234.5,"v":108.049}
{"ts":1659355320000,"o":23234.5,"h":23234.5,"l":23227,"c":23231,"v":73.234}
{"ts":1659355380000,"o":23231,"h":23231.5,"l":23216.5,"c":23217,"v":82.542}
{"ts":1659355440000,"o":23217,"h":23217.5,"l":23176.5,"c":23176.5,"v":166.96}
{"ts":1659355500000,"o":23176.5,"h":23194,"l":23159.5,"c":23159.5,"v":235.421}
{"ts":1659355560000,"o":23159.5,"h":23173,"l":23152,"c":23173,"v":117.855}
{"ts":1659355620000,"o":23173,"h":23188.5,"l":23172.5,"c":23185,"v":41.908}
{"ts":1659355680000,"o":23185,"h":23185.5,"l":23165.5,"c":23185,"v":41.745}
{"ts":1659355740000,"o":23185,"h":23187.5,"l":23180.5,"c":23182,"v":41.022}
{"ts":1659355800000,"o":23182,"h":23186,"l":23177,"c":23183,"v":24.154}
{"ts":1659355860000,"o":23183,"h":23199.5,"l":23182.5,"c":23185,"v":67.107}
{"ts":1659355920000,"o":23185,"h":23195.5,"l":23170.5,"c":23170.5,"v":82.416}
{"ts":1659355980000,"o":23170.5,"h":23180,"l":23160,"c":23173.5,"v":85.639}
{"ts":1659356040000,"o":23173.5,"h":23174,"l":23166.5,"c":23171.5,"v":18.105}
{"ts":1659356100000,"o":23171.5,"h":23174,"l":23163,"c":23163,"v":17.373}
{"ts":1659356160000,"o":23163,"h":23174.5,"l":23163,"c":23166.5,"v":61.08}
{"ts":1659356220000,"o":23166.5,"h":23183.5,"l":23165,"c":23165.5,"v":74.471}
{"ts":1659356280000,"o":23165.5,"h":23170,"l":23152.5,"c":23154.5,"v":44.372}
{"ts":1659356340000,"o":23154.5,"h":23163,"l":23146,"c":23158.5,"v":54.526}
{"ts":1659356400000,"o":23158.5,"h":23162,"l":23136,"c":23145,"v":60.779}
{"ts":1659356460000,"o":23145,"h":23150,"l":23136,"c":23143,"v":56.674}
{"ts":1659356520000,"o":23143,"h":23157,"l":23137,"c":23154,"v":59.988}
{"ts":1659356580000,"o":23154,"h":23154,"l":23149,"c":23149,"v":22.743}
{"ts":1659356640000,"o":23149,"h":23160,"l":23149,"c":23159,"v":26.89}
{"ts":1659356700000,"o":23159,"h":23160.5,"l":23148,"c":23149,"v":96.912}
{"ts":1659356760000,"o":23149,"h":23156,"l":23135.5,"c":23141,"v":59.493}
{"ts":1659356820000,"o":23141,"h":23149.5,"l":23137.5,"c":23149,"v":45.851}
{"ts":1659356880000,"o":23149,"h":23172,"l":23149,"c":23171.5,"v":44.739}
{"ts":1659356940000,"o":23171.5,"h":23188.5,"l":23171.5,"c":23188.5,"v":71.715}
{"ts":1659357000000,"o":23188.5,"h":23250,"l":23188,"c":23243.5,"v":314.752}
{"ts":1659357060000,"o":23243.5,"h":23292,"l":23243.5,"c":23250.5,"v":554.72}
{"ts":1659357120000,"o":23250.5,"h":23254.5,"l":23191,"c":23219.5,"v":172.638}
{"ts":1659357180000,"o":23219.5,"h":23230,"l":23207.5,"c":23210,"v":53.428}
{"ts":1659357240000,"o":23210,"h":23235,"l":23209.5,"c":23232.5,"v":60.678}
{"ts":1659357300000,"o":23232.5,"h":23233,"l":23214,"c":23218.5,"v":42.549}
{"ts":1659357360000,"o":23218.5,"h":23219,"l":23205,"c":23214.5,"v":55.917}
{"ts":1659357420000,"o":23214.5,"h":23220,"l":23208.5,"c":23219.5,"v":32.018}
{"ts":1659357480000,"o":23219.5,"h":23220,"l":23209.5,"c":23216.5,"v":47.038}
{"ts":1659357540000,"o":23216.5,"h":23220,"l":23216.5,"c":23217,"v":36.494}
{"ts":1659357600000,"o":23217,"h":23220,"l":23184,"c":23184,"v":67.386}
{"ts":1659357660000,"o":23184,"h":23189.5,"l":23168.5,"c":23184.5,"v":150.404}
{"ts":1659357720000,"o":23184.5,"h":23187,"l":23160,"c":23165.5,"v":69.747}
{"ts":1659357780000,"o":23165.5,"h":23166.5,"l":23137.5,"c":23152,"v":167.61}
{"ts":1659357840000,"o":23152,"h":23167.5,"l":23152,"c":23160.5,"v":37.175}
{"ts":1659357900000,"o":23160.5,"h":23164,"l":23156.5,"c":23157,"v":29.175}
{"ts":1659357960000,"o":23157,"h":23157,"l":23143.5,"c":23144,"v":51.269}
{"ts":1659358020000,"o":23144,"h":23144.5,"l":23135.5,"c":23139.5,"v":92.303}
{"ts":1659358080000,"o":23139.5,"h":23153,"l":23117,"c":23117.5,"v":115.369}
{"ts":1659358140000,"o":23117.5,"h":23131.5,"l":23111,"c":23127.5,"v":127.975}
{"ts":1659358200000,"o":23127.5,"h":23156.5,"l":23120,"c":23156,"v":169.699}
{"ts":1659358260000,"o":23156,"h":23156.5,"l":23143,"c":23144,"v":46.594}
{"ts":1659358320000,"o":23144,"h":23149.5,"l":23138.5,"c":23146,"v":32.413}
{"ts":1659358380000,"o":23146,"h":23149,"l":23131,"c":23147.5,"v":34.965}
{"ts":1659358440000,"o":23147.5,"h":23147.5,"l":23118,"c":23118,"v":37.437}
{"ts":1659358500000,"o":23118,"h":23145,"l":23110,"c":23141.5,"v":167.394}
{"ts":1659358560000,"o":23141.5,"h":23145,"l":23131,"c":23145,"v":25.727}
{"ts":1659358620000,"o":23145,"h":23147,"l":23141,"c":23143.5,"v":115.788}
{"ts":1659358680000,"o":23143.5,"h":23143.5,"l":23130.5,"c":23133.5,"v":21.121}
{"ts":1659358740000,"o":23133.5,"h":23140,"l":23120,"c":23120,"v":68.422}
{"ts":1659358800000,"o":23120,"h":23134.5,"l":23090,"c":23098,"v":325.254}
{"ts":1659358860000,"o":23098,"h":23100,"l":23055.5,"c":23065,"v":381.46}
{"ts":1659358920000,"o":23065,"h":23095.5,"l":23065,"c":23095.5,"v":153.493}
{"ts":1659358980000,"o":23095.5,"h":23108,"l":23075,"c":23075,"v":100.833}
{"ts":1659359040000,"o":23075,"h":23075.5,"l":23039.5,"c":23060.5,"v":415.837}
{"ts":1659359100000,"o":23060.5,"h":23100,"l":23060,"c":23087,"v":120.542}
{"ts":1659359160000,"o":23087,"h":23094.5,"l":23072,"c":23072.5,"v":70.035}
{"ts":1659359220000,"o":23072.5,"h":23083,"l":23071,"c":23071.5,"v":45.912}
{"ts":1659359280000,"o":23071.5,"h":23085,"l":23050,"c":23067,"v":78.244}
{"ts":1659359340000,"o":23067,"h":23080,"l":23067,"c":23069.5,"v":110.916}
{"ts":1659359400000,"o":23069.5,"h":23069.5,"l":23038,"c":23051.5,"v":141.049}
{"ts":1659359460000,"o":23051.5,"h":23057,"l":23051,"c":23056.5,"v":65.456}
{"ts":1659359520000,"o":23056.5,"h":23061.5,"l":23051,"c":23057.5,"v":115.671}
{"ts":1659359580000,"o":23057.5,"h":23057.5,"l":23038,"c":23038.5,"v":64.352}
{"ts":1659359640000,"o":23038.5,"h":23059.5,"l":23021,"c":23035,"v":179.18}
{"ts":1659359700000,"o":23035,"h":23065,"l":22980,"c":23050.5,"v":479.603}
{"ts":1659359760000,"o":23050.5,"h":23068,"l":23036.5,"c":23055.5,"v":201.9}
{"ts":1659359820000,"o":23055.5,"h":23082,"l":23055.5,"c":23061.5,"v":194.552}
{"ts":1659359880000,"o":23061.5,"h":23071,"l":23050.5,"c":23064.5,"v":82.098}
{"ts":1659359940000,"o":23064.5,"h":23069.5,"l":23056,"c":23061,"v":43.44}
{"ts":1659360000000,"o":23061,"h":23087.5,"l":23061,"c":23087,"v":105.131}
{"ts":1659360060000,"o":23087,"h":23148.5,"l":23087,"c":23109,"v":331.308}
{"ts":1659360120000,"o":23109,"h":23112,"l":23079.5,"c":23081,"v":100.995}
{"ts":1659360180000,"o":23081,"h":23099.5,"l":23081,"c":23099.5,"v":35.47}
{"ts":1659360240000,"o":23099.5,"h":23108.5,"l":23094.5,"c":23096,"v":71.269}
{"ts":1659360300000,"o":23096,"h":23096.5,"l":23090,"c":23090.5,"v":99.638}
{"ts":1659360360000,"o":23090.5,"h":23090.5,"l":23055,"c":23071.5,"v":224.888}
{"ts":1659360420000,"o":23071.5,"h":23099.5,"l":23071.5,"c":23092.5,"v":108.481}
{"ts":1659360480000,"o":23092.5,"h":23093,"l":23064,"c":23064,"v":70.067}
{"ts":1659360540000,"o":23064,"h":23082.5,"l":23064,"c":23076,"v":95.142}
{"ts":1659360600000,"o":23076,"h":23099,"l":23065,"c":23084.5,"v":180.076}
{"ts":1659360660000,"o":23084.5,"h":23088.5,"l":23018.5,"c":23025,"v":314.31}
{"ts":1659360720000,"o":23025,"h":23031.5,"l":22939,"c":22980.5,"v":657.621}
{"ts":1659360780000,"o":22980.5,"h":23011,"l":22952,"c":23000,"v":298.215}
{"ts":1659360840000,"o":23000,"h":23049.5,"l":22995.5,"c":23046.5,"v":378.915}
{"ts":1659360900000,"o":23046.5,"h":23095,"l":23036.5,"c":23054,"v":397.356}
{"ts":1659360960000,"o":23054,"h":23068.5,"l":23032,"c":23037,"v":240.954}
{"ts":1659361020000,"o":23037,"h":23052.5,"l":23000,"c":23001.5,"v":275.261}
{"ts":1659361080000,"o":23001.5,"h":23008.5,"l":22971,"c":22981.5,"v":312.584}
{"ts":1659361140000,"o":22981.5,"h":23040,"l":22974.5,"c":23039.5,"v":175.645}
{"ts":1659361200000,"o":23039.5,"h":23075,"l":23020,"c":23073,"v":196.108}
{"ts":1659361260000,"o":23073,"h":23146,"l":23063,"c":23146,"v":499.439}
{"ts":1659361320000,"o":23146,"h":23198,"l":23133,"c":23133,"v":597.601}
{"ts":1659361380000,"o":23133,"h":23155,"l":23124,"c":23130,"v":178.704}
{"ts":1659361440000,"o":23130,"h":23169.5,"l":23111,"c":23160.5,"v":165.966}
{"ts":1659361500000,"o":23160.5,"h":23185,"l":23131.5,"c":23138,"v":398.573}
{"ts":1659361560000,"o":23138,"h":23142.5,"l":23118,"c":23129,"v":176.319}
{"ts":1659361620000,"o":23129,"h":23148,"l":23126,"c":23142.5,"v":60.912}
{"ts":1659361680000,"o":23142.5,"h":23183.5,"l":23130.5,"c":23183.5,"v":113.203}
{"ts":1659361740000,"o":23183.5,"h":23208,"l":23153.5,"c":23153.5,"v":235.275}
{"ts":1659361800000,"o":23153.5,"h":23165,"l":23143,"c":23158.5,"v":146.637}
{"ts":1659361860000,"o":23158.5,"h":23180,"l":23158,"c":23169.5,"v":90.487}
{"ts":1659361920000,"o":23169.5,"h":23204.5,"l":23169.5,"c":23204.5,"v":114.241}
{"ts":1659361980000,"o":23204.5,"h":23237.5,"l":23204,"c":23215.5,"v":314.275}
{"ts":1659362040000,"o":23215.5,"h":23228.5,"l":23215.5,"c":23228.5,"v":65.298}
{"ts":1659362100000,"o":23228.5,"h":23245.5,"l":23214,"c":23214,"v":212.186}
{"ts":1659362160000,"o":23214,"h":23340,"l":23212,"c":23301,"v":1060.46}
{"ts":1659362220000,"o":23301,"h":23305.5,"l":23234.5,"c":23253.5,"v":497.609}
{"ts":1659362280000,"o":23253.5,"h":23264,"l":23232.5,"c":23239,"v":186.314}
{"ts":1659362340000,"o":23239,"h":23240.5,"l":23222,"c":23232,"v":197.395}
{"ts":1659362400000,"o":23232,"h":23317.5,"l":23201,"c":23280,"v":749.084}
{"ts":1659362460000,"o":23280,"h":23309.5,"l":23280,"c":23303.5,"v":245.45}
{"ts":1659362520000,"o":23303.5,"h":23355.5,"l":23300,"c":23336.5,"v":495.011}
{"ts":1659362580000,"o":23336.5,"h":23347,"l":23300.5,"c":23315,"v":241.303}
{"ts":1659362640000,"o":23315,"h":23320,"l":23302.5,"c":23310.5,"v":82.871}
{"ts":1659362700000,"o":23310.5,"h":23418,"l":23302.5,"c":23384,"v":938.609}
{"ts":1659362760000,"o":23384,"h":23439,"l":23383.5,"c":23392.5,"v":811.001}
{"ts":1659362820000,"o":23392.5,"h":23396.5,"l":23357,"c":23396,"v":397.885}
{"ts":1659362880000,"o":23396,"h":23414,"l":23382.5,"c":23406.5,"v":264.95}
{"ts":1659362940000,"o":23406.5,"h":23442,"l":23402.5,"c":23425.5,"v":436.761}
{"ts":1659363000000,"o":23425.5,"h":23476,"l":23425,"c":23446,"v":705.053}
{"ts":1659363060000,"o":23446,"h":23478,"l":23418,"c":23477.5,"v":657.931}
{"ts":1659363120000,"o":23477.5,"h":23490,"l":23451,"c":23477,"v":320.395}
{"ts":1659363180000,"o":23477,"h":23478,"l":23428.5,"c":23457.5,"v":473.783}
{"ts":1659363240000,"o":23457.5,"h":23457.5,"l":23424.5,"c":23424.5,"v":327.647}
{"ts":1659363300000,"o":23424.5,"h":23443,"l":23403,"c":23438.5,"v":248.192}
{"ts":1659363360000,"o":23438.5,"h":23480,"l":23420,"c":23420,"v":311.866}
{"ts":1659363420000,"o":23420,"h":23420,"l":23345.5,"c":23372,"v":685.103}
{"ts":1659363480000,"o":23372,"h":23388,"l":23358,"c":23377,"v":198.242}
{"ts":1659363540000,"o":23377,"h":23377.5,"l":23326,"c":23335,"v":279.553}
{"ts":1659363600000,"o":23335,"h":23378,"l":23320,"c":23366,"v":395.031}
{"ts":1659363660000,"o":23366,"h":23375,"l":23351.5,"c":23366,"v":179.438}
{"ts":1659363720000,"o":23366,"h":23409.5,"l":23365.5,"c":23396.5,"v":171.55}
{"ts":1659363780000,"o":23396.5,"h":23415,"l":23373,"c":23401,"v":116.614}
{"ts":1659363840000,"o":23401,"h":23408.5,"l":23370,"c":23384.5,"v":111.209}
{"ts":1659363900000,"o":23384.5,"h":23385,"l":23324,"c":23325,"v":139.878}
{"ts":1659363960000,"o":23325,"h":23353.5,"l":23324,"c":23343.5,"v":165.718}
{"ts":1659364020000,"o":23343.5,"h":23344,"l":23286.5,"c":23306.5,"v":455.832}
{"ts":1659364080000,"o":23306.5,"h":23306.5,"l":23263.5,"c":23293,"v":438.607}
{"ts":1659364140000,"o":23293,"h":23320,"l":23288.5,"c":23308.5,"v":181.644}
{"ts":1659364200000,"o":23308.5,"h":23348.5,"l":23308.5,"c":23336,"v":186.006}
{"ts":1659364260000,"o":23336,"h":23345,"l":23309.5,"c":23345,"v":79.267}
{"ts":1659364320000,"o":23345,"h":23345,"l":23314.5,"c":23314.5,"v":119.249}
{"ts":1659364380000,"o":23314.5,"h":23315,"l":23281,"c":23284.5,"v":186.541}
{"ts":1659364440000,"o":23284.5,"h":23325,"l":23277,"c":23299,"v":151.365}
{"ts":1659364500000,"o":23299,"h":23335,"l":23286.5,"c":23328,"v":91.701}
{"ts":1659364560000,"o":23328,"h":23347,"l":23324.5,"c":23328,"v":142.976}
{"ts":1659364620000,"o":23328,"h":23330,"l":23292.5,"c":23327,"v":88.66}
{"ts":1659364680000,"o":23327,"h":23345,"l":23319,"c":23324,"v":87.648}
{"ts":1659364740000,"o":23324,"h":23337.5,"l":23312,"c":23337.5,"v":70.447}
{"ts":1659364800000,"o":23337.5,"h":23392,"l":23325.5,"c":23375.5,"v":264.921}
{"ts":1659364860000,"o":23375.5,"h":23376,"l":23351,"c":23357,"v":141.336}
{"ts":1659364920000,"o":23357,"h":23375.5,"l":23356.5,"c":23375.5,"v":106.558}
{"ts":1659364980000,"o":23375.5,"h":23390,"l":23370,"c":23377.5,"v":48.447}
{"ts":1659365040000,"o":23377.5,"h":23384,"l":23373,"c":23381.5,"v":57.275}
{"ts":1659365100000,"o":23381.5,"h":23415,"l":23381.5,"c":23415,"v":225.574}
{"ts":1659365160000,"o":23415,"h":23460,"l":23412.5,"c":23430,"v":568.748}
{"ts":1659365220000,"o":23430,"h":23446.5,"l":23385,"c":23400,"v":295.976}
{"ts":1659365280000,"o":23400,"h":23427,"l":23390,"c":23413,"v":110.989}
{"ts":1659365340000,"o":23413,"h":23442,"l":23413,"c":23439,"v":101.49}
{"ts":1659365400000,"o":23439,"h":23460,"l":23434,"c":23439.5,"v":179.584}
{"ts":1659365460000,"o":23439.5,"h":23457.5,"l":23425.5,"c":23450.5,"v":146.973}
{"ts":1659365520000,"o":23450.5,"h":23465,"l":23446.5,"c":23453,"v":103.582}
{"ts":1659365580000,"o":23453,"h":23470,"l":23448,"c":23463,"v":133.113}
{"ts":1659365640000,"o":23463,"h":23469,"l":23448,"c":23448.5,"v":118.495}
{"ts":1659365700000,"o":23448.5,"h":23448.5,"l":23406,"c":23443.5,"v":250.053}
{"ts":1659365760000,"o":23443.5,"h":23450,"l":23421,"c":23426,"v":197.256}
{"ts":1659365820000,"o":23426,"h":23430,"l":23420,"c":23425,"v":119.149}
{"ts":1659365880000,"o":23425,"h":23425.5,"l":23408,"c":23408,"v":119.491}
{"ts":1659365940000,"o":23408,"h":23417.5,"l":23407,"c":23417.5,"v":163.979}
{"ts":1659366000000,"o":23417.5,"h":23442,"l":23412.5,"c":23412.5,"v":96.215}
{"ts":1659366060000,"o":23412.5,"h":23414.5,"l":23386.5,"c":23386.5,"v":188.024}
{"ts":1659366120000,"o":23386.5,"h":23398,"l":23375,"c":23387,"v":208.919}
{"ts":1659366180000,"o":23387,"h":23391,"l":23359,"c":23366.5,"v":153.027}
{"ts":1659366240000,"o":23366.5,"h":23370,"l":23350.5,"c":23360,"v":161.208}
{"ts":1659366300000,"o":23360,"h":23365,"l":23339,"c":23339.5,"v":205.246}
{"ts":1659366360000,"o":23339.5,"h":23358.5,"l":23330,"c":23344,"v":254.495}
{"ts":1659366420000,"o":23344,"h":23374,"l":23343.5,"c":23373.5,"v":94.688}
{"ts":1659366480000,"o":23373.5,"h":23382,"l":23363,"c":23378.5,"v":117.012}
{"ts":1659366540000,"o":23378.5,"h":23380,"l":23370,"c":23379.5,"v":61.455}
{"ts":1659366600000,"o":23379.5,"h":23417.5,"l":23379.5,"c":23408.5,"v":196.299}
{"ts":1659366660000,"o":23408.5,"h":23408.5,"l":23401,"c":23405.5,"v":74.829}
{"ts":1659366720000,"o":23405.5,"h":23419,"l":23401.5,"c":23405.5,"v":51.426}
{"ts":1659366780000,"o":23405.5,"h":23414,"l":23405.5,"c":23408.5,"v":53.13}
{"ts":1659366840000,"o":23408.5,"h":23426,"l":23408,"c":23418.5,"v":89.823}
{"ts":1659366900000,"o":23418.5,"h":23419,"l":23332.5,"c":23345,"v":226.273}
{"ts":1659366960000,"o":23345,"h":23353.5,"l":23305,"c":23305.5,"v":269.043}
{"ts":1659367020000,"o":23305.5,"h":23348,"l":23302.5,"c":23323.5,"v":187.38}
{"ts":1659367080000,"o":23323.5,"h":23326.5,"l":23310,"c":23310,"v":88.743}
{"ts":1659367140000,"o":23310,"h":23319,"l":23302,"c":23302.5,"v":85.884}
{"ts":1659367200000,"o":23302.5,"h":23324.5,"l":23300,"c":23323,"v":131.579}
{"ts":1659367260000,"o":23323,"h":23338,"l":23323,"c":23337,"v":71.592}
{"ts":1659367320000,"o":23337,"h":23337,"l":23309.5,"c":23322.5,"v":98.792}
{"ts":1659367380000,"o":23322.5,"h":23344,"l":23322.5,"c":23342.5,"v":70.553}
{"ts":1659367440000,"o":23342.5,"h":23345,"l":23321,"c":23325,"v":46.73}
{"ts":1659367500000,"o":23325,"h":23338,"l":23315,"c":23337.5,"v":57.296}
{"ts":1659367560000,"o":23337.5,"h":23343.5,"l":23325,"c":23331,"v":16.76}
{"ts":1659367620000,"o":23331,"h":23381,"l":23331,"c":23372.5,"v":142.551}
{"ts":1659367680000,"o":23372.5,"h":23373,"l":23359.5,"c":23360,"v":80.985}
{"ts":1659367740000,"o":23360,"h":23369,"l":23353.5,"c":23353.5,"v":79.123}
{"ts":1659367800000,"o":23353.5,"h":23354,"l":23321,"c":23321,"v":61.816}
{"ts":1659367860000,"o":23321,"h":23329,"l":23312.5,"c":23328.5,"v":49.706}
{"ts":1659367920000,"o":23328.5,"h":23329,"l":23310,"c":23310.5,"v":69.731}
{"ts":1659367980000,"o":23310.5,"h":23316.5,"l":23306.5,"c":23310.5,"v":57.918}
{"ts":1659368040000,"o":23310.5,"h":23326,"l":23302,"c":23326,"v":71.825}
{"ts":1659368100000,"o":23326,"h":23326,"l":23302.5,"c":23309,"v":48.586}
{"ts":1659368160000,"o":23309,"h":23318,"l":23305,"c":23305,"v":48.443}
{"ts":1659368220000,"o":23305,"h":23305.5,"l":23274,"c":23289.5,"v":229.583}
{"ts":1659368280000,"o":23289.5,"h":23292.5,"l":23283,"c":23292,"v":118.772}
{"ts":1659368340000,"o":23292,"h":23309.5,"l":23292,"c":23299.5,"v":64.916}
{"ts":1659368400000,"o":23299.5,"h":23300,"l":23283.5,"c":23283.5,"v":42.955}
{"ts":1659368460000,"o":23283.5,"h":23294.5,"l":23283.5,"c":23290,"v":56.95}
{"ts":1659368520000,"o":23290,"h":23306,"l":23290,"c":23292.5,"v":52.948}
{"ts":1659368580000,"o":23292.5,"h":23300,"l":23292,"c":23300,"v":29.293}
{"ts":1659368640000,"o":23300,"h":23300,"l":23286,"c":23297,"v":105.908}
{"ts":1659368700000,"o":23297,"h":23301.5,"l":23290,"c":23300,"v":29.665}
{"ts":1659368760000,"o":23300,"h":23330.5,"l":23299.5,"c":23318,"v":69.054}
{"ts":1659368820000,"o":23318,"h":23340,"l":23318,"c":23335,"v":77.709}
{"ts":1659368880000,"o":23335,"h":23337,"l":23326,"c":23333.5,"v":93.088}
{"ts":1659368940000,"o":23333.5,"h":23340,"l":23333.5,"c":23339.5,"v":124.924}
{"ts":1659369000000,"o":23339.5,"h":23339.5,"l":23307,"c":23307,"v":81.61}
{"ts":1659369060000,"o":23307,"h":23317,"l":23297,"c":23311,"v":55.456}
{"ts":1659369120000,"o":23311,"h":23324,"l":23302.5,"c":23306.5,"v":28.589}
{"ts":1659369180000,"o":23306.5,"h":23317,"l":23306,"c":23306,"v":11.831}
{"ts":1659369240000,"o":23306,"h":23315.5,"l":23302,"c":23315,"v":86.276}
{"ts":1659369300000,"o":23315,"h":23317.5,"l":23303,"c":23304,"v":32.584}
{"ts":1659369360000,"o":23304,"h":23325,"l":23301.5,"c":23325,"v":28.926}
{"ts":1659369420000,"o":23325,"h":23326,"l":23316,"c":23319,"v":22.761}
{"ts":1659369480000,"o":23319,"h":23350,"l":23318.5,"c":23338,"v":109.842}
{"ts":1659369540000,"o":23338,"h":23341.5,"l":23319.5,"c":23320,"v":36.821}
{"ts":1659369600000,"o":23320,"h":23328,"l":23317.5,"c":23328,"v":44.137}
{"ts":1659369660000,"o":23328,"h":23341,"l":23324,"c":23327,"v":129.59}
{"ts":1659369720000,"o":23327,"h":23328.5,"l":23305,"c":23317,"v":56.631}
{"ts":1659369780000,"o":23317,"h":23317.5,"l":23296,"c":23296.5,"v":68.319}
{"ts":1659369840000,"o":23296.5,"h":23302.5,"l":23234,"c":23256,"v":596.561}
{"ts":1659369900000,"o":23256,"h":23277.5,"l":23256,"c":23263.5,"v":103.787}
{"ts":1659369960000,"o":23263.5,"h":23263.5,"l":23240,"c":23240,"v":162.209}
{"ts":1659370020000,"o":23240,"h":23250,"l":23226.5,"c":23246.5,"v":173.673}
{"ts":1659370080000,"o":23246.5,"h":23263,"l":23245.5,"c":23256.5,"v":89.622}
{"ts":1659370140000,"o":23256.5,"h":23265,"l":23245.5,"c":23248,"v":154.066}
{"ts":1659370200000,"o":23248,"h":23295,"l":23245,"c":23284,"v":103.224}
{"ts":1659370260000,"o":23284,"h":23284.5,"l":23260,"c":23266,"v":69.208}
{"ts":1659370320000,"o":23266,"h":23266.5,"l":23230,"c":23235,"v":112.426}
{"ts":1659370380000,"o":23235,"h":23246,"l":23217.5,"c":23218,"v":123.533}
{"ts":1659370440000,"o":23218,"h":23218.5,"l":23150,"c":23203,"v":879.699}
{"ts":1659370500000,"o":23203,"h":23222.5,"l":23180,"c":23183.5,"v":201.212}
{"ts":1659370560000,"o":23183.5,"h":23224.5,"l":23183,"c":23212,"v":194.454}
{"ts":1659370620000,"o":23212,"h":23219,"l":23211.5,"c":23212,"v":38.144}
{"ts":1659370680000,"o":23212,"h":23215,"l":23195.5,"c":23195.5,"v":44.515}
{"ts":1659370740000,"o":23195.5,"h":23202.5,"l":23174,"c":23174,"v":146.989}
{"ts":1659370800000,"o":23174,"h":23202,"l":23169.5,"c":23196,"v":149.939}
{"ts":1659370860000,"o":23196,"h":23209.5,"l":23195.5,"c":23198,"v":49.906}
{"ts":1659370920000,"o":23198,"h":23207.5,"l":23190,"c":23201.5,"v":44.655}
{"ts":1659370980000,"o":23201.5,"h":23224,"l":23201,"c":23223,"v":49.283}
{"ts":1659371040000,"o":23223,"h":23231,"l":23202,"c":23202,"v":71.767}
{"ts":1659371100000,"o":23202,"h":23243.5,"l":23192,"c":23228,"v":151.524}
{"ts":1659371160000,"o":23228,"h":23232,"l":23225,"c":23231.5,"v":50.011}
{"ts":1659371220000,"o":23231.5,"h":23245.5,"l":23223.5,"c":23236,"v":92.311}
{"ts":1659371280000,"o":23236,"h":23247.5,"l":23236,"c":23237,"v":35.53}
{"ts":1659371340000,"o":23237,"h":23239,"l":23226.5,"c":23231.5,"v":47.367}
{"ts":1659371400000,"o":23231.5,"h":23242,"l":23228.5,"c":23228.5,"v":46.349}
{"ts":1659371460000,"o":23228.5,"h":23229.5,"l":23225,"c":23229.5,"v":97.004}
{"ts":1659371520000,"o":23229.5,"h":23263,"l":23225.5,"c":23226,"v":194.387}
{"ts":1659371580000,"o":23226,"h":23226.5,"l":23212,"c":23213.5,"v":215.716}
{"ts":1659371640000,"o":23213.5,"h":23276,"l":23213,"c":23253,"v":161.219}
{"ts":1659371700000,"o":23253,"h":23255,"l":23200,"c":23200.5,"v":336.947}
{"ts":1659371760000,"o":23200.5,"h":23200.5,"l":23161,"c":23173.5,"v":271.378}
{"ts":1659371820000,"o":23173.5,"h":23179,"l":23155.5,"c":23159.5,"v":77.825}
{"ts":1659371880000,"o":23159.5,"h":23170,"l":23125,"c":23166,"v":430.655}
{"ts":1659371940000,"o":23166,"h":23170.5,"l":23150,"c":23157.5,"v":139.719}
{"ts":1659372000000,"o":23157.5,"h":23187.5,"l":23157.5,"c":23173.5,"v":148.263}
{"ts":1659372060000,"o":23173.5,"h":23178.5,"l":23162.5,"c":23177.5,"v":69.644}
{"ts":1659372120000,"o":23177.5,"h":23177.5,"l":23150.5,"c":23151,"v":48.399}
{"ts":1659372180000,"o":23151,"h":23171,"l":23150.5,"c":23171,"v":51.531}
{"ts":1659372240000,"o":23171,"h":23192,"l":23162.5,"c":23192,"v":46.781}
{"ts":1659372300000,"o":23192,"h":23225.5,"l":23191.5,"c":23224,"v":144.656}
{"ts":1659372360000,"o":23224,"h":23242.5,"l":23207.5,"c":23234,"v":171.954}
{"ts":1659372420000,"o":23234,"h":23239,"l":23220.5,"c":23220.5,"v":75.266}
{"ts":1659372480000,"o":23220.5,"h":23223,"l":23200.5,"c":23207.5,"v":99.159}
{"ts":1659372540000,"o":23207.5,"h":23226,"l":23205,"c":23215,"v":35.36}
{"ts":1659372600000,"o":23215,"h":23215.5,"l":23184,"c":23184.5,"v":81.425}
{"ts":1659372660000,"o":23184.5,"h":23191.5,"l":23170,"c":23180,"v":97.363}
{"ts":1659372720000,"o":23180,"h":23185.5,"l":23161.5,"c":23185.5,"v":76.936}
{"ts":1659372780000,"o":23185.5,"h":23202,"l":23185,"c":23197.5,"v":20.591}
{"ts":1659372840000,"o":23197.5,"h":23200,"l":23191.5,"c":23200,"v":30.122}
{"ts":1659372900000,"o":23200,"h":23215,"l":23177,"c":23183.5,"v":108.166}
{"ts":1659372960000,"o":23183.5,"h":23184,"l":23160,"c":23173,"v":45.286}
{"ts":1659373020000,"o":23173,"h":23192.5,"l":23171,"c":23185.5,"v":30.321}
{"ts":1659373080000,"o":23185.5,"h":23191.5,"l":23168,"c":23177.5,"v":22.643}
{"ts":1659373140000,"o":23177.5,"h":23189,"l":23174,"c":23187,"v":13.713}
{"ts":1659373200000,"o":23187,"h":23199,"l":23178,"c":23182,"v":56.094}
{"ts":1659373260000,"o":23182,"h":23191.5,"l":23148,"c":23148,"v":167.139}
{"ts":1659373320000,"o":23148,"h":23153,"l":23125,"c":23139.5,"v":284.712}
{"ts":1659373380000,"o":23139.5,"h":23139.5,"l":23125,"c":23125.5,"v":450.096}
{"ts":1659373440000,"o":23125.5,"h":23131.5,"l":23122,"c":23128.5,"v":349.41}
{"ts":1659373500000,"o":23128.5,"h":23130,"l":23115,"c":23130,"v":117.042}
{"ts":1659373560000,"o":23130,"h":23173.5,"l":23125.5,"c":23154.5,"v":302.722}
{"ts":1659373620000,"o":23154.5,"h":23169.5,"l":23154.5,"c":23169.5,"v":88.248}
{"ts":1659373680000,"o":23169.5,"h":23180,"l":23155,"c":23155,"v":76.884}
{"ts":1659373740000,"o":23155,"h":23155.5,"l":23133,"c":23137,"v":51.758}
{"ts":1659373800000,"o":23137,"h":23139,"l":23128,"c":23128,"v":59.429}
{"ts":1659373860000,"o":23128,"h":23133,"l":23121.5,"c":23132.5,"v":181.169}
{"ts":1659373920000,"o":23132.5,"h":23132.5,"l":23120,"c":23130,"v":46.62}
{"ts":1659373980000,"o":23130,"h":23149.5,"l":23121.5,"c":23149.5,"v":33.087}
{"ts":1659374040000,"o":23149.5,"h":23176,"l":23141,"c":23155.5,"v":129.058}
{"ts":1659374100000,"o":23155.5,"h":23160,"l":23144,"c":23154,"v":81.503}
{"ts":1659374160000,"o":23154,"h":23170,"l":23145,"c":23145,"v":45.061}
{"ts":1659374220000,"o":23145,"h":23145,"l":23120,"c":23130.5,"v":48.214}
{"ts":1659374280000,"o":23130.5,"h":23130.5,"l":23106,"c":23106.5,"v":78.89}
{"ts":1659374340000,"o":23106.5,"h":23106.5,"l":23026,"c":23042.5,"v":1044.732}
{"ts":1659374400000,"o":23042.5,"h":23059,"l":23020,"c":23050.5,"v":269.154}
{"ts":1659374460000,"o":23050.5,"h":23050.5,"l":23004.5,"c":23007,"v":220.756}
{"ts":1659374520000,"o":23007,"h":23047,"l":23006.5,"c":23046.5,"v":118.866}
{"ts":1659374580000,"o":23046.5,"h":23055,"l":23020,"c":23020,"v":204.479}
{"ts":1659374640000,"o":23020,"h":23032.5,"l":22983,"c":22995,"v":652.756}
{"ts":1659374700000,"o":22995,"h":22997,"l":22960,"c":22982,"v":363.647}
{"ts":1659374760000,"o":22982,"h":23000,"l":22976,"c":22977.5,"v":106.24}
{"ts":1659374820000,"o":22977.5,"h":22990,"l":22970,"c":22970.5,"v":150.893}
{"ts":1659374880000,"o":22970.5,"h":22971,"l":22950,"c":22960.5,"v":403.587}
{"ts":1659374940000,"o":22960.5,"h":22990,"l":22960.5,"c":22967.5,"v":203.631}
{"ts":1659375000000,"o":22967.5,"h":22984,"l":22940.5,"c":22949,"v":301.4}
{"ts":1659375060000,"o":22949,"h":23008,"l":22946,"c":22999.5,"v":453.185}
{"ts":1659375120000,"o":22999.5,"h":23000,"l":22963.5,"c":22969.5,"v":112.014}
{"ts":1659375180000,"o":22969.5,"h":22984,"l":22965,"c":22980,"v":78.15}
{"ts":1659375240000,"o":22980,"h":22980,"l":22967,"c":22967,"v":39.496}
{"ts":1659375300000,"o":22967,"h":22995,"l":22965.5,"c":22990,"v":91.934}
{"ts":1659375360000,"o":22990,"h":23011,"l":22976,"c":22976.5,"v":143.241}
{"ts":1659375420000,"o":22976.5,"h":22977,"l":22960,"c":22960,"v":146.278}
{"ts":1659375480000,"o":22960,"h":23000,"l":22960,"c":22983,"v":341.159}
{"ts":1659375540000,"o":22983,"h":22983,"l":22971.5,"c":22974,"v":75.345}
{"ts":1659375600000,"o":22974,"h":22976.5,"l":22865,"c":22884,"v":1708.956}
{"ts":1659375660000,"o":22884,"h":22951,"l":22883.5,"c":22945.5,"v":371.761}
{"ts":1659375720000,"o":22945.5,"h":22945.5,"l":22915,"c":22918.5,"v":215.283}
{"ts":1659375780000,"o":22918.5,"h":22920,"l":22900,"c":22917.5,"v":117.933}
{"ts":1659375840000,"o":22917.5,"h":22917.5,"l":22895,"c":22915,"v":71.411}
{"ts":1659375900000,"o":22915,"h":22915,"l":22890,"c":22900,"v":171.46}
{"ts":1659375960000,"o":22900,"h":22910,"l":22869,"c":22877.5,"v":329.353}
{"ts":1659376020000,"o":22877.5,"h":22908.5,"l":22877.5,"c":22898,"v":153.287}
{"ts":1659376080000,"o":22898,"h":22920,"l":22895,"c":22920,"v":161.837}
{"ts":1659376140000,"o":22920,"h":22953.5,"l":22910.5,"c":22938.5,"v":223.975}
{"ts":1659376200000,"o":22938.5,"h":22948.5,"l":22900,"c":22908,"v":185.715}
{"ts":1659376260000,"o":22908,"h":22908,"l":22885,"c":22898,"v":152.435}
{"ts":1659376320000,"o":22898,"h":22929,"l":22894,"c":22929,"v":56.666}
{"ts":1659376380000,"o":22929,"h":22929,"l":22905,"c":22918,"v":89.652}
{"ts":1659376440000,"o":22918,"h":22941,"l":22915.5,"c":22935,"v":131.645}
{"ts":1659376500000,"o":22935,"h":22935,"l":22915.5,"c":22920.5,"v":82.58}
{"ts":1659376560000,"o":22920.5,"h":22947,"l":22920,"c":22944,"v":118.998}
{"ts":1659376620000,"o":22944,"h":22953,"l":22930,"c":22939,"v":110.234}
{"ts":1659376680000,"o":22939,"h":22955,"l":22939,"c":22951.5,"v":93.947}
{"ts":1659376740000,"o":22951.5,"h":22957.5,"l":22951,"c":22957.5,"v":86.448}
{"ts":1659376800000,"o":22957.5,"h":22957.5,"l":22942,"c":22944.5,"v":109.682}
{"ts":1659376860000,"o":22944.5,"h":22952,"l":22923,"c":22925,"v":72}
{"ts":1659376920000,"o":22925,"h":22936,"l":22904,"c":22933,"v":82.847}
{"ts":1659376980000,"o":22933,"h":22940,"l":22924.5,"c":22939.5,"v":72.66}
{"ts":1659377040000,"o":22939.5,"h":22952.5,"l":22937,"c":22937.5,"v":89.605}
{"ts":1659377100000,"o":22937.5,"h":22937.5,"l":22915,"c":22918.5,"v":80.231}
{"ts":1659377160000,"o":22918.5,"h":22952,"l":22918.5,"c":22952,"v":43.518}
{"ts":1659377220000,"o":22952,"h":22952,"l":22935,"c":22937,"v":75.473}
{"ts":1659377280000,"o":22937,"h":22944,"l":22935.5,"c":22940,"v":41.232}
{"ts":1659377340000,"o":22940,"h":22949,"l":22936,"c":22949,"v":31.819}
{"ts":1659377400000,"o":22949,"h":22949,"l":22936,"c":22936,"v":30.633}
{"ts":1659377460000,"o":22936,"h":22936.5,"l":22932,"c":22932.5,"v":35.442}
{"ts":1659377520000,"o":22932.5,"h":22947,"l":22932,"c":22943,"v":47.12}
{"ts":1659377580000,"o":22943,"h":22950,"l":22942.5,"c":22950,"v":16.423}
{"ts":1659377640000,"o":22950,"h":22990,"l":22949.5,"c":22990,"v":192.787}
{"ts":1659377700000,"o":22990,"h":22990,"l":22975.5,"c":22982.5,"v":94.065}
{"ts":1659377760000,"o":22982.5,"h":22986.5,"l":22976,"c":22981.5,"v":140.844}
{"ts":1659377820000,"o":22981.5,"h":22982.5,"l":22975,"c":22975,"v":59.476}
{"ts":1659377880000,"o":22975,"h":22975,"l":22899.5,"c":22904.5,"v":291.403}
{"ts":1659377940000,"o":22904.5,"h":22917.5,"l":22900,"c":22916.5,"v":87.743}
{"ts":1659378000000,"o":22916.5,"h":22918,"l":22893.5,"c":22910,"v":108.138}
{"ts":1659378060000,"o":22910,"h":22936.5,"l":22910,"c":22931.5,"v":103.58}
{"ts":1659378120000,"o":22931.5,"h":22935,"l":22920,"c":22920,"v":128.507}
{"ts":1659378180000,"o":22920,"h":22920.5,"l":22908,"c":22908,"v":51.98}
{"ts":1659378240000,"o":22908,"h":22929,"l":22908,"c":22927.5,"v":32.359}
{"ts":1659378300000,"o":22927.5,"h":22928.5,"l":22909,"c":22914,"v":83.686}
{"ts":1659378360000,"o":22914,"h":22919.5,"l":22905,"c":22919,"v":23.247}
{"ts":1659378420000,"o":22919,"h":22919,"l":22897.5,"c":22898,"v":129.781}
{"ts":1659378480000,"o":22898,"h":22907.5,"l":22895,"c":22904.5,"v":57.798}
{"ts":1659378540000,"o":22904.5,"h":22904.5,"l":22890,"c":22899,"v":95.318}
{"ts":1659378600000,"o":22899,"h":22923.5,"l":22899,"c":22918,"v":67.414}
{"ts":1659378660000,"o":22918,"h":22935,"l":22904.5,"c":22917,"v":167.009}
{"ts":1659378720000,"o":22917,"h":22928.5,"l":22911,"c":22923.5,"v":76.364}
{"ts":1659378780000,"o":22923.5,"h":22923.5,"l":22910,"c":22922.5,"v":27.596}
{"ts":1659378840000,"o":22922.5,"h":22923,"l":22915.5,"c":22916.5,"v":13.505}
{"ts":1659378900000,"o":22916.5,"h":22929.5,"l":22916.5,"c":22925.5,"v":19.337}
{"ts":1659378960000,"o":22925.5,"h":22935.5,"l":22925,"c":22932,"v":72.737}
{"ts":1659379020000,"o":22932,"h":22947.5,"l":22932,"c":22944.5,"v":83.04}
{"ts":1659379080000,"o":22944.5,"h":22948,"l":22935,"c":22935,"v":31.477}
{"ts":1659379140000,"o":22935,"h":22939.5,"l":22935,"c":22939.5,"v":29.388}
{"ts":1659379200000,"o":22939.5,"h":22940,"l":22932,"c":22937,"v":19.287}
{"ts":1659379260000,"o":22937,"h":22937.5,"l":22900.5,"c":22911.5,"v":99.906}
{"ts":1659379320000,"o":22911.5,"h":22930,"l":22905,"c":22928.5,"v":32.088}
{"ts":1659379380000,"o":22928.5,"h":22928.5,"l":22825,"c":22879,"v":849.986}
{"ts":1659379440000,"o":22879,"h":22879.5,"l":22853,"c":22866,"v":320.811}
{"ts":1659379500000,"o":22866,"h":22890,"l":22865.5,"c":22889.5,"v":153.031}
{"ts":1659379560000,"o":22889.5,"h":22890,"l":22858.5,"c":22863.5,"v":56.41}
{"ts":1659379620000,"o":22863.5,"h":22871.5,"l":22842.5,"c":22857.5,"v":110.461}
{"ts":1659379680000,"o":22857.5,"h":22858,"l":22851.5,"c":22855.5,"v":86.163}
{"ts":1659379740000,"o":22855.5,"h":22891,"l":22855.5,"c":22883,"v":164.873}
{"ts":1659379800000,"o":22883,"h":22890.5,"l":22865.5,"c":22867,"v":93.596}
{"ts":1659379860000,"o":22867,"h":22878,"l":22865,"c":22874,"v":24.768}
{"ts":1659379920000,"o":22874,"h":22889,"l":22866,"c":22889,"v":96.957}
{"ts":1659379980000,"o":22889,"h":22913,"l":22886.5,"c":22907.5,"v":99.036}
{"ts":1659380040000,"o":22907.5,"h":22928.5,"l":22905.5,"c":22911.5,"v":178.836}
{"ts":1659380100000,"o":22911.5,"h":22926.5,"l":22906,"c":22919,"v":41.764}
{"ts":1659380160000,"o":22919,"h":22929.5,"l":22918.5,"c":22929.5,"v":58.205}
{"ts":1659380220000,"o":22929.5,"h":22948.5,"l":22929,"c":22948.5,"v":152.824}
{"ts":1659380280000,"o":22948.5,"h":22969,"l":22948,"c":22968.5,"v":141.006}
{"ts":1659380340000,"o":22968.5,"h":22969,"l":22950,"c":22950,"v":115.382}
{"ts":1659380400000,"o":22950,"h":22950.5,"l":22920.5,"c":22923,"v":106.509}
{"ts":1659380460000,"o":22923,"h":22945,"l":22922.5,"c":22931.5,"v":35.449}
{"ts":1659380520000,"o":22931.5,"h":22947.5,"l":22930,"c":22934,"v":59.285}
{"ts":1659380580000,"o":22934,"h":22934,"l":22914,"c":22914,"v":20.149}
{"ts":1659380640000,"o":22914,"h":22914.5,"l":22895,"c":22897,"v":66.117}
{"ts":1659380700000,"o":22897,"h":22927,"l":22897,"c":22917.5,"v":80.517}
{"ts":1659380760000,"o":22917.5,"h":22928.5,"l":22913.5,"c":22919,"v":64.833}
{"ts":1659380820000,"o":22919,"h":22934,"l":22918.5,"c":22933.5,"v":11.341}
{"ts":1659380880000,"o":22933.5,"h":22949,"l":22933.5,"c":22948,"v":36.399}
{"ts":1659380940000,"o":22948,"h":22983,"l":22947.5,"c":22982.5,"v":98.686}
{"ts":1659381000000,"o":22982.5,"h":22983,"l":22966.5,"c":22974.5,"v":71.417}
{"ts":1659381060000,"o":22974.5,"h":22974.5,"l":22952,"c":22957.5,"v":35.676}
{"ts":1659381120000,"o":22957.5,"h":22961.5,"l":22950,"c":22961,"v":37.634}
{"ts":1659381180000,"o":22961,"h":22965,"l":22961,"c":22963,"v":12.652}
{"ts":1659381240000,"o":22963,"h":22980,"l":22962.5,"c":22980,"v":44.93}
{"ts":1659381300000,"o":22980,"h":22992.5,"l":22972.5,"c":22984.5,"v":86.586}
{"ts":1659381360000,"o":22984.5,"h":23034,"l":22979,"c":23015.5,"v":800.265}
{"ts":1659381420000,"o":23015.5,"h":23015.5,"l":23004,"c":23011.5,"v":161.57}
{"ts":1659381480000,"o":23011.5,"h":23011.5,"l":22977,"c":22991.5,"v":187.442}
{"ts":1659381540000,"o":22991.5,"h":22992,"l":22965,"c":22973,"v":83.33}
{"ts":1659381600000,"o":22973,"h":22979.5,"l":22961.5,"c":22975.5,"v":126.743}
{"ts":1659381660000,"o":22975.5,"h":22990,"l":22963.5,"c":22971.5,"v":98.344}
{"ts":1659381720000,"o":22971.5,"h":22988,"l":22965,"c":22968.5,"v":82.757}
{"ts":1659381780000,"o":22968.5,"h":22985,"l":22968.5,"c":22984,"v":12.137}
{"ts":1659381840000,"o":22984,"h":22984,"l":22937,"c":22946.5,"v":79.292}
{"ts":1659381900000,"o":22946.5,"h":22967,"l":22930,"c":22954.5,"v":322.127}
{"ts":1659381960000,"o":22954.5,"h":22963.5,"l":22947,"c":22957,"v":91.698}
{"ts":1659382020000,"o":22957,"h":22957.5,"l":22937,"c":22937.5,"v":22.458}
{"ts":1659382080000,"o":22937.5,"h":22937.5,"l":22905,"c":22927.5,"v":94.165}
{"ts":1659382140000,"o":22927.5,"h":22937.5,"l":22925.5,"c":22937.5,"v":47.509}
{"ts":1659382200000,"o":22937.5,"h":22966,"l":22930,"c":22962,"v":90.765}
{"ts":1659382260000,"o":22962,"h":22966,"l":22949.5,"c":22960.5,"v":77.768}
{"ts":1659382320000,"o":22960.5,"h":22966,"l":22951,"c":22951.5,"v":22.927}
{"ts":1659382380000,"o":22951.5,"h":22962.5,"l":22951,"c":22960,"v":16.788}
{"ts":1659382440000,"o":22960,"h":22970,"l":22959,"c":22966,"v":68.772}
{"ts":1659382500000,"o":22966,"h":22970,"l":22951.5,"c":22967.5,"v":56.282}
{"ts":1659382560000,"o":22967.5,"h":22991.5,"l":22967,"c":22978.5,"v":67.294}
{"ts":1659382620000,"o":22978.5,"h":22988,"l":22976,"c":22978.5,"v":49.64}
{"ts":1659382680000,"o":22978.5,"h":22978.5,"l":22965,"c":22969.5,"v":88.811}
{"ts":1659382740000,"o":22969.5,"h":22977.5,"l":22960.5,"c":22963.5,"v":8.345}
{"ts":1659382800000,"o":22963.5,"h":22975,"l":22963.5,"c":22975,"v":25.599}
{"ts":1659382860000,"o":22975,"h":22992,"l":22974.5,"c":22982.5,"v":235}
{"ts":1659382920000,"o":22982.5,"h":22985,"l":22957,"c":22957,"v":31.77}
{"ts":1659382980000,"o":22957,"h":22957.5,"l":22908,"c":22914,"v":272.642}
{"ts":1659383040000,"o":22914,"h":22916,"l":22902.5,"c":22908,"v":122.836}
{"ts":1659383100000,"o":22908,"h":22911.5,"l":22861.5,"c":22892,"v":579.785}
{"ts":1659383160000,"o":22892,"h":22932.5,"l":22891.5,"c":22918.5,"v":66.962}
{"ts":1659383220000,"o":22918.5,"h":22924,"l":22897.5,"c":22924,"v":31.894}
{"ts":1659383280000,"o":22924,"h":22939,"l":22916,"c":22937.5,"v":42.514}
{"ts":1659383340000,"o":22937.5,"h":22940,"l":22927.5,"c":22930.5,"v":80.994}
{"ts":1659383400000,"o":22930.5,"h":22950,"l":22930.5,"c":22934,"v":90.603}
{"ts":1659383460000,"o":22934,"h":22939,"l":22910.5,"c":22925.5,"v":33.094}
{"ts":1659383520000,"o":22925.5,"h":22925.5,"l":22913,"c":22919,"v":25.072}
{"ts":1659383580000,"o":22919,"h":22930,"l":22900,"c":22909,"v":35.313}
{"ts":1659383640000,"o":22909,"h":22935,"l":22909,"c":22930.5,"v":132.674}
{"ts":1659383700000,"o":22930.5,"h":22940,"l":22915,"c":22940,"v":53.063}
{"ts":1659383760000,"o":22940,"h":22946.5,"l":22931,"c":22944,"v":92.256}
{"ts":1659383820000,"o":22944,"h":22944.5,"l":22929,"c":22936.5,"v":27.805}
{"ts":1659383880000,"o":22936.5,"h":22950,"l":22936.5,"c":22950,"v":19.589}
{"ts":1659383940000,"o":22950,"h":22950,"l":22943,"c":22948,"v":17.574}
{"ts":1659384000000,"o":22948,"h":22949,"l":22929,"c":22939.5,"v":103.522}
{"ts":1659384060000,"o":22939.5,"h":22980,"l":22939.5,"c":22967,"v":198.761}
{"ts":1659384120000,"o":22967,"h":22973,"l":22966.5,"c":22969.5,"v":12.941}
{"ts":1659384180000,"o":22969.5,"h":22970,"l":22922.5,"c":22925,"v":92.666}
{"ts":1659384240000,"o":22925,"h":22935.5,"l":22916.5,"c":22928,"v":29.472}
{"ts":1659384300000,"o":22928,"h":22969.5,"l":22928,"c":22969.5,"v":69.038}
{"ts":1659384360000,"o":22969.5,"h":22969.5,"l":22955.5,"c":22959.5,"v":22.497}
{"ts":1659384420000,"o":22959.5,"h":22968,"l":22959,"c":22967.5,"v":12.344}
{"ts":1659384480000,"o":22967.5,"h":22968,"l":22955,"c":22962.5,"v":20.177}
{"ts":1659384540000,"o":22962.5,"h":22962.5,"l":22938,"c":22938.5,"v":30.076}
{"ts":1659384600000,"o":22938.5,"h":22945,"l":22927.5,"c":22945,"v":40.256}
{"ts":1659384660000,"o":22945,"h":22945,"l":22936.5,"c":22937,"v":11.249}
{"ts":1659384720000,"o":22937,"h":22944.5,"l":22913.5,"c":22935.5,"v":80.72}
{"ts":1659384780000,"o":22935.5,"h":22970,"l":22935.5,"c":22970,"v":56.795}
{"ts":1659384840000,"o":22970,"h":23010.5,"l":22969.5,"c":22988,"v":164.543}
{"ts":1659384900000,"o":22988,"h":22996.5,"l":22985.5,"c":22986,"v":28.747}
{"ts":1659384960000,"o":22986,"h":22986,"l":22965,"c":22969,"v":58.071}
{"ts":1659385020000,"o":22969,"h":22972.5,"l":22960.5,"c":22960.5,"v":56.316}
{"ts":1659385080000,"o":22960.5,"h":22979,"l":22960.5,"c":22975.5,"v":30.652}
{"ts":1659385140000,"o":22975.5,"h":22992.5,"l":22975.5,"c":22992.5,"v":40.456}
{"ts":1659385200000,"o":22992.5,"h":23015,"l":22987,"c":23004,"v":87.111}
{"ts":1659385260000,"o":23004,"h":23026,"l":22995,"c":23022.5,"v":109.65}
{"ts":1659385320000,"o":23022.5,"h":23022.5,"l":23020,"c":23020,"v":58.993}
{"ts":1659385380000,"o":23020,"h":23031.5,"l":23016.5,"c":23016.5,"v":91.164}
{"ts":1659385440000,"o":23016.5,"h":23020,"l":23016.5,"c":23020,"v":58.34}
{"ts":1659385500000,"o":23020,"h":23081,"l":23019.5,"c":23054.5,"v":523.931}
{"ts":1659385560000,"o":23054.5,"h":23056.5,"l":23037,"c":23055.5,"v":112.7}
{"ts":1659385620000,"o":23055.5,"h":23055.5,"l":23040,"c":23040,"v":128.521}
{"ts":1659385680000,"o":23040,"h":23040.5,"l":23038,"c":23038,"v":32.333}
{"ts":1659385740000,"o":23038,"h":23038.5,"l":22996,"c":23008,"v":142.692}
{"ts":1659385800000,"o":23008,"h":23022,"l":23006,"c":23007,"v":100.859}
{"ts":1659385860000,"o":23007,"h":23019.5,"l":23007,"c":23019,"v":29.149}
{"ts":1659385920000,"o":23019,"h":23031.5,"l":23019,"c":23031.5,"v":27.352}
{"ts":1659385980000,"o":23031.5,"h":23031.5,"l":23002.5,"c":23015,"v":70.526}
{"ts":1659386040000,"o":23015,"h":23015.5,"l":22973.5,"c":22982,"v":62.004}
{"ts":1659386100000,"o":22982,"h":22984.5,"l":22971,"c":22974.5,"v":57.395}
{"ts":1659386160000,"o":22974.5,"h":22992,"l":22974,"c":22991.5,"v":35.224}
{"ts":1659386220000,"o":22991.5,"h":23003.5,"l":22980.5,"c":22980.5,"v":23.6}
{"ts":1659386280000,"o":22980.5,"h":23000,"l":22970.5,"c":22999.5,"v":136.778}
{"ts":1659386340000,"o":22999.5,"h":23000,"l":22999.5,"c":23000,"v":18.937}
{"ts":1659386400000,"o":23000,"h":23000,"l":22999.5,"c":23000,"v":6.98}
{"ts":1659386460000,"o":23000,"h":23033,"l":22999.5,"c":23021.5,"v":158.307}
{"ts":1659386520000,"o":23021.5,"h":23030,"l":23017,"c":23029.5,"v":79.945}
{"ts":1659386580000,"o":23029.5,"h":23030,"l":23024.5,"c":23025,"v":28.519}
{"ts":1659386640000,"o":23025,"h":23025,"l":23001.5,"c":23011.5,"v":30.293}
{"ts":1659386700000,"o":23011.5,"h":23023,"l":23011,"c":23023,"v":19.91}
{"ts":1659386760000,"o":23023,"h":23031.5,"l":23022.5,"c":23024.5,"v":16.584}
{"ts":1659386820000,"o":23024.5,"h":23025,"l":23010,"c":23010.5,"v":12.278}
{"ts":1659386880000,"o":23010.5,"h":23010.5,"l":22993,"c":22995.5,"v":30.573}
{"ts":1659386940000,"o":22995.5,"h":22995.5,"l":22972.5,"c":22980.5,"v":71.477}
{"ts":1659387000000,"o":22980.5,"h":22980.5,"l":22952.5,"c":22957.5,"v":188.289}
{"ts":1659387060000,"o":22957.5,"h":22967,"l":22957,"c":22967,"v":18.285}
{"ts":1659387120000,"o":22967,"h":22972,"l":22965.5,"c":22966.5,"v":50.4}
{"ts":1659387180000,"o":22966.5,"h":22970,"l":22966,"c":22970,"v":60.022}
{"ts":1659387240000,"o":22970,"h":22971.5,"l":22966.5,"c":22970,"v":52.785}
{"ts":1659387300000,"o":22970,"h":22970.5,"l":22967.5,"c":22968,"v":53.542}
{"ts":1659387360000,"o":22968,"h":22995.5,"l":22967.5,"c":22995.5,"v":21.672}
{"ts":1659387420000,"o":22995.5,"h":23016.5,"l":22995,"c":23011,"v":42.186}
{"ts":1659387480000,"o":23011,"h":23017,"l":23010,"c":23014,"v":31.768}
{"ts":1659387540000,"o":23014,"h":23131,"l":23010,"c":23117,"v":1205.279}
{"ts":1659387600000,"o":23117,"h":23118.5,"l":23083,"c":23101.5,"v":313.504}
{"ts":1659387660000,"o":23101.5,"h":23105.5,"l":23083.5,"c":23084.5,"v":70.427}
{"ts":1659387720000,"o":23084.5,"h":23086.5,"l":23070,"c":23086,"v":52.168}
{"ts":1659387780000,"o":23086,"h":23090,"l":23071,"c":23089.5,"v":161.768}
{"ts":1659387840000,"o":23089.5,"h":23090,"l":23083.5,"c":23083.5,"v":20.586}
{"ts":1659387900000,"o":23083.5,"h":23084,"l":23067.5,"c":23071.5,"v":47.355}
{"ts":1659387960000,"o":23071.5,"h":23087,"l":23062,"c":23073.5,"v":31.783}
{"ts":1659388020000,"o":23073.5,"h":23074,"l":23060,"c":23065.5,"v":56.088}
{"ts":1659388080000,"o":23065.5,"h":23076,"l":23064,"c":23076,"v":19.921}
{"ts":1659388140000,"o":23076,"h":23076,"l":23051,"c":23058,"v":123.251}
{"ts":1659388200000,"o":23058,"h":23060.5,"l":23051,"c":23051.5,"v":29.951}
{"ts":1659388260000,"o":23051.5,"h":23062.5,"l":23051.5,"c":23062,"v":13.591}
{"ts":1659388320000,"o":23062,"h":23073,"l":23062,"c":23069.5,"v":31.603}
{"ts":1659388380000,"o":23069.5,"h":23080,"l":23069,"c":23075,"v":41.559}
{"ts":1659388440000,"o":23075,"h":23099.5,"l":23071,"c":23087,"v":53.455}
{"ts":1659388500000,"o":23087,"h":23087.5,"l":23072,"c":23072,"v":19.684}
{"ts":1659388560000,"o":23072,"h":23075.5,"l":23036.5,"c":23041.5,"v":160.752}
{"ts":1659388620000,"o":23041.5,"h":23048.5,"l":23034,"c":23048,"v":46.609}
{"ts":1659388680000,"o":23048,"h":23053.5,"l":23047.5,"c":23053,"v":15.929}
{"ts":1659388740000,"o":23053,"h":23053.5,"l":23022.5,"c":23033,"v":228.116}
{"ts":1659388800000,"o":23033,"h":23033,"l":23020,"c":23020.5,"v":111.433}
{"ts":1659388860000,"o":23020.5,"h":23020.5,"l":23009,"c":23009,"v":55.095}
{"ts":1659388920000,"o":23009,"h":23021.5,"l":23005,"c":23020.5,"v":55.769}
{"ts":1659388980000,"o":23020.5,"h":23029.5,"l":23020,"c":23028.5,"v":51.563}
{"ts":1659389040000,"o":23028.5,"h":23048.5,"l":23028,"c":23048,"v":20.031}
{"ts":1659389100000,"o":23048,"h":23055,"l":23039,"c":23039.5,"v":44.216}
{"ts":1659389160000,"o":23039.5,"h":23050,"l":23039,"c":23050,"v":11.785}
{"ts":1659389220000,"o":23050,"h":23053,"l":23049.5,"c":23049.5,"v":7.329}
{"ts":1659389280000,"o":23049.5,"h":23054,"l":23035,"c":23041.5,"v":97.37}
{"ts":1659389340000,"o":23041.5,"h":23045,"l":23041,"c":23044.5,"v":5.189}
{"ts":1659389400000,"o":23044.5,"h":23049.5,"l":23040.5,"c":23040.5,"v":16.157}
{"ts":1659389460000,"o":23040.5,"h":23040.5,"l":23017,"c":23022.5,"v":58.255}
{"ts":1659389520000,"o":23022.5,"h":23025.5,"l":23022,"c":23025,"v":12.502}
{"ts":1659389580000,"o":23025,"h":23030,"l":23023,"c":23030,"v":11.228}
{"ts":1659389640000,"o":23030,"h":23050.5,"l":23029.5,"c":23045,"v":40.45}
{"ts":1659389700000,"o":23045,"h":23052,"l":23044.5,"c":23052,"v":47.186}
{"ts":1659389760000,"o":23052,"h":23052,"l":23051.5,"c":23052,"v":7.543}
{"ts":1659389820000,"o":23052,"h":23052,"l":23051.5,"c":23051.5,"v":20.493}
{"ts":1659389880000,"o":23051.5,"h":23052,"l":23044.5,"c":23044.5,"v":25.43}
{"ts":1659389940000,"o":23044.5,"h":23044.5,"l":23029,"c":23043.5,"v":23.302}
{"ts":1659390000000,"o":23043.5,"h":23054,"l":23043.5,"c":23052.5,"v":9.845}
{"ts":1659390060000,"o":23052.5,"h":23054,"l":23002.5,"c":23015,"v":163.166}
{"ts":1659390120000,"o":23015,"h":23015,"l":22965,"c":22977.5,"v":271.184}
{"ts":1659390180000,"o":22977.5,"h":22998,"l":22964.5,"c":22989.5,"v":142.816}
{"ts":1659390240000,"o":22989.5,"h":23012,"l":22988,"c":23003,"v":79.689}
{"ts":1659390300000,"o":23003,"h":23003,"l":22980,"c":22992,"v":133.774}
{"ts":1659390360000,"o":22992,"h":22992,"l":22981,"c":22986.5,"v":14.61}
{"ts":1659390420000,"o":22986.5,"h":22994.5,"l":22983.5,"c":22991,"v":12.082}
{"ts":1659390480000,"o":22991,"h":22992.5,"l":22986,"c":22992.5,"v":14.471}
{"ts":1659390540000,"o":22992.5,"h":23000,"l":22968,"c":22990,"v":88.825}
{"ts":1659390600000,"o":22990,"h":22990,"l":22989.5,"c":22990,"v":9.248}
{"ts":1659390660000,"o":22990,"h":22990,"l":22984,"c":22985.5,"v":23.576}
{"ts":1659390720000,"o":22985.5,"h":23018.5,"l":22985,"c":23015,"v":26.54}
{"ts":1659390780000,"o":23015,"h":23015,"l":23010,"c":23010,"v":14.491}
{"ts":1659390840000,"o":23010,"h":23010.5,"l":23010,"c":23010.5,"v":3.381}
{"ts":1659390900000,"o":23010.5,"h":23010.5,"l":23010,"c":23010.5,"v":14.027}
{"ts":1659390960000,"o":23010.5,"h":23010.5,"l":22991,"c":22995,"v":12.902}
{"ts":1659391020000,"o":22995,"h":22995.5,"l":22990,"c":22990,"v":8.596}
{"ts":1659391080000,"o":22990,"h":23012,"l":22990,"c":23012,"v":19.839}
{"ts":1659391140000,"o":23012,"h":23013,"l":23009.5,"c":23012,"v":9.532}
{"ts":1659391200000,"o":23012,"h":23015,"l":23005.5,"c":23014.5,"v":16.663}
{"ts":1659391260000,"o":23014.5,"h":23050,"l":23014.5,"c":23050,"v":131.069}
{"ts":1659391320000,"o":23050,"h":23050,"l":23017,"c":23017,"v":34.956}
{"ts":1659391380000,"o":23017,"h":23017.5,"l":22980,"c":22980.5,"v":45.39}
{"ts":1659391440000,"o":22980.5,"h":22981,"l":22946,"c":22946.5,"v":145.816}
{"ts":1659391500000,"o":22946.5,"h":22983.5,"l":22940.5,"c":22983,"v":64.453}
{"ts":1659391560000,"o":22983,"h":22983.5,"l":22973,"c":22975,"v":27.279}
{"ts":1659391620000,"o":22975,"h":23003.5,"l":22974.5,"c":22979.5,"v":39.7}
{"ts":1659391680000,"o":22979.5,"h":22992,"l":22965,"c":22967,"v":32.954}
{"ts":1659391740000,"o":22967,"h":22967.5,"l":22943,"c":22947.5,"v":91.719}
{"ts":1659391800000,"o":22947.5,"h":22967.5,"l":22947.5,"c":22964,"v":21.927}
{"ts":1659391860000,"o":22964,"h":22964,"l":22910,"c":22931.5,"v":230.658}
{"ts":1659391920000,"o":22931.5,"h":22931.5,"l":22900,"c":22906.5,"v":125.298}
{"ts":1659391980000,"o":22906.5,"h":22937,"l":22905,"c":22920.5,"v":35.015}
{"ts":1659392040000,"o":22920.5,"h":22965,"l":22918,"c":22961.5,"v":68.302}
{"ts":1659392100000,"o":22961.5,"h":22961.5,"l":22948.5,"c":22959,"v":86.47}
{"ts":1659392160000,"o":22959,"h":22979,"l":22959,"c":22978.5,"v":55.185}
{"ts":1659392220000,"o":22978.5,"h":23014,"l":22978.5,"c":23014,"v":59.042}
{"ts":1659392280000,"o":23014,"h":23014,"l":22999.5,"c":23004.5,"v":56.806}
{"ts":1659392340000,"o":23004.5,"h":23004.5,"l":22978,"c":22985.5,"v":77.566}
{"ts":1659392400000,"o":22985.5,"h":22992,"l":22965,"c":22965,"v":46.116}
{"ts":1659392460000,"o":22965,"h":22979.5,"l":22965,"c":22970.5,"v":22.921}
{"ts":1659392520000,"o":22970.5,"h":22988.5,"l":22970,"c":22984.5,"v":26.319}
{"ts":1659392580000,"o":22984.5,"h":22985,"l":22953,"c":22954.5,"v":30.757}
{"ts":1659392640000,"o":22954.5,"h":22990,"l":22954.5,"c":22990,"v":45.876}
{"ts":1659392700000,"o":22990,"h":22991,"l":22989.5,"c":22991,"v":18.802}
{"ts":1659392760000,"o":22991,"h":22998,"l":22986,"c":22991.5,"v":13.143}
{"ts":1659392820000,"o":22991.5,"h":23002,"l":22990.5,"c":22996.5,"v":51.431}
{"ts":1659392880000,"o":22996.5,"h":22996.5,"l":22965.5,"c":22968,"v":37.855}
{"ts":1659392940000,"o":22968,"h":22975,"l":22964,"c":22975,"v":15.835}
{"ts":1659393000000,"o":22975,"h":22984.5,"l":22968,"c":22968.5,"v":20.413}
{"ts":1659393060000,"o":22968.5,"h":23008,"l":22968.5,"c":23008,"v":48.254}
{"ts":1659393120000,"o":23008,"h":23028.5,"l":23000,"c":23027,"v":161.949}
{"ts":1659393180000,"o":23027,"h":23030,"l":23017,"c":23030,"v":20.002}
{"ts":1659393240000,"o":23030,"h":23047.5,"l":23030,"c":23047.5,"v":48.023}
{"ts":1659393300000,"o":23047.5,"h":23047.5,"l":23032,"c":23039.5,"v":39.717}
{"ts":1659393360000,"o":23039.5,"h":23050,"l":23039,"c":23049.5,"v":48.728}
{"ts":1659393420000,"o":23049.5,"h":23049.5,"l":23033,"c":23038,"v":26.377}
{"ts":1659393480000,"o":23038,"h":23069,"l":23038,"c":23066.5,"v":55.805}
{"ts":1659393540000,"o":23066.5,"h":23073,"l":23060.5,"c":23061,"v":63.823}
{"ts":1659393600000,"o":23061,"h":23074,"l":23061,"c":23065.5,"v":49.773}
{"ts":1659393660000,"o":23065.5,"h":23086.5,"l":23046,"c":23069.5,"v":109.536}
{"ts":1659393720000,"o":23069.5,"h":23074,"l":23065,"c":23073.5,"v":50.238}
{"ts":1659393780000,"o":23073.5,"h":23074,"l":23057,"c":23062.5,"v":85.529}
{"ts":1659393840000,"o":23062.5,"h":23066.5,"l":23062.5,"c":23066,"v":10.921}
{"ts":1659393900000,"o":23066,"h":23066,"l":23051.5,"c":23057.5,"v":23.436}
{"ts":1659393960000,"o":23057.5,"h":23057.5,"l":23051,"c":23055,"v":19.519}
{"ts":1659394020000,"o":23055,"h":23096,"l":23054.5,"c":23091,"v":144.681}
{"ts":1659394080000,"o":23091,"h":23120,"l":23063.5,"c":23105,"v":330.001}
{"ts":1659394140000,"o":23105,"h":23168.5,"l":23100,"c":23130.5,"v":274.989}
{"ts":1659394200000,"o":23130.5,"h":23131,"l":23111.5,"c":23117.5,"v":81.571}
{"ts":1659394260000,"o":23117.5,"h":23128.5,"l":23117,"c":23127,"v":69.284}
{"ts":1659394320000,"o":23127,"h":23180,"l":23124,"c":23174.5,"v":184.997}
{"ts":1659394380000,"o":23174.5,"h":23174.5,"l":23150,"c":23150,"v":47.363}
{"ts":1659394440000,"o":23150,"h":23150.5,"l":23134.5,"c":23135,"v":49.443}
{"ts":1659394500000,"o":23135,"h":23155,"l":23134.5,"c":23154.5,"v":33.636}
{"ts":1659394560000,"o":23154.5,"h":23155,"l":23140,"c":23143.5,"v":33.693}
{"ts":1659394620000,"o":23143.5,"h":23154.5,"l":23138,"c":23154.5,"v":32.398}
{"ts":1659394680000,"o":23154.5,"h":23154.5,"l":23148,"c":23152.5,"v":33.083}
{"ts":1659394740000,"o":23152.5,"h":23153,"l":23147,"c":23150,"v":46.611}
{"ts":1659394800000,"o":23150,"h":23156,"l":23149.5,"c":23155.5,"v":34.247}
{"ts":1659394860000,"o":23155.5,"h":23295.5,"l":23155.5,"c":23223,"v":1554.168}
{"ts":1659394920000,"o":23223,"h":23298,"l":23220.5,"c":23273,"v":307.384}
{"ts":1659394980000,"o":23273,"h":23273.5,"l":23227,"c":23246,"v":306.642}
{"ts":1659395040000,"o":23246,"h":23254,"l":23243.5,"c":23247.5,"v":85.463}
{"ts":1659395100000,"o":23247.5,"h":23278.5,"l":23245,"c":23253,"v":111.933}
{"ts":1659395160000,"o":23253,"h":23259.5,"l":23232.5,"c":23242,"v":219.329}
{"ts":1659395220000,"o":23242,"h":23279,"l":23242,"c":23279,"v":123.621}
{"ts":1659395280000,"o":23279,"h":23325,"l":23278.5,"c":23314,"v":320.492}
{"ts":1659395340000,"o":23314,"h":23324,"l":23292,"c":23321,"v":161.049}
{"ts":1659395400000,"o":23321,"h":23332,"l":23292,"c":23292,"v":176.373}
{"ts":1659395460000,"o":23292,"h":23322.5,"l":23292,"c":23322.5,"v":111.383}
{"ts":1659395520000,"o":23322.5,"h":23365.5,"l":23319,"c":23344.5,"v":509.647}
{"ts":1659395580000,"o":23344.5,"h":23379,"l":23338.5,"c":23370.5,"v":290.87}
{"ts":1659395640000,"o":23370.5,"h":23372,"l":23352.5,"c":23359.5,"v":80.589}
{"ts":1659395700000,"o":23359.5,"h":23370,"l":23331,"c":23340.5,"v":169.747}
{"ts":1659395760000,"o":23340.5,"h":23359.5,"l":23340.5,"c":23356,"v":66.898}
{"ts":1659395820000,"o":23356,"h":23356.5,"l":23321,"c":23325.5,"v":88.086}
{"ts":1659395880000,"o":23325.5,"h":23326,"l":23263.5,"c":23307,"v":229.149}
{"ts":1659395940000,"o":23307,"h":23315,"l":23288,"c":23315,"v":109.83}
{"ts":1659396000000,"o":23315,"h":23315,"l":23278,"c":23278.5,"v":108.72}
{"ts":1659396060000,"o":23278.5,"h":23309,"l":23278,"c":23290,"v":81.285}
{"ts":1659396120000,"o":23290,"h":23305,"l":23289.5,"c":23304,"v":32.139}
{"ts":1659396180000,"o":23304,"h":23304,"l":23285,"c":23300,"v":111.333}
{"ts":1659396240000,"o":23300,"h":23345,"l":23300,"c":23339,"v":112.27}
{"ts":1659396300000,"o":23339,"h":23374,"l":23339,"c":23340.5,"v":121.356}
{"ts":1659396360000,"o":23340.5,"h":23343.5,"l":23323.5,"c":23337.5,"v":119.917}
{"ts":1659396420000,"o":23337.5,"h":23352,"l":23335,"c":23339,"v":62.984}
{"ts":1659396480000,"o":23339,"h":23339.5,"l":23317,"c":23330,"v":107.077}
{"ts":1659396540000,"o":23330,"h":23347.5,"l":23323.5,"c":23341,"v":101.256}
{"ts":1659396600000,"o":23341,"h":23341.5,"l":23332,"c":23339.5,"v":30.499}
{"ts":1659396660000,"o":23339.5,"h":23340,"l":23324.5,"c":23324.5,"v":48.937}
{"ts":1659396720000,"o":23324.5,"h":23340,"l":23324.5,"c":23326,"v":37.839}
{"ts":1659396780000,"o":23326,"h":23349,"l":23326,"c":23348,"v":55.6}
{"ts":1659396840000,"o":23348,"h":23348.5,"l":23342,"c":23342,"v":16.179}
{"ts":1659396900000,"o":23342,"h":23342.5,"l":23331,"c":23340.5,"v":27.679}
{"ts":1659396960000,"o":23340.5,"h":23345,"l":23334.5,"c":23344.5,"v":26.539}
{"ts":1659397020000,"o":23344.5,"h":23346.5,"l":23344.5,"c":23346,"v":47.181}
{"ts":1659397080000,"o":23346,"h":23399,"l":23346,"c":23376,"v":280.347}
{"ts":1659397140000,"o":23376,"h":23376,"l":23357,"c":23373,"v":85.615}
{"ts":1659397200000,"o":23373,"h":23373,"l":23372.5,"c":23373,"v":20.905}
{"ts":1659397260000,"o":23373,"h":23373,"l":23348,"c":23354,"v":37.279}
{"ts":1659397320000,"o":23354,"h":23354,"l":23332,"c":23334,"v":162.245}
{"ts":1659397380000,"o":23334,"h":23342.5,"l":23316,"c":23316,"v":55.318}
{"ts":1659397440000,"o":23316,"h":23326,"l":23308.5,"c":23313.5,"v":58.749}
{"ts":1659397500000,"o":23313.5,"h":23320,"l":23275,"c":23278,"v":193.508}
{"ts":1659397560000,"o":23278,"h":23287.5,"l":23270,"c":23270,"v":99.243}
{"ts":1659397620000,"o":23270,"h":23276,"l":23235.5,"c":23269.5,"v":436.696}
{"ts":1659397680000,"o":23269.5,"h":23286,"l":23232.5,"c":23254.5,"v":208.276}
{"ts":1659397740000,"o":23254.5,"h":23266,"l":23246,"c":23251,"v":271.561}
{"ts":1659397800000,"o":23251,"h":23278.5,"l":23250.5,"c":23253,"v":73.968}
{"ts":1659397860000,"o":23253,"h":23262.5,"l":23252.5,"c":23262.5,"v":61.67}
{"ts":1659397920000,"o":23262.5,"h":23283,"l":23262,"c":23276.5,"v":34.143}
{"ts":1659397980000,"o":23276.5,"h":23300,"l":23276,"c":23298,"v":54.19}
{"ts":1659398040000,"o":23298,"h":23306,"l":23298,"c":23306,"v":48.525}
{"ts":1659398100000,"o":23306,"h":23308.5,"l":23281,"c":23281,"v":51.841}
{"ts":1659398160000,"o":23281,"h":23299.5,"l":23281,"c":23299.5,"v":22.772}
{"ts":1659398220000,"o":23299.5,"h":23299.5,"l":23290,"c":23290,"v":17.102}
{"ts":1659398280000,"o":23290,"h":23290.5,"l":23267.5,"c":23267.5,"v":45.131}
{"ts":1659398340000,"o":23267.5,"h":23268,"l":23250,"c":23250,"v":34.835}
{"ts":1659398400000,"o":23250,"h":23250.5,"l":23226.5,"c":23226.5,"v":152.445}
{"ts":1659398460000,"o":23226.5,"h":23228.5,"l":23190,"c":23227.5,"v":488.965}
{"ts":1659398520000,"o":23227.5,"h":23249,"l":23227,"c":23248.5,"v":132.706}
{"ts":1659398580000,"o":23248.5,"h":23258,"l":23230,"c":23257,"v":99.192}
{"ts":1659398640000,"o":23257,"h":23292.5,"l":23257,"c":23273.5,"v":164.507}
{"ts":1659398700000,"o":23273.5,"h":23292,"l":23265,"c":23282.5,"v":53.246}
{"ts":1659398760000,"o":23282.5,"h":23300,"l":23275,"c":23294,"v":100.975}
{"ts":1659398820000,"o":23294,"h":23294.5,"l":23276.5,"c":23280.5,"v":52.892}
{"ts":1659398880000,"o":23280.5,"h":23287.5,"l":23273.5,"c":23277.5,"v":48.144}
{"ts":1659398940000,"o":23277.5,"h":23285,"l":23277,"c":23283,"v":18.793}
{"ts":1659399000000,"o":23283,"h":23294,"l":23273,"c":23289,"v":33.744}
{"ts":1659399060000,"o":23289,"h":23316,"l":23286.5,"c":23315.5,"v":66.38}
{"ts":1659399120000,"o":23315.5,"h":23331,"l":23297.5,"c":23331,"v":157.524}
{"ts":1659399180000,"o":23331,"h":23379,"l":23330,"c":23375.5,"v":300.115}
{"ts":1659399240000,"o":23375.5,"h":23388,"l":23361,"c":23368,"v":276.487}
{"ts":1659399300000,"o":23368,"h":23377,"l":23365,"c":23365,"v":72.658}
{"ts":1659399360000,"o":23365,"h":23429.5,"l":23365,"c":23412.5,"v":478.846}
{"ts":1659399420000,"o":23412.5,"h":23419,"l":23383.5,"c":23390,"v":141.811}
{"ts":1659399480000,"o":23390,"h":23390.5,"l":23321.5,"c":23338.5,"v":344.829}
{"ts":1659399540000,"o":23338.5,"h":23346.5,"l":23273,"c":23282.5,"v":280.581}
{"ts":1659399600000,"o":23282.5,"h":23326.5,"l":23282.5,"c":23317.5,"v":44.73}
{"ts":1659399660000,"o":23317.5,"h":23321,"l":23291.5,"c":23313.5,"v":97.868}
{"ts":1659399720000,"o":23313.5,"h":23317,"l":23282,"c":23282,"v":59.555}
{"ts":1659399780000,"o":23282,"h":23303.5,"l":23282,"c":23303.5,"v":45.055}
{"ts":1659399840000,"o":23303.5,"h":23307,"l":23293.5,"c":23307,"v":40.745}
{"ts":1659399900000,"o":23307,"h":23307,"l":23297,"c":23299.5,"v":37.048}
{"ts":1659399960000,"o":23299.5,"h":23300,"l":23275,"c":23281.5,"v":116.681}
{"ts":1659400020000,"o":23281.5,"h":23298.5,"l":23281.5,"c":23288.5,"v":28.146}
{"ts":1659400080000,"o":23288.5,"h":23299,"l":23286.5,"c":23296,"v":21.163}
{"ts":1659400140000,"o":23296,"h":23296.5,"l":23281,"c":23292,"v":92.439}
{"ts":1659400200000,"o":23292,"h":23297.5,"l":23264.5,"c":23270,"v":164.28}
{"ts":1659400260000,"o":23270,"h":23275.5,"l":23261.5,"c":23261.5,"v":47.203}
{"ts":1659400320000,"o":23261.5,"h":23268,"l":23246,"c":23260,"v":233.347}
{"ts":1659400380000,"o":23260,"h":23260,"l":23213.5,"c":23215,"v":236.912}
{"ts":1659400440000,"o":23215,"h":23236.5,"l":23211,"c":23219.5,"v":106.514}
{"ts":1659400500000,"o":23219.5,"h":23222,"l":23180,"c":23207,"v":250.293}
{"ts":1659400560000,"o":23207,"h":23227.5,"l":23200,"c":23212,"v":135.454}
{"ts":1659400620000,"o":23212,"h":23223,"l":23204,"c":23210.5,"v":62.551}
{"ts":1659400680000,"o":23210.5,"h":23223,"l":23205.5,"c":23223,"v":37.125}
{"ts":1659400740000,"o":23223,"h":23223,"l":23212,"c":23221,"v":34.259}
{"ts":1659400800000,"o":23221,"h":23221,"l":23202.5,"c":23206.5,"v":60.604}
{"ts":1659400860000,"o":23206.5,"h":23208,"l":23206.5,"c":23208,"v":28.711}
{"ts":1659400920000,"o":23208,"h":23223,"l":23207,"c":23207,"v":114.698}
{"ts":1659400980000,"o":23207,"h":23213,"l":23206.5,"c":23206.5,"v":46.976}
{"ts":1659401040000,"o":23206.5,"h":23207,"l":23192,"c":23199,"v":55.821}
{"ts":1659401100000,"o":23199,"h":23199.5,"l":23198.5,"c":23198.5,"v":19.79}
{"ts":1659401160000,"o":23198.5,"h":23215,"l":23198.5,"c":23214.5,"v":32.482}
{"ts":1659401220000,"o":23214.5,"h":23215,"l":23162,"c":23174,"v":136.163}
{"ts":1659401280000,"o":23174,"h":23185,"l":23174,"c":23177.5,"v":65.977}
{"ts":1659401340000,"o":23177.5,"h":23184,"l":23174,"c":23174.5,"v":32.417}
{"ts":1659401400000,"o":23174.5,"h":23174.5,"l":23162,"c":23164,"v":75.012}
{"ts":1659401460000,"o":23164,"h":23164,"l":23150.5,"c":23157,"v":168.341}
{"ts":1659401520000,"o":23157,"h":23171.5,"l":23157,"c":23169.5,"v":59.249}
{"ts":1659401580000,"o":23169.5,"h":23177,"l":23146.5,"c":23177,"v":83.12}
{"ts":1659401640000,"o":23177,"h":23208,"l":23176.5,"c":23201,"v":112.738}
{"ts":1659401700000,"o":23201,"h":23201,"l":23179,"c":23187,"v":41.464}
{"ts":1659401760000,"o":23187,"h":23191,"l":23183,"c":23183.5,"v":13.761}
{"ts":1659401820000,"o":23183.5,"h":23189,"l":23170,"c":23170.5,"v":51.337}
{"ts":1659401880000,"o":23170.5,"h":23182,"l":23170,"c":23172.5,"v":54.397}
{"ts":1659401940000,"o":23172.5,"h":23176.5,"l":23172,"c":23176,"v":23.152}
{"ts":1659402000000,"o":23176,"h":23176,"l":23163.5,"c":23172,"v":87.393}
{"ts":1659402060000,"o":23172,"h":23194,"l":23171.5,"c":23190,"v":35.82}
{"ts":1659402120000,"o":23190,"h":23194.5,"l":23184,"c":23194.5,"v":23.016}
{"ts":1659402180000,"o":23194.5,"h":23194.5,"l":23176.5,"c":23177,"v":35.957}
{"ts":1659402240000,"o":23177,"h":23190.5,"l":23175,"c":23180.5,"v":24.285}
{"ts":1659402300000,"o":23180.5,"h":23190.5,"l":23177.5,"c":23186,"v":31.177}
{"ts":1659402360000,"o":23186,"h":23189,"l":23185.5,"c":23189,"v":12.164}
{"ts":1659402420000,"o":23189,"h":23189,"l":23188.5,"c":23189,"v":8.388}
{"ts":1659402480000,"o":23189,"h":23199,"l":23187.5,"c":23199,"v":41.83}
{"ts":1659402540000,"o":23199,"h":23199,"l":23180,"c":23180,"v":52.947}
{"ts":1659402600000,"o":23180,"h":23194.5,"l":23180,"c":23194,"v":16.851}
{"ts":1659402660000,"o":23194,"h":23196.5,"l":23185,"c":23189,"v":39.664}
{"ts":1659402720000,"o":23189,"h":23221.5,"l":23188.5,"c":23221.5,"v":143.167}
{"ts":1659402780000,"o":23221.5,"h":23233,"l":23216,"c":23232,"v":64.881}
{"ts":1659402840000,"o":23232,"h":23232,"l":23222,"c":23222,"v":25.491}
{"ts":1659402900000,"o":23222,"h":23222,"l":23206.5,"c":23206.5,"v":35.443}
{"ts":1659402960000,"o":23206.5,"h":23207,"l":23191,"c":23193.5,"v":88.462}
{"ts":1659403020000,"o":23193.5,"h":23194,"l":23160,"c":23167,"v":54.628}
{"ts":1659403080000,"o":23167,"h":23175.5,"l":23131,"c":23131,"v":220.062}
{"ts":1659403140000,"o":23131,"h":23145,"l":23122.5,"c":23130.5,"v":149.191}
{"ts":1659403200000,"o":23130.5,"h":23144,"l":23130,"c":23141,"v":66.712}
{"ts":1659403260000,"o":23141,"h":23176.5,"l":23141,"c":23176.5,"v":33.028}
{"ts":1659403320000,"o":23176.5,"h":23193.5,"l":23176,"c":23178.5,"v":62.866}
{"ts":1659403380000,"o":23178.5,"h":23178.5,"l":23165,"c":23165.5,"v":36.995}
{"ts":1659403440000,"o":23165.5,"h":23168,"l":23158,"c":23167.5,"v":16.346}
{"ts":1659403500000,"o":23167.5,"h":23177,"l":23166.5,"c":23167,"v":22.032}
{"ts":1659403560000,"o":23167,"h":23173,"l":23160,"c":23160,"v":37.43}
{"ts":1659403620000,"o":23160,"h":23169.5,"l":23152.5,"c":23152.5,"v":22.378}
{"ts":1659403680000,"o":23152.5,"h":23153,"l":23135,"c":23135,"v":71.582}
{"ts":1659403740000,"o":23135,"h":23152,"l":23135,"c":23150,"v":38.514}
{"ts":1659403800000,"o":23150,"h":23150.5,"l":23136,"c":23136.5,"v":29.734}
{"ts":1659403860000,"o":23136.5,"h":23136.5,"l":23106,"c":23106.5,"v":114.891}
{"ts":1659403920000,"o":23106.5,"h":23115,"l":23088,"c":23104.5,"v":153.994}
{"ts":1659403980000,"o":23104.5,"h":23122.5,"l":23104.5,"c":23122,"v":43.291}
{"ts":1659404040000,"o":23122,"h":23125.5,"l":23101.5,"c":23101.5,"v":81.734}
{"ts":1659404100000,"o":23101.5,"h":23105.5,"l":23096,"c":23105.5,"v":51.066}
{"ts":1659404160000,"o":23105.5,"h":23113,"l":23105,"c":23111,"v":36.249}
{"ts":1659404220000,"o":23111,"h":23111,"l":23082.5,"c":23086.5,"v":88.355}
{"ts":1659404280000,"o":23086.5,"h":23087,"l":23032,"c":23048.5,"v":300.592}
{"ts":1659404340000,"o":23048.5,"h":23050,"l":23016,"c":23026,"v":213.475}
{"ts":1659404400000,"o":23026,"h":23039,"l":23011,"c":23025,"v":162.909}
{"ts":1659404460000,"o":23025,"h":23025,"l":22985.5,"c":23014.5,"v":304.322}
{"ts":1659404520000,"o":23014.5,"h":23040.5,"l":23003.5,"c":23003.5,"v":206.353}
{"ts":1659404580000,"o":23003.5,"h":23015,"l":22993,"c":23000.5,"v":58.028}
{"ts":1659404640000,"o":23000.5,"h":23030.5,"l":23000.5,"c":23018.5,"v":63.128}
{"ts":1659404700000,"o":23018.5,"h":23045,"l":23018,"c":23026.5,"v":99.401}
{"ts":1659404760000,"o":23026.5,"h":23037,"l":22995.5,"c":22996,"v":89.049}
{"ts":1659404820000,"o":22996,"h":23010,"l":22985.5,"c":23004,"v":54.505}
{"ts":1659404880000,"o":23004,"h":23009.5,"l":22975,"c":22981,"v":169.534}
{"ts":1659404940000,"o":22981,"h":23000,"l":22973,"c":22993.5,"v":74.581}
{"ts":1659405000000,"o":22993.5,"h":23002,"l":22971.5,"c":22995.5,"v":175.603}
{"ts":1659405060000,"o":22995.5,"h":23015.5,"l":22991,"c":23015,"v":60.438}
{"ts":1659405120000,"o":23015,"h":23018.5,"l":23003,"c":23007,"v":46.022}
{"ts":1659405180000,"o":23007,"h":23007,"l":22946,"c":22947,"v":271.936}
{"ts":1659405240000,"o":22947,"h":22985.5,"l":22947,"c":22978.5,"v":140.129}
{"ts":1659405300000,"o":22978.5,"h":22988.5,"l":22978,"c":22982.5,"v":36.519}
{"ts":1659405360000,"o":22982.5,"h":23000,"l":22982,"c":22988,"v":83.35}
{"ts":1659405420000,"o":22988,"h":23000,"l":22987.5,"c":22999.5,"v":67.953}
{"ts":1659405480000,"o":22999.5,"h":22999.5,"l":22986,"c":22986,"v":36.56}
{"ts":1659405540000,"o":22986,"h":22991,"l":22983.5,"c":22984,"v":99.098}
{"ts":1659405600000,"o":22984,"h":22993,"l":22981.5,"c":22990.5,"v":81.613}
{"ts":1659405660000,"o":22990.5,"h":22990.5,"l":22957,"c":22975.5,"v":76.542}
{"ts":1659405720000,"o":22975.5,"h":22995,"l":22972,"c":22991,"v":57.224}
{"ts":1659405780000,"o":22991,"h":23012,"l":22983,"c":23003,"v":188.396}
{"ts":1659405840000,"o":23003,"h":23026.5,"l":23003,"c":23013.5,"v":77.524}
{"ts":1659405900000,"o":23013.5,"h":23044.5,"l":23013,"c":23034,"v":65.836}
{"ts":1659405960000,"o":23034,"h":23041.5,"l":23030,"c":23039,"v":51.465}
{"ts":1659406020000,"o":23039,"h":23066,"l":23038.5,"c":23051,"v":116.299}
{"ts":1659406080000,"o":23051,"h":23053.5,"l":23010,"c":23015,"v":145.468}
{"ts":1659406140000,"o":23015,"h":23040,"l":23002,"c":23027.5,"v":113.667}
{"ts":1659406200000,"o":23027.5,"h":23033.5,"l":23022,"c":23028.5,"v":37.726}
{"ts":1659406260000,"o":23028.5,"h":23028.5,"l":23014.5,"c":23017,"v":49.934}
{"ts":1659406320000,"o":23017,"h":23017.5,"l":22986.5,"c":23003.5,"v":154.906}
{"ts":1659406380000,"o":23003.5,"h":23013,"l":23000,"c":23000,"v":26.243}
{"ts":1659406440000,"o":23000,"h":23000.5,"l":23000,"c":23000.5,"v":19.519}
{"ts":1659406500000,"o":23000.5,"h":23007.5,"l":22995,"c":23007,"v":63.008}
{"ts":1659406560000,"o":23007,"h":23008,"l":22999.5,"c":23000,"v":20.873}
{"ts":1659406620000,"o":23000,"h":23026,"l":22999.5,"c":23019.5,"v":32.925}
{"ts":1659406680000,"o":23019.5,"h":23040,"l":23019,"c":23038,"v":92.153}
{"ts":1659406740000,"o":23038,"h":23040.5,"l":23027.5,"c":23027.5,"v":57.39}
{"ts":1659406800000,"o":23027.5,"h":23027.5,"l":23015,"c":23015,"v":27.344}
{"ts":1659406860000,"o":23015,"h":23015.5,"l":23009,"c":23009,"v":11.303}
{"ts":1659406920000,"o":23009,"h":23017.5,"l":23009,"c":23017.5,"v":16.301}
{"ts":1659406980000,"o":23017.5,"h":23023.5,"l":23013.5,"c":23023,"v":25.541}
{"ts":1659407040000,"o":23023,"h":23023.5,"l":23014,"c":23014,"v":9.041}
{"ts":1659407100000,"o":23014,"h":23014.5,"l":22990,"c":22990,"v":32.086}
{"ts":1659407160000,"o":22990,"h":22997,"l":22962,"c":22981,"v":84.329}
{"ts":1659407220000,"o":22981,"h":22992,"l":22980,"c":22987,"v":31.12}
{"ts":1659407280000,"o":22987,"h":22989.5,"l":22984.5,"c":22989.5,"v":11.988}
{"ts":1659407340000,"o":22989.5,"h":22997.5,"l":22984,"c":22984.5,"v":32.771}
{"ts":1659407400000,"o":22984.5,"h":22990.5,"l":22980,"c":22980.5,"v":73.712}
{"ts":1659407460000,"o":22980.5,"h":22980.5,"l":22910,"c":22911,"v":315.765}
{"ts":1659407520000,"o":22911,"h":22947,"l":22907,"c":22907,"v":234.706}
{"ts":1659407580000,"o":22907,"h":22919,"l":22855,"c":22856.5,"v":648.893}
{"ts":1659407640000,"o":22856.5,"h":22872.5,"l":22824,"c":22856.5,"v":714.335}
{"ts":1659407700000,"o":22856.5,"h":22874,"l":22832,"c":22854.5,"v":388.964}
{"ts":1659407760000,"o":22854.5,"h":22897,"l":22854,"c":22881.5,"v":203.035}
{"ts":1659407820000,"o":22881.5,"h":22945,"l":22881,"c":22931,"v":381.842}
{"ts":1659407880000,"o":22931,"h":22955,"l":22888,"c":22895.5,"v":306.438}
{"ts":1659407940000,"o":22895.5,"h":22923,"l":22895,"c":22912.5,"v":195.97}
{"ts":1659408000000,"o":22912.5,"h":22948,"l":22912.5,"c":22947.5,"v":175.562}
{"ts":1659408060000,"o":22947.5,"h":22949,"l":22930,"c":22937.5,"v":52.769}
{"ts":1659408120000,"o":22937.5,"h":22947.5,"l":22930,"c":22941.5,"v":123.312}
{"ts":1659408180000,"o":22941.5,"h":22943,"l":22930,"c":22938.5,"v":39.26}
{"ts":1659408240000,"o":22938.5,"h":22939,"l":22918,"c":22920,"v":29.963}
{"ts":1659408300000,"o":22920,"h":22939.5,"l":22917.5,"c":22938,"v":59.357}
{"ts":1659408360000,"o":22938,"h":22938,"l":22910,"c":22910.5,"v":61.597}
{"ts":1659408420000,"o":22910.5,"h":22910.5,"l":22880,"c":22884.5,"v":173.474}
{"ts":1659408480000,"o":22884.5,"h":22908.5,"l":22876.5,"c":22886.5,"v":146.73}
{"ts":1659408540000,"o":22886.5,"h":22900,"l":22886,"c":22895,"v":37.007}
{"ts":1659408600000,"o":22895,"h":22905,"l":22875.5,"c":22904.5,"v":102.403}
{"ts":1659408660000,"o":22904.5,"h":22907.5,"l":22880.5,"c":22880.5,"v":57.78}
{"ts":1659408720000,"o":22880.5,"h":22887.5,"l":22878.5,"c":22887.5,"v":27.34}
{"ts":1659408780000,"o":22887.5,"h":22897,"l":22887,"c":22894,"v":20.07}
{"ts":1659408840000,"o":22894,"h":22894,"l":22878,"c":22880,"v":52.508}
{"ts":1659408900000,"o":22880,"h":22888,"l":22861,"c":22868.5,"v":59.97}
{"ts":1659408960000,"o":22868.5,"h":22875,"l":22854,"c":22854,"v":49.642}
{"ts":1659409020000,"o":22854,"h":22877.5,"l":22854,"c":22877,"v":107.151}
{"ts":1659409080000,"o":22877,"h":22896.5,"l":22877,"c":22884.5,"v":41.505}
{"ts":1659409140000,"o":22884.5,"h":22914,"l":22880,"c":22913,"v":67.692}
{"ts":1659409200000,"o":22913,"h":22913,"l":22904,"c":22913,"v":32.784}
{"ts":1659409260000,"o":22913,"h":22913,"l":22878.5,"c":22879,"v":57.596}
{"ts":1659409320000,"o":22879,"h":22886,"l":22873,"c":22885.5,"v":32.183}
{"ts":1659409380000,"o":22885.5,"h":22901.5,"l":22885.5,"c":22897,"v":50.846}
{"ts":1659409440000,"o":22897,"h":22911.5,"l":22896.5,"c":22906.5,"v":239.67}
{"ts":1659409500000,"o":22906.5,"h":22906.5,"l":22861,"c":22865,"v":103.367}
{"ts":1659409560000,"o":22865,"h":22865.5,"l":22826,"c":22831.5,"v":228.581}
{"ts":1659409620000,"o":22831.5,"h":22866.5,"l":22831.5,"c":22851,"v":152.906}
{"ts":1659409680000,"o":22851,"h":22880,"l":22850,"c":22869,"v":116.344}
{"ts":1659409740000,"o":22869,"h":22869,"l":22849.5,"c":22853.5,"v":119.155}
{"ts":1659409800000,"o":22853.5,"h":22862,"l":22817,"c":22824.5,"v":207.275}
{"ts":1659409860000,"o":22824.5,"h":22824.5,"l":22809.5,"c":22809.5,"v":184.82}
{"ts":1659409920000,"o":22809.5,"h":22822.5,"l":22809,"c":22812.5,"v":86.282}
{"ts":1659409980000,"o":22812.5,"h":22825.5,"l":22794,"c":22806,"v":272.575}
{"ts":1659410040000,"o":22806,"h":22815,"l":22798.5,"c":22809.5,"v":128.249}
{"ts":1659410100000,"o":22809.5,"h":22824,"l":22780,"c":22799,"v":558.627}
{"ts":1659410160000,"o":22799,"h":22841,"l":22799,"c":22840.5,"v":136.493}
{"ts":1659410220000,"o":22840.5,"h":22858,"l":22830,"c":22858,"v":120.799}
{"ts":1659410280000,"o":22858,"h":22858,"l":22845,"c":22851,"v":52.895}
{"ts":1659410340000,"o":22851,"h":22862,"l":22851,"c":22861.5,"v":62.894}
{"ts":1659410400000,"o":22861.5,"h":22862,"l":22845.5,"c":22848,"v":60.81}
{"ts":1659410460000,"o":22848,"h":22848,"l":22813,"c":22819.5,"v":52.157}
{"ts":1659410520000,"o":22819.5,"h":22833.5,"l":22812.5,"c":22812.5,"v":89.457}
{"ts":1659410580000,"o":22812.5,"h":22835.5,"l":22812.5,"c":22832,"v":44.829}
{"ts":1659410640000,"o":22832,"h":22832,"l":22825,"c":22825,"v":41.921}
{"ts":1659410700000,"o":22825,"h":22845,"l":22811,"c":22845,"v":63.837}
{"ts":1659410760000,"o":22845,"h":22849.5,"l":22820,"c":22820.5,"v":123.136}
{"ts":1659410820000,"o":22820.5,"h":22850,"l":22819.5,"c":22820,"v":194.126}
{"ts":1659410880000,"o":22820,"h":22837,"l":22819.5,"c":22835,"v":23.654}
{"ts":1659410940000,"o":22835,"h":22836.5,"l":22819.5,"c":22824,"v":50.601}
{"ts":1659411000000,"o":22824,"h":22838,"l":22823.5,"c":22828,"v":80.958}
{"ts":1659411060000,"o":22828,"h":22831.5,"l":22816.5,"c":22828,"v":27.77}
{"ts":1659411120000,"o":22828,"h":22843,"l":22827.5,"c":22843,"v":50.355}
{"ts":1659411180000,"o":22843,"h":22857,"l":22842.5,"c":22857,"v":35.151}
{"ts":1659411240000,"o":22857,"h":22875,"l":22856.5,"c":22875,"v":124.578}
{"ts":1659411300000,"o":22875,"h":22875,"l":22863.5,"c":22866,"v":131.708}
{"ts":1659411360000,"o":22866,"h":22866.5,"l":22852,"c":22864,"v":38.133}
{"ts":1659411420000,"o":22864,"h":22867,"l":22853,"c":22853,"v":56.605}
{"ts":1659411480000,"o":22853,"h":22861,"l":22853,"c":22858,"v":20.819}
{"ts":1659411540000,"o":22858,"h":22867.5,"l":22852,"c":22866,"v":41.647}
{"ts":1659411600000,"o":22866,"h":22866,"l":22857.5,"c":22863.5,"v":14.014}
{"ts":1659411660000,"o":22863.5,"h":22869.5,"l":22858,"c":22858,"v":118.438}
{"ts":1659411720000,"o":22858,"h":22863,"l":22858,"c":22860.5,"v":28.069}
{"ts":1659411780000,"o":22860.5,"h":22860.5,"l":22852,"c":22856,"v":31.443}
{"ts":1659411840000,"o":22856,"h":22873,"l":22855.5,"c":22873,"v":31.469}
{"ts":1659411900000,"o":22873,"h":22873,"l":22865.5,"c":22872.5,"v":38.906}
{"ts":1659411960000,"o":22872.5,"h":22874.5,"l":22860.5,"c":22869,"v":28.677}
{"ts":1659412020000,"o":22869,"h":22888,"l":22869,"c":22887,"v":77.178}
{"ts":1659412080000,"o":22887,"h":22898,"l":22881,"c":22894.5,"v":152.803}
{"ts":1659412140000,"o":22894.5,"h":22911.5,"l":22894.5,"c":22909,"v":127.638}
{"ts":1659412200000,"o":22909,"h":22913.5,"l":22908.5,"c":22910.5,"v":94.746}
{"ts":1659412260000,"o":22910.5,"h":22911,"l":22881,"c":22886.5,"v":89.471}
{"ts":1659412320000,"o":22886.5,"h":22887.5,"l":22866.5,"c":22870,"v":67.607}
{"ts":1659412380000,"o":22870,"h":22880,"l":22870,"c":22874,"v":95.722}
{"ts":1659412440000,"o":22874,"h":22874,"l":22860,"c":22860,"v":33.686}
{"ts":1659412500000,"o":22860,"h":22860.5,"l":22841,"c":22848,"v":130.937}
{"ts":1659412560000,"o":22848,"h":22848,"l":22824.5,"c":22828.5,"v":128.264}
{"ts":1659412620000,"o":22828.5,"h":22836,"l":22828.5,"c":22833.5,"v":43.067}
{"ts":1659412680000,"o":22833.5,"h":22851,"l":22833,"c":22845.5,"v":26.159}
{"ts":1659412740000,"o":22845.5,"h":22852.5,"l":22845,"c":22845.5,"v":85.824}
{"ts":1659412800000,"o":22845.5,"h":22845.5,"l":22837.5,"c":22840.5,"v":17.135}
{"ts":1659412860000,"o":22840.5,"h":22860.5,"l":22838.5,"c":22860.5,"v":30.131}
{"ts":1659412920000,"o":22860.5,"h":22870,"l":22852,"c":22856,"v":51.947}
{"ts":1659412980000,"o":22856,"h":22859.5,"l":22856,"c":22859,"v":30.663}
{"ts":1659413040000,"o":22859,"h":22867.5,"l":22856,"c":22860.5,"v":91.078}
{"ts":1659413100000,"o":22860.5,"h":22863.5,"l":22846.5,"c":22861,"v":85.389}
{"ts":1659413160000,"o":22861,"h":22874,"l":22852.5,"c":22874,"v":75.568}
{"ts":1659413220000,"o":22874,"h":22874,"l":22866,"c":22868,"v":39.756}
{"ts":1659413280000,"o":22868,"h":22877.5,"l":22868,"c":22877.5,"v":16.392}
{"ts":1659413340000,"o":22877.5,"h":22888.5,"l":22877.5,"c":22888.5,"v":130.949}
{"ts":1659413400000,"o":22888.5,"h":22889.5,"l":22888,"c":22888.5,"v":20.734}
{"ts":1659413460000,"o":22888.5,"h":22888.5,"l":22873.5,"c":22874.5,"v":28.767}
{"ts":1659413520000,"o":22874.5,"h":22875,"l":22854.5,"c":22860,"v":82.184}
{"ts":1659413580000,"o":22860,"h":22863.5,"l":22859.5,"c":22860,"v":24.143}
{"ts":1659413640000,"o":22860,"h":22861,"l":22860,"c":22861,"v":21.124}
{"ts":1659413700000,"o":22861,"h":22875,"l":22850,"c":22850.5,"v":53.217}
{"ts":1659413760000,"o":22850.5,"h":22850.5,"l":22847,"c":22847.5,"v":31.771}
{"ts":1659413820000,"o":22847.5,"h":22847.5,"l":22825,"c":22825,"v":65.899}
{"ts":1659413880000,"o":22825,"h":22830.5,"l":22818.5,"c":22819,"v":43.864}
{"ts":1659413940000,"o":22819,"h":22832.5,"l":22818.5,"c":22832,"v":23.3}
{"ts":1659414000000,"o":22832,"h":22843.5,"l":22832,"c":22843.5,"v":115.143}
{"ts":1659414060000,"o":22843.5,"h":22849,"l":22835,"c":22842,"v":29.257}
{"ts":1659414120000,"o":22842,"h":22842.5,"l":22835,"c":22842,"v":42.085}
{"ts":1659414180000,"o":22842,"h":22842.5,"l":22840,"c":22840,"v":10.894}
{"ts":1659414240000,"o":22840,"h":22842.5,"l":22831,"c":22842.5,"v":33.388}
{"ts":1659414300000,"o":22842.5,"h":22844.5,"l":22842,"c":22844.5,"v":20.589}
{"ts":1659414360000,"o":22844.5,"h":22860,"l":22844,"c":22859.5,"v":21.04}
{"ts":1659414420000,"o":22859.5,"h":22860,"l":22849.5,"c":22851.5,"v":15.568}
{"ts":1659414480000,"o":22851.5,"h":22851.5,"l":22818.5,"c":22818.5,"v":99.822}
{"ts":1659414540000,"o":22818.5,"h":22819,"l":22806,"c":22806,"v":67.938}
{"ts":1659414600000,"o":22806,"h":22810,"l":22790,"c":22810,"v":163.86}
{"ts":1659414660000,"o":22810,"h":22819,"l":22801.5,"c":22818.5,"v":82.102}
{"ts":1659414720000,"o":22818.5,"h":22828,"l":22818.5,"c":22828,"v":60.961}
{"ts":1659414780000,"o":22828,"h":22828,"l":22823.5,"c":22828,"v":19.367}
{"ts":1659414840000,"o":22828,"h":22828,"l":22817,"c":22824.5,"v":47.677}
{"ts":1659414900000,"o":22824.5,"h":22835.5,"l":22817.5,"c":22818,"v":50.93}
{"ts":1659414960000,"o":22818,"h":22818,"l":22805,"c":22806.5,"v":96.058}
{"ts":1659415020000,"o":22806.5,"h":22809,"l":22806.5,"c":22806.5,"v":14.52}
{"ts":1659415080000,"o":22806.5,"h":22807,"l":22791,"c":22799.5,"v":56.611}
{"ts":1659415140000,"o":22799.5,"h":22800,"l":22795,"c":22799,"v":89.532}
{"ts":1659415200000,"o":22799,"h":22799,"l":22790,"c":22790,"v":80.794}
{"ts":1659415260000,"o":22790,"h":22790.5,"l":22782,"c":22787,"v":89.085}
{"ts":1659415320000,"o":22787,"h":22797,"l":22783,"c":22787.5,"v":48.667}
{"ts":1659415380000,"o":22787.5,"h":22787.5,"l":22761,"c":22782.5,"v":279.406}
{"ts":1659415440000,"o":22782.5,"h":22782.5,"l":22756,"c":22756.5,"v":195.165}
{"ts":1659415500000,"o":22756.5,"h":22781.5,"l":22755,"c":22778,"v":122.412}
{"ts":1659415560000,"o":22778,"h":22792,"l":22778,"c":22790.5,"v":27.674}
{"ts":1659415620000,"o":22790.5,"h":22790.5,"l":22790,"c":22790.5,"v":37.85}
{"ts":1659415680000,"o":22790.5,"h":22798.5,"l":22783,"c":22790.5,"v":38.312}
{"ts":1659415740000,"o":22790.5,"h":22795,"l":22787,"c":22794.5,"v":38.969}
{"ts":1659415800000,"o":22794.5,"h":22802.5,"l":22794.5,"c":22802,"v":64.5}
{"ts":1659415860000,"o":22802,"h":22839.5,"l":22802,"c":22839.5,"v":160.928}
{"ts":1659415920000,"o":22839.5,"h":22858,"l":22811,"c":22815.5,"v":162.932}
{"ts":1659415980000,"o":22815.5,"h":22838.5,"l":22815.5,"c":22831,"v":87.555}
{"ts":1659416040000,"o":22831,"h":22840,"l":22820,"c":22836.5,"v":59.199}
{"ts":1659416100000,"o":22836.5,"h":22845,"l":22834,"c":22845,"v":30.458}
{"ts":1659416160000,"o":22845,"h":22864,"l":22839.5,"c":22864,"v":80.32}
{"ts":1659416220000,"o":22864,"h":22868,"l":22846.5,"c":22863.5,"v":75.183}
{"ts":1659416280000,"o":22863.5,"h":22867.5,"l":22853,"c":22858.5,"v":126.638}
{"ts":1659416340000,"o":22858.5,"h":22859,"l":22858.5,"c":22859,"v":13.145}
{"ts":1659416400000,"o":22859,"h":22861.5,"l":22849,"c":22850,"v":49.314}
{"ts":1659416460000,"o":22850,"h":22850,"l":22842,"c":22847.5,"v":63.24}
{"ts":1659416520000,"o":22847.5,"h":22871.5,"l":22847.5,"c":22871.5,"v":79.349}
{"ts":1659416580000,"o":22871.5,"h":22872,"l":22859,"c":22869.5,"v":75.993}
{"ts":1659416640000,"o":22869.5,"h":22870,"l":22861.5,"c":22870,"v":48.199}
{"ts":1659416700000,"o":22870,"h":22885,"l":22869.5,"c":22885,"v":131.444}
{"ts":1659416760000,"o":22885,"h":22898,"l":22876,"c":22895,"v":149.943}
{"ts":1659416820000,"o":22895,"h":22896,"l":22890,"c":22892,"v":48.643}
{"ts":1659416880000,"o":22892,"h":22892,"l":22875,"c":22875.5,"v":44.788}
{"ts":1659416940000,"o":22875.5,"h":22878,"l":22866,"c":22878,"v":42.651}
{"ts":1659417000000,"o":22878,"h":22878.5,"l":22855,"c":22860.5,"v":33.454}
{"ts":1659417060000,"o":22860.5,"h":22867.5,"l":22860.5,"c":22863,"v":18.078}
{"ts":1659417120000,"o":22863,"h":22875,"l":22862.5,"c":22872,"v":49.961}
{"ts":1659417180000,"o":22872,"h":22872,"l":22855,"c":22855.5,"v":29.389}
{"ts":1659417240000,"o":22855.5,"h":22869.5,"l":22855,"c":22869.5,"v":36.11}
{"ts":1659417300000,"o":22869.5,"h":22869.5,"l":22860,"c":22860.5,"v":26.803}
{"ts":1659417360000,"o":22860.5,"h":22860.5,"l":22851.5,"c":22851.5,"v":26.752}
{"ts":1659417420000,"o":22851.5,"h":22855,"l":22836,"c":22836.5,"v":58.602}
{"ts":1659417480000,"o":22836.5,"h":22853.5,"l":22836,"c":22853.5,"v":32.229}
{"ts":1659417540000,"o":22853.5,"h":22865,"l":22832.5,"c":22832.5,"v":55.622}
{"ts":1659417600000,"o":22832.5,"h":22836.5,"l":22830,"c":22834,"v":38.467}
{"ts":1659417660000,"o":22834,"h":22847.5,"l":22833.5,"c":22847.5,"v":16.566}
{"ts":1659417720000,"o":22847.5,"h":22856.5,"l":22847,"c":22856,"v":12.324}
{"ts":1659417780000,"o":22856,"h":22856.5,"l":22852,"c":22853,"v":9.708}
{"ts":1659417840000,"o":22853,"h":22860,"l":22853,"c":22859.5,"v":18.056}
{"ts":1659417900000,"o":22859.5,"h":22871,"l":22859.5,"c":22870.5,"v":45.522}
{"ts":1659417960000,"o":22870.5,"h":22889,"l":22870.5,"c":22889,"v":29.221}
{"ts":1659418020000,"o":22889,"h":22889,"l":22883.5,"c":22884,"v":22.867}
{"ts":1659418080000,"o":22884,"h":22884,"l":22874,"c":22879.5,"v":19.072}
{"ts":1659418140000,"o":22879.5,"h":22879.5,"l":22868,"c":22868.5,"v":28.771}
{"ts":1659418200000,"o":22868.5,"h":22878,"l":22862,"c":22862.5,"v":31.948}
{"ts":1659418260000,"o":22862.5,"h":22862.5,"l":22860,"c":22860.5,"v":69.996}
{"ts":1659418320000,"o":22860.5,"h":22860.5,"l":22859.5,"c":22860,"v":8.356}
{"ts":1659418380000,"o":22860,"h":22860,"l":22859.5,"c":22860,"v":8.957}
{"ts":1659418440000,"o":22860,"h":22865.5,"l":22859.5,"c":22863,"v":13.263}
{"ts":1659418500000,"o":22863,"h":22871.5,"l":22863,"c":22871.5,"v":15.481}
{"ts":1659418560000,"o":22871.5,"h":22875.5,"l":22863,"c":22863,"v":48.407}
{"ts":1659418620000,"o":22863,"h":22864.5,"l":22863,"c":22863.5,"v":30.163}
{"ts":1659418680000,"o":22863.5,"h":22863.5,"l":22856.5,"c":22857,"v":30.141}
{"ts":1659418740000,"o":22857,"h":22857,"l":22856.5,"c":22857,"v":14.413}
{"ts":1659418800000,"o":22857,"h":22879.5,"l":22856.5,"c":22879.5,"v":65.143}
{"ts":1659418860000,"o":22879.5,"h":22883.5,"l":22879,"c":22883.5,"v":32.207}
{"ts":1659418920000,"o":22883.5,"h":22883.5,"l":22877.5,"c":22882,"v":45.461}
{"ts":1659418980000,"o":22882,"h":22882,"l":22881.5,"c":22881.5,"v":16.436}
{"ts":1659419040000,"o":22881.5,"h":22882,"l":22881.5,"c":22882,"v":9.522}
{"ts":1659419100000,"o":22882,"h":22882,"l":22874.5,"c":22879,"v":78.99}
{"ts":1659419160000,"o":22879,"h":22882,"l":22874,"c":22881.5,"v":45.501}
{"ts":1659419220000,"o":22881.5,"h":22883,"l":22881.5,"c":22883,"v":53.387}
{"ts":1659419280000,"o":22883,"h":22883,"l":22874.5,"c":22874.5,"v":18.826}
{"ts":1659419340000,"o":22874.5,"h":22874.5,"l":22872,"c":22872.5,"v":18.019}
{"ts":1659419400000,"o":22872.5,"h":22872.5,"l":22861,"c":22861,"v":22.634}
{"ts":1659419460000,"o":22861,"h":22861.5,"l":22857,"c":22857,"v":18.66}
{"ts":1659419520000,"o":22857,"h":22857,"l":22845.5,"c":22845.5,"v":51.702}
{"ts":1659419580000,"o":22845.5,"h":22850,"l":22845.5,"c":22850,"v":47.327}
{"ts":1659419640000,"o":22850,"h":22861,"l":22849.5,"c":22858,"v":18.299}
{"ts":1659419700000,"o":22858,"h":22861,"l":22853,"c":22855,"v":36.677}
{"ts":1659419760000,"o":22855,"h":22861,"l":22840,"c":22840,"v":34.08}
{"ts":1659419820000,"o":22840,"h":22846.5,"l":22840,"c":22846,"v":43.874}
{"ts":1659419880000,"o":22846,"h":22849.5,"l":22846,"c":22849,"v":6.073}
{"ts":1659419940000,"o":22849,"h":22849.5,"l":22832.5,"c":22845.5,"v":94.241}
{"ts":1659420000000,"o":22845.5,"h":22862.5,"l":22845,"c":22862.5,"v":74.396}
{"ts":1659420060000,"o":22862.5,"h":22882,"l":22862.5,"c":22881.5,"v":59.884}
{"ts":1659420120000,"o":22881.5,"h":22885.5,"l":22875.5,"c":22878,"v":91.011}
{"ts":1659420180000,"o":22878,"h":22879,"l":22866.5,"c":22873,"v":28.837}
{"ts":1659420240000,"o":22873,"h":22882,"l":22872.5,"c":22881.5,"v":46.707}
{"ts":1659420300000,"o":22881.5,"h":22930.5,"l":22881.5,"c":22918.5,"v":331.829}
{"ts":1659420360000,"o":22918.5,"h":22918.5,"l":22902,"c":22907.5,"v":60.245}
{"ts":1659420420000,"o":22907.5,"h":22907.5,"l":22900,"c":22900,"v":102.432}
{"ts":1659420480000,"o":22900,"h":22907,"l":22894,"c":22901,"v":44.193}
{"ts":1659420540000,"o":22901,"h":22907.5,"l":22900.5,"c":22904.5,"v":45.046}
{"ts":1659420600000,"o":22904.5,"h":22907.5,"l":22895,"c":22895,"v":34.619}
{"ts":1659420660000,"o":22895,"h":22908,"l":22891.5,"c":22892,"v":42.239}
{"ts":1659420720000,"o":22892,"h":22892,"l":22890,"c":22890,"v":11.442}
{"ts":1659420780000,"o":22890,"h":22897.5,"l":22890,"c":22897.5,"v":30.643}
{"ts":1659420840000,"o":22897.5,"h":22897.5,"l":22877,"c":22877,"v":37.312}
{"ts":1659420900000,"o":22877,"h":22897.5,"l":22877,"c":22897.5,"v":25.765}
{"ts":1659420960000,"o":22897.5,"h":22906,"l":22887,"c":22887.5,"v":93.741}
{"ts":1659421020000,"o":22887.5,"h":22897.5,"l":22887,"c":22897.5,"v":23.183}
{"ts":1659421080000,"o":22897.5,"h":22910,"l":22897,"c":22909.5,"v":127.353}
{"ts":1659421140000,"o":22909.5,"h":22910,"l":22900.5,"c":22902.5,"v":44.273}
{"ts":1659421200000,"o":22902.5,"h":22906,"l":22884.5,"c":22884.5,"v":37.824}
{"ts":1659421260000,"o":22884.5,"h":22885,"l":22884,"c":22884.5,"v":16.489}
{"ts":1659421320000,"o":22884.5,"h":22884.5,"l":22870,"c":22870,"v":25.501}
{"ts":1659421380000,"o":22870,"h":22882,"l":22865.5,"c":22881.5,"v":79.37}
{"ts":1659421440000,"o":22881.5,"h":22887,"l":22874,"c":22887,"v":27.516}
{"ts":1659421500000,"o":22887,"h":22887,"l":22875.5,"c":22885,"v":13.618}
{"ts":1659421560000,"o":22885,"h":22888.5,"l":22884.5,"c":22888,"v":21.766}
{"ts":1659421620000,"o":22888,"h":22888.5,"l":22888,"c":22888.5,"v":16.35}
{"ts":1659421680000,"o":22888.5,"h":22888.5,"l":22882,"c":22882,"v":26.267}
{"ts":1659421740000,"o":22882,"h":22882.5,"l":22882,"c":22882,"v":10.218}
{"ts":1659421800000,"o":22882,"h":22887,"l":22881,"c":22881,"v":33.71}
{"ts":1659421860000,"o":22881,"h":22898,"l":22881,"c":22898,"v":20.585}
{"ts":1659421920000,"o":22898,"h":22913.5,"l":22897.5,"c":22905.5,"v":65.769}
{"ts":1659421980000,"o":22905.5,"h":22910,"l":22905.5,"c":22907,"v":12.137}
{"ts":1659422040000,"o":22907,"h":22907,"l":22902.5,"c":22902.5,"v":18.13}
{"ts":1659422100000,"o":22902.5,"h":22903,"l":22902.5,"c":22903,"v":5.604}
{"ts":1659422160000,"o":22903,"h":22903,"l":22902.5,"c":22903,"v":11.777}
{"ts":1659422220000,"o":22903,"h":22903,"l":22888,"c":22888,"v":18.667}
{"ts":1659422280000,"o":22888,"h":22902,"l":22887.5,"c":22901.5,"v":13.688}
{"ts":1659422340000,"o":22901.5,"h":22902,"l":22892.5,"c":22892.5,"v":23.787}
{"ts":1659422400000,"o":22892.5,"h":22900.5,"l":22889.5,"c":22890,"v":24.468}
{"ts":1659422460000,"o":22890,"h":22902.5,"l":22885.5,"c":22902,"v":44.955}
{"ts":1659422520000,"o":22902,"h":22903,"l":22902,"c":22902.5,"v":13.002}
{"ts":1659422580000,"o":22902.5,"h":22919,"l":22902.5,"c":22906,"v":38.456}
{"ts":1659422640000,"o":22906,"h":22910,"l":22896,"c":22898,"v":33.052}
{"ts":1659422700000,"o":22898,"h":22898,"l":22890,"c":22890,"v":20.088}
{"ts":1659422760000,"o":22890,"h":22890.5,"l":22874.5,"c":22874.5,"v":40.109}
{"ts":1659422820000,"o":22874.5,"h":22875,"l":22874,"c":22874.5,"v":20.352}
{"ts":1659422880000,"o":22874.5,"h":22874.5,"l":22861.5,"c":22862,"v":92.823}
{"ts":1659422940000,"o":22862,"h":22869,"l":22861.5,"c":22862,"v":58.419}
{"ts":1659423000000,"o":22862,"h":22862.5,"l":22855,"c":22857.5,"v":27.589}
{"ts":1659423060000,"o":22857.5,"h":22867.5,"l":22855.5,"c":22862.5,"v":219.973}
{"ts":1659423120000,"o":22862.5,"h":22865.5,"l":22860.5,"c":22865.5,"v":25.53}
{"ts":1659423180000,"o":22865.5,"h":22866,"l":22865,"c":22865.5,"v":33.679}
{"ts":1659423240000,"o":22865.5,"h":22869.5,"l":22865.5,"c":22866.5,"v":26.375}
{"ts":1659423300000,"o":22866.5,"h":22870,"l":22866.5,"c":22868.5,"v":95.004}
{"ts":1659423360000,"o":22868.5,"h":22868.5,"l":22868,"c":22868.5,"v":7.75}
{"ts":1659423420000,"o":22868.5,"h":22889.5,"l":22868,"c":22889,"v":65.657}
{"ts":1659423480000,"o":22889,"h":22889.5,"l":22876.5,"c":22876.5,"v":24.263}
{"ts":1659423540000,"o":22876.5,"h":22877.5,"l":22869,"c":22869.5,"v":26.827}
{"ts":1659423600000,"o":22869.5,"h":22879,"l":22865,"c":22865,"v":25.05}
{"ts":1659423660000,"o":22865,"h":22865,"l":22835.5,"c":22837,"v":123.71}
{"ts":1659423720000,"o":22837,"h":22845.5,"l":22836.5,"c":22838,"v":64.818}
{"ts":1659423780000,"o":22838,"h":22850.5,"l":22837.5,"c":22839.5,"v":47.567}
{"ts":1659423840000,"o":22839.5,"h":22839.5,"l":22808,"c":22815,"v":183.142}
{"ts":1659423900000,"o":22815,"h":22825,"l":22812,"c":22819.5,"v":82.605}
{"ts":1659423960000,"o":22819.5,"h":22820,"l":22799.5,"c":22800,"v":99.482}
{"ts":1659424020000,"o":22800,"h":22800,"l":22791.5,"c":22795,"v":114.987}
{"ts":1659424080000,"o":22795,"h":22795,"l":22765,"c":22788,"v":201.785}
{"ts":1659424140000,"o":22788,"h":22808,"l":22787.5,"c":22807.5,"v":133.832}
{"ts":1659424200000,"o":22807.5,"h":22829.5,"l":22807.5,"c":22829,"v":63.16}
{"ts":1659424260000,"o":22829,"h":22845.5,"l":22816,"c":22845.5,"v":131.528}
{"ts":1659424320000,"o":22845.5,"h":22845.5,"l":22827,"c":22829,"v":42.253}
{"ts":1659424380000,"o":22829,"h":22830.5,"l":22829,"c":22829,"v":91.631}
{"ts":1659424440000,"o":22829,"h":22829,"l":22821,"c":22822,"v":96.725}
{"ts":1659424500000,"o":22822,"h":22822.5,"l":22794,"c":22810,"v":172.745}
{"ts":1659424560000,"o":22810,"h":22810.5,"l":22782.5,"c":22797,"v":116.775}
{"ts":1659424620000,"o":22797,"h":22797,"l":22785,"c":22785,"v":28.97}
{"ts":1659424680000,"o":22785,"h":22795,"l":22785,"c":22793.5,"v":49.059}
{"ts":1659424740000,"o":22793.5,"h":22814.5,"l":22793,"c":22814.5,"v":96.678}
{"ts":1659424800000,"o":22814.5,"h":22814.5,"l":22797,"c":22801.5,"v":37.968}
{"ts":1659424860000,"o":22801.5,"h":22804.5,"l":22787,"c":22787.5,"v":86.294}
{"ts":1659424920000,"o":22787.5,"h":22790.5,"l":22771.5,"c":22779,"v":89.739}
{"ts":1659424980000,"o":22779,"h":22783,"l":22774,"c":22775,"v":192.757}
{"ts":1659425040000,"o":22775,"h":22781.5,"l":22760,"c":22771,"v":118.317}
{"ts":1659425100000,"o":22771,"h":22774.5,"l":22765.5,"c":22766,"v":48.883}
{"ts":1659425160000,"o":22766,"h":22766,"l":22720,"c":22742,"v":752.12}
{"ts":1659425220000,"o":22742,"h":22758,"l":22724,"c":22758,"v":273.132}
{"ts":1659425280000,"o":22758,"h":22769,"l":22757.5,"c":22763.5,"v":107.513}
{"ts":1659425340000,"o":22763.5,"h":22765,"l":22756,"c":22765,"v":49.333}
{"ts":1659425400000,"o":22765,"h":22768.5,"l":22750,"c":22768.5,"v":77.689}
{"ts":1659425460000,"o":22768.5,"h":22783.5,"l":22764.5,"c":22764.5,"v":104.468}
{"ts":1659425520000,"o":22764.5,"h":22765,"l":22736.5,"c":22737,"v":84.276}
{"ts":1659425580000,"o":22737,"h":22741,"l":22721.5,"c":22741,"v":150.361}
{"ts":1659425640000,"o":22741,"h":22750,"l":22739.5,"c":22745,"v":76.551}
{"ts":1659425700000,"o":22745,"h":22750,"l":22744.5,"c":22748.5,"v":25.231}
{"ts":1659425760000,"o":22748.5,"h":22750,"l":22710,"c":22732,"v":194.104}
{"ts":1659425820000,"o":22732,"h":22765.5,"l":22710,"c":22753,"v":282.354}
{"ts":1659425880000,"o":22753,"h":22768,"l":22750,"c":22763.5,"v":133.553}
{"ts":1659425940000,"o":22763.5,"h":22771,"l":22758.5,"c":22758.5,"v":67.414}
{"ts":1659426000000,"o":22758.5,"h":22782,"l":22758.5,"c":22782,"v":77.086}
{"ts":1659426060000,"o":22782,"h":22805,"l":22781.5,"c":22802.5,"v":158.945}
{"ts":1659426120000,"o":22802.5,"h":22822.5,"l":22797,"c":22822,"v":90.685}
{"ts":1659426180000,"o":22822,"h":22822.5,"l":22800.5,"c":22805,"v":68.063}
{"ts":1659426240000,"o":22805,"h":22819,"l":22802.5,"c":22808,"v":47.33}
{"ts":1659426300000,"o":22808,"h":22819.5,"l":22808,"c":22814,"v":48.158}
{"ts":1659426360000,"o":22814,"h":22820,"l":22813.5,"c":22819.5,"v":28.666}
{"ts":1659426420000,"o":22819.5,"h":22820,"l":22804.5,"c":22820,"v":67.5}
{"ts":1659426480000,"o":22820,"h":22867,"l":22819.5,"c":22867,"v":587.155}
{"ts":1659426540000,"o":22867,"h":22897.5,"l":22861.5,"c":22883,"v":306.984}
{"ts":1659426600000,"o":22883,"h":22906.5,"l":22883,"c":22895,"v":237.252}
{"ts":1659426660000,"o":22895,"h":22898.5,"l":22882.5,"c":22882.5,"v":75.87}
{"ts":1659426720000,"o":22882.5,"h":22883,"l":22866.5,"c":22866.5,"v":69.327}
{"ts":1659426780000,"o":22866.5,"h":22883,"l":22866.5,"c":22867.5,"v":91.903}
{"ts":1659426840000,"o":22867.5,"h":22880,"l":22864,"c":22880,"v":92.434}
{"ts":1659426900000,"o":22880,"h":22890,"l":22879.5,"c":22889.5,"v":52.368}
{"ts":1659426960000,"o":22889.5,"h":22892.5,"l":22880,"c":22887,"v":56.306}
{"ts":1659427020000,"o":22887,"h":22889.5,"l":22880,"c":22880.5,"v":35.762}
{"ts":1659427080000,"o":22880.5,"h":22880.5,"l":22857,"c":22863,"v":206.036}
{"ts":1659427140000,"o":22863,"h":22877,"l":22858,"c":22877,"v":72.584}
{"ts":1659427200000,"o":22877,"h":22890,"l":22869.5,"c":22889.5,"v":73.86}
{"ts":1659427260000,"o":22889.5,"h":22890,"l":22837,"c":22855.5,"v":222.929}
{"ts":1659427320000,"o":22855.5,"h":22865,"l":22844,"c":22844,"v":45.688}
{"ts":1659427380000,"o":22844,"h":22860,"l":22844,"c":22854.5,"v":63.024}
{"ts":1659427440000,"o":22854.5,"h":22860,"l":22850,"c":22850,"v":26.105}
{"ts":1659427500000,"o":22850,"h":22850.5,"l":22842,"c":22844.5,"v":24.537}
{"ts":1659427560000,"o":22844.5,"h":22880,"l":22844,"c":22880,"v":104.629}
{"ts":1659427620000,"o":22880,"h":22880,"l":22855.5,"c":22858,"v":22.627}
{"ts":1659427680000,"o":22858,"h":22869.5,"l":22850,"c":22869.5,"v":45.436}
{"ts":1659427740000,"o":22869.5,"h":22870,"l":22851.5,"c":22851.5,"v":31.661}
{"ts":1659427800000,"o":22851.5,"h":22858.5,"l":22850,"c":22850.5,"v":20.174}
{"ts":1659427860000,"o":22850.5,"h":22852.5,"l":22842.5,"c":22843,"v":34.644}
{"ts":1659427920000,"o":22843,"h":22843,"l":22828.5,"c":22829.5,"v":44.486}
{"ts":1659427980000,"o":22829.5,"h":22829.5,"l":22810,"c":22811,"v":134.642}
{"ts":1659428040000,"o":22811,"h":22811,"l":22788.5,"c":22809.5,"v":157.389}
{"ts":1659428100000,"o":22809.5,"h":22810,"l":22787,"c":22792.5,"v":122.549}
{"ts":1659428160000,"o":22792.5,"h":22809,"l":22792.5,"c":22805,"v":42.17}
{"ts":1659428220000,"o":22805,"h":22809,"l":22788.5,"c":22788.5,"v":72.847}
{"ts":1659428280000,"o":22788.5,"h":22810,"l":22784,"c":22791.5,"v":245.714}
{"ts":1659428340000,"o":22791.5,"h":22813.5,"l":22791,"c":22813.5,"v":95.102}
{"ts":1659428400000,"o":22813.5,"h":22813.5,"l":22802.5,"c":22804.5,"v":54.593}
{"ts":1659428460000,"o":22804.5,"h":22809,"l":22796.5,"c":22809,"v":91.968}
{"ts":1659428520000,"o":22809,"h":22813,"l":22808.5,"c":22812.5,"v":58.536}
{"ts":1659428580000,"o":22812.5,"h":22832.5,"l":22812.5,"c":22813,"v":107.509}
{"ts":1659428640000,"o":22813,"h":22841.5,"l":22812.5,"c":22841.5,"v":43.663}
{"ts":1659428700000,"o":22841.5,"h":22846,"l":22833,"c":22834.5,"v":45.755}
{"ts":1659428760000,"o":22834.5,"h":22835,"l":22810,"c":22816.5,"v":77.789}
{"ts":1659428820000,"o":22816.5,"h":22855.5,"l":22816.5,"c":22840.5,"v":52.821}
{"ts":1659428880000,"o":22840.5,"h":22842,"l":22830,"c":22838.5,"v":16.683}
{"ts":1659428940000,"o":22838.5,"h":22839.5,"l":22826,"c":22826.5,"v":10.877}
{"ts":1659429000000,"o":22826.5,"h":22832.5,"l":22820,"c":22823.5,"v":36.465}
{"ts":1659429060000,"o":22823.5,"h":22835,"l":22821,"c":22834.5,"v":29.095}
{"ts":1659429120000,"o":22834.5,"h":22850,"l":22834.5,"c":22849.5,"v":22.394}
{"ts":1659429180000,"o":22849.5,"h":22869,"l":22849.5,"c":22867.5,"v":115.823}
{"ts":1659429240000,"o":22867.5,"h":22868,"l":22859,"c":22864,"v":30.459}
{"ts":1659429300000,"o":22864,"h":22864,"l":22844,"c":22844.5,"v":82.912}
{"ts":1659429360000,"o":22844.5,"h":22855,"l":22844,"c":22845,"v":16.488}
{"ts":1659429420000,"o":22845,"h":22845,"l":22821.5,"c":22830,"v":33.794}
{"ts":1659429480000,"o":22830,"h":22844.5,"l":22829.5,"c":22830,"v":62.702}
{"ts":1659429540000,"o":22830,"h":22830.5,"l":22810,"c":22810.5,"v":40.736}
{"ts":1659429600000,"o":22810.5,"h":22820,"l":22808,"c":22820,"v":29.527}
{"ts":1659429660000,"o":22820,"h":22855,"l":22816.5,"c":22849.5,"v":81.912}
{"ts":1659429720000,"o":22849.5,"h":22857.5,"l":22842.5,"c":22857,"v":50.75}
{"ts":1659429780000,"o":22857,"h":22857.5,"l":22845,"c":22847.5,"v":25.818}
{"ts":1659429840000,"o":22847.5,"h":22850,"l":22842.5,"c":22850,"v":19.133}
{"ts":1659429900000,"o":22850,"h":22850,"l":22835,"c":22850,"v":29.266}
{"ts":1659429960000,"o":22850,"h":22850,"l":22826,"c":22826,"v":11.227}
{"ts":1659430020000,"o":22826,"h":22832,"l":22816,"c":22816.5,"v":41.892}
{"ts":1659430080000,"o":22816.5,"h":22816.5,"l":22799,"c":22799,"v":96.376}
{"ts":1659430140000,"o":22799,"h":22817,"l":22792.5,"c":22813,"v":36.296}
{"ts":1659430200000,"o":22813,"h":22823.5,"l":22800,"c":22823.5,"v":35.593}
{"ts":1659430260000,"o":22823.5,"h":22840,"l":22823,"c":22829.5,"v":17.335}
{"ts":1659430320000,"o":22829.5,"h":22830,"l":22820,"c":22820,"v":17.988}
{"ts":1659430380000,"o":22820,"h":22825,"l":22794,"c":22801,"v":133.332}
{"ts":1659430440000,"o":22801,"h":22811.5,"l":22791.5,"c":22801,"v":28.755}
{"ts":1659430500000,"o":22801,"h":22802,"l":22792,"c":22792.5,"v":16.532}
{"ts":1659430560000,"o":22792.5,"h":22797.5,"l":22778,"c":22788.5,"v":117.162}
{"ts":1659430620000,"o":22788.5,"h":22792.5,"l":22777.5,"c":22777.5,"v":47.479}
{"ts":1659430680000,"o":22777.5,"h":22798,"l":22777.5,"c":22797.5,"v":40.484}
{"ts":1659430740000,"o":22797.5,"h":22820,"l":22797.5,"c":22803,"v":36.746}
{"ts":1659430800000,"o":22803,"h":22810,"l":22797.5,"c":22797.5,"v":48.407}
{"ts":1659430860000,"o":22797.5,"h":22802.5,"l":22791,"c":22791.5,"v":33.689}
{"ts":1659430920000,"o":22791.5,"h":22797.5,"l":22787,"c":22792.5,"v":84.247}
{"ts":1659430980000,"o":22792.5,"h":22792.5,"l":22768.5,"c":22770.5,"v":43.246}
{"ts":1659431040000,"o":22770.5,"h":22793.5,"l":22770.5,"c":22790,"v":30.405}
{"ts":1659431100000,"o":22790,"h":22800,"l":22789.5,"c":22799.5,"v":18.059}
{"ts":1659431160000,"o":22799.5,"h":22813.5,"l":22799.5,"c":22813.5,"v":32.854}
{"ts":1659431220000,"o":22813.5,"h":22813.5,"l":22808.5,"c":22812,"v":22.259}
{"ts":1659431280000,"o":22812,"h":22812,"l":22806.5,"c":22811.5,"v":9.127}
{"ts":1659431340000,"o":22811.5,"h":22822,"l":22811.5,"c":22822,"v":30.373}
{"ts":1659431400000,"o":22822,"h":22822,"l":22810,"c":22810.5,"v":27.603}
{"ts":1659431460000,"o":22810.5,"h":22821.5,"l":22800,"c":22821.5,"v":28.494}
{"ts":1659431520000,"o":22821.5,"h":22821.5,"l":22806,"c":22806,"v":15.897}
{"ts":1659431580000,"o":22806,"h":22806,"l":22788.5,"c":22801,"v":40.593}
{"ts":1659431640000,"o":22801,"h":22819,"l":22801,"c":22819,"v":46.747}
{"ts":1659431700000,"o":22819,"h":22833,"l":22818.5,"c":22821,"v":26.059}
{"ts":1659431760000,"o":22821,"h":22821,"l":22808,"c":22810.5,"v":48.94}
{"ts":1659431820000,"o":22810.5,"h":22826,"l":22810.5,"c":22826,"v":20.214}
{"ts":1659431880000,"o":22826,"h":22830,"l":22826,"c":22829.5,"v":17.06}
{"ts":1659431940000,"o":22829.5,"h":22833,"l":22829.5,"c":22832,"v":12.872}
{"ts":1659432000000,"o":22832,"h":22832,"l":22811.5,"c":22811.5,"v":13.828}
{"ts":1659432060000,"o":22811.5,"h":22812,"l":22790,"c":22790.5,"v":38.303}
{"ts":1659432120000,"o":22790.5,"h":22794.5,"l":22770,"c":22771,"v":149.313}
{"ts":1659432180000,"o":22771,"h":22775.5,"l":22745.5,"c":22758.5,"v":230.028}
{"ts":1659432240000,"o":22758.5,"h":22758.5,"l":22643,"c":22683.5,"v":1775.687}
{"ts":1659432300000,"o":22683.5,"h":22706.5,"l":22682.5,"c":22694.5,"v":283.783}
{"ts":1659432360000,"o":22694.5,"h":22705.5,"l":22683,"c":22703,"v":293.89}
{"ts":1659432420000,"o":22703,"h":22746.5,"l":22702.5,"c":22733,"v":264.582}
{"ts":1659432480000,"o":22733,"h":22733.5,"l":22708,"c":22724,"v":128.669}
{"ts":1659432540000,"o":22724,"h":22739.5,"l":22724,"c":22731,"v":77.77}
{"ts":1659432600000,"o":22731,"h":22737.5,"l":22711,"c":22711,"v":139.633}
{"ts":1659432660000,"o":22711,"h":22713.5,"l":22645,"c":22657,"v":492.505}
{"ts":1659432720000,"o":22657,"h":22683,"l":22656.5,"c":22660,"v":156.05}
{"ts":1659432780000,"o":22660,"h":22686.5,"l":22640.5,"c":22683.5,"v":219.499}
{"ts":1659432840000,"o":22683.5,"h":22689,"l":22682,"c":22686,"v":130.533}
{"ts":1659432900000,"o":22686,"h":22702,"l":22679.5,"c":22683,"v":219.386}
{"ts":1659432960000,"o":22683,"h":22701.5,"l":22683,"c":22700,"v":81.695}
{"ts":1659433020000,"o":22700,"h":22707,"l":22690,"c":22697.5,"v":92.174}
{"ts":1659433080000,"o":22697.5,"h":22708,"l":22690,"c":22690,"v":67.172}
{"ts":1659433140000,"o":22690,"h":22696,"l":22689.5,"c":22690,"v":72.531}
{"ts":1659433200000,"o":22690,"h":22705.5,"l":22689.5,"c":22705,"v":74.575}
{"ts":1659433260000,"o":22705,"h":22705.5,"l":22691,"c":22691,"v":46.751}
{"ts":1659433320000,"o":22691,"h":22692.5,"l":22677.5,"c":22684.5,"v":58.014}
{"ts":1659433380000,"o":22684.5,"h":22687.5,"l":22674,"c":22684,"v":73.814}
{"ts":1659433440000,"o":22684,"h":22684.5,"l":22673.5,"c":22674.5,"v":78.744}
{"ts":1659433500000,"o":22674.5,"h":22700,"l":22670,"c":22700,"v":181.296}
{"ts":1659433560000,"o":22700,"h":22702.5,"l":22692,"c":22699,"v":59.202}
{"ts":1659433620000,"o":22699,"h":22699.5,"l":22694.5,"c":22697.5,"v":50.367}
{"ts":1659433680000,"o":22697.5,"h":22708,"l":22697.5,"c":22703,"v":127.26}
{"ts":1659433740000,"o":22703,"h":22739,"l":22703,"c":22738.5,"v":77.377}
{"ts":1659433800000,"o":22738.5,"h":22738.5,"l":22725,"c":22729,"v":71.967}
{"ts":1659433860000,"o":22729,"h":22732.5,"l":22717,"c":22732,"v":34.685}
{"ts":1659433920000,"o":22732,"h":22732.5,"l":22708,"c":22715.5,"v":50.184}
{"ts":1659433980000,"o":22715.5,"h":22716,"l":22690,"c":22704.5,"v":92.048}
{"ts":1659434040000,"o":22704.5,"h":22704.5,"l":22693.5,"c":22694,"v":43.201}
{"ts":1659434100000,"o":22694,"h":22701.5,"l":22651.5,"c":22652,"v":104.812}
{"ts":1659434160000,"o":22652,"h":22730,"l":22651.5,"c":22720.5,"v":147.75}
{"ts":1659434220000,"o":22720.5,"h":22728.5,"l":22700,"c":22700,"v":135.416}
{"ts":1659434280000,"o":22700,"h":22720,"l":22700,"c":22713,"v":40.283}
{"ts":1659434340000,"o":22713,"h":22713.5,"l":22698.5,"c":22701.5,"v":67.022}
{"ts":1659434400000,"o":22701.5,"h":22708.5,"l":22691,"c":22703,"v":74.382}
{"ts":1659434460000,"o":22703,"h":22703,"l":22692,"c":22693,"v":36.02}
{"ts":1659434520000,"o":22693,"h":22693.5,"l":22672.5,"c":22685.5,"v":71.094}
{"ts":1659434580000,"o":22685.5,"h":22690,"l":22670,"c":22684,"v":55.978}
{"ts":1659434640000,"o":22684,"h":22703.5,"l":22684,"c":22703,"v":28.068}
{"ts":1659434700000,"o":22703,"h":22710,"l":22690.5,"c":22710,"v":34.727}
{"ts":1659434760000,"o":22710,"h":22725,"l":22709.5,"c":22725,"v":95.772}
{"ts":1659434820000,"o":22725,"h":22728,"l":22724.5,"c":22725,"v":46.247}
{"ts":1659434880000,"o":22725,"h":22736,"l":22725,"c":22736,"v":43.855}
{"ts":1659434940000,"o":22736,"h":22751,"l":22732,"c":22738.5,"v":86.569}
{"ts":1659435000000,"o":22738.5,"h":22751,"l":22734.5,"c":22741,"v":57.379}
{"ts":1659435060000,"o":22741,"h":22749,"l":22728.5,"c":22748.5,"v":31.499}
{"ts":1659435120000,"o":22748.5,"h":22775,"l":22748.5,"c":22764,"v":311.235}
{"ts":1659435180000,"o":22764,"h":22781.5,"l":22760,"c":22781.5,"v":155.515}
{"ts":1659435240000,"o":22781.5,"h":22809,"l":22781,"c":22799,"v":377.437}
{"ts":1659435300000,"o":22799,"h":22801.5,"l":22771,"c":22771.5,"v":97.067}
{"ts":1659435360000,"o":22771.5,"h":22783,"l":22767,"c":22783,"v":94.608}
{"ts":1659435420000,"o":22783,"h":22783,"l":22756,"c":22761.5,"v":138.251}
{"ts":1659435480000,"o":22761.5,"h":22764.5,"l":22749.5,"c":22764.5,"v":117.986}
{"ts":1659435540000,"o":22764.5,"h":22769.5,"l":22751,"c":22760,"v":42.528}
{"ts":1659435600000,"o":22760,"h":22768,"l":22759.5,"c":22764.5,"v":97.129}
{"ts":1659435660000,"o":22764.5,"h":22782,"l":22764.5,"c":22778,"v":37.68}
{"ts":1659435720000,"o":22778,"h":22788,"l":22774,"c":22779.5,"v":35.053}
{"ts":1659435780000,"o":22779.5,"h":22785,"l":22779.5,"c":22784,"v":20.578}
{"ts":1659435840000,"o":22784,"h":22785.5,"l":22772.5,"c":22779.5,"v":41.175}
{"ts":1659435900000,"o":22779.5,"h":22785,"l":22775.5,"c":22775.5,"v":54.245}
{"ts":1659435960000,"o":22775.5,"h":22781,"l":22770,"c":22780,"v":20.066}
{"ts":1659436020000,"o":22780,"h":22780,"l":22757.5,"c":22760.5,"v":85.311}
{"ts":1659436080000,"o":22760.5,"h":22763,"l":22738.5,"c":22755,"v":55.68}
{"ts":1659436140000,"o":22755,"h":22766,"l":22742.5,"c":22761.5,"v":62.257}
{"ts":1659436200000,"o":22761.5,"h":22769,"l":22752,"c":22769,"v":93.751}
{"ts":1659436260000,"o":22769,"h":22786.5,"l":22767,"c":22779.5,"v":60.606}
{"ts":1659436320000,"o":22779.5,"h":22782.5,"l":22774,"c":22778.5,"v":25.498}
{"ts":1659436380000,"o":22778.5,"h":22778.5,"l":22762,"c":22770,"v":35.166}
{"ts":1659436440000,"o":22770,"h":22775,"l":22770,"c":22773.5,"v":19.892}
{"ts":1659436500000,"o":22773.5,"h":22776.5,"l":22762.5,"c":22776,"v":282.99}
{"ts":1659436560000,"o":22776,"h":22776,"l":22763,"c":22768.5,"v":43.594}
{"ts":1659436620000,"o":22768.5,"h":22786.5,"l":22768.5,"c":22783,"v":26.848}
{"ts":1659436680000,"o":22783,"h":22783,"l":22765,"c":22775.5,"v":31.543}
{"ts":1659436740000,"o":22775.5,"h":22775.5,"l":22765,"c":22765.5,"v":11.99}
{"ts":1659436800000,"o":22765.5,"h":22765.5,"l":22762,"c":22764.5,"v":23.85}
{"ts":1659436860000,"o":22764.5,"h":22765,"l":22751.5,"c":22760,"v":47.193}
{"ts":1659436920000,"o":22760,"h":22780,"l":22760,"c":22780,"v":58.84}
{"ts":1659436980000,"o":22780,"h":22786.5,"l":22779.5,"c":22785.5,"v":22.221}
{"ts":1659437040000,"o":22785.5,"h":22791.5,"l":22780,"c":22791.5,"v":53.872}
{"ts":1659437100000,"o":22791.5,"h":22797,"l":22790,"c":22790,"v":45.588}
{"ts":1659437160000,"o":22790,"h":22845,"l":22790,"c":22831.5,"v":282.064}
{"ts":1659437220000,"o":22831.5,"h":22831.5,"l":22816,"c":22822.5,"v":139.567}
{"ts":1659437280000,"o":22822.5,"h":22839.5,"l":22821,"c":22836,"v":178.028}
{"ts":1659437340000,"o":22836,"h":22850.5,"l":22833,"c":22834.5,"v":163.766}
{"ts":1659437400000,"o":22834.5,"h":22836.5,"l":22828.5,"c":22836,"v":53.345}
{"ts":1659437460000,"o":22836,"h":22847.5,"l":22836,"c":22847,"v":53.7}
{"ts":1659437520000,"o":22847,"h":22847.5,"l":22828.5,"c":22830,"v":60.168}
{"ts":1659437580000,"o":22830,"h":22830.5,"l":22808.5,"c":22819.5,"v":61.867}
{"ts":1659437640000,"o":22819.5,"h":22820,"l":22805,"c":22810.5,"v":46.964}
{"ts":1659437700000,"o":22810.5,"h":22811,"l":22805,"c":22808.5,"v":29.981}
{"ts":1659437760000,"o":22808.5,"h":22814.5,"l":22807,"c":22814.5,"v":28.218}
{"ts":1659437820000,"o":22814.5,"h":22831,"l":22814.5,"c":22829.5,"v":78.92}
{"ts":1659437880000,"o":22829.5,"h":22834.5,"l":22821.5,"c":22834.5,"v":21.803}
{"ts":1659437940000,"o":22834.5,"h":22844,"l":22827.5,"c":22841.5,"v":45.027}
{"ts":1659438000000,"o":22841.5,"h":22847.5,"l":22835.5,"c":22835.5,"v":58.975}
{"ts":1659438060000,"o":22835.5,"h":22864,"l":22831,"c":22862.5,"v":182.062}
{"ts":1659438120000,"o":22862.5,"h":22880,"l":22862,"c":22874.5,"v":273.088}
{"ts":1659438180000,"o":22874.5,"h":22895,"l":22872,"c":22872.5,"v":271.806}
{"ts":1659438240000,"o":22872.5,"h":22873,"l":22855.5,"c":22856,"v":101.956}
{"ts":1659438300000,"o":22856,"h":22866,"l":22842,"c":22859.5,"v":58.913}
{"ts":1659438360000,"o":22859.5,"h":22864,"l":22850.5,"c":22864,"v":86.465}
{"ts":1659438420000,"o":22864,"h":22876.5,"l":22861.5,"c":22876.5,"v":87.416}
{"ts":1659438480000,"o":22876.5,"h":22876.5,"l":22863.5,"c":22866,"v":73.89}
{"ts":1659438540000,"o":22866,"h":22869,"l":22863,"c":22869,"v":34.86}
{"ts":1659438600000,"o":22869,"h":22869,"l":22858,"c":22867.5,"v":72.352}
{"ts":1659438660000,"o":22867.5,"h":22885,"l":22865,"c":22876.5,"v":120.296}
{"ts":1659438720000,"o":22876.5,"h":22876.5,"l":22874,"c":22874,"v":28.116}
{"ts":1659438780000,"o":22874,"h":22874.5,"l":22861.5,"c":22874.5,"v":68.442}
{"ts":1659438840000,"o":22874.5,"h":22875,"l":22858,"c":22858,"v":73.323}
{"ts":1659438900000,"o":22858,"h":22866.5,"l":22841.5,"c":22851,"v":111.211}
{"ts":1659438960000,"o":22851,"h":22857.5,"l":22842.5,"c":22857,"v":55.503}
{"ts":1659439020000,"o":22857,"h":22885,"l":22857,"c":22885,"v":52.849}
{"ts":1659439080000,"o":22885,"h":22924,"l":22884.5,"c":22918.5,"v":375.998}
{"ts":1659439140000,"o":22918.5,"h":22919,"l":22907.5,"c":22908,"v":104.092}
{"ts":1659439200000,"o":22908,"h":22912,"l":22904,"c":22906,"v":115.562}
{"ts":1659439260000,"o":22906,"h":22906.5,"l":22889.5,"c":22889.5,"v":76.011}
{"ts":1659439320000,"o":22889.5,"h":22898.5,"l":22880,"c":22895,"v":55.975}
{"ts":1659439380000,"o":22895,"h":22895,"l":22887.5,"c":22887.5,"v":30.797}
{"ts":1659439440000,"o":22887.5,"h":22909.5,"l":22887.5,"c":22909.5,"v":43.827}
{"ts":1659439500000,"o":22909.5,"h":22925,"l":22893,"c":22893,"v":167.969}
{"ts":1659439560000,"o":22893,"h":22904,"l":22890,"c":22900,"v":116.057}
{"ts":1659439620000,"o":22900,"h":22900,"l":22890,"c":22890.5,"v":24.851}
{"ts":1659439680000,"o":22890.5,"h":22890.5,"l":22864,"c":22867.5,"v":84.961}
{"ts":1659439740000,"o":22867.5,"h":22880,"l":22867,"c":22879.5,"v":71.118}
{"ts":1659439800000,"o":22879.5,"h":22880,"l":22871,"c":22871,"v":59.381}
{"ts":1659439860000,"o":22871,"h":22871.5,"l":22861.5,"c":22862,"v":137.794}
{"ts":1659439920000,"o":22862,"h":22877,"l":22861.5,"c":22877,"v":64.234}
{"ts":1659439980000,"o":22877,"h":22897.5,"l":22877,"c":22891,"v":40.897}
{"ts":1659440040000,"o":22891,"h":22930,"l":22891,"c":22926,"v":429.782}
{"ts":1659440100000,"o":22926,"h":22926.5,"l":22902.5,"c":22919.5,"v":93.159}
{"ts":1659440160000,"o":22919.5,"h":22920,"l":22900,"c":22903.5,"v":90.739}
{"ts":1659440220000,"o":22903.5,"h":22904,"l":22895,"c":22902.5,"v":34.45}
{"ts":1659440280000,"o":22902.5,"h":22903,"l":22891,"c":22891,"v":44.392}
{"ts":1659440340000,"o":22891,"h":22924,"l":22890.5,"c":22917.5,"v":82.824}
{"ts":1659440400000,"o":22917.5,"h":22962,"l":22915,"c":22947,"v":442.585}
{"ts":1659440460000,"o":22947,"h":22950.5,"l":22936.5,"c":22947.5,"v":204.666}
{"ts":1659440520000,"o":22947.5,"h":22947.5,"l":22904,"c":22921.5,"v":131.477}
{"ts":1659440580000,"o":22921.5,"h":22922,"l":22907,"c":22918.5,"v":35.675}
{"ts":1659440640000,"o":22918.5,"h":22918.5,"l":22890.5,"c":22893,"v":85.726}
{"ts":1659440700000,"o":22893,"h":22912.5,"l":22893,"c":22912,"v":37.262}
{"ts":1659440760000,"o":22912,"h":22920,"l":22911,"c":22912.5,"v":36.724}
{"ts":1659440820000,"o":22912.5,"h":22923.5,"l":22912,"c":22923.5,"v":92.525}
{"ts":1659440880000,"o":22923.5,"h":22923.5,"l":22883,"c":22883,"v":100.638}
{"ts":1659440940000,"o":22883,"h":22910,"l":22883,"c":22910,"v":52.824}
{"ts":1659441000000,"o":22910,"h":22918.5,"l":22909.5,"c":22914.5,"v":34.684}
{"ts":1659441060000,"o":22914.5,"h":22923,"l":22914.5,"c":22917,"v":65.493}
{"ts":1659441120000,"o":22917,"h":22923,"l":22916.5,"c":22922.5,"v":30.968}
{"ts":1659441180000,"o":22922.5,"h":22930,"l":22902,"c":22902,"v":122.413}
{"ts":1659441240000,"o":22902,"h":22902.5,"l":22876,"c":22880.5,"v":102.659}
{"ts":1659441300000,"o":22880.5,"h":22880.5,"l":22862,"c":22864.5,"v":161.436}
{"ts":1659441360000,"o":22864.5,"h":22871.5,"l":22854,"c":22868,"v":158.213}
{"ts":1659441420000,"o":22868,"h":22868.5,"l":22857.5,"c":22863,"v":82.117}
{"ts":1659441480000,"o":22863,"h":22864,"l":22854.5,"c":22856.5,"v":65.215}
{"ts":1659441540000,"o":22856.5,"h":22869.5,"l":22854.5,"c":22865.5,"v":42.361}
{"ts":1659441600000,"o":22865.5,"h":22875,"l":22857.5,"c":22875,"v":49.622}
{"ts":1659441660000,"o":22875,"h":22887.5,"l":22874.5,"c":22887.5,"v":62.892}
{"ts":1659441720000,"o":22887.5,"h":22893.5,"l":22881,"c":22890,"v":79.1}
{"ts":1659441780000,"o":22890,"h":22890.5,"l":22862.5,"c":22862.5,"v":48.209}
{"ts":1659441840000,"o":22862.5,"h":22886.5,"l":22862.5,"c":22886,"v":59.617}
{"ts":1659441900000,"o":22886,"h":22887,"l":22886,"c":22887,"v":19.116}
{"ts":1659441960000,"o":22887,"h":22892,"l":22886.5,"c":22890,"v":31.271}
{"ts":1659442020000,"o":22890,"h":22890,"l":22856,"c":22857.5,"v":88.617}
{"ts":1659442080000,"o":22857.5,"h":22858,"l":22836.5,"c":22836.5,"v":117.878}
{"ts":1659442140000,"o":22836.5,"h":22865,"l":22836.5,"c":22864.5,"v":98.789}
{"ts":1659442200000,"o":22864.5,"h":22878.5,"l":22864.5,"c":22875.5,"v":72.346}
{"ts":1659442260000,"o":22875.5,"h":22876,"l":22860,"c":22860,"v":20.954}
{"ts":1659442320000,"o":22860,"h":22860,"l":22832.5,"c":22849.5,"v":101.218}
{"ts":1659442380000,"o":22849.5,"h":22854,"l":22840,"c":22840,"v":53.407}
{"ts":1659442440000,"o":22840,"h":22850,"l":22840,"c":22843.5,"v":38.094}
{"ts":1659442500000,"o":22843.5,"h":22850,"l":22833.5,"c":22833.5,"v":43.591}
{"ts":1659442560000,"o":22833.5,"h":22834,"l":22818.5,"c":22818.5,"v":132.226}
{"ts":1659442620000,"o":22818.5,"h":22844,"l":22818.5,"c":22823.5,"v":82.768}
{"ts":1659442680000,"o":22823.5,"h":22830,"l":22823.5,"c":22825,"v":39.047}
{"ts":1659442740000,"o":22825,"h":22833.5,"l":22812,"c":22812.5,"v":91.132}
{"ts":1659442800000,"o":22812.5,"h":22820,"l":22805,"c":22805,"v":134.183}
{"ts":1659442860000,"o":22805,"h":22815.5,"l":22805,"c":22810,"v":84.639}
{"ts":1659442920000,"o":22810,"h":22810,"l":22780,"c":22793.5,"v":240.852}
{"ts":1659442980000,"o":22793.5,"h":22833,"l":22791.5,"c":22830,"v":147.463}
{"ts":1659443040000,"o":22830,"h":22862.5,"l":22818.5,"c":22854.5,"v":110.189}
{"ts":1659443100000,"o":22854.5,"h":22862.5,"l":22842,"c":22862,"v":145.538}
{"ts":1659443160000,"o":22862,"h":22868.5,"l":22855,"c":22868,"v":72.088}
{"ts":1659443220000,"o":22868,"h":22868,"l":22855,"c":22855.5,"v":65.156}
{"ts":1659443280000,"o":22855.5,"h":22855.5,"l":22840.5,"c":22841,"v":40.572}
{"ts":1659443340000,"o":22841,"h":22859,"l":22840.5,"c":22846.5,"v":102.87}
{"ts":1659443400000,"o":22846.5,"h":22856,"l":22844.5,"c":22856,"v":22.322}
{"ts":1659443460000,"o":22856,"h":22865,"l":22856,"c":22863,"v":31.174}
{"ts":1659443520000,"o":22863,"h":22863,"l":22847,"c":22847.5,"v":15.056}
{"ts":1659443580000,"o":22847.5,"h":22847.5,"l":22763.5,"c":22779.5,"v":409.853}
{"ts":1659443640000,"o":22779.5,"h":22790,"l":22764.5,"c":22764.5,"v":185.713}
{"ts":1659443700000,"o":22764.5,"h":22784,"l":22763,"c":22782.5,"v":98.543}
{"ts":1659443760000,"o":22782.5,"h":22799,"l":22782.5,"c":22798,"v":96.28}
{"ts":1659443820000,"o":22798,"h":22798,"l":22771.5,"c":22771.5,"v":77.401}
{"ts":1659443880000,"o":22771.5,"h":22772,"l":22757.5,"c":22760.5,"v":243.758}
{"ts":1659443940000,"o":22760.5,"h":22770,"l":22757.5,"c":22769.5,"v":85.149}
{"ts":1659444000000,"o":22769.5,"h":22778,"l":22742.5,"c":22746.5,"v":194.503}
{"ts":1659444060000,"o":22746.5,"h":22774.5,"l":22746.5,"c":22767,"v":81.794}
{"ts":1659444120000,"o":22767,"h":22774,"l":22756,"c":22772.5,"v":198.845}
{"ts":1659444180000,"o":22772.5,"h":22773,"l":22756,"c":22772.5,"v":43.123}
{"ts":1659444240000,"o":22772.5,"h":22793,"l":22772.5,"c":22783.5,"v":60.169}
{"ts":1659444300000,"o":22783.5,"h":22783.5,"l":22746.5,"c":22769,"v":133.869}
{"ts":1659444360000,"o":22769,"h":22773,"l":22753.5,"c":22773,"v":47.101}
{"ts":1659444420000,"o":22773,"h":22773.5,"l":22741,"c":22741,"v":60.717}
{"ts":1659444480000,"o":22741,"h":22754.5,"l":22732,"c":22736,"v":104.417}
{"ts":1659444540000,"o":22736,"h":22738,"l":22701,"c":22716,"v":591.152}
{"ts":1659444600000,"o":22716,"h":22729.5,"l":22688.5,"c":22729.5,"v":403.959}
{"ts":1659444660000,"o":22729.5,"h":22735,"l":22706,"c":22721.5,"v":121.135}
{"ts":1659444720000,"o":22721.5,"h":22722,"l":22705,"c":22710.5,"v":171.479}
{"ts":1659444780000,"o":22710.5,"h":22710.5,"l":22664,"c":22693.5,"v":268.332}
{"ts":1659444840000,"o":22693.5,"h":22700,"l":22670,"c":22675.5,"v":140.575}
{"ts":1659444900000,"o":22675.5,"h":22690,"l":22663,"c":22663.5,"v":242.066}
{"ts":1659444960000,"o":22663.5,"h":22701.5,"l":22660,"c":22701.5,"v":224.259}
{"ts":1659445020000,"o":22701.5,"h":22731.5,"l":22690.5,"c":22714.5,"v":197.121}
{"ts":1659445080000,"o":22714.5,"h":22727,"l":22713,"c":22718,"v":133.657}
{"ts":1659445140000,"o":22718,"h":22730.5,"l":22716,"c":22728.5,"v":267.867}
{"ts":1659445200000,"o":22728.5,"h":22738.5,"l":22714,"c":22738.5,"v":91.554}
{"ts":1659445260000,"o":22738.5,"h":22742,"l":22735,"c":22735,"v":66.283}
{"ts":1659445320000,"o":22735,"h":22742,"l":22730,"c":22735,"v":119.731}
{"ts":1659445380000,"o":22735,"h":22742,"l":22734,"c":22742,"v":59.92}
{"ts":1659445440000,"o":22742,"h":22750,"l":22738,"c":22750,"v":90.203}
{"ts":1659445500000,"o":22750,"h":22790,"l":22750,"c":22789.5,"v":312.906}
{"ts":1659445560000,"o":22789.5,"h":22790,"l":22775.5,"c":22784,"v":148.923}
{"ts":1659445620000,"o":22784,"h":22784,"l":22768,"c":22774.5,"v":112.857}
{"ts":1659445680000,"o":22774.5,"h":22774.5,"l":22755,"c":22761,"v":118.626}
{"ts":1659445740000,"o":22761,"h":22793,"l":22761,"c":22793,"v":152.141}
{"ts":1659445800000,"o":22793,"h":22828,"l":22792.5,"c":22825,"v":433.654}
{"ts":1659445860000,"o":22825,"h":22844,"l":22824.5,"c":22833.5,"v":202.112}
{"ts":1659445920000,"o":22833.5,"h":22857,"l":22833.5,"c":22849.5,"v":168.595}
{"ts":1659445980000,"o":22849.5,"h":22850,"l":22817,"c":22826,"v":194.882}
{"ts":1659446040000,"o":22826,"h":22826.5,"l":22817,"c":22822.5,"v":39.275}
{"ts":1659446100000,"o":22822.5,"h":22823,"l":22810.5,"c":22811,"v":60.398}
{"ts":1659446160000,"o":22811,"h":22811,"l":22765.5,"c":22779,"v":184.642}
{"ts":1659446220000,"o":22779,"h":22799,"l":22760,"c":22798.5,"v":163.756}
{"ts":1659446280000,"o":22798.5,"h":22810,"l":22785.5,"c":22791.5,"v":101.764}
{"ts":1659446340000,"o":22791.5,"h":22801,"l":22791.5,"c":22800.5,"v":64.87}
{"ts":1659446400000,"o":22800.5,"h":22801,"l":22787,"c":22787,"v":88.465}
{"ts":1659446460000,"o":22787,"h":22792.5,"l":22759.5,"c":22759.5,"v":104.429}
{"ts":1659446520000,"o":22759.5,"h":22774,"l":22752.5,"c":22774,"v":67.499}
{"ts":1659446580000,"o":22774,"h":22794.5,"l":22773.5,"c":22784.5,"v":55.016}
{"ts":1659446640000,"o":22784.5,"h":22788.5,"l":22780,"c":22788.5,"v":32.092}
{"ts":1659446700000,"o":22788.5,"h":22794,"l":22788,"c":22794,"v":19.974}
{"ts":1659446760000,"o":22794,"h":22823,"l":22793.5,"c":22813,"v":87.744}
{"ts":1659446820000,"o":22813,"h":22817.5,"l":22795,"c":22795,"v":37.701}
{"ts":1659446880000,"o":22795,"h":22798.5,"l":22767.5,"c":22767.5,"v":45.239}
{"ts":1659446940000,"o":22767.5,"h":22788.5,"l":22764,"c":22788,"v":137.373}
{"ts":1659447000000,"o":22788,"h":22824.5,"l":22727.5,"c":22742.5,"v":228.133}
{"ts":1659447060000,"o":22742.5,"h":22848,"l":22723.5,"c":22843,"v":489.575}
{"ts":1659447120000,"o":22843,"h":22874.5,"l":22786,"c":22828.5,"v":460.888}
{"ts":1659447180000,"o":22828.5,"h":22848,"l":22828.5,"c":22843,"v":183.423}
{"ts":1659447240000,"o":22843,"h":22843.5,"l":22780.5,"c":22825.5,"v":245.263}
{"ts":1659447300000,"o":22825.5,"h":22834.5,"l":22751,"c":22768.5,"v":245.455}
{"ts":1659447360000,"o":22768.5,"h":22809.5,"l":22760,"c":22807.5,"v":130.623}
{"ts":1659447420000,"o":22807.5,"h":22833.5,"l":22803,"c":22803,"v":141.73}
{"ts":1659447480000,"o":22803,"h":22803,"l":22756,"c":22785,"v":108.38}
{"ts":1659447540000,"o":22785,"h":22838,"l":22784.5,"c":22831.5,"v":132.866}
{"ts":1659447600000,"o":22831.5,"h":22838,"l":22809,"c":22835,"v":133.023}
{"ts":1659447660000,"o":22835,"h":22840,"l":22820.5,"c":22839,"v":166.254}
{"ts":1659447720000,"o":22839,"h":22854,"l":22824,"c":22833,"v":137.828}
{"ts":1659447780000,"o":22833,"h":22833.5,"l":22765,"c":22767,"v":158.814}
{"ts":1659447840000,"o":22767,"h":22784.5,"l":22763.5,"c":22776,"v":118.462}
{"ts":1659447900000,"o":22776,"h":22843,"l":22772,"c":22840,"v":137.156}
{"ts":1659447960000,"o":22840,"h":22850,"l":22826,"c":22844.5,"v":101.251}
{"ts":1659448020000,"o":22844.5,"h":22845,"l":22825,"c":22836.5,"v":57.821}
{"ts":1659448080000,"o":22836.5,"h":22836.5,"l":22812,"c":22812.5,"v":57.283}
{"ts":1659448140000,"o":22812.5,"h":22812.5,"l":22772,"c":22780.5,"v":231.362}
{"ts":1659448200000,"o":22780.5,"h":22801,"l":22767.5,"c":22777.5,"v":111.386}
{"ts":1659448260000,"o":22777.5,"h":22815,"l":22766,"c":22794.5,"v":68.781}
{"ts":1659448320000,"o":22794.5,"h":22794.5,"l":22767.5,"c":22767.5,"v":95.174}
{"ts":1659448380000,"o":22767.5,"h":22774,"l":22733.5,"c":22742.5,"v":186.861}
{"ts":1659448440000,"o":22742.5,"h":22758.5,"l":22736,"c":22741.5,"v":93.273}
{"ts":1659448500000,"o":22741.5,"h":22741.5,"l":22697,"c":22714,"v":454.537}
{"ts":1659448560000,"o":22714,"h":22724,"l":22709,"c":22715.5,"v":99.931}
{"ts":1659448620000,"o":22715.5,"h":22774.5,"l":22715,"c":22759.5,"v":262.495}
{"ts":1659448680000,"o":22759.5,"h":22808.5,"l":22759.5,"c":22805,"v":201.925}
{"ts":1659448740000,"o":22805,"h":22806,"l":22772,"c":22788.5,"v":103.88}
{"ts":1659448800000,"o":22788.5,"h":22799,"l":22760.5,"c":22763.5,"v":168.94}
{"ts":1659448860000,"o":22763.5,"h":22791.5,"l":22755,"c":22783,"v":92.402}
{"ts":1659448920000,"o":22783,"h":22783.5,"l":22735,"c":22758,"v":68.756}
{"ts":1659448980000,"o":22758,"h":22769,"l":22752,"c":22758.5,"v":43.02}
{"ts":1659449040000,"o":22758.5,"h":22768,"l":22740,"c":22742,"v":38.762}
{"ts":1659449100000,"o":22742,"h":22758,"l":22731,"c":22751.5,"v":183.786}
{"ts":1659449160000,"o":22751.5,"h":22776,"l":22740,"c":22775.5,"v":59.468}
{"ts":1659449220000,"o":22775.5,"h":22777,"l":22734,"c":22749.5,"v":60.343}
{"ts":1659449280000,"o":22749.5,"h":22750,"l":22721.5,"c":22731.5,"v":201.99}
{"ts":1659449340000,"o":22731.5,"h":22732.5,"l":22712,"c":22712.5,"v":223.214}
{"ts":1659449400000,"o":22712.5,"h":22713,"l":22650,"c":22694.5,"v":782.013}
{"ts":1659449460000,"o":22694.5,"h":22753,"l":22694,"c":22739,"v":258.582}
{"ts":1659449520000,"o":22739,"h":22763.5,"l":22716,"c":22763.5,"v":220.505}
{"ts":1659449580000,"o":22763.5,"h":22763.5,"l":22726,"c":22728.5,"v":107.616}
{"ts":1659449640000,"o":22728.5,"h":22762.5,"l":22728,"c":22758.5,"v":85.883}
{"ts":1659449700000,"o":22758.5,"h":22810,"l":22753.5,"c":22800.5,"v":323.352}
{"ts":1659449760000,"o":22800.5,"h":22801,"l":22777.5,"c":22785,"v":75.707}
{"ts":1659449820000,"o":22785,"h":22793.5,"l":22766.5,"c":22783,"v":102.524}
{"ts":1659449880000,"o":22783,"h":22787,"l":22770,"c":22780,"v":145.627}
{"ts":1659449940000,"o":22780,"h":22792.5,"l":22771,"c":22792,"v":145.092}
{"ts":1659450000000,"o":22792,"h":22810,"l":22792,"c":22809.5,"v":71.177}
{"ts":1659450060000,"o":22809.5,"h":22811.5,"l":22775,"c":22783,"v":87.583}
{"ts":1659450120000,"o":22783,"h":22789,"l":22770,"c":22770.5,"v":37.732}
{"ts":1659450180000,"o":22770.5,"h":22780,"l":22753,"c":22759.5,"v":57.636}
{"ts":1659450240000,"o":22759.5,"h":22760,"l":22728,"c":22745,"v":120.186}
{"ts":1659450300000,"o":22745,"h":22783.5,"l":22743.5,"c":22777,"v":57.571}
{"ts":1659450360000,"o":22777,"h":22793,"l":22764.5,"c":22789.5,"v":86.807}
{"ts":1659450420000,"o":22789.5,"h":22805.5,"l":22789.5,"c":22795,"v":93.628}
{"ts":1659450480000,"o":22795,"h":22900,"l":22795,"c":22895,"v":652.438}
{"ts":1659450540000,"o":22895,"h":23076.5,"l":22891.5,"c":23070,"v":2390.311}
{"ts":1659450600000,"o":23070,"h":23127,"l":22905.5,"c":22905.5,"v":2208.497}
{"ts":1659450660000,"o":22905.5,"h":22905.5,"l":22809,"c":22833,"v":1116.841}
{"ts":1659450720000,"o":22833,"h":22874,"l":22832.5,"c":22835,"v":393.157}
{"ts":1659450780000,"o":22835,"h":22847.5,"l":22731,"c":22772.5,"v":868.807}
{"ts":1659450840000,"o":22772.5,"h":22798,"l":22700,"c":22729.5,"v":722.796}
{"ts":1659450900000,"o":22729.5,"h":22766.5,"l":22719,"c":22735.5,"v":364.238}
{"ts":1659450960000,"o":22735.5,"h":22805,"l":22733.5,"c":22789,"v":545.887}
{"ts":1659451020000,"o":22789,"h":22820,"l":22762.5,"c":22796,"v":306.73}
{"ts":1659451080000,"o":22796,"h":22865,"l":22796,"c":22834.5,"v":537.102}
{"ts":1659451140000,"o":22834.5,"h":22914.5,"l":22834.5,"c":22862,"v":494.132}
{"ts":1659451200000,"o":22862,"h":22880,"l":22792.5,"c":22809.5,"v":333.852}
{"ts":1659451260000,"o":22809.5,"h":22862.5,"l":22807.5,"c":22850,"v":144.358}
{"ts":1659451320000,"o":22850,"h":22898,"l":22830.5,"c":22898,"v":220.705}
{"ts":1659451380000,"o":22898,"h":22979,"l":22895.5,"c":22899.5,"v":864.426}
{"ts":1659451440000,"o":22899.5,"h":22958.5,"l":22895.5,"c":22937.5,"v":374.009}
{"ts":1659451500000,"o":22937.5,"h":22942.5,"l":22900,"c":22905,"v":308.072}
{"ts":1659451560000,"o":22905,"h":22923.5,"l":22905,"c":22919.5,"v":162.754}
{"ts":1659451620000,"o":22919.5,"h":23035.5,"l":22917,"c":22993.5,"v":660.375}
{"ts":1659451680000,"o":22993.5,"h":23000,"l":22952.5,"c":22999.5,"v":325.75}
{"ts":1659451740000,"o":22999.5,"h":23084,"l":22971.5,"c":23075,"v":541.007}
{"ts":1659451800000,"o":23075,"h":23150,"l":23058,"c":23095,"v":1295.889}
{"ts":1659451860000,"o":23095,"h":23095.5,"l":23000,"c":23028,"v":569.494}
{"ts":1659451920000,"o":23028,"h":23075,"l":23013,"c":23050.5,"v":436.051}
{"ts":1659451980000,"o":23050.5,"h":23090,"l":23039,"c":23079.5,"v":323.291}
{"ts":1659452040000,"o":23079.5,"h":23088,"l":23038.5,"c":23038.5,"v":227.931}
{"ts":1659452100000,"o":23038.5,"h":23045.5,"l":22985,"c":22987.5,"v":491.371}
{"ts":1659452160000,"o":22987.5,"h":23028.5,"l":22970,"c":23007,"v":334.74}
{"ts":1659452220000,"o":23007,"h":23051,"l":22995,"c":23002,"v":197.477}
{"ts":1659452280000,"o":23002,"h":23008,"l":22975,"c":22996,"v":280.771}
{"ts":1659452340000,"o":22996,"h":23017,"l":22994,"c":23008.5,"v":157.499}
{"ts":1659452400000,"o":23008.5,"h":23041.5,"l":23002.5,"c":23003,"v":244.328}
{"ts":1659452460000,"o":23003,"h":23029.5,"l":22994.5,"c":22994.5,"v":213.02}
{"ts":1659452520000,"o":22994.5,"h":23013,"l":22990,"c":23010,"v":105.469}
{"ts":1659452580000,"o":23010,"h":23050,"l":23009.5,"c":23021.5,"v":262.504}
{"ts":1659452640000,"o":23021.5,"h":23083,"l":23018,"c":23065.5,"v":295.415}
{"ts":1659452700000,"o":23065.5,"h":23080.5,"l":23055.5,"c":23056,"v":245.108}
{"ts":1659452760000,"o":23056,"h":23074,"l":23003.5,"c":23014.5,"v":218.533}
{"ts":1659452820000,"o":23014.5,"h":23027,"l":22989,"c":22989.5,"v":160.2}
{"ts":1659452880000,"o":22989.5,"h":22989.5,"l":22930,"c":22958,"v":561.92}
{"ts":1659452940000,"o":22958,"h":22990.5,"l":22955,"c":22976.5,"v":96.445}
{"ts":1659453000000,"o":22976.5,"h":22977,"l":22941,"c":22941.5,"v":158.923}
{"ts":1659453060000,"o":22941.5,"h":22946.5,"l":22930.5,"c":22939,"v":168.606}
{"ts":1659453120000,"o":22939,"h":22949,"l":22890.5,"c":22915,"v":609.865}
{"ts":1659453180000,"o":22915,"h":22915.5,"l":22871,"c":22875,"v":291.832}
{"ts":1659453240000,"o":22875,"h":22891.5,"l":22865.5,"c":22866,"v":242.826}
{"ts":1659453300000,"o":22866,"h":22914.5,"l":22850.5,"c":22850.5,"v":243.76}
{"ts":1659453360000,"o":22850.5,"h":22878.5,"l":22814,"c":22818,"v":591.704}
{"ts":1659453420000,"o":22818,"h":22860,"l":22814,"c":22859.5,"v":205.147}
{"ts":1659453480000,"o":22859.5,"h":22901,"l":22845,"c":22900.5,"v":283.254}
{"ts":1659453540000,"o":22900.5,"h":22905,"l":22872,"c":22874,"v":240.586}
{"ts":1659453600000,"o":22874,"h":22880,"l":22830,"c":22846,"v":105.372}
{"ts":1659453660000,"o":22846,"h":22862.5,"l":22758,"c":22833.5,"v":593.618}
{"ts":1659453720000,"o":22833.5,"h":22845.5,"l":22800,"c":22803.5,"v":123.405}
{"ts":1659453780000,"o":22803.5,"h":22823,"l":22802,"c":22810.5,"v":241.642}
{"ts":1659453840000,"o":22810.5,"h":22837,"l":22810,"c":22831,"v":107.893}
{"ts":1659453900000,"o":22831,"h":22853.5,"l":22827.5,"c":22846.5,"v":96.277}
{"ts":1659453960000,"o":22846.5,"h":22883,"l":22846.5,"c":22878.5,"v":141.611}
{"ts":1659454020000,"o":22878.5,"h":22878.5,"l":22840,"c":22858.5,"v":100.799}
{"ts":1659454080000,"o":22858.5,"h":22866,"l":22840,"c":22865.5,"v":74.982}
{"ts":1659454140000,"o":22865.5,"h":22868,"l":22851.5,"c":22863.5,"v":71.509}
{"ts":1659454200000,"o":22863.5,"h":22870,"l":22822.5,"c":22822.5,"v":89.326}
{"ts":1659454260000,"o":22822.5,"h":22829.5,"l":22799.5,"c":22818,"v":167.634}
{"ts":1659454320000,"o":22818,"h":22841.5,"l":22817,"c":22830.5,"v":76.79}
{"ts":1659454380000,"o":22830.5,"h":22862,"l":22827.5,"c":22850,"v":69.062}
{"ts":1659454440000,"o":22850,"h":22874.5,"l":22844.5,"c":22874.5,"v":123.085}
{"ts":1659454500000,"o":22874.5,"h":22918.5,"l":22872.5,"c":22915.5,"v":405.377}
{"ts":1659454560000,"o":22915.5,"h":22929,"l":22905.5,"c":22922.5,"v":126.999}
{"ts":1659454620000,"o":22922.5,"h":22950,"l":22914,"c":22927.5,"v":239.547}
{"ts":1659454680000,"o":22927.5,"h":22948,"l":22927.5,"c":22933.5,"v":128.742}
{"ts":1659454740000,"o":22933.5,"h":22945.5,"l":22915,"c":22944.5,"v":154.537}
{"ts":1659454800000,"o":22944.5,"h":22957,"l":22934.5,"c":22947,"v":191.968}
{"ts":1659454860000,"o":22947,"h":22961.5,"l":22940,"c":22956.5,"v":117.982}
{"ts":1659454920000,"o":22956.5,"h":22966,"l":22951,"c":22959.5,"v":126.463}
{"ts":1659454980000,"o":22959.5,"h":22971,"l":22956,"c":22971,"v":156.877}
{"ts":1659455040000,"o":22971,"h":22971,"l":22944,"c":22953.5,"v":92.934}
{"ts":1659455100000,"o":22953.5,"h":22975.5,"l":22932.5,"c":22975.5,"v":225.391}
{"ts":1659455160000,"o":22975.5,"h":23016.5,"l":22971,"c":22971,"v":426.095}
{"ts":1659455220000,"o":22971,"h":22971.5,"l":22931.5,"c":22932,"v":128.245}
{"ts":1659455280000,"o":22932,"h":22938,"l":22931.5,"c":22931.5,"v":44.946}
{"ts":1659455340000,"o":22931.5,"h":22969,"l":22927.5,"c":22968.5,"v":135.453}
{"ts":1659455400000,"o":22968.5,"h":22978,"l":22960.5,"c":22960.5,"v":83.93}
{"ts":1659455460000,"o":22960.5,"h":22961,"l":22951.5,"c":22951.5,"v":41.818}
{"ts":1659455520000,"o":22951.5,"h":22974.5,"l":22951.5,"c":22959.5,"v":55.772}
{"ts":1659455580000,"o":22959.5,"h":22998.5,"l":22959.5,"c":22972.5,"v":114.591}
{"ts":1659455640000,"o":22972.5,"h":22984.5,"l":22972,"c":22984.5,"v":34.633}
{"ts":1659455700000,"o":22984.5,"h":22985,"l":22970,"c":22979.5,"v":63.152}
{"ts":1659455760000,"o":22979.5,"h":22982.5,"l":22954,"c":22975.5,"v":96.263}
{"ts":1659455820000,"o":22975.5,"h":22990.5,"l":22975.5,"c":22986.5,"v":56.452}
{"ts":1659455880000,"o":22986.5,"h":22990.5,"l":22960.5,"c":22962.5,"v":67.54}
{"ts":1659455940000,"o":22962.5,"h":22965,"l":22956.5,"c":22962,"v":76.049}
{"ts":1659456000000,"o":22962,"h":22972,"l":22932,"c":22951.5,"v":112.573}
{"ts":1659456060000,"o":22951.5,"h":22990,"l":22948,"c":22990,"v":64.554}
{"ts":1659456120000,"o":22990,"h":23032,"l":22972,"c":23028.5,"v":213.741}
{"ts":1659456180000,"o":23028.5,"h":23036,"l":22986,"c":22992.5,"v":243.336}
{"ts":1659456240000,"o":22992.5,"h":23017,"l":22992,"c":22997.5,"v":129.062}
{"ts":1659456300000,"o":22997.5,"h":23025.5,"l":22995,"c":23018,"v":98.099}
{"ts":1659456360000,"o":23018,"h":23042.5,"l":23011,"c":23030,"v":135.583}
{"ts":1659456420000,"o":23030,"h":23044,"l":23020.5,"c":23040,"v":111.6}
{"ts":1659456480000,"o":23040,"h":23044,"l":23026,"c":23033.5,"v":151.875}
{"ts":1659456540000,"o":23033.5,"h":23034,"l":23010,"c":23017,"v":116.747}
{"ts":1659456600000,"o":23017,"h":23022,"l":23007,"c":23021.5,"v":76.98}
{"ts":1659456660000,"o":23021.5,"h":23022,"l":23007,"c":23016.5,"v":39.983}
{"ts":1659456720000,"o":23016.5,"h":23034,"l":23016,"c":23034,"v":56.629}
{"ts":1659456780000,"o":23034,"h":23065,"l":23033.5,"c":23064,"v":183.802}
{"ts":1659456840000,"o":23064,"h":23098.5,"l":23064,"c":23080,"v":495.152}
{"ts":1659456900000,"o":23080,"h":23121,"l":23060,"c":23060,"v":337.533}
{"ts":1659456960000,"o":23060,"h":23075,"l":23027.5,"c":23068,"v":227.748}
{"ts":1659457020000,"o":23068,"h":23099,"l":23068,"c":23095,"v":95.604}
{"ts":1659457080000,"o":23095,"h":23107,"l":23088,"c":23088.5,"v":117.841}
{"ts":1659457140000,"o":23088.5,"h":23088.5,"l":23065,"c":23085.5,"v":71.798}
{"ts":1659457200000,"o":23085.5,"h":23121,"l":23077,"c":23120.5,"v":219.765}
{"ts":1659457260000,"o":23120.5,"h":23197,"l":23112,"c":23182,"v":1400.533}
{"ts":1659457320000,"o":23182,"h":23182,"l":23142.5,"c":23162,"v":243.415}
{"ts":1659457380000,"o":23162,"h":23180,"l":23154.5,"c":23156.5,"v":279.24}
{"ts":1659457440000,"o":23156.5,"h":23181.5,"l":23156,"c":23174,"v":91.552}
{"ts":1659457500000,"o":23174,"h":23203.5,"l":23170,"c":23184.5,"v":330.367}
{"ts":1659457560000,"o":23184.5,"h":23259,"l":23179,"c":23234,"v":1040.127}
{"ts":1659457620000,"o":23234,"h":23272,"l":23208,"c":23269.5,"v":593.929}
{"ts":1659457680000,"o":23269.5,"h":23282.5,"l":23231,"c":23259,"v":807.072}
{"ts":1659457740000,"o":23259,"h":23329,"l":23244.5,"c":23317.5,"v":901.513}
{"ts":1659457800000,"o":23317.5,"h":23397.5,"l":23313,"c":23313,"v":1282.45}
{"ts":1659457860000,"o":23313,"h":23313,"l":23264.5,"c":23272.5,"v":507.739}
{"ts":1659457920000,"o":23272.5,"h":23335,"l":23272.5,"c":23303.5,"v":471.269}
{"ts":1659457980000,"o":23303.5,"h":23330,"l":23290,"c":23292.5,"v":366.531}
{"ts":1659458040000,"o":23292.5,"h":23293,"l":23275,"c":23291,"v":254.264}
{"ts":1659458100000,"o":23291,"h":23309.5,"l":23280,"c":23287.5,"v":196.975}
{"ts":1659458160000,"o":23287.5,"h":23305.5,"l":23280,"c":23282.5,"v":145.692}
{"ts":1659458220000,"o":23282.5,"h":23300,"l":23281,"c":23294,"v":151.548}
{"ts":1659458280000,"o":23294,"h":23299,"l":23282,"c":23290.5,"v":92.617}
{"ts":1659458340000,"o":23290.5,"h":23350,"l":23290,"c":23350,"v":225.352}
{"ts":1659458400000,"o":23350,"h":23356,"l":23333.5,"c":23354.5,"v":222.511}
{"ts":1659458460000,"o":23354.5,"h":23467.5,"l":23350,"c":23376,"v":2010.261}
{"ts":1659458520000,"o":23376,"h":23378.5,"l":23341.5,"c":23357.5,"v":275.114}
{"ts":1659458580000,"o":23357.5,"h":23360.5,"l":23317.5,"c":23319.5,"v":303.513}
{"ts":1659458640000,"o":23319.5,"h":23349.5,"l":23319.5,"c":23349,"v":133.524}
{"ts":1659458700000,"o":23349,"h":23356,"l":23325.5,"c":23328,"v":152.957}
{"ts":1659458760000,"o":23328,"h":23330.5,"l":23300,"c":23300,"v":140.895}
{"ts":1659458820000,"o":23300,"h":23319.5,"l":23293.5,"c":23313,"v":128.043}
{"ts":1659458880000,"o":23313,"h":23317,"l":23291.5,"c":23309.5,"v":94.02}
{"ts":1659458940000,"o":23309.5,"h":23340,"l":23309.5,"c":23338,"v":225.959}
{"ts":1659459000000,"o":23338,"h":23338,"l":23325.5,"c":23326,"v":45.355}
{"ts":1659459060000,"o":23326,"h":23326,"l":23300,"c":23314,"v":127.743}
{"ts":1659459120000,"o":23314,"h":23314,"l":23290.5,"c":23309.5,"v":92.475}
{"ts":1659459180000,"o":23309.5,"h":23324,"l":23304,"c":23320,"v":91.753}
{"ts":1659459240000,"o":23320,"h":23370,"l":23320,"c":23354,"v":185.202}
{"ts":1659459300000,"o":23354,"h":23370,"l":23351,"c":23351,"v":137.222}
{"ts":1659459360000,"o":23351,"h":23363,"l":23327.5,"c":23363,"v":200.444}
{"ts":1659459420000,"o":23363,"h":23384,"l":23360,"c":23360,"v":304.031}
{"ts":1659459480000,"o":23360,"h":23360.5,"l":23323,"c":23325,"v":88.374}
{"ts":1659459540000,"o":23325,"h":23365,"l":23325,"c":23360.5,"v":68.771}
{"ts":1659459600000,"o":23360.5,"h":23380,"l":23360.5,"c":23374,"v":168.263}
{"ts":1659459660000,"o":23374,"h":23394.5,"l":23370,"c":23379.5,"v":139.845}
{"ts":1659459720000,"o":23379.5,"h":23380,"l":23365,"c":23368.5,"v":59.266}
{"ts":1659459780000,"o":23368.5,"h":23407,"l":23368.5,"c":23391,"v":219.428}
{"ts":1659459840000,"o":23391,"h":23425.5,"l":23391,"c":23404,"v":196.121}
{"ts":1659459900000,"o":23404,"h":23404,"l":23394.5,"c":23403,"v":133.263}
{"ts":1659459960000,"o":23403,"h":23403,"l":23375,"c":23375.5,"v":156.242}
{"ts":1659460020000,"o":23375.5,"h":23383.5,"l":23360.5,"c":23377.5,"v":112.823}
{"ts":1659460080000,"o":23377.5,"h":23381.5,"l":23360.5,"c":23360.5,"v":63.646}
{"ts":1659460140000,"o":23360.5,"h":23367,"l":23313,"c":23321,"v":370.045}
{"ts":1659460200000,"o":23321,"h":23347.5,"l":23321,"c":23347,"v":150.887}
{"ts":1659460260000,"o":23347,"h":23355,"l":23331,"c":23341.5,"v":89.276}
{"ts":1659460320000,"o":23341.5,"h":23341.5,"l":23295,"c":23295,"v":314.048}
{"ts":1659460380000,"o":23295,"h":23310,"l":23280.5,"c":23310,"v":343.028}
{"ts":1659460440000,"o":23310,"h":23349,"l":23309.5,"c":23342,"v":122.734}
{"ts":1659460500000,"o":23342,"h":23342.5,"l":23324.5,"c":23342.5,"v":190.846}
{"ts":1659460560000,"o":23342.5,"h":23390,"l":23342,"c":23379,"v":194.425}
{"ts":1659460620000,"o":23379,"h":23379.5,"l":23357,"c":23373,"v":86.637}
{"ts":1659460680000,"o":23373,"h":23373,"l":23362,"c":23367,"v":27.634}
{"ts":1659460740000,"o":23367,"h":23417,"l":23366.5,"c":23400,"v":202.946}
{"ts":1659460800000,"o":23400,"h":23400.5,"l":23372.5,"c":23380.5,"v":130.597}
{"ts":1659460860000,"o":23380.5,"h":23393.5,"l":23380,"c":23393.5,"v":38.388}
{"ts":1659460920000,"o":23393.5,"h":23406,"l":23388,"c":23391,"v":97.046}
{"ts":1659460980000,"o":23391,"h":23391.5,"l":23352,"c":23356,"v":95.217}
{"ts":1659461040000,"o":23356,"h":23356,"l":23341,"c":23342,"v":126.567}
{"ts":1659461100000,"o":23342,"h":23355.5,"l":23330.5,"c":23331,"v":86.74}
{"ts":1659461160000,"o":23331,"h":23333.5,"l":23323.5,"c":23330.5,"v":95.967}
{"ts":1659461220000,"o":23330.5,"h":23330.5,"l":23290,"c":23318,"v":221.136}
{"ts":1659461280000,"o":23318,"h":23318.5,"l":23255,"c":23272,"v":408.407}
{"ts":1659461340000,"o":23272,"h":23300,"l":23271.5,"c":23280.5,"v":223.551}
{"ts":1659461400000,"o":23280.5,"h":23280.5,"l":23248,"c":23256,"v":306.004}
{"ts":1659461460000,"o":23256,"h":23269,"l":23247,"c":23268.5,"v":214.623}
{"ts":1659461520000,"o":23268.5,"h":23268.5,"l":23236,"c":23250,"v":189.025}
{"ts":1659461580000,"o":23250,"h":23250,"l":23223.5,"c":23238,"v":186.386}
{"ts":1659461640000,"o":23238,"h":23244.5,"l":23215,"c":23216.5,"v":141.228}
{"ts":1659461700000,"o":23216.5,"h":23225.5,"l":23201.5,"c":23216,"v":445.596}
{"ts":1659461760000,"o":23216,"h":23216,"l":23185.5,"c":23186,"v":258.443}
{"ts":1659461820000,"o":23186,"h":23207,"l":23164,"c":23205.5,"v":319.826}
{"ts":1659461880000,"o":23205.5,"h":23220,"l":23196,"c":23216,"v":136.514}
{"ts":1659461940000,"o":23216,"h":23242,"l":23200,"c":23234,"v":124.253}
{"ts":1659462000000,"o":23234,"h":23240,"l":23217,"c":23226.5,"v":136.424}
{"ts":1659462060000,"o":23226.5,"h":23226.5,"l":23208,"c":23208,"v":79.718}
{"ts":1659462120000,"o":23208,"h":23210,"l":23200,"c":23200,"v":48.309}
{"ts":1659462180000,"o":23200,"h":23202.5,"l":23196,"c":23196.5,"v":63.954}
{"ts":1659462240000,"o":23196.5,"h":23205,"l":23170,"c":23174.5,"v":97.7}
{"ts":1659462300000,"o":23174.5,"h":23191,"l":23173,"c":23177.5,"v":128.048}
{"ts":1659462360000,"o":23177.5,"h":23177.5,"l":23136,"c":23161.5,"v":313.535}
{"ts":1659462420000,"o":23161.5,"h":23189.5,"l":23161.5,"c":23168,"v":71.878}
{"ts":1659462480000,"o":23168,"h":23183,"l":23163,"c":23163,"v":137.144}
{"ts":1659462540000,"o":23163,"h":23170,"l":23161,"c":23161,"v":72.528}
{"ts":1659462600000,"o":23161,"h":23161.5,"l":23145,"c":23145,"v":149.117}
{"ts":1659462660000,"o":23145,"h":23153,"l":23145,"c":23147.5,"v":54.19}
{"ts":1659462720000,"o":23147.5,"h":23176,"l":23147,"c":23175.5,"v":124.181}
{"ts":1659462780000,"o":23175.5,"h":23187,"l":23167.5,"c":23175,"v":119.449}
{"ts":1659462840000,"o":23175,"h":23179.5,"l":23165,"c":23179.5,"v":65.09}
{"ts":1659462900000,"o":23179.5,"h":23194,"l":23178,"c":23178.5,"v":106.446}
{"ts":1659462960000,"o":23178.5,"h":23180,"l":23161.5,"c":23180,"v":45.549}
{"ts":1659463020000,"o":23180,"h":23180.5,"l":23167.5,"c":23174.5,"v":67.364}
{"ts":1659463080000,"o":23174.5,"h":23200,"l":23174.5,"c":23192.5,"v":92.846}
{"ts":1659463140000,"o":23192.5,"h":23192.5,"l":23171,"c":23181,"v":48.634}
{"ts":1659463200000,"o":23181,"h":23181,"l":23155,"c":23160,"v":52.407}
{"ts":1659463260000,"o":23160,"h":23195.5,"l":23159.5,"c":23188.5,"v":98.746}
{"ts":1659463320000,"o":23188.5,"h":23211.5,"l":23188,"c":23188.5,"v":76.439}
{"ts":1659463380000,"o":23188.5,"h":23188.5,"l":23145,"c":23157.5,"v":137.662}
{"ts":1659463440000,"o":23157.5,"h":23196,"l":23157.5,"c":23194,"v":103.498}
{"ts":1659463500000,"o":23194,"h":23194,"l":23188,"c":23191,"v":14.11}
{"ts":1659463560000,"o":23191,"h":23229,"l":23190.5,"c":23229,"v":119.938}
{"ts":1659463620000,"o":23229,"h":23242,"l":23220,"c":23240.5,"v":171.876}
{"ts":1659463680000,"o":23240.5,"h":23240.5,"l":23231,"c":23233.5,"v":99.953}
{"ts":1659463740000,"o":23233.5,"h":23264.5,"l":23233.5,"c":23264.5,"v":388.343}
{"ts":1659463800000,"o":23264.5,"h":23264.5,"l":23243.5,"c":23245,"v":100.497}
{"ts":1659463860000,"o":23245,"h":23247.5,"l":23231,"c":23231.5,"v":83.828}
{"ts":1659463920000,"o":23231.5,"h":23260.5,"l":23231,"c":23259.5,"v":144.097}
{"ts":1659463980000,"o":23259.5,"h":23268.5,"l":23247.5,"c":23248,"v":48.841}
{"ts":1659464040000,"o":23248,"h":23259,"l":23246,"c":23259,"v":29.128}
{"ts":1659464100000,"o":23259,"h":23259,"l":23230,"c":23232,"v":38.747}
{"ts":1659464160000,"o":23232,"h":23232.5,"l":23201,"c":23201.5,"v":110.62}
{"ts":1659464220000,"o":23201.5,"h":23218,"l":23200,"c":23200,"v":37.511}
{"ts":1659464280000,"o":23200,"h":23205.5,"l":23191,"c":23191,"v":102.16}
{"ts":1659464340000,"o":23191,"h":23191,"l":23160.5,"c":23175.5,"v":194.841}
{"ts":1659464400000,"o":23175.5,"h":23176,"l":23169,"c":23172,"v":35.976}
{"ts":1659464460000,"o":23172,"h":23208.5,"l":23172,"c":23194,"v":147.439}
{"ts":1659464520000,"o":23194,"h":23213.5,"l":23191,"c":23195.5,"v":85.407}
{"ts":1659464580000,"o":23195.5,"h":23229,"l":23150,"c":23214,"v":281.205}
{"ts":1659464640000,"o":23214,"h":23214.5,"l":23181,"c":23189.5,"v":68.55}
{"ts":1659464700000,"o":23189.5,"h":23198.5,"l":23189.5,"c":23190,"v":18.757}
{"ts":1659464760000,"o":23190,"h":23210,"l":23190,"c":23200.5,"v":14.553}
{"ts":1659464820000,"o":23200.5,"h":23200.5,"l":23183.5,"c":23183.5,"v":23.074}
{"ts":1659464880000,"o":23183.5,"h":23183.5,"l":23160,"c":23174,"v":65.855}
{"ts":1659464940000,"o":23174,"h":23174,"l":23162.5,"c":23162.5,"v":15.866}
{"ts":1659465000000,"o":23162.5,"h":23170,"l":23150,"c":23153,"v":64.115}
{"ts":1659465060000,"o":23153,"h":23179.5,"l":23148,"c":23176,"v":167.871}
{"ts":1659465120000,"o":23176,"h":23203.5,"l":23175.5,"c":23203,"v":96.759}
{"ts":1659465180000,"o":23203,"h":23213.5,"l":23191,"c":23199.5,"v":80.259}
{"ts":1659465240000,"o":23199.5,"h":23199.5,"l":23185,"c":23185.5,"v":30.849}
{"ts":1659465300000,"o":23185.5,"h":23185.5,"l":23180,"c":23185,"v":34.638}
{"ts":1659465360000,"o":23185,"h":23187,"l":23171.5,"c":23172,"v":40.714}
{"ts":1659465420000,"o":23172,"h":23172,"l":23109.5,"c":23115,"v":555.837}
{"ts":1659465480000,"o":23115,"h":23124.5,"l":23085,"c":23086.5,"v":233.985}
{"ts":1659465540000,"o":23086.5,"h":23113,"l":23072,"c":23113,"v":310.474}
{"ts":1659465600000,"o":23113,"h":23130,"l":23112.5,"c":23126.5,"v":77.072}
{"ts":1659465660000,"o":23126.5,"h":23126.5,"l":23093,"c":23100,"v":108.491}
{"ts":1659465720000,"o":23100,"h":23128.5,"l":23099.5,"c":23119.5,"v":59.118}
{"ts":1659465780000,"o":23119.5,"h":23128.5,"l":23116,"c":23125.5,"v":20.955}
{"ts":1659465840000,"o":23125.5,"h":23143,"l":23125,"c":23129,"v":38.542}
{"ts":1659465900000,"o":23129,"h":23132.5,"l":23117.5,"c":23125,"v":42.548}
{"ts":1659465960000,"o":23125,"h":23137.5,"l":23123,"c":23125,"v":29.163}
{"ts":1659466020000,"o":23125,"h":23129,"l":23088.5,"c":23088.5,"v":81.393}
{"ts":1659466080000,"o":23088.5,"h":23107.5,"l":23074.5,"c":23104.5,"v":161.22}
{"ts":1659466140000,"o":23104.5,"h":23126.5,"l":23086.5,"c":23107,"v":287.185}
{"ts":1659466200000,"o":23107,"h":23115,"l":23101.5,"c":23103.5,"v":37.285}
{"ts":1659466260000,"o":23103.5,"h":23104,"l":23000,"c":23052.5,"v":633.592}
{"ts":1659466320000,"o":23052.5,"h":23052.5,"l":23019.5,"c":23045,"v":179.236}
{"ts":1659466380000,"o":23045,"h":23055,"l":23004,"c":23015.5,"v":425.264}
{"ts":1659466440000,"o":23015.5,"h":23033.5,"l":23004.5,"c":23004.5,"v":144.636}
{"ts":1659466500000,"o":23004.5,"h":23020,"l":23003,"c":23010.5,"v":84.444}
{"ts":1659466560000,"o":23010.5,"h":23020,"l":23006,"c":23009.5,"v":63.248}
{"ts":1659466620000,"o":23009.5,"h":23009.5,"l":22960,"c":22975,"v":518.852}
{"ts":1659466680000,"o":22975,"h":22975,"l":22951,"c":22955,"v":233.031}
{"ts":1659466740000,"o":22955,"h":22975,"l":22954.5,"c":22967.5,"v":125.817}
{"ts":1659466800000,"o":22967.5,"h":22977,"l":22963,"c":22965.5,"v":157.679}
{"ts":1659466860000,"o":22965.5,"h":22965.5,"l":22914.5,"c":22925.5,"v":391.467}
{"ts":1659466920000,"o":22925.5,"h":22958.5,"l":22925.5,"c":22928.5,"v":221.493}
{"ts":1659466980000,"o":22928.5,"h":22928.5,"l":22833,"c":22898.5,"v":1314.933}
{"ts":1659467040000,"o":22898.5,"h":22900,"l":22875,"c":22899,"v":282.966}
{"ts":1659467100000,"o":22899,"h":22900,"l":22871,"c":22871.5,"v":147.823}
{"ts":1659467160000,"o":22871.5,"h":22881,"l":22862,"c":22880.5,"v":128.524}
{"ts":1659467220000,"o":22880.5,"h":22912,"l":22880.5,"c":22896,"v":195.502}
{"ts":1659467280000,"o":22896,"h":22911,"l":22883.5,"c":22884,"v":134.851}
{"ts":1659467340000,"o":22884,"h":22907,"l":22883,"c":22901,"v":46.524}
{"ts":1659467400000,"o":22901,"h":22905,"l":22875,"c":22884.5,"v":138.629}
{"ts":1659467460000,"o":22884.5,"h":22890,"l":22860,"c":22869.5,"v":76.123}
{"ts":1659467520000,"o":22869.5,"h":22894,"l":22869,"c":22894,"v":67.048}
{"ts":1659467580000,"o":22894,"h":22896,"l":22884.5,"c":22891.5,"v":48.337}
{"ts":1659467640000,"o":22891.5,"h":22918,"l":22891.5,"c":22901.5,"v":126.677}
{"ts":1659467700000,"o":22901.5,"h":22928.5,"l":22901,"c":22910,"v":182.486}
{"ts":1659467760000,"o":22910,"h":22926,"l":22909.5,"c":22912,"v":80.826}
{"ts":1659467820000,"o":22912,"h":22916.5,"l":22903,"c":22906,"v":105.682}
{"ts":1659467880000,"o":22906,"h":22906.5,"l":22870.5,"c":22872.5,"v":101.437}
{"ts":1659467940000,"o":22872.5,"h":22920,"l":22872.5,"c":22915.5,"v":83.452}
{"ts":1659468000000,"o":22915.5,"h":22917,"l":22905.5,"c":22917,"v":63.373}
{"ts":1659468060000,"o":22917,"h":22956,"l":22916.5,"c":22949,"v":171.645}
{"ts":1659468120000,"o":22949,"h":22966,"l":22945.5,"c":22965.5,"v":154.874}
{"ts":1659468180000,"o":22965.5,"h":22965.5,"l":22955,"c":22961,"v":120.404}
{"ts":1659468240000,"o":22961,"h":22989,"l":22958,"c":22984.5,"v":160.653}
{"ts":1659468300000,"o":22984.5,"h":23027.5,"l":22980,"c":23015,"v":231.609}
{"ts":1659468360000,"o":23015,"h":23015.5,"l":22991.5,"c":23007,"v":176.403}
{"ts":1659468420000,"o":23007,"h":23020,"l":23003,"c":23020,"v":47.415}
{"ts":1659468480000,"o":23020,"h":23047,"l":23005,"c":23030.5,"v":226.566}
{"ts":1659468540000,"o":23030.5,"h":23098,"l":23030.5,"c":23064,"v":652.945}
{"ts":1659468600000,"o":23064,"h":23065.5,"l":23031.5,"c":23031.5,"v":132.584}
{"ts":1659468660000,"o":23031.5,"h":23032,"l":22991,"c":22991,"v":215.342}
{"ts":1659468720000,"o":22991,"h":23000,"l":22980,"c":22980,"v":157.787}
{"ts":1659468780000,"o":22980,"h":23022.5,"l":22980,"c":23022.5,"v":103.526}
{"ts":1659468840000,"o":23022.5,"h":23045,"l":23018,"c":23024.5,"v":182.259}
{"ts":1659468900000,"o":23024.5,"h":23033,"l":23020,"c":23022,"v":132.043}
{"ts":1659468960000,"o":23022,"h":23045.5,"l":22998,"c":23045.5,"v":189.644}
{"ts":1659469020000,"o":23045.5,"h":23048,"l":23030,"c":23033.5,"v":96.14}
{"ts":1659469080000,"o":23033.5,"h":23035.5,"l":23019.5,"c":23023,"v":32.344}
{"ts":1659469140000,"o":23023,"h":23029,"l":23020,"c":23026.5,"v":13.397}
{"ts":1659469200000,"o":23026.5,"h":23027,"l":23003.5,"c":23003.5,"v":34.226}
{"ts":1659469260000,"o":23003.5,"h":23019.5,"l":22992.5,"c":23017.5,"v":53.026}
{"ts":1659469320000,"o":23017.5,"h":23017.5,"l":23009,"c":23014,"v":34.699}
{"ts":1659469380000,"o":23014,"h":23030,"l":23014,"c":23019.5,"v":26.415}
{"ts":1659469440000,"o":23019.5,"h":23049.5,"l":23019,"c":23049,"v":48.658}
{"ts":1659469500000,"o":23049,"h":23052.5,"l":23029,"c":23035,"v":78.772}
{"ts":1659469560000,"o":23035,"h":23035,"l":23008.5,"c":23008.5,"v":60.695}
{"ts":1659469620000,"o":23008.5,"h":23022,"l":23006,"c":23016,"v":56.628}
{"ts":1659469680000,"o":23016,"h":23020,"l":22994,"c":22994,"v":55.772}
{"ts":1659469740000,"o":22994,"h":23007.5,"l":22992,"c":22999,"v":34.14}
{"ts":1659469800000,"o":22999,"h":23019,"l":22994,"c":23015,"v":205.541}
{"ts":1659469860000,"o":23015,"h":23033,"l":23015,"c":23024,"v":56.247}
{"ts":1659469920000,"o":23024,"h":23044,"l":23015,"c":23015,"v":84.9}
{"ts":1659469980000,"o":23015,"h":23031,"l":23015,"c":23016,"v":28.113}
{"ts":1659470040000,"o":23016,"h":23023.5,"l":23003,"c":23003,"v":24.806}
{"ts":1659470100000,"o":23003,"h":23018.5,"l":23003,"c":23012.5,"v":46.759}
{"ts":1659470160000,"o":23012.5,"h":23020,"l":23000,"c":23000.5,"v":58.327}
{"ts":1659470220000,"o":23000.5,"h":23000.5,"l":22937,"c":22951,"v":320.27}
{"ts":1659470280000,"o":22951,"h":22966,"l":22951,"c":22953,"v":94.634}
{"ts":1659470340000,"o":22953,"h":22963,"l":22916.5,"c":22930.5,"v":119.07}
{"ts":1659470400000,"o":22930.5,"h":22947,"l":22930,"c":22940.5,"v":112.508}
{"ts":1659470460000,"o":22940.5,"h":22980,"l":22940,"c":22962,"v":101.296}
{"ts":1659470520000,"o":22962,"h":22973,"l":22897.5,"c":22902,"v":152.875}
{"ts":1659470580000,"o":22902,"h":22929.5,"l":22893.5,"c":22919.5,"v":154.724}
{"ts":1659470640000,"o":22919.5,"h":22958.5,"l":22919.5,"c":22955,"v":67.528}
{"ts":1659470700000,"o":22955,"h":22998,"l":22955,"c":22998,"v":86.468}
{"ts":1659470760000,"o":22998,"h":23011,"l":22965.5,"c":22977.5,"v":139.163}
{"ts":1659470820000,"o":22977.5,"h":22978,"l":22923,"c":22925,"v":142.122}
{"ts":1659470880000,"o":22925,"h":22962,"l":22924.5,"c":22930.5,"v":88.492}
{"ts":1659470940000,"o":22930.5,"h":22956,"l":22930.5,"c":22953.5,"v":51.614}
{"ts":1659471000000,"o":22953.5,"h":22957.5,"l":22946.5,"c":22949,"v":38.194}
{"ts":1659471060000,"o":22949,"h":22949,"l":22936,"c":22939.5,"v":19.637}
{"ts":1659471120000,"o":22939.5,"h":22956.5,"l":22939.5,"c":22945,"v":41.109}
{"ts":1659471180000,"o":22945,"h":22949,"l":22935,"c":22936,"v":17.865}
{"ts":1659471240000,"o":22936,"h":22993,"l":22936,"c":22993,"v":87.718}
{"ts":1659471300000,"o":22993,"h":23020.5,"l":22992.5,"c":23020,"v":178.105}
{"ts":1659471360000,"o":23020,"h":23039.5,"l":23005,"c":23034.5,"v":108.339}
{"ts":1659471420000,"o":23034.5,"h":23035,"l":23020,"c":23020.5,"v":56.884}
{"ts":1659471480000,"o":23020.5,"h":23023.5,"l":23001,"c":23023.5,"v":154.975}
{"ts":1659471540000,"o":23023.5,"h":23023.5,"l":22976.5,"c":22981.5,"v":63.565}
{"ts":1659471600000,"o":22981.5,"h":22982,"l":22958.5,"c":22959,"v":37.292}
{"ts":1659471660000,"o":22959,"h":22974,"l":22959,"c":22973.5,"v":153.656}
{"ts":1659471720000,"o":22973.5,"h":22989,"l":22973,"c":22985,"v":23.248}
{"ts":1659471780000,"o":22985,"h":22986,"l":22984,"c":22984.5,"v":74.037}
{"ts":1659471840000,"o":22984.5,"h":23014.5,"l":22980,"c":23014.5,"v":124.312}
{"ts":1659471900000,"o":23014.5,"h":23026,"l":23014,"c":23015,"v":165.142}
{"ts":1659471960000,"o":23015,"h":23037.5,"l":23007.5,"c":23037.5,"v":67}
{"ts":1659472020000,"o":23037.5,"h":23050.5,"l":23018.5,"c":23049,"v":98.289}
{"ts":1659472080000,"o":23049,"h":23049,"l":23026.5,"c":23035.5,"v":39.508}
{"ts":1659472140000,"o":23035.5,"h":23035.5,"l":23026,"c":23030.5,"v":30.614}
{"ts":1659472200000,"o":23030.5,"h":23045,"l":23008,"c":23008.5,"v":170.275}
{"ts":1659472260000,"o":23008.5,"h":23014,"l":22982.5,"c":23014,"v":234.335}
{"ts":1659472320000,"o":23014,"h":23017,"l":23000,"c":23017,"v":35.465}
{"ts":1659472380000,"o":23017,"h":23017,"l":23008.5,"c":23017,"v":32.901}
{"ts":1659472440000,"o":23017,"h":23017,"l":22996.5,"c":23001,"v":38.274}
{"ts":1659472500000,"o":23001,"h":23008.5,"l":23000,"c":23008,"v":33.362}
{"ts":1659472560000,"o":23008,"h":23008.5,"l":22971.5,"c":22975.5,"v":151.874}
{"ts":1659472620000,"o":22975.5,"h":22986,"l":22975,"c":22978,"v":19.016}
{"ts":1659472680000,"o":22978,"h":22996,"l":22975.5,"c":22996,"v":40.996}
{"ts":1659472740000,"o":22996,"h":23000,"l":22991,"c":23000,"v":30.233}
{"ts":1659472800000,"o":23000,"h":23000,"l":22975,"c":22975.5,"v":32.136}
{"ts":1659472860000,"o":22975.5,"h":22990,"l":22962,"c":22989.5,"v":90.437}
{"ts":1659472920000,"o":22989.5,"h":23029.5,"l":22989.5,"c":23025,"v":112.436}
{"ts":1659472980000,"o":23025,"h":23028,"l":23021.5,"c":23024.5,"v":76.396}
{"ts":1659473040000,"o":23024.5,"h":23024.5,"l":23011.5,"c":23023.5,"v":109.184}
{"ts":1659473100000,"o":23023.5,"h":23024,"l":23012,"c":23017.5,"v":14.301}
{"ts":1659473160000,"o":23017.5,"h":23021,"l":23001.5,"c":23004.5,"v":22.292}
{"ts":1659473220000,"o":23004.5,"h":23015,"l":22952,"c":22976,"v":235.561}
{"ts":1659473280000,"o":22976,"h":22976.5,"l":22952,"c":22961.5,"v":116.1}
{"ts":1659473340000,"o":22961.5,"h":22982.5,"l":22949,"c":22949,"v":118.015}
{"ts":1659473400000,"o":22949,"h":22965,"l":22949,"c":22963,"v":68.82}
{"ts":1659473460000,"o":22963,"h":22988,"l":22963,"c":22980,"v":28.213}
{"ts":1659473520000,"o":22980,"h":23006.5,"l":22980,"c":23001.5,"v":40.816}
{"ts":1659473580000,"o":23001.5,"h":23019,"l":23000.5,"c":23019,"v":22.48}
{"ts":1659473640000,"o":23019,"h":23019,"l":22994.5,"c":22994.5,"v":73.604}
{"ts":1659473700000,"o":22994.5,"h":23017,"l":22994,"c":23017,"v":25.611}
{"ts":1659473760000,"o":23017,"h":23017.5,"l":23010,"c":23010,"v":16.188}
{"ts":1659473820000,"o":23010,"h":23010.5,"l":22983,"c":22993.5,"v":21.644}
{"ts":1659473880000,"o":22993.5,"h":23010,"l":22987.5,"c":23010,"v":33.702}
{"ts":1659473940000,"o":23010,"h":23016.5,"l":23007,"c":23016,"v":30.239}
{"ts":1659474000000,"o":23016,"h":23019.5,"l":23005,"c":23008.5,"v":21.363}
{"ts":1659474060000,"o":23008.5,"h":23008.5,"l":22992.5,"c":23000,"v":64.217}
{"ts":1659474120000,"o":23000,"h":23000.5,"l":22985,"c":22992,"v":64.372}
{"ts":1659474180000,"o":22992,"h":23009,"l":22987,"c":23008.5,"v":85.27}
{"ts":1659474240000,"o":23008.5,"h":23009,"l":23002.5,"c":23005.5,"v":15.524}
{"ts":1659474300000,"o":23005.5,"h":23005.5,"l":22998,"c":23000.5,"v":16.746}
{"ts":1659474360000,"o":23000.5,"h":23000.5,"l":22974,"c":22986,"v":21.419}
{"ts":1659474420000,"o":22986,"h":22986,"l":22970,"c":22974,"v":41.649}
{"ts":1659474480000,"o":22974,"h":22974,"l":22961,"c":22971,"v":50.187}
{"ts":1659474540000,"o":22971,"h":22971,"l":22970,"c":22970.5,"v":65.216}
{"ts":1659474600000,"o":22970.5,"h":22972.5,"l":22964.5,"c":22965,"v":100.614}
{"ts":1659474660000,"o":22965,"h":22965,"l":22949.5,"c":22954,"v":84.536}
{"ts":1659474720000,"o":22954,"h":22994,"l":22953.5,"c":22994,"v":106.846}
{"ts":1659474780000,"o":22994,"h":23014.5,"l":22993.5,"c":23014,"v":74.235}
{"ts":1659474840000,"o":23014,"h":23014,"l":23007,"c":23007,"v":18.568}
{"ts":1659474900000,"o":23007,"h":23007.5,"l":22982.5,"c":22983.5,"v":24.069}
{"ts":1659474960000,"o":22983.5,"h":22984,"l":22955.5,"c":22960.5,"v":33.757}
{"ts":1659475020000,"o":22960.5,"h":22963,"l":22956,"c":22963,"v":38.449}
{"ts":1659475080000,"o":22963,"h":22965.5,"l":22949.5,"c":22965.5,"v":42.067}
{"ts":1659475140000,"o":22965.5,"h":22984,"l":22962.5,"c":22979,"v":24.279}
{"ts":1659475200000,"o":22979,"h":22979,"l":22958,"c":22958,"v":23.776}
{"ts":1659475260000,"o":22958,"h":22958.5,"l":22958,"c":22958,"v":10.328}
{"ts":1659475320000,"o":22958,"h":22958.5,"l":22927.5,"c":22944.5,"v":123.314}
{"ts":1659475380000,"o":22944.5,"h":22945,"l":22935,"c":22944.5,"v":21.721}
{"ts":1659475440000,"o":22944.5,"h":22945,"l":22940,"c":22940,"v":20.015}
{"ts":1659475500000,"o":22940,"h":22957,"l":22940,"c":22948.5,"v":47.271}
{"ts":1659475560000,"o":22948.5,"h":22987,"l":22948.5,"c":22978,"v":37.458}
{"ts":1659475620000,"o":22978,"h":22986.5,"l":22974,"c":22977.5,"v":24.755}
{"ts":1659475680000,"o":22977.5,"h":22985,"l":22977.5,"c":22982.5,"v":55.248}
{"ts":1659475740000,"o":22982.5,"h":22987,"l":22979,"c":22979,"v":51.952}
{"ts":1659475800000,"o":22979,"h":22984,"l":22979,"c":22984,"v":6.864}
{"ts":1659475860000,"o":22984,"h":23000,"l":22983.5,"c":22999.5,"v":33.025}
{"ts":1659475920000,"o":22999.5,"h":23018.5,"l":22999.5,"c":23016.5,"v":81.114}
{"ts":1659475980000,"o":23016.5,"h":23017,"l":23016.5,"c":23017,"v":31.321}
{"ts":1659476040000,"o":23017,"h":23017,"l":22985.5,"c":22986,"v":173.569}
{"ts":1659476100000,"o":22986,"h":23004.5,"l":22985.5,"c":23004,"v":19.725}
{"ts":1659476160000,"o":23004,"h":23005.5,"l":23004,"c":23005,"v":9.783}
{"ts":1659476220000,"o":23005,"h":23012.5,"l":23005,"c":23009.5,"v":39.716}
{"ts":1659476280000,"o":23009.5,"h":23009.5,"l":22990,"c":22990.5,"v":18.89}
{"ts":1659476340000,"o":22990.5,"h":22990.5,"l":22982.5,"c":22990.5,"v":19.274}
{"ts":1659476400000,"o":22990.5,"h":22992,"l":22990,"c":22991.5,"v":13.46}
{"ts":1659476460000,"o":22991.5,"h":22994,"l":22991.5,"c":22993.5,"v":33.793}
{"ts":1659476520000,"o":22993.5,"h":22998,"l":22993.5,"c":22995.5,"v":11.86}
{"ts":1659476580000,"o":22995.5,"h":23015,"l":22995,"c":23015,"v":51.359}
{"ts":1659476640000,"o":23015,"h":23018.5,"l":23015,"c":23018,"v":18.274}
{"ts":1659476700000,"o":23018,"h":23067.5,"l":23018,"c":23054,"v":217.48}
{"ts":1659476760000,"o":23054,"h":23146.5,"l":23053.5,"c":23110.5,"v":522.454}
{"ts":1659476820000,"o":23110.5,"h":23113,"l":23090,"c":23113,"v":185.614}
{"ts":1659476880000,"o":23113,"h":23113,"l":23071,"c":23087,"v":102.828}
{"ts":1659476940000,"o":23087,"h":23105,"l":23086.5,"c":23105,"v":22.262}
{"ts":1659477000000,"o":23105,"h":23134,"l":23104.5,"c":23109.5,"v":74.152}
{"ts":1659477060000,"o":23109.5,"h":23121,"l":23104.5,"c":23107,"v":252.644}
{"ts":1659477120000,"o":23107,"h":23107.5,"l":23099,"c":23099,"v":68.831}
{"ts":1659477180000,"o":23099,"h":23099,"l":23039,"c":23049,"v":134.468}
{"ts":1659477240000,"o":23049,"h":23049,"l":23027,"c":23028.5,"v":51.254}
{"ts":1659477300000,"o":23028.5,"h":23028.5,"l":23023,"c":23023.5,"v":39.838}
{"ts":1659477360000,"o":23023.5,"h":23054.5,"l":23020,"c":23054.5,"v":165.513}
{"ts":1659477420000,"o":23054.5,"h":23054.5,"l":23054,"c":23054.5,"v":16.843}
{"ts":1659477480000,"o":23054.5,"h":23080,"l":23054,"c":23076,"v":30.584}
{"ts":1659477540000,"o":23076,"h":23080,"l":23054,"c":23080,"v":26.256}
{"ts":1659477600000,"o":23080,"h":23087,"l":23061.5,"c":23085,"v":75.525}
{"ts":1659477660000,"o":23085,"h":23096,"l":23077,"c":23093,"v":25.288}
{"ts":1659477720000,"o":23093,"h":23111,"l":23087.5,"c":23099.5,"v":110.515}
{"ts":1659477780000,"o":23099.5,"h":23100,"l":23051,"c":23085.5,"v":62.288}
{"ts":1659477840000,"o":23085.5,"h":23086,"l":23060,"c":23072.5,"v":30.09}
{"ts":1659477900000,"o":23072.5,"h":23092,"l":23070,"c":23074,"v":53.712}
{"ts":1659477960000,"o":23074,"h":23090,"l":23065.5,"c":23090,"v":31.881}
{"ts":1659478020000,"o":23090,"h":23100,"l":23088,"c":23096.5,"v":91.785}
{"ts":1659478080000,"o":23096.5,"h":23103.5,"l":23096.5,"c":23103,"v":32.423}
{"ts":1659478140000,"o":23103,"h":23122.5,"l":23103,"c":23122.5,"v":96.744}
{"ts":1659478200000,"o":23122.5,"h":23127.5,"l":23091.5,"c":23100,"v":125.335}
{"ts":1659478260000,"o":23100,"h":23119.5,"l":23089.5,"c":23115,"v":78.341}
{"ts":1659478320000,"o":23115,"h":23115.5,"l":23102.5,"c":23106.5,"v":34.621}
{"ts":1659478380000,"o":23106.5,"h":23113.5,"l":23102,"c":23102,"v":27.646}
{"ts":1659478440000,"o":23102,"h":23102.5,"l":23065,"c":23087.5,"v":81.643}
{"ts":1659478500000,"o":23087.5,"h":23100,"l":23083.5,"c":23083.5,"v":44.558}
{"ts":1659478560000,"o":23083.5,"h":23086,"l":23068.5,"c":23071.5,"v":84.205}
{"ts":1659478620000,"o":23071.5,"h":23071.5,"l":23055,"c":23060.5,"v":27.402}
{"ts":1659478680000,"o":23060.5,"h":23094,"l":23060,"c":23088,"v":24.714}
{"ts":1659478740000,"o":23088,"h":23094.5,"l":23077,"c":23077,"v":15.526}
{"ts":1659478800000,"o":23077,"h":23077.5,"l":23077,"c":23077.5,"v":7.873}
{"ts":1659478860000,"o":23077.5,"h":23088.5,"l":23077,"c":23085,"v":13.85}
{"ts":1659478920000,"o":23085,"h":23095.5,"l":23085,"c":23094,"v":11.542}
{"ts":1659478980000,"o":23094,"h":23094,"l":23062.5,"c":23078,"v":40.919}
{"ts":1659479040000,"o":23078,"h":23078,"l":23036,"c":23049.5,"v":65.105}
{"ts":1659479100000,"o":23049.5,"h":23084.5,"l":23049.5,"c":23080.5,"v":29.008}
{"ts":1659479160000,"o":23080.5,"h":23094,"l":23057,"c":23058,"v":23.683}
{"ts":1659479220000,"o":23058,"h":23069,"l":23054,"c":23058.5,"v":15.277}
{"ts":1659479280000,"o":23058.5,"h":23064.5,"l":23050,"c":23050,"v":12.09}
{"ts":1659479340000,"o":23050,"h":23050.5,"l":23032,"c":23036,"v":31.542}
{"ts":1659479400000,"o":23036,"h":23047.5,"l":23014,"c":23039,"v":176.308}
{"ts":1659479460000,"o":23039,"h":23063.5,"l":23031.5,"c":23052.5,"v":55.623}
{"ts":1659479520000,"o":23052.5,"h":23052.5,"l":23036,"c":23041,"v":88.518}
{"ts":1659479580000,"o":23041,"h":23045,"l":23040.5,"c":23044.5,"v":5.786}
{"ts":1659479640000,"o":23044.5,"h":23045,"l":23040.5,"c":23044.5,"v":6.657}
{"ts":1659479700000,"o":23044.5,"h":23091.5,"l":23044.5,"c":23091,"v":47.898}
{"ts":1659479760000,"o":23091,"h":23125,"l":23091,"c":23109.5,"v":140.435}
{"ts":1659479820000,"o":23109.5,"h":23121,"l":23105,"c":23105,"v":82.995}
{"ts":1659479880000,"o":23105,"h":23117,"l":23094,"c":23116,"v":31.565}
{"ts":1659479940000,"o":23116,"h":23117,"l":23106,"c":23116.5,"v":50.599}
{"ts":1659480000000,"o":23116.5,"h":23117,"l":23107.5,"c":23115,"v":32.693}
{"ts":1659480060000,"o":23115,"h":23118,"l":23114,"c":23114.5,"v":12.321}
{"ts":1659480120000,"o":23114.5,"h":23114.5,"l":23095,"c":23110.5,"v":23.489}
{"ts":1659480180000,"o":23110.5,"h":23113.5,"l":23100.5,"c":23100.5,"v":13.41}
{"ts":1659480240000,"o":23100.5,"h":23105,"l":23095,"c":23102,"v":11.49}
{"ts":1659480300000,"o":23102,"h":23133.5,"l":23102,"c":23121,"v":97.027}
{"ts":1659480360000,"o":23121,"h":23121,"l":23073,"c":23077.5,"v":109.977}
{"ts":1659480420000,"o":23077.5,"h":23080,"l":23077.5,"c":23079,"v":18.663}
{"ts":1659480480000,"o":23079,"h":23095,"l":23078.5,"c":23094.5,"v":20.558}
{"ts":1659480540000,"o":23094.5,"h":23095.5,"l":23080.5,"c":23087,"v":37.137}
{"ts":1659480600000,"o":23087,"h":23098.5,"l":23087,"c":23098.5,"v":27.46}
{"ts":1659480660000,"o":23098.5,"h":23116.5,"l":23098,"c":23116.5,"v":12.184}
{"ts":1659480720000,"o":23116.5,"h":23127.5,"l":23108,"c":23127,"v":35.978}
{"ts":1659480780000,"o":23127,"h":23136,"l":23120.5,"c":23123.5,"v":85.25}
{"ts":1659480840000,"o":23123.5,"h":23123.5,"l":23100,"c":23101.5,"v":35.42}
{"ts":1659480900000,"o":23101.5,"h":23110,"l":23101.5,"c":23106.5,"v":17.119}
{"ts":1659480960000,"o":23106.5,"h":23107,"l":23068,"c":23068.5,"v":60.005}
{"ts":1659481020000,"o":23068.5,"h":23076,"l":23062,"c":23071,"v":79.384}
{"ts":1659481080000,"o":23071,"h":23080,"l":23071,"c":23077.5,"v":19.859}
{"ts":1659481140000,"o":23077.5,"h":23090,"l":23077,"c":23089.5,"v":8.152}
{"ts":1659481200000,"o":23089.5,"h":23115,"l":23074,"c":23114.5,"v":40.253}
{"ts":1659481260000,"o":23114.5,"h":23115,"l":23103.5,"c":23114.5,"v":16.633}
{"ts":1659481320000,"o":23114.5,"h":23115,"l":23103.5,"c":23105.5,"v":16.221}
{"ts":1659481380000,"o":23105.5,"h":23105.5,"l":23075,"c":23079,"v":20.791}
{"ts":1659481440000,"o":23079,"h":23096.5,"l":23076,"c":23093,"v":11.769}
{"ts":1659481500000,"o":23093,"h":23093.5,"l":23093,"c":23093,"v":7.12}
{"ts":1659481560000,"o":23093,"h":23093,"l":23073,"c":23073,"v":25.18}
{"ts":1659481620000,"o":23073,"h":23084.5,"l":23050,"c":23050,"v":84.756}
{"ts":1659481680000,"o":23050,"h":23061.5,"l":23050,"c":23050.5,"v":55.24}
{"ts":1659481740000,"o":23050.5,"h":23061,"l":23047.5,"c":23061,"v":25.447}
{"ts":1659481800000,"o":23061,"h":23065,"l":23059.5,"c":23062.5,"v":7.431}
{"ts":1659481860000,"o":23062.5,"h":23083,"l":23053,"c":23053,"v":19.549}
{"ts":1659481920000,"o":23053,"h":23078,"l":23053,"c":23071,"v":79.609}
{"ts":1659481980000,"o":23071,"h":23088.5,"l":23071,"c":23086.5,"v":9.862}
{"ts":1659482040000,"o":23086.5,"h":23086.5,"l":23055,"c":23063.5,"v":24.861}
{"ts":1659482100000,"o":23063.5,"h":23069,"l":23056,"c":23062,"v":37.416}
{"ts":1659482160000,"o":23062,"h":23062,"l":23036.5,"c":23043.5,"v":75.762}
{"ts":1659482220000,"o":23043.5,"h":23044,"l":22976,"c":23010.5,"v":283.206}
{"ts":1659482280000,"o":23010.5,"h":23019,"l":23005.5,"c":23008,"v":55.209}
{"ts":1659482340000,"o":23008,"h":23021.5,"l":23005.5,"c":23005.5,"v":114.255}
{"ts":1659482400000,"o":23005.5,"h":23020,"l":22991.5,"c":23016.5,"v":83.178}
{"ts":1659482460000,"o":23016.5,"h":23026.5,"l":23016,"c":23026,"v":17.686}
{"ts":1659482520000,"o":23026,"h":23026.5,"l":23005,"c":23011,"v":23.025}
{"ts":1659482580000,"o":23011,"h":23015.5,"l":23011,"c":23011,"v":19.449}
{"ts":1659482640000,"o":23011,"h":23016,"l":23011,"c":23016,"v":20.069}
{"ts":1659482700000,"o":23016,"h":23048,"l":23015.5,"c":23038,"v":35.913}
{"ts":1659482760000,"o":23038,"h":23042,"l":23038,"c":23041,"v":13.226}
{"ts":1659482820000,"o":23041,"h":23041,"l":23011,"c":23025,"v":35.546}
{"ts":1659482880000,"o":23025,"h":23033,"l":23025,"c":23025.5,"v":22.322}
{"ts":1659482940000,"o":23025.5,"h":23025.5,"l":23005,"c":23016,"v":27.466}
{"ts":1659483000000,"o":23016,"h":23021.5,"l":23015.5,"c":23021,"v":23.044}
{"ts":1659483060000,"o":23021,"h":23022.5,"l":23012.5,"c":23022,"v":8.099}
{"ts":1659483120000,"o":23022,"h":23036,"l":23022,"c":23036,"v":18.407}
{"ts":1659483180000,"o":23036,"h":23050,"l":23036,"c":23048,"v":9.085}
{"ts":1659483240000,"o":23048,"h":23052.5,"l":23040,"c":23052.5,"v":55.843}
{"ts":1659483300000,"o":23052.5,"h":23062.5,"l":23052.5,"c":23062,"v":26.369}
{"ts":1659483360000,"o":23062,"h":23066,"l":23055,"c":23058.5,"v":82.17}
{"ts":1659483420000,"o":23058.5,"h":23069,"l":23052,"c":23069,"v":34.58}
{"ts":1659483480000,"o":23069,"h":23069,"l":23051,"c":23051,"v":30.788}
{"ts":1659483540000,"o":23051,"h":23051.5,"l":23031,"c":23039.5,"v":42.116}
{"ts":1659483600000,"o":23039.5,"h":23060,"l":23034,"c":23060,"v":9.469}
{"ts":1659483660000,"o":23060,"h":23064.5,"l":23059.5,"c":23064,"v":3.955}
{"ts":1659483720000,"o":23064,"h":23064.5,"l":23050,"c":23055,"v":29.956}
{"ts":1659483780000,"o":23055,"h":23062,"l":23055,"c":23061.5,"v":4.69}
{"ts":1659483840000,"o":23061.5,"h":23062,"l":23059,"c":23059,"v":24.207}
{"ts":1659483900000,"o":23059,"h":23063,"l":23047.5,"c":23056,"v":49.892}
{"ts":1659483960000,"o":23056,"h":23056.5,"l":23012.5,"c":23017.5,"v":31.408}
{"ts":1659484020000,"o":23017.5,"h":23022,"l":23010,"c":23022,"v":29.989}
{"ts":1659484080000,"o":23022,"h":23035,"l":23021.5,"c":23026.5,"v":13.262}
{"ts":1659484140000,"o":23026.5,"h":23048.5,"l":23026,"c":23039,"v":62.583}
{"ts":1659484200000,"o":23039,"h":23047,"l":23011,"c":23011.5,"v":24.116}
{"ts":1659484260000,"o":23011.5,"h":23011.5,"l":22983,"c":22991,"v":57.124}
{"ts":1659484320000,"o":22991,"h":22999,"l":22940.5,"c":22958,"v":456.313}
{"ts":1659484380000,"o":22958,"h":22965,"l":22918,"c":22922,"v":271.416}
{"ts":1659484440000,"o":22922,"h":22951.5,"l":22922,"c":22943.5,"v":137.757}
{"ts":1659484500000,"o":22943.5,"h":22950,"l":22924,"c":22930.5,"v":158.82}
{"ts":1659484560000,"o":22930.5,"h":22960.5,"l":22930,"c":22960,"v":65.793}
{"ts":1659484620000,"o":22960,"h":22975,"l":22950,"c":22974.5,"v":49.89}
{"ts":1659484680000,"o":22974.5,"h":22975,"l":22965,"c":22968.5,"v":57.89}
{"ts":1659484740000,"o":22968.5,"h":22975,"l":22968.5,"c":22972,"v":28.399}
{"ts":1659484800000,"o":22972,"h":22988,"l":22971.5,"c":22987.5,"v":68.668}
{"ts":1659484860000,"o":22987.5,"h":22994.5,"l":22974,"c":22974,"v":40.438}
{"ts":1659484920000,"o":22974,"h":22984,"l":22961.5,"c":22973.5,"v":122.149}
{"ts":1659484980000,"o":22973.5,"h":22980,"l":22953.5,"c":22953.5,"v":55.204}
{"ts":1659485040000,"o":22953.5,"h":22970,"l":22953.5,"c":22969.5,"v":30.884}
{"ts":1659485100000,"o":22969.5,"h":22977.5,"l":22958.5,"c":22968.5,"v":37.574}
{"ts":1659485160000,"o":22968.5,"h":23000,"l":22963.5,"c":22999.5,"v":35.835}
{"ts":1659485220000,"o":22999.5,"h":23056,"l":22999.5,"c":23043.5,"v":226.449}
{"ts":1659485280000,"o":23043.5,"h":23049.5,"l":23018,"c":23028,"v":76.56}
{"ts":1659485340000,"o":23028,"h":23046,"l":23028,"c":23036.5,"v":37.753}
{"ts":1659485400000,"o":23036.5,"h":23049,"l":23029,"c":23048.5,"v":41.044}
{"ts":1659485460000,"o":23048.5,"h":23049,"l":23005,"c":23010,"v":32.361}
{"ts":1659485520000,"o":23010,"h":23020,"l":22960,"c":22963,"v":175.549}
{"ts":1659485580000,"o":22963,"h":22963.5,"l":22945.5,"c":22955.5,"v":115.618}
{"ts":1659485640000,"o":22955.5,"h":22955.5,"l":22939,"c":22942,"v":51.073}
{"ts":1659485700000,"o":22942,"h":22945,"l":22917,"c":22941.5,"v":145.989}
{"ts":1659485760000,"o":22941.5,"h":22941.5,"l":22920,"c":22935,"v":97.338}
{"ts":1659485820000,"o":22935,"h":22944,"l":22925.5,"c":22932,"v":76.615}
{"ts":1659485880000,"o":22932,"h":22944,"l":22928,"c":22928.5,"v":49.332}
{"ts":1659485940000,"o":22928.5,"h":22930,"l":22874,"c":22874,"v":346.889}
{"ts":1659486000000,"o":22874,"h":22920.5,"l":22874,"c":22915,"v":285.939}
{"ts":1659486060000,"o":22915,"h":22915,"l":22888,"c":22900.5,"v":129.115}
{"ts":1659486120000,"o":22900.5,"h":22900.5,"l":22873,"c":22886.5,"v":118.553}
{"ts":1659486180000,"o":22886.5,"h":22891.5,"l":22870,"c":22878,"v":59.703}
{"ts":1659486240000,"o":22878,"h":22890,"l":22803.5,"c":22820.5,"v":676.037}
{"ts":1659486300000,"o":22820.5,"h":22832.5,"l":22807.5,"c":22807.5,"v":156.034}
{"ts":1659486360000,"o":22807.5,"h":22823,"l":22771,"c":22776,"v":458.792}
{"ts":1659486420000,"o":22776,"h":22815.5,"l":22774.5,"c":22796.5,"v":234.34}
{"ts":1659486480000,"o":22796.5,"h":22841.5,"l":22796.5,"c":22821,"v":145.202}
{"ts":1659486540000,"o":22821,"h":22838.5,"l":22804.5,"c":22807.5,"v":99.214}
{"ts":1659486600000,"o":22807.5,"h":22830,"l":22807.5,"c":22830,"v":71.343}
{"ts":1659486660000,"o":22830,"h":22843,"l":22829.5,"c":22841,"v":68.334}
{"ts":1659486720000,"o":22841,"h":22854,"l":22840,"c":22843.5,"v":106.734}
{"ts":1659486780000,"o":22843.5,"h":22860,"l":22843,"c":22856.5,"v":41.229}
{"ts":1659486840000,"o":22856.5,"h":22857.5,"l":22820,"c":22835,"v":94.451}
{"ts":1659486900000,"o":22835,"h":22840,"l":22824.5,"c":22840,"v":71.748}
{"ts":1659486960000,"o":22840,"h":22842.5,"l":22832,"c":22832.5,"v":78.42}
{"ts":1659487020000,"o":22832.5,"h":22849,"l":22823.5,"c":22849,"v":85.702}
{"ts":1659487080000,"o":22849,"h":22868,"l":22845,"c":22867.5,"v":130.095}
{"ts":1659487140000,"o":22867.5,"h":22870,"l":22846.5,"c":22847,"v":26.878}
{"ts":1659487200000,"o":22847,"h":22847,"l":22827,"c":22827,"v":49.5}
{"ts":1659487260000,"o":22827,"h":22827.5,"l":22803,"c":22803,"v":99.234}
{"ts":1659487320000,"o":22803,"h":22803,"l":22764.5,"c":22772,"v":326.166}
{"ts":1659487380000,"o":22772,"h":22786.5,"l":22772,"c":22773,"v":125.109}
{"ts":1659487440000,"o":22773,"h":22788,"l":22771,"c":22777.5,"v":60.524}
{"ts":1659487500000,"o":22777.5,"h":22796.5,"l":22771,"c":22796.5,"v":113.298}
{"ts":1659487560000,"o":22796.5,"h":22801,"l":22780,"c":22785,"v":59.17}
{"ts":1659487620000,"o":22785,"h":22787.5,"l":22751,"c":22759.5,"v":178.724}
{"ts":1659487680000,"o":22759.5,"h":22798,"l":22759.5,"c":22798,"v":90.298}
{"ts":1659487740000,"o":22798,"h":22798.5,"l":22769.5,"c":22770,"v":43.981}
{"ts":1659487800000,"o":22770,"h":22793.5,"l":22769.5,"c":22793,"v":40.784}
{"ts":1659487860000,"o":22793,"h":22799,"l":22793,"c":22795.5,"v":26.552}
{"ts":1659487920000,"o":22795.5,"h":22800,"l":22790,"c":22790,"v":44.986}
{"ts":1659487980000,"o":22790,"h":22804,"l":22775,"c":22775.5,"v":76.651}
{"ts":1659488040000,"o":22775.5,"h":22777.5,"l":22700,"c":22738,"v":575.764}
{"ts":1659488100000,"o":22738,"h":22766,"l":22720.5,"c":22746,"v":194.044}
{"ts":1659488160000,"o":22746,"h":22767.5,"l":22746,"c":22760,"v":41.897}
{"ts":1659488220000,"o":22760,"h":22772.5,"l":22750,"c":22772.5,"v":113.932}
{"ts":1659488280000,"o":22772.5,"h":22788.5,"l":22760,"c":22781,"v":87.04}
{"ts":1659488340000,"o":22781,"h":22784,"l":22781,"c":22783.5,"v":12.824}
{"ts":1659488400000,"o":22783.5,"h":22786.5,"l":22772,"c":22773.5,"v":68.778}
{"ts":1659488460000,"o":22773.5,"h":22773.5,"l":22750,"c":22765.5,"v":119.785}
{"ts":1659488520000,"o":22765.5,"h":22766,"l":22701,"c":22732,"v":315.481}
{"ts":1659488580000,"o":22732,"h":22732.5,"l":22705,"c":22727,"v":147.993}
{"ts":1659488640000,"o":22727,"h":22740,"l":22727,"c":22728.5,"v":45.409}
{"ts":1659488700000,"o":22728.5,"h":22736.5,"l":22679.5,"c":22692,"v":457.167}
{"ts":1659488760000,"o":22692,"h":22715,"l":22692,"c":22714.5,"v":137.597}
{"ts":1659488820000,"o":22714.5,"h":22729.5,"l":22714.5,"c":22729.5,"v":55.24}
{"ts":1659488880000,"o":22729.5,"h":22737,"l":22729.5,"c":22736.5,"v":37.725}
{"ts":1659488940000,"o":22736.5,"h":22737,"l":22716,"c":22720,"v":65.295}
{"ts":1659489000000,"o":22720,"h":22736.5,"l":22715,"c":22727,"v":73.614}
{"ts":1659489060000,"o":22727,"h":22734,"l":22727,"c":22727.5,"v":24.065}
{"ts":1659489120000,"o":22727.5,"h":22735,"l":22726,"c":22726.5,"v":22.521}
{"ts":1659489180000,"o":22726.5,"h":22734,"l":22721,"c":22721.5,"v":44.009}
{"ts":1659489240000,"o":22721.5,"h":22728.5,"l":22710,"c":22723.5,"v":71.077}
{"ts":1659489300000,"o":22723.5,"h":22736.5,"l":22723.5,"c":22731,"v":58.358}
{"ts":1659489360000,"o":22731,"h":22743,"l":22720.5,"c":22721,"v":180.829}
{"ts":1659489420000,"o":22721,"h":22721,"l":22697,"c":22707.5,"v":91.15}
{"ts":1659489480000,"o":22707.5,"h":22725,"l":22707,"c":22725,"v":45.607}
{"ts":1659489540000,"o":22725,"h":22735,"l":22717,"c":22726,"v":96.255}
{"ts":1659489600000,"o":22726,"h":22727.5,"l":22700,"c":22700.5,"v":46.927}
{"ts":1659489660000,"o":22700.5,"h":22731.5,"l":22700,"c":22729,"v":29.019}
{"ts":1659489720000,"o":22729,"h":22738,"l":22727.5,"c":22735.5,"v":35.765}
{"ts":1659489780000,"o":22735.5,"h":22753.5,"l":22735.5,"c":22748,"v":52.603}
{"ts":1659489840000,"o":22748,"h":22753.5,"l":22735.5,"c":22743,"v":47.465}
{"ts":1659489900000,"o":22743,"h":22772,"l":22743,"c":22761.5,"v":80.005}
{"ts":1659489960000,"o":22761.5,"h":22762,"l":22735.5,"c":22739,"v":28.839}
{"ts":1659490020000,"o":22739,"h":22739.5,"l":22735,"c":22735.5,"v":20.929}
{"ts":1659490080000,"o":22735.5,"h":22759,"l":22735,"c":22747.5,"v":98.227}
{"ts":1659490140000,"o":22747.5,"h":22758.5,"l":22747.5,"c":22753.5,"v":39.247}
{"ts":1659490200000,"o":22753.5,"h":22764.5,"l":22750.5,"c":22764.5,"v":45.412}
{"ts":1659490260000,"o":22764.5,"h":22770,"l":22754.5,"c":22770,"v":81.458}
{"ts":1659490320000,"o":22770,"h":22788,"l":22769.5,"c":22788,"v":84.406}
{"ts":1659490380000,"o":22788,"h":22811,"l":22786,"c":22808,"v":126.876}
{"ts":1659490440000,"o":22808,"h":22808,"l":22795.5,"c":22796,"v":51.659}
{"ts":1659490500000,"o":22796,"h":22796,"l":22772.5,"c":22772.5,"v":57.445}
{"ts":1659490560000,"o":22772.5,"h":22773,"l":22756,"c":22756,"v":40.627}
{"ts":1659490620000,"o":22756,"h":22769,"l":22756,"c":22762,"v":37.56}
{"ts":1659490680000,"o":22762,"h":22767,"l":22761.5,"c":22764.5,"v":25.824}
{"ts":1659490740000,"o":22764.5,"h":22765,"l":22751.5,"c":22751.5,"v":41.088}
{"ts":1659490800000,"o":22751.5,"h":22784,"l":22751.5,"c":22779.5,"v":89.59}
{"ts":1659490860000,"o":22779.5,"h":22779.5,"l":22733.5,"c":22742.5,"v":65.498}
{"ts":1659490920000,"o":22742.5,"h":22773.5,"l":22742,"c":22772,"v":31.697}
{"ts":1659490980000,"o":22772,"h":22777,"l":22771,"c":22771.5,"v":40.057}
{"ts":1659491040000,"o":22771.5,"h":22793,"l":22771,"c":22784.5,"v":33.731}
{"ts":1659491100000,"o":22784.5,"h":22795,"l":22784.5,"c":22790,"v":35.574}
{"ts":1659491160000,"o":22790,"h":22790,"l":22767,"c":22780,"v":78.204}
{"ts":1659491220000,"o":22780,"h":22780.5,"l":22761.5,"c":22779.5,"v":51.577}
{"ts":1659491280000,"o":22779.5,"h":22804.5,"l":22779,"c":22790.5,"v":50.861}
{"ts":1659491340000,"o":22790.5,"h":22809.5,"l":22790,"c":22800.5,"v":100.768}
{"ts":1659491400000,"o":22800.5,"h":22810,"l":22799,"c":22809.5,"v":100.409}
{"ts":1659491460000,"o":22809.5,"h":22822,"l":22809.5,"c":22813.5,"v":144.684}
{"ts":1659491520000,"o":22813.5,"h":22822,"l":22809,"c":22811.5,"v":36.185}
{"ts":1659491580000,"o":22811.5,"h":22811.5,"l":22789,"c":22801,"v":46.633}
{"ts":1659491640000,"o":22801,"h":22804.5,"l":22793,"c":22799.5,"v":23.018}
{"ts":1659491700000,"o":22799.5,"h":22800,"l":22793,"c":22793,"v":52.972}
{"ts":1659491760000,"o":22793,"h":22799,"l":22780,"c":22780.5,"v":40.611}
{"ts":1659491820000,"o":22780.5,"h":22785.5,"l":22780,"c":22785.5,"v":26.094}
{"ts":1659491880000,"o":22785.5,"h":22789,"l":22785,"c":22788.5,"v":29.603}
{"ts":1659491940000,"o":22788.5,"h":22797.5,"l":22788.5,"c":22793,"v":44.172}
{"ts":1659492000000,"o":22793,"h":22805,"l":22752,"c":22804.5,"v":211.256}
{"ts":1659492060000,"o":22804.5,"h":22807,"l":22780,"c":22783,"v":71.115}
{"ts":1659492120000,"o":22783,"h":22784.5,"l":22762,"c":22784.5,"v":58.796}
{"ts":1659492180000,"o":22784.5,"h":22824.5,"l":22784,"c":22821,"v":135.24}
{"ts":1659492240000,"o":22821,"h":22821.5,"l":22804,"c":22809,"v":47.59}
{"ts":1659492300000,"o":22809,"h":22813,"l":22800,"c":22805.5,"v":39.931}
{"ts":1659492360000,"o":22805.5,"h":22812,"l":22800,"c":22810,"v":17.218}
{"ts":1659492420000,"o":22810,"h":22814,"l":22801.5,"c":22801.5,"v":35.494}
{"ts":1659492480000,"o":22801.5,"h":22816.5,"l":22795.5,"c":22812,"v":18.091}
{"ts":1659492540000,"o":22812,"h":22816.5,"l":22800,"c":22812,"v":136.997}
{"ts":1659492600000,"o":22812,"h":22815.5,"l":22806,"c":22806.5,"v":17.019}
{"ts":1659492660000,"o":22806.5,"h":22815.5,"l":22799.5,"c":22803,"v":29.198}
{"ts":1659492720000,"o":22803,"h":22812,"l":22803,"c":22806.5,"v":23.179}
{"ts":1659492780000,"o":22806.5,"h":22819.5,"l":22806,"c":22819,"v":49.62}
{"ts":1659492840000,"o":22819,"h":22819.5,"l":22819,"c":22819,"v":23.513}
{"ts":1659492900000,"o":22819,"h":22840,"l":22817.5,"c":22835.5,"v":243.892}
{"ts":1659492960000,"o":22835.5,"h":22843.5,"l":22833,"c":22833,"v":132.704}
{"ts":1659493020000,"o":22833,"h":22833,"l":22810,"c":22823.5,"v":144.189}
{"ts":1659493080000,"o":22823.5,"h":22824,"l":22823.5,"c":22824,"v":11.831}
{"ts":1659493140000,"o":22824,"h":22824,"l":22795.5,"c":22807,"v":37.119}
{"ts":1659493200000,"o":22807,"h":22811,"l":22805,"c":22805.5,"v":24.018}
{"ts":1659493260000,"o":22805.5,"h":22805.5,"l":22776.5,"c":22792,"v":43.941}
{"ts":1659493320000,"o":22792,"h":22798,"l":22785,"c":22785.5,"v":20.519}
{"ts":1659493380000,"o":22785.5,"h":22785.5,"l":22761.5,"c":22771,"v":64.239}
{"ts":1659493440000,"o":22771,"h":22771.5,"l":22742.5,"c":22748,"v":76.737}
{"ts":1659493500000,"o":22748,"h":22764,"l":22748,"c":22764,"v":28.994}
{"ts":1659493560000,"o":22764,"h":22771,"l":22745,"c":22745,"v":53.313}
{"ts":1659493620000,"o":22745,"h":22745.5,"l":22725.5,"c":22735,"v":83.978}
{"ts":1659493680000,"o":22735,"h":22735,"l":22718,"c":22720.5,"v":121.796}
{"ts":1659493740000,"o":22720.5,"h":22739.5,"l":22720,"c":22735.5,"v":33.828}
{"ts":1659493800000,"o":22735.5,"h":22758,"l":22735,"c":22758,"v":73.706}
{"ts":1659493860000,"o":22758,"h":22758,"l":22745,"c":22757,"v":30.919}
{"ts":1659493920000,"o":22757,"h":22758,"l":22726.5,"c":22757.5,"v":52.495}
{"ts":1659493980000,"o":22757.5,"h":22758,"l":22741.5,"c":22745.5,"v":104.56}
{"ts":1659494040000,"o":22745.5,"h":22760,"l":22741.5,"c":22759.5,"v":45.698}
{"ts":1659494100000,"o":22759.5,"h":22766,"l":22752,"c":22756,"v":32.906}
{"ts":1659494160000,"o":22756,"h":22785.5,"l":22756,"c":22784.5,"v":115.518}
{"ts":1659494220000,"o":22784.5,"h":22806,"l":22784.5,"c":22805.5,"v":106.819}
{"ts":1659494280000,"o":22805.5,"h":22806,"l":22789.5,"c":22790.5,"v":67.616}
{"ts":1659494340000,"o":22790.5,"h":22809,"l":22790.5,"c":22804.5,"v":36.367}
{"ts":1659494400000,"o":22804.5,"h":22806,"l":22804.5,"c":22805.5,"v":15.05}
{"ts":1659494460000,"o":22805.5,"h":22806,"l":22788,"c":22788,"v":32.11}
{"ts":1659494520000,"o":22788,"h":22794.5,"l":22780,"c":22783.5,"v":12.222}
{"ts":1659494580000,"o":22783.5,"h":22783.5,"l":22772,"c":22775.5,"v":14.871}
{"ts":1659494640000,"o":22775.5,"h":22785,"l":22775.5,"c":22784.5,"v":14.041}
{"ts":1659494700000,"o":22784.5,"h":22795,"l":22780,"c":22795,"v":14.788}
{"ts":1659494760000,"o":22795,"h":22795,"l":22786.5,"c":22787,"v":10.3}
{"ts":1659494820000,"o":22787,"h":22787,"l":22768,"c":22768,"v":89.432}
{"ts":1659494880000,"o":22768,"h":22773,"l":22768,"c":22770.5,"v":9.507}
{"ts":1659494940000,"o":22770.5,"h":22770.5,"l":22741,"c":22752,"v":86.669}
{"ts":1659495000000,"o":22752,"h":22763.5,"l":22751.5,"c":22757,"v":41.229}
{"ts":1659495060000,"o":22757,"h":22757.5,"l":22745,"c":22753.5,"v":38.377}
{"ts":1659495120000,"o":22753.5,"h":22754,"l":22753,"c":22754,"v":9.86}
{"ts":1659495180000,"o":22754,"h":22769,"l":22753.5,"c":22769,"v":19.081}
{"ts":1659495240000,"o":22769,"h":22773.5,"l":22765,"c":22773,"v":20.055}
{"ts":1659495300000,"o":22773,"h":22777.5,"l":22770,"c":22770.5,"v":33.355}
{"ts":1659495360000,"o":22770.5,"h":22782,"l":22770,"c":22778.5,"v":57.816}
{"ts":1659495420000,"o":22778.5,"h":22779,"l":22771,"c":22771,"v":17.109}
{"ts":1659495480000,"o":22771,"h":22774.5,"l":22752,"c":22756.5,"v":15.564}
{"ts":1659495540000,"o":22756.5,"h":22764,"l":22752,"c":22763.5,"v":32.285}
{"ts":1659495600000,"o":22763.5,"h":22771.5,"l":22763,"c":22768.5,"v":114.091}
{"ts":1659495660000,"o":22768.5,"h":22790.5,"l":22755,"c":22789,"v":49.581}
{"ts":1659495720000,"o":22789,"h":22801,"l":22782,"c":22782.5,"v":55.8}
{"ts":1659495780000,"o":22782.5,"h":22791,"l":22782,"c":22791,"v":9.133}
{"ts":1659495840000,"o":22791,"h":22801.5,"l":22791,"c":22800,"v":19.83}
{"ts":1659495900000,"o":22800,"h":22800,"l":22796,"c":22796.5,"v":7.87}
{"ts":1659495960000,"o":22796.5,"h":22806,"l":22796,"c":22806,"v":77.082}
{"ts":1659496020000,"o":22806,"h":22806,"l":22796,"c":22796.5,"v":38.943}
{"ts":1659496080000,"o":22796.5,"h":22796.5,"l":22796,"c":22796,"v":8.318}
{"ts":1659496140000,"o":22796,"h":22796.5,"l":22795,"c":22795.5,"v":20.99}
{"ts":1659496200000,"o":22795.5,"h":22800.5,"l":22792,"c":22800.5,"v":14.062}
{"ts":1659496260000,"o":22800.5,"h":22814,"l":22800,"c":22814,"v":85.081}
{"ts":1659496320000,"o":22814,"h":22814,"l":22800.5,"c":22813.5,"v":20.085}
{"ts":1659496380000,"o":22813.5,"h":22831,"l":22813.5,"c":22830.5,"v":103.552}
{"ts":1659496440000,"o":22830.5,"h":22854,"l":22830.5,"c":22844,"v":175.559}
{"ts":1659496500000,"o":22844,"h":22862.5,"l":22844,"c":22858,"v":75.651}
{"ts":1659496560000,"o":22858,"h":22858.5,"l":22844.5,"c":22844.5,"v":49.118}
{"ts":1659496620000,"o":22844.5,"h":22845,"l":22811.5,"c":22817.5,"v":48.706}
{"ts":1659496680000,"o":22817.5,"h":22820,"l":22810,"c":22815,"v":48.635}
{"ts":1659496740000,"o":22815,"h":22815.5,"l":22815,"c":22815.5,"v":5.284}
{"ts":1659496800000,"o":22815.5,"h":22815.5,"l":22807,"c":22807.5,"v":14.168}
{"ts":1659496860000,"o":22807.5,"h":22838.5,"l":22807.5,"c":22838,"v":20.778}
{"ts":1659496920000,"o":22838,"h":22847.5,"l":22830,"c":22839,"v":31.277}
{"ts":1659496980000,"o":22839,"h":22841,"l":22830.5,"c":22841,"v":22.064}
{"ts":1659497040000,"o":22841,"h":22841,"l":22827,"c":22834,"v":18.82}
{"ts":1659497100000,"o":22834,"h":22846,"l":22831,"c":22845.5,"v":13.32}
{"ts":1659497160000,"o":22845.5,"h":22846,"l":22836,"c":22836,"v":22.39}
{"ts":1659497220000,"o":22836,"h":22836.5,"l":22830,"c":22830.5,"v":11.432}
{"ts":1659497280000,"o":22830.5,"h":22836.5,"l":22820.5,"c":22821,"v":45.134}
{"ts":1659497340000,"o":22821,"h":22821,"l":22811,"c":22811.5,"v":19.857}
{"ts":1659497400000,"o":22811.5,"h":22827,"l":22811,"c":22827,"v":17.877}
{"ts":1659497460000,"o":22827,"h":22827,"l":22826.5,"c":22826.5,"v":9.385}
{"ts":1659497520000,"o":22826.5,"h":22838,"l":22820,"c":22838,"v":44.611}
{"ts":1659497580000,"o":22838,"h":22838,"l":22829,"c":22829.5,"v":8.384}
{"ts":1659497640000,"o":22829.5,"h":22829.5,"l":22822,"c":22822.5,"v":28.164}
{"ts":1659497700000,"o":22822.5,"h":22827.5,"l":22820,"c":22827.5,"v":15.293}
{"ts":1659497760000,"o":22827.5,"h":22835.5,"l":22817.5,"c":22817.5,"v":26.459}
{"ts":1659497820000,"o":22817.5,"h":22824.5,"l":22817.5,"c":22821,"v":10.354}
{"ts":1659497880000,"o":22821,"h":22821.5,"l":22810,"c":22810.5,"v":15.715}
{"ts":1659497940000,"o":22810.5,"h":22810.5,"l":22788.5,"c":22788.5,"v":115.622}
{"ts":1659498000000,"o":22788.5,"h":22798,"l":22788.5,"c":22798,"v":34.464}
{"ts":1659498060000,"o":22798,"h":22798,"l":22788.5,"c":22792.5,"v":10.641}
{"ts":1659498120000,"o":22792.5,"h":22813.5,"l":22792.5,"c":22813.5,"v":56.953}
{"ts":1659498180000,"o":22813.5,"h":22817,"l":22810,"c":22810,"v":32.311}
{"ts":1659498240000,"o":22810,"h":22810.5,"l":22803.5,"c":22810,"v":20.135}
{"ts":1659498300000,"o":22810,"h":22816,"l":22809,"c":22809.5,"v":15.403}
{"ts":1659498360000,"o":22809.5,"h":22830,"l":22809,"c":22830,"v":43.9}
{"ts":1659498420000,"o":22830,"h":22843.5,"l":22828,"c":22832.5,"v":53.823}
{"ts":1659498480000,"o":22832.5,"h":22838,"l":22829.5,"c":22833.5,"v":18.827}
{"ts":1659498540000,"o":22833.5,"h":22844,"l":22833,"c":22843.5,"v":12.009}
{"ts":1659498600000,"o":22843.5,"h":22844,"l":22840,"c":22840.5,"v":43.341}
{"ts":1659498660000,"o":22840.5,"h":22840.5,"l":22833.5,"c":22837,"v":26.016}
{"ts":1659498720000,"o":22837,"h":22837,"l":22808,"c":22812,"v":20.924}
{"ts":1659498780000,"o":22812,"h":22822,"l":22812,"c":22821.5,"v":24.503}
{"ts":1659498840000,"o":22821.5,"h":22832.5,"l":22821.5,"c":22832,"v":61.249}
{"ts":1659498900000,"o":22832,"h":22832,"l":22826.5,"c":22826.5,"v":18.546}
{"ts":1659498960000,"o":22826.5,"h":22827.5,"l":22813.5,"c":22813.5,"v":64.37}
{"ts":1659499020000,"o":22813.5,"h":22813.5,"l":22798.5,"c":22809.5,"v":27.249}
{"ts":1659499080000,"o":22809.5,"h":22841.5,"l":22809.5,"c":22841.5,"v":35.72}
{"ts":1659499140000,"o":22841.5,"h":22845,"l":22827,"c":22845,"v":30.104}
{"ts":1659499200000,"o":22845,"h":22845,"l":22835,"c":22844.5,"v":78.212}
{"ts":1659499260000,"o":22844.5,"h":22845.5,"l":22834.5,"c":22841.5,"v":13.412}
{"ts":1659499320000,"o":22841.5,"h":22849,"l":22841,"c":22849,"v":14.717}
{"ts":1659499380000,"o":22849,"h":22866,"l":22834.5,"c":22834.5,"v":76.909}
{"ts":1659499440000,"o":22834.5,"h":22846,"l":22827.5,"c":22846,"v":43.946}
{"ts":1659499500000,"o":22846,"h":22846,"l":22837,"c":22838.5,"v":10.385}
{"ts":1659499560000,"o":22838.5,"h":22859,"l":22830,"c":22858.5,"v":32.042}
{"ts":1659499620000,"o":22858.5,"h":22865,"l":22843.5,"c":22844,"v":41.521}
{"ts":1659499680000,"o":22844,"h":22856.5,"l":22843.5,"c":22856.5,"v":15.367}
{"ts":1659499740000,"o":22856.5,"h":22856.5,"l":22835.5,"c":22836,"v":16.423}
{"ts":1659499800000,"o":22836,"h":22836,"l":22830,"c":22830,"v":10.606}
{"ts":1659499860000,"o":22830,"h":22843.5,"l":22826.5,"c":22834.5,"v":12.694}
{"ts":1659499920000,"o":22834.5,"h":22843,"l":22834,"c":22841,"v":32.338}
{"ts":1659499980000,"o":22841,"h":22841,"l":22832,"c":22838.5,"v":41.332}
{"ts":1659500040000,"o":22838.5,"h":22840,"l":22832,"c":22839.5,"v":20.879}
{"ts":1659500100000,"o":22839.5,"h":22840,"l":22831,"c":22831.5,"v":21.653}
{"ts":1659500160000,"o":22831.5,"h":22831.5,"l":22831,"c":22831,"v":7.142}
{"ts":1659500220000,"o":22831,"h":22855,"l":22831,"c":22854.5,"v":78.477}
{"ts":1659500280000,"o":22854.5,"h":22888,"l":22854.5,"c":22861,"v":152.887}
{"ts":1659500340000,"o":22861,"h":22875.5,"l":22858.5,"c":22875,"v":92.908}
{"ts":1659500400000,"o":22875,"h":22880,"l":22875,"c":22877,"v":59.695}
{"ts":1659500460000,"o":22877,"h":22877,"l":22860.5,"c":22861.5,"v":34.977}
{"ts":1659500520000,"o":22861.5,"h":22873.5,"l":22861,"c":22861.5,"v":40.703}
{"ts":1659500580000,"o":22861.5,"h":22861.5,"l":22848,"c":22858,"v":26.64}
{"ts":1659500640000,"o":22858,"h":22858,"l":22834,"c":22846.5,"v":76.353}
{"ts":1659500700000,"o":22846.5,"h":22846.5,"l":22839,"c":22843,"v":22.796}
{"ts":1659500760000,"o":22843,"h":22848.5,"l":22843,"c":22848,"v":26.525}
{"ts":1659500820000,"o":22848,"h":22853,"l":22848,"c":22852.5,"v":19.038}
{"ts":1659500880000,"o":22852.5,"h":22853,"l":22840,"c":22844.5,"v":25.758}
{"ts":1659500940000,"o":22844.5,"h":22850,"l":22844.5,"c":22850,"v":13.847}
{"ts":1659501000000,"o":22850,"h":22861.5,"l":22848.5,"c":22861.5,"v":17.64}
{"ts":1659501060000,"o":22861.5,"h":22870.5,"l":22860,"c":22860.5,"v":25.032}
{"ts":1659501120000,"o":22860.5,"h":22860.5,"l":22855,"c":22857,"v":19.925}
{"ts":1659501180000,"o":22857,"h":22857,"l":22842.5,"c":22854.5,"v":26.622}
{"ts":1659501240000,"o":22854.5,"h":22859,"l":22847,"c":22847.5,"v":24.203}
{"ts":1659501300000,"o":22847.5,"h":22847.5,"l":22840,"c":22840,"v":14.984}
{"ts":1659501360000,"o":22840,"h":22840.5,"l":22822.5,"c":22824,"v":48.635}
{"ts":1659501420000,"o":22824,"h":22836.5,"l":22823.5,"c":22833.5,"v":20.583}
{"ts":1659501480000,"o":22833.5,"h":22845,"l":22831,"c":22845,"v":40.879}
{"ts":1659501540000,"o":22845,"h":22849,"l":22843,"c":22843.5,"v":24.72}
{"ts":1659501600000,"o":22843.5,"h":22843.5,"l":22831.5,"c":22832,"v":7.923}
{"ts":1659501660000,"o":22832,"h":22833,"l":22822,"c":22822.5,"v":59.236}
{"ts":1659501720000,"o":22822.5,"h":22835,"l":22822,"c":22832,"v":21.211}
{"ts":1659501780000,"o":22832,"h":22832,"l":22830,"c":22831,"v":10.128}
{"ts":1659501840000,"o":22831,"h":22831.5,"l":22823.5,"c":22824,"v":24.193}
{"ts":1659501900000,"o":22824,"h":22830,"l":22816.5,"c":22829.5,"v":86.952}
{"ts":1659501960000,"o":22829.5,"h":22853,"l":22829.5,"c":22853,"v":38.414}
{"ts":1659502020000,"o":22853,"h":22856,"l":22840.5,"c":22852.5,"v":42.725}
{"ts":1659502080000,"o":22852.5,"h":22852.5,"l":22848.5,"c":22849,"v":12.049}
{"ts":1659502140000,"o":22849,"h":22850,"l":22841.5,"c":22841.5,"v":9.756}
{"ts":1659502200000,"o":22841.5,"h":22849,"l":22832,"c":22849,"v":57.657}
{"ts":1659502260000,"o":22849,"h":22849,"l":22841,"c":22841,"v":11.136}
{"ts":1659502320000,"o":22841,"h":22841,"l":22827,"c":22827.5,"v":31.153}
{"ts":1659502380000,"o":22827.5,"h":22827.5,"l":22810.5,"c":22811,"v":43.564}
{"ts":1659502440000,"o":22811,"h":22823.5,"l":22811,"c":22821.5,"v":37.951}
{"ts":1659502500000,"o":22821.5,"h":22827.5,"l":22814.5,"c":22815,"v":19.016}
{"ts":1659502560000,"o":22815,"h":22821.5,"l":22814,"c":22814,"v":22.027}
{"ts":1659502620000,"o":22814,"h":22830,"l":22814,"c":22828,"v":19.003}
{"ts":1659502680000,"o":22828,"h":22836,"l":22819,"c":22819,"v":18.379}
{"ts":1659502740000,"o":22819,"h":22825,"l":22816,"c":22816.5,"v":17.366}
{"ts":1659502800000,"o":22816.5,"h":22820,"l":22816,"c":22816,"v":18.919}
{"ts":1659502860000,"o":22816,"h":22828,"l":22815,"c":22815,"v":51.269}
{"ts":1659502920000,"o":22815,"h":22818,"l":22813,"c":22813.5,"v":13.092}
{"ts":1659502980000,"o":22813.5,"h":22825,"l":22813.5,"c":22820.5,"v":17.082}
{"ts":1659503040000,"o":22820.5,"h":22822.5,"l":22820.5,"c":22822,"v":10.98}
{"ts":1659503100000,"o":22822,"h":22822.5,"l":22807.5,"c":22808.5,"v":120.854}
{"ts":1659503160000,"o":22808.5,"h":22808.5,"l":22806,"c":22806.5,"v":15.148}
{"ts":1659503220000,"o":22806.5,"h":22806.5,"l":22800,"c":22800,"v":81.466}
{"ts":1659503280000,"o":22800,"h":22807,"l":22800,"c":22800.5,"v":33.407}
{"ts":1659503340000,"o":22800.5,"h":22800.5,"l":22791.5,"c":22798,"v":76.071}
{"ts":1659503400000,"o":22798,"h":22798,"l":22794.5,"c":22794.5,"v":29.172}
{"ts":1659503460000,"o":22794.5,"h":22795,"l":22789,"c":22789,"v":44.953}
{"ts":1659503520000,"o":22789,"h":22799.5,"l":22789,"c":22795.5,"v":43.666}
{"ts":1659503580000,"o":22795.5,"h":22796,"l":22794,"c":22796,"v":24.163}
{"ts":1659503640000,"o":22796,"h":22803.5,"l":22795.5,"c":22803,"v":22.544}
{"ts":1659503700000,"o":22803,"h":22813,"l":22798,"c":22811.5,"v":65.403}
{"ts":1659503760000,"o":22811.5,"h":22824,"l":22811.5,"c":22819.5,"v":54.925}
{"ts":1659503820000,"o":22819.5,"h":22832.5,"l":22819,"c":22829,"v":26.699}
{"ts":1659503880000,"o":22829,"h":22834,"l":22829,"c":22830,"v":40.311}
{"ts":1659503940000,"o":22830,"h":22833,"l":22823,"c":22833,"v":51.242}
{"ts":1659504000000,"o":22833,"h":22833,"l":22832.5,"c":22833,"v":26.268}
{"ts":1659504060000,"o":22833,"h":22848,"l":22832.5,"c":22843.5,"v":99.998}
{"ts":1659504120000,"o":22843.5,"h":22848.5,"l":22843,"c":22848,"v":37.978}
{"ts":1659504180000,"o":22848,"h":22848,"l":22839.5,"c":22846,"v":16.965}
{"ts":1659504240000,"o":22846,"h":22850,"l":22845.5,"c":22850,"v":27.783}
{"ts":1659504300000,"o":22850,"h":22880,"l":22849.5,"c":22870,"v":140.718}
{"ts":1659504360000,"o":22870,"h":22871.5,"l":22856,"c":22864.5,"v":79.18}
{"ts":1659504420000,"o":22864.5,"h":22864.5,"l":22844,"c":22860.5,"v":38.137}
{"ts":1659504480000,"o":22860.5,"h":22860.5,"l":22854.5,"c":22858,"v":13.511}
{"ts":1659504540000,"o":22858,"h":22860,"l":22848.5,"c":22859.5,"v":47.332}
{"ts":1659504600000,"o":22859.5,"h":22867,"l":22856,"c":22866.5,"v":20.521}
{"ts":1659504660000,"o":22866.5,"h":22918,"l":22866.5,"c":22917,"v":284.779}
{"ts":1659504720000,"o":22917,"h":22952,"l":22913,"c":22924,"v":543.158}
{"ts":1659504780000,"o":22924,"h":22924,"l":22902,"c":22905.5,"v":122.223}
{"ts":1659504840000,"o":22905.5,"h":22938,"l":22905.5,"c":22920.5,"v":160.629}
{"ts":1659504900000,"o":22920.5,"h":22928.5,"l":22919.5,"c":22919.5,"v":62.186}
{"ts":1659504960000,"o":22919.5,"h":22931.5,"l":22898.5,"c":22914.5,"v":157.382}
{"ts":1659505020000,"o":22914.5,"h":22920,"l":22911,"c":22920,"v":59.925}
{"ts":1659505080000,"o":22920,"h":22920,"l":22900,"c":22907,"v":32.263}
{"ts":1659505140000,"o":22907,"h":22917.5,"l":22895,"c":22914,"v":51.88}
{"ts":1659505200000,"o":22914,"h":22914.5,"l":22907,"c":22908.5,"v":32.375}
{"ts":1659505260000,"o":22908.5,"h":22912,"l":22908.5,"c":22911.5,"v":25.931}
{"ts":1659505320000,"o":22911.5,"h":22912,"l":22911.5,"c":22911.5,"v":9.308}
{"ts":1659505380000,"o":22911.5,"h":22930.5,"l":22911.5,"c":22928,"v":39.563}
{"ts":1659505440000,"o":22928,"h":22928.5,"l":22921.5,"c":22921.5,"v":46.083}
{"ts":1659505500000,"o":22921.5,"h":22926.5,"l":22921.5,"c":22922,"v":40.631}
{"ts":1659505560000,"o":22922,"h":22940,"l":22922,"c":22934.5,"v":154.19}
{"ts":1659505620000,"o":22934.5,"h":22934.5,"l":22924.5,"c":22924.5,"v":38.194}
{"ts":1659505680000,"o":22924.5,"h":22925,"l":22910,"c":22910,"v":47.94}
{"ts":1659505740000,"o":22910,"h":22927,"l":22910,"c":22927,"v":36.058}
{"ts":1659505800000,"o":22927,"h":22929.5,"l":22917,"c":22929.5,"v":37.047}
{"ts":1659505860000,"o":22929.5,"h":22929.5,"l":22915.5,"c":22920,"v":30.073}
{"ts":1659505920000,"o":22920,"h":22925.5,"l":22915.5,"c":22925,"v":42.411}
{"ts":1659505980000,"o":22925,"h":22925.5,"l":22915.5,"c":22920,"v":15.26}
{"ts":1659506040000,"o":22920,"h":22920.5,"l":22916.5,"c":22917,"v":12.001}
{"ts":1659506100000,"o":22917,"h":22920,"l":22916,"c":22916,"v":25.586}
{"ts":1659506160000,"o":22916,"h":22920.5,"l":22914,"c":22914,"v":29.045}
{"ts":1659506220000,"o":22914,"h":22916.5,"l":22910,"c":22910,"v":12.44}
{"ts":1659506280000,"o":22910,"h":22910.5,"l":22908,"c":22908.5,"v":21.472}
{"ts":1659506340000,"o":22908.5,"h":22916.5,"l":22900,"c":22900,"v":34.82}
{"ts":1659506400000,"o":22900,"h":22910.5,"l":22900,"c":22910,"v":38.269}
{"ts":1659506460000,"o":22910,"h":22935,"l":22910,"c":22934.5,"v":40.89}
{"ts":1659506520000,"o":22934.5,"h":22964,"l":22929,"c":22939,"v":151.526}
{"ts":1659506580000,"o":22939,"h":22948.5,"l":22930,"c":22939,"v":50.366}
{"ts":1659506640000,"o":22939,"h":22941.5,"l":22930,"c":22930,"v":22.061}
{"ts":1659506700000,"o":22930,"h":22977.5,"l":22930,"c":22952,"v":117.513}
{"ts":1659506760000,"o":22952,"h":22970.5,"l":22951.5,"c":22969.5,"v":37.807}
{"ts":1659506820000,"o":22969.5,"h":22992,"l":22969.5,"c":22979.5,"v":124.909}
{"ts":1659506880000,"o":22979.5,"h":22983,"l":22977,"c":22983,"v":88.417}
{"ts":1659506940000,"o":22983,"h":22997,"l":22982.5,"c":22988,"v":236.281}
{"ts":1659507000000,"o":22988,"h":23007.5,"l":22985,"c":22996.5,"v":182.05}
{"ts":1659507060000,"o":22996.5,"h":22997,"l":22985.5,"c":22985.5,"v":81.722}
{"ts":1659507120000,"o":22985.5,"h":22987.5,"l":22985.5,"c":22987,"v":38.054}
{"ts":1659507180000,"o":22987,"h":23007,"l":22987,"c":23003,"v":63.566}
{"ts":1659507240000,"o":23003,"h":23004.5,"l":23000,"c":23000.5,"v":39.496}
{"ts":1659507300000,"o":23000.5,"h":23010,"l":23000,"c":23009.5,"v":58.125}
{"ts":1659507360000,"o":23009.5,"h":23011,"l":23009.5,"c":23010.5,"v":41.121}
{"ts":1659507420000,"o":23010.5,"h":23010.5,"l":22987,"c":22998.5,"v":68.691}
{"ts":1659507480000,"o":22998.5,"h":23000,"l":22998.5,"c":22999.5,"v":129.224}
{"ts":1659507540000,"o":22999.5,"h":23016,"l":22999.5,"c":23006.5,"v":65.828}
{"ts":1659507600000,"o":23006.5,"h":23023,"l":23006.5,"c":23017.5,"v":84.356}
{"ts":1659507660000,"o":23017.5,"h":23017.5,"l":23004.5,"c":23004.5,"v":69.809}
{"ts":1659507720000,"o":23004.5,"h":23006.5,"l":23000,"c":23000.5,"v":27.36}
{"ts":1659507780000,"o":23000.5,"h":23000.5,"l":22997,"c":22999.5,"v":43.943}
{"ts":1659507840000,"o":22999.5,"h":23026,"l":22999.5,"c":23015.5,"v":109.501}
{"ts":1659507900000,"o":23015.5,"h":23027.5,"l":23015.5,"c":23027,"v":25.391}
{"ts":1659507960000,"o":23027,"h":23041,"l":23027,"c":23036.5,"v":125.446}
{"ts":1659508020000,"o":23036.5,"h":23036.5,"l":23029.5,"c":23033.5,"v":59.45}
{"ts":1659508080000,"o":23033.5,"h":23036,"l":23032.5,"c":23033,"v":44.151}
{"ts":1659508140000,"o":23033,"h":23033,"l":23015,"c":23015.5,"v":33.278}
{"ts":1659508200000,"o":23015.5,"h":23020,"l":23014,"c":23014,"v":32.89}
{"ts":1659508260000,"o":23014,"h":23019,"l":23009,"c":23009,"v":29.976}
{"ts":1659508320000,"o":23009,"h":23009.5,"l":22993.5,"c":22998.5,"v":100.799}
{"ts":1659508380000,"o":22998.5,"h":23000,"l":22990.5,"c":23000,"v":56.096}
{"ts":1659508440000,"o":23000,"h":23017,"l":22999.5,"c":23016.5,"v":35.835}
{"ts":1659508500000,"o":23016.5,"h":23020,"l":23012,"c":23019.5,"v":32.869}
{"ts":1659508560000,"o":23019.5,"h":23020,"l":23005,"c":23008,"v":25.475}
{"ts":1659508620000,"o":23008,"h":23010,"l":23008,"c":23009.5,"v":17.085}
{"ts":1659508680000,"o":23009.5,"h":23017,"l":23009,"c":23016.5,"v":27.573}
{"ts":1659508740000,"o":23016.5,"h":23017,"l":23000.5,"c":23000.5,"v":18.208}
{"ts":1659508800000,"o":23000.5,"h":23008.5,"l":22999,"c":22999.5,"v":93.467}
{"ts":1659508860000,"o":22999.5,"h":22999.5,"l":22988,"c":22988,"v":41.491}
{"ts":1659508920000,"o":22988,"h":22995.5,"l":22986,"c":22992,"v":82.905}
{"ts":1659508980000,"o":22992,"h":22992,"l":22991.5,"c":22991.5,"v":20.913}
{"ts":1659509040000,"o":22991.5,"h":22992,"l":22986,"c":22989.5,"v":12.068}
{"ts":1659509100000,"o":22989.5,"h":22999,"l":22989,"c":22998.5,"v":27.273}
{"ts":1659509160000,"o":22998.5,"h":22999,"l":22986,"c":22989.5,"v":28.197}
{"ts":1659509220000,"o":22989.5,"h":22993.5,"l":22977,"c":22981.5,"v":92.581}
{"ts":1659509280000,"o":22981.5,"h":22982,"l":22966,"c":22966,"v":79.378}
{"ts":1659509340000,"o":22966,"h":22970,"l":22962,"c":22969.5,"v":107.746}
{"ts":1659509400000,"o":22969.5,"h":22974.5,"l":22969.5,"c":22974.5,"v":40.164}
{"ts":1659509460000,"o":22974.5,"h":23000,"l":22974,"c":22995,"v":51.187}
{"ts":1659509520000,"o":22995,"h":23013,"l":22994.5,"c":23007.5,"v":65.724}
{"ts":1659509580000,"o":23007.5,"h":23016,"l":23002,"c":23006,"v":68.493}
{"ts":1659509640000,"o":23006,"h":23009.5,"l":23005.5,"c":23009,"v":22.064}
{"ts":1659509700000,"o":23009,"h":23052,"l":23009,"c":23045.5,"v":305.459}
{"ts":1659509760000,"o":23045.5,"h":23045.5,"l":23035.5,"c":23036,"v":78.352}
{"ts":1659509820000,"o":23036,"h":23036,"l":23020,"c":23020,"v":70.904}
{"ts":1659509880000,"o":23020,"h":23027,"l":23019,"c":23019,"v":82.418}
{"ts":1659509940000,"o":23019,"h":23023.5,"l":23017,"c":23017,"v":18.395}
{"ts":1659510000000,"o":23017,"h":23025,"l":23015,"c":23025,"v":40.7}
{"ts":1659510060000,"o":23025,"h":23028,"l":23017,"c":23021.5,"v":68.956}
{"ts":1659510120000,"o":23021.5,"h":23022,"l":23011,"c":23011.5,"v":43.379}
{"ts":1659510180000,"o":23011.5,"h":23011.5,"l":22997.5,"c":22997.5,"v":56.706}
{"ts":1659510240000,"o":22997.5,"h":22998,"l":22988,"c":22988,"v":63.029}
{"ts":1659510300000,"o":22988,"h":23007,"l":22984.5,"c":22994.5,"v":46.895}
{"ts":1659510360000,"o":22994.5,"h":23015,"l":22994.5,"c":23000,"v":34.726}
{"ts":1659510420000,"o":23000,"h":23000,"l":22983,"c":22990.5,"v":42.308}
{"ts":1659510480000,"o":22990.5,"h":23010,"l":22990.5,"c":23008.5,"v":44.806}
{"ts":1659510540000,"o":23008.5,"h":23013.5,"l":23000.5,"c":23013.5,"v":20.461}
{"ts":1659510600000,"o":23013.5,"h":23013.5,"l":23009,"c":23009,"v":10.647}
{"ts":1659510660000,"o":23009,"h":23022,"l":23009,"c":23014,"v":30.389}
{"ts":1659510720000,"o":23014,"h":23014,"l":23002,"c":23002,"v":20.849}
{"ts":1659510780000,"o":23002,"h":23002.5,"l":22985,"c":22987,"v":25.671}
{"ts":1659510840000,"o":22987,"h":22987,"l":22971.5,"c":22975.5,"v":60.982}
{"ts":1659510900000,"o":22975.5,"h":22996,"l":22969,"c":22995.5,"v":62.656}
{"ts":1659510960000,"o":22995.5,"h":23010,"l":22991,"c":23009.5,"v":32.238}
{"ts":1659511020000,"o":23009.5,"h":23013,"l":22998,"c":23013,"v":17.124}
{"ts":1659511080000,"o":23013,"h":23013,"l":23000,"c":23004.5,"v":75.542}
{"ts":1659511140000,"o":23004.5,"h":23012.5,"l":23001,"c":23006.5,"v":24.972}
{"ts":1659511200000,"o":23006.5,"h":23012.5,"l":23003.5,"c":23012,"v":17.497}
{"ts":1659511260000,"o":23012,"h":23017,"l":22998.5,"c":22998.5,"v":25.645}
{"ts":1659511320000,"o":22998.5,"h":23017,"l":22997.5,"c":23014,"v":25.393}
{"ts":1659511380000,"o":23014,"h":23030,"l":23014,"c":23030,"v":63.671}
{"ts":1659511440000,"o":23030,"h":23030,"l":23020,"c":23020,"v":38.063}
{"ts":1659511500000,"o":23020,"h":23020.5,"l":23010,"c":23012,"v":24.794}
{"ts":1659511560000,"o":23012,"h":23020,"l":23010,"c":23010,"v":30.58}
{"ts":1659511620000,"o":23010,"h":23016.5,"l":23001.5,"c":23002,"v":31.079}
{"ts":1659511680000,"o":23002,"h":23020.5,"l":23002,"c":23014.5,"v":27.292}
{"ts":1659511740000,"o":23014.5,"h":23020,"l":23005.5,"c":23017.5,"v":8.374}
{"ts":1659511800000,"o":23017.5,"h":23019,"l":23007,"c":23019,"v":36.597}
{"ts":1659511860000,"o":23019,"h":23027.5,"l":23018.5,"c":23019,"v":68.045}
{"ts":1659511920000,"o":23019,"h":23024.5,"l":23006.5,"c":23024,"v":88.041}
{"ts":1659511980000,"o":23024,"h":23024.5,"l":23017,"c":23019.5,"v":24.849}
{"ts":1659512040000,"o":23019.5,"h":23030,"l":23006.5,"c":23011,"v":29.007}
{"ts":1659512100000,"o":23011,"h":23011.5,"l":23000.5,"c":23001,"v":21.947}
{"ts":1659512160000,"o":23001,"h":23009,"l":23000,"c":23009,"v":30.422}
{"ts":1659512220000,"o":23009,"h":23010,"l":23005.5,"c":23009.5,"v":5.544}
{"ts":1659512280000,"o":23009.5,"h":23010,"l":23002,"c":23002,"v":11.012}
{"ts":1659512340000,"o":23002,"h":23002.5,"l":23002,"c":23002,"v":5.39}
{"ts":1659512400000,"o":23002,"h":23003,"l":23000,"c":23000.5,"v":47.604}
{"ts":1659512460000,"o":23000.5,"h":23005,"l":23000,"c":23001,"v":9.522}
{"ts":1659512520000,"o":23001,"h":23001.5,"l":23000,"c":23000.5,"v":9.562}
{"ts":1659512580000,"o":23000.5,"h":23004.5,"l":22985,"c":22985.5,"v":71.299}
{"ts":1659512640000,"o":22985.5,"h":22998.5,"l":22984.5,"c":22993.5,"v":26.165}
{"ts":1659512700000,"o":22993.5,"h":22995,"l":22991,"c":22994.5,"v":16.454}
{"ts":1659512760000,"o":22994.5,"h":23004.5,"l":22990.5,"c":22991,"v":14.385}
{"ts":1659512820000,"o":22991,"h":22991,"l":22983,"c":22985,"v":28.964}
{"ts":1659512880000,"o":22985,"h":22985.5,"l":22966,"c":22966.5,"v":63.201}
{"ts":1659512940000,"o":22966.5,"h":22970,"l":22954.5,"c":22968,"v":107.65}
{"ts":1659513000000,"o":22968,"h":22976.5,"l":22967.5,"c":22968,"v":38.261}
{"ts":1659513060000,"o":22968,"h":22979.5,"l":22941,"c":22958,"v":179.131}
{"ts":1659513120000,"o":22958,"h":22969,"l":22957.5,"c":22962.5,"v":57.142}
{"ts":1659513180000,"o":22962.5,"h":22963,"l":22943,"c":22948.5,"v":100.508}
{"ts":1659513240000,"o":22948.5,"h":22966.5,"l":22948.5,"c":22959,"v":112.032}
{"ts":1659513300000,"o":22959,"h":22965.5,"l":22959,"c":22965,"v":24.891}
{"ts":1659513360000,"o":22965,"h":22975.5,"l":22965,"c":22974.5,"v":40.082}
{"ts":1659513420000,"o":22974.5,"h":22975,"l":22954,"c":22962.5,"v":43.249}
{"ts":1659513480000,"o":22962.5,"h":22968.5,"l":22954.5,"c":22968,"v":17.602}
{"ts":1659513540000,"o":22968,"h":22969.5,"l":22968,"c":22969.5,"v":14.398}
{"ts":1659513600000,"o":22969.5,"h":22982.5,"l":22969.5,"c":22981.5,"v":34.231}
{"ts":1659513660000,"o":22981.5,"h":23010,"l":22981.5,"c":23006.5,"v":76.569}
{"ts":1659513720000,"o":23006.5,"h":23016.5,"l":23002,"c":23016.5,"v":60.183}
{"ts":1659513780000,"o":23016.5,"h":23090,"l":23016,"c":23084.5,"v":677.333}
{"ts":1659513840000,"o":23084.5,"h":23122,"l":23084.5,"c":23108.5,"v":542.998}
{"ts":1659513900000,"o":23108.5,"h":23109,"l":23067,"c":23078.5,"v":252.823}
{"ts":1659513960000,"o":23078.5,"h":23091.5,"l":23064.5,"c":23069,"v":142.156}
{"ts":1659514020000,"o":23069,"h":23069,"l":23060,"c":23061.5,"v":96.383}
{"ts":1659514080000,"o":23061.5,"h":23072,"l":23061.5,"c":23061.5,"v":52.216}
{"ts":1659514140000,"o":23061.5,"h":23080,"l":23061,"c":23079.5,"v":73.167}
{"ts":1659514200000,"o":23079.5,"h":23110,"l":23076.5,"c":23102,"v":174.95}
{"ts":1659514260000,"o":23102,"h":23108,"l":23096,"c":23096,"v":77.209}
{"ts":1659514320000,"o":23096,"h":23133.5,"l":23094.5,"c":23129.5,"v":157.116}
{"ts":1659514380000,"o":23129.5,"h":23172,"l":23115,"c":23131,"v":681.893}
{"ts":1659514440000,"o":23131,"h":23131,"l":23111.5,"c":23125,"v":114.334}
{"ts":1659514500000,"o":23125,"h":23133,"l":23108,"c":23120,"v":150.48}
{"ts":1659514560000,"o":23120,"h":23124,"l":23112,"c":23114.5,"v":98.792}
{"ts":1659514620000,"o":23114.5,"h":23120,"l":23095.5,"c":23120,"v":141.88}
{"ts":1659514680000,"o":23120,"h":23130,"l":23117.5,"c":23129.5,"v":60.594}
{"ts":1659514740000,"o":23129.5,"h":23156,"l":23125.5,"c":23132.5,"v":161.867}
{"ts":1659514800000,"o":23132.5,"h":23144,"l":23132.5,"c":23140,"v":31.828}
{"ts":1659514860000,"o":23140,"h":23140,"l":23133.5,"c":23133.5,"v":38.374}
{"ts":1659514920000,"o":23133.5,"h":23160,"l":23132.5,"c":23155.5,"v":121.032}
{"ts":1659514980000,"o":23155.5,"h":23212,"l":23149,"c":23169,"v":697.028}
{"ts":1659515040000,"o":23169,"h":23217.5,"l":23165,"c":23189.5,"v":261.626}
{"ts":1659515100000,"o":23189.5,"h":23200,"l":23171,"c":23171,"v":151}
{"ts":1659515160000,"o":23171,"h":23189,"l":23155,"c":23188.5,"v":134.213}
{"ts":1659515220000,"o":23188.5,"h":23189,"l":23170,"c":23170,"v":73.551}
{"ts":1659515280000,"o":23170,"h":23178,"l":23154.5,"c":23175.5,"v":85.538}
{"ts":1659515340000,"o":23175.5,"h":23185,"l":23173,"c":23173.5,"v":75.148}
{"ts":1659515400000,"o":23173.5,"h":23179,"l":23163.5,"c":23169.5,"v":51.931}
{"ts":1659515460000,"o":23169.5,"h":23175,"l":23157.5,"c":23171.5,"v":75.422}
{"ts":1659515520000,"o":23171.5,"h":23194,"l":23170,"c":23190.5,"v":106.176}
{"ts":1659515580000,"o":23190.5,"h":23197,"l":23184,"c":23197,"v":68.842}
{"ts":1659515640000,"o":23197,"h":23197,"l":23192,"c":23195.5,"v":44.639}
{"ts":1659515700000,"o":23195.5,"h":23200,"l":23190,"c":23190,"v":67.542}
{"ts":1659515760000,"o":23190,"h":23198,"l":23185,"c":23193,"v":63.553}
{"ts":1659515820000,"o":23193,"h":23220,"l":23193,"c":23201.5,"v":132.586}
{"ts":1659515880000,"o":23201.5,"h":23214,"l":23198,"c":23200,"v":103.587}
{"ts":1659515940000,"o":23200,"h":23200.5,"l":23186,"c":23189,"v":73.358}
{"ts":1659516000000,"o":23189,"h":23200,"l":23189,"c":23199.5,"v":109.711}
{"ts":1659516060000,"o":23199.5,"h":23200.5,"l":23175,"c":23175,"v":99.229}
{"ts":1659516120000,"o":23175,"h":23190,"l":23175,"c":23185.5,"v":67.599}
{"ts":1659516180000,"o":23185.5,"h":23200,"l":23185.5,"c":23200,"v":41.783}
{"ts":1659516240000,"o":23200,"h":23215,"l":23199.5,"c":23210,"v":104.739}
{"ts":1659516300000,"o":23210,"h":23231,"l":23203,"c":23203,"v":148.321}
{"ts":1659516360000,"o":23203,"h":23203,"l":23181.5,"c":23182,"v":79.423}
{"ts":1659516420000,"o":23182,"h":23200,"l":23182,"c":23189,"v":57.161}
{"ts":1659516480000,"o":23189,"h":23190,"l":23185,"c":23187.5,"v":23.65}
{"ts":1659516540000,"o":23187.5,"h":23190,"l":23184,"c":23184,"v":32.538}
{"ts":1659516600000,"o":23184,"h":23184,"l":23178.5,"c":23178.5,"v":44.521}
{"ts":1659516660000,"o":23178.5,"h":23180,"l":23161.5,"c":23179.5,"v":110.242}
{"ts":1659516720000,"o":23179.5,"h":23193,"l":23178.5,"c":23186,"v":30.423}
{"ts":1659516780000,"o":23186,"h":23193,"l":23183.5,"c":23193,"v":27.923}
{"ts":1659516840000,"o":23193,"h":23220,"l":23192.5,"c":23219.5,"v":138.129}
{"ts":1659516900000,"o":23219.5,"h":23268.5,"l":23201.5,"c":23259.5,"v":795.66}
{"ts":1659516960000,"o":23259.5,"h":23288,"l":23245,"c":23245,"v":440.947}
{"ts":1659517020000,"o":23245,"h":23275,"l":23245,"c":23272,"v":138.055}
{"ts":1659517080000,"o":23272,"h":23279.5,"l":23258,"c":23262.5,"v":139.541}
{"ts":1659517140000,"o":23262.5,"h":23285,"l":23262.5,"c":23281.5,"v":95.581}
{"ts":1659517200000,"o":23281.5,"h":23290,"l":23277,"c":23284,"v":238.822}
{"ts":1659517260000,"o":23284,"h":23312.5,"l":23284,"c":23290,"v":338.03}
{"ts":1659517320000,"o":23290,"h":23295,"l":23287,"c":23287.5,"v":110.461}
{"ts":1659517380000,"o":23287.5,"h":23291.5,"l":23282,"c":23287.5,"v":75.437}
{"ts":1659517440000,"o":23287.5,"h":23300,"l":23283,"c":23292.5,"v":178.623}
{"ts":1659517500000,"o":23292.5,"h":23293,"l":23284,"c":23288,"v":131.808}
{"ts":1659517560000,"o":23288,"h":23303.5,"l":23288,"c":23303,"v":75.947}
{"ts":1659517620000,"o":23303,"h":23318,"l":23289.5,"c":23290,"v":151.122}
{"ts":1659517680000,"o":23290,"h":23299,"l":23284,"c":23296,"v":217.702}
{"ts":1659517740000,"o":23296,"h":23299.5,"l":23290,"c":23297.5,"v":25.563}
{"ts":1659517800000,"o":23297.5,"h":23313,"l":23294.5,"c":23310.5,"v":105.941}
{"ts":1659517860000,"o":23310.5,"h":23315,"l":23305,"c":23310.5,"v":215.583}
{"ts":1659517920000,"o":23310.5,"h":23345,"l":23301,"c":23343.5,"v":414.478}
{"ts":1659517980000,"o":23343.5,"h":23349,"l":23315.5,"c":23326.5,"v":418.758}
{"ts":1659518040000,"o":23326.5,"h":23342,"l":23324.5,"c":23334.5,"v":118.955}
{"ts":1659518100000,"o":23334.5,"h":23345,"l":23321,"c":23321,"v":84.512}
{"ts":1659518160000,"o":23321,"h":23328,"l":23310.5,"c":23316,"v":91.656}
{"ts":1659518220000,"o":23316,"h":23358.5,"l":23316,"c":23346,"v":214.413}
{"ts":1659518280000,"o":23346,"h":23357.5,"l":23345,"c":23355,"v":128.064}
{"ts":1659518340000,"o":23355,"h":23355,"l":23340,"c":23340.5,"v":105.029}
{"ts":1659518400000,"o":23340.5,"h":23354,"l":23336,"c":23351.5,"v":86.779}
{"ts":1659518460000,"o":23351.5,"h":23360,"l":23347,"c":23350,"v":82.347}
{"ts":1659518520000,"o":23350,"h":23359,"l":23349.5,"c":23355.5,"v":74.981}
{"ts":1659518580000,"o":23355.5,"h":23373,"l":23344,"c":23349.5,"v":153.269}
{"ts":1659518640000,"o":23349.5,"h":23349.5,"l":23321,"c":23322.5,"v":134.086}
{"ts":1659518700000,"o":23322.5,"h":23328,"l":23303.5,"c":23303.5,"v":348.92}
{"ts":1659518760000,"o":23303.5,"h":23304,"l":23282.5,"c":23289,"v":234.187}
{"ts":1659518820000,"o":23289,"h":23311.5,"l":23288.5,"c":23304,"v":93.619}
{"ts":1659518880000,"o":23304,"h":23317,"l":23304,"c":23316.5,"v":39.65}
{"ts":1659518940000,"o":23316.5,"h":23320,"l":23312.5,"c":23313,"v":57.787}
{"ts":1659519000000,"o":23313,"h":23321.5,"l":23311.5,"c":23321.5,"v":65.371}
{"ts":1659519060000,"o":23321.5,"h":23321.5,"l":23312,"c":23312,"v":83.505}
{"ts":1659519120000,"o":23312,"h":23344,"l":23310,"c":23343.5,"v":87.096}
{"ts":1659519180000,"o":23343.5,"h":23369,"l":23343.5,"c":23352,"v":196.399}
{"ts":1659519240000,"o":23352,"h":23367.5,"l":23350,"c":23358,"v":139.635}
{"ts":1659519300000,"o":23358,"h":23367.5,"l":23345.5,"c":23354.5,"v":70.522}
{"ts":1659519360000,"o":23354.5,"h":23362,"l":23354.5,"c":23356.5,"v":42.719}
{"ts":1659519420000,"o":23356.5,"h":23365.5,"l":23343,"c":23352,"v":161.992}
{"ts":1659519480000,"o":23352,"h":23352.5,"l":23338,"c":23346.5,"v":64.423}
{"ts":1659519540000,"o":23346.5,"h":23347,"l":23321.5,"c":23323.5,"v":106.027}
{"ts":1659519600000,"o":23323.5,"h":23330,"l":23323.5,"c":23324,"v":61.724}
{"ts":1659519660000,"o":23324,"h":23325,"l":23315.5,"c":23324.5,"v":69.753}
{"ts":1659519720000,"o":23324.5,"h":23343,"l":23324.5,"c":23327.5,"v":118.661}
{"ts":1659519780000,"o":23327.5,"h":23349.5,"l":23327,"c":23343,"v":55.082}
{"ts":1659519840000,"o":23343,"h":23345,"l":23338.5,"c":23344.5,"v":37.928}
{"ts":1659519900000,"o":23344.5,"h":23350,"l":23343.5,"c":23347,"v":51}
{"ts":1659519960000,"o":23347,"h":23347.5,"l":23335.5,"c":23339.5,"v":52.546}
{"ts":1659520020000,"o":23339.5,"h":23339.5,"l":23326,"c":23326.5,"v":34.838}
{"ts":1659520080000,"o":23326.5,"h":23399,"l":23326,"c":23373,"v":402.731}
{"ts":1659520140000,"o":23373,"h":23379,"l":23366,"c":23370.5,"v":257.364}
{"ts":1659520200000,"o":23370.5,"h":23371,"l":23350,"c":23364,"v":72.276}
{"ts":1659520260000,"o":23364,"h":23364,"l":23359.5,"c":23360,"v":39.238}
{"ts":1659520320000,"o":23360,"h":23363,"l":23346.5,"c":23363,"v":43.224}
{"ts":1659520380000,"o":23363,"h":23379.5,"l":23362.5,"c":23367,"v":124.732}
{"ts":1659520440000,"o":23367,"h":23367.5,"l":23359,"c":23359,"v":52.318}
{"ts":1659520500000,"o":23359,"h":23360,"l":23349,"c":23359.5,"v":113.08}
{"ts":1659520560000,"o":23359.5,"h":23361.5,"l":23355,"c":23361,"v":24.698}
{"ts":1659520620000,"o":23361,"h":23361.5,"l":23342.5,"c":23343,"v":76.709}
{"ts":1659520680000,"o":23343,"h":23368,"l":23342.5,"c":23368,"v":42.477}
{"ts":1659520740000,"o":23368,"h":23373,"l":23363.5,"c":23365.5,"v":53.308}
{"ts":1659520800000,"o":23365.5,"h":23376,"l":23365,"c":23374.5,"v":36.851}
{"ts":1659520860000,"o":23374.5,"h":23374.5,"l":23365.5,"c":23367,"v":71.307}
{"ts":1659520920000,"o":23367,"h":23386.5,"l":23367,"c":23371.5,"v":64.636}
{"ts":1659520980000,"o":23371.5,"h":23376.5,"l":23365.5,"c":23369.5,"v":141.268}
{"ts":1659521040000,"o":23369.5,"h":23369.5,"l":23365.5,"c":23366,"v":23.257}
{"ts":1659521100000,"o":23366,"h":23366,"l":23355,"c":23357,"v":50.033}
{"ts":1659521160000,"o":23357,"h":23357.5,"l":23346,"c":23346,"v":80.705}
{"ts":1659521220000,"o":23346,"h":23346.5,"l":23331.5,"c":23337,"v":107.915}
{"ts":1659521280000,"o":23337,"h":23369,"l":23337,"c":23369,"v":75.874}
{"ts":1659521340000,"o":23369,"h":23369,"l":23367.5,"c":23367.5,"v":54.314}
{"ts":1659521400000,"o":23367.5,"h":23392.5,"l":23367.5,"c":23387.5,"v":142.103}
{"ts":1659521460000,"o":23387.5,"h":23416.5,"l":23387.5,"c":23408.5,"v":631.099}
{"ts":1659521520000,"o":23408.5,"h":23409,"l":23374.5,"c":23384.5,"v":83.8}
{"ts":1659521580000,"o":23384.5,"h":23418,"l":23384.5,"c":23409.5,"v":159.318}
{"ts":1659521640000,"o":23409.5,"h":23419.5,"l":23404.5,"c":23411.5,"v":156.415}
{"ts":1659521700000,"o":23411.5,"h":23417.5,"l":23404.5,"c":23409.5,"v":217.735}
{"ts":1659521760000,"o":23409.5,"h":23417.5,"l":23384,"c":23389.5,"v":167.807}
{"ts":1659521820000,"o":23389.5,"h":23405,"l":23382.5,"c":23382.5,"v":100.664}
{"ts":1659521880000,"o":23382.5,"h":23404,"l":23380,"c":23401.5,"v":96.02}
{"ts":1659521940000,"o":23401.5,"h":23401.5,"l":23388,"c":23391.5,"v":109.874}
{"ts":1659522000000,"o":23391.5,"h":23400,"l":23391.5,"c":23400,"v":43.973}
{"ts":1659522060000,"o":23400,"h":23409.5,"l":23394,"c":23394,"v":167.031}
{"ts":1659522120000,"o":23394,"h":23404.5,"l":23392.5,"c":23392.5,"v":52.896}
{"ts":1659522180000,"o":23392.5,"h":23409.5,"l":23392.5,"c":23409.5,"v":46.196}
{"ts":1659522240000,"o":23409.5,"h":23410,"l":23385,"c":23394.5,"v":150.45}
{"ts":1659522300000,"o":23394.5,"h":23397.5,"l":23378.5,"c":23397.5,"v":75.247}
{"ts":1659522360000,"o":23397.5,"h":23400,"l":23393,"c":23395.5,"v":25.847}
{"ts":1659522420000,"o":23395.5,"h":23396,"l":23374.5,"c":23378.5,"v":131.732}
{"ts":1659522480000,"o":23378.5,"h":23394.5,"l":23378.5,"c":23387,"v":92.327}
{"ts":1659522540000,"o":23387,"h":23400,"l":23377.5,"c":23378,"v":72.73}
{"ts":1659522600000,"o":23378,"h":23391.5,"l":23378,"c":23385.5,"v":76.641}
{"ts":1659522660000,"o":23385.5,"h":23395,"l":23367,"c":23367,"v":99.74}
{"ts":1659522720000,"o":23367,"h":23367.5,"l":23350,"c":23358,"v":118.635}
{"ts":1659522780000,"o":23358,"h":23358.5,"l":23335,"c":23347,"v":157.864}
{"ts":1659522840000,"o":23347,"h":23347,"l":23334,"c":23344,"v":115.895}
{"ts":1659522900000,"o":23344,"h":23347,"l":23341,"c":23342,"v":80.558}
{"ts":1659522960000,"o":23342,"h":23342.5,"l":23320,"c":23325.5,"v":206.054}
{"ts":1659523020000,"o":23325.5,"h":23333.5,"l":23318,"c":23322,"v":83.191}
{"ts":1659523080000,"o":23322,"h":23379,"l":23322,"c":23378.5,"v":119.939}
{"ts":1659523140000,"o":23378.5,"h":23416,"l":23367.5,"c":23404,"v":270.576}
{"ts":1659523200000,"o":23404,"h":23415,"l":23400,"c":23402,"v":140.852}
{"ts":1659523260000,"o":23402,"h":23402.5,"l":23380,"c":23388.5,"v":101.442}
{"ts":1659523320000,"o":23388.5,"h":23389,"l":23370.5,"c":23370.5,"v":28.046}
{"ts":1659523380000,"o":23370.5,"h":23398,"l":23366,"c":23398,"v":51.45}
{"ts":1659523440000,"o":23398,"h":23410,"l":23398,"c":23403,"v":134.646}
{"ts":1659523500000,"o":23403,"h":23413,"l":23398,"c":23412.5,"v":73.236}
{"ts":1659523560000,"o":23412.5,"h":23413,"l":23392.5,"c":23395.5,"v":66.235}
{"ts":1659523620000,"o":23395.5,"h":23412.5,"l":23392,"c":23392,"v":85.093}
{"ts":1659523680000,"o":23392,"h":23410,"l":23392,"c":23409.5,"v":25.531}
{"ts":1659523740000,"o":23409.5,"h":23410,"l":23409.5,"c":23410,"v":18.78}
{"ts":1659523800000,"o":23410,"h":23410,"l":23400,"c":23400,"v":54.647}
{"ts":1659523860000,"o":23400,"h":23400.5,"l":23395.5,"c":23397,"v":16.092}
{"ts":1659523920000,"o":23397,"h":23397,"l":23396.5,"c":23397,"v":14.893}
{"ts":1659523980000,"o":23397,"h":23400,"l":23394,"c":23400,"v":29.22}
{"ts":1659524040000,"o":23400,"h":23400,"l":23392.5,"c":23399,"v":21.069}
{"ts":1659524100000,"o":23399,"h":23399,"l":23381,"c":23389,"v":116.09}
{"ts":1659524160000,"o":23389,"h":23389,"l":23366.5,"c":23367,"v":60.79}
{"ts":1659524220000,"o":23367,"h":23377.5,"l":23366,"c":23370.5,"v":71.406}
{"ts":1659524280000,"o":23370.5,"h":23389,"l":23360,"c":23388.5,"v":71.399}
{"ts":1659524340000,"o":23388.5,"h":23390.5,"l":23382.5,"c":23389.5,"v":50.865}
{"ts":1659524400000,"o":23389.5,"h":23392,"l":23385,"c":23390,"v":35.873}
{"ts":1659524460000,"o":23390,"h":23391,"l":23375.5,"c":23380.5,"v":58.241}
{"ts":1659524520000,"o":23380.5,"h":23403,"l":23372.5,"c":23403,"v":112.57}
{"ts":1659524580000,"o":23403,"h":23408,"l":23402.5,"c":23408,"v":55.291}
{"ts":1659524640000,"o":23408,"h":23440,"l":23407,"c":23416,"v":340.63}
{"ts":1659524700000,"o":23416,"h":23433,"l":23403,"c":23433,"v":248.033}
{"ts":1659524760000,"o":23433,"h":23479.5,"l":23406.5,"c":23412,"v":800.185}
{"ts":1659524820000,"o":23412,"h":23443,"l":23411.5,"c":23422,"v":240.54}
{"ts":1659524880000,"o":23422,"h":23432.5,"l":23422,"c":23432,"v":86.441}
{"ts":1659524940000,"o":23432,"h":23445,"l":23426.5,"c":23430,"v":71.142}
{"ts":1659525000000,"o":23430,"h":23430.5,"l":23375,"c":23375.5,"v":224.966}
{"ts":1659525060000,"o":23375.5,"h":23380,"l":23343.5,"c":23344.5,"v":272.787}
{"ts":1659525120000,"o":23344.5,"h":23360.5,"l":23331.5,"c":23350.5,"v":140.923}
{"ts":1659525180000,"o":23350.5,"h":23360.5,"l":23336,"c":23336.5,"v":103.308}
{"ts":1659525240000,"o":23336.5,"h":23360,"l":23336,"c":23359.5,"v":85.539}
{"ts":1659525300000,"o":23359.5,"h":23374.5,"l":23359.5,"c":23374,"v":101.296}
{"ts":1659525360000,"o":23374,"h":23376,"l":23353.5,"c":23353.5,"v":78.655}
{"ts":1659525420000,"o":23353.5,"h":23353.5,"l":23309,"c":23309,"v":186.112}
{"ts":1659525480000,"o":23309,"h":23330.5,"l":23308.5,"c":23317,"v":134.644}
{"ts":1659525540000,"o":23317,"h":23322.5,"l":23311,"c":23321.5,"v":112.826}
{"ts":1659525600000,"o":23321.5,"h":23328,"l":23316.5,"c":23320,"v":99.594}
{"ts":1659525660000,"o":23320,"h":23326.5,"l":23314,"c":23314.5,"v":59.429}
{"ts":1659525720000,"o":23314.5,"h":23325,"l":23284,"c":23300.5,"v":216.009}
{"ts":1659525780000,"o":23300.5,"h":23336,"l":23300.5,"c":23335.5,"v":136.051}
{"ts":1659525840000,"o":23335.5,"h":23340.5,"l":23326.5,"c":23331,"v":63.791}
{"ts":1659525900000,"o":23331,"h":23332,"l":23330,"c":23330,"v":39.702}
{"ts":1659525960000,"o":23330,"h":23334.5,"l":23324.5,"c":23331.5,"v":110.862}
{"ts":1659526020000,"o":23331.5,"h":23368,"l":23331,"c":23361.5,"v":105.818}
{"ts":1659526080000,"o":23361.5,"h":23370,"l":23343,"c":23343.5,"v":81.333}
{"ts":1659526140000,"o":23343.5,"h":23403,"l":23343,"c":23398.5,"v":232.344}
{"ts":1659526200000,"o":23398.5,"h":23398.5,"l":23383,"c":23384.5,"v":86.809}
{"ts":1659526260000,"o":23384.5,"h":23392,"l":23375.5,"c":23380.5,"v":71.74}
{"ts":1659526320000,"o":23380.5,"h":23392,"l":23371.5,"c":23371.5,"v":44.831}
{"ts":1659526380000,"o":23371.5,"h":23379.5,"l":23366.5,"c":23367,"v":42.656}
{"ts":1659526440000,"o":23367,"h":23374.5,"l":23365,"c":23371.5,"v":40.79}
{"ts":1659526500000,"o":23371.5,"h":23390.5,"l":23371,"c":23388,"v":36.246}
{"ts":1659526560000,"o":23388,"h":23388,"l":23360,"c":23360.5,"v":51.493}
{"ts":1659526620000,"o":23360.5,"h":23365,"l":23352,"c":23360,"v":57.831}
{"ts":1659526680000,"o":23360,"h":23372.5,"l":23357.5,"c":23364,"v":40.5}
{"ts":1659526740000,"o":23364,"h":23371.5,"l":23362.5,"c":23369,"v":26.82}
{"ts":1659526800000,"o":23369,"h":23375.5,"l":23362.5,"c":23375.5,"v":22.231}
{"ts":1659526860000,"o":23375.5,"h":23385,"l":23371,"c":23379.5,"v":30.677}
{"ts":1659526920000,"o":23379.5,"h":23381.5,"l":23379.5,"c":23381.5,"v":70.438}
{"ts":1659526980000,"o":23381.5,"h":23381.5,"l":23360,"c":23360.5,"v":44.249}
{"ts":1659527040000,"o":23360.5,"h":23374,"l":23359.5,"c":23373.5,"v":17.529}
{"ts":1659527100000,"o":23373.5,"h":23380,"l":23373.5,"c":23374,"v":32.74}
{"ts":1659527160000,"o":23374,"h":23374,"l":23351.5,"c":23351.5,"v":50.929}
{"ts":1659527220000,"o":23351.5,"h":23362,"l":23350,"c":23362,"v":100.121}
{"ts":1659527280000,"o":23362,"h":23362,"l":23336,"c":23337,"v":69.865}
{"ts":1659527340000,"o":23337,"h":23354.5,"l":23337,"c":23354.5,"v":39.848}
{"ts":1659527400000,"o":23354.5,"h":23363,"l":23351.5,"c":23360,"v":30.656}
{"ts":1659527460000,"o":23360,"h":23365,"l":23360,"c":23361.5,"v":78.754}
{"ts":1659527520000,"o":23361.5,"h":23361.5,"l":23351.5,"c":23351.5,"v":20.518}
{"ts":1659527580000,"o":23351.5,"h":23352,"l":23333,"c":23347.5,"v":87.031}
{"ts":1659527640000,"o":23347.5,"h":23357.5,"l":23345,"c":23357.5,"v":18.475}
{"ts":1659527700000,"o":23357.5,"h":23365,"l":23357,"c":23364.5,"v":65.043}
{"ts":1659527760000,"o":23364.5,"h":23365,"l":23350.5,"c":23351,"v":38.294}
{"ts":1659527820000,"o":23351,"h":23355,"l":23350.5,"c":23354.5,"v":22.549}
{"ts":1659527880000,"o":23354.5,"h":23375,"l":23353,"c":23367.5,"v":70.019}
{"ts":1659527940000,"o":23367.5,"h":23399,"l":23367.5,"c":23387,"v":133.312}
{"ts":1659528000000,"o":23387,"h":23387.5,"l":23380.5,"c":23385,"v":79.804}
{"ts":1659528060000,"o":23385,"h":23395.5,"l":23378,"c":23378,"v":92.678}
{"ts":1659528120000,"o":23378,"h":23378.5,"l":23375,"c":23375.5,"v":17.578}
{"ts":1659528180000,"o":23375.5,"h":23375.5,"l":23353.5,"c":23353.5,"v":131.505}
{"ts":1659528240000,"o":23353.5,"h":23379,"l":23353.5,"c":23378.5,"v":25.735}
{"ts":1659528300000,"o":23378.5,"h":23378.5,"l":23378,"c":23378,"v":46.357}
{"ts":1659528360000,"o":23378,"h":23378.5,"l":23371,"c":23371.5,"v":30.035}
{"ts":1659528420000,"o":23371.5,"h":23396,"l":23371,"c":23396,"v":53.901}
{"ts":1659528480000,"o":23396,"h":23422.5,"l":23392.5,"c":23406.5,"v":246.338}
{"ts":1659528540000,"o":23406.5,"h":23444,"l":23402.5,"c":23414,"v":461.23}
{"ts":1659528600000,"o":23414,"h":23418.5,"l":23406,"c":23408,"v":117.445}
{"ts":1659528660000,"o":23408,"h":23424.5,"l":23408,"c":23424.5,"v":78.139}
{"ts":1659528720000,"o":23424.5,"h":23443,"l":23424.5,"c":23436,"v":126.649}
{"ts":1659528780000,"o":23436,"h":23450,"l":23433.5,"c":23441,"v":159.46}
{"ts":1659528840000,"o":23441,"h":23449,"l":23420,"c":23449,"v":124.458}
{"ts":1659528900000,"o":23449,"h":23655,"l":23441,"c":23606.5,"v":4282.009}
{"ts":1659528960000,"o":23606.5,"h":23616,"l":23543.5,"c":23556.5,"v":566.9}
{"ts":1659529020000,"o":23556.5,"h":23598.5,"l":23555,"c":23557,"v":451.216}
{"ts":1659529080000,"o":23557,"h":23572,"l":23532,"c":23557.5,"v":404.579}
{"ts":1659529140000,"o":23557.5,"h":23590,"l":23557,"c":23568,"v":205.687}
{"ts":1659529200000,"o":23568,"h":23604,"l":23567.5,"c":23574,"v":305.311}
{"ts":1659529260000,"o":23574,"h":23591,"l":23573.5,"c":23580,"v":258.282}
{"ts":1659529320000,"o":23580,"h":23584.5,"l":23533.5,"c":23539.5,"v":313.572}
{"ts":1659529380000,"o":23539.5,"h":23563.5,"l":23536,"c":23557,"v":121.545}
{"ts":1659529440000,"o":23557,"h":23585,"l":23557,"c":23585,"v":126.759}
{"ts":1659529500000,"o":23585,"h":23588,"l":23540.5,"c":23547,"v":162.258}
{"ts":1659529560000,"o":23547,"h":23547.5,"l":23503,"c":23511.5,"v":158.419}
{"ts":1659529620000,"o":23511.5,"h":23511.5,"l":23483,"c":23483.5,"v":335.56}
{"ts":1659529680000,"o":23483.5,"h":23500,"l":23441,"c":23441.5,"v":440.794}
{"ts":1659529740000,"o":23441.5,"h":23441.5,"l":23408,"c":23426,"v":491.705}
{"ts":1659529800000,"o":23426,"h":23429.5,"l":23316.5,"c":23330.5,"v":1307.443}
{"ts":1659529860000,"o":23330.5,"h":23376.5,"l":23330.5,"c":23376,"v":521.043}
{"ts":1659529920000,"o":23376,"h":23407.5,"l":23370,"c":23399.5,"v":286.749}
{"ts":1659529980000,"o":23399.5,"h":23406,"l":23379,"c":23405,"v":245.561}
{"ts":1659530040000,"o":23405,"h":23405,"l":23376.5,"c":23376.5,"v":127.849}
{"ts":1659530100000,"o":23376.5,"h":23410.5,"l":23371.5,"c":23408,"v":254.467}
{"ts":1659530160000,"o":23408,"h":23408,"l":23361,"c":23361,"v":231.388}
{"ts":1659530220000,"o":23361,"h":23373.5,"l":23340,"c":23364,"v":289.269}
{"ts":1659530280000,"o":23364,"h":23370,"l":23354,"c":23366.5,"v":67.689}
{"ts":1659530340000,"o":23366.5,"h":23395,"l":23366.5,"c":23372,"v":114.36}
{"ts":1659530400000,"o":23372,"h":23390,"l":23360,"c":23377.5,"v":81.291}
{"ts":1659530460000,"o":23377.5,"h":23378,"l":23353,"c":23366.5,"v":111.858}
{"ts":1659530520000,"o":23366.5,"h":23367,"l":23352.5,"c":23360.5,"v":103.225}
{"ts":1659530580000,"o":23360.5,"h":23366.5,"l":23332,"c":23332.5,"v":214.958}
{"ts":1659530640000,"o":23332.5,"h":23346,"l":23311,"c":23345.5,"v":410.042}
{"ts":1659530700000,"o":23345.5,"h":23348,"l":23340,"c":23344,"v":92.921}
{"ts":1659530760000,"o":23344,"h":23344.5,"l":23326,"c":23330,"v":109.685}
{"ts":1659530820000,"o":23330,"h":23348.5,"l":23305,"c":23323.5,"v":291.087}
{"ts":1659530880000,"o":23323.5,"h":23324,"l":23300.5,"c":23303.5,"v":226.993}
{"ts":1659530940000,"o":23303.5,"h":23304,"l":23235.5,"c":23255.5,"v":1016.935}
{"ts":1659531000000,"o":23255.5,"h":23299.5,"l":23253.5,"c":23287,"v":283.119}
{"ts":1659531060000,"o":23287,"h":23287,"l":23252,"c":23252,"v":188.35}
{"ts":1659531120000,"o":23252,"h":23284.5,"l":23252,"c":23272.5,"v":167.887}
{"ts":1659531180000,"o":23272.5,"h":23279.5,"l":23257,"c":23274,"v":224.219}
{"ts":1659531240000,"o":23274,"h":23304,"l":23265,"c":23297.5,"v":195.163}
{"ts":1659531300000,"o":23297.5,"h":23324,"l":23291,"c":23301.5,"v":216.871}
{"ts":1659531360000,"o":23301.5,"h":23310,"l":23290.5,"c":23310,"v":67.374}
{"ts":1659531420000,"o":23310,"h":23310,"l":23280,"c":23280,"v":128.861}
{"ts":1659531480000,"o":23280,"h":23280.5,"l":23257,"c":23274,"v":132.613}
{"ts":1659531540000,"o":23274,"h":23274,"l":23255,"c":23255,"v":66.582}
{"ts":1659531600000,"o":23255,"h":23269,"l":23255,"c":23263.5,"v":95.87}
{"ts":1659531660000,"o":23263.5,"h":23274,"l":23263,"c":23270,"v":106.559}
{"ts":1659531720000,"o":23270,"h":23274,"l":23245,"c":23259,"v":185.358}
{"ts":1659531780000,"o":23259,"h":23276,"l":23258.5,"c":23270,"v":86.952}
{"ts":1659531840000,"o":23270,"h":23270.5,"l":23260,"c":23264.5,"v":47.714}
{"ts":1659531900000,"o":23264.5,"h":23287.5,"l":23264.5,"c":23280.5,"v":146.197}
{"ts":1659531960000,"o":23280.5,"h":23280.5,"l":23272,"c":23272.5,"v":38.396}
{"ts":1659532020000,"o":23272.5,"h":23272.5,"l":23257.5,"c":23269.5,"v":74.46}
{"ts":1659532080000,"o":23269.5,"h":23275.5,"l":23255.5,"c":23275.5,"v":135.311}
{"ts":1659532140000,"o":23275.5,"h":23300,"l":23275.5,"c":23287.5,"v":149.775}
{"ts":1659532200000,"o":23287.5,"h":23323.5,"l":23287,"c":23307.5,"v":148.41}
{"ts":1659532260000,"o":23307.5,"h":23313.5,"l":23292,"c":23313.5,"v":61.242}
{"ts":1659532320000,"o":23313.5,"h":23324,"l":23307,"c":23322,"v":84.249}
{"ts":1659532380000,"o":23322,"h":23322,"l":23308,"c":23319,"v":66.699}
{"ts":1659532440000,"o":23319,"h":23324,"l":23317,"c":23317,"v":68.104}
{"ts":1659532500000,"o":23317,"h":23317.5,"l":23290,"c":23296.5,"v":100.892}
{"ts":1659532560000,"o":23296.5,"h":23309.5,"l":23296.5,"c":23308,"v":80.292}
{"ts":1659532620000,"o":23308,"h":23338,"l":23301,"c":23337,"v":157.543}
{"ts":1659532680000,"o":23337,"h":23344,"l":23325.5,"c":23344,"v":137.338}
{"ts":1659532740000,"o":23344,"h":23355.5,"l":23333,"c":23341.5,"v":190.2}
{"ts":1659532800000,"o":23341.5,"h":23341.5,"l":23301,"c":23301,"v":89.738}
{"ts":1659532860000,"o":23301,"h":23307,"l":23301,"c":23301.5,"v":74.464}
{"ts":1659532920000,"o":23301.5,"h":23307,"l":23301,"c":23307,"v":37.893}
{"ts":1659532980000,"o":23307,"h":23307,"l":23290,"c":23293.5,"v":86.333}
{"ts":1659533040000,"o":23293.5,"h":23294,"l":23262,"c":23277,"v":141.779}
{"ts":1659533100000,"o":23277,"h":23277,"l":23210,"c":23245,"v":410.833}
{"ts":1659533160000,"o":23245,"h":23263,"l":23239,"c":23253.5,"v":159.976}
{"ts":1659533220000,"o":23253.5,"h":23260,"l":23253,"c":23259,"v":67.723}
{"ts":1659533280000,"o":23259,"h":23260,"l":23250,"c":23259.5,"v":51.416}
{"ts":1659533340000,"o":23259.5,"h":23272.5,"l":23259.5,"c":23272,"v":60.499}
{"ts":1659533400000,"o":23272,"h":23349.5,"l":23254.5,"c":23349.5,"v":374.228}
{"ts":1659533460000,"o":23349.5,"h":23349.5,"l":23279.5,"c":23284,"v":372.768}
{"ts":1659533520000,"o":23284,"h":23330,"l":23284,"c":23318.5,"v":149.613}
{"ts":1659533580000,"o":23318.5,"h":23339.5,"l":23318.5,"c":23330,"v":197.981}
{"ts":1659533640000,"o":23330,"h":23332.5,"l":23289.5,"c":23319,"v":131.118}
{"ts":1659533700000,"o":23319,"h":23327.5,"l":23307.5,"c":23308,"v":73.158}
{"ts":1659533760000,"o":23308,"h":23336,"l":23307.5,"c":23331.5,"v":82.119}
{"ts":1659533820000,"o":23331.5,"h":23360,"l":23331.5,"c":23346.5,"v":339.047}
{"ts":1659533880000,"o":23346.5,"h":23394.5,"l":23346.5,"c":23375,"v":368.607}
{"ts":1659533940000,"o":23375,"h":23375,"l":23350,"c":23364,"v":148.502}
{"ts":1659534000000,"o":23364,"h":23378.5,"l":23335,"c":23346,"v":149.59}
{"ts":1659534060000,"o":23346,"h":23346.5,"l":23334.5,"c":23343,"v":118.796}
{"ts":1659534120000,"o":23343,"h":23343,"l":23312,"c":23322.5,"v":109.924}
{"ts":1659534180000,"o":23322.5,"h":23342,"l":23318,"c":23326.5,"v":56.668}
{"ts":1659534240000,"o":23326.5,"h":23332.5,"l":23302,"c":23302.5,"v":115.05}
{"ts":1659534300000,"o":23302.5,"h":23323,"l":23288,"c":23302,"v":152.988}
{"ts":1659534360000,"o":23302,"h":23304,"l":23272,"c":23272,"v":192.457}
{"ts":1659534420000,"o":23272,"h":23274,"l":23243.5,"c":23252.5,"v":257.238}
{"ts":1659534480000,"o":23252.5,"h":23307.5,"l":23252,"c":23290.5,"v":171.814}
{"ts":1659534540000,"o":23290.5,"h":23311,"l":23290.5,"c":23305,"v":95.961}
{"ts":1659534600000,"o":23305,"h":23343,"l":23305,"c":23322,"v":102.09}
{"ts":1659534660000,"o":23322,"h":23332.5,"l":23291.5,"c":23292.5,"v":80.331}
{"ts":1659534720000,"o":23292.5,"h":23300,"l":23277.5,"c":23289,"v":171.552}
{"ts":1659534780000,"o":23289,"h":23300,"l":23280.5,"c":23296.5,"v":51.428}
{"ts":1659534840000,"o":23296.5,"h":23344,"l":23296,"c":23334.5,"v":203.086}
{"ts":1659534900000,"o":23334.5,"h":23341,"l":23325,"c":23332.5,"v":51.81}
{"ts":1659534960000,"o":23332.5,"h":23349.5,"l":23332,"c":23337.5,"v":102.684}
{"ts":1659535020000,"o":23337.5,"h":23345,"l":23327,"c":23327.5,"v":78.017}
{"ts":1659535080000,"o":23327.5,"h":23350,"l":23327,"c":23340.5,"v":94.634}
{"ts":1659535140000,"o":23340.5,"h":23349.5,"l":23336,"c":23336,"v":87.493}
{"ts":1659535200000,"o":23336,"h":23336,"l":23265,"c":23278.5,"v":470.947}
{"ts":1659535260000,"o":23278.5,"h":23319.5,"l":23278,"c":23298,"v":92.013}
{"ts":1659535320000,"o":23298,"h":23327,"l":23298,"c":23317,"v":41.656}
{"ts":1659535380000,"o":23317,"h":23360,"l":23316.5,"c":23360,"v":282.791}
{"ts":1659535440000,"o":23360,"h":23393.5,"l":23359.5,"c":23385.5,"v":274.989}
{"ts":1659535500000,"o":23385.5,"h":23424.5,"l":23385.5,"c":23412,"v":588.064}
{"ts":1659535560000,"o":23412,"h":23419.5,"l":23389,"c":23408.5,"v":220.078}
{"ts":1659535620000,"o":23408.5,"h":23419,"l":23393,"c":23396,"v":156.207}
{"ts":1659535680000,"o":23396,"h":23408.5,"l":23382,"c":23389,"v":158.069}
{"ts":1659535740000,"o":23389,"h":23389.5,"l":23368,"c":23382.5,"v":120.496}
{"ts":1659535800000,"o":23382.5,"h":23413.5,"l":23382.5,"c":23407.5,"v":131.866}
{"ts":1659535860000,"o":23407.5,"h":23407.5,"l":23400,"c":23401.5,"v":57.118}
{"ts":1659535920000,"o":23401.5,"h":23403,"l":23381.5,"c":23384,"v":71.882}
{"ts":1659535980000,"o":23384,"h":23405,"l":23384,"c":23386.5,"v":47.887}
{"ts":1659536040000,"o":23386.5,"h":23400,"l":23386,"c":23396.5,"v":43.925}
{"ts":1659536100000,"o":23396.5,"h":23417,"l":23396.5,"c":23416.5,"v":142.349}
{"ts":1659536160000,"o":23416.5,"h":23417.5,"l":23392,"c":23394.5,"v":79.504}
{"ts":1659536220000,"o":23394.5,"h":23394.5,"l":23309.5,"c":23335.5,"v":723.55}
{"ts":1659536280000,"o":23335.5,"h":23364,"l":23312.5,"c":23326,"v":197.125}
{"ts":1659536340000,"o":23326,"h":23344,"l":23304,"c":23331,"v":377.231}
{"ts":1659536400000,"o":23331,"h":23345,"l":23322,"c":23330.5,"v":120.256}
{"ts":1659536460000,"o":23330.5,"h":23333.5,"l":23315.5,"c":23317,"v":104.064}
{"ts":1659536520000,"o":23317,"h":23317.5,"l":23298,"c":23312.5,"v":163.801}
{"ts":1659536580000,"o":23312.5,"h":23320,"l":23290,"c":23292.5,"v":143.678}
{"ts":1659536640000,"o":23292.5,"h":23309,"l":23286,"c":23309,"v":99.88}
{"ts":1659536700000,"o":23309,"h":23309,"l":23280,"c":23285,"v":88.656}
{"ts":1659536760000,"o":23285,"h":23287.5,"l":23268.5,"c":23280,"v":129.98}
{"ts":1659536820000,"o":23280,"h":23315,"l":23280,"c":23314.5,"v":110.723}
{"ts":1659536880000,"o":23314.5,"h":23362,"l":23314.5,"c":23361.5,"v":125.561}
{"ts":1659536940000,"o":23361.5,"h":23365,"l":23339,"c":23341,"v":97.974}
{"ts":1659537000000,"o":23341,"h":23347,"l":23305,"c":23305.5,"v":118.478}
{"ts":1659537060000,"o":23305.5,"h":23305.5,"l":23286,"c":23293.5,"v":134.31}
{"ts":1659537120000,"o":23293.5,"h":23297.5,"l":23285,"c":23285.5,"v":48.245}
{"ts":1659537180000,"o":23285.5,"h":23292,"l":23268,"c":23288,"v":113.076}
{"ts":1659537240000,"o":23288,"h":23310,"l":23288,"c":23300,"v":60.102}
{"ts":1659537300000,"o":23300,"h":23300.5,"l":23259,"c":23259,"v":140.331}
{"ts":1659537360000,"o":23259,"h":23259,"l":23227,"c":23234,"v":357.388}
{"ts":1659537420000,"o":23234,"h":23272,"l":23230,"c":23261.5,"v":176.965}
{"ts":1659537480000,"o":23261.5,"h":23288,"l":23261,"c":23285,"v":61.895}
{"ts":1659537540000,"o":23285,"h":23286,"l":23263.5,"c":23274.5,"v":99.892}
{"ts":1659537600000,"o":23274.5,"h":23281,"l":23250,"c":23250.5,"v":71.59}
{"ts":1659537660000,"o":23250.5,"h":23250.5,"l":23177,"c":23217.5,"v":878.71}
{"ts":1659537720000,"o":23217.5,"h":23230.5,"l":23194,"c":23199.5,"v":244.749}
{"ts":1659537780000,"o":23199.5,"h":23232,"l":23199.5,"c":23231.5,"v":146.493}
{"ts":1659537840000,"o":23231.5,"h":23252,"l":23231,"c":23245.5,"v":120.899}
{"ts":1659537900000,"o":23245.5,"h":23249,"l":23235,"c":23243.5,"v":87.664}
{"ts":1659537960000,"o":23243.5,"h":23246,"l":23230,"c":23236.5,"v":101.119}
{"ts":1659538020000,"o":23236.5,"h":23248.5,"l":23222,"c":23222,"v":58.914}
{"ts":1659538080000,"o":23222,"h":23275,"l":23222,"c":23275,"v":138.888}
{"ts":1659538140000,"o":23275,"h":23294,"l":23251,"c":23266.5,"v":293.993}
{"ts":1659538200000,"o":23266.5,"h":23297,"l":23262.5,"c":23274,"v":147.251}
{"ts":1659538260000,"o":23274,"h":23298.5,"l":23274,"c":23293,"v":99.779}
{"ts":1659538320000,"o":23293,"h":23310,"l":23286,"c":23303,"v":135.928}
{"ts":1659538380000,"o":23303,"h":23303.5,"l":23294,"c":23294.5,"v":60.16}
{"ts":1659538440000,"o":23294.5,"h":23294.5,"l":23281.5,"c":23290.5,"v":63.41}
{"ts":1659538500000,"o":23290.5,"h":23299.5,"l":23290,"c":23299.5,"v":36.694}
{"ts":1659538560000,"o":23299.5,"h":23309,"l":23291.5,"c":23294,"v":80.715}
{"ts":1659538620000,"o":23294,"h":23311.5,"l":23294,"c":23310,"v":74.596}
{"ts":1659538680000,"o":23310,"h":23324.5,"l":23300.5,"c":23305,"v":103.18}
{"ts":1659538740000,"o":23305,"h":23305.5,"l":23290,"c":23291,"v":48.966}
{"ts":1659538800000,"o":23291,"h":23303.5,"l":23285,"c":23303.5,"v":110.697}
{"ts":1659538860000,"o":23303.5,"h":23315.5,"l":23293,"c":23305,"v":165.148}
{"ts":1659538920000,"o":23305,"h":23311.5,"l":23301.5,"c":23302,"v":54.188}
{"ts":1659538980000,"o":23302,"h":23302,"l":23255,"c":23255,"v":86.101}
{"ts":1659539040000,"o":23255,"h":23271.5,"l":23255,"c":23257,"v":107.39}
{"ts":1659539100000,"o":23257,"h":23281.5,"l":23257,"c":23278,"v":110.854}
{"ts":1659539160000,"o":23278,"h":23307.5,"l":23278,"c":23307,"v":73.275}
{"ts":1659539220000,"o":23307,"h":23310,"l":23303.5,"c":23308,"v":58.734}
{"ts":1659539280000,"o":23308,"h":23338,"l":23308,"c":23335,"v":113.968}
{"ts":1659539340000,"o":23335,"h":23342,"l":23314,"c":23320,"v":128.248}
{"ts":1659539400000,"o":23320,"h":23332.5,"l":23313.5,"c":23332.5,"v":102.85}
{"ts":1659539460000,"o":23332.5,"h":23340,"l":23325,"c":23340,"v":115.773}
{"ts":1659539520000,"o":23340,"h":23363.5,"l":23332.5,"c":23359,"v":143.58}
{"ts":1659539580000,"o":23359,"h":23360,"l":23339,"c":23339.5,"v":65.26}
{"ts":1659539640000,"o":23339.5,"h":23351.5,"l":23325,"c":23325,"v":80.581}
{"ts":1659539700000,"o":23325,"h":23344.5,"l":23325,"c":23342.5,"v":32.15}
{"ts":1659539760000,"o":23342.5,"h":23346.5,"l":23338,"c":23338.5,"v":53.689}
{"ts":1659539820000,"o":23338.5,"h":23338.5,"l":23320,"c":23330,"v":43.99}
{"ts":1659539880000,"o":23330,"h":23330,"l":23320,"c":23320.5,"v":24.794}
{"ts":1659539940000,"o":23320.5,"h":23329.5,"l":23293.5,"c":23295.5,"v":68.131}
{"ts":1659540000000,"o":23295.5,"h":23310.5,"l":23291,"c":23305,"v":86.383}
{"ts":1659540060000,"o":23305,"h":23321,"l":23305,"c":23320,"v":24.289}
{"ts":1659540120000,"o":23320,"h":23328.5,"l":23312,"c":23318.5,"v":25.41}
{"ts":1659540180000,"o":23318.5,"h":23323,"l":23300.5,"c":23310.5,"v":37.144}
{"ts":1659540240000,"o":23310.5,"h":23328,"l":23307,"c":23328,"v":17.14}
{"ts":1659540300000,"o":23328,"h":23332.5,"l":23309.5,"c":23312.5,"v":34.796}
{"ts":1659540360000,"o":23312.5,"h":23333,"l":23312.5,"c":23333,"v":5.539}
{"ts":1659540420000,"o":23333,"h":23358,"l":23332.5,"c":23358,"v":137.476}
{"ts":1659540480000,"o":23358,"h":23364,"l":23343,"c":23343,"v":70.427}
{"ts":1659540540000,"o":23343,"h":23347,"l":23340,"c":23340,"v":23.572}
{"ts":1659540600000,"o":23340,"h":23345,"l":23328,"c":23343.5,"v":44.96}
{"ts":1659540660000,"o":23343.5,"h":23355,"l":23343.5,"c":23347,"v":88.676}
{"ts":1659540720000,"o":23347,"h":23348.5,"l":23338.5,"c":23348.5,"v":46.251}
{"ts":1659540780000,"o":23348.5,"h":23348.5,"l":23325.5,"c":23335,"v":26.934}
{"ts":1659540840000,"o":23335,"h":23345.5,"l":23333,"c":23339,"v":15.9}
{"ts":1659540900000,"o":23339,"h":23358.5,"l":23339,"c":23358.5,"v":32.661}
{"ts":1659540960000,"o":23358.5,"h":23390,"l":23358.5,"c":23365,"v":175.876}
{"ts":1659541020000,"o":23365,"h":23373,"l":23365,"c":23366.5,"v":42.725}
{"ts":1659541080000,"o":23366.5,"h":23378,"l":23358,"c":23358.5,"v":186.167}
{"ts":1659541140000,"o":23358.5,"h":23361,"l":23354.5,"c":23361,"v":51.374}
{"ts":1659541200000,"o":23361,"h":23379.5,"l":23360.5,"c":23364.5,"v":94.313}
{"ts":1659541260000,"o":23364.5,"h":23376,"l":23364.5,"c":23373.5,"v":27.652}
{"ts":1659541320000,"o":23373.5,"h":23384,"l":23366.5,"c":23384,"v":30.958}
{"ts":1659541380000,"o":23384,"h":23384,"l":23366,"c":23366.5,"v":26.639}
{"ts":1659541440000,"o":23366.5,"h":23376.5,"l":23356.5,"c":23360.5,"v":49.595}
{"ts":1659541500000,"o":23360.5,"h":23367,"l":23360.5,"c":23367,"v":27.057}
{"ts":1659541560000,"o":23367,"h":23368.5,"l":23361,"c":23361.5,"v":38.848}
{"ts":1659541620000,"o":23361.5,"h":23371,"l":23361.5,"c":23371,"v":32.569}
{"ts":1659541680000,"o":23371,"h":23376,"l":23349.5,"c":23351.5,"v":93.92}
{"ts":1659541740000,"o":23351.5,"h":23354.5,"l":23342,"c":23346.5,"v":62.957}
{"ts":1659541800000,"o":23346.5,"h":23347,"l":23310.5,"c":23319.5,"v":101.787}
{"ts":1659541860000,"o":23319.5,"h":23320,"l":23314.5,"c":23320,"v":59.796}
{"ts":1659541920000,"o":23320,"h":23320,"l":23295.5,"c":23309.5,"v":197.544}
{"ts":1659541980000,"o":23309.5,"h":23328.5,"l":23309.5,"c":23328,"v":75.557}
{"ts":1659542040000,"o":23328,"h":23358,"l":23328,"c":23358,"v":130.861}
{"ts":1659542100000,"o":23358,"h":23375,"l":23352,"c":23371.5,"v":91.571}
{"ts":1659542160000,"o":23371.5,"h":23392.5,"l":23363.5,"c":23383.5,"v":178.117}
{"ts":1659542220000,"o":23383.5,"h":23384,"l":23367,"c":23368.5,"v":32.422}
{"ts":1659542280000,"o":23368.5,"h":23369,"l":23351.5,"c":23351.5,"v":43.044}
{"ts":1659542340000,"o":23351.5,"h":23352,"l":23327.5,"c":23343.5,"v":109.12}
{"ts":1659542400000,"o":23343.5,"h":23343.5,"l":23319.5,"c":23319.5,"v":57.509}
{"ts":1659542460000,"o":23319.5,"h":23332,"l":23310.5,"c":23324.5,"v":67.013}
{"ts":1659542520000,"o":23324.5,"h":23340,"l":23324.5,"c":23339.5,"v":51.64}
{"ts":1659542580000,"o":23339.5,"h":23340,"l":23313,"c":23313.5,"v":63.962}
{"ts":1659542640000,"o":23313.5,"h":23320,"l":23308,"c":23320,"v":114.159}
{"ts":1659542700000,"o":23320,"h":23324,"l":23305,"c":23314.5,"v":64.911}
{"ts":1659542760000,"o":23314.5,"h":23324,"l":23310,"c":23323.5,"v":61.954}
{"ts":1659542820000,"o":23323.5,"h":23329,"l":23311.5,"c":23314.5,"v":74.392}
{"ts":1659542880000,"o":23314.5,"h":23326,"l":23290,"c":23290,"v":171.86}
{"ts":1659542940000,"o":23290,"h":23291,"l":23267.5,"c":23268.5,"v":186.784}
{"ts":1659543000000,"o":23268.5,"h":23282,"l":23266,"c":23281.5,"v":113.09}
{"ts":1659543060000,"o":23281.5,"h":23282,"l":23255,"c":23261.5,"v":127.573}
{"ts":1659543120000,"o":23261.5,"h":23278,"l":23261,"c":23275.5,"v":44.43}
{"ts":1659543180000,"o":23275.5,"h":23277.5,"l":23268.5,"c":23275,"v":110.317}
{"ts":1659543240000,"o":23275,"h":23300.5,"l":23275,"c":23293,"v":83.094}
{"ts":1659543300000,"o":23293,"h":23293,"l":23263,"c":23263,"v":101.76}
{"ts":1659543360000,"o":23263,"h":23280.5,"l":23263,"c":23278.5,"v":37.208}
{"ts":1659543420000,"o":23278.5,"h":23278.5,"l":23262.5,"c":23272.5,"v":97.663}
{"ts":1659543480000,"o":23272.5,"h":23288.5,"l":23272.5,"c":23279.5,"v":93.644}
{"ts":1659543540000,"o":23279.5,"h":23297.5,"l":23275.5,"c":23297.5,"v":46.663}
{"ts":1659543600000,"o":23297.5,"h":23326,"l":23297,"c":23326,"v":111.788}
{"ts":1659543660000,"o":23326,"h":23341,"l":23316,"c":23340.5,"v":84.567}
{"ts":1659543720000,"o":23340.5,"h":23350,"l":23333,"c":23333,"v":96.052}
{"ts":1659543780000,"o":23333,"h":23342,"l":23333,"c":23341.5,"v":48.622}
{"ts":1659543840000,"o":23341.5,"h":23350.5,"l":23341.5,"c":23350,"v":41.818}
{"ts":1659543900000,"o":23350,"h":23362.5,"l":23340.5,"c":23362.5,"v":62.671}
{"ts":1659543960000,"o":23362.5,"h":23378,"l":23362,"c":23371.5,"v":139.965}
{"ts":1659544020000,"o":23371.5,"h":23372,"l":23349.5,"c":23364,"v":59.135}
{"ts":1659544080000,"o":23364,"h":23370,"l":23358,"c":23358,"v":42.323}
{"ts":1659544140000,"o":23358,"h":23364.5,"l":23358,"c":23360.5,"v":54.739}
{"ts":1659544200000,"o":23360.5,"h":23364,"l":23358,"c":23363.5,"v":16.618}
{"ts":1659544260000,"o":23363.5,"h":23400,"l":23363.5,"c":23400,"v":291.047}
{"ts":1659544320000,"o":23400,"h":23409,"l":23389,"c":23397,"v":163.379}
{"ts":1659544380000,"o":23397,"h":23450,"l":23385,"c":23429.5,"v":553.387}
{"ts":1659544440000,"o":23429.5,"h":23441,"l":23407,"c":23407.5,"v":328.864}
{"ts":1659544500000,"o":23407.5,"h":23424.5,"l":23400.5,"c":23401,"v":198.137}
{"ts":1659544560000,"o":23401,"h":23401,"l":23384.5,"c":23393,"v":124.473}
{"ts":1659544620000,"o":23393,"h":23411,"l":23389,"c":23410.5,"v":97.057}
{"ts":1659544680000,"o":23410.5,"h":23411,"l":23401,"c":23401,"v":46.771}
{"ts":1659544740000,"o":23401,"h":23408,"l":23384.5,"c":23395.5,"v":133.363}
{"ts":1659544800000,"o":23395.5,"h":23397.5,"l":23387,"c":23387.5,"v":29.723}
{"ts":1659544860000,"o":23387.5,"h":23403,"l":23387,"c":23397.5,"v":34.648}
{"ts":1659544920000,"o":23397.5,"h":23408,"l":23397,"c":23400.5,"v":96.779}
{"ts":1659544980000,"o":23400.5,"h":23418.5,"l":23400,"c":23417,"v":37.234}
{"ts":1659545040000,"o":23417,"h":23425,"l":23416.5,"c":23425,"v":70.311}
{"ts":1659545100000,"o":23425,"h":23429,"l":23413.5,"c":23429,"v":103.852}
{"ts":1659545160000,"o":23429,"h":23429,"l":23415.5,"c":23415.5,"v":120.738}
{"ts":1659545220000,"o":23415.5,"h":23428.5,"l":23415.5,"c":23419,"v":155.866}
{"ts":1659545280000,"o":23419,"h":23425.5,"l":23416,"c":23416,"v":73.982}
{"ts":1659545340000,"o":23416,"h":23416.5,"l":23406,"c":23409.5,"v":38.277}
{"ts":1659545400000,"o":23409.5,"h":23423,"l":23408,"c":23417.5,"v":97.496}
{"ts":1659545460000,"o":23417.5,"h":23418,"l":23409.5,"c":23414.5,"v":37.043}
{"ts":1659545520000,"o":23414.5,"h":23420,"l":23414.5,"c":23419.5,"v":21.85}
{"ts":1659545580000,"o":23419.5,"h":23434.5,"l":23419.5,"c":23434,"v":100.344}
{"ts":1659545640000,"o":23434,"h":23460,"l":23434,"c":23454,"v":689.494}
{"ts":1659545700000,"o":23454,"h":23529.5,"l":23452.5,"c":23473,"v":1543.926}
{"ts":1659545760000,"o":23473,"h":23485,"l":23446,"c":23468.5,"v":631.103}
{"ts":1659545820000,"o":23468.5,"h":23468.5,"l":23430.5,"c":23440.5,"v":156.871}
{"ts":1659545880000,"o":23440.5,"h":23441,"l":23428,"c":23435.5,"v":121.193}
{"ts":1659545940000,"o":23435.5,"h":23444,"l":23426.5,"c":23426.5,"v":110.074}
{"ts":1659546000000,"o":23426.5,"h":23440.5,"l":23426.5,"c":23433,"v":110.257}
{"ts":1659546060000,"o":23433,"h":23440,"l":23422,"c":23432.5,"v":95.263}
{"ts":1659546120000,"o":23432.5,"h":23470,"l":23427.5,"c":23469.5,"v":96.074}
{"ts":1659546180000,"o":23469.5,"h":23470,"l":23446,"c":23459.5,"v":115.863}
{"ts":1659546240000,"o":23459.5,"h":23474,"l":23457.5,"c":23473.5,"v":47.212}
{"ts":1659546300000,"o":23473.5,"h":23477,"l":23455,"c":23455.5,"v":141.178}
{"ts":1659546360000,"o":23455.5,"h":23455.5,"l":23438,"c":23446,"v":46.756}
{"ts":1659546420000,"o":23446,"h":23459.5,"l":23446,"c":23450.5,"v":53.699}
{"ts":1659546480000,"o":23450.5,"h":23459,"l":23432.5,"c":23432.5,"v":55.743}
{"ts":1659546540000,"o":23432.5,"h":23448,"l":23432,"c":23443,"v":55.475}
{"ts":1659546600000,"o":23443,"h":23443.5,"l":23436,"c":23436,"v":20.507}
{"ts":1659546660000,"o":23436,"h":23436.5,"l":23409,"c":23410.5,"v":224.331}
{"ts":1659546720000,"o":23410.5,"h":23413,"l":23375.5,"c":23413,"v":326.328}
{"ts":1659546780000,"o":23413,"h":23424.5,"l":23409,"c":23424,"v":79.249}
{"ts":1659546840000,"o":23424,"h":23442,"l":23421.5,"c":23421.5,"v":65.595}
{"ts":1659546900000,"o":23421.5,"h":23446.5,"l":23420,"c":23446.5,"v":73.546}
{"ts":1659546960000,"o":23446.5,"h":23449.5,"l":23413.5,"c":23449.5,"v":234.83}
{"ts":1659547020000,"o":23449.5,"h":23454,"l":23443,"c":23445,"v":88.064}
{"ts":1659547080000,"o":23445,"h":23563,"l":23440,"c":23519.5,"v":1246.013}
{"ts":1659547140000,"o":23519.5,"h":23520,"l":23473.5,"c":23473.5,"v":262.439}
{"ts":1659547200000,"o":23473.5,"h":23509.5,"l":23463.5,"c":23501.5,"v":219.358}
{"ts":1659547260000,"o":23501.5,"h":23526,"l":23474.5,"c":23496.5,"v":311.001}
{"ts":1659547320000,"o":23496.5,"h":23540,"l":23496.5,"c":23535,"v":261.079}
{"ts":1659547380000,"o":23535,"h":23572,"l":23527,"c":23530.5,"v":286.911}
{"ts":1659547440000,"o":23530.5,"h":23531,"l":23514,"c":23514,"v":140.513}
{"ts":1659547500000,"o":23514,"h":23514.5,"l":23484,"c":23487.5,"v":207.492}
{"ts":1659547560000,"o":23487.5,"h":23514,"l":23487,"c":23506,"v":167.534}
{"ts":1659547620000,"o":23506,"h":23517,"l":23494.5,"c":23499.5,"v":58.355}
{"ts":1659547680000,"o":23499.5,"h":23514,"l":23499.5,"c":23514,"v":71.213}
{"ts":1659547740000,"o":23514,"h":23514,"l":23507,"c":23510,"v":32.932}
{"ts":1659547800000,"o":23510,"h":23529,"l":23507,"c":23519,"v":135.495}
{"ts":1659547860000,"o":23519,"h":23533.5,"l":23501,"c":23524,"v":192.336}
{"ts":1659547920000,"o":23524,"h":23530,"l":23509.5,"c":23530,"v":39.621}
{"ts":1659547980000,"o":23530,"h":23539,"l":23507.5,"c":23508,"v":65.99}
{"ts":1659548040000,"o":23508,"h":23520,"l":23507.5,"c":23519.5,"v":28.788}
{"ts":1659548100000,"o":23519.5,"h":23520,"l":23510,"c":23510,"v":30.503}
{"ts":1659548160000,"o":23510,"h":23514.5,"l":23460,"c":23491,"v":437.481}
{"ts":1659548220000,"o":23491,"h":23491,"l":23466,"c":23472.5,"v":62.526}
{"ts":1659548280000,"o":23472.5,"h":23479,"l":23462,"c":23469,"v":125.766}
{"ts":1659548340000,"o":23469,"h":23479,"l":23468.5,"c":23472,"v":96.463}
{"ts":1659548400000,"o":23472,"h":23472.5,"l":23434,"c":23435.5,"v":187.658}
{"ts":1659548460000,"o":23435.5,"h":23460,"l":23435.5,"c":23457.5,"v":51}
{"ts":1659548520000,"o":23457.5,"h":23465,"l":23452,"c":23455,"v":110.217}
{"ts":1659548580000,"o":23455,"h":23459.5,"l":23453,"c":23459.5,"v":51.698}
{"ts":1659548640000,"o":23459.5,"h":23468.5,"l":23459.5,"c":23465.5,"v":35.114}
{"ts":1659548700000,"o":23465.5,"h":23465.5,"l":23437,"c":23438,"v":78.402}
{"ts":1659548760000,"o":23438,"h":23443,"l":23431.5,"c":23438.5,"v":65.645}
{"ts":1659548820000,"o":23438.5,"h":23439,"l":23421,"c":23438,"v":147.581}
{"ts":1659548880000,"o":23438,"h":23439,"l":23437.5,"c":23438.5,"v":23.394}
{"ts":1659548940000,"o":23438.5,"h":23456,"l":23434.5,"c":23456,"v":40.845}
{"ts":1659549000000,"o":23456,"h":23473.5,"l":23455.5,"c":23473.5,"v":73.475}
{"ts":1659549060000,"o":23473.5,"h":23473.5,"l":23473,"c":23473.5,"v":31.334}
{"ts":1659549120000,"o":23473.5,"h":23493.5,"l":23473,"c":23476,"v":133.312}
{"ts":1659549180000,"o":23476,"h":23476.5,"l":23443.5,"c":23458.5,"v":52.431}
{"ts":1659549240000,"o":23458.5,"h":23459,"l":23458.5,"c":23459,"v":10.816}
{"ts":1659549300000,"o":23459,"h":23459,"l":23440.5,"c":23441,"v":101.602}
{"ts":1659549360000,"o":23441,"h":23441,"l":23425.5,"c":23437,"v":70.717}
{"ts":1659549420000,"o":23437,"h":23441,"l":23425.5,"c":23432,"v":54.189}
{"ts":1659549480000,"o":23432,"h":23437,"l":23408,"c":23436.5,"v":108.369}
{"ts":1659549540000,"o":23436.5,"h":23445,"l":23435,"c":23435,"v":30.309}
{"ts":1659549600000,"o":23435,"h":23439.5,"l":23401.5,"c":23402,"v":103.154}
{"ts":1659549660000,"o":23402,"h":23415,"l":23389,"c":23393.5,"v":147.002}
{"ts":1659549720000,"o":23393.5,"h":23412,"l":23361,"c":23411.5,"v":601.268}
{"ts":1659549780000,"o":23411.5,"h":23423,"l":23392,"c":23404.5,"v":263.267}
{"ts":1659549840000,"o":23404.5,"h":23404.5,"l":23374,"c":23392.5,"v":139.809}
{"ts":1659549900000,"o":23392.5,"h":23401,"l":23389,"c":23392,"v":54.839}
{"ts":1659549960000,"o":23392,"h":23392.5,"l":23343,"c":23369,"v":436.503}
{"ts":1659550020000,"o":23369,"h":23369.5,"l":23336.5,"c":23362,"v":132.649}
{"ts":1659550080000,"o":23362,"h":23372.5,"l":23358,"c":23366,"v":86.62}
{"ts":1659550140000,"o":23366,"h":23375,"l":23363.5,"c":23374.5,"v":43.436}
{"ts":1659550200000,"o":23374.5,"h":23387,"l":23372.5,"c":23387,"v":41.064}
{"ts":1659550260000,"o":23387,"h":23400,"l":23384.5,"c":23394.5,"v":87.908}
{"ts":1659550320000,"o":23394.5,"h":23399,"l":23390.5,"c":23398.5,"v":35.236}
{"ts":1659550380000,"o":23398.5,"h":23399,"l":23374,"c":23377.5,"v":57.414}
{"ts":1659550440000,"o":23377.5,"h":23400,"l":23377.5,"c":23384,"v":70.242}
{"ts":1659550500000,"o":23384,"h":23415,"l":23383.5,"c":23400,"v":158.941}
{"ts":1659550560000,"o":23400,"h":23409.5,"l":23391,"c":23403,"v":96.128}
{"ts":1659550620000,"o":23403,"h":23415,"l":23402.5,"c":23414.5,"v":52.171}
{"ts":1659550680000,"o":23414.5,"h":23430,"l":23414.5,"c":23430,"v":93.436}
{"ts":1659550740000,"o":23430,"h":23430,"l":23422,"c":23429.5,"v":43.502}
{"ts":1659550800000,"o":23429.5,"h":23470.5,"l":23429.5,"c":23470,"v":114.663}
{"ts":1659550860000,"o":23470,"h":23470.5,"l":23455,"c":23465,"v":60.946}
{"ts":1659550920000,"o":23465,"h":23465,"l":23455,"c":23456.5,"v":57.49}
{"ts":1659550980000,"o":23456.5,"h":23489.5,"l":23452,"c":23489.5,"v":88.89}
{"ts":1659551040000,"o":23489.5,"h":23489.5,"l":23479,"c":23479,"v":33.06}
{"ts":1659551100000,"o":23479,"h":23479.5,"l":23463,"c":23463.5,"v":29.849}
{"ts":1659551160000,"o":23463.5,"h":23463.5,"l":23461,"c":23461,"v":43.56}
{"ts":1659551220000,"o":23461,"h":23477,"l":23461,"c":23466,"v":31.347}
{"ts":1659551280000,"o":23466,"h":23466.5,"l":23462.5,"c":23462.5,"v":45.193}
{"ts":1659551340000,"o":23462.5,"h":23484,"l":23450,"c":23478.5,"v":47.148}
{"ts":1659551400000,"o":23478.5,"h":23478.5,"l":23468.5,"c":23474.5,"v":56.939}
{"ts":1659551460000,"o":23474.5,"h":23474.5,"l":23468,"c":23474.5,"v":8.533}
{"ts":1659551520000,"o":23474.5,"h":23496,"l":23474,"c":23496,"v":80.691}
{"ts":1659551580000,"o":23496,"h":23496,"l":23467.5,"c":23467.5,"v":36.591}
{"ts":1659551640000,"o":23467.5,"h":23484,"l":23467.5,"c":23477.5,"v":29.51}
{"ts":1659551700000,"o":23477.5,"h":23484,"l":23469,"c":23479.5,"v":21.114}
{"ts":1659551760000,"o":23479.5,"h":23496,"l":23479.5,"c":23489.5,"v":29.937}
{"ts":1659551820000,"o":23489.5,"h":23495.5,"l":23477,"c":23495.5,"v":53.76}
{"ts":1659551880000,"o":23495.5,"h":23495.5,"l":23481,"c":23481,"v":16.292}
{"ts":1659551940000,"o":23481,"h":23509,"l":23479.5,"c":23488.5,"v":161.877}
{"ts":1659552000000,"o":23488.5,"h":23504.5,"l":23488,"c":23493.5,"v":55.624}
{"ts":1659552060000,"o":23493.5,"h":23498,"l":23483,"c":23488.5,"v":76.206}
{"ts":1659552120000,"o":23488.5,"h":23488.5,"l":23474,"c":23480,"v":44.553}
{"ts":1659552180000,"o":23480,"h":23485,"l":23462.5,"c":23484.5,"v":88.331}
{"ts":1659552240000,"o":23484.5,"h":23485,"l":23476.5,"c":23476.5,"v":76.867}
{"ts":1659552300000,"o":23476.5,"h":23484.5,"l":23470,"c":23470.5,"v":70.26}
{"ts":1659552360000,"o":23470.5,"h":23475,"l":23460,"c":23475,"v":121.735}
{"ts":1659552420000,"o":23475,"h":23495,"l":23474.5,"c":23495,"v":184.224}
{"ts":1659552480000,"o":23495,"h":23496,"l":23490.5,"c":23494,"v":30.078}
{"ts":1659552540000,"o":23494,"h":23510,"l":23494,"c":23494,"v":66.522}
{"ts":1659552600000,"o":23494,"h":23494.5,"l":23471,"c":23480,"v":144.32}
{"ts":1659552660000,"o":23480,"h":23480,"l":23471,"c":23472.5,"v":24.018}
{"ts":1659552720000,"o":23472.5,"h":23479,"l":23471,"c":23476,"v":31.236}
{"ts":1659552780000,"o":23476,"h":23488,"l":23470.5,"c":23482,"v":51.662}
{"ts":1659552840000,"o":23482,"h":23488.5,"l":23479,"c":23482.5,"v":12.764}
{"ts":1659552900000,"o":23482.5,"h":23483,"l":23469.5,"c":23471,"v":24.859}
{"ts":1659552960000,"o":23471,"h":23488.5,"l":23470.5,"c":23477,"v":17.989}
{"ts":1659553020000,"o":23477,"h":23480,"l":23469,"c":23473.5,"v":36.316}
{"ts":1659553080000,"o":23473.5,"h":23482,"l":23471,"c":23471,"v":22.543}
{"ts":1659553140000,"o":23471,"h":23476.5,"l":23470,"c":23470.5,"v":16.267}
{"ts":1659553200000,"o":23470.5,"h":23476,"l":23453,"c":23454.5,"v":82.313}
{"ts":1659553260000,"o":23454.5,"h":23470,"l":23454.5,"c":23469.5,"v":61.255}
{"ts":1659553320000,"o":23469.5,"h":23486.5,"l":23469.5,"c":23486.5,"v":39.975}
{"ts":1659553380000,"o":23486.5,"h":23509.5,"l":23485,"c":23507,"v":127.068}
{"ts":1659553440000,"o":23507,"h":23524,"l":23504.5,"c":23517.5,"v":83.318}
{"ts":1659553500000,"o":23517.5,"h":23517.5,"l":23501,"c":23501.5,"v":37.194}
{"ts":1659553560000,"o":23501.5,"h":23501.5,"l":23473.5,"c":23474,"v":61.693}
{"ts":1659553620000,"o":23474,"h":23494,"l":23473.5,"c":23488,"v":35.294}
{"ts":1659553680000,"o":23488,"h":23491.5,"l":23460,"c":23470,"v":54.289}
{"ts":1659553740000,"o":23470,"h":23475,"l":23466,"c":23470,"v":27.109}
{"ts":1659553800000,"o":23470,"h":23470,"l":23436,"c":23460,"v":323.765}
{"ts":1659553860000,"o":23460,"h":23462.5,"l":23441.5,"c":23455,"v":31.839}
{"ts":1659553920000,"o":23455,"h":23455.5,"l":23440,"c":23443,"v":22.249}
{"ts":1659553980000,"o":23443,"h":23443,"l":23433,"c":23434.5,"v":88.612}
{"ts":1659554040000,"o":23434.5,"h":23440,"l":23434.5,"c":23438.5,"v":29.154}
{"ts":1659554100000,"o":23438.5,"h":23455,"l":23437.5,"c":23455,"v":90.415}
{"ts":1659554160000,"o":23455,"h":23463.5,"l":23454.5,"c":23459.5,"v":78.229}
{"ts":1659554220000,"o":23459.5,"h":23459.5,"l":23409,"c":23409,"v":152.608}
{"ts":1659554280000,"o":23409,"h":23440,"l":23409,"c":23439.5,"v":100.44}
{"ts":1659554340000,"o":23439.5,"h":23446,"l":23437.5,"c":23446,"v":18.967}
{"ts":1659554400000,"o":23446,"h":23457.5,"l":23446,"c":23455,"v":77.969}
{"ts":1659554460000,"o":23455,"h":23463.5,"l":23450,"c":23450,"v":18.458}
{"ts":1659554520000,"o":23450,"h":23463,"l":23450,"c":23455.5,"v":10.386}
{"ts":1659554580000,"o":23455.5,"h":23456,"l":23441.5,"c":23450,"v":24.555}
{"ts":1659554640000,"o":23450,"h":23450,"l":23436.5,"c":23441.5,"v":32.166}
{"ts":1659554700000,"o":23441.5,"h":23455,"l":23441.5,"c":23455,"v":14.22}
{"ts":1659554760000,"o":23455,"h":23462,"l":23452.5,"c":23453,"v":39.12}
{"ts":1659554820000,"o":23453,"h":23459,"l":23452.5,"c":23459,"v":14.729}
{"ts":1659554880000,"o":23459,"h":23459,"l":23450,"c":23450.5,"v":35.791}
{"ts":1659554940000,"o":23450.5,"h":23450.5,"l":23440,"c":23440.5,"v":24.266}
{"ts":1659555000000,"o":23440.5,"h":23444.5,"l":23436.5,"c":23442.5,"v":34.17}
{"ts":1659555060000,"o":23442.5,"h":23442.5,"l":23433,"c":23435,"v":16.606}
{"ts":1659555120000,"o":23435,"h":23455.5,"l":23435,"c":23451,"v":33.474}
{"ts":1659555180000,"o":23451,"h":23459,"l":23450,"c":23456,"v":12.439}
{"ts":1659555240000,"o":23456,"h":23456,"l":23455.5,"c":23455.5,"v":7.141}
{"ts":1659555300000,"o":23455.5,"h":23467,"l":23455.5,"c":23467,"v":50.629}
{"ts":1659555360000,"o":23467,"h":23480,"l":23462,"c":23462.5,"v":66.845}
{"ts":1659555420000,"o":23462.5,"h":23462.5,"l":23412,"c":23421,"v":142.651}
{"ts":1659555480000,"o":23421,"h":23430.5,"l":23412.5,"c":23415.5,"v":89.811}
{"ts":1659555540000,"o":23415.5,"h":23430,"l":23415,"c":23424,"v":61.4}
{"ts":1659555600000,"o":23424,"h":23446,"l":23424,"c":23445.5,"v":21.915}
{"ts":1659555660000,"o":23445.5,"h":23474,"l":23445.5,"c":23467,"v":97.761}
{"ts":1659555720000,"o":23467,"h":23490,"l":23467,"c":23489.5,"v":50.212}
{"ts":1659555780000,"o":23489.5,"h":23495,"l":23478,"c":23484.5,"v":105.07}
{"ts":1659555840000,"o":23484.5,"h":23514,"l":23484,"c":23502.5,"v":120.336}
{"ts":1659555900000,"o":23502.5,"h":23511.5,"l":23487,"c":23487.5,"v":48.044}
{"ts":1659555960000,"o":23487.5,"h":23490,"l":23460,"c":23481,"v":99.848}
{"ts":1659556020000,"o":23481,"h":23481.5,"l":23452,"c":23453,"v":28.008}
{"ts":1659556080000,"o":23453,"h":23470,"l":23451,"c":23451.5,"v":39.009}
{"ts":1659556140000,"o":23451.5,"h":23451.5,"l":23445,"c":23450,"v":31.349}
{"ts":1659556200000,"o":23450,"h":23472,"l":23449.5,"c":23450,"v":46.751}
{"ts":1659556260000,"o":23450,"h":23456,"l":23440,"c":23449.5,"v":39.523}
{"ts":1659556320000,"o":23449.5,"h":23462,"l":23445.5,"c":23462,"v":17.799}
{"ts":1659556380000,"o":23462,"h":23479,"l":23461.5,"c":23479,"v":34.891}
{"ts":1659556440000,"o":23479,"h":23497,"l":23473.5,"c":23478.5,"v":53.328}
{"ts":1659556500000,"o":23478.5,"h":23479,"l":23451.5,"c":23458.5,"v":42.908}
{"ts":1659556560000,"o":23458.5,"h":23464,"l":23450,"c":23450.5,"v":22.052}
{"ts":1659556620000,"o":23450.5,"h":23450.5,"l":23435,"c":23435.5,"v":52.126}
{"ts":1659556680000,"o":23435.5,"h":23445,"l":23429,"c":23444,"v":71.829}
{"ts":1659556740000,"o":23444,"h":23450,"l":23434,"c":23445.5,"v":223.586}
{"ts":1659556800000,"o":23445.5,"h":23455,"l":23426.5,"c":23438,"v":68.539}
{"ts":1659556860000,"o":23438,"h":23469,"l":23433.5,"c":23469,"v":44.875}
{"ts":1659556920000,"o":23469,"h":23469,"l":23435,"c":23435,"v":29.125}
{"ts":1659556980000,"o":23435,"h":23435.5,"l":23377.5,"c":23389.5,"v":346.983}
{"ts":1659557040000,"o":23389.5,"h":23405.5,"l":23389.5,"c":23400,"v":65.496}
{"ts":1659557100000,"o":23400,"h":23408,"l":23368,"c":23368,"v":114.677}
{"ts":1659557160000,"o":23368,"h":23375.5,"l":23365,"c":23365.5,"v":73.36}
{"ts":1659557220000,"o":23365.5,"h":23374,"l":23358,"c":23359.5,"v":61.89}
{"ts":1659557280000,"o":23359.5,"h":23369.5,"l":23343.5,"c":23369,"v":132.125}
{"ts":1659557340000,"o":23369,"h":23397.5,"l":23368.5,"c":23376,"v":157.186}
{"ts":1659557400000,"o":23376,"h":23379.5,"l":23372,"c":23372.5,"v":21.185}
{"ts":1659557460000,"o":23372.5,"h":23396,"l":23372,"c":23394.5,"v":100.202}
{"ts":1659557520000,"o":23394.5,"h":23394.5,"l":23371.5,"c":23371.5,"v":44.358}
{"ts":1659557580000,"o":23371.5,"h":23386.5,"l":23371.5,"c":23373.5,"v":26.582}
{"ts":1659557640000,"o":23373.5,"h":23377,"l":23358.5,"c":23366,"v":71.751}
{"ts":1659557700000,"o":23366,"h":23370.5,"l":23350,"c":23350,"v":48.27}
{"ts":1659557760000,"o":23350,"h":23350.5,"l":23321,"c":23329,"v":280.141}
{"ts":1659557820000,"o":23329,"h":23345.5,"l":23328.5,"c":23336,"v":117.111}
{"ts":1659557880000,"o":23336,"h":23343.5,"l":23330.5,"c":23333.5,"v":41.327}
{"ts":1659557940000,"o":23333.5,"h":23353.5,"l":23333.5,"c":23341,"v":58.348}
{"ts":1659558000000,"o":23341,"h":23341.5,"l":23338,"c":23338.5,"v":39.034}
{"ts":1659558060000,"o":23338.5,"h":23340,"l":23330,"c":23340,"v":75.272}
{"ts":1659558120000,"o":23340,"h":23340,"l":23330,"c":23330.5,"v":27.922}
{"ts":1659558180000,"o":23330.5,"h":23330.5,"l":23270.5,"c":23276,"v":667.121}
{"ts":1659558240000,"o":23276,"h":23315,"l":23276,"c":23314.5,"v":87.127}
{"ts":1659558300000,"o":23314.5,"h":23330,"l":23302,"c":23329,"v":90.644}
{"ts":1659558360000,"o":23329,"h":23329,"l":23315,"c":23315.5,"v":50.892}
{"ts":1659558420000,"o":23315.5,"h":23321,"l":23305,"c":23320.5,"v":62.015}
{"ts":1659558480000,"o":23320.5,"h":23321,"l":23310,"c":23310.5,"v":40.511}
{"ts":1659558540000,"o":23310.5,"h":23310.5,"l":23306.5,"c":23308.5,"v":29.113}
{"ts":1659558600000,"o":23308.5,"h":23309,"l":23280.5,"c":23295,"v":152.055}
{"ts":1659558660000,"o":23295,"h":23300,"l":23284.5,"c":23284.5,"v":129.895}
{"ts":1659558720000,"o":23284.5,"h":23295.5,"l":23284.5,"c":23290,"v":70.006}
{"ts":1659558780000,"o":23290,"h":23290.5,"l":23252.5,"c":23252.5,"v":313.355}
{"ts":1659558840000,"o":23252.5,"h":23253,"l":23227.5,"c":23235.5,"v":729.327}
{"ts":1659558900000,"o":23235.5,"h":23266,"l":23235.5,"c":23262.5,"v":112.743}
{"ts":1659558960000,"o":23262.5,"h":23280,"l":23259.5,"c":23270,"v":89.717}
{"ts":1659559020000,"o":23270,"h":23280,"l":23256.5,"c":23280,"v":90.534}
{"ts":1659559080000,"o":23280,"h":23280,"l":23273.5,"c":23273.5,"v":42.657}
{"ts":1659559140000,"o":23273.5,"h":23276.5,"l":23261,"c":23274.5,"v":28.917}
{"ts":1659559200000,"o":23274.5,"h":23282,"l":23263.5,"c":23269,"v":50.011}
{"ts":1659559260000,"o":23269,"h":23329,"l":23269,"c":23314,"v":312.852}
{"ts":1659559320000,"o":23314,"h":23327.5,"l":23300,"c":23300.5,"v":53.042}
{"ts":1659559380000,"o":23300.5,"h":23300.5,"l":23286,"c":23296.5,"v":54.316}
{"ts":1659559440000,"o":23296.5,"h":23312.5,"l":23296.5,"c":23306,"v":39.547}
{"ts":1659559500000,"o":23306,"h":23314,"l":23299.5,"c":23309,"v":63.388}
{"ts":1659559560000,"o":23309,"h":23326,"l":23309,"c":23320.5,"v":67.748}
{"ts":1659559620000,"o":23320.5,"h":23320.5,"l":23310,"c":23310,"v":31.292}
{"ts":1659559680000,"o":23310,"h":23333,"l":23310,"c":23333,"v":88.73}
{"ts":1659559740000,"o":23333,"h":23333,"l":23318,"c":23318.5,"v":25.238}
{"ts":1659559800000,"o":23318.5,"h":23318.5,"l":23317.5,"c":23317.5,"v":19.674}
{"ts":1659559860000,"o":23317.5,"h":23317.5,"l":23300,"c":23308,"v":44.192}
{"ts":1659559920000,"o":23308,"h":23309,"l":23300,"c":23308.5,"v":20.416}
{"ts":1659559980000,"o":23308.5,"h":23309,"l":23304.5,"c":23309,"v":11.78}
{"ts":1659560040000,"o":23309,"h":23325,"l":23308.5,"c":23325,"v":27.364}
{"ts":1659560100000,"o":23325,"h":23325,"l":23300,"c":23300,"v":24.421}
{"ts":1659560160000,"o":23300,"h":23315,"l":23300,"c":23312.5,"v":17.672}
{"ts":1659560220000,"o":23312.5,"h":23312.5,"l":23300,"c":23308,"v":29.398}
{"ts":1659560280000,"o":23308,"h":23312.5,"l":23305,"c":23308,"v":18.526}
{"ts":1659560340000,"o":23308,"h":23312,"l":23307.5,"c":23308,"v":22.481}
{"ts":1659560400000,"o":23308,"h":23314.5,"l":23308,"c":23309,"v":15.958}
{"ts":1659560460000,"o":23309,"h":23332,"l":23301,"c":23326.5,"v":49.334}
{"ts":1659560520000,"o":23326.5,"h":23340,"l":23322,"c":23340,"v":66.372}
{"ts":1659560580000,"o":23340,"h":23350.5,"l":23337,"c":23350,"v":68.969}
{"ts":1659560640000,"o":23350,"h":23351,"l":23339,"c":23350.5,"v":33.224}
{"ts":1659560700000,"o":23350.5,"h":23351,"l":23326.5,"c":23332.5,"v":22.098}
{"ts":1659560760000,"o":23332.5,"h":23338.5,"l":23312.5,"c":23324,"v":32.313}
{"ts":1659560820000,"o":23324,"h":23324.5,"l":23324,"c":23324.5,"v":12.661}
{"ts":1659560880000,"o":23324.5,"h":23332,"l":23314.5,"c":23314.5,"v":35.545}
{"ts":1659560940000,"o":23314.5,"h":23315,"l":23314.5,"c":23315,"v":20.634}
{"ts":1659561000000,"o":23315,"h":23315,"l":23305,"c":23305.5,"v":27.283}
{"ts":1659561060000,"o":23305.5,"h":23305.5,"l":23258.5,"c":23263,"v":224.522}
{"ts":1659561120000,"o":23263,"h":23263.5,"l":23238,"c":23246,"v":186.179}
{"ts":1659561180000,"o":23246,"h":23262,"l":23240.5,"c":23251,"v":175.311}
{"ts":1659561240000,"o":23251,"h":23269,"l":23250,"c":23266.5,"v":78.634}
{"ts":1659561300000,"o":23266.5,"h":23266.5,"l":23260.5,"c":23260.5,"v":17.418}
{"ts":1659561360000,"o":23260.5,"h":23261,"l":23253.5,"c":23254,"v":18.253}
{"ts":1659561420000,"o":23254,"h":23274.5,"l":23253.5,"c":23274,"v":58.357}
{"ts":1659561480000,"o":23274,"h":23274.5,"l":23264.5,"c":23271,"v":92.385}
{"ts":1659561540000,"o":23271,"h":23300.5,"l":23271,"c":23294.5,"v":86.802}
{"ts":1659561600000,"o":23294.5,"h":23295,"l":23283.5,"c":23286,"v":6.857}
{"ts":1659561660000,"o":23286,"h":23286.5,"l":23277.5,"c":23280,"v":12.729}
{"ts":1659561720000,"o":23280,"h":23286.5,"l":23277,"c":23286,"v":9.604}
{"ts":1659561780000,"o":23286,"h":23289.5,"l":23282,"c":23282,"v":19.04}
{"ts":1659561840000,"o":23282,"h":23284,"l":23282,"c":23283.5,"v":6.55}
{"ts":1659561900000,"o":23283.5,"h":23306,"l":23283.5,"c":23305.5,"v":58.047}
{"ts":1659561960000,"o":23305.5,"h":23306,"l":23282,"c":23282.5,"v":25.053}
{"ts":1659562020000,"o":23282.5,"h":23285,"l":23279,"c":23279.5,"v":27.539}
{"ts":1659562080000,"o":23279.5,"h":23295.5,"l":23279.5,"c":23292,"v":72.143}
{"ts":1659562140000,"o":23292,"h":23292,"l":23291.5,"c":23291.5,"v":10.436}
{"ts":1659562200000,"o":23291.5,"h":23291.5,"l":23289,"c":23289.5,"v":10.169}
{"ts":1659562260000,"o":23289.5,"h":23295,"l":23287,"c":23293,"v":32.844}
{"ts":1659562320000,"o":23293,"h":23293,"l":23292.5,"c":23293,"v":9.758}
{"ts":1659562380000,"o":23293,"h":23299,"l":23291,"c":23299,"v":36.648}
{"ts":1659562440000,"o":23299,"h":23301.5,"l":23294.5,"c":23296,"v":35.347}
{"ts":1659562500000,"o":23296,"h":23316.5,"l":23295.5,"c":23314.5,"v":32.597}
{"ts":1659562560000,"o":23314.5,"h":23314.5,"l":23314,"c":23314.5,"v":17.236}
{"ts":1659562620000,"o":23314.5,"h":23318.5,"l":23307,"c":23312,"v":79.462}
{"ts":1659562680000,"o":23312,"h":23312.5,"l":23306,"c":23311,"v":19.623}
{"ts":1659562740000,"o":23311,"h":23311,"l":23306,"c":23310,"v":13.691}
{"ts":1659562800000,"o":23310,"h":23312,"l":23310,"c":23311.5,"v":6.413}
{"ts":1659562860000,"o":23311.5,"h":23321.5,"l":23311.5,"c":23321,"v":16.69}
{"ts":1659562920000,"o":23321,"h":23321,"l":23320.5,"c":23320.5,"v":19.576}
{"ts":1659562980000,"o":23320.5,"h":23324,"l":23320.5,"c":23322,"v":8.145}
{"ts":1659563040000,"o":23322,"h":23322,"l":23310,"c":23310,"v":21.858}
{"ts":1659563100000,"o":23310,"h":23310.5,"l":23307,"c":23307,"v":21.686}
{"ts":1659563160000,"o":23307,"h":23307.5,"l":23307,"c":23307.5,"v":5.531}
{"ts":1659563220000,"o":23307.5,"h":23307.5,"l":23278,"c":23279.5,"v":42.879}
{"ts":1659563280000,"o":23279.5,"h":23280,"l":23279.5,"c":23279.5,"v":17.519}
{"ts":1659563340000,"o":23279.5,"h":23298,"l":23279.5,"c":23297.5,"v":14.946}
{"ts":1659563400000,"o":23297.5,"h":23298,"l":23297,"c":23297,"v":18.762}
{"ts":1659563460000,"o":23297,"h":23297.5,"l":23268,"c":23270.5,"v":33.709}
{"ts":1659563520000,"o":23270.5,"h":23270.5,"l":23259,"c":23259.5,"v":41.437}
{"ts":1659563580000,"o":23259.5,"h":23264,"l":23259,"c":23264,"v":30.071}
{"ts":1659563640000,"o":23264,"h":23268,"l":23257.5,"c":23257.5,"v":46.51}
{"ts":1659563700000,"o":23257.5,"h":23258,"l":23257.5,"c":23257.5,"v":33.768}
{"ts":1659563760000,"o":23257.5,"h":23263.5,"l":23242.5,"c":23263,"v":77.66}
{"ts":1659563820000,"o":23263,"h":23263.5,"l":23253,"c":23257,"v":24.972}
{"ts":1659563880000,"o":23257,"h":23271.5,"l":23256.5,"c":23271,"v":51.67}
{"ts":1659563940000,"o":23271,"h":23271,"l":23261,"c":23261,"v":32.129}
{"ts":1659564000000,"o":23261,"h":23267.5,"l":23261,"c":23262.5,"v":22.179}
{"ts":1659564060000,"o":23262.5,"h":23262.5,"l":23211.5,"c":23241,"v":279.037}
{"ts":1659564120000,"o":23241,"h":23265.5,"l":23222,"c":23231,"v":139.451}
{"ts":1659564180000,"o":23231,"h":23250,"l":23230.5,"c":23241.5,"v":48.741}
{"ts":1659564240000,"o":23241.5,"h":23241.5,"l":23231.5,"c":23232,"v":95.43}
{"ts":1659564300000,"o":23232,"h":23234.5,"l":23218.5,"c":23230.5,"v":55.594}
{"ts":1659564360000,"o":23230.5,"h":23230.5,"l":23213,"c":23217.5,"v":76.802}
{"ts":1659564420000,"o":23217.5,"h":23223.5,"l":23206,"c":23216,"v":43.981}
{"ts":1659564480000,"o":23216,"h":23244.5,"l":23209,"c":23244.5,"v":106.514}
{"ts":1659564540000,"o":23244.5,"h":23252,"l":23243,"c":23251.5,"v":29.16}
{"ts":1659564600000,"o":23251.5,"h":23253,"l":23247,"c":23251,"v":153.262}
{"ts":1659564660000,"o":23251,"h":23251,"l":23233,"c":23233.5,"v":38.108}
{"ts":1659564720000,"o":23233.5,"h":23233.5,"l":23223.5,"c":23228.5,"v":25.597}
{"ts":1659564780000,"o":23228.5,"h":23248.5,"l":23228.5,"c":23248.5,"v":31.551}
{"ts":1659564840000,"o":23248.5,"h":23258,"l":23248,"c":23257.5,"v":84.642}
{"ts":1659564900000,"o":23257.5,"h":23258,"l":23239.5,"c":23245,"v":38.409}
{"ts":1659564960000,"o":23245,"h":23245.5,"l":23240,"c":23244,"v":12.072}
{"ts":1659565020000,"o":23244,"h":23244,"l":23150.5,"c":23155,"v":1029.947}
{"ts":1659565080000,"o":23155,"h":23167,"l":23126,"c":23152,"v":449.92}
{"ts":1659565140000,"o":23152,"h":23152,"l":23134.5,"c":23134.5,"v":103.105}
{"ts":1659565200000,"o":23134.5,"h":23138.5,"l":23096,"c":23121,"v":585.901}
{"ts":1659565260000,"o":23121,"h":23137,"l":23112.5,"c":23113,"v":74.424}
{"ts":1659565320000,"o":23113,"h":23117.5,"l":23066,"c":23079.5,"v":467.735}
{"ts":1659565380000,"o":23079.5,"h":23108,"l":23074.5,"c":23107.5,"v":216.171}
{"ts":1659565440000,"o":23107.5,"h":23123,"l":23099.5,"c":23115.5,"v":124.738}
{"ts":1659565500000,"o":23115.5,"h":23115.5,"l":23081,"c":23081,"v":124.579}
{"ts":1659565560000,"o":23081,"h":23099,"l":23063,"c":23099,"v":171.559}
{"ts":1659565620000,"o":23099,"h":23099,"l":23066,"c":23079.5,"v":148.022}
{"ts":1659565680000,"o":23079.5,"h":23097,"l":23079,"c":23095,"v":152.729}
{"ts":1659565740000,"o":23095,"h":23097,"l":23076,"c":23084.5,"v":90.991}
{"ts":1659565800000,"o":23084.5,"h":23098.5,"l":23066.5,"c":23098.5,"v":135.649}
{"ts":1659565860000,"o":23098.5,"h":23105,"l":23079.5,"c":23080,"v":188.602}
{"ts":1659565920000,"o":23080,"h":23080,"l":23057.5,"c":23057.5,"v":110.664}
{"ts":1659565980000,"o":23057.5,"h":23058,"l":23033,"c":23052,"v":295.496}
{"ts":1659566040000,"o":23052,"h":23052.5,"l":23023,"c":23023.5,"v":246.038}
{"ts":1659566100000,"o":23023.5,"h":23041.5,"l":23020,"c":23030.5,"v":152.871}
{"ts":1659566160000,"o":23030.5,"h":23051.5,"l":23030.5,"c":23045.5,"v":102.871}
{"ts":1659566220000,"o":23045.5,"h":23045.5,"l":23023.5,"c":23036,"v":95.779}
{"ts":1659566280000,"o":23036,"h":23042,"l":23025.5,"c":23026,"v":77.322}
{"ts":1659566340000,"o":23026,"h":23026,"l":23022,"c":23022.5,"v":69.867}
{"ts":1659566400000,"o":23022.5,"h":23039,"l":23010.5,"c":23035,"v":139.61}
{"ts":1659566460000,"o":23035,"h":23035,"l":23015,"c":23018.5,"v":51.686}
{"ts":1659566520000,"o":23018.5,"h":23035.5,"l":23018,"c":23019.5,"v":106.357}
{"ts":1659566580000,"o":23019.5,"h":23019.5,"l":22956,"c":22981.5,"v":814.726}
{"ts":1659566640000,"o":22981.5,"h":23016,"l":22961,"c":22995.5,"v":218.919}
{"ts":1659566700000,"o":22995.5,"h":23031,"l":22991,"c":23030.5,"v":133.079}
{"ts":1659566760000,"o":23030.5,"h":23038,"l":23020,"c":23029.5,"v":93.803}
{"ts":1659566820000,"o":23029.5,"h":23033.5,"l":23000,"c":23000,"v":156.344}
{"ts":1659566880000,"o":23000,"h":23000.5,"l":22920,"c":22950.5,"v":646.245}
{"ts":1659566940000,"o":22950.5,"h":22967.5,"l":22950,"c":22959.5,"v":241.271}
{"ts":1659567000000,"o":22959.5,"h":22975,"l":22957,"c":22963.5,"v":79.059}
{"ts":1659567060000,"o":22963.5,"h":22981,"l":22950,"c":22950,"v":148.195}
{"ts":1659567120000,"o":22950,"h":22960.5,"l":22950,"c":22960.5,"v":157.036}
{"ts":1659567180000,"o":22960.5,"h":22960.5,"l":22934.5,"c":22942,"v":89.327}
{"ts":1659567240000,"o":22942,"h":22954,"l":22921,"c":22929,"v":238.051}
{"ts":1659567300000,"o":22929,"h":22929.5,"l":22902.5,"c":22910,"v":322.437}
{"ts":1659567360000,"o":22910,"h":22920,"l":22867,"c":22905,"v":670.655}
{"ts":1659567420000,"o":22905,"h":22943,"l":22904.5,"c":22933.5,"v":179.582}
{"ts":1659567480000,"o":22933.5,"h":22933.5,"l":22911.5,"c":22918.5,"v":86.237}
{"ts":1659567540000,"o":22918.5,"h":22940,"l":22918.5,"c":22928.5,"v":116.302}
{"ts":1659567600000,"o":22928.5,"h":22928.5,"l":22860,"c":22867.5,"v":307.916}
{"ts":1659567660000,"o":22867.5,"h":22893,"l":22867,"c":22875.5,"v":133.723}
{"ts":1659567720000,"o":22875.5,"h":22875.5,"l":22840,"c":22870.5,"v":349.218}
{"ts":1659567780000,"o":22870.5,"h":22871,"l":22803,"c":22828,"v":579.987}
{"ts":1659567840000,"o":22828,"h":22833.5,"l":22795,"c":22802,"v":501.545}
{"ts":1659567900000,"o":22802,"h":22812,"l":22800,"c":22800,"v":265.419}
{"ts":1659567960000,"o":22800,"h":22838,"l":22795,"c":22814,"v":297.903}
{"ts":1659568020000,"o":22814,"h":22814.5,"l":22784,"c":22799.5,"v":235.927}
{"ts":1659568080000,"o":22799.5,"h":22808,"l":22799,"c":22804,"v":177.551}
{"ts":1659568140000,"o":22804,"h":22804.5,"l":22775,"c":22775,"v":348.593}
{"ts":1659568200000,"o":22775,"h":22804.5,"l":22775,"c":22789.5,"v":340.531}
{"ts":1659568260000,"o":22789.5,"h":22795,"l":22779,"c":22793,"v":287.685}
{"ts":1659568320000,"o":22793,"h":22793,"l":22762,"c":22762,"v":236.446}
{"ts":1659568380000,"o":22762,"h":22791.5,"l":22761.5,"c":22786.5,"v":126.332}
{"ts":1659568440000,"o":22786.5,"h":22786.5,"l":22750,"c":22750,"v":270.957}
{"ts":1659568500000,"o":22750,"h":22776.5,"l":22750,"c":22765,"v":262.137}
{"ts":1659568560000,"o":22765,"h":22780,"l":22760.5,"c":22780,"v":122.52}
{"ts":1659568620000,"o":22780,"h":22783,"l":22758,"c":22770.5,"v":120.748}
{"ts":1659568680000,"o":22770.5,"h":22780,"l":22760,"c":22768.5,"v":131.931}
{"ts":1659568740000,"o":22768.5,"h":22777,"l":22711,"c":22774.5,"v":849.173}
{"ts":1659568800000,"o":22774.5,"h":22774.5,"l":22759,"c":22764,"v":149.604}
{"ts":1659568860000,"o":22764,"h":22820.5,"l":22759,"c":22801,"v":564.414}
{"ts":1659568920000,"o":22801,"h":22815,"l":22790.5,"c":22811.5,"v":259.217}
{"ts":1659568980000,"o":22811.5,"h":22811.5,"l":22798,"c":22800.5,"v":191.197}
{"ts":1659569040000,"o":22800.5,"h":22800.5,"l":22762,"c":22762,"v":127.432}
{"ts":1659569100000,"o":22762,"h":22770,"l":22755,"c":22762,"v":107.61}
{"ts":1659569160000,"o":22762,"h":22796,"l":22761.5,"c":22794,"v":141.075}
{"ts":1659569220000,"o":22794,"h":22800.5,"l":22783,"c":22800.5,"v":110.844}
{"ts":1659569280000,"o":22800.5,"h":22810,"l":22797,"c":22807.5,"v":128.776}
{"ts":1659569340000,"o":22807.5,"h":22807.5,"l":22767,"c":22768.5,"v":181.466}
{"ts":1659569400000,"o":22768.5,"h":22769,"l":22750,"c":22754,"v":185.294}
{"ts":1659569460000,"o":22754,"h":22755.5,"l":22749.5,"c":22750.5,"v":80.713}
{"ts":1659569520000,"o":22750.5,"h":22780,"l":22750,"c":22777,"v":96.841}
{"ts":1659569580000,"o":22777,"h":22799,"l":22776.5,"c":22799,"v":109.167}
{"ts":1659569640000,"o":22799,"h":22799,"l":22763,"c":22765.5,"v":120.05}
{"ts":1659569700000,"o":22765.5,"h":22782.5,"l":22765,"c":22776,"v":49.076}
{"ts":1659569760000,"o":22776,"h":22776.5,"l":22770,"c":22770.5,"v":71.241}
{"ts":1659569820000,"o":22770.5,"h":22782.5,"l":22767,"c":22767.5,"v":85.617}
{"ts":1659569880000,"o":22767.5,"h":22767.5,"l":22755,"c":22755.5,"v":58.452}
{"ts":1659569940000,"o":22755.5,"h":22760,"l":22720,"c":22730,"v":291.429}
{"ts":1659570000000,"o":22730,"h":22774,"l":22729.5,"c":22773.5,"v":133.936}
{"ts":1659570060000,"o":22773.5,"h":22773.5,"l":22763,"c":22768.5,"v":63.005}
{"ts":1659570120000,"o":22768.5,"h":22794.5,"l":22763,"c":22789.5,"v":91.027}
{"ts":1659570180000,"o":22789.5,"h":22805,"l":22785.5,"c":22805,"v":102.147}
{"ts":1659570240000,"o":22805,"h":22805.5,"l":22782,"c":22785,"v":203.372}
{"ts":1659570300000,"o":22785,"h":22803,"l":22782.5,"c":22798,"v":117.89}
{"ts":1659570360000,"o":22798,"h":22805,"l":22789,"c":22800,"v":169.692}
{"ts":1659570420000,"o":22800,"h":22814,"l":22800,"c":22808.5,"v":92.138}
{"ts":1659570480000,"o":22808.5,"h":22830,"l":22805,"c":22829.5,"v":132.607}
{"ts":1659570540000,"o":22829.5,"h":22834,"l":22804.5,"c":22821.5,"v":145.265}
{"ts":1659570600000,"o":22821.5,"h":22821.5,"l":22810,"c":22815.5,"v":73.618}
{"ts":1659570660000,"o":22815.5,"h":22836,"l":22815,"c":22827,"v":101.516}
{"ts":1659570720000,"o":22827,"h":22829,"l":22821,"c":22821,"v":59.716}
{"ts":1659570780000,"o":22821,"h":22845,"l":22821,"c":22840.5,"v":129.446}
{"ts":1659570840000,"o":22840.5,"h":22849,"l":22812,"c":22812,"v":114.958}
{"ts":1659570900000,"o":22812,"h":22812.5,"l":22800,"c":22800,"v":70.294}
{"ts":1659570960000,"o":22800,"h":22823,"l":22800,"c":22823,"v":101.179}
{"ts":1659571020000,"o":22823,"h":22832,"l":22819.5,"c":22828.5,"v":40.679}
{"ts":1659571080000,"o":22828.5,"h":22843,"l":22828.5,"c":22843,"v":42.722}
{"ts":1659571140000,"o":22843,"h":22843,"l":22812,"c":22813,"v":52.193}
{"ts":1659571200000,"o":22813,"h":22813.5,"l":22785.5,"c":22804.5,"v":194.627}
{"ts":1659571260000,"o":22804.5,"h":22809.5,"l":22795,"c":22801,"v":64.12}
{"ts":1659571320000,"o":22801,"h":22820,"l":22801,"c":22810,"v":292.829}
{"ts":1659571380000,"o":22810,"h":22819,"l":22805,"c":22819,"v":32.637}
{"ts":1659571440000,"o":22819,"h":22819,"l":22789,"c":22818.5,"v":154.39}
{"ts":1659571500000,"o":22818.5,"h":22826,"l":22804,"c":22822,"v":82.526}
{"ts":1659571560000,"o":22822,"h":22827,"l":22822,"c":22826.5,"v":47.952}
{"ts":1659571620000,"o":22826.5,"h":22828,"l":22821.5,"c":22821.5,"v":62.383}
{"ts":1659571680000,"o":22821.5,"h":22822,"l":22812,"c":22812.5,"v":48.542}
{"ts":1659571740000,"o":22812.5,"h":22828,"l":22812,"c":22828,"v":49.773}
{"ts":1659571800000,"o":22828,"h":22830,"l":22812,"c":22824,"v":56.467}
{"ts":1659571860000,"o":22824,"h":22826,"l":22820,"c":22826,"v":51.435}
{"ts":1659571920000,"o":22826,"h":22829,"l":22820.5,"c":22826.5,"v":38.985}
{"ts":1659571980000,"o":22826.5,"h":22840,"l":22823.5,"c":22824,"v":152.571}
{"ts":1659572040000,"o":22824,"h":22831,"l":22824,"c":22830,"v":28.604}
{"ts":1659572100000,"o":22830,"h":22830.5,"l":22811,"c":22811.5,"v":115.795}
{"ts":1659572160000,"o":22811.5,"h":22822,"l":22807,"c":22815,"v":83.627}
{"ts":1659572220000,"o":22815,"h":22838,"l":22815,"c":22832,"v":56.852}
{"ts":1659572280000,"o":22832,"h":22860,"l":22831.5,"c":22843.5,"v":200.227}
{"ts":1659572340000,"o":22843.5,"h":22874,"l":22843.5,"c":22871,"v":165.97}
{"ts":1659572400000,"o":22871,"h":22886.5,"l":22860,"c":22884.5,"v":227.825}
{"ts":1659572460000,"o":22884.5,"h":22924.5,"l":22884.5,"c":22902,"v":608.262}
{"ts":1659572520000,"o":22902,"h":22910,"l":22892.5,"c":22910,"v":169.493}
{"ts":1659572580000,"o":22910,"h":22925,"l":22909.5,"c":22914,"v":235.041}
{"ts":1659572640000,"o":22914,"h":22951.5,"l":22913.5,"c":22940.5,"v":323.747}
{"ts":1659572700000,"o":22940.5,"h":22946,"l":22922,"c":22930,"v":181.874}
{"ts":1659572760000,"o":22930,"h":22954.5,"l":22929.5,"c":22944.5,"v":138.587}
{"ts":1659572820000,"o":22944.5,"h":22950,"l":22936,"c":22942,"v":93.599}
{"ts":1659572880000,"o":22942,"h":22962,"l":22935,"c":22961,"v":143.314}
{"ts":1659572940000,"o":22961,"h":22991,"l":22954,"c":22978.5,"v":387.947}
{"ts":1659573000000,"o":22978.5,"h":22980,"l":22963.5,"c":22973,"v":283.533}
{"ts":1659573060000,"o":22973,"h":22995,"l":22972.5,"c":22994,"v":128.577}
{"ts":1659573120000,"o":22994,"h":22998,"l":22982,"c":22982.5,"v":231.347}
{"ts":1659573180000,"o":22982.5,"h":22982.5,"l":22933.5,"c":22956.5,"v":308.174}
{"ts":1659573240000,"o":22956.5,"h":22956.5,"l":22932,"c":22932,"v":72.696}
{"ts":1659573300000,"o":22932,"h":22946,"l":22898,"c":22940.5,"v":241.571}
{"ts":1659573360000,"o":22940.5,"h":22941,"l":22900,"c":22915.5,"v":112.924}
{"ts":1659573420000,"o":22915.5,"h":22930,"l":22915.5,"c":22929.5,"v":59.27}
{"ts":1659573480000,"o":22929.5,"h":22933.5,"l":22915,"c":22920,"v":33.47}
{"ts":1659573540000,"o":22920,"h":22933.5,"l":22918,"c":22928.5,"v":26.459}
{"ts":1659573600000,"o":22928.5,"h":22956.5,"l":22928,"c":22940,"v":95.183}
{"ts":1659573660000,"o":22940,"h":22995,"l":22939.5,"c":22990.5,"v":146.501}
{"ts":1659573720000,"o":22990.5,"h":22997,"l":22975,"c":22988.5,"v":156.282}
{"ts":1659573780000,"o":22988.5,"h":22997,"l":22969,"c":22991,"v":132.327}
{"ts":1659573840000,"o":22991,"h":22991,"l":22968.5,"c":22969,"v":33.604}
{"ts":1659573900000,"o":22969,"h":22969,"l":22950.5,"c":22955.5,"v":49.094}
{"ts":1659573960000,"o":22955.5,"h":22972,"l":22951.5,"c":22969.5,"v":41.071}
{"ts":1659574020000,"o":22969.5,"h":22973,"l":22964.5,"c":22973,"v":20.53}
{"ts":1659574080000,"o":22973,"h":22985,"l":22968,"c":22983,"v":38.041}
{"ts":1659574140000,"o":22983,"h":22983.5,"l":22965.5,"c":22976,"v":123.323}
{"ts":1659574200000,"o":22976,"h":22980,"l":22976,"c":22980,"v":24.439}
{"ts":1659574260000,"o":22980,"h":22990,"l":22979.5,"c":22987,"v":31.548}
{"ts":1659574320000,"o":22987,"h":22987,"l":22978,"c":22978,"v":54.314}
{"ts":1659574380000,"o":22978,"h":22978.5,"l":22966,"c":22973,"v":32.488}
{"ts":1659574440000,"o":22973,"h":22993,"l":22972.5,"c":22993,"v":105.243}
{"ts":1659574500000,"o":22993,"h":22993,"l":22988,"c":22991,"v":29.177}
{"ts":1659574560000,"o":22991,"h":23001.5,"l":22990.5,"c":23001,"v":212.242}
{"ts":1659574620000,"o":23001,"h":23001.5,"l":22990,"c":22993,"v":47.875}
{"ts":1659574680000,"o":22993,"h":23008,"l":22993,"c":22996.5,"v":121.233}
{"ts":1659574740000,"o":22996.5,"h":22997,"l":22981.5,"c":22992,"v":63.968}
{"ts":1659574800000,"o":22992,"h":23000,"l":22990,"c":22999.5,"v":141.42}
{"ts":1659574860000,"o":22999.5,"h":23015.5,"l":22999.5,"c":23012,"v":137.998}
{"ts":1659574920000,"o":23012,"h":23059,"l":23007.5,"c":23040,"v":563.965}
{"ts":1659574980000,"o":23040,"h":23066,"l":23030,"c":23064.5,"v":279.809}
{"ts":1659575040000,"o":23064.5,"h":23090,"l":23053.5,"c":23085,"v":221.478}
{"ts":1659575100000,"o":23085,"h":23110,"l":23076.5,"c":23099,"v":276.705}
{"ts":1659575160000,"o":23099,"h":23110,"l":23078,"c":23084,"v":121.781}
{"ts":1659575220000,"o":23084,"h":23107.5,"l":23084,"c":23100.5,"v":144.295}
{"ts":1659575280000,"o":23100.5,"h":23104.5,"l":23088,"c":23092.5,"v":55.38}
{"ts":1659575340000,"o":23092.5,"h":23095,"l":23089.5,"c":23091.5,"v":28.877}
{"ts":1659575400000,"o":23091.5,"h":23092,"l":23054,"c":23057,"v":107.253}
{"ts":1659575460000,"o":23057,"h":23057.5,"l":23032.5,"c":23038,"v":192.157}
{"ts":1659575520000,"o":23038,"h":23059,"l":23030,"c":23058,"v":82.534}
{"ts":1659575580000,"o":23058,"h":23059.5,"l":23041,"c":23057.5,"v":39.857}
{"ts":1659575640000,"o":23057.5,"h":23069.5,"l":23054.5,"c":23055,"v":34.872}
{"ts":1659575700000,"o":23055,"h":23055,"l":23042.5,"c":23043,"v":30.416}
{"ts":1659575760000,"o":23043,"h":23050,"l":23033.5,"c":23040,"v":54.831}
{"ts":1659575820000,"o":23040,"h":23085,"l":23040,"c":23077.5,"v":71.548}
{"ts":1659575880000,"o":23077.5,"h":23099,"l":23063,"c":23094,"v":74.389}
{"ts":1659575940000,"o":23094,"h":23096.5,"l":23077,"c":23077,"v":22.383}
{"ts":1659576000000,"o":23077,"h":23104,"l":23077,"c":23104,"v":33.668}
{"ts":1659576060000,"o":23104,"h":23104,"l":23089,"c":23101.5,"v":76.351}
{"ts":1659576120000,"o":23101.5,"h":23102,"l":23081,"c":23081.5,"v":50.678}
{"ts":1659576180000,"o":23081.5,"h":23081.5,"l":23054,"c":23063.5,"v":73.513}
{"ts":1659576240000,"o":23063.5,"h":23070,"l":23062.5,"c":23070,"v":41.633}
{"ts":1659576300000,"o":23070,"h":23070,"l":23059,"c":23059.5,"v":28.503}
{"ts":1659576360000,"o":23059.5,"h":23059.5,"l":23035,"c":23042.5,"v":61.627}
{"ts":1659576420000,"o":23042.5,"h":23044.5,"l":23034,"c":23040,"v":36.723}
{"ts":1659576480000,"o":23040,"h":23150,"l":23038,"c":23117.5,"v":672.709}
{"ts":1659576540000,"o":23117.5,"h":23117.5,"l":23100,"c":23100,"v":111.896}
{"ts":1659576600000,"o":23100,"h":23145.5,"l":23100,"c":23134,"v":306.203}
{"ts":1659576660000,"o":23134,"h":23148,"l":23128.5,"c":23138,"v":154.561}
{"ts":1659576720000,"o":23138,"h":23164.5,"l":23138,"c":23161.5,"v":168.843}
{"ts":1659576780000,"o":23161.5,"h":23164,"l":23148,"c":23156.5,"v":135.47}
{"ts":1659576840000,"o":23156.5,"h":23156.5,"l":23136,"c":23137,"v":67.041}
{"ts":1659576900000,"o":23137,"h":23153.5,"l":23130.5,"c":23153,"v":46.765}
{"ts":1659576960000,"o":23153,"h":23154,"l":23140,"c":23140,"v":46.477}
{"ts":1659577020000,"o":23140,"h":23167.5,"l":23140,"c":23167.5,"v":94.939}
{"ts":1659577080000,"o":23167.5,"h":23200,"l":23131.5,"c":23182,"v":524.564}
{"ts":1659577140000,"o":23182,"h":23198.5,"l":23177.5,"c":23188.5,"v":231.098}
{"ts":1659577200000,"o":23188.5,"h":23194.5,"l":23177,"c":23177.5,"v":63.143}
{"ts":1659577260000,"o":23177.5,"h":23185,"l":23177,"c":23185,"v":64.671}
{"ts":1659577320000,"o":23185,"h":23190,"l":23184.5,"c":23190,"v":32.628}
{"ts":1659577380000,"o":23190,"h":23193.5,"l":23178.5,"c":23179,"v":50.213}
{"ts":1659577440000,"o":23179,"h":23189,"l":23165,"c":23188.5,"v":40.13}
{"ts":1659577500000,"o":23188.5,"h":23201,"l":23188.5,"c":23197,"v":161.861}
{"ts":1659577560000,"o":23197,"h":23197,"l":23168,"c":23168.5,"v":65.419}
{"ts":1659577620000,"o":23168.5,"h":23176.5,"l":23166.5,"c":23166.5,"v":56.759}
{"ts":1659577680000,"o":23166.5,"h":23168,"l":23148,"c":23149.5,"v":95.951}
{"ts":1659577740000,"o":23149.5,"h":23161.5,"l":23149.5,"c":23152,"v":69.91}
{"ts":1659577800000,"o":23152,"h":23152,"l":23113.5,"c":23118,"v":72.178}
{"ts":1659577860000,"o":23118,"h":23143.5,"l":23118,"c":23141.5,"v":60.161}
{"ts":1659577920000,"o":23141.5,"h":23142,"l":23129.5,"c":23129.5,"v":32.574}
{"ts":1659577980000,"o":23129.5,"h":23130,"l":23128.5,"c":23128.5,"v":19.06}
{"ts":1659578040000,"o":23128.5,"h":23129,"l":23101,"c":23105.5,"v":84.746}
{"ts":1659578100000,"o":23105.5,"h":23125.5,"l":23105.5,"c":23120.5,"v":50.702}
{"ts":1659578160000,"o":23120.5,"h":23122.5,"l":23120.5,"c":23122,"v":21.433}
{"ts":1659578220000,"o":23122,"h":23122.5,"l":23120,"c":23122,"v":46.6}
{"ts":1659578280000,"o":23122,"h":23122.5,"l":23118,"c":23118,"v":26.293}
{"ts":1659578340000,"o":23118,"h":23118.5,"l":23113,"c":23117,"v":82.848}
{"ts":1659578400000,"o":23117,"h":23137,"l":23117,"c":23130.5,"v":51.165}
{"ts":1659578460000,"o":23130.5,"h":23164,"l":23130.5,"c":23163,"v":81.293}
{"ts":1659578520000,"o":23163,"h":23163,"l":23136.5,"c":23136.5,"v":21.909}
{"ts":1659578580000,"o":23136.5,"h":23149,"l":23134,"c":23149,"v":78.292}
{"ts":1659578640000,"o":23149,"h":23152.5,"l":23137.5,"c":23137.5,"v":161.584}
{"ts":1659578700000,"o":23137.5,"h":23148,"l":23137.5,"c":23147.5,"v":25.928}
{"ts":1659578760000,"o":23147.5,"h":23148.5,"l":23147.5,"c":23148,"v":8.688}
{"ts":1659578820000,"o":23148,"h":23150,"l":23148,"c":23150,"v":34.638}
{"ts":1659578880000,"o":23150,"h":23152,"l":23149.5,"c":23152,"v":23.629}
{"ts":1659578940000,"o":23152,"h":23152,"l":23115.5,"c":23127.5,"v":89.517}
{"ts":1659579000000,"o":23127.5,"h":23127.5,"l":23117,"c":23117.5,"v":36.737}
{"ts":1659579060000,"o":23117.5,"h":23132,"l":23116.5,"c":23126,"v":106.218}
{"ts":1659579120000,"o":23126,"h":23128,"l":23116.5,"c":23121,"v":80.159}
{"ts":1659579180000,"o":23121,"h":23121.5,"l":23108.5,"c":23108.5,"v":32.898}
{"ts":1659579240000,"o":23108.5,"h":23110,"l":23088,"c":23093.5,"v":188.342}
{"ts":1659579300000,"o":23093.5,"h":23099,"l":23061.5,"c":23092,"v":271.931}
{"ts":1659579360000,"o":23092,"h":23092,"l":23074,"c":23074,"v":71.897}
{"ts":1659579420000,"o":23074,"h":23112,"l":23068,"c":23110.5,"v":211.402}
{"ts":1659579480000,"o":23110.5,"h":23112,"l":23101,"c":23101.5,"v":51.061}
{"ts":1659579540000,"o":23101.5,"h":23101.5,"l":23085,"c":23088,"v":29.86}
{"ts":1659579600000,"o":23088,"h":23090.5,"l":23084.5,"c":23090,"v":39.68}
{"ts":1659579660000,"o":23090,"h":23092,"l":23078,"c":23092,"v":75.582}
{"ts":1659579720000,"o":23092,"h":23126.5,"l":23091.5,"c":23126.5,"v":100.959}
{"ts":1659579780000,"o":23126.5,"h":23127.5,"l":23121.5,"c":23121.5,"v":21.166}
{"ts":1659579840000,"o":23121.5,"h":23130,"l":23121.5,"c":23130,"v":30.44}
{"ts":1659579900000,"o":23130,"h":23130,"l":23112.5,"c":23113.5,"v":104.01}
{"ts":1659579960000,"o":23113.5,"h":23124,"l":23106.5,"c":23124,"v":55.3}
{"ts":1659580020000,"o":23124,"h":23173.5,"l":23123.5,"c":23173.5,"v":182.583}
{"ts":1659580080000,"o":23173.5,"h":23173.5,"l":23155,"c":23155.5,"v":48.473}
{"ts":1659580140000,"o":23155.5,"h":23166,"l":23155.5,"c":23165.5,"v":70.238}
{"ts":1659580200000,"o":23165.5,"h":23170,"l":23156.5,"c":23157.5,"v":61.205}
{"ts":1659580260000,"o":23157.5,"h":23158,"l":23140,"c":23140,"v":35.238}
{"ts":1659580320000,"o":23140,"h":23158,"l":23140,"c":23158,"v":18.713}
{"ts":1659580380000,"o":23158,"h":23158,"l":23135.5,"c":23136,"v":36.228}
{"ts":1659580440000,"o":23136,"h":23158.5,"l":23135.5,"c":23155.5,"v":265.526}
{"ts":1659580500000,"o":23155.5,"h":23169,"l":23155,"c":23163.5,"v":38.851}
{"ts":1659580560000,"o":23163.5,"h":23163.5,"l":23139,"c":23139.5,"v":27.129}
{"ts":1659580620000,"o":23139.5,"h":23139.5,"l":23139,"c":23139.5,"v":21.181}
{"ts":1659580680000,"o":23139.5,"h":23139.5,"l":23117,"c":23117.5,"v":108.758}
{"ts":1659580740000,"o":23117.5,"h":23125,"l":23110,"c":23125,"v":43.359}
{"ts":1659580800000,"o":23125,"h":23125,"l":23110,"c":23117,"v":17.243}
{"ts":1659580860000,"o":23117,"h":23117.5,"l":23115,"c":23115,"v":18.784}
{"ts":1659580920000,"o":23115,"h":23121,"l":23115,"c":23121,"v":16.758}
{"ts":1659580980000,"o":23121,"h":23121,"l":23100.5,"c":23101,"v":26.633}
{"ts":1659581040000,"o":23101,"h":23115,"l":23100.5,"c":23114.5,"v":24.348}
{"ts":1659581100000,"o":23114.5,"h":23120,"l":23104,"c":23104.5,"v":29.81}
{"ts":1659581160000,"o":23104.5,"h":23107,"l":23101.5,"c":23103,"v":16.406}
{"ts":1659581220000,"o":23103,"h":23103.5,"l":23100,"c":23100,"v":52.939}
{"ts":1659581280000,"o":23100,"h":23100.5,"l":23100,"c":23100.5,"v":12.476}
{"ts":1659581340000,"o":23100.5,"h":23112,"l":23096,"c":23106.5,"v":138.523}
{"ts":1659581400000,"o":23106.5,"h":23121,"l":23106,"c":23120.5,"v":12.671}
{"ts":1659581460000,"o":23120.5,"h":23121,"l":23106.5,"c":23107,"v":12.515}
{"ts":1659581520000,"o":23107,"h":23107,"l":23095.5,"c":23095.5,"v":40.295}
{"ts":1659581580000,"o":23095.5,"h":23100.5,"l":23095.5,"c":23100,"v":35.489}
{"ts":1659581640000,"o":23100,"h":23108,"l":23095,"c":23097,"v":125.549}
{"ts":1659581700000,"o":23097,"h":23107,"l":23097,"c":23107,"v":12.854}
{"ts":1659581760000,"o":23107,"h":23124,"l":23106.5,"c":23123.5,"v":39.348}
{"ts":1659581820000,"o":23123.5,"h":23129.5,"l":23119,"c":23119,"v":26.771}
{"ts":1659581880000,"o":23119,"h":23130,"l":23119,"c":23125,"v":16.918}
{"ts":1659581940000,"o":23125,"h":23130,"l":23120,"c":23120,"v":32.066}
{"ts":1659582000000,"o":23120,"h":23133,"l":23120,"c":23133,"v":37.482}
{"ts":1659582060000,"o":23133,"h":23133,"l":23132.5,"c":23133,"v":41.835}
{"ts":1659582120000,"o":23133,"h":23133,"l":23129,"c":23129,"v":151.006}
{"ts":1659582180000,"o":23129,"h":23133,"l":23113.5,"c":23113.5,"v":111.344}
{"ts":1659582240000,"o":23113.5,"h":23113.5,"l":23102.5,"c":23102.5,"v":40.323}
{"ts":1659582300000,"o":23102.5,"h":23103,"l":23086.5,"c":23086.5,"v":102.257}
{"ts":1659582360000,"o":23086.5,"h":23089.5,"l":23078.5,"c":23089.5,"v":143.09}
{"ts":1659582420000,"o":23089.5,"h":23094,"l":23080,"c":23080.5,"v":69.847}
{"ts":1659582480000,"o":23080.5,"h":23080.5,"l":23071,"c":23074,"v":33.654}
{"ts":1659582540000,"o":23074,"h":23088.5,"l":23070.5,"c":23081.5,"v":35.506}
{"ts":1659582600000,"o":23081.5,"h":23081.5,"l":23076,"c":23076.5,"v":14.439}
{"ts":1659582660000,"o":23076.5,"h":23079,"l":23076,"c":23078,"v":20.648}
{"ts":1659582720000,"o":23078,"h":23097,"l":23072,"c":23077.5,"v":76.849}
{"ts":1659582780000,"o":23077.5,"h":23077.5,"l":23061,"c":23069.5,"v":78.049}
{"ts":1659582840000,"o":23069.5,"h":23070,"l":23066.5,"c":23067,"v":15.979}
{"ts":1659582900000,"o":23067,"h":23068,"l":23046.5,"c":23068,"v":141.544}
{"ts":1659582960000,"o":23068,"h":23087,"l":23067.5,"c":23081,"v":37.963}
{"ts":1659583020000,"o":23081,"h":23093,"l":23081,"c":23093,"v":62.175}
{"ts":1659583080000,"o":23093,"h":23093,"l":23066,"c":23066.5,"v":39.342}
{"ts":1659583140000,"o":23066.5,"h":23087,"l":23066,"c":23086.5,"v":31.731}
{"ts":1659583200000,"o":23086.5,"h":23087,"l":23074.5,"c":23075,"v":47.867}
{"ts":1659583260000,"o":23075,"h":23080,"l":23074.5,"c":23079.5,"v":14.677}
{"ts":1659583320000,"o":23079.5,"h":23080,"l":23078.5,"c":23079,"v":9.177}
{"ts":1659583380000,"o":23079,"h":23087,"l":23075,"c":23075.5,"v":21.958}
{"ts":1659583440000,"o":23075.5,"h":23075.5,"l":23069,"c":23069.5,"v":12.41}
{"ts":1659583500000,"o":23069.5,"h":23075,"l":23059.5,"c":23063,"v":33.503}
{"ts":1659583560000,"o":23063,"h":23071.5,"l":23063,"c":23066.5,"v":86.936}
{"ts":1659583620000,"o":23066.5,"h":23066.5,"l":23050,"c":23052.5,"v":99.491}
{"ts":1659583680000,"o":23052.5,"h":23052.5,"l":23030.5,"c":23035,"v":164.124}
{"ts":1659583740000,"o":23035,"h":23035.5,"l":23020,"c":23020.5,"v":143.448}
{"ts":1659583800000,"o":23020.5,"h":23041.5,"l":23020,"c":23040.5,"v":78.72}
{"ts":1659583860000,"o":23040.5,"h":23040.5,"l":23035.5,"c":23036,"v":22.472}
{"ts":1659583920000,"o":23036,"h":23036,"l":23017,"c":23017,"v":34.162}
{"ts":1659583980000,"o":23017,"h":23050,"l":23017,"c":23049.5,"v":56.793}
{"ts":1659584040000,"o":23049.5,"h":23058.5,"l":23049.5,"c":23057,"v":50.536}
{"ts":1659584100000,"o":23057,"h":23069,"l":23056.5,"c":23069,"v":28.018}
{"ts":1659584160000,"o":23069,"h":23105.5,"l":23068.5,"c":23094.5,"v":229.492}
{"ts":1659584220000,"o":23094.5,"h":23095,"l":23083,"c":23092,"v":85.772}
{"ts":1659584280000,"o":23092,"h":23107.5,"l":23091.5,"c":23107,"v":55.169}
{"ts":1659584340000,"o":23107,"h":23108,"l":23099.5,"c":23099.5,"v":50.825}
{"ts":1659584400000,"o":23099.5,"h":23100,"l":23091.5,"c":23096,"v":38.831}
{"ts":1659584460000,"o":23096,"h":23096.5,"l":23065.5,"c":23065.5,"v":41.526}
{"ts":1659584520000,"o":23065.5,"h":23065.5,"l":23040,"c":23049.5,"v":74.965}
{"ts":1659584580000,"o":23049.5,"h":23060.5,"l":23049,"c":23060,"v":20.818}
{"ts":1659584640000,"o":23060,"h":23070,"l":23058,"c":23059,"v":35.051}
{"ts":1659584700000,"o":23059,"h":23066.5,"l":23055.5,"c":23066,"v":35.911}
{"ts":1659584760000,"o":23066,"h":23087,"l":23063,"c":23063,"v":21.655}
{"ts":1659584820000,"o":23063,"h":23066,"l":23059.5,"c":23060,"v":18.146}
{"ts":1659584880000,"o":23060,"h":23072,"l":23056.5,"c":23065,"v":28.136}
{"ts":1659584940000,"o":23065,"h":23065,"l":23050,"c":23050,"v":62.665}
{"ts":1659585000000,"o":23050,"h":23065.5,"l":23050,"c":23053,"v":30.651}
{"ts":1659585060000,"o":23053,"h":23072.5,"l":23052.5,"c":23067,"v":31.93}
{"ts":1659585120000,"o":23067,"h":23067,"l":23060,"c":23065.5,"v":40.695}
{"ts":1659585180000,"o":23065.5,"h":23066,"l":23065.5,"c":23065.5,"v":4.523}
{"ts":1659585240000,"o":23065.5,"h":23066,"l":23051.5,"c":23059.5,"v":18.36}
{"ts":1659585300000,"o":23059.5,"h":23060,"l":23045,"c":23045,"v":112.152}
{"ts":1659585360000,"o":23045,"h":23050,"l":23042.5,"c":23047,"v":13.358}
{"ts":1659585420000,"o":23047,"h":23060,"l":23047,"c":23049.5,"v":13.852}
{"ts":1659585480000,"o":23049.5,"h":23067,"l":23049,"c":23061.5,"v":28.747}
{"ts":1659585540000,"o":23061.5,"h":23080,"l":23061.5,"c":23079.5,"v":12.592}
{"ts":1659585600000,"o":23079.5,"h":23098.5,"l":23063,"c":23071,"v":128.409}
{"ts":1659585660000,"o":23071,"h":23071.5,"l":23063.5,"c":23064,"v":21.578}
{"ts":1659585720000,"o":23064,"h":23084,"l":23063.5,"c":23082,"v":24.992}
{"ts":1659585780000,"o":23082,"h":23105.5,"l":23082,"c":23105.5,"v":103.059}
{"ts":1659585840000,"o":23105.5,"h":23105.5,"l":23090,"c":23090,"v":42.018}
{"ts":1659585900000,"o":23090,"h":23101,"l":23084,"c":23100.5,"v":24.644}
{"ts":1659585960000,"o":23100.5,"h":23106,"l":23100.5,"c":23106,"v":30.687}
{"ts":1659586020000,"o":23106,"h":23106,"l":23099,"c":23103.5,"v":23.983}
{"ts":1659586080000,"o":23103.5,"h":23125,"l":23103.5,"c":23125,"v":72.462}
{"ts":1659586140000,"o":23125,"h":23125,"l":23112,"c":23113.5,"v":57.119}
{"ts":1659586200000,"o":23113.5,"h":23122,"l":23113.5,"c":23120,"v":21.742}
{"ts":1659586260000,"o":23120,"h":23148.5,"l":23120,"c":23142,"v":151.961}
{"ts":1659586320000,"o":23142,"h":23158.5,"l":23138,"c":23150,"v":121.339}
{"ts":1659586380000,"o":23150,"h":23150.5,"l":23143,"c":23146.5,"v":58.596}
{"ts":1659586440000,"o":23146.5,"h":23146.5,"l":23135,"c":23135,"v":36.686}
{"ts":1659586500000,"o":23135,"h":23143,"l":23135,"c":23142.5,"v":27.578}
{"ts":1659586560000,"o":23142.5,"h":23143,"l":23137.5,"c":23142.5,"v":29.72}
{"ts":1659586620000,"o":23142.5,"h":23143,"l":23120.5,"c":23124.5,"v":65.271}
{"ts":1659586680000,"o":23124.5,"h":23133,"l":23119,"c":23119.5,"v":38.132}
{"ts":1659586740000,"o":23119.5,"h":23128.5,"l":23119.5,"c":23128,"v":18.812}
{"ts":1659586800000,"o":23128,"h":23130,"l":23119,"c":23119,"v":18.001}
{"ts":1659586860000,"o":23119,"h":23119.5,"l":23096,"c":23096,"v":101.492}
{"ts":1659586920000,"o":23096,"h":23099,"l":23096,"c":23098.5,"v":23.758}
{"ts":1659586980000,"o":23098.5,"h":23099,"l":23075,"c":23083.5,"v":65.215}
{"ts":1659587040000,"o":23083.5,"h":23099.5,"l":23083.5,"c":23093.5,"v":29.025}
{"ts":1659587100000,"o":23093.5,"h":23098,"l":23093,"c":23098,"v":19.869}
{"ts":1659587160000,"o":23098,"h":23110,"l":23097.5,"c":23110,"v":21.064}
{"ts":1659587220000,"o":23110,"h":23116.5,"l":23109.5,"c":23116,"v":14.026}
{"ts":1659587280000,"o":23116,"h":23126,"l":23116,"c":23125.5,"v":18.602}
{"ts":1659587340000,"o":23125.5,"h":23127,"l":23120.5,"c":23125,"v":16.368}
{"ts":1659587400000,"o":23125,"h":23125.5,"l":23110,"c":23110,"v":9.999}
{"ts":1659587460000,"o":23110,"h":23120.5,"l":23108,"c":23120.5,"v":23.936}
{"ts":1659587520000,"o":23120.5,"h":23126,"l":23108.5,"c":23120,"v":14.747}
{"ts":1659587580000,"o":23120,"h":23120.5,"l":23103.5,"c":23106.5,"v":16.507}
{"ts":1659587640000,"o":23106.5,"h":23119.5,"l":23106,"c":23119,"v":9.796}
{"ts":1659587700000,"o":23119,"h":23126,"l":23119,"c":23126,"v":11.229}
{"ts":1659587760000,"o":23126,"h":23139,"l":23123,"c":23123,"v":48.278}
{"ts":1659587820000,"o":23123,"h":23123.5,"l":23122.5,"c":23123,"v":16.867}
{"ts":1659587880000,"o":23123,"h":23147.5,"l":23122.5,"c":23146,"v":81.293}
{"ts":1659587940000,"o":23146,"h":23146,"l":23131,"c":23132,"v":74.196}
{"ts":1659588000000,"o":23132,"h":23138,"l":23131.5,"c":23133,"v":32.17}
{"ts":1659588060000,"o":23133,"h":23133.5,"l":23110.5,"c":23117,"v":72.626}
{"ts":1659588120000,"o":23117,"h":23117.5,"l":23104.5,"c":23116,"v":23.326}
{"ts":1659588180000,"o":23116,"h":23123.5,"l":23115.5,"c":23120.5,"v":31.448}
{"ts":1659588240000,"o":23120.5,"h":23121,"l":23115.5,"c":23116,"v":14.572}
{"ts":1659588300000,"o":23116,"h":23116,"l":23115.5,"c":23115.5,"v":24.577}
{"ts":1659588360000,"o":23115.5,"h":23116,"l":23098.5,"c":23099,"v":29.875}
{"ts":1659588420000,"o":23099,"h":23099,"l":23093.5,"c":23093.5,"v":29.636}
{"ts":1659588480000,"o":23093.5,"h":23102.5,"l":23093,"c":23099.5,"v":18.49}
{"ts":1659588540000,"o":23099.5,"h":23100,"l":23093.5,"c":23093.5,"v":17.169}
{"ts":1659588600000,"o":23093.5,"h":23097.5,"l":23093.5,"c":23097,"v":7.95}
{"ts":1659588660000,"o":23097,"h":23097.5,"l":23090,"c":23090,"v":36.315}
{"ts":1659588720000,"o":23090,"h":23090.5,"l":23079,"c":23079,"v":40.549}
{"ts":1659588780000,"o":23079,"h":23099.5,"l":23079,"c":23090.5,"v":32.637}
{"ts":1659588840000,"o":23090.5,"h":23090.5,"l":23082.5,"c":23085,"v":22.027}
{"ts":1659588900000,"o":23085,"h":23086,"l":23063.5,"c":23069,"v":89.266}
{"ts":1659588960000,"o":23069,"h":23086.5,"l":23061.5,"c":23086,"v":67.066}
{"ts":1659589020000,"o":23086,"h":23086.5,"l":23076,"c":23076,"v":15.66}
{"ts":1659589080000,"o":23076,"h":23083.5,"l":23076,"c":23083,"v":21.478}
{"ts":1659589140000,"o":23083,"h":23094.5,"l":23080,"c":23080,"v":80.732}
{"ts":1659589200000,"o":23080,"h":23088,"l":23076,"c":23087.5,"v":35.508}
{"ts":1659589260000,"o":23087.5,"h":23089.5,"l":23087.5,"c":23089,"v":20.669}
{"ts":1659589320000,"o":23089,"h":23140,"l":23089,"c":23130.5,"v":146.403}
{"ts":1659589380000,"o":23130.5,"h":23139,"l":23114,"c":23114,"v":67.409}
{"ts":1659589440000,"o":23114,"h":23114.5,"l":23088,"c":23100.5,"v":45.979}
{"ts":1659589500000,"o":23100.5,"h":23102.5,"l":23082,"c":23082,"v":28.725}
{"ts":1659589560000,"o":23082,"h":23082,"l":23052,"c":23054,"v":104.322}
{"ts":1659589620000,"o":23054,"h":23072,"l":23053.5,"c":23072,"v":60.148}
{"ts":1659589680000,"o":23072,"h":23072,"l":23065,"c":23071,"v":44.496}
{"ts":1659589740000,"o":23071,"h":23088.5,"l":23070.5,"c":23081,"v":51.589}
{"ts":1659589800000,"o":23081,"h":23087,"l":23078.5,"c":23078.5,"v":29.181}
{"ts":1659589860000,"o":23078.5,"h":23086.5,"l":23078.5,"c":23086.5,"v":9.071}
{"ts":1659589920000,"o":23086.5,"h":23088,"l":23065,"c":23067.5,"v":77.033}
{"ts":1659589980000,"o":23067.5,"h":23068,"l":23065,"c":23065,"v":32.476}
{"ts":1659590040000,"o":23065,"h":23075,"l":23063,"c":23073.5,"v":20.018}
{"ts":1659590100000,"o":23073.5,"h":23073.5,"l":23054,"c":23054,"v":49.916}
{"ts":1659590160000,"o":23054,"h":23063.5,"l":23050,"c":23063,"v":47.343}
{"ts":1659590220000,"o":23063,"h":23063.5,"l":23055,"c":23056,"v":24.464}
{"ts":1659590280000,"o":23056,"h":23062,"l":23055,"c":23055,"v":29.241}
{"ts":1659590340000,"o":23055,"h":23069,"l":23055,"c":23069,"v":69.664}
{"ts":1659590400000,"o":23069,"h":23079.5,"l":23065,"c":23065.5,"v":45.423}
{"ts":1659590460000,"o":23065.5,"h":23065.5,"l":23050.5,"c":23056,"v":26.066}
{"ts":1659590520000,"o":23056,"h":23070,"l":23056,"c":23070,"v":29.962}
{"ts":1659590580000,"o":23070,"h":23070,"l":23051,"c":23051.5,"v":32.077}
{"ts":1659590640000,"o":23051.5,"h":23059,"l":23051,"c":23055.5,"v":17.795}
{"ts":1659590700000,"o":23055.5,"h":23055.5,"l":23050,"c":23050.5,"v":45.746}
{"ts":1659590760000,"o":23050.5,"h":23059.5,"l":23050,"c":23058,"v":70.674}
{"ts":1659590820000,"o":23058,"h":23058,"l":23053.5,"c":23054,"v":9.519}
{"ts":1659590880000,"o":23054,"h":23065,"l":23054,"c":23065,"v":25.454}
{"ts":1659590940000,"o":23065,"h":23065,"l":23055,"c":23055,"v":10.182}
{"ts":1659591000000,"o":23055,"h":23055.5,"l":23055,"c":23055.5,"v":19.769}
{"ts":1659591060000,"o":23055.5,"h":23058,"l":23055,"c":23058,"v":13.07}
{"ts":1659591120000,"o":23058,"h":23073.5,"l":23057.5,"c":23073.5,"v":44.212}
{"ts":1659591180000,"o":23073.5,"h":23079.5,"l":23073,"c":23079.5,"v":25.891}
{"ts":1659591240000,"o":23079.5,"h":23096,"l":23079,"c":23086.5,"v":73.361}
{"ts":1659591300000,"o":23086.5,"h":23091,"l":23086,"c":23091,"v":37.62}
{"ts":1659591360000,"o":23091,"h":23091,"l":23086,"c":23086,"v":21.629}
{"ts":1659591420000,"o":23086,"h":23086.5,"l":23086,"c":23086,"v":30.301}
{"ts":1659591480000,"o":23086,"h":23091.5,"l":23086,"c":23091.5,"v":30.102}
{"ts":1659591540000,"o":23091.5,"h":23091.5,"l":23086,"c":23086,"v":14.918}
{"ts":1659591600000,"o":23086,"h":23091.5,"l":23086,"c":23091.5,"v":13.174}
{"ts":1659591660000,"o":23091.5,"h":23091.5,"l":23091,"c":23091.5,"v":28.157}
{"ts":1659591720000,"o":23091.5,"h":23100,"l":23091,"c":23099.5,"v":51.234}
{"ts":1659591780000,"o":23099.5,"h":23099.5,"l":23085,"c":23085,"v":22.911}
{"ts":1659591840000,"o":23085,"h":23085.5,"l":23080,"c":23080,"v":14.263}
{"ts":1659591900000,"o":23080,"h":23089,"l":23080,"c":23088.5,"v":17.696}
{"ts":1659591960000,"o":23088.5,"h":23096,"l":23088.5,"c":23096,"v":24.476}
{"ts":1659592020000,"o":23096,"h":23097,"l":23095.5,"c":23097,"v":21.025}
{"ts":1659592080000,"o":23097,"h":23097,"l":23096.5,"c":23097,"v":10.533}
{"ts":1659592140000,"o":23097,"h":23113,"l":23096.5,"c":23112.5,"v":46.087}
{"ts":1659592200000,"o":23112.5,"h":23116.5,"l":23112.5,"c":23113.5,"v":40.57}
{"ts":1659592260000,"o":23113.5,"h":23119.5,"l":23108,"c":23119.5,"v":48.119}
{"ts":1659592320000,"o":23119.5,"h":23127,"l":23117.5,"c":23117.5,"v":56.861}
{"ts":1659592380000,"o":23117.5,"h":23122.5,"l":23116,"c":23121.5,"v":29.268}
{"ts":1659592440000,"o":23121.5,"h":23122,"l":23111.5,"c":23111.5,"v":27.34}
{"ts":1659592500000,"o":23111.5,"h":23115.5,"l":23109,"c":23115.5,"v":15.733}
{"ts":1659592560000,"o":23115.5,"h":23122,"l":23109.5,"c":23109.5,"v":46.036}
{"ts":1659592620000,"o":23109.5,"h":23112.5,"l":23107.5,"c":23112,"v":16.639}
{"ts":1659592680000,"o":23112,"h":23112.5,"l":23112,"c":23112.5,"v":4.754}
{"ts":1659592740000,"o":23112.5,"h":23112.5,"l":23108,"c":23108.5,"v":5.054}
{"ts":1659592800000,"o":23108.5,"h":23108.5,"l":23108,"c":23108.5,"v":8.081}
{"ts":1659592860000,"o":23108.5,"h":23112.5,"l":23108,"c":23112.5,"v":30.921}
{"ts":1659592920000,"o":23112.5,"h":23112.5,"l":23108,"c":23108.5,"v":42.529}
{"ts":1659592980000,"o":23108.5,"h":23108.5,"l":23100.5,"c":23100.5,"v":84.837}
{"ts":1659593040000,"o":23100.5,"h":23145,"l":23100.5,"c":23131,"v":137.453}
{"ts":1659593100000,"o":23131,"h":23131,"l":23120,"c":23122,"v":89.445}
{"ts":1659593160000,"o":23122,"h":23138,"l":23122,"c":23138,"v":86.457}
{"ts":1659593220000,"o":23138,"h":23172,"l":23137.5,"c":23168,"v":244.572}
{"ts":1659593280000,"o":23168,"h":23168,"l":23135.5,"c":23135.5,"v":72.535}
{"ts":1659593340000,"o":23135.5,"h":23136,"l":23121,"c":23131,"v":55.337}
{"ts":1659593400000,"o":23131,"h":23137.5,"l":23120.5,"c":23124.5,"v":31.65}
{"ts":1659593460000,"o":23124.5,"h":23134,"l":23124.5,"c":23133.5,"v":120.325}
{"ts":1659593520000,"o":23133.5,"h":23137.5,"l":23128.5,"c":23129,"v":42.913}
{"ts":1659593580000,"o":23129,"h":23131.5,"l":23125,"c":23125.5,"v":12.076}
{"ts":1659593640000,"o":23125.5,"h":23126,"l":23125,"c":23125,"v":24.248}
{"ts":1659593700000,"o":23125,"h":23125,"l":23054.5,"c":23055,"v":234.637}
{"ts":1659593760000,"o":23055,"h":23055,"l":22923,"c":22985.5,"v":1752.229}
{"ts":1659593820000,"o":22985.5,"h":22995,"l":22955.5,"c":22973.5,"v":226.149}
{"ts":1659593880000,"o":22973.5,"h":22976.5,"l":22922,"c":22930.5,"v":245.031}
{"ts":1659593940000,"o":22930.5,"h":22949,"l":22912.5,"c":22916,"v":303.408}
{"ts":1659594000000,"o":22916,"h":22925.5,"l":22871,"c":22885,"v":713.413}
{"ts":1659594060000,"o":22885,"h":22896,"l":22853,"c":22864,"v":432.735}
{"ts":1659594120000,"o":22864,"h":22878.5,"l":22853,"c":22858.5,"v":218.227}
{"ts":1659594180000,"o":22858.5,"h":22895,"l":22858,"c":22875.5,"v":235.086}
{"ts":1659594240000,"o":22875.5,"h":22894,"l":22836,"c":22869.5,"v":298.147}
{"ts":1659594300000,"o":22869.5,"h":22869.5,"l":22813,"c":22840,"v":334.214}
{"ts":1659594360000,"o":22840,"h":22860,"l":22836.5,"c":22840.5,"v":276.754}
{"ts":1659594420000,"o":22840.5,"h":22867.5,"l":22840.5,"c":22863.5,"v":143.012}
{"ts":1659594480000,"o":22863.5,"h":22864,"l":22847,"c":22857,"v":141.093}
{"ts":1659594540000,"o":22857,"h":22863.5,"l":22851,"c":22851.5,"v":148.224}
{"ts":1659594600000,"o":22851.5,"h":22851.5,"l":22825.5,"c":22830,"v":231.636}
{"ts":1659594660000,"o":22830,"h":22830,"l":22811.5,"c":22827,"v":289.96}
{"ts":1659594720000,"o":22827,"h":22855.5,"l":22812,"c":22855.5,"v":130.439}
{"ts":1659594780000,"o":22855.5,"h":22903.5,"l":22855.5,"c":22886.5,"v":454.959}
{"ts":1659594840000,"o":22886.5,"h":22931,"l":22874.5,"c":22931,"v":279.091}
{"ts":1659594900000,"o":22931,"h":22985,"l":22906.5,"c":22909,"v":714.602}
{"ts":1659594960000,"o":22909,"h":22930,"l":22907.5,"c":22930,"v":115.351}
{"ts":1659595020000,"o":22930,"h":22958,"l":22911,"c":22911.5,"v":184.381}
{"ts":1659595080000,"o":22911.5,"h":22936,"l":22911,"c":22933,"v":56.526}
{"ts":1659595140000,"o":22933,"h":22933.5,"l":22900,"c":22915,"v":114.291}
{"ts":1659595200000,"o":22915,"h":22919,"l":22869,"c":22896.5,"v":195.045}
{"ts":1659595260000,"o":22896.5,"h":22901,"l":22884,"c":22901,"v":84.142}
{"ts":1659595320000,"o":22901,"h":22913,"l":22888.5,"c":22894,"v":72.449}
{"ts":1659595380000,"o":22894,"h":22911.5,"l":22889,"c":22902.5,"v":211.192}
{"ts":1659595440000,"o":22902.5,"h":22922,"l":22899,"c":22922,"v":70.933}
{"ts":1659595500000,"o":22922,"h":22939,"l":22916.5,"c":22939,"v":118.269}
{"ts":1659595560000,"o":22939,"h":22950,"l":22939,"c":22950,"v":79.951}
{"ts":1659595620000,"o":22950,"h":22954.5,"l":22923,"c":22923,"v":75.029}
{"ts":1659595680000,"o":22923,"h":22936.5,"l":22905,"c":22918,"v":110.711}
{"ts":1659595740000,"o":22918,"h":22924.5,"l":22902,"c":22902.5,"v":43.448}
{"ts":1659595800000,"o":22902.5,"h":22920,"l":22881,"c":22920,"v":148.586}
{"ts":1659595860000,"o":22920,"h":22920,"l":22891,"c":22891.5,"v":60.095}
{"ts":1659595920000,"o":22891.5,"h":22900,"l":22887.5,"c":22897.5,"v":51.261}
{"ts":1659595980000,"o":22897.5,"h":22897.5,"l":22890,"c":22897,"v":25.747}
{"ts":1659596040000,"o":22897,"h":22897,"l":22850,"c":22884,"v":188.877}
{"ts":1659596100000,"o":22884,"h":22905.5,"l":22883,"c":22905.5,"v":43.119}
{"ts":1659596160000,"o":22905.5,"h":22905.5,"l":22882.5,"c":22883,"v":39.941}
{"ts":1659596220000,"o":22883,"h":22896.5,"l":22878.5,"c":22893,"v":59.897}
{"ts":1659596280000,"o":22893,"h":22903,"l":22885.5,"c":22889,"v":59.024}
{"ts":1659596340000,"o":22889,"h":22932,"l":22888.5,"c":22932,"v":74.2}
{"ts":1659596400000,"o":22932,"h":22932,"l":22910,"c":22919.5,"v":83.457}
{"ts":1659596460000,"o":22919.5,"h":22923.5,"l":22901,"c":22905.5,"v":101.871}
{"ts":1659596520000,"o":22905.5,"h":22921.5,"l":22903.5,"c":22921.5,"v":24.643}
{"ts":1659596580000,"o":22921.5,"h":22940,"l":22921.5,"c":22940,"v":60.007}
{"ts":1659596640000,"o":22940,"h":22945,"l":22929.5,"c":22943.5,"v":89.406}
{"ts":1659596700000,"o":22943.5,"h":22948,"l":22942.5,"c":22948,"v":69.798}
{"ts":1659596760000,"o":22948,"h":22969,"l":22945,"c":22969,"v":282.087}
{"ts":1659596820000,"o":22969,"h":22969,"l":22950.5,"c":22968.5,"v":77.226}
{"ts":1659596880000,"o":22968.5,"h":22992,"l":22965.5,"c":22975.5,"v":205.207}
{"ts":1659596940000,"o":22975.5,"h":22994,"l":22972,"c":22980,"v":111.743}
{"ts":1659597000000,"o":22980,"h":22980.5,"l":22965,"c":22975,"v":57.525}
{"ts":1659597060000,"o":22975,"h":22984,"l":22967,"c":22974.5,"v":72.073}
{"ts":1659597120000,"o":22974.5,"h":22988,"l":22974.5,"c":22988,"v":36.275}
{"ts":1659597180000,"o":22988,"h":22989.5,"l":22980,"c":22989.5,"v":29.909}
{"ts":1659597240000,"o":22989.5,"h":22989.5,"l":22975,"c":22975.5,"v":22.701}
{"ts":1659597300000,"o":22975.5,"h":22983,"l":22975.5,"c":22982.5,"v":42.985}
{"ts":1659597360000,"o":22982.5,"h":22982.5,"l":22976.5,"c":22977,"v":48.985}
{"ts":1659597420000,"o":22977,"h":22977,"l":22953,"c":22953.5,"v":104.124}
{"ts":1659597480000,"o":22953.5,"h":22987.5,"l":22953.5,"c":22984.5,"v":63.873}
{"ts":1659597540000,"o":22984.5,"h":22989,"l":22984.5,"c":22988,"v":31.289}
{"ts":1659597600000,"o":22988,"h":22988,"l":22968.5,"c":22968.5,"v":31.446}
{"ts":1659597660000,"o":22968.5,"h":22980,"l":22965,"c":22979.5,"v":48.357}
{"ts":1659597720000,"o":22979.5,"h":22983,"l":22972,"c":22983,"v":20.601}
{"ts":1659597780000,"o":22983,"h":23012.5,"l":22982.5,"c":23012.5,"v":181.148}
{"ts":1659597840000,"o":23012.5,"h":23019.5,"l":23004,"c":23014,"v":96.408}
{"ts":1659597900000,"o":23014,"h":23020.5,"l":23007,"c":23015.5,"v":60.867}
{"ts":1659597960000,"o":23015.5,"h":23015.5,"l":23005,"c":23009.5,"v":38.888}
{"ts":1659598020000,"o":23009.5,"h":23010,"l":22991.5,"c":23009,"v":52.274}
{"ts":1659598080000,"o":23009,"h":23009.5,"l":22995.5,"c":22995.5,"v":34.556}
{"ts":1659598140000,"o":22995.5,"h":23000,"l":22995,"c":23000,"v":52.364}
{"ts":1659598200000,"o":23000,"h":23010,"l":22999.5,"c":23010,"v":31.318}
{"ts":1659598260000,"o":23010,"h":23010,"l":22994.5,"c":22994.5,"v":55.472}
{"ts":1659598320000,"o":22994.5,"h":22995.5,"l":22989,"c":22995.5,"v":47.855}
{"ts":1659598380000,"o":22995.5,"h":22996.5,"l":22982.5,"c":22982.5,"v":56.417}
{"ts":1659598440000,"o":22982.5,"h":22983,"l":22972.5,"c":22973,"v":66.905}
{"ts":1659598500000,"o":22973,"h":22973,"l":22962.5,"c":22962.5,"v":68.592}
{"ts":1659598560000,"o":22962.5,"h":22977.5,"l":22945,"c":22977,"v":155.411}
{"ts":1659598620000,"o":22977,"h":22989.5,"l":22976,"c":22979,"v":18.574}
{"ts":1659598680000,"o":22979,"h":22979.5,"l":22968,"c":22976.5,"v":18.233}
{"ts":1659598740000,"o":22976.5,"h":22976.5,"l":22967,"c":22971,"v":12.316}
{"ts":1659598800000,"o":22971,"h":22971.5,"l":22962,"c":22962,"v":32.13}
{"ts":1659598860000,"o":22962,"h":22986,"l":22962,"c":22985.5,"v":34.297}
{"ts":1659598920000,"o":22985.5,"h":22986,"l":22970,"c":22979.5,"v":50.338}
{"ts":1659598980000,"o":22979.5,"h":22983.5,"l":22979,"c":22982.5,"v":129.432}
{"ts":1659599040000,"o":22982.5,"h":22982.5,"l":22964,"c":22977.5,"v":55.434}
{"ts":1659599100000,"o":22977.5,"h":22977.5,"l":22964,"c":22968,"v":21.823}
{"ts":1659599160000,"o":22968,"h":22973.5,"l":22968,"c":22973,"v":20.142}
{"ts":1659599220000,"o":22973,"h":22973.5,"l":22948.5,"c":22960,"v":87.263}
{"ts":1659599280000,"o":22960,"h":22973.5,"l":22959.5,"c":22973,"v":28.369}
{"ts":1659599340000,"o":22973,"h":22985,"l":22973,"c":22985,"v":20.935}
{"ts":1659599400000,"o":22985,"h":22985,"l":22970.5,"c":22971,"v":25.349}
{"ts":1659599460000,"o":22971,"h":22971.5,"l":22961,"c":22964,"v":75.508}
{"ts":1659599520000,"o":22964,"h":22967,"l":22964,"c":22964,"v":11.773}
{"ts":1659599580000,"o":22964,"h":22964.5,"l":22954.5,"c":22962,"v":34.311}
{"ts":1659599640000,"o":22962,"h":22965,"l":22947,"c":22947.5,"v":135.028}
{"ts":1659599700000,"o":22947.5,"h":22947.5,"l":22930,"c":22931.5,"v":145.568}
{"ts":1659599760000,"o":22931.5,"h":22941.5,"l":22925,"c":22925.5,"v":55.658}
{"ts":1659599820000,"o":22925.5,"h":22935,"l":22912,"c":22932,"v":132.019}
{"ts":1659599880000,"o":22932,"h":22934.5,"l":22923.5,"c":22931.5,"v":40.195}
{"ts":1659599940000,"o":22931.5,"h":22931.5,"l":22920,"c":22930,"v":122.86}
{"ts":1659600000000,"o":22930,"h":22930.5,"l":22909.5,"c":22910,"v":107.355}
{"ts":1659600060000,"o":22910,"h":22922,"l":22906.5,"c":22909,"v":84.182}
{"ts":1659600120000,"o":22909,"h":22920,"l":22909,"c":22917,"v":58.883}
{"ts":1659600180000,"o":22917,"h":22923,"l":22913.5,"c":22914,"v":50.33}
{"ts":1659600240000,"o":22914,"h":22914,"l":22895,"c":22907.5,"v":130.616}
{"ts":1659600300000,"o":22907.5,"h":22907.5,"l":22883,"c":22893.5,"v":138.928}
{"ts":1659600360000,"o":22893.5,"h":22900,"l":22891,"c":22895,"v":77.132}
{"ts":1659600420000,"o":22895,"h":22895,"l":22878.5,"c":22879,"v":116.707}
{"ts":1659600480000,"o":22879,"h":22879,"l":22858.5,"c":22859,"v":200.083}
{"ts":1659600540000,"o":22859,"h":22872.5,"l":22841,"c":22846.5,"v":408.799}
{"ts":1659600600000,"o":22846.5,"h":22861.5,"l":22846,"c":22861.5,"v":116.931}
{"ts":1659600660000,"o":22861.5,"h":22870,"l":22861,"c":22870,"v":106.464}
{"ts":1659600720000,"o":22870,"h":22878,"l":22850,"c":22861,"v":117.831}
{"ts":1659600780000,"o":22861,"h":22861,"l":22841,"c":22848.5,"v":142.575}
{"ts":1659600840000,"o":22848.5,"h":22858.5,"l":22848.5,"c":22858.5,"v":83.194}
{"ts":1659600900000,"o":22858.5,"h":22885.5,"l":22858.5,"c":22885.5,"v":132.638}
{"ts":1659600960000,"o":22885.5,"h":22917,"l":22885.5,"c":22916.5,"v":238.552}
{"ts":1659601020000,"o":22916.5,"h":22917,"l":22866.5,"c":22871,"v":186.264}
{"ts":1659601080000,"o":22871,"h":22872.5,"l":22848,"c":22858,"v":182.267}
{"ts":1659601140000,"o":22858,"h":22876,"l":22858,"c":22863.5,"v":58.884}
{"ts":1659601200000,"o":22863.5,"h":22871,"l":22858.5,"c":22863,"v":79.279}
{"ts":1659601260000,"o":22863,"h":22867.5,"l":22852,"c":22857,"v":103.888}
{"ts":1659601320000,"o":22857,"h":22870,"l":22857,"c":22870,"v":34.776}
{"ts":1659601380000,"o":22870,"h":22895.5,"l":22865.5,"c":22893.5,"v":126.342}
{"ts":1659601440000,"o":22893.5,"h":22893.5,"l":22878.5,"c":22887.5,"v":85.337}
{"ts":1659601500000,"o":22887.5,"h":22915,"l":22887.5,"c":22908.5,"v":91.51}
{"ts":1659601560000,"o":22908.5,"h":22913.5,"l":22897.5,"c":22913.5,"v":74.906}
{"ts":1659601620000,"o":22913.5,"h":22913.5,"l":22903,"c":22905.5,"v":37.869}
{"ts":1659601680000,"o":22905.5,"h":22914.5,"l":22905,"c":22914.5,"v":35.623}
{"ts":1659601740000,"o":22914.5,"h":22914.5,"l":22910.5,"c":22911.5,"v":27.322}
{"ts":1659601800000,"o":22911.5,"h":22932.5,"l":22900,"c":22932.5,"v":201.592}
{"ts":1659601860000,"o":22932.5,"h":22932.5,"l":22924.5,"c":22926.5,"v":56.119}
{"ts":1659601920000,"o":22926.5,"h":22940.5,"l":22926.5,"c":22931,"v":101.386}
{"ts":1659601980000,"o":22931,"h":22931,"l":22925.5,"c":22926,"v":55.176}
{"ts":1659602040000,"o":22926,"h":22926,"l":22905,"c":22905,"v":37.876}
{"ts":1659602100000,"o":22905,"h":22908.5,"l":22882,"c":22889.5,"v":155.186}
{"ts":1659602160000,"o":22889.5,"h":22894.5,"l":22850,"c":22850,"v":227.243}
{"ts":1659602220000,"o":22850,"h":22852.5,"l":22810,"c":22847.5,"v":562.864}
{"ts":1659602280000,"o":22847.5,"h":22859,"l":22829.5,"c":22842.5,"v":141.337}
{"ts":1659602340000,"o":22842.5,"h":22850.5,"l":22842,"c":22850.5,"v":53.683}
{"ts":1659602400000,"o":22850.5,"h":22864,"l":22842,"c":22864,"v":82.169}
{"ts":1659602460000,"o":22864,"h":22865.5,"l":22848,"c":22848,"v":83.2}
{"ts":1659602520000,"o":22848,"h":22858,"l":22822.5,"c":22838.5,"v":150.357}
{"ts":1659602580000,"o":22838.5,"h":22845,"l":22830.5,"c":22840.5,"v":117.139}
{"ts":1659602640000,"o":22840.5,"h":22844.5,"l":22830,"c":22839.5,"v":38.45}
{"ts":1659602700000,"o":22839.5,"h":22863,"l":22839.5,"c":22845.5,"v":60.421}
{"ts":1659602760000,"o":22845.5,"h":22845.5,"l":22832.5,"c":22834,"v":42.459}
{"ts":1659602820000,"o":22834,"h":22834.5,"l":22810,"c":22823,"v":137.45}
{"ts":1659602880000,"o":22823,"h":22858,"l":22822.5,"c":22857.5,"v":150.497}
{"ts":1659602940000,"o":22857.5,"h":22862.5,"l":22835,"c":22840.5,"v":77.954}
{"ts":1659603000000,"o":22840.5,"h":22853,"l":22831,"c":22832.5,"v":213.603}
{"ts":1659603060000,"o":22832.5,"h":22832.5,"l":22768,"c":22792.5,"v":996.522}
{"ts":1659603120000,"o":22792.5,"h":22821,"l":22792.5,"c":22803,"v":141.788}
{"ts":1659603180000,"o":22803,"h":22809,"l":22801,"c":22808.5,"v":52.294}
{"ts":1659603240000,"o":22808.5,"h":22823.5,"l":22808,"c":22819,"v":47.487}
{"ts":1659603300000,"o":22819,"h":22819,"l":22803,"c":22805.5,"v":70.381}
{"ts":1659603360000,"o":22805.5,"h":22816.5,"l":22804,"c":22811,"v":43.775}
{"ts":1659603420000,"o":22811,"h":22811.5,"l":22804,"c":22809,"v":29.916}
{"ts":1659603480000,"o":22809,"h":22809,"l":22773,"c":22775.5,"v":288.207}
{"ts":1659603540000,"o":22775.5,"h":22795,"l":22761,"c":22795,"v":285.987}
{"ts":1659603600000,"o":22795,"h":22799,"l":22782,"c":22798.5,"v":109.554}
{"ts":1659603660000,"o":22798.5,"h":22810,"l":22798.5,"c":22810,"v":74.061}
{"ts":1659603720000,"o":22810,"h":22810,"l":22799.5,"c":22799.5,"v":75.284}
{"ts":1659603780000,"o":22799.5,"h":22807,"l":22799.5,"c":22806.5,"v":44.465}
{"ts":1659603840000,"o":22806.5,"h":22815,"l":22800,"c":22815,"v":73.932}
{"ts":1659603900000,"o":22815,"h":22823,"l":22805,"c":22810,"v":77.012}
{"ts":1659603960000,"o":22810,"h":22826,"l":22809.5,"c":22826,"v":93.374}
{"ts":1659604020000,"o":22826,"h":22826.5,"l":22817,"c":22817.5,"v":35.494}
{"ts":1659604080000,"o":22817.5,"h":22822.5,"l":22807,"c":22822,"v":45.608}
{"ts":1659604140000,"o":22822,"h":22839,"l":22821.5,"c":22832,"v":208.09}
{"ts":1659604200000,"o":22832,"h":22836.5,"l":22832,"c":22836,"v":24.428}
{"ts":1659604260000,"o":22836,"h":22836.5,"l":22836,"c":22836.5,"v":36.694}
{"ts":1659604320000,"o":22836.5,"h":22837,"l":22836,"c":22836,"v":109.151}
{"ts":1659604380000,"o":22836,"h":22836.5,"l":22832,"c":22832,"v":44.177}
{"ts":1659604440000,"o":22832,"h":22836,"l":22832,"c":22836,"v":25.729}
{"ts":1659604500000,"o":22836,"h":22836,"l":22835.5,"c":22836,"v":28.978}
{"ts":1659604560000,"o":22836,"h":22836,"l":22835.5,"c":22835.5,"v":24.736}
{"ts":1659604620000,"o":22835.5,"h":22844.5,"l":22835.5,"c":22844,"v":57.131}
{"ts":1659604680000,"o":22844,"h":22848,"l":22844,"c":22847.5,"v":80.045}
{"ts":1659604740000,"o":22847.5,"h":22848,"l":22847,"c":22847.5,"v":54.911}
{"ts":1659604800000,"o":22847.5,"h":22866.5,"l":22847.5,"c":22850,"v":229.515}
{"ts":1659604860000,"o":22850,"h":22850.5,"l":22840.5,"c":22846,"v":29.51}
{"ts":1659604920000,"o":22846,"h":22846,"l":22820.5,"c":22831,"v":101.372}
{"ts":1659604980000,"o":22831,"h":22835.5,"l":22827,"c":22835.5,"v":54.775}
{"ts":1659605040000,"o":22835.5,"h":22842.5,"l":22832,"c":22839.5,"v":36.603}
{"ts":1659605100000,"o":22839.5,"h":22844.5,"l":22835,"c":22844,"v":44.111}
{"ts":1659605160000,"o":22844,"h":22846,"l":22840.5,"c":22844,"v":37.104}
{"ts":1659605220000,"o":22844,"h":22870.5,"l":22843.5,"c":22870,"v":319.044}
{"ts":1659605280000,"o":22870,"h":22889,"l":22866,"c":22875.5,"v":131.231}
{"ts":1659605340000,"o":22875.5,"h":22880.5,"l":22870.5,"c":22879.5,"v":54.128}
{"ts":1659605400000,"o":22879.5,"h":22903,"l":22879.5,"c":22897,"v":296.161}
{"ts":1659605460000,"o":22897,"h":22900.5,"l":22877.5,"c":22878,"v":83.642}
{"ts":1659605520000,"o":22878,"h":22883.5,"l":22871,"c":22883.5,"v":68.97}
{"ts":1659605580000,"o":22883.5,"h":22883.5,"l":22860,"c":22869,"v":119.196}
{"ts":1659605640000,"o":22869,"h":22869,"l":22785,"c":22824.5,"v":938.098}
{"ts":1659605700000,"o":22824.5,"h":22825,"l":22790,"c":22811.5,"v":194.875}
{"ts":1659605760000,"o":22811.5,"h":22812,"l":22792.5,"c":22798,"v":131.451}
{"ts":1659605820000,"o":22798,"h":22805.5,"l":22796.5,"c":22804.5,"v":154.275}
{"ts":1659605880000,"o":22804.5,"h":22810,"l":22802.5,"c":22804,"v":65.048}
{"ts":1659605940000,"o":22804,"h":22804,"l":22800.5,"c":22801,"v":58.919}
{"ts":1659606000000,"o":22801,"h":22810,"l":22800.5,"c":22810,"v":86.964}
{"ts":1659606060000,"o":22810,"h":22831.5,"l":22810,"c":22830,"v":100.987}
{"ts":1659606120000,"o":22830,"h":22842,"l":22829.5,"c":22842,"v":151.61}
{"ts":1659606180000,"o":22842,"h":22854,"l":22835,"c":22854,"v":61.284}
{"ts":1659606240000,"o":22854,"h":22854,"l":22833,"c":22833.5,"v":62.077}
{"ts":1659606300000,"o":22833.5,"h":22841.5,"l":22830,"c":22832.5,"v":40.95}
{"ts":1659606360000,"o":22832.5,"h":22846,"l":22832,"c":22839,"v":37.422}
{"ts":1659606420000,"o":22839,"h":22839.5,"l":22836.5,"c":22839.5,"v":14.504}
{"ts":1659606480000,"o":22839.5,"h":22845,"l":22835,"c":22845,"v":34.232}
{"ts":1659606540000,"o":22845,"h":22868,"l":22844.5,"c":22867.5,"v":81.555}
{"ts":1659606600000,"o":22867.5,"h":22880,"l":22863,"c":22869,"v":114.443}
{"ts":1659606660000,"o":22869,"h":22869,"l":22857,"c":22862.5,"v":30.747}
{"ts":1659606720000,"o":22862.5,"h":22869,"l":22862,"c":22869,"v":33.855}
{"ts":1659606780000,"o":22869,"h":22869,"l":22852,"c":22852.5,"v":28.369}
{"ts":1659606840000,"o":22852.5,"h":22857.5,"l":22852,"c":22857,"v":20.692}
{"ts":1659606900000,"o":22857,"h":22865,"l":22857,"c":22860.5,"v":27.61}
{"ts":1659606960000,"o":22860.5,"h":22868,"l":22860,"c":22867.5,"v":32.398}
{"ts":1659607020000,"o":22867.5,"h":22868,"l":22859,"c":22859,"v":47.372}
{"ts":1659607080000,"o":22859,"h":22864,"l":22859,"c":22863.5,"v":45.762}
{"ts":1659607140000,"o":22863.5,"h":22864,"l":22863.5,"c":22864,"v":21.672}
{"ts":1659607200000,"o":22864,"h":22864,"l":22860,"c":22860.5,"v":24.523}
{"ts":1659607260000,"o":22860.5,"h":22871.5,"l":22860,"c":22871.5,"v":35.042}
{"ts":1659607320000,"o":22871.5,"h":22887.5,"l":22870,"c":22887.5,"v":77.055}
{"ts":1659607380000,"o":22887.5,"h":22889,"l":22887,"c":22889,"v":57.252}
{"ts":1659607440000,"o":22889,"h":22911.5,"l":22888.5,"c":22903.5,"v":246.821}
{"ts":1659607500000,"o":22903.5,"h":22920,"l":22903.5,"c":22918,"v":118.153}
{"ts":1659607560000,"o":22918,"h":22926,"l":22912.5,"c":22925.5,"v":70.332}
{"ts":1659607620000,"o":22925.5,"h":22930,"l":22910.5,"c":22910.5,"v":154.559}
{"ts":1659607680000,"o":22910.5,"h":22911,"l":22880.5,"c":22895.5,"v":92.615}
{"ts":1659607740000,"o":22895.5,"h":22903.5,"l":22881,"c":22890.5,"v":110.965}
{"ts":1659607800000,"o":22890.5,"h":22891,"l":22860,"c":22872,"v":154.96}
{"ts":1659607860000,"o":22872,"h":22895.5,"l":22872,"c":22895.5,"v":71.84}
{"ts":1659607920000,"o":22895.5,"h":22902.5,"l":22895,"c":22896,"v":74.848}
{"ts":1659607980000,"o":22896,"h":22900,"l":22895.5,"c":22900,"v":31.595}
{"ts":1659608040000,"o":22900,"h":22914,"l":22899.5,"c":22914,"v":58.734}
{"ts":1659608100000,"o":22914,"h":22924.5,"l":22913.5,"c":22921,"v":86.125}
{"ts":1659608160000,"o":22921,"h":22921.5,"l":22913.5,"c":22914,"v":108.88}
{"ts":1659608220000,"o":22914,"h":22914,"l":22894,"c":22911.5,"v":113.122}
{"ts":1659608280000,"o":22911.5,"h":22911.5,"l":22896.5,"c":22897,"v":62.329}
{"ts":1659608340000,"o":22897,"h":22916,"l":22896.5,"c":22915.5,"v":36.406}
{"ts":1659608400000,"o":22915.5,"h":22918.5,"l":22908,"c":22915,"v":104.989}
{"ts":1659608460000,"o":22915,"h":22915,"l":22906,"c":22906.5,"v":13.5}
{"ts":1659608520000,"o":22906.5,"h":22918.5,"l":22906,"c":22918.5,"v":65.945}
{"ts":1659608580000,"o":22918.5,"h":22920,"l":22915.5,"c":22920,"v":34.932}
{"ts":1659608640000,"o":22920,"h":22934,"l":22919.5,"c":22925,"v":174.35}
{"ts":1659608700000,"o":22925,"h":22925,"l":22915,"c":22915,"v":25.566}
{"ts":1659608760000,"o":22915,"h":22915.5,"l":22911,"c":22912.5,"v":36.46}
{"ts":1659608820000,"o":22912.5,"h":22912.5,"l":22907,"c":22912.5,"v":21.917}
{"ts":1659608880000,"o":22912.5,"h":22921,"l":22912,"c":22916.5,"v":81.346}
{"ts":1659608940000,"o":22916.5,"h":22917,"l":22915.5,"c":22915.5,"v":13.197}
{"ts":1659609000000,"o":22915.5,"h":22916,"l":22900,"c":22906.5,"v":113.859}
{"ts":1659609060000,"o":22906.5,"h":22907.5,"l":22906.5,"c":22907.5,"v":11.483}
{"ts":1659609120000,"o":22907.5,"h":22908.5,"l":22897.5,"c":22897.5,"v":38.585}
{"ts":1659609180000,"o":22897.5,"h":22920,"l":22897.5,"c":22920,"v":51.875}
{"ts":1659609240000,"o":22920,"h":22949.5,"l":22920,"c":22936,"v":195.412}
{"ts":1659609300000,"o":22936,"h":22936,"l":22912,"c":22912.5,"v":81.601}
{"ts":1659609360000,"o":22912.5,"h":22912.5,"l":22883,"c":22888,"v":145.382}
{"ts":1659609420000,"o":22888,"h":22896.5,"l":22881.5,"c":22896,"v":41.588}
{"ts":1659609480000,"o":22896,"h":22898,"l":22896,"c":22897.5,"v":25.114}
{"ts":1659609540000,"o":22897.5,"h":22898,"l":22885,"c":22885.5,"v":81.121}
{"ts":1659609600000,"o":22885.5,"h":22891.5,"l":22885,"c":22889.5,"v":45.899}
{"ts":1659609660000,"o":22889.5,"h":22889.5,"l":22835,"c":22850.5,"v":391.943}
{"ts":1659609720000,"o":22850.5,"h":22857,"l":22836.5,"c":22839.5,"v":95.1}
{"ts":1659609780000,"o":22839.5,"h":22869.5,"l":22839.5,"c":22869.5,"v":223.303}
{"ts":1659609840000,"o":22869.5,"h":22869.5,"l":22845,"c":22849,"v":93.417}
{"ts":1659609900000,"o":22849,"h":22856.5,"l":22842.5,"c":22842.5,"v":66.962}
{"ts":1659609960000,"o":22842.5,"h":22850,"l":22839.5,"c":22840,"v":68.174}
{"ts":1659610020000,"o":22840,"h":22840.5,"l":22829.5,"c":22832,"v":88.076}
{"ts":1659610080000,"o":22832,"h":22837,"l":22831.5,"c":22837,"v":34.072}
{"ts":1659610140000,"o":22837,"h":22837,"l":22833,"c":22833,"v":32.159}
{"ts":1659610200000,"o":22833,"h":22842.5,"l":22833,"c":22842,"v":32.11}
{"ts":1659610260000,"o":22842,"h":22852.5,"l":22840.5,"c":22849,"v":63.368}
{"ts":1659610320000,"o":22849,"h":22849,"l":22841,"c":22849,"v":89.866}
{"ts":1659610380000,"o":22849,"h":22853,"l":22841.5,"c":22841.5,"v":50.509}
{"ts":1659610440000,"o":22841.5,"h":22849,"l":22841.5,"c":22842.5,"v":22.271}
{"ts":1659610500000,"o":22842.5,"h":22845.5,"l":22821.5,"c":22827.5,"v":133.379}
{"ts":1659610560000,"o":22827.5,"h":22844,"l":22827,"c":22840,"v":59.397}
{"ts":1659610620000,"o":22840,"h":22849.5,"l":22830.5,"c":22849.5,"v":69.418}
{"ts":1659610680000,"o":22849.5,"h":22862,"l":22845.5,"c":22862,"v":56.484}
{"ts":1659610740000,"o":22862,"h":22872.5,"l":22856,"c":22856,"v":51.652}
{"ts":1659610800000,"o":22856,"h":22857,"l":22845,"c":22855.5,"v":43.566}
{"ts":1659610860000,"o":22855.5,"h":22860.5,"l":22855.5,"c":22860.5,"v":15.994}
{"ts":1659610920000,"o":22860.5,"h":22865.5,"l":22850.5,"c":22851,"v":33.006}
{"ts":1659610980000,"o":22851,"h":22851,"l":22833,"c":22833,"v":57.918}
{"ts":1659611040000,"o":22833,"h":22846,"l":22833,"c":22845.5,"v":121.24}
{"ts":1659611100000,"o":22845.5,"h":22851.5,"l":22845.5,"c":22851.5,"v":15.063}
{"ts":1659611160000,"o":22851.5,"h":22851.5,"l":22851,"c":22851,"v":12.718}
{"ts":1659611220000,"o":22851,"h":22851.5,"l":22851,"c":22851,"v":21.118}
{"ts":1659611280000,"o":22851,"h":22857,"l":22851,"c":22857,"v":16.349}
{"ts":1659611340000,"o":22857,"h":22871.5,"l":22856.5,"c":22863,"v":44.201}
{"ts":1659611400000,"o":22863,"h":22863.5,"l":22820,"c":22825,"v":91.826}
{"ts":1659611460000,"o":22825,"h":22832,"l":22818.5,"c":22818.5,"v":58.455}
{"ts":1659611520000,"o":22818.5,"h":22825,"l":22812,"c":22825,"v":102.53}
{"ts":1659611580000,"o":22825,"h":22830,"l":22821.5,"c":22822,"v":37.311}
{"ts":1659611640000,"o":22822,"h":22830,"l":22820.5,"c":22829.5,"v":26.298}
{"ts":1659611700000,"o":22829.5,"h":22835,"l":22829.5,"c":22834.5,"v":17.599}
{"ts":1659611760000,"o":22834.5,"h":22835,"l":22811,"c":22811,"v":135.69}
{"ts":1659611820000,"o":22811,"h":22819.5,"l":22802,"c":22804,"v":156.897}
{"ts":1659611880000,"o":22804,"h":22825,"l":22803.5,"c":22825,"v":125.84}
{"ts":1659611940000,"o":22825,"h":22838,"l":22824.5,"c":22826,"v":55.288}
{"ts":1659612000000,"o":22826,"h":22826.5,"l":22818.5,"c":22819,"v":38.124}
{"ts":1659612060000,"o":22819,"h":22819,"l":22773,"c":22798,"v":497.936}
{"ts":1659612120000,"o":22798,"h":22817.5,"l":22797.5,"c":22812.5,"v":98.027}
{"ts":1659612180000,"o":22812.5,"h":22850.5,"l":22812.5,"c":22850.5,"v":180.72}
{"ts":1659612240000,"o":22850.5,"h":22880,"l":22850,"c":22871.5,"v":342.992}
{"ts":1659612300000,"o":22871.5,"h":22894,"l":22871,"c":22894,"v":345.098}
{"ts":1659612360000,"o":22894,"h":22894,"l":22874.5,"c":22879,"v":67.934}
{"ts":1659612420000,"o":22879,"h":22884.5,"l":22873.5,"c":22880.5,"v":60.354}
{"ts":1659612480000,"o":22880.5,"h":22881,"l":22859.5,"c":22870.5,"v":61.863}
{"ts":1659612540000,"o":22870.5,"h":22876.5,"l":22870.5,"c":22876,"v":13.755}
{"ts":1659612600000,"o":22876,"h":22888,"l":22876,"c":22887.5,"v":55.208}
{"ts":1659612660000,"o":22887.5,"h":22887.5,"l":22876.5,"c":22877.5,"v":43.933}
{"ts":1659612720000,"o":22877.5,"h":22878,"l":22870.5,"c":22878,"v":37.776}
{"ts":1659612780000,"o":22878,"h":22889,"l":22873.5,"c":22887,"v":30.668}
{"ts":1659612840000,"o":22887,"h":22888.5,"l":22883,"c":22888.5,"v":37.074}
{"ts":1659612900000,"o":22888.5,"h":22888.5,"l":22878,"c":22881.5,"v":22.684}
{"ts":1659612960000,"o":22881.5,"h":22882,"l":22864,"c":22864.5,"v":55.933}
{"ts":1659613020000,"o":22864.5,"h":22870,"l":22864,"c":22870,"v":22.27}
{"ts":1659613080000,"o":22870,"h":22883.5,"l":22869.5,"c":22882,"v":23.731}
{"ts":1659613140000,"o":22882,"h":22882.5,"l":22874.5,"c":22876.5,"v":8.366}
{"ts":1659613200000,"o":22876.5,"h":22894,"l":22876,"c":22893.5,"v":33.815}
{"ts":1659613260000,"o":22893.5,"h":22895.5,"l":22888.5,"c":22895.5,"v":47.654}
{"ts":1659613320000,"o":22895.5,"h":22900,"l":22885.5,"c":22892,"v":128.035}
{"ts":1659613380000,"o":22892,"h":22907.5,"l":22891.5,"c":22905.5,"v":125.806}
{"ts":1659613440000,"o":22905.5,"h":22905.5,"l":22892.5,"c":22897.5,"v":63.975}
{"ts":1659613500000,"o":22897.5,"h":22898,"l":22885,"c":22885,"v":37.447}
{"ts":1659613560000,"o":22885,"h":22891,"l":22885,"c":22889,"v":44.025}
{"ts":1659613620000,"o":22889,"h":22890.5,"l":22886.5,"c":22890.5,"v":14.604}
{"ts":1659613680000,"o":22890.5,"h":22890.5,"l":22879,"c":22879,"v":22.587}
{"ts":1659613740000,"o":22879,"h":22904,"l":22879,"c":22904,"v":31.156}
{"ts":1659613800000,"o":22904,"h":22911,"l":22893.5,"c":22893.5,"v":89.565}
{"ts":1659613860000,"o":22893.5,"h":22899,"l":22887.5,"c":22898.5,"v":22.447}
{"ts":1659613920000,"o":22898.5,"h":22899,"l":22890,"c":22890.5,"v":18.111}
{"ts":1659613980000,"o":22890.5,"h":22890.5,"l":22877,"c":22877,"v":115.536}
{"ts":1659614040000,"o":22877,"h":22877.5,"l":22864,"c":22870.5,"v":114.168}
{"ts":1659614100000,"o":22870.5,"h":22890,"l":22870.5,"c":22890,"v":28.735}
{"ts":1659614160000,"o":22890,"h":22890,"l":22886,"c":22886.5,"v":19.759}
{"ts":1659614220000,"o":22886.5,"h":22894.5,"l":22886,"c":22889,"v":64.572}
{"ts":1659614280000,"o":22889,"h":22891.5,"l":22888.5,"c":22891,"v":7.206}
{"ts":1659614340000,"o":22891,"h":22891.5,"l":22868.5,"c":22868.5,"v":56.472}
{"ts":1659614400000,"o":22868.5,"h":22877,"l":22860,"c":22873.5,"v":138.065}
{"ts":1659614460000,"o":22873.5,"h":22900,"l":22873.5,"c":22899,"v":78.403}
{"ts":1659614520000,"o":22899,"h":22936,"l":22899,"c":22929.5,"v":201.175}
{"ts":1659614580000,"o":22929.5,"h":22983,"l":22927.5,"c":22942.5,"v":575.889}
{"ts":1659614640000,"o":22942.5,"h":22950,"l":22920.5,"c":22925,"v":103.381}
{"ts":1659614700000,"o":22925,"h":22925,"l":22920,"c":22922.5,"v":57.771}
{"ts":1659614760000,"o":22922.5,"h":22923,"l":22913,"c":22914.5,"v":42.257}
{"ts":1659614820000,"o":22914.5,"h":22914.5,"l":22900.5,"c":22900.5,"v":51.078}
{"ts":1659614880000,"o":22900.5,"h":22911.5,"l":22894.5,"c":22894.5,"v":178.021}
{"ts":1659614940000,"o":22894.5,"h":22894.5,"l":22838,"c":22838.5,"v":270.911}
{"ts":1659615000000,"o":22838.5,"h":22841,"l":22812,"c":22830,"v":454.126}
{"ts":1659615060000,"o":22830,"h":22863,"l":22821.5,"c":22859,"v":228.575}
{"ts":1659615120000,"o":22859,"h":22888,"l":22859,"c":22877.5,"v":202.684}
{"ts":1659615180000,"o":22877.5,"h":22887,"l":22864.5,"c":22864.5,"v":175.582}
{"ts":1659615240000,"o":22864.5,"h":22865,"l":22800,"c":22816,"v":348.314}
{"ts":1659615300000,"o":22816,"h":22834.5,"l":22803.5,"c":22810,"v":268.387}
{"ts":1659615360000,"o":22810,"h":22825,"l":22800,"c":22800.5,"v":157.801}
{"ts":1659615420000,"o":22800.5,"h":22807,"l":22786.5,"c":22793.5,"v":224.012}
{"ts":1659615480000,"o":22793.5,"h":22815,"l":22793.5,"c":22809.5,"v":135.055}
{"ts":1659615540000,"o":22809.5,"h":22826,"l":22809,"c":22825.5,"v":61.014}
{"ts":1659615600000,"o":22825.5,"h":22830.5,"l":22816,"c":22820,"v":63.057}
{"ts":1659615660000,"o":22820,"h":22820,"l":22803.5,"c":22803.5,"v":56.274}
{"ts":1659615720000,"o":22803.5,"h":22805,"l":22786,"c":22793,"v":98.493}
{"ts":1659615780000,"o":22793,"h":22793.5,"l":22780,"c":22781.5,"v":115.834}
{"ts":1659615840000,"o":22781.5,"h":22811,"l":22778,"c":22806.5,"v":348.186}
{"ts":1659615900000,"o":22806.5,"h":22810,"l":22793,"c":22793.5,"v":91.776}
{"ts":1659615960000,"o":22793.5,"h":22793.5,"l":22730,"c":22774.5,"v":918.219}
{"ts":1659616020000,"o":22774.5,"h":22819,"l":22770,"c":22818.5,"v":225.498}
{"ts":1659616080000,"o":22818.5,"h":22855.5,"l":22818.5,"c":22842.5,"v":397.627}
{"ts":1659616140000,"o":22842.5,"h":22842.5,"l":22835,"c":22838.5,"v":71.343}
{"ts":1659616200000,"o":22838.5,"h":22874,"l":22838,"c":22855.5,"v":237.085}
{"ts":1659616260000,"o":22855.5,"h":22866,"l":22844.5,"c":22859.5,"v":290.083}
{"ts":1659616320000,"o":22859.5,"h":22860,"l":22843,"c":22846,"v":56.671}
{"ts":1659616380000,"o":22846,"h":22855,"l":22840,"c":22855,"v":41.097}
{"ts":1659616440000,"o":22855,"h":22885,"l":22854.5,"c":22885,"v":123.873}
{"ts":1659616500000,"o":22885,"h":22888,"l":22864.5,"c":22864.5,"v":121.588}
{"ts":1659616560000,"o":22864.5,"h":22873,"l":22859,"c":22869.5,"v":145.468}
{"ts":1659616620000,"o":22869.5,"h":22887,"l":22869,"c":22874.5,"v":45.527}
{"ts":1659616680000,"o":22874.5,"h":22885.5,"l":22874,"c":22884.5,"v":60.679}
{"ts":1659616740000,"o":22884.5,"h":22895.5,"l":22880,"c":22883,"v":118.51}
{"ts":1659616800000,"o":22883,"h":22889,"l":22860,"c":22867.5,"v":93.995}
{"ts":1659616860000,"o":22867.5,"h":22874.5,"l":22867.5,"c":22873.5,"v":56.12}
{"ts":1659616920000,"o":22873.5,"h":22874,"l":22853,"c":22861.5,"v":45.347}
{"ts":1659616980000,"o":22861.5,"h":22870.5,"l":22853,"c":22870,"v":55.303}
{"ts":1659617040000,"o":22870,"h":22870.5,"l":22858,"c":22864.5,"v":43.858}
{"ts":1659617100000,"o":22864.5,"h":22865.5,"l":22860,"c":22864.5,"v":28.731}
{"ts":1659617160000,"o":22864.5,"h":22865.5,"l":22857,"c":22857.5,"v":25.483}
{"ts":1659617220000,"o":22857.5,"h":22862.5,"l":22847,"c":22862.5,"v":68.814}
{"ts":1659617280000,"o":22862.5,"h":22874,"l":22862,"c":22874,"v":77.929}
{"ts":1659617340000,"o":22874,"h":22909,"l":22873.5,"c":22903.5,"v":379.511}
{"ts":1659617400000,"o":22903.5,"h":22903.5,"l":22895.5,"c":22895.5,"v":100.6}
{"ts":1659617460000,"o":22895.5,"h":22896,"l":22873.5,"c":22877.5,"v":103.764}
{"ts":1659617520000,"o":22877.5,"h":22890,"l":22877.5,"c":22889.5,"v":33.509}
{"ts":1659617580000,"o":22889.5,"h":22915,"l":22889.5,"c":22904,"v":152.957}
{"ts":1659617640000,"o":22904,"h":22914.5,"l":22896.5,"c":22899.5,"v":66.809}
{"ts":1659617700000,"o":22899.5,"h":22900,"l":22883,"c":22883,"v":61.06}
{"ts":1659617760000,"o":22883,"h":22901,"l":22883,"c":22898,"v":33.971}
{"ts":1659617820000,"o":22898,"h":22898.5,"l":22887.5,"c":22896.5,"v":47.672}
{"ts":1659617880000,"o":22896.5,"h":22900,"l":22889,"c":22889.5,"v":61.471}
{"ts":1659617940000,"o":22889.5,"h":22889.5,"l":22882.5,"c":22884,"v":16.826}
{"ts":1659618000000,"o":22884,"h":22899.5,"l":22883.5,"c":22897,"v":45.42}
{"ts":1659618060000,"o":22897,"h":22897,"l":22878,"c":22881.5,"v":45.791}
{"ts":1659618120000,"o":22881.5,"h":22882,"l":22857.5,"c":22864.5,"v":143.384}
{"ts":1659618180000,"o":22864.5,"h":22871.5,"l":22847.5,"c":22866,"v":134.478}
{"ts":1659618240000,"o":22866,"h":22866,"l":22849,"c":22849.5,"v":71.327}
{"ts":1659618300000,"o":22849.5,"h":22849.5,"l":22828.5,"c":22840,"v":142.758}
{"ts":1659618360000,"o":22840,"h":22864.5,"l":22836,"c":22839,"v":94.41}
{"ts":1659618420000,"o":22839,"h":22844,"l":22830,"c":22830,"v":131.689}
{"ts":1659618480000,"o":22830,"h":22849,"l":22830,"c":22845.5,"v":30.477}
{"ts":1659618540000,"o":22845.5,"h":22847,"l":22841.5,"c":22847,"v":22.095}
{"ts":1659618600000,"o":22847,"h":22895,"l":22841,"c":22895,"v":236.411}
{"ts":1659618660000,"o":22895,"h":22930,"l":22895,"c":22921.5,"v":303.59}
{"ts":1659618720000,"o":22921.5,"h":22935,"l":22911,"c":22927.5,"v":272.125}
{"ts":1659618780000,"o":22927.5,"h":22938,"l":22920,"c":22937.5,"v":127.628}
{"ts":1659618840000,"o":22937.5,"h":22937.5,"l":22924.5,"c":22926.5,"v":72.372}
{"ts":1659618900000,"o":22926.5,"h":22926.5,"l":22915,"c":22917,"v":117.247}
{"ts":1659618960000,"o":22917,"h":22917.5,"l":22881,"c":22885,"v":118.795}
{"ts":1659619020000,"o":22885,"h":22885,"l":22864.5,"c":22872.5,"v":157.51}
{"ts":1659619080000,"o":22872.5,"h":22894.5,"l":22872,"c":22880.5,"v":47.216}
{"ts":1659619140000,"o":22880.5,"h":22892.5,"l":22877,"c":22892.5,"v":31.357}
{"ts":1659619200000,"o":22892.5,"h":22892.5,"l":22877,"c":22877,"v":19.168}
{"ts":1659619260000,"o":22877,"h":22892.5,"l":22877,"c":22888,"v":23.003}
{"ts":1659619320000,"o":22888,"h":22900,"l":22888,"c":22900,"v":54.441}
{"ts":1659619380000,"o":22900,"h":22902.5,"l":22891,"c":22902.5,"v":97.198}
{"ts":1659619440000,"o":22902.5,"h":22926,"l":22902,"c":22926,"v":60.04}
{"ts":1659619500000,"o":22926,"h":22926,"l":22905.5,"c":22905.5,"v":93.423}
{"ts":1659619560000,"o":22905.5,"h":22918,"l":22905.5,"c":22913.5,"v":54.348}
{"ts":1659619620000,"o":22913.5,"h":22915,"l":22905,"c":22910.5,"v":43.864}
{"ts":1659619680000,"o":22910.5,"h":22926.5,"l":22905.5,"c":22922,"v":107.701}
{"ts":1659619740000,"o":22922,"h":22926.5,"l":22906,"c":22924.5,"v":127.34}
{"ts":1659619800000,"o":22924.5,"h":22945,"l":22910.5,"c":22916,"v":336.996}
{"ts":1659619860000,"o":22916,"h":22940.5,"l":22880,"c":22888.5,"v":235.466}
{"ts":1659619920000,"o":22888.5,"h":22959,"l":22887,"c":22959,"v":417.538}
{"ts":1659619980000,"o":22959,"h":22959,"l":22884,"c":22900,"v":174.684}
{"ts":1659620040000,"o":22900,"h":22929.5,"l":22898,"c":22926,"v":78.504}
{"ts":1659620100000,"o":22926,"h":22970,"l":22925.5,"c":22945.5,"v":238.901}
{"ts":1659620160000,"o":22945.5,"h":22965,"l":22928.5,"c":22949.5,"v":194.492}
{"ts":1659620220000,"o":22949.5,"h":22957,"l":22940,"c":22947.5,"v":90.444}
{"ts":1659620280000,"o":22947.5,"h":22947.5,"l":22885,"c":22894.5,"v":292.664}
{"ts":1659620340000,"o":22894.5,"h":22915,"l":22874,"c":22878.5,"v":179.714}
{"ts":1659620400000,"o":22878.5,"h":22921,"l":22878,"c":22911,"v":86.984}
{"ts":1659620460000,"o":22911,"h":22960,"l":22894,"c":22959.5,"v":136.694}
{"ts":1659620520000,"o":22959.5,"h":23049.5,"l":22959.5,"c":23011.5,"v":1741.001}
{"ts":1659620580000,"o":23011.5,"h":23076,"l":23010,"c":23054.5,"v":424.32}
{"ts":1659620640000,"o":23054.5,"h":23081,"l":23050,"c":23073,"v":340.794}
{"ts":1659620700000,"o":23073,"h":23086,"l":23028,"c":23048.5,"v":311.11}
{"ts":1659620760000,"o":23048.5,"h":23093.5,"l":23048.5,"c":23080.5,"v":336.205}
{"ts":1659620820000,"o":23080.5,"h":23080.5,"l":23051,"c":23068.5,"v":288.533}
{"ts":1659620880000,"o":23068.5,"h":23080,"l":23055,"c":23072.5,"v":138.102}
{"ts":1659620940000,"o":23072.5,"h":23122,"l":23066,"c":23110.5,"v":529.74}
{"ts":1659621000000,"o":23110.5,"h":23124.5,"l":23096.5,"c":23108.5,"v":369.299}
{"ts":1659621060000,"o":23108.5,"h":23113.5,"l":23085,"c":23107,"v":274.448}
{"ts":1659621120000,"o":23107,"h":23107.5,"l":23047.5,"c":23065.5,"v":292.075}
{"ts":1659621180000,"o":23065.5,"h":23071.5,"l":23027,"c":23031,"v":389.855}
{"ts":1659621240000,"o":23031,"h":23048,"l":23031,"c":23045,"v":170.26}
{"ts":1659621300000,"o":23045,"h":23062.5,"l":23033.5,"c":23055.5,"v":102.36}
{"ts":1659621360000,"o":23055.5,"h":23076.5,"l":23049.5,"c":23064,"v":173.558}
{"ts":1659621420000,"o":23064,"h":23085,"l":23063.5,"c":23070.5,"v":193.119}
{"ts":1659621480000,"o":23070.5,"h":23075,"l":23053,"c":23065.5,"v":114.974}
{"ts":1659621540000,"o":23065.5,"h":23070.5,"l":23012,"c":23015.5,"v":164.468}
{"ts":1659621600000,"o":23015.5,"h":23043.5,"l":23010,"c":23023.5,"v":227.28}
{"ts":1659621660000,"o":23023.5,"h":23050,"l":23023,"c":23050,"v":145.499}
{"ts":1659621720000,"o":23050,"h":23065,"l":23040.5,"c":23065,"v":127.262}
{"ts":1659621780000,"o":23065,"h":23077.5,"l":23060.5,"c":23071,"v":116.295}
{"ts":1659621840000,"o":23071,"h":23074,"l":23060.5,"c":23073.5,"v":86.337}
{"ts":1659621900000,"o":23073.5,"h":23110,"l":23073.5,"c":23109.5,"v":311.2}
{"ts":1659621960000,"o":23109.5,"h":23116.5,"l":23055.5,"c":23071,"v":181.793}
{"ts":1659622020000,"o":23071,"h":23088,"l":23058,"c":23088,"v":76.955}
{"ts":1659622080000,"o":23088,"h":23090.5,"l":23061,"c":23061,"v":84.831}
{"ts":1659622140000,"o":23061,"h":23076.5,"l":23041,"c":23044,"v":146.99}
{"ts":1659622200000,"o":23044,"h":23049,"l":23022.5,"c":23023,"v":114.273}
{"ts":1659622260000,"o":23023,"h":23050,"l":23006.5,"c":23006.5,"v":136.255}
{"ts":1659622320000,"o":23006.5,"h":23007,"l":22977.5,"c":22994.5,"v":419.763}
{"ts":1659622380000,"o":22994.5,"h":23010,"l":22989.5,"c":22990,"v":147.372}
{"ts":1659622440000,"o":22990,"h":22994,"l":22920,"c":22939.5,"v":542.758}
{"ts":1659622500000,"o":22939.5,"h":22974.5,"l":22892.5,"c":22892.5,"v":760.99}
{"ts":1659622560000,"o":22892.5,"h":22933.5,"l":22875,"c":22889.5,"v":535.379}
{"ts":1659622620000,"o":22889.5,"h":22893,"l":22839.5,"c":22875.5,"v":890.335}
{"ts":1659622680000,"o":22875.5,"h":22890.5,"l":22845.5,"c":22875.5,"v":247.011}
{"ts":1659622740000,"o":22875.5,"h":22895,"l":22875,"c":22882.5,"v":307.58}
{"ts":1659622800000,"o":22882.5,"h":22892.5,"l":22851,"c":22853.5,"v":278.704}
{"ts":1659622860000,"o":22853.5,"h":22875.5,"l":22842,"c":22862,"v":382.933}
{"ts":1659622920000,"o":22862,"h":22903.5,"l":22862,"c":22890.5,"v":215.7}
{"ts":1659622980000,"o":22890.5,"h":22897.5,"l":22870,"c":22897.5,"v":77.021}
{"ts":1659623040000,"o":22897.5,"h":22897.5,"l":22882,"c":22888.5,"v":146.932}
{"ts":1659623100000,"o":22888.5,"h":22888.5,"l":22860,"c":22870,"v":103.503}
{"ts":1659623160000,"o":22870,"h":22898.5,"l":22870,"c":22893.5,"v":88.153}
{"ts":1659623220000,"o":22893.5,"h":22896.5,"l":22878,"c":22891,"v":59.345}
{"ts":1659623280000,"o":22891,"h":22893,"l":22872,"c":22872.5,"v":65.431}
{"ts":1659623340000,"o":22872.5,"h":22872.5,"l":22852,"c":22861.5,"v":84.052}
{"ts":1659623400000,"o":22861.5,"h":22861.5,"l":22808,"c":22829.5,"v":446.472}
{"ts":1659623460000,"o":22829.5,"h":22843.5,"l":22815.5,"c":22828,"v":434.794}
{"ts":1659623520000,"o":22828,"h":22838.5,"l":22815,"c":22829.5,"v":161.441}
{"ts":1659623580000,"o":22829.5,"h":22836.5,"l":22802,"c":22804.5,"v":292.159}
{"ts":1659623640000,"o":22804.5,"h":22816.5,"l":22777,"c":22794.5,"v":755.369}
{"ts":1659623700000,"o":22794.5,"h":22803.5,"l":22782.5,"c":22785,"v":293.856}
{"ts":1659623760000,"o":22785,"h":22808,"l":22783,"c":22802.5,"v":119.928}
{"ts":1659623820000,"o":22802.5,"h":22825.5,"l":22800,"c":22805,"v":290.967}
{"ts":1659623880000,"o":22805,"h":22825,"l":22800,"c":22800,"v":143.807}
{"ts":1659623940000,"o":22800,"h":22801,"l":22790.5,"c":22791,"v":97.538}
{"ts":1659624000000,"o":22791,"h":22798.5,"l":22784,"c":22786,"v":101.904}
{"ts":1659624060000,"o":22786,"h":22822.5,"l":22777.5,"c":22820,"v":125.427}
{"ts":1659624120000,"o":22820,"h":22820,"l":22792,"c":22800.5,"v":101.13}
{"ts":1659624180000,"o":22800.5,"h":22818.5,"l":22800,"c":22818.5,"v":94.8}
{"ts":1659624240000,"o":22818.5,"h":22849,"l":22805.5,"c":22837,"v":191.365}
{"ts":1659624300000,"o":22837,"h":22840,"l":22816,"c":22840,"v":178.074}
{"ts":1659624360000,"o":22840,"h":22858.5,"l":22839.5,"c":22850,"v":326.148}
{"ts":1659624420000,"o":22850,"h":22864.5,"l":22845,"c":22864,"v":221.042}
{"ts":1659624480000,"o":22864,"h":22888,"l":22864,"c":22878,"v":311.874}
{"ts":1659624540000,"o":22878,"h":22878.5,"l":22863.5,"c":22872,"v":61.795}
{"ts":1659624600000,"o":22872,"h":22880,"l":22846,"c":22880,"v":211.432}
{"ts":1659624660000,"o":22880,"h":22880,"l":22861,"c":22867,"v":91.853}
{"ts":1659624720000,"o":22867,"h":22867,"l":22841,"c":22845,"v":78.3}
{"ts":1659624780000,"o":22845,"h":22858,"l":22844.5,"c":22858,"v":44.036}
{"ts":1659624840000,"o":22858,"h":22866,"l":22852,"c":22865.5,"v":33.973}
{"ts":1659624900000,"o":22865.5,"h":22868,"l":22851,"c":22868,"v":30.117}
{"ts":1659624960000,"o":22868,"h":22890,"l":22867.5,"c":22874,"v":102.513}
{"ts":1659625020000,"o":22874,"h":22887,"l":22874,"c":22886.5,"v":50.95}
{"ts":1659625080000,"o":22886.5,"h":22921,"l":22886.5,"c":22911.5,"v":425.593}
{"ts":1659625140000,"o":22911.5,"h":22914.5,"l":22910,"c":22910.5,"v":99.467}
{"ts":1659625200000,"o":22910.5,"h":22921.5,"l":22910.5,"c":22911.5,"v":182.69}
{"ts":1659625260000,"o":22911.5,"h":22915,"l":22893,"c":22893.5,"v":104.55}
{"ts":1659625320000,"o":22893.5,"h":22897.5,"l":22882.5,"c":22882.5,"v":177.909}
{"ts":1659625380000,"o":22882.5,"h":22889,"l":22877.5,"c":22877.5,"v":103.027}
{"ts":1659625440000,"o":22877.5,"h":22905,"l":22877,"c":22905,"v":101.888}
{"ts":1659625500000,"o":22905,"h":22905,"l":22900.5,"c":22904.5,"v":82.384}
{"ts":1659625560000,"o":22904.5,"h":22910,"l":22888,"c":22888,"v":131.358}
{"ts":1659625620000,"o":22888,"h":22900,"l":22888,"c":22891.5,"v":61.496}
{"ts":1659625680000,"o":22891.5,"h":22933,"l":22891.5,"c":22924.5,"v":233.061}
{"ts":1659625740000,"o":22924.5,"h":22924.5,"l":22877,"c":22877.5,"v":96.025}
{"ts":1659625800000,"o":22877.5,"h":22897,"l":22877.5,"c":22890.5,"v":81.415}
{"ts":1659625860000,"o":22890.5,"h":22894,"l":22854,"c":22858.5,"v":156.745}
{"ts":1659625920000,"o":22858.5,"h":22873,"l":22854,"c":22854,"v":101.774}
{"ts":1659625980000,"o":22854,"h":22860.5,"l":22849.5,"c":22858.5,"v":95.26}
{"ts":1659626040000,"o":22858.5,"h":22871,"l":22850,"c":22868.5,"v":66.127}
{"ts":1659626100000,"o":22868.5,"h":22869.5,"l":22848.5,"c":22853,"v":70.767}
{"ts":1659626160000,"o":22853,"h":22856,"l":22848.5,"c":22855.5,"v":49.826}
{"ts":1659626220000,"o":22855.5,"h":22892.5,"l":22855.5,"c":22892.5,"v":88.154}
{"ts":1659626280000,"o":22892.5,"h":22901.5,"l":22882,"c":22886,"v":66.667}
{"ts":1659626340000,"o":22886,"h":22890,"l":22877,"c":22879.5,"v":22.576}
{"ts":1659626400000,"o":22879.5,"h":22911,"l":22879.5,"c":22910.5,"v":89.4}
{"ts":1659626460000,"o":22910.5,"h":22913,"l":22910.5,"c":22912,"v":35.174}
{"ts":1659626520000,"o":22912,"h":22912.5,"l":22891.5,"c":22901,"v":52.004}
{"ts":1659626580000,"o":22901,"h":22903,"l":22890,"c":22890.5,"v":27.077}
{"ts":1659626640000,"o":22890.5,"h":22890.5,"l":22841,"c":22850,"v":259.422}
{"ts":1659626700000,"o":22850,"h":22869.5,"l":22847,"c":22869.5,"v":50.859}
{"ts":1659626760000,"o":22869.5,"h":22879.5,"l":22861,"c":22861,"v":36.1}
{"ts":1659626820000,"o":22861,"h":22861,"l":22846,"c":22846,"v":68.171}
{"ts":1659626880000,"o":22846,"h":22851.5,"l":22821,"c":22830,"v":159.615}
{"ts":1659626940000,"o":22830,"h":22847.5,"l":22830,"c":22846,"v":91.261}
{"ts":1659627000000,"o":22846,"h":22846.5,"l":22837.5,"c":22846,"v":44.869}
{"ts":1659627060000,"o":22846,"h":22853,"l":22832.5,"c":22834.5,"v":41.112}
{"ts":1659627120000,"o":22834.5,"h":22865,"l":22834.5,"c":22865,"v":31.669}
{"ts":1659627180000,"o":22865,"h":22869,"l":22852.5,"c":22857,"v":32.132}
{"ts":1659627240000,"o":22857,"h":22871,"l":22857,"c":22860,"v":44.108}
{"ts":1659627300000,"o":22860,"h":22865,"l":22850,"c":22864.5,"v":22.117}
{"ts":1659627360000,"o":22864.5,"h":22867,"l":22844,"c":22849,"v":33.069}
{"ts":1659627420000,"o":22849,"h":22854.5,"l":22840,"c":22844.5,"v":34.77}
{"ts":1659627480000,"o":22844.5,"h":22845,"l":22806.5,"c":22818,"v":348.09}
{"ts":1659627540000,"o":22818,"h":22818.5,"l":22800.5,"c":22801,"v":105.308}
{"ts":1659627600000,"o":22801,"h":22830,"l":22800.5,"c":22824,"v":109.737}
{"ts":1659627660000,"o":22824,"h":22824,"l":22781,"c":22794.5,"v":305.682}
{"ts":1659627720000,"o":22794.5,"h":22810,"l":22750,"c":22786.5,"v":493.805}
{"ts":1659627780000,"o":22786.5,"h":22794,"l":22780,"c":22791,"v":130.663}
{"ts":1659627840000,"o":22791,"h":22818,"l":22780,"c":22800.5,"v":193.787}
{"ts":1659627900000,"o":22800.5,"h":22816.5,"l":22800.5,"c":22812,"v":152.441}
{"ts":1659627960000,"o":22812,"h":22842,"l":22804,"c":22842,"v":168.274}
{"ts":1659628020000,"o":22842,"h":22865.5,"l":22837.5,"c":22845.5,"v":191.097}
{"ts":1659628080000,"o":22845.5,"h":22845.5,"l":22841,"c":22845,"v":42.741}
{"ts":1659628140000,"o":22845,"h":22860.5,"l":22845,"c":22857.5,"v":79.292}
{"ts":1659628200000,"o":22857.5,"h":22860.5,"l":22832,"c":22860,"v":87.314}
{"ts":1659628260000,"o":22860,"h":22915,"l":22859.5,"c":22915,"v":588.469}
{"ts":1659628320000,"o":22915,"h":22937,"l":22896.5,"c":22912,"v":317.338}
{"ts":1659628380000,"o":22912,"h":22912.5,"l":22910,"c":22910,"v":74.175}
{"ts":1659628440000,"o":22910,"h":22912,"l":22901,"c":22901,"v":148.252}
{"ts":1659628500000,"o":22901,"h":22910.5,"l":22895,"c":22895,"v":70.208}
{"ts":1659628560000,"o":22895,"h":22908.5,"l":22893.5,"c":22908,"v":40.2}
{"ts":1659628620000,"o":22908,"h":22921.5,"l":22904.5,"c":22921,"v":66.92}
{"ts":1659628680000,"o":22921,"h":22925,"l":22911.5,"c":22911.5,"v":85.308}
{"ts":1659628740000,"o":22911.5,"h":22916.5,"l":22910,"c":22915.5,"v":124.473}
{"ts":1659628800000,"o":22915.5,"h":22974,"l":22915.5,"c":22954,"v":451.263}
{"ts":1659628860000,"o":22954,"h":22956,"l":22932,"c":22932,"v":148.854}
{"ts":1659628920000,"o":22932,"h":22932,"l":22905.5,"c":22919,"v":173.783}
{"ts":1659628980000,"o":22919,"h":22919,"l":22901,"c":22901,"v":49.361}
{"ts":1659629040000,"o":22901,"h":22912.5,"l":22896,"c":22896,"v":53.635}
{"ts":1659629100000,"o":22896,"h":22900,"l":22876.5,"c":22876.5,"v":158.857}
{"ts":1659629160000,"o":22876.5,"h":22894,"l":22869,"c":22894,"v":94.021}
{"ts":1659629220000,"o":22894,"h":22919,"l":22894,"c":22912,"v":72.904}
{"ts":1659629280000,"o":22912,"h":22934,"l":22911.5,"c":22929.5,"v":95.406}
{"ts":1659629340000,"o":22929.5,"h":22935,"l":22929.5,"c":22935,"v":60.569}
{"ts":1659629400000,"o":22935,"h":22939,"l":22934.5,"c":22939,"v":32.6}
{"ts":1659629460000,"o":22939,"h":22939,"l":22929.5,"c":22937.5,"v":152.801}
{"ts":1659629520000,"o":22937.5,"h":22938.5,"l":22930.5,"c":22937.5,"v":75.199}
{"ts":1659629580000,"o":22937.5,"h":22963,"l":22937,"c":22953,"v":106.326}
{"ts":1659629640000,"o":22953,"h":22953.5,"l":22934.5,"c":22934.5,"v":43.267}
{"ts":1659629700000,"o":22934.5,"h":22934.5,"l":22921.5,"c":22928,"v":41.031}
{"ts":1659629760000,"o":22928,"h":22928,"l":22914.5,"c":22924.5,"v":36.156}
{"ts":1659629820000,"o":22924.5,"h":22941.5,"l":22924.5,"c":22933.5,"v":21.209}
{"ts":1659629880000,"o":22933.5,"h":22934,"l":22921.5,"c":22929,"v":16.902}
{"ts":1659629940000,"o":22929,"h":22937.5,"l":22924.5,"c":22931.5,"v":30.404}
{"ts":1659630000000,"o":22931.5,"h":22931.5,"l":22922,"c":22924,"v":11.813}
{"ts":1659630060000,"o":22924,"h":22930,"l":22911,"c":22925.5,"v":45.884}
{"ts":1659630120000,"o":22925.5,"h":22944.5,"l":22925,"c":22944.5,"v":87.938}
{"ts":1659630180000,"o":22944.5,"h":22944.5,"l":22932,"c":22940,"v":51.321}
{"ts":1659630240000,"o":22940,"h":22949,"l":22940,"c":22946.5,"v":42.105}
{"ts":1659630300000,"o":22946.5,"h":22946.5,"l":22920,"c":22920,"v":54.447}
{"ts":1659630360000,"o":22920,"h":22920.5,"l":22920,"c":22920.5,"v":16.009}
{"ts":1659630420000,"o":22920.5,"h":22920.5,"l":22920,"c":22920.5,"v":21.524}
{"ts":1659630480000,"o":22920.5,"h":22920.5,"l":22883.5,"c":22890,"v":164.879}
{"ts":1659630540000,"o":22890,"h":22910,"l":22890,"c":22909.5,"v":50.296}
{"ts":1659630600000,"o":22909.5,"h":22913.5,"l":22880,"c":22880.5,"v":79.74}
{"ts":1659630660000,"o":22880.5,"h":22893,"l":22867.5,"c":22868,"v":52.788}
{"ts":1659630720000,"o":22868,"h":22885.5,"l":22866,"c":22869.5,"v":193.014}
{"ts":1659630780000,"o":22869.5,"h":22869.5,"l":22842,"c":22853,"v":299.875}
{"ts":1659630840000,"o":22853,"h":22860,"l":22853,"c":22860,"v":40.539}
{"ts":1659630900000,"o":22860,"h":22866,"l":22845.5,"c":22853.5,"v":103.07}
{"ts":1659630960000,"o":22853.5,"h":22856.5,"l":22840,"c":22848,"v":47.804}
{"ts":1659631020000,"o":22848,"h":22856.5,"l":22847.5,"c":22856.5,"v":24.002}
{"ts":1659631080000,"o":22856.5,"h":22861.5,"l":22851,"c":22851.5,"v":58.838}
{"ts":1659631140000,"o":22851.5,"h":22851.5,"l":22846.5,"c":22850.5,"v":81.959}
{"ts":1659631200000,"o":22850.5,"h":22850.5,"l":22842.5,"c":22843,"v":31.732}
{"ts":1659631260000,"o":22843,"h":22843,"l":22820,"c":22820.5,"v":93.956}
{"ts":1659631320000,"o":22820.5,"h":22842.5,"l":22812.5,"c":22838,"v":101.228}
{"ts":1659631380000,"o":22838,"h":22838.5,"l":22826.5,"c":22832.5,"v":54.662}
{"ts":1659631440000,"o":22832.5,"h":22837.5,"l":22826.5,"c":22837.5,"v":27.576}
{"ts":1659631500000,"o":22837.5,"h":22838,"l":22811,"c":22811,"v":63.025}
{"ts":1659631560000,"o":22811,"h":22811.5,"l":22785,"c":22785,"v":380.29}
{"ts":1659631620000,"o":22785,"h":22785,"l":22550.5,"c":22646,"v":4479.114}
{"ts":1659631680000,"o":22646,"h":22646,"l":22595.5,"c":22613.5,"v":857.08}
{"ts":1659631740000,"o":22613.5,"h":22636.5,"l":22560,"c":22581,"v":1010.124}
{"ts":1659631800000,"o":22581,"h":22621.5,"l":22558.5,"c":22596.5,"v":547.538}
{"ts":1659631860000,"o":22596.5,"h":22633,"l":22587.5,"c":22608.5,"v":469.519}
{"ts":1659631920000,"o":22608.5,"h":22640,"l":22590,"c":22590,"v":397.284}
{"ts":1659631980000,"o":22590,"h":22615.5,"l":22440,"c":22526,"v":2394.36}
{"ts":1659632040000,"o":22526,"h":22582,"l":22522,"c":22572,"v":518.201}
{"ts":1659632100000,"o":22572,"h":22592,"l":22543,"c":22551,"v":425.556}
{"ts":1659632160000,"o":22551,"h":22555,"l":22517,"c":22528.5,"v":185.344}
{"ts":1659632220000,"o":22528.5,"h":22581,"l":22528.5,"c":22572.5,"v":457.238}
{"ts":1659632280000,"o":22572.5,"h":22593,"l":22561,"c":22584.5,"v":310.618}
{"ts":1659632340000,"o":22584.5,"h":22598,"l":22575,"c":22575,"v":185.018}
{"ts":1659632400000,"o":22575,"h":22612,"l":22568.5,"c":22593.5,"v":389.978}
{"ts":1659632460000,"o":22593.5,"h":22622,"l":22593,"c":22615.5,"v":376.638}
{"ts":1659632520000,"o":22615.5,"h":22641.5,"l":22610,"c":22615,"v":342.711}
{"ts":1659632580000,"o":22615,"h":22621.5,"l":22581,"c":22583.5,"v":266.207}
{"ts":1659632640000,"o":22583.5,"h":22583.5,"l":22542,"c":22552,"v":263.159}
{"ts":1659632700000,"o":22552,"h":22590.5,"l":22551.5,"c":22563,"v":251.636}
{"ts":1659632760000,"o":22563,"h":22588,"l":22563,"c":22588,"v":71.61}
{"ts":1659632820000,"o":22588,"h":22605.5,"l":22581,"c":22605.5,"v":185.176}
{"ts":1659632880000,"o":22605.5,"h":22622.5,"l":22602.5,"c":22619,"v":191.11}
{"ts":1659632940000,"o":22619,"h":22619.5,"l":22563,"c":22573,"v":267.303}
{"ts":1659633000000,"o":22573,"h":22580.5,"l":22562,"c":22574,"v":231.118}
{"ts":1659633060000,"o":22574,"h":22591,"l":22564,"c":22565.5,"v":125.609}
{"ts":1659633120000,"o":22565.5,"h":22592,"l":22564.5,"c":22591.5,"v":49.258}
{"ts":1659633180000,"o":22591.5,"h":22603.5,"l":22591.5,"c":22600,"v":145.942}
{"ts":1659633240000,"o":22600,"h":22600,"l":22573,"c":22584,"v":83.157}
{"ts":1659633300000,"o":22584,"h":22603,"l":22584,"c":22599.5,"v":134.657}
{"ts":1659633360000,"o":22599.5,"h":22610.5,"l":22599,"c":22606,"v":50.264}
{"ts":1659633420000,"o":22606,"h":22610.5,"l":22585,"c":22588,"v":215.978}
{"ts":1659633480000,"o":22588,"h":22609.5,"l":22587.5,"c":22609.5,"v":63.746}
{"ts":1659633540000,"o":22609.5,"h":22620,"l":22608.5,"c":22609.5,"v":99.437}
{"ts":1659633600000,"o":22609.5,"h":22610,"l":22575,"c":22585.5,"v":166.939}
{"ts":1659633660000,"o":22585.5,"h":22585.5,"l":22566,"c":22566.5,"v":157.478}
{"ts":1659633720000,"o":22566.5,"h":22583,"l":22566,"c":22573,"v":119.571}
{"ts":1659633780000,"o":22573,"h":22607,"l":22573,"c":22607,"v":76.255}
{"ts":1659633840000,"o":22607,"h":22610,"l":22585,"c":22585.5,"v":114.531}
{"ts":1659633900000,"o":22585.5,"h":22588,"l":22580,"c":22588,"v":49.663}
{"ts":1659633960000,"o":22588,"h":22607.5,"l":22587.5,"c":22597.5,"v":47.783}
{"ts":1659634020000,"o":22597.5,"h":22610,"l":22597,"c":22602,"v":139.39}
{"ts":1659634080000,"o":22602,"h":22647,"l":22602,"c":22621.5,"v":407.123}
{"ts":1659634140000,"o":22621.5,"h":22632.5,"l":22621,"c":22629,"v":90.699}
{"ts":1659634200000,"o":22629,"h":22629.5,"l":22600,"c":22600,"v":106.856}
{"ts":1659634260000,"o":22600,"h":22609,"l":22590,"c":22590,"v":64.275}
{"ts":1659634320000,"o":22590,"h":22615,"l":22590,"c":22597,"v":176.31}
{"ts":1659634380000,"o":22597,"h":22604,"l":22593,"c":22604,"v":84.834}
{"ts":1659634440000,"o":22604,"h":22604,"l":22581,"c":22593.5,"v":124.253}
{"ts":1659634500000,"o":22593.5,"h":22594,"l":22573.5,"c":22580.5,"v":156.967}
{"ts":1659634560000,"o":22580.5,"h":22592.5,"l":22580.5,"c":22592.5,"v":44.389}
{"ts":1659634620000,"o":22592.5,"h":22592.5,"l":22581,"c":22581.5,"v":129.262}
{"ts":1659634680000,"o":22581.5,"h":22581.5,"l":22554.5,"c":22554.5,"v":174.376}
{"ts":1659634740000,"o":22554.5,"h":22588,"l":22554.5,"c":22588,"v":120.553}
{"ts":1659634800000,"o":22588,"h":22599,"l":22578,"c":22599,"v":82.147}
{"ts":1659634860000,"o":22599,"h":22599,"l":22579,"c":22582.5,"v":41.651}
{"ts":1659634920000,"o":22582.5,"h":22587.5,"l":22576.5,"c":22576.5,"v":65.188}
{"ts":1659634980000,"o":22576.5,"h":22577,"l":22574,"c":22574,"v":30.691}
{"ts":1659635040000,"o":22574,"h":22583,"l":22574,"c":22583,"v":34.994}
{"ts":1659635100000,"o":22583,"h":22591,"l":22582.5,"c":22587,"v":68.808}
{"ts":1659635160000,"o":22587,"h":22590,"l":22586.5,"c":22590,"v":31.539}
{"ts":1659635220000,"o":22590,"h":22596,"l":22589.5,"c":22596,"v":71.866}
{"ts":1659635280000,"o":22596,"h":22599,"l":22586,"c":22598.5,"v":37.937}
{"ts":1659635340000,"o":22598.5,"h":22606.5,"l":22595.5,"c":22606,"v":62.882}
{"ts":1659635400000,"o":22606,"h":22614,"l":22606,"c":22613.5,"v":97.406}
{"ts":1659635460000,"o":22613.5,"h":22639.5,"l":22613.5,"c":22614.5,"v":231.459}
{"ts":1659635520000,"o":22614.5,"h":22614.5,"l":22599.5,"c":22600,"v":26.456}
{"ts":1659635580000,"o":22600,"h":22610,"l":22599.5,"c":22610,"v":23.685}
{"ts":1659635640000,"o":22610,"h":22611,"l":22609.5,"c":22611,"v":17.616}
{"ts":1659635700000,"o":22611,"h":22614,"l":22605.5,"c":22606,"v":19.853}
{"ts":1659635760000,"o":22606,"h":22615.5,"l":22605.5,"c":22612,"v":33.416}
{"ts":1659635820000,"o":22612,"h":22622,"l":22611.5,"c":22622,"v":52.705}
{"ts":1659635880000,"o":22622,"h":22622,"l":22620,"c":22620,"v":22.006}
{"ts":1659635940000,"o":22620,"h":22620.5,"l":22612.5,"c":22620,"v":32.605}
{"ts":1659636000000,"o":22620,"h":22629,"l":22620,"c":22627.5,"v":65.065}
{"ts":1659636060000,"o":22627.5,"h":22627.5,"l":22608,"c":22612,"v":54.401}
{"ts":1659636120000,"o":22612,"h":22620,"l":22611.5,"c":22618,"v":35.621}
{"ts":1659636180000,"o":22618,"h":22624,"l":22618,"c":22622.5,"v":37.342}
{"ts":1659636240000,"o":22622.5,"h":22623,"l":22603.5,"c":22608,"v":41.664}
{"ts":1659636300000,"o":22608,"h":22622,"l":22608,"c":22620,"v":17.194}
{"ts":1659636360000,"o":22620,"h":22620.5,"l":22608,"c":22608.5,"v":23.694}
{"ts":1659636420000,"o":22608.5,"h":22608.5,"l":22583,"c":22589.5,"v":67.027}
{"ts":1659636480000,"o":22589.5,"h":22590,"l":22580.5,"c":22580.5,"v":96.1}
{"ts":1659636540000,"o":22580.5,"h":22581,"l":22560.5,"c":22565,"v":82.16}
{"ts":1659636600000,"o":22565,"h":22565,"l":22516,"c":22539,"v":566.639}
{"ts":1659636660000,"o":22539,"h":22539.5,"l":22512,"c":22524.5,"v":277.255}
{"ts":1659636720000,"o":22524.5,"h":22559,"l":22516,"c":22516,"v":226.335}
{"ts":1659636780000,"o":22516,"h":22545,"l":22350,"c":22437.5,"v":3560.7}
{"ts":1659636840000,"o":22437.5,"h":22460.5,"l":22421.5,"c":22453.5,"v":628.83}
{"ts":1659636900000,"o":22453.5,"h":22489,"l":22453,"c":22485.5,"v":288.351}
{"ts":1659636960000,"o":22485.5,"h":22488.5,"l":22471,"c":22471.5,"v":88.088}
{"ts":1659637020000,"o":22471.5,"h":22471.5,"l":22449,"c":22470,"v":200.268}
{"ts":1659637080000,"o":22470,"h":22492,"l":22465.5,"c":22492,"v":76.831}
{"ts":1659637140000,"o":22492,"h":22512,"l":22483,"c":22512,"v":318.737}
{"ts":1659637200000,"o":22512,"h":22525.5,"l":22497,"c":22514.5,"v":103.682}
{"ts":1659637260000,"o":22514.5,"h":22519.5,"l":22500.5,"c":22511,"v":87.52}
{"ts":1659637320000,"o":22511,"h":22530.5,"l":22502,"c":22530,"v":74.371}
{"ts":1659637380000,"o":22530,"h":22584.5,"l":22523,"c":22547,"v":517.102}
{"ts":1659637440000,"o":22547,"h":22570,"l":22535,"c":22557.5,"v":111.251}
{"ts":1659637500000,"o":22557.5,"h":22557.5,"l":22548,"c":22554,"v":66.351}
{"ts":1659637560000,"o":22554,"h":22579,"l":22543,"c":22561,"v":127.438}
{"ts":1659637620000,"o":22561,"h":22580,"l":22559,"c":22580,"v":74.202}
{"ts":1659637680000,"o":22580,"h":22598,"l":22566,"c":22580,"v":262.593}
{"ts":1659637740000,"o":22580,"h":22590,"l":22574,"c":22578,"v":54.874}
{"ts":1659637800000,"o":22578,"h":22632,"l":22578,"c":22632,"v":289.097}
{"ts":1659637860000,"o":22632,"h":22683.5,"l":22632,"c":22662.5,"v":602.072}
{"ts":1659637920000,"o":22662.5,"h":22703,"l":22660,"c":22686,"v":360.981}
{"ts":1659637980000,"o":22686,"h":22686,"l":22632,"c":22653.5,"v":353.368}
{"ts":1659638040000,"o":22653.5,"h":22659,"l":22616.5,"c":22651.5,"v":234.802}
{"ts":1659638100000,"o":22651.5,"h":22651.5,"l":22614,"c":22623.5,"v":123.962}
{"ts":1659638160000,"o":22623.5,"h":22629.5,"l":22582,"c":22583,"v":179.944}
{"ts":1659638220000,"o":22583,"h":22606.5,"l":22582.5,"c":22590,"v":133.424}
{"ts":1659638280000,"o":22590,"h":22607,"l":22589.5,"c":22598.5,"v":64.245}
{"ts":1659638340000,"o":22598.5,"h":22618,"l":22595,"c":22595,"v":110.242}
{"ts":1659638400000,"o":22595,"h":22600,"l":22545,"c":22545,"v":99.031}
{"ts":1659638460000,"o":22545,"h":22548.5,"l":22511.5,"c":22542,"v":533.831}
{"ts":1659638520000,"o":22542,"h":22560,"l":22541.5,"c":22551.5,"v":148.477}
{"ts":1659638580000,"o":22551.5,"h":22557,"l":22521,"c":22521,"v":113.581}
{"ts":1659638640000,"o":22521,"h":22527,"l":22515,"c":22515.5,"v":138.287}
{"ts":1659638700000,"o":22515.5,"h":22518.5,"l":22489.5,"c":22490,"v":190.359}
{"ts":1659638760000,"o":22490,"h":22498,"l":22470.5,"c":22498,"v":132.034}
{"ts":1659638820000,"o":22498,"h":22535,"l":22495.5,"c":22520.5,"v":174.573}
{"ts":1659638880000,"o":22520.5,"h":22543,"l":22520,"c":22530.5,"v":153.136}
{"ts":1659638940000,"o":22530.5,"h":22542,"l":22512,"c":22538.5,"v":103.7}
{"ts":1659639000000,"o":22538.5,"h":22538.5,"l":22517,"c":22526,"v":113.59}
{"ts":1659639060000,"o":22526,"h":22557,"l":22525.5,"c":22550.5,"v":272.772}
{"ts":1659639120000,"o":22550.5,"h":22573.5,"l":22550,"c":22550.5,"v":317.09}
{"ts":1659639180000,"o":22550.5,"h":22561.5,"l":22536.5,"c":22547,"v":55.645}
{"ts":1659639240000,"o":22547,"h":22549,"l":22534.5,"c":22549,"v":39.473}
{"ts":1659639300000,"o":22549,"h":22549,"l":22503,"c":22519,"v":94.803}
{"ts":1659639360000,"o":22519,"h":22530,"l":22518.5,"c":22530,"v":20.648}
{"ts":1659639420000,"o":22530,"h":22540,"l":22529.5,"c":22534.5,"v":24.637}
{"ts":1659639480000,"o":22534.5,"h":22546.5,"l":22530.5,"c":22543.5,"v":42.768}
{"ts":1659639540000,"o":22543.5,"h":22553.5,"l":22531.5,"c":22531.5,"v":47.612}
{"ts":1659639600000,"o":22531.5,"h":22537,"l":22523.5,"c":22537,"v":34.865}
{"ts":1659639660000,"o":22537,"h":22540.5,"l":22536,"c":22540.5,"v":19.043}
{"ts":1659639720000,"o":22540.5,"h":22540.5,"l":22525.5,"c":22527,"v":65.276}
{"ts":1659639780000,"o":22527,"h":22527.5,"l":22489.5,"c":22514.5,"v":249.624}
{"ts":1659639840000,"o":22514.5,"h":22548,"l":22514,"c":22543,"v":77.272}
{"ts":1659639900000,"o":22543,"h":22543.5,"l":22525,"c":22530.5,"v":45.301}
{"ts":1659639960000,"o":22530.5,"h":22530.5,"l":22510.5,"c":22524.5,"v":34.356}
{"ts":1659640020000,"o":22524.5,"h":22530.5,"l":22519.5,"c":22527,"v":29.158}
{"ts":1659640080000,"o":22527,"h":22544.5,"l":22519.5,"c":22542,"v":38.437}
{"ts":1659640140000,"o":22542,"h":22552,"l":22541.5,"c":22549.5,"v":85.947}
{"ts":1659640200000,"o":22549.5,"h":22571.5,"l":22540,"c":22571,"v":49.031}
{"ts":1659640260000,"o":22571,"h":22600,"l":22562.5,"c":22585,"v":147.724}
{"ts":1659640320000,"o":22585,"h":22597,"l":22575,"c":22592,"v":43.652}
{"ts":1659640380000,"o":22592,"h":22619,"l":22592,"c":22600,"v":130.469}
{"ts":1659640440000,"o":22600,"h":22600.5,"l":22585,"c":22593.5,"v":50.193}
{"ts":1659640500000,"o":22593.5,"h":22603,"l":22581,"c":22602.5,"v":94.42}
{"ts":1659640560000,"o":22602.5,"h":22614.5,"l":22600.5,"c":22602,"v":67.373}
{"ts":1659640620000,"o":22602,"h":22613.5,"l":22600.5,"c":22608.5,"v":38.766}
{"ts":1659640680000,"o":22608.5,"h":22615,"l":22601.5,"c":22605,"v":100.202}
{"ts":1659640740000,"o":22605,"h":22626,"l":22605,"c":22616,"v":60.169}
{"ts":1659640800000,"o":22616,"h":22616,"l":22574,"c":22579.5,"v":69.352}
{"ts":1659640860000,"o":22579.5,"h":22590.5,"l":22579.5,"c":22589.5,"v":41.068}
{"ts":1659640920000,"o":22589.5,"h":22597,"l":22580,"c":22580.5,"v":65.223}
{"ts":1659640980000,"o":22580.5,"h":22580.5,"l":22559.5,"c":22575,"v":95.179}
{"ts":1659641040000,"o":22575,"h":22587,"l":22574.5,"c":22577,"v":77.445}
{"ts":1659641100000,"o":22577,"h":22577,"l":22566.5,"c":22574,"v":44.95}
{"ts":1659641160000,"o":22574,"h":22587,"l":22573.5,"c":22582,"v":12.171}
{"ts":1659641220000,"o":22582,"h":22582,"l":22568,"c":22568.5,"v":14.443}
{"ts":1659641280000,"o":22568.5,"h":22581,"l":22568,"c":22575,"v":31.36}
{"ts":1659641340000,"o":22575,"h":22577.5,"l":22575,"c":22575.5,"v":8.089}
{"ts":1659641400000,"o":22575.5,"h":22579,"l":22555,"c":22555,"v":42.313}
{"ts":1659641460000,"o":22555,"h":22562,"l":22550,"c":22559.5,"v":21.115}
{"ts":1659641520000,"o":22559.5,"h":22571,"l":22549.5,"c":22550,"v":72.004}
{"ts":1659641580000,"o":22550,"h":22550,"l":22505,"c":22505.5,"v":173.104}
{"ts":1659641640000,"o":22505.5,"h":22505.5,"l":22483,"c":22497.5,"v":184.923}
{"ts":1659641700000,"o":22497.5,"h":22512,"l":22486,"c":22500,"v":105.66}
{"ts":1659641760000,"o":22500,"h":22513.5,"l":22485,"c":22485,"v":103.565}
{"ts":1659641820000,"o":22485,"h":22504,"l":22459.5,"c":22504,"v":209.882}
{"ts":1659641880000,"o":22504,"h":22504,"l":22474.5,"c":22487,"v":118.046}
{"ts":1659641940000,"o":22487,"h":22500,"l":22473,"c":22473.5,"v":109.192}
{"ts":1659642000000,"o":22473.5,"h":22474,"l":22463.5,"c":22469.5,"v":72.792}
{"ts":1659642060000,"o":22469.5,"h":22469.5,"l":22437,"c":22455,"v":258.312}
{"ts":1659642120000,"o":22455,"h":22473.5,"l":22450.5,"c":22468.5,"v":103.224}
{"ts":1659642180000,"o":22468.5,"h":22485,"l":22463.5,"c":22475.5,"v":359.973}
{"ts":1659642240000,"o":22475.5,"h":22478,"l":22453.5,"c":22463,"v":71.496}
{"ts":1659642300000,"o":22463,"h":22485.5,"l":22456.5,"c":22462.5,"v":122.574}
{"ts":1659642360000,"o":22462.5,"h":22477.5,"l":22455,"c":22455.5,"v":80.052}
{"ts":1659642420000,"o":22455.5,"h":22471,"l":22455,"c":22461,"v":47.49}
{"ts":1659642480000,"o":22461,"h":22461.5,"l":22437.5,"c":22447,"v":72.881}
{"ts":1659642540000,"o":22447,"h":22452.5,"l":22406.5,"c":22413.5,"v":328.661}
{"ts":1659642600000,"o":22413.5,"h":22459,"l":22411,"c":22456.5,"v":158.355}
{"ts":1659642660000,"o":22456.5,"h":22459,"l":22440,"c":22451.5,"v":46.633}
{"ts":1659642720000,"o":22451.5,"h":22451.5,"l":22430,"c":22440,"v":162.626}
{"ts":1659642780000,"o":22440,"h":22456.5,"l":22439.5,"c":22453,"v":56.27}
{"ts":1659642840000,"o":22453,"h":22477.5,"l":22452.5,"c":22474.5,"v":148.609}
{"ts":1659642900000,"o":22474.5,"h":22474.5,"l":22443,"c":22455.5,"v":49.939}
{"ts":1659642960000,"o":22455.5,"h":22467,"l":22452,"c":22467,"v":32.963}
{"ts":1659643020000,"o":22467,"h":22485,"l":22466.5,"c":22475.5,"v":103.053}
{"ts":1659643080000,"o":22475.5,"h":22485.5,"l":22467,"c":22472,"v":136.041}
{"ts":1659643140000,"o":22472,"h":22472,"l":22440,"c":22440,"v":59.341}
{"ts":1659643200000,"o":22440,"h":22463.5,"l":22440,"c":22441.5,"v":95.373}
{"ts":1659643260000,"o":22441.5,"h":22482.5,"l":22441,"c":22482.5,"v":92.967}
{"ts":1659643320000,"o":22482.5,"h":22492.5,"l":22465,"c":22469,"v":177.32}
{"ts":1659643380000,"o":22469,"h":22476,"l":22469,"c":22476,"v":34.271}
{"ts":1659643440000,"o":22476,"h":22478,"l":22468.5,"c":22471.5,"v":21.536}
{"ts":1659643500000,"o":22471.5,"h":22484.5,"l":22468.5,"c":22469.5,"v":80.862}
{"ts":1659643560000,"o":22469.5,"h":22481.5,"l":22469.5,"c":22481.5,"v":11.266}
{"ts":1659643620000,"o":22481.5,"h":22500.5,"l":22481,"c":22500.5,"v":121.243}
{"ts":1659643680000,"o":22500.5,"h":22518.5,"l":22500,"c":22505.5,"v":154.699}
{"ts":1659643740000,"o":22505.5,"h":22512,"l":22505.5,"c":22505.5,"v":53.044}
{"ts":1659643800000,"o":22505.5,"h":22506,"l":22493.5,"c":22502,"v":55.007}
{"ts":1659643860000,"o":22502,"h":22502,"l":22491,"c":22496,"v":55.783}
{"ts":1659643920000,"o":22496,"h":22496.5,"l":22496,"c":22496.5,"v":22.911}
{"ts":1659643980000,"o":22496.5,"h":22496.5,"l":22472.5,"c":22472.5,"v":68.438}
{"ts":1659644040000,"o":22472.5,"h":22485,"l":22472.5,"c":22484.5,"v":26.856}
{"ts":1659644100000,"o":22484.5,"h":22484.5,"l":22470,"c":22477.5,"v":59.397}
{"ts":1659644160000,"o":22477.5,"h":22478,"l":22459.5,"c":22464.5,"v":45.601}
{"ts":1659644220000,"o":22464.5,"h":22477.5,"l":22439,"c":22459,"v":96.106}
{"ts":1659644280000,"o":22459,"h":22483,"l":22458.5,"c":22483,"v":34.395}
{"ts":1659644340000,"o":22483,"h":22483,"l":22474,"c":22474,"v":24.881}
{"ts":1659644400000,"o":22474,"h":22484.5,"l":22474,"c":22484,"v":40.456}
{"ts":1659644460000,"o":22484,"h":22484,"l":22480,"c":22480,"v":36.466}
{"ts":1659644520000,"o":22480,"h":22500,"l":22480,"c":22500,"v":49.852}
{"ts":1659644580000,"o":22500,"h":22514,"l":22498.5,"c":22498.5,"v":81.716}
{"ts":1659644640000,"o":22498.5,"h":22513.5,"l":22498.5,"c":22510,"v":88.71}
{"ts":1659644700000,"o":22510,"h":22514,"l":22509,"c":22509.5,"v":39.058}
{"ts":1659644760000,"o":22509.5,"h":22509.5,"l":22490.5,"c":22498.5,"v":55.648}
{"ts":1659644820000,"o":22498.5,"h":22503.5,"l":22498.5,"c":22503.5,"v":16.786}
{"ts":1659644880000,"o":22503.5,"h":22504.5,"l":22497,"c":22504,"v":12.94}
{"ts":1659644940000,"o":22504,"h":22505.5,"l":22497,"c":22503,"v":42.936}
{"ts":1659645000000,"o":22503,"h":22508,"l":22500,"c":22505,"v":24.749}
{"ts":1659645060000,"o":22505,"h":22505.5,"l":22497,"c":22497,"v":33.231}
{"ts":1659645120000,"o":22497,"h":22503.5,"l":22497,"c":22497.5,"v":28.103}
{"ts":1659645180000,"o":22497.5,"h":22499,"l":22489,"c":22498.5,"v":40.871}
{"ts":1659645240000,"o":22498.5,"h":22524.5,"l":22498.5,"c":22523,"v":81.382}
{"ts":1659645300000,"o":22523,"h":22548,"l":22523,"c":22538,"v":159.077}
{"ts":1659645360000,"o":22538,"h":22538,"l":22526.5,"c":22533.5,"v":62.998}
{"ts":1659645420000,"o":22533.5,"h":22536,"l":22524,"c":22531.5,"v":48.148}
{"ts":1659645480000,"o":22531.5,"h":22532,"l":22530,"c":22532,"v":20.942}
{"ts":1659645540000,"o":22532,"h":22532,"l":22513.5,"c":22518.5,"v":38.56}
{"ts":1659645600000,"o":22518.5,"h":22519,"l":22516,"c":22516,"v":17.272}
{"ts":1659645660000,"o":22516,"h":22529.5,"l":22516,"c":22529.5,"v":32.007}
{"ts":1659645720000,"o":22529.5,"h":22538,"l":22521,"c":22524.5,"v":43.872}
{"ts":1659645780000,"o":22524.5,"h":22529.5,"l":22516.5,"c":22521,"v":25.739}
{"ts":1659645840000,"o":22521,"h":22529,"l":22518,"c":22518.5,"v":21.843}
{"ts":1659645900000,"o":22518.5,"h":22532,"l":22518,"c":22531.5,"v":22.899}
{"ts":1659645960000,"o":22531.5,"h":22538,"l":22520.5,"c":22520.5,"v":35.641}
{"ts":1659646020000,"o":22520.5,"h":22524.5,"l":22519.5,"c":22523.5,"v":20.17}
{"ts":1659646080000,"o":22523.5,"h":22523.5,"l":22523,"c":22523,"v":12.897}
{"ts":1659646140000,"o":22523,"h":22523,"l":22493,"c":22493,"v":92.468}
{"ts":1659646200000,"o":22493,"h":22493.5,"l":22483.5,"c":22483.5,"v":41.751}
{"ts":1659646260000,"o":22483.5,"h":22487,"l":22478.5,"c":22479,"v":82.701}
{"ts":1659646320000,"o":22479,"h":22511,"l":22479,"c":22500,"v":63.708}
{"ts":1659646380000,"o":22500,"h":22527.5,"l":22500,"c":22520,"v":46.314}
{"ts":1659646440000,"o":22520,"h":22535,"l":22520,"c":22532,"v":78.628}
{"ts":1659646500000,"o":22532,"h":22534,"l":22517,"c":22517,"v":19.982}
{"ts":1659646560000,"o":22517,"h":22534,"l":22517,"c":22520.5,"v":25.313}
{"ts":1659646620000,"o":22520.5,"h":22520.5,"l":22501.5,"c":22502,"v":38.631}
{"ts":1659646680000,"o":22502,"h":22502,"l":22462,"c":22488,"v":83.202}
{"ts":1659646740000,"o":22488,"h":22502,"l":22488,"c":22501.5,"v":53.41}
{"ts":1659646800000,"o":22501.5,"h":22512.5,"l":22501.5,"c":22512.5,"v":16.698}
{"ts":1659646860000,"o":22512.5,"h":22512.5,"l":22489,"c":22504,"v":83.767}
{"ts":1659646920000,"o":22504,"h":22524.5,"l":22504,"c":22524.5,"v":41.714}
{"ts":1659646980000,"o":22524.5,"h":22533.5,"l":22516,"c":22531.5,"v":27.19}
{"ts":1659647040000,"o":22531.5,"h":22549.5,"l":22526,"c":22539,"v":87.645}
{"ts":1659647100000,"o":22539,"h":22542.5,"l":22538.5,"c":22539,"v":49.063}
{"ts":1659647160000,"o":22539,"h":22560.5,"l":22538.5,"c":22543.5,"v":117.05}
{"ts":1659647220000,"o":22543.5,"h":22543.5,"l":22523,"c":22528,"v":45.802}
{"ts":1659647280000,"o":22528,"h":22532,"l":22527.5,"c":22532,"v":18.985}
{"ts":1659647340000,"o":22532,"h":22532,"l":22531.5,"c":22531.5,"v":13.754}
{"ts":1659647400000,"o":22531.5,"h":22532,"l":22505,"c":22510.5,"v":123.356}
{"ts":1659647460000,"o":22510.5,"h":22519,"l":22510,"c":22518.5,"v":19.286}
{"ts":1659647520000,"o":22518.5,"h":22523,"l":22518,"c":22523,"v":12.853}
{"ts":1659647580000,"o":22523,"h":22525,"l":22522.5,"c":22524.5,"v":9.473}
{"ts":1659647640000,"o":22524.5,"h":22525,"l":22481,"c":22496.5,"v":193.368}
{"ts":1659647700000,"o":22496.5,"h":22496.5,"l":22462.5,"c":22479.5,"v":210.798}
{"ts":1659647760000,"o":22479.5,"h":22482.5,"l":22476.5,"c":22477,"v":58.675}
{"ts":1659647820000,"o":22477,"h":22493,"l":22477,"c":22493,"v":21.497}
{"ts":1659647880000,"o":22493,"h":22520.5,"l":22492.5,"c":22497.5,"v":121.56}
{"ts":1659647940000,"o":22497.5,"h":22497.5,"l":22490.5,"c":22494,"v":7.5}
{"ts":1659648000000,"o":22494,"h":22497,"l":22493.5,"c":22496.5,"v":8.207}
{"ts":1659648060000,"o":22496.5,"h":22507.5,"l":22496.5,"c":22497,"v":48.335}
{"ts":1659648120000,"o":22497,"h":22514.5,"l":22497,"c":22513.5,"v":33.783}
{"ts":1659648180000,"o":22513.5,"h":22528.5,"l":22513.5,"c":22522.5,"v":128.057}
{"ts":1659648240000,"o":22522.5,"h":22525,"l":22503,"c":22503,"v":32.302}
{"ts":1659648300000,"o":22503,"h":22515.5,"l":22503,"c":22515.5,"v":5.741}
{"ts":1659648360000,"o":22515.5,"h":22522,"l":22515,"c":22520,"v":6.741}
{"ts":1659648420000,"o":22520,"h":22520.5,"l":22519,"c":22519.5,"v":7.979}
{"ts":1659648480000,"o":22519.5,"h":22525,"l":22513,"c":22517.5,"v":39.141}
{"ts":1659648540000,"o":22517.5,"h":22520,"l":22517.5,"c":22518.5,"v":8.58}
{"ts":1659648600000,"o":22518.5,"h":22520,"l":22518,"c":22520,"v":4.477}
{"ts":1659648660000,"o":22520,"h":22521,"l":22519.5,"c":22521,"v":5.958}
{"ts":1659648720000,"o":22521,"h":22521,"l":22519.5,"c":22519.5,"v":21.371}
{"ts":1659648780000,"o":22519.5,"h":22520,"l":22518,"c":22520,"v":20.005}
{"ts":1659648840000,"o":22520,"h":22522,"l":22519.5,"c":22521.5,"v":4.435}
{"ts":1659648900000,"o":22521.5,"h":22522,"l":22521.5,"c":22522,"v":5.994}
{"ts":1659648960000,"o":22522,"h":22529,"l":22517.5,"c":22521.5,"v":77.134}
{"ts":1659649020000,"o":22521.5,"h":22521.5,"l":22506,"c":22506,"v":24.476}
{"ts":1659649080000,"o":22506,"h":22506.5,"l":22495.5,"c":22498,"v":58.225}
{"ts":1659649140000,"o":22498,"h":22498,"l":22487.5,"c":22490,"v":21.843}
{"ts":1659649200000,"o":22490,"h":22490.5,"l":22482,"c":22485.5,"v":32.722}
{"ts":1659649260000,"o":22485.5,"h":22486,"l":22482.5,"c":22485.5,"v":33.194}
{"ts":1659649320000,"o":22485.5,"h":22492.5,"l":22485.5,"c":22490.5,"v":16.09}
{"ts":1659649380000,"o":22490.5,"h":22493.5,"l":22486,"c":22493.5,"v":15.497}
{"ts":1659649440000,"o":22493.5,"h":22521.5,"l":22493,"c":22521,"v":88.719}
{"ts":1659649500000,"o":22521,"h":22521.5,"l":22521,"c":22521.5,"v":14.204}
{"ts":1659649560000,"o":22521.5,"h":22527,"l":22521,"c":22527,"v":36.419}
{"ts":1659649620000,"o":22527,"h":22530,"l":22526.5,"c":22530,"v":34.259}
{"ts":1659649680000,"o":22530,"h":22531,"l":22521.5,"c":22521.5,"v":40.443}
{"ts":1659649740000,"o":22521.5,"h":22527.5,"l":22521.5,"c":22525.5,"v":22.068}
{"ts":1659649800000,"o":22525.5,"h":22526,"l":22522,"c":22523,"v":3.649}
{"ts":1659649860000,"o":22523,"h":22524.5,"l":22522.5,"c":22524.5,"v":5.357}
{"ts":1659649920000,"o":22524.5,"h":22525,"l":22489,"c":22494,"v":159.3}
{"ts":1659649980000,"o":22494,"h":22502,"l":22493.5,"c":22502,"v":49.266}
{"ts":1659650040000,"o":22502,"h":22505.5,"l":22501.5,"c":22505.5,"v":29.293}
{"ts":1659650100000,"o":22505.5,"h":22505.5,"l":22494,"c":22494.5,"v":14.928}
{"ts":1659650160000,"o":22494.5,"h":22494.5,"l":22490,"c":22493,"v":10.547}
{"ts":1659650220000,"o":22493,"h":22493.5,"l":22493,"c":22493.5,"v":10.64}
{"ts":1659650280000,"o":22493.5,"h":22493.5,"l":22476.5,"c":22480.5,"v":53.964}
{"ts":1659650340000,"o":22480.5,"h":22484,"l":22480,"c":22484,"v":13.766}
{"ts":1659650400000,"o":22484,"h":22484,"l":22475,"c":22478,"v":49.538}
{"ts":1659650460000,"o":22478,"h":22505,"l":22477.5,"c":22502,"v":42.476}
{"ts":1659650520000,"o":22502,"h":22515,"l":22501.5,"c":22509,"v":15.929}
{"ts":1659650580000,"o":22509,"h":22509.5,"l":22482,"c":22482.5,"v":65.675}
{"ts":1659650640000,"o":22482.5,"h":22495,"l":22476.5,"c":22490,"v":22.455}
{"ts":1659650700000,"o":22490,"h":22505.5,"l":22489.5,"c":22505.5,"v":21.562}
{"ts":1659650760000,"o":22505.5,"h":22519.5,"l":22495,"c":22498,"v":88.16}
{"ts":1659650820000,"o":22498,"h":22509,"l":22485,"c":22485.5,"v":44.943}
{"ts":1659650880000,"o":22485.5,"h":22503,"l":22485.5,"c":22491.5,"v":74.068}
{"ts":1659650940000,"o":22491.5,"h":22492.5,"l":22485,"c":22492.5,"v":10.039}
{"ts":1659651000000,"o":22492.5,"h":22494.5,"l":22474,"c":22478,"v":30.177}
{"ts":1659651060000,"o":22478,"h":22478.5,"l":22435,"c":22446.5,"v":153.362}
{"ts":1659651120000,"o":22446.5,"h":22459.5,"l":22445,"c":22451.5,"v":55.159}
{"ts":1659651180000,"o":22451.5,"h":22473,"l":22451,"c":22471,"v":38.364}
{"ts":1659651240000,"o":22471,"h":22475,"l":22467,"c":22467,"v":26.387}
{"ts":1659651300000,"o":22467,"h":22519.5,"l":22467,"c":22519.5,"v":106.162}
{"ts":1659651360000,"o":22519.5,"h":22538,"l":22505,"c":22518,"v":173.207}
{"ts":1659651420000,"o":22518,"h":22524.5,"l":22516,"c":22524.5,"v":86.232}
{"ts":1659651480000,"o":22524.5,"h":22524.5,"l":22505,"c":22514,"v":79.363}
{"ts":1659651540000,"o":22514,"h":22514,"l":22506,"c":22506.5,"v":54.106}
{"ts":1659651600000,"o":22506.5,"h":22531.5,"l":22496,"c":22531,"v":65.882}
{"ts":1659651660000,"o":22531,"h":22537.5,"l":22519.5,"c":22536.5,"v":53.199}
{"ts":1659651720000,"o":22536.5,"h":22575.5,"l":22536.5,"c":22559,"v":190.246}
{"ts":1659651780000,"o":22559,"h":22559,"l":22542,"c":22542.5,"v":45.864}
{"ts":1659651840000,"o":22542.5,"h":22548,"l":22537.5,"c":22544,"v":51.694}
{"ts":1659651900000,"o":22544,"h":22558.5,"l":22538.5,"c":22556.5,"v":70.235}
{"ts":1659651960000,"o":22556.5,"h":22556.5,"l":22529.5,"c":22544.5,"v":45.945}
{"ts":1659652020000,"o":22544.5,"h":22551,"l":22544.5,"c":22545,"v":21.245}
{"ts":1659652080000,"o":22545,"h":22555,"l":22545,"c":22550,"v":19.941}
{"ts":1659652140000,"o":22550,"h":22550,"l":22540,"c":22540,"v":39.912}
{"ts":1659652200000,"o":22540,"h":22570,"l":22540,"c":22565.5,"v":55.879}
{"ts":1659652260000,"o":22565.5,"h":22604.5,"l":22560,"c":22576,"v":268.174}
{"ts":1659652320000,"o":22576,"h":22576,"l":22564,"c":22564.5,"v":34.16}
{"ts":1659652380000,"o":22564.5,"h":22572,"l":22564,"c":22566.5,"v":49.471}
{"ts":1659652440000,"o":22566.5,"h":22567,"l":22561,"c":22561,"v":14.587}
{"ts":1659652500000,"o":22561,"h":22577,"l":22561,"c":22563,"v":27.702}
{"ts":1659652560000,"o":22563,"h":22563,"l":22555,"c":22555,"v":17.361}
{"ts":1659652620000,"o":22555,"h":22575,"l":22555,"c":22564,"v":23.417}
{"ts":1659652680000,"o":22564,"h":22571.5,"l":22557.5,"c":22571.5,"v":12.65}
{"ts":1659652740000,"o":22571.5,"h":22600,"l":22570,"c":22586.5,"v":147.375}
{"ts":1659652800000,"o":22586.5,"h":22600,"l":22582.5,"c":22595.5,"v":81.813}
{"ts":1659652860000,"o":22595.5,"h":22597.5,"l":22576,"c":22589.5,"v":222.652}
{"ts":1659652920000,"o":22589.5,"h":22593.5,"l":22585,"c":22588.5,"v":77.773}
{"ts":1659652980000,"o":22588.5,"h":22609.5,"l":22588.5,"c":22600,"v":122.298}
{"ts":1659653040000,"o":22600,"h":22605,"l":22582.5,"c":22587.5,"v":37.216}
{"ts":1659653100000,"o":22587.5,"h":22600,"l":22581.5,"c":22599.5,"v":38.928}
{"ts":1659653160000,"o":22599.5,"h":22623,"l":22598,"c":22623,"v":87.712}
{"ts":1659653220000,"o":22623,"h":22623,"l":22596,"c":22596,"v":109.522}
{"ts":1659653280000,"o":22596,"h":22600,"l":22586.5,"c":22586.5,"v":36.055}
{"ts":1659653340000,"o":22586.5,"h":22599,"l":22586.5,"c":22598.5,"v":48.652}
{"ts":1659653400000,"o":22598.5,"h":22614,"l":22598,"c":22614,"v":34.523}
{"ts":1659653460000,"o":22614,"h":22614,"l":22605.5,"c":22606,"v":29.111}
{"ts":1659653520000,"o":22606,"h":22606,"l":22604,"c":22604.5,"v":31.28}
{"ts":1659653580000,"o":22604.5,"h":22613,"l":22600,"c":22608.5,"v":33.672}
{"ts":1659653640000,"o":22608.5,"h":22619.5,"l":22608,"c":22619,"v":126.42}
{"ts":1659653700000,"o":22619,"h":22619,"l":22597,"c":22597,"v":39.35}
{"ts":1659653760000,"o":22597,"h":22609.5,"l":22597,"c":22609,"v":29.942}
{"ts":1659653820000,"o":22609,"h":22620,"l":22608.5,"c":22619.5,"v":43.067}
{"ts":1659653880000,"o":22619.5,"h":22620,"l":22611,"c":22615.5,"v":42.512}
{"ts":1659653940000,"o":22615.5,"h":22615.5,"l":22611,"c":22611,"v":15.917}
{"ts":1659654000000,"o":22611,"h":22616.5,"l":22611,"c":22616.5,"v":57.972}
{"ts":1659654060000,"o":22616.5,"h":22625,"l":22613.5,"c":22619.5,"v":87.31}
{"ts":1659654120000,"o":22619.5,"h":22623.5,"l":22601,"c":22601,"v":117.651}
{"ts":1659654180000,"o":22601,"h":22622.5,"l":22601,"c":22622.5,"v":97.499}
{"ts":1659654240000,"o":22622.5,"h":22629,"l":22622,"c":22622.5,"v":51.578}
{"ts":1659654300000,"o":22622.5,"h":22634,"l":22620,"c":22633.5,"v":113.765}
{"ts":1659654360000,"o":22633.5,"h":22634,"l":22630,"c":22630.5,"v":19.983}
{"ts":1659654420000,"o":22630.5,"h":22634,"l":22630,"c":22634,"v":31.018}
{"ts":1659654480000,"o":22634,"h":22635,"l":22627.5,"c":22629.5,"v":39.552}
{"ts":1659654540000,"o":22629.5,"h":22629.5,"l":22586.5,"c":22599.5,"v":79.281}
{"ts":1659654600000,"o":22599.5,"h":22635.5,"l":22599.5,"c":22633.5,"v":132.894}
{"ts":1659654660000,"o":22633.5,"h":22653.5,"l":22633,"c":22644.5,"v":174.193}
{"ts":1659654720000,"o":22644.5,"h":22645,"l":22639.5,"c":22645,"v":41.193}
{"ts":1659654780000,"o":22645,"h":22645,"l":22636,"c":22641.5,"v":26.408}
{"ts":1659654840000,"o":22641.5,"h":22642,"l":22620,"c":22620,"v":35.044}
{"ts":1659654900000,"o":22620,"h":22626,"l":22619,"c":22626,"v":38.435}
{"ts":1659654960000,"o":22626,"h":22629,"l":22625.5,"c":22628.5,"v":18.405}
{"ts":1659655020000,"o":22628.5,"h":22631,"l":22613,"c":22613,"v":102.552}
{"ts":1659655080000,"o":22613,"h":22628.5,"l":22613,"c":22628.5,"v":40.976}
{"ts":1659655140000,"o":22628.5,"h":22628.5,"l":22596.5,"c":22603,"v":46.511}
{"ts":1659655200000,"o":22603,"h":22610,"l":22600.5,"c":22607,"v":29.353}
{"ts":1659655260000,"o":22607,"h":22607.5,"l":22607,"c":22607,"v":12.902}
{"ts":1659655320000,"o":22607,"h":22612,"l":22607,"c":22612,"v":36.835}
{"ts":1659655380000,"o":22612,"h":22618,"l":22611.5,"c":22615,"v":45.976}
{"ts":1659655440000,"o":22615,"h":22615.5,"l":22604,"c":22609,"v":39.429}
{"ts":1659655500000,"o":22609,"h":22630,"l":22609,"c":22628.5,"v":33.362}
{"ts":1659655560000,"o":22628.5,"h":22632,"l":22619.5,"c":22631.5,"v":40.8}
{"ts":1659655620000,"o":22631.5,"h":22632,"l":22587,"c":22591,"v":194.815}
{"ts":1659655680000,"o":22591,"h":22599,"l":22591,"c":22598.5,"v":26.287}
{"ts":1659655740000,"o":22598.5,"h":22599,"l":22598.5,"c":22598.5,"v":11.312}
{"ts":1659655800000,"o":22598.5,"h":22607,"l":22598,"c":22598.5,"v":30.725}
{"ts":1659655860000,"o":22598.5,"h":22598.5,"l":22575,"c":22579.5,"v":96.756}
{"ts":1659655920000,"o":22579.5,"h":22579.5,"l":22555,"c":22562.5,"v":101.714}
{"ts":1659655980000,"o":22562.5,"h":22579,"l":22562,"c":22578.5,"v":50.246}
{"ts":1659656040000,"o":22578.5,"h":22580.5,"l":22578.5,"c":22580,"v":19.709}
{"ts":1659656100000,"o":22580,"h":22583,"l":22580,"c":22583,"v":16.686}
{"ts":1659656160000,"o":22583,"h":22588.5,"l":22582.5,"c":22588,"v":24.144}
{"ts":1659656220000,"o":22588,"h":22591,"l":22584,"c":22585,"v":14.248}
{"ts":1659656280000,"o":22585,"h":22599.5,"l":22585,"c":22599,"v":10.355}
{"ts":1659656340000,"o":22599,"h":22607.5,"l":22599,"c":22607,"v":14.164}
{"ts":1659656400000,"o":22607,"h":22607.5,"l":22600,"c":22600.5,"v":11.865}
{"ts":1659656460000,"o":22600.5,"h":22605,"l":22600,"c":22605,"v":17.898}
{"ts":1659656520000,"o":22605,"h":22624,"l":22605,"c":22623.5,"v":33.505}
{"ts":1659656580000,"o":22623.5,"h":22645.5,"l":22623.5,"c":22626.5,"v":94.72}
{"ts":1659656640000,"o":22626.5,"h":22633.5,"l":22623.5,"c":22624,"v":26.371}
{"ts":1659656700000,"o":22624,"h":22650,"l":22619,"c":22639.5,"v":49.001}
{"ts":1659656760000,"o":22639.5,"h":22648,"l":22622,"c":22635,"v":122.955}
{"ts":1659656820000,"o":22635,"h":22640,"l":22630,"c":22640,"v":19.322}
{"ts":1659656880000,"o":22640,"h":22641,"l":22637,"c":22638.5,"v":20.424}
{"ts":1659656940000,"o":22638.5,"h":22638.5,"l":22636,"c":22637,"v":24.666}
{"ts":1659657000000,"o":22637,"h":22637,"l":22626,"c":22626.5,"v":75.429}
{"ts":1659657060000,"o":22626.5,"h":22626.5,"l":22617.5,"c":22622,"v":76.811}
{"ts":1659657120000,"o":22622,"h":22633,"l":22622,"c":22633,"v":16.034}
{"ts":1659657180000,"o":22633,"h":22633,"l":22616.5,"c":22620,"v":15.292}
{"ts":1659657240000,"o":22620,"h":22620,"l":22606,"c":22606,"v":37.043}
{"ts":1659657300000,"o":22606,"h":22606.5,"l":22600,"c":22600.5,"v":100.446}
{"ts":1659657360000,"o":22600.5,"h":22600.5,"l":22584,"c":22594.5,"v":89.278}
{"ts":1659657420000,"o":22594.5,"h":22612,"l":22594.5,"c":22612,"v":66.203}
{"ts":1659657480000,"o":22612,"h":22615.5,"l":22587,"c":22587,"v":48.715}
{"ts":1659657540000,"o":22587,"h":22602.5,"l":22585,"c":22602.5,"v":38.086}
{"ts":1659657600000,"o":22602.5,"h":22602.5,"l":22584,"c":22584.5,"v":79.25}
{"ts":1659657660000,"o":22584.5,"h":22593.5,"l":22584.5,"c":22590,"v":29.21}
{"ts":1659657720000,"o":22590,"h":22590.5,"l":22575.5,"c":22576,"v":97.916}
{"ts":1659657780000,"o":22576,"h":22602.5,"l":22575.5,"c":22598,"v":172.941}
{"ts":1659657840000,"o":22598,"h":22608,"l":22586.5,"c":22607.5,"v":80.681}
{"ts":1659657900000,"o":22607.5,"h":22630,"l":22607.5,"c":22622.5,"v":61.649}
{"ts":1659657960000,"o":22622.5,"h":22645.5,"l":22619.5,"c":22645.5,"v":92.6}
{"ts":1659658020000,"o":22645.5,"h":22647,"l":22640,"c":22642.5,"v":82.991}
{"ts":1659658080000,"o":22642.5,"h":22669.5,"l":22642.5,"c":22656.5,"v":143.797}
{"ts":1659658140000,"o":22656.5,"h":22656.5,"l":22640.5,"c":22650,"v":54.249}
{"ts":1659658200000,"o":22650,"h":22650.5,"l":22629,"c":22642.5,"v":48.701}
{"ts":1659658260000,"o":22642.5,"h":22645,"l":22640.5,"c":22641.5,"v":18.089}
{"ts":1659658320000,"o":22641.5,"h":22642,"l":22616.5,"c":22616.5,"v":62.898}
{"ts":1659658380000,"o":22616.5,"h":22638.5,"l":22616.5,"c":22638,"v":27.056}
{"ts":1659658440000,"o":22638,"h":22638.5,"l":22630.5,"c":22630.5,"v":18.947}
{"ts":1659658500000,"o":22630.5,"h":22640,"l":22630.5,"c":22639.5,"v":42.883}
{"ts":1659658560000,"o":22639.5,"h":22651,"l":22639.5,"c":22650.5,"v":21.374}
{"ts":1659658620000,"o":22650.5,"h":22651.5,"l":22638.5,"c":22647.5,"v":33.114}
{"ts":1659658680000,"o":22647.5,"h":22649.5,"l":22633,"c":22639.5,"v":34.022}
{"ts":1659658740000,"o":22639.5,"h":22640,"l":22622,"c":22630,"v":19.471}
{"ts":1659658800000,"o":22630,"h":22640,"l":22630,"c":22640,"v":11.152}
{"ts":1659658860000,"o":22640,"h":22640,"l":22623.5,"c":22629,"v":14.378}
{"ts":1659658920000,"o":22629,"h":22633,"l":22622.5,"c":22622.5,"v":37.226}
{"ts":1659658980000,"o":22622.5,"h":22632.5,"l":22622.5,"c":22626.5,"v":16.796}
{"ts":1659659040000,"o":22626.5,"h":22626.5,"l":22607.5,"c":22614.5,"v":36.026}
{"ts":1659659100000,"o":22614.5,"h":22625,"l":22614,"c":22625,"v":14.975}
{"ts":1659659160000,"o":22625,"h":22635,"l":22624.5,"c":22630.5,"v":167.852}
{"ts":1659659220000,"o":22630.5,"h":22634,"l":22628.5,"c":22629,"v":13.574}
{"ts":1659659280000,"o":22629,"h":22631.5,"l":22628.5,"c":22631,"v":7.503}
{"ts":1659659340000,"o":22631,"h":22631.5,"l":22619,"c":22619.5,"v":41.071}
{"ts":1659659400000,"o":22619.5,"h":22627,"l":22614,"c":22626.5,"v":24.573}
{"ts":1659659460000,"o":22626.5,"h":22631,"l":22624,"c":22628.5,"v":59.656}
{"ts":1659659520000,"o":22628.5,"h":22628.5,"l":22628,"c":22628.5,"v":10.254}
{"ts":1659659580000,"o":22628.5,"h":22638,"l":22628,"c":22638,"v":16.074}
{"ts":1659659640000,"o":22638,"h":22638,"l":22626,"c":22628.5,"v":59.132}
{"ts":1659659700000,"o":22628.5,"h":22628.5,"l":22628,"c":22628.5,"v":54.038}
{"ts":1659659760000,"o":22628.5,"h":22628.5,"l":22621.5,"c":22624,"v":36.962}
{"ts":1659659820000,"o":22624,"h":22628.5,"l":22623.5,"c":22628,"v":11.168}
{"ts":1659659880000,"o":22628,"h":22628,"l":22621,"c":22627,"v":28.235}
{"ts":1659659940000,"o":22627,"h":22637,"l":22627,"c":22637,"v":43.767}
{"ts":1659660000000,"o":22637,"h":22651.5,"l":22636.5,"c":22645.5,"v":78.756}
{"ts":1659660060000,"o":22645.5,"h":22647.5,"l":22638.5,"c":22647.5,"v":32.496}
{"ts":1659660120000,"o":22647.5,"h":22650,"l":22646,"c":22648.5,"v":87.923}
{"ts":1659660180000,"o":22648.5,"h":22648.5,"l":22634.5,"c":22635,"v":29.426}
{"ts":1659660240000,"o":22635,"h":22640,"l":22632,"c":22632.5,"v":43.97}
{"ts":1659660300000,"o":22632.5,"h":22649.5,"l":22632,"c":22649.5,"v":30.959}
{"ts":1659660360000,"o":22649.5,"h":22649.5,"l":22645,"c":22645,"v":19.222}
{"ts":1659660420000,"o":22645,"h":22645.5,"l":22626,"c":22626,"v":35.654}
{"ts":1659660480000,"o":22626,"h":22626.5,"l":22602,"c":22602,"v":54.063}
{"ts":1659660540000,"o":22602,"h":22614.5,"l":22602,"c":22610.5,"v":66.585}
{"ts":1659660600000,"o":22610.5,"h":22621,"l":22610,"c":22621,"v":17.165}
{"ts":1659660660000,"o":22621,"h":22660,"l":22620.5,"c":22647,"v":132.075}
{"ts":1659660720000,"o":22647,"h":22647.5,"l":22628,"c":22638,"v":54.877}
{"ts":1659660780000,"o":22638,"h":22638,"l":22621.5,"c":22629,"v":17.735}
{"ts":1659660840000,"o":22629,"h":22638,"l":22628,"c":22637.5,"v":45.426}
{"ts":1659660900000,"o":22637.5,"h":22638,"l":22628,"c":22630.5,"v":13.054}
{"ts":1659660960000,"o":22630.5,"h":22637,"l":22630,"c":22636.5,"v":13.537}
{"ts":1659661020000,"o":22636.5,"h":22637,"l":22635,"c":22635,"v":32.115}
{"ts":1659661080000,"o":22635,"h":22635,"l":22620,"c":22629.5,"v":25.003}
{"ts":1659661140000,"o":22629.5,"h":22629.5,"l":22613.5,"c":22617,"v":19.65}
{"ts":1659661200000,"o":22617,"h":22633.5,"l":22617,"c":22633.5,"v":13.742}
{"ts":1659661260000,"o":22633.5,"h":22633.5,"l":22618.5,"c":22619,"v":95.391}
{"ts":1659661320000,"o":22619,"h":22628.5,"l":22618.5,"c":22628,"v":26.896}
{"ts":1659661380000,"o":22628,"h":22633,"l":22628,"c":22629.5,"v":33.266}
{"ts":1659661440000,"o":22629.5,"h":22630,"l":22629.5,"c":22630,"v":17.509}
{"ts":1659661500000,"o":22630,"h":22637,"l":22629,"c":22636,"v":21.51}
{"ts":1659661560000,"o":22636,"h":22650,"l":22635.5,"c":22650,"v":67.058}
{"ts":1659661620000,"o":22650,"h":22694,"l":22649,"c":22662,"v":301.084}
{"ts":1659661680000,"o":22662,"h":22667,"l":22653.5,"c":22657.5,"v":63.115}
{"ts":1659661740000,"o":22657.5,"h":22657.5,"l":22646,"c":22650.5,"v":49.616}
{"ts":1659661800000,"o":22650.5,"h":22650.5,"l":22646,"c":22646,"v":15.283}
{"ts":1659661860000,"o":22646,"h":22661.5,"l":22646,"c":22660.5,"v":22.411}
{"ts":1659661920000,"o":22660.5,"h":22660.5,"l":22653.5,"c":22653.5,"v":18.856}
{"ts":1659661980000,"o":22653.5,"h":22654,"l":22645,"c":22645.5,"v":16.199}
{"ts":1659662040000,"o":22645.5,"h":22646,"l":22645,"c":22646,"v":12.12}
{"ts":1659662100000,"o":22646,"h":22646,"l":22630,"c":22642,"v":56.798}
{"ts":1659662160000,"o":22642,"h":22642,"l":22640.5,"c":22641,"v":5.993}
{"ts":1659662220000,"o":22641,"h":22641.5,"l":22640.5,"c":22641.5,"v":10.488}
{"ts":1659662280000,"o":22641.5,"h":22641.5,"l":22631.5,"c":22640,"v":28.525}
{"ts":1659662340000,"o":22640,"h":22640,"l":22634,"c":22636,"v":14.417}
{"ts":1659662400000,"o":22636,"h":22636.5,"l":22636,"c":22636.5,"v":2.156}
{"ts":1659662460000,"o":22636.5,"h":22636.5,"l":22630.5,"c":22630.5,"v":24.007}
{"ts":1659662520000,"o":22630.5,"h":22633.5,"l":22630,"c":22632,"v":12.172}
{"ts":1659662580000,"o":22632,"h":22662.5,"l":22631.5,"c":22646.5,"v":163.766}
{"ts":1659662640000,"o":22646.5,"h":22646.5,"l":22637,"c":22637,"v":23.108}
{"ts":1659662700000,"o":22637,"h":22637.5,"l":22637,"c":22637,"v":32.398}
{"ts":1659662760000,"o":22637,"h":22640,"l":22637,"c":22639,"v":7.088}
{"ts":1659662820000,"o":22639,"h":22640,"l":22638.5,"c":22640,"v":13.744}
{"ts":1659662880000,"o":22640,"h":22655,"l":22639.5,"c":22655,"v":33.3}
{"ts":1659662940000,"o":22655,"h":22655,"l":22647.5,"c":22647.5,"v":9.817}
{"ts":1659663000000,"o":22647.5,"h":22650,"l":22643,"c":22647.5,"v":23.862}
{"ts":1659663060000,"o":22647.5,"h":22659.5,"l":22647,"c":22659,"v":20.816}
{"ts":1659663120000,"o":22659,"h":22670.5,"l":22659,"c":22662.5,"v":68.657}
{"ts":1659663180000,"o":22662.5,"h":22672.5,"l":22662.5,"c":22672,"v":37.432}
{"ts":1659663240000,"o":22672,"h":22674,"l":22672,"c":22672.5,"v":54.604}
{"ts":1659663300000,"o":22672.5,"h":22673,"l":22672.5,"c":22672.5,"v":14.63}
{"ts":1659663360000,"o":22672.5,"h":22690,"l":22672.5,"c":22689.5,"v":82.786}
{"ts":1659663420000,"o":22689.5,"h":22690,"l":22675,"c":22689.5,"v":59.51}
{"ts":1659663480000,"o":22689.5,"h":22689.5,"l":22680,"c":22682,"v":31.477}
{"ts":1659663540000,"o":22682,"h":22682,"l":22680,"c":22680,"v":18.862}
{"ts":1659663600000,"o":22680,"h":22680.5,"l":22677,"c":22677.5,"v":23.179}
{"ts":1659663660000,"o":22677.5,"h":22698,"l":22677.5,"c":22693,"v":61.419}
{"ts":1659663720000,"o":22693,"h":22704,"l":22691.5,"c":22704,"v":175.464}
{"ts":1659663780000,"o":22704,"h":22778,"l":22703.5,"c":22754,"v":1144.304}
{"ts":1659663840000,"o":22754,"h":22754,"l":22741.5,"c":22743,"v":141.168}
{"ts":1659663900000,"o":22743,"h":22752,"l":22715,"c":22729.5,"v":366.136}
{"ts":1659663960000,"o":22729.5,"h":22748.5,"l":22729,"c":22747.5,"v":115.463}
{"ts":1659664020000,"o":22747.5,"h":22777,"l":22745,"c":22766,"v":339.087}
{"ts":1659664080000,"o":22766,"h":22780,"l":22758,"c":22780,"v":198.423}
{"ts":1659664140000,"o":22780,"h":22819,"l":22780,"c":22817,"v":678.947}
{"ts":1659664200000,"o":22817,"h":22834,"l":22784,"c":22803.5,"v":476.806}
{"ts":1659664260000,"o":22803.5,"h":22814,"l":22803.5,"c":22814,"v":107.297}
{"ts":1659664320000,"o":22814,"h":22814,"l":22802,"c":22804.5,"v":120.702}
{"ts":1659664380000,"o":22804.5,"h":22864,"l":22800.5,"c":22856.5,"v":696.578}
{"ts":1659664440000,"o":22856.5,"h":22870,"l":22852.5,"c":22870,"v":277.326}
{"ts":1659664500000,"o":22870,"h":22877,"l":22852.5,"c":22853,"v":307.905}
{"ts":1659664560000,"o":22853,"h":22864.5,"l":22848.5,"c":22855.5,"v":281.416}
{"ts":1659664620000,"o":22855.5,"h":22875,"l":22855.5,"c":22869,"v":209.292}
{"ts":1659664680000,"o":22869,"h":22887.5,"l":22863.5,"c":22884.5,"v":177.762}
{"ts":1659664740000,"o":22884.5,"h":22890,"l":22862.5,"c":22869,"v":163.7}
{"ts":1659664800000,"o":22869,"h":22912,"l":22869,"c":22883.5,"v":550.442}
{"ts":1659664860000,"o":22883.5,"h":22892,"l":22881,"c":22883.5,"v":155.328}
{"ts":1659664920000,"o":22883.5,"h":22902,"l":22881,"c":22902,"v":343.864}
{"ts":1659664980000,"o":22902,"h":22937.5,"l":22901.5,"c":22937,"v":476.312}
{"ts":1659665040000,"o":22937,"h":22940,"l":22920,"c":22920,"v":215.304}
{"ts":1659665100000,"o":22920,"h":22927,"l":22906.5,"c":22907,"v":152.196}
{"ts":1659665160000,"o":22907,"h":22907,"l":22888.5,"c":22889,"v":121.737}
{"ts":1659665220000,"o":22889,"h":22889,"l":22863,"c":22864,"v":245.838}
{"ts":1659665280000,"o":22864,"h":22905,"l":22863.5,"c":22905,"v":226.73}
{"ts":1659665340000,"o":22905,"h":22917,"l":22884.5,"c":22885,"v":140.698}
{"ts":1659665400000,"o":22885,"h":22890,"l":22866,"c":22866,"v":143.015}
{"ts":1659665460000,"o":22866,"h":22867,"l":22846,"c":22866.5,"v":159.037}
{"ts":1659665520000,"o":22866.5,"h":22873,"l":22845,"c":22858.5,"v":276.958}
{"ts":1659665580000,"o":22858.5,"h":22872,"l":22858.5,"c":22861.5,"v":140.565}
{"ts":1659665640000,"o":22861.5,"h":22873.5,"l":22857,"c":22872.5,"v":61.45}
{"ts":1659665700000,"o":22872.5,"h":22887,"l":22872.5,"c":22886.5,"v":67.545}
{"ts":1659665760000,"o":22886.5,"h":22892,"l":22886,"c":22886,"v":58.002}
{"ts":1659665820000,"o":22886,"h":22895,"l":22882,"c":22886,"v":51.609}
{"ts":1659665880000,"o":22886,"h":22900,"l":22886,"c":22896,"v":61.826}
{"ts":1659665940000,"o":22896,"h":22915,"l":22895.5,"c":22896.5,"v":120.639}
{"ts":1659666000000,"o":22896.5,"h":22919,"l":22896,"c":22910.5,"v":91.198}
{"ts":1659666060000,"o":22910.5,"h":22950,"l":22910.5,"c":22927.5,"v":295.607}
{"ts":1659666120000,"o":22927.5,"h":22940,"l":22925,"c":22925.5,"v":110.854}
{"ts":1659666180000,"o":22925.5,"h":22936,"l":22920,"c":22931,"v":86.383}
{"ts":1659666240000,"o":22931,"h":22935,"l":22927,"c":22927,"v":36.739}
{"ts":1659666300000,"o":22927,"h":22936,"l":22917.5,"c":22935.5,"v":182.52}
{"ts":1659666360000,"o":22935.5,"h":22940,"l":22930,"c":22939.5,"v":73.738}
{"ts":1659666420000,"o":22939.5,"h":22940,"l":22927.5,"c":22930.5,"v":66.335}
{"ts":1659666480000,"o":22930.5,"h":22951,"l":22930,"c":22946.5,"v":166.932}
{"ts":1659666540000,"o":22946.5,"h":22956,"l":22946,"c":22955,"v":126.963}
{"ts":1659666600000,"o":22955,"h":23055,"l":22955,"c":23015.5,"v":1711.307}
{"ts":1659666660000,"o":23015.5,"h":23044,"l":23015.5,"c":23037,"v":464.005}
{"ts":1659666720000,"o":23037,"h":23068.5,"l":23030.5,"c":23052,"v":365.241}
{"ts":1659666780000,"o":23052,"h":23055,"l":23027,"c":23027,"v":147.023}
{"ts":1659666840000,"o":23027,"h":23030.5,"l":22985,"c":22996.5,"v":224.247}
{"ts":1659666900000,"o":22996.5,"h":23000.5,"l":22986.5,"c":23000.5,"v":109.261}
{"ts":1659666960000,"o":23000.5,"h":23044,"l":23000,"c":23030,"v":334.819}
{"ts":1659667020000,"o":23030,"h":23030.5,"l":22998,"c":23012,"v":115.706}
{"ts":1659667080000,"o":23012,"h":23030.5,"l":23005.5,"c":23030,"v":155.468}
{"ts":1659667140000,"o":23030,"h":23053,"l":23025,"c":23038.5,"v":178.574}
{"ts":1659667200000,"o":23038.5,"h":23039,"l":23025,"c":23028.5,"v":116.182}
{"ts":1659667260000,"o":23028.5,"h":23082.5,"l":23028.5,"c":23060,"v":445.352}
{"ts":1659667320000,"o":23060,"h":23074.5,"l":23051,"c":23051.5,"v":118.478}
{"ts":1659667380000,"o":23051.5,"h":23068.5,"l":23051.5,"c":23068,"v":162.716}
{"ts":1659667440000,"o":23068,"h":23069,"l":23051,"c":23051,"v":98.456}
{"ts":1659667500000,"o":23051,"h":23078,"l":23051,"c":23070,"v":179.778}
{"ts":1659667560000,"o":23070,"h":23088,"l":23061.5,"c":23081,"v":160.551}
{"ts":1659667620000,"o":23081,"h":23095,"l":23063.5,"c":23091,"v":195.405}
{"ts":1659667680000,"o":23091,"h":23095,"l":23073.5,"c":23073.5,"v":91.707}
{"ts":1659667740000,"o":23073.5,"h":23074,"l":23043,"c":23043,"v":171.052}
{"ts":1659667800000,"o":23043,"h":23043.5,"l":23017.5,"c":23038,"v":195.53}
{"ts":1659667860000,"o":23038,"h":23054.5,"l":23038,"c":23043,"v":132.55}
{"ts":1659667920000,"o":23043,"h":23054,"l":23043,"c":23052.5,"v":40.093}
{"ts":1659667980000,"o":23052.5,"h":23052.5,"l":23035,"c":23035,"v":35.773}
{"ts":1659668040000,"o":23035,"h":23043.5,"l":23023,"c":23024,"v":105.881}
{"ts":1659668100000,"o":23024,"h":23030,"l":23021,"c":23024,"v":48.3}
{"ts":1659668160000,"o":23024,"h":23035,"l":23024,"c":23031.5,"v":75.75}
{"ts":1659668220000,"o":23031.5,"h":23039,"l":23031,"c":23038.5,"v":45.044}
{"ts":1659668280000,"o":23038.5,"h":23039,"l":23024,"c":23030,"v":44.821}
{"ts":1659668340000,"o":23030,"h":23030,"l":23023,"c":23029.5,"v":58.286}
{"ts":1659668400000,"o":23029.5,"h":23043.5,"l":23029.5,"c":23038.5,"v":69.062}
{"ts":1659668460000,"o":23038.5,"h":23063,"l":23031,"c":23055,"v":127.786}
{"ts":1659668520000,"o":23055,"h":23055.5,"l":23034.5,"c":23039,"v":79.987}
{"ts":1659668580000,"o":23039,"h":23053.5,"l":23038.5,"c":23053,"v":48.308}
{"ts":1659668640000,"o":23053,"h":23061,"l":23053,"c":23060,"v":62.288}
{"ts":1659668700000,"o":23060,"h":23064.5,"l":23060,"c":23064,"v":51.654}
{"ts":1659668760000,"o":23064,"h":23081.5,"l":23064,"c":23081.5,"v":119.539}
{"ts":1659668820000,"o":23081.5,"h":23081.5,"l":23065.5,"c":23076.5,"v":102.808}
{"ts":1659668880000,"o":23076.5,"h":23076.5,"l":23074,"c":23074,"v":82.89}
{"ts":1659668940000,"o":23074,"h":23074.5,"l":23059.5,"c":23068.5,"v":117.69}
{"ts":1659669000000,"o":23068.5,"h":23068.5,"l":23060,"c":23066.5,"v":115.978}
{"ts":1659669060000,"o":23066.5,"h":23073,"l":23064.5,"c":23064.5,"v":81.258}
{"ts":1659669120000,"o":23064.5,"h":23065,"l":23034,"c":23034,"v":380.42}
{"ts":1659669180000,"o":23034,"h":23040,"l":23030,"c":23040,"v":169.523}
{"ts":1659669240000,"o":23040,"h":23040,"l":23033.5,"c":23036.5,"v":58.858}
{"ts":1659669300000,"o":23036.5,"h":23047,"l":23028.5,"c":23047,"v":88.932}
{"ts":1659669360000,"o":23047,"h":23077,"l":23046.5,"c":23069,"v":91.119}
{"ts":1659669420000,"o":23069,"h":23080.5,"l":23069,"c":23075,"v":95.797}
{"ts":1659669480000,"o":23075,"h":23075,"l":23067,"c":23067.5,"v":47.547}
{"ts":1659669540000,"o":23067.5,"h":23074.5,"l":23055,"c":23068,"v":112.926}
{"ts":1659669600000,"o":23068,"h":23068.5,"l":23053,"c":23058,"v":26.66}
{"ts":1659669660000,"o":23058,"h":23082,"l":23057.5,"c":23081.5,"v":124.264}
{"ts":1659669720000,"o":23081.5,"h":23082,"l":23079.5,"c":23080,"v":29.098}
{"ts":1659669780000,"o":23080,"h":23083,"l":23077,"c":23083,"v":83.344}
{"ts":1659669840000,"o":23083,"h":23085,"l":23071,"c":23079.5,"v":203.24}
{"ts":1659669900000,"o":23079.5,"h":23086.5,"l":23079.5,"c":23086,"v":43.912}
{"ts":1659669960000,"o":23086,"h":23185,"l":23086,"c":23148,"v":1548.985}
{"ts":1659670020000,"o":23148,"h":23173,"l":23138.5,"c":23149,"v":535.858}
{"ts":1659670080000,"o":23149,"h":23198.5,"l":23149,"c":23175,"v":486.827}
{"ts":1659670140000,"o":23175,"h":23175,"l":23141.5,"c":23157,"v":370.772}
{"ts":1659670200000,"o":23157,"h":23168,"l":23145.5,"c":23146,"v":98.716}
{"ts":1659670260000,"o":23146,"h":23146,"l":23125.5,"c":23135.5,"v":150.222}
{"ts":1659670320000,"o":23135.5,"h":23136.5,"l":23116.5,"c":23116.5,"v":141.475}
{"ts":1659670380000,"o":23116.5,"h":23120,"l":23116.5,"c":23119.5,"v":53.434}
{"ts":1659670440000,"o":23119.5,"h":23130,"l":23119.5,"c":23126,"v":72.141}
{"ts":1659670500000,"o":23126,"h":23126,"l":23110,"c":23116.5,"v":57.385}
{"ts":1659670560000,"o":23116.5,"h":23137,"l":23111,"c":23128,"v":115.413}
{"ts":1659670620000,"o":23128,"h":23132.5,"l":23121,"c":23130.5,"v":49.045}
{"ts":1659670680000,"o":23130.5,"h":23138.5,"l":23130.5,"c":23136,"v":28.202}
{"ts":1659670740000,"o":23136,"h":23136,"l":23125,"c":23126.5,"v":44.801}
{"ts":1659670800000,"o":23126.5,"h":23137,"l":23124.5,"c":23135.5,"v":95.281}
{"ts":1659670860000,"o":23135.5,"h":23145,"l":23130,"c":23145,"v":41.147}
{"ts":1659670920000,"o":23145,"h":23170,"l":23144.5,"c":23157.5,"v":116.356}
{"ts":1659670980000,"o":23157.5,"h":23160.5,"l":23135,"c":23141,"v":108.585}
{"ts":1659671040000,"o":23141,"h":23141,"l":23132.5,"c":23133,"v":41.348}
{"ts":1659671100000,"o":23133,"h":23133.5,"l":23120,"c":23120,"v":76.33}
{"ts":1659671160000,"o":23120,"h":23135,"l":23120,"c":23131,"v":31.416}
{"ts":1659671220000,"o":23131,"h":23140,"l":23131,"c":23139.5,"v":51.886}
{"ts":1659671280000,"o":23139.5,"h":23140,"l":23137.5,"c":23137.5,"v":16.383}
{"ts":1659671340000,"o":23137.5,"h":23138,"l":23135,"c":23135.5,"v":31.005}
{"ts":1659671400000,"o":23135.5,"h":23147.5,"l":23133.5,"c":23147,"v":71.494}
{"ts":1659671460000,"o":23147,"h":23147.5,"l":23147,"c":23147.5,"v":29.525}
{"ts":1659671520000,"o":23147.5,"h":23157.5,"l":23147,"c":23153,"v":57.542}
{"ts":1659671580000,"o":23153,"h":23153,"l":23143,"c":23143.5,"v":39.561}
{"ts":1659671640000,"o":23143.5,"h":23143.5,"l":23134.5,"c":23135,"v":68.364}
{"ts":1659671700000,"o":23135,"h":23152.5,"l":23134.5,"c":23147,"v":64.348}
{"ts":1659671760000,"o":23147,"h":23162.5,"l":23147,"c":23162,"v":102.129}
{"ts":1659671820000,"o":23162,"h":23180,"l":23162,"c":23166,"v":147.577}
{"ts":1659671880000,"o":23166,"h":23167,"l":23161.5,"c":23166.5,"v":138.174}
{"ts":1659671940000,"o":23166.5,"h":23167.5,"l":23152,"c":23158.5,"v":154.088}
{"ts":1659672000000,"o":23158.5,"h":23169,"l":23158.5,"c":23165,"v":51.177}
{"ts":1659672060000,"o":23165,"h":23172.5,"l":23164.5,"c":23172.5,"v":48.177}
{"ts":1659672120000,"o":23172.5,"h":23179.5,"l":23172,"c":23172.5,"v":68.755}
{"ts":1659672180000,"o":23172.5,"h":23172.5,"l":23152,"c":23152,"v":195.701}
{"ts":1659672240000,"o":23152,"h":23152.5,"l":23135,"c":23137.5,"v":96.519}
{"ts":1659672300000,"o":23137.5,"h":23142.5,"l":23134,"c":23134.5,"v":59.152}
{"ts":1659672360000,"o":23134.5,"h":23152.5,"l":23127.5,"c":23152.5,"v":168.243}
{"ts":1659672420000,"o":23152.5,"h":23160.5,"l":23152,"c":23157.5,"v":24.405}
{"ts":1659672480000,"o":23157.5,"h":23175,"l":23152,"c":23175,"v":143.714}
{"ts":1659672540000,"o":23175,"h":23176,"l":23173,"c":23176,"v":39.669}
{"ts":1659672600000,"o":23176,"h":23190,"l":23175.5,"c":23187.5,"v":158.803}
{"ts":1659672660000,"o":23187.5,"h":23250,"l":23187,"c":23205,"v":1123.865}
{"ts":1659672720000,"o":23205,"h":23248,"l":23204.5,"c":23223.5,"v":529.882}
{"ts":1659672780000,"o":23223.5,"h":23223.5,"l":23203,"c":23209,"v":117.266}
{"ts":1659672840000,"o":23209,"h":23209,"l":23182.5,"c":23186.5,"v":130.276}
{"ts":1659672900000,"o":23186.5,"h":23194,"l":23183,"c":23188,"v":57.554}
{"ts":1659672960000,"o":23188,"h":23190,"l":23176.5,"c":23176.5,"v":63.388}
{"ts":1659673020000,"o":23176.5,"h":23177,"l":23135,"c":23150.5,"v":428.013}
{"ts":1659673080000,"o":23150.5,"h":23165.5,"l":23150.5,"c":23164.5,"v":101.905}
{"ts":1659673140000,"o":23164.5,"h":23164.5,"l":23163,"c":23163,"v":11.642}
{"ts":1659673200000,"o":23163,"h":23163,"l":23136,"c":23149.5,"v":121.83}
{"ts":1659673260000,"o":23149.5,"h":23151.5,"l":23142.5,"c":23151,"v":67.616}
{"ts":1659673320000,"o":23151,"h":23151.5,"l":23142.5,"c":23142.5,"v":33.526}
{"ts":1659673380000,"o":23142.5,"h":23145.5,"l":23140,"c":23143.5,"v":52.305}
{"ts":1659673440000,"o":23143.5,"h":23143.5,"l":23130,"c":23139,"v":72.926}
{"ts":1659673500000,"o":23139,"h":23145.5,"l":23138.5,"c":23145,"v":34.724}
{"ts":1659673560000,"o":23145,"h":23145.5,"l":23130.5,"c":23132.5,"v":44.485}
{"ts":1659673620000,"o":23132.5,"h":23163,"l":23132.5,"c":23163,"v":123.672}
{"ts":1659673680000,"o":23163,"h":23163,"l":23154,"c":23154,"v":54.135}
{"ts":1659673740000,"o":23154,"h":23162.5,"l":23151,"c":23162,"v":83.962}
{"ts":1659673800000,"o":23162,"h":23162.5,"l":23157,"c":23157,"v":51.566}
{"ts":1659673860000,"o":23157,"h":23157.5,"l":23145,"c":23145,"v":24.122}
{"ts":1659673920000,"o":23145,"h":23162,"l":23144,"c":23162,"v":264.182}
{"ts":1659673980000,"o":23162,"h":23162,"l":23149.5,"c":23153,"v":19.858}
{"ts":1659674040000,"o":23153,"h":23157.5,"l":23149,"c":23149,"v":25.051}
{"ts":1659674100000,"o":23149,"h":23149.5,"l":23145,"c":23145,"v":38.177}
{"ts":1659674160000,"o":23145,"h":23145.5,"l":23145,"c":23145,"v":14.356}
{"ts":1659674220000,"o":23145,"h":23155,"l":23145,"c":23153,"v":19.561}
{"ts":1659674280000,"o":23153,"h":23155,"l":23152,"c":23152,"v":10.645}
{"ts":1659674340000,"o":23152,"h":23152.5,"l":23137,"c":23137,"v":33.62}
{"ts":1659674400000,"o":23137,"h":23148,"l":23135,"c":23148,"v":23.835}
{"ts":1659674460000,"o":23148,"h":23148,"l":23123,"c":23127.5,"v":177.143}
{"ts":1659674520000,"o":23127.5,"h":23135,"l":23123,"c":23123,"v":86.63}
{"ts":1659674580000,"o":23123,"h":23130,"l":23122.5,"c":23124,"v":44.894}
{"ts":1659674640000,"o":23124,"h":23125.5,"l":23120.5,"c":23121,"v":31.362}
{"ts":1659674700000,"o":23121,"h":23121,"l":23103,"c":23103.5,"v":147.066}
{"ts":1659674760000,"o":23103.5,"h":23117.5,"l":23089,"c":23117,"v":213.942}
{"ts":1659674820000,"o":23117,"h":23123,"l":23117,"c":23122.5,"v":51.34}
{"ts":1659674880000,"o":23122.5,"h":23145,"l":23121.5,"c":23144.5,"v":118.162}
{"ts":1659674940000,"o":23144.5,"h":23145,"l":23136,"c":23136,"v":41.837}
{"ts":1659675000000,"o":23136,"h":23136.5,"l":23132,"c":23135.5,"v":17.934}
{"ts":1659675060000,"o":23135.5,"h":23136,"l":23125.5,"c":23125.5,"v":43.706}
{"ts":1659675120000,"o":23125.5,"h":23133.5,"l":23125.5,"c":23133.5,"v":20.964}
{"ts":1659675180000,"o":23133.5,"h":23146,"l":23132.5,"c":23145.5,"v":58.026}
{"ts":1659675240000,"o":23145.5,"h":23147,"l":23141.5,"c":23142.5,"v":84.597}
{"ts":1659675300000,"o":23142.5,"h":23145.5,"l":23142,"c":23143.5,"v":9.972}
{"ts":1659675360000,"o":23143.5,"h":23143.5,"l":23129,"c":23136.5,"v":29.095}
{"ts":1659675420000,"o":23136.5,"h":23137,"l":23133,"c":23134,"v":20.433}
{"ts":1659675480000,"o":23134,"h":23145,"l":23134,"c":23140.5,"v":21.177}
{"ts":1659675540000,"o":23140.5,"h":23141.5,"l":23135.5,"c":23141.5,"v":19.48}
{"ts":1659675600000,"o":23141.5,"h":23150,"l":23141,"c":23142.5,"v":56.932}
{"ts":1659675660000,"o":23142.5,"h":23142.5,"l":23131,"c":23141,"v":21.399}
{"ts":1659675720000,"o":23141,"h":23141,"l":23140.5,"c":23141,"v":8.33}
{"ts":1659675780000,"o":23141,"h":23144.5,"l":23135.5,"c":23135.5,"v":42.784}
{"ts":1659675840000,"o":23135.5,"h":23135.5,"l":23120,"c":23129,"v":43.901}
{"ts":1659675900000,"o":23129,"h":23129,"l":23114,"c":23119,"v":20.213}
{"ts":1659675960000,"o":23119,"h":23119,"l":23110,"c":23111.5,"v":60.767}
{"ts":1659676020000,"o":23111.5,"h":23116.5,"l":23101.5,"c":23102,"v":56.077}
{"ts":1659676080000,"o":23102,"h":23102,"l":23092,"c":23097,"v":85.248}
{"ts":1659676140000,"o":23097,"h":23100,"l":23081,"c":23087,"v":230.752}
{"ts":1659676200000,"o":23087,"h":23090,"l":23074,"c":23074,"v":155.994}
{"ts":1659676260000,"o":23074,"h":23074.5,"l":23056.5,"c":23069,"v":168.458}
{"ts":1659676320000,"o":23069,"h":23069.5,"l":23056.5,"c":23062,"v":114.323}
{"ts":1659676380000,"o":23062,"h":23085,"l":23061.5,"c":23081,"v":71.714}
{"ts":1659676440000,"o":23081,"h":23083.5,"l":23080.5,"c":23081,"v":31.334}
{"ts":1659676500000,"o":23081,"h":23081,"l":23064,"c":23066.5,"v":64.97}
{"ts":1659676560000,"o":23066.5,"h":23066.5,"l":23062.5,"c":23064,"v":30.41}
{"ts":1659676620000,"o":23064,"h":23064.5,"l":23055,"c":23055,"v":102.418}
{"ts":1659676680000,"o":23055,"h":23081,"l":23055,"c":23080.5,"v":219.135}
{"ts":1659676740000,"o":23080.5,"h":23086,"l":23075,"c":23075.5,"v":49.556}
{"ts":1659676800000,"o":23075.5,"h":23075.5,"l":23068,"c":23068.5,"v":36.794}
{"ts":1659676860000,"o":23068.5,"h":23083.5,"l":23068,"c":23083.5,"v":41.374}
{"ts":1659676920000,"o":23083.5,"h":23083.5,"l":23068,"c":23071,"v":56.313}
{"ts":1659676980000,"o":23071,"h":23088,"l":23071,"c":23087.5,"v":72.586}
{"ts":1659677040000,"o":23087.5,"h":23088,"l":23077,"c":23079.5,"v":19.53}
{"ts":1659677100000,"o":23079.5,"h":23080,"l":23072.5,"c":23072.5,"v":21.537}
{"ts":1659677160000,"o":23072.5,"h":23074.5,"l":23072,"c":23074.5,"v":13.82}
{"ts":1659677220000,"o":23074.5,"h":23074.5,"l":23068,"c":23068,"v":101.011}
{"ts":1659677280000,"o":23068,"h":23077.5,"l":23068,"c":23077.5,"v":106.701}
{"ts":1659677340000,"o":23077.5,"h":23077.5,"l":23061,"c":23061,"v":82.624}
{"ts":1659677400000,"o":23061,"h":23068.5,"l":23061,"c":23068.5,"v":17.81}
{"ts":1659677460000,"o":23068.5,"h":23072,"l":23065,"c":23065,"v":30.557}
{"ts":1659677520000,"o":23065,"h":23069.5,"l":23065,"c":23066,"v":16.723}
{"ts":1659677580000,"o":23066,"h":23070,"l":23065.5,"c":23070,"v":24.103}
{"ts":1659677640000,"o":23070,"h":23071,"l":23065.5,"c":23070.5,"v":20.764}
{"ts":1659677700000,"o":23070.5,"h":23072,"l":23068,"c":23072,"v":52.964}
{"ts":1659677760000,"o":23072,"h":23072.5,"l":23065,"c":23065,"v":32.881}
{"ts":1659677820000,"o":23065,"h":23070,"l":23065,"c":23070,"v":10.809}
{"ts":1659677880000,"o":23070,"h":23070,"l":23067,"c":23069.5,"v":23.27}
{"ts":1659677940000,"o":23069.5,"h":23069.5,"l":23065,"c":23065,"v":12.921}
{"ts":1659678000000,"o":23065,"h":23067,"l":23065,"c":23066.5,"v":23.778}
{"ts":1659678060000,"o":23066.5,"h":23067,"l":23060,"c":23065.5,"v":24.125}
{"ts":1659678120000,"o":23065.5,"h":23065.5,"l":23058.5,"c":23058.5,"v":28.566}
{"ts":1659678180000,"o":23058.5,"h":23069.5,"l":23058.5,"c":23069,"v":57.944}
{"ts":1659678240000,"o":23069,"h":23084,"l":23069,"c":23083,"v":116.467}
{"ts":1659678300000,"o":23083,"h":23118.5,"l":23082.5,"c":23112.5,"v":132.414}
{"ts":1659678360000,"o":23112.5,"h":23129.5,"l":23105,"c":23126,"v":172.246}
{"ts":1659678420000,"o":23126,"h":23126.5,"l":23119.5,"c":23123.5,"v":49.002}
{"ts":1659678480000,"o":23123.5,"h":23124,"l":23109.5,"c":23117,"v":65.045}
{"ts":1659678540000,"o":23117,"h":23156.5,"l":23114.5,"c":23147,"v":146.882}
{"ts":1659678600000,"o":23147,"h":23158,"l":23140,"c":23158,"v":126.201}
{"ts":1659678660000,"o":23158,"h":23161,"l":23140,"c":23140,"v":91.078}
{"ts":1659678720000,"o":23140,"h":23147.5,"l":23140,"c":23147.5,"v":44.627}
{"ts":1659678780000,"o":23147.5,"h":23190,"l":23147.5,"c":23188,"v":176.896}
{"ts":1659678840000,"o":23188,"h":23215,"l":23178,"c":23196.5,"v":377.667}
{"ts":1659678900000,"o":23196.5,"h":23197,"l":23171,"c":23171.5,"v":81.962}
{"ts":1659678960000,"o":23171.5,"h":23180,"l":23171,"c":23179,"v":81.558}
{"ts":1659679020000,"o":23179,"h":23179,"l":23154.5,"c":23155,"v":148.705}
{"ts":1659679080000,"o":23155,"h":23192,"l":23154.5,"c":23181.5,"v":154.679}
{"ts":1659679140000,"o":23181.5,"h":23182,"l":23175,"c":23179,"v":58.552}
{"ts":1659679200000,"o":23179,"h":23194,"l":23179,"c":23192,"v":88.079}
{"ts":1659679260000,"o":23192,"h":23195,"l":23190,"c":23194.5,"v":73.205}
{"ts":1659679320000,"o":23194.5,"h":23209.5,"l":23194.5,"c":23209,"v":140.607}
{"ts":1659679380000,"o":23209,"h":23293,"l":23209,"c":23250.5,"v":1471.109}
{"ts":1659679440000,"o":23250.5,"h":23400,"l":23248,"c":23389,"v":1905.956}
{"ts":1659679500000,"o":23389,"h":23427,"l":23344,"c":23392.5,"v":1282.258}
{"ts":1659679560000,"o":23392.5,"h":23394,"l":23352,"c":23359,"v":362.732}
{"ts":1659679620000,"o":23359,"h":23359.5,"l":23320,"c":23320,"v":262.673}
{"ts":1659679680000,"o":23320,"h":23349,"l":23316.5,"c":23341.5,"v":347.23}
{"ts":1659679740000,"o":23341.5,"h":23341.5,"l":23317.5,"c":23318,"v":168.668}
{"ts":1659679800000,"o":23318,"h":23343,"l":23315,"c":23322.5,"v":123.423}
{"ts":1659679860000,"o":23322.5,"h":23323,"l":23293.5,"c":23294.5,"v":128.444}
{"ts":1659679920000,"o":23294.5,"h":23294.5,"l":23267,"c":23274,"v":324.841}
{"ts":1659679980000,"o":23274,"h":23274,"l":23248.5,"c":23255,"v":271.254}
{"ts":1659680040000,"o":23255,"h":23270,"l":23255,"c":23268,"v":185.762}
{"ts":1659680100000,"o":23268,"h":23283.5,"l":23268,"c":23283.5,"v":112.384}
{"ts":1659680160000,"o":23283.5,"h":23285,"l":23272.5,"c":23284.5,"v":108.791}
{"ts":1659680220000,"o":23284.5,"h":23310,"l":23284.5,"c":23304,"v":319.865}
{"ts":1659680280000,"o":23304,"h":23304,"l":23286,"c":23286.5,"v":119.765}
{"ts":1659680340000,"o":23286.5,"h":23286.5,"l":23250,"c":23253.5,"v":145.229}
{"ts":1659680400000,"o":23253.5,"h":23273,"l":23232.5,"c":23272.5,"v":194.712}
{"ts":1659680460000,"o":23272.5,"h":23277.5,"l":23266,"c":23268,"v":209.636}
{"ts":1659680520000,"o":23268,"h":23284.5,"l":23267.5,"c":23279.5,"v":61.53}
{"ts":1659680580000,"o":23279.5,"h":23285,"l":23266.5,"c":23275,"v":44.523}
{"ts":1659680640000,"o":23275,"h":23275,"l":23260.5,"c":23260.5,"v":65.904}
{"ts":1659680700000,"o":23260.5,"h":23261,"l":23243,"c":23250,"v":71.636}
{"ts":1659680760000,"o":23250,"h":23269,"l":23249.5,"c":23260,"v":106.223}
{"ts":1659680820000,"o":23260,"h":23260,"l":23255,"c":23255.5,"v":28.124}
{"ts":1659680880000,"o":23255.5,"h":23255.5,"l":23240,"c":23240,"v":130.758}
{"ts":1659680940000,"o":23240,"h":23241.5,"l":23236,"c":23236,"v":72.67}
{"ts":1659681000000,"o":23236,"h":23240,"l":23231.5,"c":23235,"v":74.665}
{"ts":1659681060000,"o":23235,"h":23237.5,"l":23231,"c":23237.5,"v":42.614}
{"ts":1659681120000,"o":23237.5,"h":23249.5,"l":23237,"c":23241,"v":82.3}
{"ts":1659681180000,"o":23241,"h":23250.5,"l":23241,"c":23250.5,"v":88.068}
{"ts":1659681240000,"o":23250.5,"h":23251,"l":23245,"c":23251,"v":38.682}
{"ts":1659681300000,"o":23251,"h":23251,"l":23242,"c":23245.5,"v":48.642}
{"ts":1659681360000,"o":23245.5,"h":23251,"l":23244.5,"c":23245,"v":22.563}
{"ts":1659681420000,"o":23245,"h":23245,"l":23240,"c":23240.5,"v":16.787}
{"ts":1659681480000,"o":23240.5,"h":23247.5,"l":23240,"c":23243,"v":39.699}
{"ts":1659681540000,"o":23243,"h":23243.5,"l":23230.5,"c":23230.5,"v":80.941}
{"ts":1659681600000,"o":23230.5,"h":23231,"l":23222,"c":23222.5,"v":131.438}
{"ts":1659681660000,"o":23222.5,"h":23227,"l":23222.5,"c":23227,"v":22.071}
{"ts":1659681720000,"o":23227,"h":23236.5,"l":23226.5,"c":23230.5,"v":95.507}
{"ts":1659681780000,"o":23230.5,"h":23231,"l":23230.5,"c":23231,"v":22.417}
{"ts":1659681840000,"o":23231,"h":23231,"l":23229,"c":23229.5,"v":64.646}
{"ts":1659681900000,"o":23229.5,"h":23229.5,"l":23224.5,"c":23225,"v":31.455}
{"ts":1659681960000,"o":23225,"h":23250.5,"l":23224.5,"c":23250.5,"v":96.973}
{"ts":1659682020000,"o":23250.5,"h":23250.5,"l":23232.5,"c":23236.5,"v":38.916}
{"ts":1659682080000,"o":23236.5,"h":23236.5,"l":23232.5,"c":23233,"v":28.809}
{"ts":1659682140000,"o":23233,"h":23238,"l":23232.5,"c":23233,"v":28.917}
{"ts":1659682200000,"o":23233,"h":23238,"l":23232.5,"c":23238,"v":29.271}
{"ts":1659682260000,"o":23238,"h":23254,"l":23237.5,"c":23248,"v":44.975}
{"ts":1659682320000,"o":23248,"h":23248.5,"l":23240,"c":23246,"v":28.307}
{"ts":1659682380000,"o":23246,"h":23257,"l":23246,"c":23257,"v":45.846}
{"ts":1659682440000,"o":23257,"h":23257,"l":23254,"c":23254,"v":79.89}
{"ts":1659682500000,"o":23254,"h":23254.5,"l":23246,"c":23246,"v":28.353}
{"ts":1659682560000,"o":23246,"h":23250.5,"l":23246,"c":23246,"v":21.118}
{"ts":1659682620000,"o":23246,"h":23247.5,"l":23246,"c":23246,"v":9.541}
{"ts":1659682680000,"o":23246,"h":23248,"l":23235.5,"c":23248,"v":62.314}
{"ts":1659682740000,"o":23248,"h":23272.5,"l":23248,"c":23271,"v":65.625}
{"ts":1659682800000,"o":23271,"h":23280,"l":23266,"c":23275.5,"v":85.405}
{"ts":1659682860000,"o":23275.5,"h":23276,"l":23262.5,"c":23268.5,"v":61.501}
{"ts":1659682920000,"o":23268.5,"h":23268.5,"l":23257,"c":23257,"v":75.955}
{"ts":1659682980000,"o":23257,"h":23257,"l":23236,"c":23247.5,"v":53.981}
{"ts":1659683040000,"o":23247.5,"h":23248,"l":23240.5,"c":23240.5,"v":29.225}
{"ts":1659683100000,"o":23240.5,"h":23240.5,"l":23235,"c":23235.5,"v":29.618}
{"ts":1659683160000,"o":23235.5,"h":23235.5,"l":23165,"c":23179.5,"v":449.636}
{"ts":1659683220000,"o":23179.5,"h":23205,"l":23179.5,"c":23204.5,"v":138.591}
{"ts":1659683280000,"o":23204.5,"h":23225,"l":23204.5,"c":23217,"v":59.585}
{"ts":1659683340000,"o":23217,"h":23220,"l":23215,"c":23215.5,"v":25.995}
{"ts":1659683400000,"o":23215.5,"h":23215.5,"l":23213.5,"c":23214,"v":30.382}
{"ts":1659683460000,"o":23214,"h":23214,"l":23205,"c":23205,"v":30.781}
{"ts":1659683520000,"o":23205,"h":23205.5,"l":23186.5,"c":23186.5,"v":56.763}
{"ts":1659683580000,"o":23186.5,"h":23189,"l":23186.5,"c":23186.5,"v":69.056}
{"ts":1659683640000,"o":23186.5,"h":23191.5,"l":23184.5,"c":23191,"v":68.908}
{"ts":1659683700000,"o":23191,"h":23209.5,"l":23191,"c":23209.5,"v":78.493}
{"ts":1659683760000,"o":23209.5,"h":23209.5,"l":23200.5,"c":23201,"v":46.91}
{"ts":1659683820000,"o":23201,"h":23201,"l":23180,"c":23190.5,"v":52.889}
{"ts":1659683880000,"o":23190.5,"h":23196,"l":23188.5,"c":23189,"v":70.133}
{"ts":1659683940000,"o":23189,"h":23189,"l":23165,"c":23189,"v":122.737}
{"ts":1659684000000,"o":23189,"h":23190,"l":23181,"c":23185.5,"v":57.438}
{"ts":1659684060000,"o":23185.5,"h":23186,"l":23149.5,"c":23179.5,"v":357.698}
{"ts":1659684120000,"o":23179.5,"h":23179.5,"l":23171,"c":23175,"v":72.713}
{"ts":1659684180000,"o":23175,"h":23179.5,"l":23170,"c":23179,"v":38.147}
{"ts":1659684240000,"o":23179,"h":23180,"l":23177.5,"c":23180,"v":15.715}
{"ts":1659684300000,"o":23180,"h":23187.5,"l":23179.5,"c":23187.5,"v":108.432}
{"ts":1659684360000,"o":23187.5,"h":23192.5,"l":23187,"c":23192,"v":59.069}
{"ts":1659684420000,"o":23192,"h":23192.5,"l":23185,"c":23185.5,"v":50.789}
{"ts":1659684480000,"o":23185.5,"h":23189,"l":23185,"c":23185,"v":21.424}
{"ts":1659684540000,"o":23185,"h":23186,"l":23185,"c":23186,"v":8.143}
{"ts":1659684600000,"o":23186,"h":23186,"l":23180,"c":23180,"v":32.941}
{"ts":1659684660000,"o":23180,"h":23185.5,"l":23180,"c":23184.5,"v":52.619}
{"ts":1659684720000,"o":23184.5,"h":23184.5,"l":23184,"c":23184,"v":28.533}
{"ts":1659684780000,"o":23184,"h":23184.5,"l":23176,"c":23176,"v":45.949}
{"ts":1659684840000,"o":23176,"h":23176.5,"l":23175,"c":23175.5,"v":27.81}
{"ts":1659684900000,"o":23175.5,"h":23176,"l":23175,"c":23176,"v":45.741}
{"ts":1659684960000,"o":23176,"h":23184.5,"l":23175.5,"c":23184.5,"v":52.626}
{"ts":1659685020000,"o":23184.5,"h":23184.5,"l":23176,"c":23184,"v":138.138}
{"ts":1659685080000,"o":23184,"h":23184.5,"l":23177,"c":23177,"v":79.985}
{"ts":1659685140000,"o":23177,"h":23178.5,"l":23177,"c":23178,"v":38.055}
{"ts":1659685200000,"o":23178,"h":23185.5,"l":23178,"c":23185.5,"v":57.163}
{"ts":1659685260000,"o":23185.5,"h":23194,"l":23185,"c":23192,"v":70.084}
{"ts":1659685320000,"o":23192,"h":23199,"l":23191.5,"c":23191.5,"v":105.523}
{"ts":1659685380000,"o":23191.5,"h":23192,"l":23191,"c":23191,"v":50.346}
{"ts":1659685440000,"o":23191,"h":23199,"l":23191,"c":23195,"v":86.572}
{"ts":1659685500000,"o":23195,"h":23195.5,"l":23195,"c":23195,"v":19.589}
{"ts":1659685560000,"o":23195,"h":23197.5,"l":23195,"c":23197,"v":22.183}
{"ts":1659685620000,"o":23197,"h":23197.5,"l":23178.5,"c":23186.5,"v":104.701}
{"ts":1659685680000,"o":23186.5,"h":23186.5,"l":23180,"c":23180,"v":28.899}
{"ts":1659685740000,"o":23180,"h":23180.5,"l":23166,"c":23175,"v":62.142}
{"ts":1659685800000,"o":23175,"h":23181,"l":23174.5,"c":23180.5,"v":23.685}
{"ts":1659685860000,"o":23180.5,"h":23181,"l":23176,"c":23176,"v":17.315}
{"ts":1659685920000,"o":23176,"h":23176.5,"l":23139,"c":23165,"v":263.418}
{"ts":1659685980000,"o":23165,"h":23176.5,"l":23164.5,"c":23175,"v":145.878}
{"ts":1659686040000,"o":23175,"h":23175.5,"l":23175,"c":23175.5,"v":45.475}
{"ts":1659686100000,"o":23175.5,"h":23175.5,"l":23175,"c":23175,"v":25.812}
{"ts":1659686160000,"o":23175,"h":23186,"l":23175,"c":23186,"v":37.106}
{"ts":1659686220000,"o":23186,"h":23196,"l":23185.5,"c":23194.5,"v":115.11}
{"ts":1659686280000,"o":23194.5,"h":23194.5,"l":23186.5,"c":23187,"v":23.953}
{"ts":1659686340000,"o":23187,"h":23187,"l":23176.5,"c":23180,"v":39.424}
{"ts":1659686400000,"o":23180,"h":23180,"l":23178.5,"c":23179,"v":40.406}
{"ts":1659686460000,"o":23179,"h":23189.5,"l":23178.5,"c":23189,"v":30.281}
{"ts":1659686520000,"o":23189,"h":23191.5,"l":23185,"c":23191,"v":37.94}
{"ts":1659686580000,"o":23191,"h":23199,"l":23190,"c":23190.5,"v":68.788}
{"ts":1659686640000,"o":23190.5,"h":23192,"l":23180,"c":23192,"v":27.698}
{"ts":1659686700000,"o":23192,"h":23194,"l":23191.5,"c":23194,"v":55.079}
{"ts":1659686760000,"o":23194,"h":23231,"l":23193.5,"c":23226,"v":219.85}
{"ts":1659686820000,"o":23226,"h":23228.5,"l":23209.5,"c":23220,"v":143.322}
{"ts":1659686880000,"o":23220,"h":23238.5,"l":23214,"c":23238,"v":157.825}
{"ts":1659686940000,"o":23238,"h":23241,"l":23219,"c":23228.5,"v":147.488}
{"ts":1659687000000,"o":23228.5,"h":23229,"l":23220,"c":23228.5,"v":82.795}
{"ts":1659687060000,"o":23228.5,"h":23241,"l":23228.5,"c":23238,"v":112.349}
{"ts":1659687120000,"o":23238,"h":23239,"l":23230,"c":23238.5,"v":71.492}
{"ts":1659687180000,"o":23238.5,"h":23240.5,"l":23233.5,"c":23234.5,"v":71.109}
{"ts":1659687240000,"o":23234.5,"h":23239,"l":23234,"c":23238.5,"v":41.377}
{"ts":1659687300000,"o":23238.5,"h":23248,"l":23222.5,"c":23222.5,"v":70.792}
{"ts":1659687360000,"o":23222.5,"h":23223,"l":23175,"c":23176.5,"v":267.573}
{"ts":1659687420000,"o":23176.5,"h":23178,"l":23176.5,"c":23177.5,"v":56.426}
{"ts":1659687480000,"o":23177.5,"h":23183,"l":23130,"c":23142.5,"v":324.09}
{"ts":1659687540000,"o":23142.5,"h":23151.5,"l":23122,"c":23131.5,"v":366.722}
{"ts":1659687600000,"o":23131.5,"h":23150.5,"l":23131.5,"c":23149.5,"v":109.87}
{"ts":1659687660000,"o":23149.5,"h":23160.5,"l":23149.5,"c":23152.5,"v":74.723}
{"ts":1659687720000,"o":23152.5,"h":23156,"l":23150,"c":23150.5,"v":25.468}
{"ts":1659687780000,"o":23150.5,"h":23150.5,"l":23128,"c":23137.5,"v":118.878}
{"ts":1659687840000,"o":23137.5,"h":23149,"l":23137.5,"c":23149,"v":40.298}
{"ts":1659687900000,"o":23149,"h":23152,"l":23148.5,"c":23152,"v":37.751}
{"ts":1659687960000,"o":23152,"h":23152,"l":23148.5,"c":23151,"v":49.421}
{"ts":1659688020000,"o":23151,"h":23157,"l":23150.5,"c":23156.5,"v":48.777}
{"ts":1659688080000,"o":23156.5,"h":23157,"l":23129,"c":23131.5,"v":133.303}
{"ts":1659688140000,"o":23131.5,"h":23142,"l":23120,"c":23123.5,"v":171.283}
{"ts":1659688200000,"o":23123.5,"h":23126,"l":23118,"c":23125.5,"v":130.796}
{"ts":1659688260000,"o":23125.5,"h":23131.5,"l":23125.5,"c":23131.5,"v":52.698}
{"ts":1659688320000,"o":23131.5,"h":23138,"l":23131,"c":23134.5,"v":70.437}
{"ts":1659688380000,"o":23134.5,"h":23140,"l":23132,"c":23135.5,"v":21.998}
{"ts":1659688440000,"o":23135.5,"h":23136,"l":23131,"c":23134,"v":26.311}
{"ts":1659688500000,"o":23134,"h":23134.5,"l":23134,"c":23134.5,"v":14.842}
{"ts":1659688560000,"o":23134.5,"h":23139.5,"l":23124,"c":23124.5,"v":68.038}
{"ts":1659688620000,"o":23124.5,"h":23124.5,"l":23115,"c":23120,"v":71.204}
{"ts":1659688680000,"o":23120,"h":23127,"l":23113,"c":23117,"v":141.135}
{"ts":1659688740000,"o":23117,"h":23128.5,"l":23117,"c":23118,"v":64.177}
{"ts":1659688800000,"o":23118,"h":23134,"l":23118,"c":23133.5,"v":64.717}
{"ts":1659688860000,"o":23133.5,"h":23146,"l":23133.5,"c":23146,"v":57.813}
{"ts":1659688920000,"o":23146,"h":23146,"l":23130,"c":23134.5,"v":28.078}
{"ts":1659688980000,"o":23134.5,"h":23134.5,"l":23125,"c":23134,"v":21.418}
{"ts":1659689040000,"o":23134,"h":23134,"l":23120.5,"c":23120.5,"v":19.567}
{"ts":1659689100000,"o":23120.5,"h":23121,"l":23120.5,"c":23120.5,"v":14.463}
{"ts":1659689160000,"o":23120.5,"h":23129,"l":23120.5,"c":23122.5,"v":51.294}
{"ts":1659689220000,"o":23122.5,"h":23122.5,"l":23120.5,"c":23121,"v":53.022}
{"ts":1659689280000,"o":23121,"h":23121,"l":23110,"c":23114,"v":98.07}
{"ts":1659689340000,"o":23114,"h":23114.5,"l":23103,"c":23110,"v":72.366}
{"ts":1659689400000,"o":23110,"h":23118,"l":23109.5,"c":23111,"v":44.394}
{"ts":1659689460000,"o":23111,"h":23114,"l":23105.5,"c":23110.5,"v":70.651}
{"ts":1659689520000,"o":23110.5,"h":23110.5,"l":23090,"c":23101,"v":153.925}
{"ts":1659689580000,"o":23101,"h":23109,"l":23101,"c":23103,"v":42.819}
{"ts":1659689640000,"o":23103,"h":23105.5,"l":23102.5,"c":23103,"v":44.395}
{"ts":1659689700000,"o":23103,"h":23103,"l":23100,"c":23100.5,"v":46.205}
{"ts":1659689760000,"o":23100.5,"h":23109.5,"l":23100,"c":23109.5,"v":35.677}
{"ts":1659689820000,"o":23109.5,"h":23124,"l":23109,"c":23123.5,"v":93.125}
{"ts":1659689880000,"o":23123.5,"h":23130.5,"l":23123.5,"c":23130,"v":21.734}
{"ts":1659689940000,"o":23130,"h":23142.5,"l":23130,"c":23142.5,"v":118.41}
{"ts":1659690000000,"o":23142.5,"h":23142.5,"l":23133,"c":23133.5,"v":35.365}
{"ts":1659690060000,"o":23133.5,"h":23133.5,"l":23125,"c":23125,"v":34.801}
{"ts":1659690120000,"o":23125,"h":23139,"l":23125,"c":23139,"v":18.787}
{"ts":1659690180000,"o":23139,"h":23144.5,"l":23138.5,"c":23144.5,"v":24.527}
{"ts":1659690240000,"o":23144.5,"h":23144.5,"l":23144,"c":23144,"v":14.119}
{"ts":1659690300000,"o":23144,"h":23144.5,"l":23135,"c":23136,"v":24.715}
{"ts":1659690360000,"o":23136,"h":23147,"l":23136,"c":23147,"v":47.835}
{"ts":1659690420000,"o":23147,"h":23152.5,"l":23146.5,"c":23152.5,"v":39.578}
{"ts":1659690480000,"o":23152.5,"h":23152.5,"l":23140,"c":23140,"v":25.803}
{"ts":1659690540000,"o":23140,"h":23148,"l":23130.5,"c":23148,"v":32.354}
{"ts":1659690600000,"o":23148,"h":23148,"l":23145,"c":23145.5,"v":12.487}
{"ts":1659690660000,"o":23145.5,"h":23154.5,"l":23145,"c":23154,"v":20.618}
{"ts":1659690720000,"o":23154,"h":23154.5,"l":23145.5,"c":23153,"v":52.077}
{"ts":1659690780000,"o":23153,"h":23153,"l":23142,"c":23142,"v":30.296}
{"ts":1659690840000,"o":23142,"h":23142.5,"l":23142,"c":23142.5,"v":19.233}
{"ts":1659690900000,"o":23142.5,"h":23150,"l":23142,"c":23150,"v":47.381}
{"ts":1659690960000,"o":23150,"h":23179,"l":23149.5,"c":23179,"v":187.673}
{"ts":1659691020000,"o":23179,"h":23179,"l":23170,"c":23175,"v":73.896}
{"ts":1659691080000,"o":23175,"h":23175.5,"l":23158.5,"c":23158.5,"v":34.178}
{"ts":1659691140000,"o":23158.5,"h":23159,"l":23151.5,"c":23151.5,"v":41.973}
{"ts":1659691200000,"o":23151.5,"h":23156.5,"l":23151.5,"c":23152.5,"v":30.607}
{"ts":1659691260000,"o":23152.5,"h":23152.5,"l":23151.5,"c":23152,"v":8.429}
{"ts":1659691320000,"o":23152,"h":23152,"l":23143,"c":23143.5,"v":22.018}
{"ts":1659691380000,"o":23143.5,"h":23149.5,"l":23143,"c":23149,"v":18.746}
{"ts":1659691440000,"o":23149,"h":23149.5,"l":23149,"c":23149.5,"v":18.613}
{"ts":1659691500000,"o":23149.5,"h":23149.5,"l":23137.5,"c":23137.5,"v":60.587}
{"ts":1659691560000,"o":23137.5,"h":23138,"l":23125,"c":23127.5,"v":56.017}
{"ts":1659691620000,"o":23127.5,"h":23139,"l":23127.5,"c":23138.5,"v":23.407}
{"ts":1659691680000,"o":23138.5,"h":23138.5,"l":23131.5,"c":23135,"v":30.021}
{"ts":1659691740000,"o":23135,"h":23139,"l":23134.5,"c":23138.5,"v":11.939}
{"ts":1659691800000,"o":23138.5,"h":23162.5,"l":23138.5,"c":23162,"v":55.372}
{"ts":1659691860000,"o":23162,"h":23162.5,"l":23143,"c":23143,"v":22.17}
{"ts":1659691920000,"o":23143,"h":23148.5,"l":23143,"c":23148,"v":9.774}
{"ts":1659691980000,"o":23148,"h":23154.5,"l":23144,"c":23154,"v":64.504}
{"ts":1659692040000,"o":23154,"h":23160,"l":23151,"c":23160,"v":55.594}
{"ts":1659692100000,"o":23160,"h":23160,"l":23151,"c":23151.5,"v":38.851}
{"ts":1659692160000,"o":23151.5,"h":23151.5,"l":23140,"c":23140,"v":16.702}
{"ts":1659692220000,"o":23140,"h":23140.5,"l":23140,"c":23140,"v":14.122}
{"ts":1659692280000,"o":23140,"h":23140.5,"l":23140,"c":23140.5,"v":14.126}
{"ts":1659692340000,"o":23140.5,"h":23145,"l":23140,"c":23144.5,"v":17.943}
{"ts":1659692400000,"o":23144.5,"h":23145,"l":23140,"c":23140.5,"v":29.435}
{"ts":1659692460000,"o":23140.5,"h":23140.5,"l":23135,"c":23135,"v":35.384}
{"ts":1659692520000,"o":23135,"h":23135.5,"l":23132.5,"c":23132.5,"v":28.184}
{"ts":1659692580000,"o":23132.5,"h":23158.5,"l":23132.5,"c":23158.5,"v":37.376}
{"ts":1659692640000,"o":23158.5,"h":23161,"l":23146,"c":23160.5,"v":41.998}
{"ts":1659692700000,"o":23160.5,"h":23161,"l":23132,"c":23138.5,"v":56.382}
{"ts":1659692760000,"o":23138.5,"h":23138.5,"l":23138,"c":23138,"v":31.151}
{"ts":1659692820000,"o":23138,"h":23138.5,"l":23130,"c":23134.5,"v":54.612}
{"ts":1659692880000,"o":23134.5,"h":23134.5,"l":23134,"c":23134.5,"v":16.909}
{"ts":1659692940000,"o":23134.5,"h":23134.5,"l":23131,"c":23133,"v":29.565}
{"ts":1659693000000,"o":23133,"h":23145,"l":23132,"c":23145,"v":38.338}
{"ts":1659693060000,"o":23145,"h":23145,"l":23140,"c":23140,"v":12.846}
{"ts":1659693120000,"o":23140,"h":23145,"l":23134.5,"c":23144.5,"v":12.782}
{"ts":1659693180000,"o":23144.5,"h":23147,"l":23135,"c":23135,"v":14.136}
{"ts":1659693240000,"o":23135,"h":23135.5,"l":23135,"c":23135,"v":21.944}
{"ts":1659693300000,"o":23135,"h":23135.5,"l":23132.5,"c":23133,"v":10.314}
{"ts":1659693360000,"o":23133,"h":23133,"l":23132.5,"c":23132.5,"v":13.095}
{"ts":1659693420000,"o":23132.5,"h":23136,"l":23125.5,"c":23125.5,"v":36.036}
{"ts":1659693480000,"o":23125.5,"h":23129,"l":23116.5,"c":23125.5,"v":39.795}
{"ts":1659693540000,"o":23125.5,"h":23125.5,"l":23122,"c":23122,"v":15.887}
{"ts":1659693600000,"o":23122,"h":23136,"l":23120,"c":23120.5,"v":62.239}
{"ts":1659693660000,"o":23120.5,"h":23120.5,"l":23114.5,"c":23116.5,"v":31.863}
{"ts":1659693720000,"o":23116.5,"h":23128,"l":23116.5,"c":23117,"v":49.826}
{"ts":1659693780000,"o":23117,"h":23117.5,"l":23115,"c":23115,"v":22.745}
{"ts":1659693840000,"o":23115,"h":23115.5,"l":23115,"c":23115,"v":25.45}
{"ts":1659693900000,"o":23115,"h":23115.5,"l":23100,"c":23100.5,"v":57.53}
{"ts":1659693960000,"o":23100.5,"h":23113.5,"l":23100.5,"c":23105.5,"v":51.516}
{"ts":1659694020000,"o":23105.5,"h":23128.5,"l":23105.5,"c":23126,"v":67.805}
{"ts":1659694080000,"o":23126,"h":23138.5,"l":23125.5,"c":23138,"v":62.608}
{"ts":1659694140000,"o":23138,"h":23158,"l":23138,"c":23138.5,"v":124.231}
{"ts":1659694200000,"o":23138.5,"h":23145,"l":23125,"c":23144.5,"v":39.763}
{"ts":1659694260000,"o":23144.5,"h":23150,"l":23131,"c":23140,"v":36.547}
{"ts":1659694320000,"o":23140,"h":23140,"l":23130,"c":23130,"v":23.454}
{"ts":1659694380000,"o":23130,"h":23134.5,"l":23130,"c":23131.5,"v":14.271}
{"ts":1659694440000,"o":23131.5,"h":23132,"l":23125,"c":23125,"v":39.326}
{"ts":1659694500000,"o":23125,"h":23136,"l":23122,"c":23135,"v":33.481}
{"ts":1659694560000,"o":23135,"h":23135.5,"l":23135,"c":23135.5,"v":8.278}
{"ts":1659694620000,"o":23135.5,"h":23136.5,"l":23135,"c":23136.5,"v":19.135}
{"ts":1659694680000,"o":23136.5,"h":23145,"l":23135,"c":23145,"v":12.886}
{"ts":1659694740000,"o":23145,"h":23158,"l":23145,"c":23154.5,"v":51.876}
{"ts":1659694800000,"o":23154.5,"h":23155,"l":23141.5,"c":23142.5,"v":45.899}
{"ts":1659694860000,"o":23142.5,"h":23154,"l":23142.5,"c":23153.5,"v":25.512}
{"ts":1659694920000,"o":23153.5,"h":23154,"l":23139,"c":23139,"v":28.175}
{"ts":1659694980000,"o":23139,"h":23150,"l":23139,"c":23150,"v":64.018}
{"ts":1659695040000,"o":23150,"h":23161,"l":23149.5,"c":23160,"v":53.614}
{"ts":1659695100000,"o":23160,"h":23195,"l":23160,"c":23187.5,"v":212.403}
{"ts":1659695160000,"o":23187.5,"h":23188.5,"l":23163,"c":23170.5,"v":72.882}
{"ts":1659695220000,"o":23170.5,"h":23185,"l":23170,"c":23183,"v":35.864}
{"ts":1659695280000,"o":23183,"h":23201,"l":23182.5,"c":23200.5,"v":110.475}
{"ts":1659695340000,"o":23200.5,"h":23201,"l":23180,"c":23180.5,"v":56.734}
{"ts":1659695400000,"o":23180.5,"h":23180.5,"l":23169,"c":23175.5,"v":35.979}
{"ts":1659695460000,"o":23175.5,"h":23180,"l":23175,"c":23179,"v":22.428}
{"ts":1659695520000,"o":23179,"h":23179.5,"l":23167,"c":23167.5,"v":35.265}
{"ts":1659695580000,"o":23167.5,"h":23189.5,"l":23167,"c":23189,"v":47.452}
{"ts":1659695640000,"o":23189,"h":23193,"l":23189,"c":23193,"v":45.329}
{"ts":1659695700000,"o":23193,"h":23194,"l":23192.5,"c":23193.5,"v":19.622}
{"ts":1659695760000,"o":23193.5,"h":23205,"l":23193.5,"c":23200.5,"v":77.035}
{"ts":1659695820000,"o":23200.5,"h":23200.5,"l":23195,"c":23195.5,"v":22.265}
{"ts":1659695880000,"o":23195.5,"h":23195.5,"l":23180,"c":23187.5,"v":34.827}
{"ts":1659695940000,"o":23187.5,"h":23188.5,"l":23187.5,"c":23188,"v":32.972}
{"ts":1659696000000,"o":23188,"h":23188.5,"l":23182.5,"c":23187.5,"v":19.281}
{"ts":1659696060000,"o":23187.5,"h":23192.5,"l":23187.5,"c":23187.5,"v":33.454}
{"ts":1659696120000,"o":23187.5,"h":23195.5,"l":23187.5,"c":23195,"v":50.319}
{"ts":1659696180000,"o":23195,"h":23214,"l":23185,"c":23207.5,"v":204.81}
{"ts":1659696240000,"o":23207.5,"h":23234.5,"l":23207.5,"c":23211,"v":195.125}
{"ts":1659696300000,"o":23211,"h":23216.5,"l":23210,"c":23210,"v":64.292}
{"ts":1659696360000,"o":23210,"h":23219.5,"l":23210,"c":23219.5,"v":36.074}
{"ts":1659696420000,"o":23219.5,"h":23219.5,"l":23200,"c":23200,"v":34.087}
{"ts":1659696480000,"o":23200,"h":23205,"l":23200,"c":23203,"v":20.922}
{"ts":1659696540000,"o":23203,"h":23204,"l":23201,"c":23201,"v":23.618}
{"ts":1659696600000,"o":23201,"h":23202,"l":23201,"c":23201.5,"v":24.629}
{"ts":1659696660000,"o":23201.5,"h":23208.5,"l":23201.5,"c":23204.5,"v":24.216}
{"ts":1659696720000,"o":23204.5,"h":23240,"l":23204.5,"c":23228.5,"v":197.628}
{"ts":1659696780000,"o":23228.5,"h":23229,"l":23211.5,"c":23218,"v":68.759}
{"ts":1659696840000,"o":23218,"h":23218,"l":23201,"c":23201,"v":28.507}
{"ts":1659696900000,"o":23201,"h":23201.5,"l":23182,"c":23182,"v":87.264}
{"ts":1659696960000,"o":23182,"h":23182,"l":23150,"c":23166.5,"v":141.428}
{"ts":1659697020000,"o":23166.5,"h":23166.5,"l":23155.5,"c":23160,"v":52.994}
{"ts":1659697080000,"o":23160,"h":23176,"l":23159.5,"c":23175.5,"v":26.621}
{"ts":1659697140000,"o":23175.5,"h":23186,"l":23175.5,"c":23185.5,"v":30.563}
{"ts":1659697200000,"o":23185.5,"h":23195.5,"l":23185,"c":23186,"v":55.698}
{"ts":1659697260000,"o":23186,"h":23186,"l":23177.5,"c":23177.5,"v":28.206}
{"ts":1659697320000,"o":23177.5,"h":23178,"l":23177.5,"c":23177.5,"v":11.399}
{"ts":1659697380000,"o":23177.5,"h":23178,"l":23163,"c":23168,"v":160.251}
{"ts":1659697440000,"o":23168,"h":23168,"l":23157.5,"c":23164.5,"v":36.885}
{"ts":1659697500000,"o":23164.5,"h":23168,"l":23151.5,"c":23154,"v":35.792}
{"ts":1659697560000,"o":23154,"h":23155,"l":23150.5,"c":23152.5,"v":83.376}
{"ts":1659697620000,"o":23152.5,"h":23153,"l":23150.5,"c":23150.5,"v":29.082}
{"ts":1659697680000,"o":23150.5,"h":23170,"l":23150.5,"c":23164,"v":27.587}
{"ts":1659697740000,"o":23164,"h":23164.5,"l":23163,"c":23164.5,"v":31.814}
{"ts":1659697800000,"o":23164.5,"h":23164.5,"l":23152,"c":23152,"v":35.187}
{"ts":1659697860000,"o":23152,"h":23164.5,"l":23152,"c":23164.5,"v":63.241}
{"ts":1659697920000,"o":23164.5,"h":23178.5,"l":23161,"c":23178.5,"v":39.604}
{"ts":1659697980000,"o":23178.5,"h":23203,"l":23178,"c":23195.5,"v":95.979}
{"ts":1659698040000,"o":23195.5,"h":23195.5,"l":23172.5,"c":23184,"v":61.515}
{"ts":1659698100000,"o":23184,"h":23184.5,"l":23141,"c":23152,"v":124.632}
{"ts":1659698160000,"o":23152,"h":23160,"l":23151.5,"c":23152,"v":57.846}
{"ts":1659698220000,"o":23152,"h":23181,"l":23152,"c":23180.5,"v":42.968}
{"ts":1659698280000,"o":23180.5,"h":23230,"l":23180.5,"c":23229.5,"v":297.344}
{"ts":1659698340000,"o":23229.5,"h":23308,"l":23216.5,"c":23269.5,"v":936.965}
{"ts":1659698400000,"o":23269.5,"h":23296,"l":23252,"c":23281,"v":333.45}
{"ts":1659698460000,"o":23281,"h":23288.5,"l":23243,"c":23265,"v":248.239}
{"ts":1659698520000,"o":23265,"h":23275,"l":23238,"c":23238,"v":185.53}
{"ts":1659698580000,"o":23238,"h":23252,"l":23237.5,"c":23240.5,"v":106.598}
{"ts":1659698640000,"o":23240.5,"h":23241,"l":23192,"c":23208,"v":286.62}
{"ts":1659698700000,"o":23208,"h":23250,"l":23185,"c":23237,"v":368.135}
{"ts":1659698760000,"o":23237,"h":23237.5,"l":23224,"c":23230.5,"v":88.217}
{"ts":1659698820000,"o":23230.5,"h":23237.5,"l":23217,"c":23237.5,"v":52.749}
{"ts":1659698880000,"o":23237.5,"h":23255.5,"l":23232,"c":23252,"v":129.25}
{"ts":1659698940000,"o":23252,"h":23290.5,"l":23251.5,"c":23275.5,"v":213.594}
{"ts":1659699000000,"o":23275.5,"h":23275.5,"l":23260.5,"c":23270,"v":109.632}
{"ts":1659699060000,"o":23270,"h":23270,"l":23248,"c":23260.5,"v":71.214}
{"ts":1659699120000,"o":23260.5,"h":23293,"l":23259.5,"c":23289.5,"v":125.72}
{"ts":1659699180000,"o":23289.5,"h":23314,"l":23288,"c":23310,"v":242.592}
{"ts":1659699240000,"o":23310,"h":23325,"l":23297.5,"c":23300,"v":252.27}
{"ts":1659699300000,"o":23300,"h":23308,"l":23288,"c":23302.5,"v":63.44}
{"ts":1659699360000,"o":23302.5,"h":23302.5,"l":23283.5,"c":23286,"v":50.203}
{"ts":1659699420000,"o":23286,"h":23306.5,"l":23286,"c":23305,"v":83.3}
{"ts":1659699480000,"o":23305,"h":23308,"l":23296.5,"c":23305,"v":150.422}
{"ts":1659699540000,"o":23305,"h":23311.5,"l":23304.5,"c":23311.5,"v":66.231}
{"ts":1659699600000,"o":23311.5,"h":23311.5,"l":23309,"c":23309.5,"v":39.138}
{"ts":1659699660000,"o":23309.5,"h":23348,"l":23309.5,"c":23325,"v":295.193}
{"ts":1659699720000,"o":23325,"h":23350,"l":23322,"c":23337,"v":144.595}
{"ts":1659699780000,"o":23337,"h":23380,"l":23327,"c":23357,"v":424.855}
{"ts":1659699840000,"o":23357,"h":23400,"l":23356.5,"c":23360.5,"v":523.638}
{"ts":1659699900000,"o":23360.5,"h":23369.5,"l":23351.5,"c":23369.5,"v":188.235}
{"ts":1659699960000,"o":23369.5,"h":23416.5,"l":23369,"c":23404.5,"v":372.661}
{"ts":1659700020000,"o":23404.5,"h":23420,"l":23387.5,"c":23387.5,"v":316.122}
{"ts":1659700080000,"o":23387.5,"h":23388,"l":23357.5,"c":23366,"v":299.675}
{"ts":1659700140000,"o":23366,"h":23368,"l":23354,"c":23359.5,"v":131.179}
{"ts":1659700200000,"o":23359.5,"h":23360,"l":23321.5,"c":23338,"v":247.153}
{"ts":1659700260000,"o":23338,"h":23369.5,"l":23337.5,"c":23366.5,"v":194.662}
{"ts":1659700320000,"o":23366.5,"h":23414,"l":23366,"c":23390,"v":422.308}
{"ts":1659700380000,"o":23390,"h":23397.5,"l":23384,"c":23384,"v":125.148}
{"ts":1659700440000,"o":23384,"h":23391.5,"l":23384,"c":23385.5,"v":83.444}
{"ts":1659700500000,"o":23385.5,"h":23389,"l":23373.5,"c":23388.5,"v":96.316}
{"ts":1659700560000,"o":23388.5,"h":23390,"l":23347.5,"c":23350.5,"v":121.592}
{"ts":1659700620000,"o":23350.5,"h":23359,"l":23327,"c":23358.5,"v":149.818}
{"ts":1659700680000,"o":23358.5,"h":23382,"l":23358.5,"c":23365,"v":116.183}
{"ts":1659700740000,"o":23365,"h":23390,"l":23365,"c":23386.5,"v":83.9}
{"ts":1659700800000,"o":23386.5,"h":23396,"l":23385.5,"c":23391,"v":180.095}
{"ts":1659700860000,"o":23391,"h":23420,"l":23385,"c":23385,"v":270.232}
{"ts":1659700920000,"o":23385,"h":23388.5,"l":23372,"c":23377,"v":168.734}
{"ts":1659700980000,"o":23377,"h":23387.5,"l":23371,"c":23387,"v":65.868}
{"ts":1659701040000,"o":23387,"h":23412,"l":23382.5,"c":23402.5,"v":151.961}
{"ts":1659701100000,"o":23402.5,"h":23456,"l":23402.5,"c":23413.5,"v":685.031}
{"ts":1659701160000,"o":23413.5,"h":23433.5,"l":23413.5,"c":23428.5,"v":145.818}
{"ts":1659701220000,"o":23428.5,"h":23430,"l":23386.5,"c":23386.5,"v":186.575}
{"ts":1659701280000,"o":23386.5,"h":23407.5,"l":23384,"c":23407,"v":175.649}
{"ts":1659701340000,"o":23407,"h":23430.5,"l":23407,"c":23421,"v":203.27}
{"ts":1659701400000,"o":23421,"h":23494,"l":23411,"c":23434.5,"v":846.373}
{"ts":1659701460000,"o":23434.5,"h":23435,"l":23392,"c":23396,"v":224.084}
{"ts":1659701520000,"o":23396,"h":23396,"l":23356,"c":23370,"v":327.66}
{"ts":1659701580000,"o":23370,"h":23379.5,"l":23365,"c":23373,"v":72.073}
{"ts":1659701640000,"o":23373,"h":23376.5,"l":23365,"c":23376,"v":69.847}
{"ts":1659701700000,"o":23376,"h":23376.5,"l":23325,"c":23342.5,"v":465.092}
{"ts":1659701760000,"o":23342.5,"h":23366.5,"l":23342,"c":23366.5,"v":214.922}
{"ts":1659701820000,"o":23366.5,"h":23375,"l":23357,"c":23362,"v":85.645}
{"ts":1659701880000,"o":23362,"h":23362.5,"l":23340,"c":23340.5,"v":60.476}
{"ts":1659701940000,"o":23340.5,"h":23354,"l":23333.5,"c":23337.5,"v":195.034}
{"ts":1659702000000,"o":23337.5,"h":23349,"l":23335.5,"c":23349,"v":68.164}
{"ts":1659702060000,"o":23349,"h":23349,"l":23337.5,"c":23346,"v":65.889}
{"ts":1659702120000,"o":23346,"h":23354.5,"l":23343.5,"c":23348,"v":107.208}
{"ts":1659702180000,"o":23348,"h":23348.5,"l":23337.5,"c":23342.5,"v":93.374}
{"ts":1659702240000,"o":23342.5,"h":23374,"l":23342,"c":23373.5,"v":84.618}
{"ts":1659702300000,"o":23373.5,"h":23374,"l":23355,"c":23369,"v":191.314}
{"ts":1659702360000,"o":23369,"h":23375,"l":23356.5,"c":23375,"v":127.875}
{"ts":1659702420000,"o":23375,"h":23376,"l":23360,"c":23376,"v":97.641}
{"ts":1659702480000,"o":23376,"h":23405,"l":23376,"c":23392,"v":323.753}
{"ts":1659702540000,"o":23392,"h":23407.5,"l":23371,"c":23389,"v":127.229}
{"ts":1659702600000,"o":23389,"h":23389.5,"l":23148,"c":23213,"v":3375.754}
{"ts":1659702660000,"o":23213,"h":23269,"l":23161,"c":23200.5,"v":1424.086}
{"ts":1659702720000,"o":23200.5,"h":23223,"l":23114,"c":23147.5,"v":1170.061}
{"ts":1659702780000,"o":23147.5,"h":23194,"l":23102,"c":23178,"v":1231.683}
{"ts":1659702840000,"o":23178,"h":23220,"l":23164,"c":23169,"v":354.711}
{"ts":1659702900000,"o":23169,"h":23196,"l":23150.5,"c":23159.5,"v":232.954}
{"ts":1659702960000,"o":23159.5,"h":23161,"l":23126,"c":23146,"v":423.353}
{"ts":1659703020000,"o":23146,"h":23155,"l":23120,"c":23131.5,"v":249.57}
{"ts":1659703080000,"o":23131.5,"h":23145,"l":23121.5,"c":23140.5,"v":212.328}
{"ts":1659703140000,"o":23140.5,"h":23143.5,"l":23070,"c":23093,"v":590.129}
{"ts":1659703200000,"o":23093,"h":23108,"l":23070,"c":23073,"v":486.663}
{"ts":1659703260000,"o":23073,"h":23076.5,"l":23055.5,"c":23072,"v":392.264}
{"ts":1659703320000,"o":23072,"h":23107.5,"l":23072,"c":23080,"v":401.641}
{"ts":1659703380000,"o":23080,"h":23108,"l":23080,"c":23093.5,"v":183.388}
{"ts":1659703440000,"o":23093.5,"h":23100,"l":23060,"c":23074,"v":319.835}
{"ts":1659703500000,"o":23074,"h":23074,"l":23021,"c":23032.5,"v":943.823}
{"ts":1659703560000,"o":23032.5,"h":23048,"l":22987,"c":23006,"v":667.063}
{"ts":1659703620000,"o":23006,"h":23013.5,"l":22972,"c":22986.5,"v":537.466}
{"ts":1659703680000,"o":22986.5,"h":22996.5,"l":22978.5,"c":22978.5,"v":304.072}
{"ts":1659703740000,"o":22978.5,"h":22985,"l":22920,"c":22923.5,"v":819.606}
{"ts":1659703800000,"o":22923.5,"h":22982.5,"l":22904,"c":22982,"v":744.701}
{"ts":1659703860000,"o":22982,"h":23004.5,"l":22980,"c":22980.5,"v":401.516}
{"ts":1659703920000,"o":22980.5,"h":22993.5,"l":22953.5,"c":22964.5,"v":236.912}
{"ts":1659703980000,"o":22964.5,"h":22970,"l":22942.5,"c":22945.5,"v":156.842}
{"ts":1659704040000,"o":22945.5,"h":22961,"l":22945.5,"c":22958,"v":136.092}
{"ts":1659704100000,"o":22958,"h":22990,"l":22957.5,"c":22967,"v":211.216}
{"ts":1659704160000,"o":22967,"h":22981,"l":22956,"c":22966,"v":117.193}
{"ts":1659704220000,"o":22966,"h":22984.5,"l":22966,"c":22984.5,"v":238.023}
{"ts":1659704280000,"o":22984.5,"h":23037,"l":22984,"c":23004.5,"v":793.066}
{"ts":1659704340000,"o":23004.5,"h":23008.5,"l":22992.5,"c":23008,"v":165.281}
{"ts":1659704400000,"o":23008,"h":23039,"l":22998.5,"c":23037,"v":272.547}
{"ts":1659704460000,"o":23037,"h":23082,"l":23037,"c":23038.5,"v":536.175}
{"ts":1659704520000,"o":23038.5,"h":23048.5,"l":23035,"c":23048,"v":166.717}
{"ts":1659704580000,"o":23048,"h":23048,"l":23035,"c":23047,"v":141.567}
{"ts":1659704640000,"o":23047,"h":23047,"l":23003,"c":23003,"v":157.884}
{"ts":1659704700000,"o":23003,"h":23019,"l":23000,"c":23007,"v":93.942}
{"ts":1659704760000,"o":23007,"h":23012,"l":22948.5,"c":22963.5,"v":315.924}
{"ts":1659704820000,"o":22963.5,"h":22995,"l":22952,"c":22993.5,"v":254.277}
{"ts":1659704880000,"o":22993.5,"h":22999,"l":22985,"c":22993,"v":156.519}
{"ts":1659704940000,"o":22993,"h":22993,"l":22938,"c":22941.5,"v":218.374}
{"ts":1659705000000,"o":22941.5,"h":22959.5,"l":22926.5,"c":22946.5,"v":254.829}
{"ts":1659705060000,"o":22946.5,"h":22947,"l":22925.5,"c":22926,"v":184.763}
{"ts":1659705120000,"o":22926,"h":22932.5,"l":22866,"c":22898.5,"v":844.793}
{"ts":1659705180000,"o":22898.5,"h":22960.5,"l":22889,"c":22957,"v":345.616}
{"ts":1659705240000,"o":22957,"h":22957,"l":22925,"c":22932.5,"v":147.851}
{"ts":1659705300000,"o":22932.5,"h":22985,"l":22928,"c":22980,"v":174.681}
{"ts":1659705360000,"o":22980,"h":22990.5,"l":22960.5,"c":22990.5,"v":131.783}
{"ts":1659705420000,"o":22990.5,"h":22992,"l":22980.5,"c":22990,"v":175.992}
{"ts":1659705480000,"o":22990,"h":22990,"l":22960.5,"c":22973.5,"v":146.129}
{"ts":1659705540000,"o":22973.5,"h":22974,"l":22955,"c":22973.5,"v":64.579}
{"ts":1659705600000,"o":22973.5,"h":22980,"l":22953,"c":22980,"v":49.077}
{"ts":1659705660000,"o":22980,"h":22985.5,"l":22979.5,"c":22983,"v":41.842}
{"ts":1659705720000,"o":22983,"h":22985,"l":22960.5,"c":22972,"v":73.186}
{"ts":1659705780000,"o":22972,"h":22972.5,"l":22955,"c":22970,"v":39.717}
{"ts":1659705840000,"o":22970,"h":22980,"l":22966,"c":22974.5,"v":62.763}
{"ts":1659705900000,"o":22974.5,"h":22990,"l":22974.5,"c":22979.5,"v":80.554}
{"ts":1659705960000,"o":22979.5,"h":22984.5,"l":22970,"c":22976.5,"v":35.3}
{"ts":1659706020000,"o":22976.5,"h":22989.5,"l":22970,"c":22979.5,"v":60.287}
{"ts":1659706080000,"o":22979.5,"h":22998,"l":22979.5,"c":22998,"v":141.656}
{"ts":1659706140000,"o":22998,"h":22998,"l":22982,"c":22990.5,"v":42.064}
{"ts":1659706200000,"o":22990.5,"h":23021,"l":22973.5,"c":23019,"v":467.124}
{"ts":1659706260000,"o":23019,"h":23019,"l":22974,"c":22991.5,"v":259.881}
{"ts":1659706320000,"o":22991.5,"h":23012,"l":22970,"c":23012,"v":84.984}
{"ts":1659706380000,"o":23012,"h":23040,"l":23011.5,"c":23020.5,"v":306.066}
{"ts":1659706440000,"o":23020.5,"h":23045,"l":23020,"c":23039,"v":190.082}
{"ts":1659706500000,"o":23039,"h":23068,"l":23035,"c":23047,"v":284.392}
{"ts":1659706560000,"o":23047,"h":23047,"l":23030,"c":23030.5,"v":84.173}
{"ts":1659706620000,"o":23030.5,"h":23056.5,"l":23025,"c":23047,"v":102.702}
{"ts":1659706680000,"o":23047,"h":23064.5,"l":23039,"c":23061,"v":108.291}
{"ts":1659706740000,"o":23061,"h":23073,"l":23060.5,"c":23068.5,"v":302.566}
{"ts":1659706800000,"o":23068.5,"h":23089.5,"l":23035.5,"c":23035.5,"v":245.631}
{"ts":1659706860000,"o":23035.5,"h":23036,"l":23005.5,"c":23009.5,"v":197.512}
{"ts":1659706920000,"o":23009.5,"h":23035,"l":23009.5,"c":23028.5,"v":58.915}
{"ts":1659706980000,"o":23028.5,"h":23036.5,"l":23024,"c":23026.5,"v":57.085}
{"ts":1659707040000,"o":23026.5,"h":23050,"l":23026,"c":23037.5,"v":64.346}
{"ts":1659707100000,"o":23037.5,"h":23048,"l":23006,"c":23006,"v":99.826}
{"ts":1659707160000,"o":23006,"h":23010,"l":22990,"c":22996.5,"v":158.429}
{"ts":1659707220000,"o":22996.5,"h":23001,"l":22990,"c":22999.5,"v":79.599}
{"ts":1659707280000,"o":22999.5,"h":23020.5,"l":22982,"c":23012.5,"v":190.744}
{"ts":1659707340000,"o":23012.5,"h":23035,"l":23009.5,"c":23020,"v":131.126}
{"ts":1659707400000,"o":23020,"h":23028,"l":22998.5,"c":23013,"v":164.295}
{"ts":1659707460000,"o":23013,"h":23037,"l":23013,"c":23030.5,"v":39.609}
{"ts":1659707520000,"o":23030.5,"h":23041,"l":23023.5,"c":23028.5,"v":50.061}
{"ts":1659707580000,"o":23028.5,"h":23040,"l":23015,"c":23015.5,"v":67.963}
{"ts":1659707640000,"o":23015.5,"h":23025.5,"l":23000,"c":23025,"v":46.218}
{"ts":1659707700000,"o":23025,"h":23025.5,"l":23012.5,"c":23025,"v":53.77}
{"ts":1659707760000,"o":23025,"h":23029,"l":22995,"c":22995.5,"v":68.178}
{"ts":1659707820000,"o":22995.5,"h":23013,"l":22995,"c":23006.5,"v":51.244}
{"ts":1659707880000,"o":23006.5,"h":23013,"l":23001,"c":23013,"v":27.732}
{"ts":1659707940000,"o":23013,"h":23047.5,"l":23012.5,"c":23043.5,"v":73.123}
{"ts":1659708000000,"o":23043.5,"h":23044,"l":23020,"c":23020,"v":117.028}
{"ts":1659708060000,"o":23020,"h":23045,"l":23015.5,"c":23045,"v":53.706}
{"ts":1659708120000,"o":23045,"h":23089,"l":23044.5,"c":23086,"v":186.662}
{"ts":1659708180000,"o":23086,"h":23114,"l":23075,"c":23104,"v":366.331}
{"ts":1659708240000,"o":23104,"h":23139.5,"l":23093.5,"c":23130,"v":430.572}
{"ts":1659708300000,"o":23130,"h":23186.5,"l":23129.5,"c":23142.5,"v":695.72}
{"ts":1659708360000,"o":23142.5,"h":23143,"l":23135,"c":23136,"v":197.65}
{"ts":1659708420000,"o":23136,"h":23188,"l":23136,"c":23188,"v":212.326}
{"ts":1659708480000,"o":23188,"h":23236,"l":23174.5,"c":23218,"v":821.215}
{"ts":1659708540000,"o":23218,"h":23260,"l":23217.5,"c":23250,"v":497.541}
{"ts":1659708600000,"o":23250,"h":23254.5,"l":23213,"c":23219,"v":330.126}
{"ts":1659708660000,"o":23219,"h":23219,"l":23196,"c":23216,"v":214.636}
{"ts":1659708720000,"o":23216,"h":23217,"l":23195.5,"c":23211.5,"v":185.369}
{"ts":1659708780000,"o":23211.5,"h":23280.5,"l":23211,"c":23263.5,"v":383}
{"ts":1659708840000,"o":23263.5,"h":23292,"l":23260.5,"c":23270,"v":342.188}
{"ts":1659708900000,"o":23270,"h":23350,"l":23270,"c":23295.5,"v":687.129}
{"ts":1659708960000,"o":23295.5,"h":23340,"l":23293.5,"c":23319,"v":368.407}
{"ts":1659709020000,"o":23319,"h":23320,"l":23292.5,"c":23300.5,"v":232.778}
{"ts":1659709080000,"o":23300.5,"h":23301,"l":23268.5,"c":23273.5,"v":359.006}
{"ts":1659709140000,"o":23273.5,"h":23294,"l":23260,"c":23287,"v":180.497}
{"ts":1659709200000,"o":23287,"h":23298,"l":23266.5,"c":23266.5,"v":127.093}
{"ts":1659709260000,"o":23266.5,"h":23280,"l":23265,"c":23276.5,"v":105.237}
{"ts":1659709320000,"o":23276.5,"h":23288,"l":23276,"c":23276,"v":79.305}
{"ts":1659709380000,"o":23276,"h":23279,"l":23257,"c":23257.5,"v":111.179}
{"ts":1659709440000,"o":23257.5,"h":23257.5,"l":23205.5,"c":23215.5,"v":372.768}
{"ts":1659709500000,"o":23215.5,"h":23220,"l":23167.5,"c":23185.5,"v":520.079}
{"ts":1659709560000,"o":23185.5,"h":23219,"l":23185,"c":23215,"v":234.948}
{"ts":1659709620000,"o":23215,"h":23219,"l":23208,"c":23215,"v":74.984}
{"ts":1659709680000,"o":23215,"h":23215.5,"l":23195.5,"c":23197,"v":164.036}
{"ts":1659709740000,"o":23197,"h":23225,"l":23195.5,"c":23224,"v":98.289}
{"ts":1659709800000,"o":23224,"h":23235,"l":23204.5,"c":23209.5,"v":220.83}
{"ts":1659709860000,"o":23209.5,"h":23226.5,"l":23207,"c":23219.5,"v":53.115}
{"ts":1659709920000,"o":23219.5,"h":23226.5,"l":23196,"c":23196,"v":38.667}
{"ts":1659709980000,"o":23196,"h":23196.5,"l":23191,"c":23191.5,"v":46.191}
{"ts":1659710040000,"o":23191.5,"h":23191.5,"l":23157.5,"c":23157.5,"v":216.379}
{"ts":1659710100000,"o":23157.5,"h":23214,"l":23157.5,"c":23211,"v":225.389}
{"ts":1659710160000,"o":23211,"h":23211,"l":23194.5,"c":23195.5,"v":79.093}
{"ts":1659710220000,"o":23195.5,"h":23203,"l":23187.5,"c":23202,"v":81.386}
{"ts":1659710280000,"o":23202,"h":23204.5,"l":23194.5,"c":23201.5,"v":44.975}
{"ts":1659710340000,"o":23201.5,"h":23202,"l":23185,"c":23199.5,"v":39.377}
{"ts":1659710400000,"o":23199.5,"h":23237,"l":23199.5,"c":23228,"v":145.693}
{"ts":1659710460000,"o":23228,"h":23228,"l":23195,"c":23206,"v":110.917}
{"ts":1659710520000,"o":23206,"h":23213.5,"l":23200,"c":23210.5,"v":76.638}
{"ts":1659710580000,"o":23210.5,"h":23211,"l":23201.5,"c":23202,"v":25.535}
{"ts":1659710640000,"o":23202,"h":23212,"l":23182,"c":23188.5,"v":141.77}
{"ts":1659710700000,"o":23188.5,"h":23220,"l":23188.5,"c":23220,"v":62.769}
{"ts":1659710760000,"o":23220,"h":23235.5,"l":23220,"c":23235,"v":74.225}
{"ts":1659710820000,"o":23235,"h":23267.5,"l":23234,"c":23258,"v":202.566}
{"ts":1659710880000,"o":23258,"h":23293,"l":23258,"c":23270.5,"v":516.403}
{"ts":1659710940000,"o":23270.5,"h":23270.5,"l":23247,"c":23248.5,"v":96.751}
{"ts":1659711000000,"o":23248.5,"h":23249,"l":23226.5,"c":23226.5,"v":77.492}
{"ts":1659711060000,"o":23226.5,"h":23227,"l":23165.5,"c":23179.5,"v":377.572}
{"ts":1659711120000,"o":23179.5,"h":23179.5,"l":23156,"c":23175,"v":188.265}
{"ts":1659711180000,"o":23175,"h":23205,"l":23174.5,"c":23205,"v":161.502}
{"ts":1659711240000,"o":23205,"h":23205,"l":23191.5,"c":23194,"v":38.194}
{"ts":1659711300000,"o":23194,"h":23203.5,"l":23194,"c":23198.5,"v":98.985}
{"ts":1659711360000,"o":23198.5,"h":23198.5,"l":23178,"c":23185.5,"v":64.021}
{"ts":1659711420000,"o":23185.5,"h":23191.5,"l":23179,"c":23190.5,"v":38.448}
{"ts":1659711480000,"o":23190.5,"h":23190.5,"l":23156,"c":23165,"v":117.984}
{"ts":1659711540000,"o":23165,"h":23175.5,"l":23158,"c":23158,"v":156.427}
{"ts":1659711600000,"o":23158,"h":23170.5,"l":23142.5,"c":23146,"v":203.322}
{"ts":1659711660000,"o":23146,"h":23162,"l":23146,"c":23150.5,"v":160.244}
{"ts":1659711720000,"o":23150.5,"h":23169.5,"l":23149.5,"c":23163.5,"v":164.885}
{"ts":1659711780000,"o":23163.5,"h":23179.5,"l":23163,"c":23170.5,"v":70.312}
{"ts":1659711840000,"o":23170.5,"h":23171,"l":23162.5,"c":23163,"v":34.966}
{"ts":1659711900000,"o":23163,"h":23163,"l":23131,"c":23145,"v":177.976}
{"ts":1659711960000,"o":23145,"h":23145.5,"l":23109,"c":23112.5,"v":234.24}
{"ts":1659712020000,"o":23112.5,"h":23125.5,"l":23107,"c":23123,"v":127.395}
{"ts":1659712080000,"o":23123,"h":23123.5,"l":23095.5,"c":23105,"v":246.331}
{"ts":1659712140000,"o":23105,"h":23134,"l":23104.5,"c":23133.5,"v":129.805}
{"ts":1659712200000,"o":23133.5,"h":23147.5,"l":23132.5,"c":23132.5,"v":103.249}
{"ts":1659712260000,"o":23132.5,"h":23133,"l":23113.5,"c":23114,"v":133.563}
{"ts":1659712320000,"o":23114,"h":23114,"l":23109,"c":23109,"v":103.297}
{"ts":1659712380000,"o":23109,"h":23114,"l":23081.5,"c":23096,"v":210.559}
{"ts":1659712440000,"o":23096,"h":23096.5,"l":23071,"c":23071,"v":121.651}
{"ts":1659712500000,"o":23071,"h":23111.5,"l":23059.5,"c":23107,"v":373.269}
{"ts":1659712560000,"o":23107,"h":23127,"l":23103.5,"c":23113.5,"v":144.917}
{"ts":1659712620000,"o":23113.5,"h":23120,"l":23077.5,"c":23084,"v":160.278}
{"ts":1659712680000,"o":23084,"h":23090.5,"l":23050.5,"c":23087,"v":510.857}
{"ts":1659712740000,"o":23087,"h":23104.5,"l":23086.5,"c":23093.5,"v":109.207}
{"ts":1659712800000,"o":23093.5,"h":23105,"l":23088.5,"c":23092,"v":121.385}
{"ts":1659712860000,"o":23092,"h":23092.5,"l":23068,"c":23068,"v":88.667}
{"ts":1659712920000,"o":23068,"h":23068.5,"l":23050,"c":23050,"v":118.816}
{"ts":1659712980000,"o":23050,"h":23050.5,"l":23026.5,"c":23037.5,"v":195.007}
{"ts":1659713040000,"o":23037.5,"h":23046,"l":23020,"c":23020.5,"v":362.546}
{"ts":1659713100000,"o":23020.5,"h":23020.5,"l":22961,"c":22974.5,"v":461.745}
{"ts":1659713160000,"o":22974.5,"h":23006.5,"l":22974,"c":22992.5,"v":242.99}
{"ts":1659713220000,"o":22992.5,"h":22992.5,"l":22956.5,"c":22956.5,"v":201.696}
{"ts":1659713280000,"o":22956.5,"h":22991,"l":22956.5,"c":22980.5,"v":326.869}
{"ts":1659713340000,"o":22980.5,"h":22980.5,"l":22956,"c":22956,"v":113.941}
{"ts":1659713400000,"o":22956,"h":22986,"l":22942,"c":22985.5,"v":256.264}
{"ts":1659713460000,"o":22985.5,"h":23000,"l":22985.5,"c":23000,"v":227.919}
{"ts":1659713520000,"o":23000,"h":23040,"l":22995,"c":23023,"v":339.043}
{"ts":1659713580000,"o":23023,"h":23028,"l":23005.5,"c":23010.5,"v":222.398}
{"ts":1659713640000,"o":23010.5,"h":23020,"l":22999.5,"c":23012,"v":143.676}
{"ts":1659713700000,"o":23012,"h":23012,"l":23000.5,"c":23005.5,"v":38.137}
{"ts":1659713760000,"o":23005.5,"h":23026.5,"l":22991,"c":23026.5,"v":104.267}
{"ts":1659713820000,"o":23026.5,"h":23026.5,"l":22993.5,"c":23003,"v":239.832}
{"ts":1659713880000,"o":23003,"h":23007,"l":22995.5,"c":23005.5,"v":35.094}
{"ts":1659713940000,"o":23005.5,"h":23006,"l":22990.5,"c":22998.5,"v":52.753}
{"ts":1659714000000,"o":22998.5,"h":22998.5,"l":22990.5,"c":22998,"v":33.419}
{"ts":1659714060000,"o":22998,"h":22999,"l":22984,"c":22985.5,"v":63.7}
{"ts":1659714120000,"o":22985.5,"h":22987,"l":22976,"c":22979.5,"v":66.664}
{"ts":1659714180000,"o":22979.5,"h":22999.5,"l":22979,"c":22990.5,"v":88.097}
{"ts":1659714240000,"o":22990.5,"h":22995.5,"l":22990,"c":22995.5,"v":73.589}
{"ts":1659714300000,"o":22995.5,"h":23033.5,"l":22994,"c":23033.5,"v":175.213}
{"ts":1659714360000,"o":23033.5,"h":23039.5,"l":22996,"c":23001,"v":91.201}
{"ts":1659714420000,"o":23001,"h":23018,"l":23001,"c":23016,"v":74.925}
{"ts":1659714480000,"o":23016,"h":23016,"l":23000,"c":23000.5,"v":43.118}
{"ts":1659714540000,"o":23000.5,"h":23016,"l":22993,"c":23016,"v":73.095}
{"ts":1659714600000,"o":23016,"h":23025.5,"l":23005.5,"c":23023,"v":76.63}
{"ts":1659714660000,"o":23023,"h":23030,"l":23019,"c":23027.5,"v":44.963}
{"ts":1659714720000,"o":23027.5,"h":23027.5,"l":23015,"c":23022,"v":87.376}
{"ts":1659714780000,"o":23022,"h":23041,"l":23022,"c":23031.5,"v":142.41}
{"ts":1659714840000,"o":23031.5,"h":23032,"l":23024,"c":23027.5,"v":49.04}
{"ts":1659714900000,"o":23027.5,"h":23031,"l":23027.5,"c":23028,"v":26.659}
{"ts":1659714960000,"o":23028,"h":23028,"l":23003.5,"c":23003.5,"v":70.065}
{"ts":1659715020000,"o":23003.5,"h":23016,"l":22991.5,"c":23015.5,"v":128.242}
{"ts":1659715080000,"o":23015.5,"h":23015.5,"l":23005,"c":23006,"v":49.645}
{"ts":1659715140000,"o":23006,"h":23006,"l":22981,"c":22981.5,"v":113.48}
{"ts":1659715200000,"o":22981.5,"h":22999,"l":22981,"c":22991,"v":127.225}
{"ts":1659715260000,"o":22991,"h":23009,"l":22991,"c":23003.5,"v":40.547}
{"ts":1659715320000,"o":23003.5,"h":23003.5,"l":22981.5,"c":22992.5,"v":26.542}
{"ts":1659715380000,"o":22992.5,"h":23010,"l":22988,"c":23009.5,"v":77.865}
{"ts":1659715440000,"o":23009.5,"h":23027,"l":23005.5,"c":23009.5,"v":93.985}
{"ts":1659715500000,"o":23009.5,"h":23028.5,"l":23009,"c":23026.5,"v":76.258}
{"ts":1659715560000,"o":23026.5,"h":23029,"l":23008.5,"c":23012,"v":64.321}
{"ts":1659715620000,"o":23012,"h":23012,"l":22986.5,"c":22992.5,"v":73.127}
{"ts":1659715680000,"o":22992.5,"h":23004.5,"l":22992,"c":22994.5,"v":66.646}
{"ts":1659715740000,"o":22994.5,"h":22994.5,"l":22983.5,"c":22983.5,"v":32.183}
{"ts":1659715800000,"o":22983.5,"h":23000,"l":22981.5,"c":22992,"v":81.216}
{"ts":1659715860000,"o":22992,"h":23000,"l":22991.5,"c":22999.5,"v":21.203}
{"ts":1659715920000,"o":22999.5,"h":23000,"l":22972,"c":22972,"v":97.004}
{"ts":1659715980000,"o":22972,"h":22972.5,"l":22922.5,"c":22948.5,"v":455.196}
{"ts":1659716040000,"o":22948.5,"h":22977,"l":22948.5,"c":22977,"v":210.92}
{"ts":1659716100000,"o":22977,"h":23009,"l":22976.5,"c":23009,"v":180.362}
{"ts":1659716160000,"o":23009,"h":23035,"l":23008.5,"c":23029.5,"v":198.895}
{"ts":1659716220000,"o":23029.5,"h":23029.5,"l":23012,"c":23025.5,"v":97.766}
{"ts":1659716280000,"o":23025.5,"h":23042.5,"l":23025.5,"c":23042.5,"v":142.791}
{"ts":1659716340000,"o":23042.5,"h":23042.5,"l":23028.5,"c":23037,"v":90.672}
{"ts":1659716400000,"o":23037,"h":23065.5,"l":23029,"c":23062,"v":210.643}
{"ts":1659716460000,"o":23062,"h":23062,"l":23039,"c":23039.5,"v":110.038}
{"ts":1659716520000,"o":23039.5,"h":23039.5,"l":23008.5,"c":23008.5,"v":60.035}
{"ts":1659716580000,"o":23008.5,"h":23017,"l":22978,"c":22978.5,"v":130.84}
{"ts":1659716640000,"o":22978.5,"h":22984.5,"l":22967,"c":22984.5,"v":101.048}
{"ts":1659716700000,"o":22984.5,"h":23002.5,"l":22984,"c":22994.5,"v":64.115}
{"ts":1659716760000,"o":22994.5,"h":23005.5,"l":22994,"c":22997,"v":62.089}
{"ts":1659716820000,"o":22997,"h":22997.5,"l":22962.5,"c":22968.5,"v":99.672}
{"ts":1659716880000,"o":22968.5,"h":22983.5,"l":22968.5,"c":22979.5,"v":86.857}
{"ts":1659716940000,"o":22979.5,"h":22983.5,"l":22979,"c":22981.5,"v":46.614}
{"ts":1659717000000,"o":22981.5,"h":22981.5,"l":22965.5,"c":22966,"v":54.305}
{"ts":1659717060000,"o":22966,"h":22966,"l":22926,"c":22927,"v":202.822}
{"ts":1659717120000,"o":22927,"h":22949.5,"l":22901.5,"c":22925.5,"v":396.546}
{"ts":1659717180000,"o":22925.5,"h":22926,"l":22892.5,"c":22920.5,"v":300.378}
{"ts":1659717240000,"o":22920.5,"h":22923.5,"l":22910,"c":22910,"v":85.814}
{"ts":1659717300000,"o":22910,"h":22935,"l":22897.5,"c":22930.5,"v":222.207}
{"ts":1659717360000,"o":22930.5,"h":22933.5,"l":22914,"c":22933,"v":75.946}
{"ts":1659717420000,"o":22933,"h":22960,"l":22932.5,"c":22943,"v":135.932}
{"ts":1659717480000,"o":22943,"h":22956,"l":22941,"c":22941.5,"v":56.862}
{"ts":1659717540000,"o":22941.5,"h":22954,"l":22929,"c":22944,"v":157.251}
{"ts":1659717600000,"o":22944,"h":22977,"l":22943,"c":22965.5,"v":119.493}
{"ts":1659717660000,"o":22965.5,"h":22975,"l":22957.5,"c":22972.5,"v":143.128}
{"ts":1659717720000,"o":22972.5,"h":22976,"l":22946,"c":22958,"v":46.383}
{"ts":1659717780000,"o":22958,"h":22978.5,"l":22955.5,"c":22978,"v":62.471}
{"ts":1659717840000,"o":22978,"h":23005,"l":22970,"c":22996,"v":150.377}
{"ts":1659717900000,"o":22996,"h":23005.5,"l":22979.5,"c":23005.5,"v":130.186}
{"ts":1659717960000,"o":23005.5,"h":23006,"l":22984.5,"c":22996.5,"v":54.862}
{"ts":1659718020000,"o":22996.5,"h":22996.5,"l":22970,"c":22976.5,"v":51.597}
{"ts":1659718080000,"o":22976.5,"h":22984,"l":22973,"c":22983.5,"v":27.2}
{"ts":1659718140000,"o":22983.5,"h":22999,"l":22983.5,"c":22994.5,"v":99.521}
{"ts":1659718200000,"o":22994.5,"h":23005,"l":22994,"c":23004.5,"v":91.397}
{"ts":1659718260000,"o":23004.5,"h":23005.5,"l":22989,"c":22997,"v":60.727}
{"ts":1659718320000,"o":22997,"h":23004.5,"l":22996.5,"c":23004,"v":26.513}
{"ts":1659718380000,"o":23004,"h":23007,"l":23000.5,"c":23006.5,"v":68.4}
{"ts":1659718440000,"o":23006.5,"h":23024,"l":23006.5,"c":23023.5,"v":127.966}
{"ts":1659718500000,"o":23023.5,"h":23026,"l":23016.5,"c":23023.5,"v":64.051}
{"ts":1659718560000,"o":23023.5,"h":23023.5,"l":23010,"c":23010.5,"v":34.506}
{"ts":1659718620000,"o":23010.5,"h":23020,"l":23010,"c":23020,"v":31.367}
{"ts":1659718680000,"o":23020,"h":23020.5,"l":23019.5,"c":23020,"v":31.79}
{"ts":1659718740000,"o":23020,"h":23020.5,"l":23019.5,"c":23020.5,"v":23.723}
{"ts":1659718800000,"o":23020.5,"h":23024.5,"l":23019.5,"c":23023,"v":98.964}
{"ts":1659718860000,"o":23023,"h":23023,"l":22986,"c":22986,"v":135.322}
{"ts":1659718920000,"o":22986,"h":23000.5,"l":22982.5,"c":23000,"v":157.625}
{"ts":1659718980000,"o":23000,"h":23011.5,"l":22991.5,"c":23006,"v":78.848}
{"ts":1659719040000,"o":23006,"h":23018,"l":23002,"c":23018,"v":34.866}
{"ts":1659719100000,"o":23018,"h":23030.5,"l":23009.5,"c":23012,"v":74.299}
{"ts":1659719160000,"o":23012,"h":23030.5,"l":23012,"c":23028.5,"v":72.644}
{"ts":1659719220000,"o":23028.5,"h":23048,"l":23028,"c":23036.5,"v":92.934}
{"ts":1659719280000,"o":23036.5,"h":23041.5,"l":23028.5,"c":23041.5,"v":55.666}
{"ts":1659719340000,"o":23041.5,"h":23069.5,"l":23039.5,"c":23057,"v":189.155}
{"ts":1659719400000,"o":23057,"h":23060.5,"l":23041,"c":23058,"v":61.006}
{"ts":1659719460000,"o":23058,"h":23090,"l":23057.5,"c":23064.5,"v":207.232}
{"ts":1659719520000,"o":23064.5,"h":23064.5,"l":23046,"c":23053,"v":104.237}
{"ts":1659719580000,"o":23053,"h":23064.5,"l":23018.5,"c":23028,"v":212.08}
{"ts":1659719640000,"o":23028,"h":23043,"l":23027.5,"c":23039.5,"v":78.637}
{"ts":1659719700000,"o":23039.5,"h":23056,"l":23039,"c":23049.5,"v":52.418}
{"ts":1659719760000,"o":23049.5,"h":23054,"l":23029,"c":23029.5,"v":33.648}
{"ts":1659719820000,"o":23029.5,"h":23036.5,"l":23005,"c":23015,"v":134.714}
{"ts":1659719880000,"o":23015,"h":23015,"l":22989.5,"c":22995.5,"v":84.409}
{"ts":1659719940000,"o":22995.5,"h":23010,"l":22995.5,"c":22996.5,"v":57.358}
{"ts":1659720000000,"o":22996.5,"h":22996.5,"l":22966,"c":22966.5,"v":77.748}
{"ts":1659720060000,"o":22966.5,"h":22971,"l":22955,"c":22958.5,"v":55.907}
{"ts":1659720120000,"o":22958.5,"h":22975,"l":22954.5,"c":22974.5,"v":83.852}
{"ts":1659720180000,"o":22974.5,"h":22975,"l":22954,"c":22963,"v":39.434}
{"ts":1659720240000,"o":22963,"h":22978.5,"l":22963,"c":22978,"v":51.187}
{"ts":1659720300000,"o":22978,"h":22994.5,"l":22968,"c":22987.5,"v":111.918}
{"ts":1659720360000,"o":22987.5,"h":23002,"l":22987.5,"c":22997.5,"v":38.401}
{"ts":1659720420000,"o":22997.5,"h":22998,"l":22978,"c":22983,"v":29.458}
{"ts":1659720480000,"o":22983,"h":22997,"l":22982,"c":22983.5,"v":52.054}
{"ts":1659720540000,"o":22983.5,"h":22983.5,"l":22965,"c":22965,"v":18.278}
{"ts":1659720600000,"o":22965,"h":22995,"l":22965,"c":22994.5,"v":105.501}
{"ts":1659720660000,"o":22994.5,"h":22996.5,"l":22990,"c":22994,"v":17.527}
{"ts":1659720720000,"o":22994,"h":22998,"l":22994,"c":22998,"v":12.304}
{"ts":1659720780000,"o":22998,"h":23007.5,"l":22995,"c":23007,"v":50.331}
{"ts":1659720840000,"o":23007,"h":23016,"l":23006.5,"c":23011.5,"v":43.202}
{"ts":1659720900000,"o":23011.5,"h":23029.5,"l":22996,"c":22996.5,"v":209.147}
{"ts":1659720960000,"o":22996.5,"h":22999,"l":22983.5,"c":22999,"v":26.575}
{"ts":1659721020000,"o":22999,"h":23004.5,"l":22986,"c":22986,"v":19.223}
{"ts":1659721080000,"o":22986,"h":22986.5,"l":22960.5,"c":22960.5,"v":103.932}
{"ts":1659721140000,"o":22960.5,"h":22968.5,"l":22960.5,"c":22968,"v":18.066}
{"ts":1659721200000,"o":22968,"h":22974,"l":22940,"c":22956.5,"v":217.892}
{"ts":1659721260000,"o":22956.5,"h":22980.5,"l":22956.5,"c":22974,"v":58.651}
{"ts":1659721320000,"o":22974,"h":22976,"l":22969,"c":22972,"v":30.52}
{"ts":1659721380000,"o":22972,"h":22976,"l":22972,"c":22976,"v":13.929}
{"ts":1659721440000,"o":22976,"h":22976.5,"l":22956.5,"c":22956.5,"v":28.284}
{"ts":1659721500000,"o":22956.5,"h":22967.5,"l":22956.5,"c":22965,"v":11.238}
{"ts":1659721560000,"o":22965,"h":22976,"l":22965,"c":22971,"v":19.479}
{"ts":1659721620000,"o":22971,"h":22971,"l":22916.5,"c":22929.5,"v":327.097}
{"ts":1659721680000,"o":22929.5,"h":22950,"l":22920,"c":22930.5,"v":155.925}
{"ts":1659721740000,"o":22930.5,"h":22930.5,"l":22905,"c":22905,"v":117.263}
{"ts":1659721800000,"o":22905,"h":22905.5,"l":22872,"c":22885.5,"v":333.434}
{"ts":1659721860000,"o":22885.5,"h":22899,"l":22816,"c":22845,"v":674.16}
{"ts":1659721920000,"o":22845,"h":22879.5,"l":22830,"c":22866.5,"v":335.809}
{"ts":1659721980000,"o":22866.5,"h":22875,"l":22854,"c":22865.5,"v":86.571}
{"ts":1659722040000,"o":22865.5,"h":22872.5,"l":22853.5,"c":22867,"v":87.549}
{"ts":1659722100000,"o":22867,"h":22867,"l":22847,"c":22847.5,"v":55.94}
{"ts":1659722160000,"o":22847.5,"h":22848.5,"l":22801,"c":22831,"v":369.674}
{"ts":1659722220000,"o":22831,"h":22845,"l":22819,"c":22825.5,"v":102.677}
{"ts":1659722280000,"o":22825.5,"h":22841.5,"l":22818.5,"c":22822.5,"v":285.572}
{"ts":1659722340000,"o":22822.5,"h":22838,"l":22822,"c":22822.5,"v":117.919}
{"ts":1659722400000,"o":22822.5,"h":22830,"l":22800.5,"c":22816.5,"v":258.548}
{"ts":1659722460000,"o":22816.5,"h":22835,"l":22816.5,"c":22818,"v":98.437}
{"ts":1659722520000,"o":22818,"h":22879.5,"l":22814,"c":22873.5,"v":279.166}
{"ts":1659722580000,"o":22873.5,"h":22873.5,"l":22856.5,"c":22857,"v":84.647}
{"ts":1659722640000,"o":22857,"h":22869.5,"l":22848,"c":22869.5,"v":53.129}
{"ts":1659722700000,"o":22869.5,"h":22869.5,"l":22856.5,"c":22863,"v":60.211}
{"ts":1659722760000,"o":22863,"h":22881,"l":22860,"c":22876.5,"v":108.856}
{"ts":1659722820000,"o":22876.5,"h":22877,"l":22870,"c":22870.5,"v":34.543}
{"ts":1659722880000,"o":22870.5,"h":22870.5,"l":22845,"c":22845.5,"v":67.228}
{"ts":1659722940000,"o":22845.5,"h":22846,"l":22835,"c":22845.5,"v":48.752}
{"ts":1659723000000,"o":22845.5,"h":22856.5,"l":22841.5,"c":22841.5,"v":50.321}
{"ts":1659723060000,"o":22841.5,"h":22842,"l":22820,"c":22820.5,"v":61.807}
{"ts":1659723120000,"o":22820.5,"h":22843.5,"l":22820,"c":22840,"v":44.488}
{"ts":1659723180000,"o":22840,"h":22840.5,"l":22812,"c":22832.5,"v":79.722}
{"ts":1659723240000,"o":22832.5,"h":22837,"l":22823.5,"c":22825.5,"v":30.884}
{"ts":1659723300000,"o":22825.5,"h":22874,"l":22823.5,"c":22838.5,"v":283.732}
{"ts":1659723360000,"o":22838.5,"h":22846,"l":22834,"c":22845.5,"v":63.508}
{"ts":1659723420000,"o":22845.5,"h":22850,"l":22840,"c":22841.5,"v":41.531}
{"ts":1659723480000,"o":22841.5,"h":22860,"l":22841.5,"c":22857.5,"v":40.847}
{"ts":1659723540000,"o":22857.5,"h":22866,"l":22852,"c":22860.5,"v":54.974}
{"ts":1659723600000,"o":22860.5,"h":22861,"l":22844,"c":22849,"v":43.736}
{"ts":1659723660000,"o":22849,"h":22850,"l":22840.5,"c":22840.5,"v":67.156}
{"ts":1659723720000,"o":22840.5,"h":22850,"l":22834,"c":22849.5,"v":43.073}
{"ts":1659723780000,"o":22849.5,"h":22850,"l":22831.5,"c":22831.5,"v":21.121}
{"ts":1659723840000,"o":22831.5,"h":22838.5,"l":22831.5,"c":22838.5,"v":16.148}
{"ts":1659723900000,"o":22838.5,"h":22838.5,"l":22828.5,"c":22831.5,"v":41.756}
{"ts":1659723960000,"o":22831.5,"h":22832,"l":22812.5,"c":22812.5,"v":75.245}
{"ts":1659724020000,"o":22812.5,"h":22813,"l":22802.5,"c":22802.5,"v":38.417}
{"ts":1659724080000,"o":22802.5,"h":22816.5,"l":22802.5,"c":22813,"v":73.105}
{"ts":1659724140000,"o":22813,"h":22813,"l":22779.5,"c":22787.5,"v":390.454}
{"ts":1659724200000,"o":22787.5,"h":22809,"l":22780,"c":22809,"v":139.814}
{"ts":1659724260000,"o":22809,"h":22839,"l":22808.5,"c":22826.5,"v":91.936}
{"ts":1659724320000,"o":22826.5,"h":22826.5,"l":22813.5,"c":22817,"v":44.195}
{"ts":1659724380000,"o":22817,"h":22830,"l":22816.5,"c":22826.5,"v":51.366}
{"ts":1659724440000,"o":22826.5,"h":22839,"l":22826,"c":22838.5,"v":29.295}
{"ts":1659724500000,"o":22838.5,"h":22839,"l":22831,"c":22835,"v":50.82}
{"ts":1659724560000,"o":22835,"h":22839,"l":22835,"c":22838.5,"v":23.693}
{"ts":1659724620000,"o":22838.5,"h":22839,"l":22838.5,"c":22839,"v":13.15}
{"ts":1659724680000,"o":22839,"h":22846,"l":22838.5,"c":22841.5,"v":51.523}
{"ts":1659724740000,"o":22841.5,"h":22841.5,"l":22813,"c":22821.5,"v":52.418}
{"ts":1659724800000,"o":22821.5,"h":22825.5,"l":22821.5,"c":22822,"v":9.322}
{"ts":1659724860000,"o":22822,"h":22835.5,"l":22819.5,"c":22835.5,"v":52.912}
{"ts":1659724920000,"o":22835.5,"h":22837.5,"l":22826,"c":22826,"v":35.193}
{"ts":1659724980000,"o":22826,"h":22831.5,"l":22823,"c":22831,"v":37.73}
{"ts":1659725040000,"o":22831,"h":22838,"l":22831,"c":22838,"v":13.059}
{"ts":1659725100000,"o":22838,"h":22838,"l":22831,"c":22831.5,"v":12.176}
{"ts":1659725160000,"o":22831.5,"h":22831.5,"l":22823,"c":22830,"v":31.818}
{"ts":1659725220000,"o":22830,"h":22830,"l":22829.5,"c":22829.5,"v":11.507}
{"ts":1659725280000,"o":22829.5,"h":22830,"l":22829.5,"c":22830,"v":6.555}
{"ts":1659725340000,"o":22830,"h":22830,"l":22806,"c":22806,"v":41.241}
{"ts":1659725400000,"o":22806,"h":22808.5,"l":22793,"c":22794,"v":61.931}
{"ts":1659725460000,"o":22794,"h":22818.5,"l":22793.5,"c":22815.5,"v":72.549}
{"ts":1659725520000,"o":22815.5,"h":22817.5,"l":22800.5,"c":22801,"v":21.818}
{"ts":1659725580000,"o":22801,"h":22814.5,"l":22800.5,"c":22802.5,"v":70.553}
{"ts":1659725640000,"o":22802.5,"h":22802.5,"l":22790,"c":22793,"v":57.57}
{"ts":1659725700000,"o":22793,"h":22793,"l":22743.5,"c":22760,"v":1252.228}
{"ts":1659725760000,"o":22760,"h":22776.5,"l":22760,"c":22761.5,"v":56.963}
{"ts":1659725820000,"o":22761.5,"h":22784,"l":22761.5,"c":22783.5,"v":101.079}
{"ts":1659725880000,"o":22783.5,"h":22803,"l":22783.5,"c":22802.5,"v":60.475}
{"ts":1659725940000,"o":22802.5,"h":22803,"l":22793,"c":22797.5,"v":90.639}
{"ts":1659726000000,"o":22797.5,"h":22821,"l":22793,"c":22817,"v":88.57}
{"ts":1659726060000,"o":22817,"h":22817,"l":22809.5,"c":22810,"v":35.639}
{"ts":1659726120000,"o":22810,"h":22811,"l":22790,"c":22805,"v":57.562}
{"ts":1659726180000,"o":22805,"h":22811.5,"l":22793,"c":22799.5,"v":64.909}
{"ts":1659726240000,"o":22799.5,"h":22800,"l":22785,"c":22785,"v":53.329}
{"ts":1659726300000,"o":22785,"h":22799,"l":22780,"c":22782,"v":83.548}
{"ts":1659726360000,"o":22782,"h":22782.5,"l":22771,"c":22781,"v":66.065}
{"ts":1659726420000,"o":22781,"h":22795.5,"l":22772.5,"c":22795.5,"v":42.507}
{"ts":1659726480000,"o":22795.5,"h":22817,"l":22787.5,"c":22796,"v":353.797}
{"ts":1659726540000,"o":22796,"h":22801,"l":22785,"c":22794,"v":173.981}
{"ts":1659726600000,"o":22794,"h":22815,"l":22788.5,"c":22815,"v":115.182}
{"ts":1659726660000,"o":22815,"h":22835,"l":22805,"c":22826.5,"v":138.938}
{"ts":1659726720000,"o":22826.5,"h":22853.5,"l":22826.5,"c":22845.5,"v":83.835}
{"ts":1659726780000,"o":22845.5,"h":22865.5,"l":22845.5,"c":22859,"v":106.714}
{"ts":1659726840000,"o":22859,"h":22880,"l":22858.5,"c":22864.5,"v":94.256}
{"ts":1659726900000,"o":22864.5,"h":22881,"l":22864.5,"c":22877.5,"v":62.044}
{"ts":1659726960000,"o":22877.5,"h":22880.5,"l":22870,"c":22873,"v":159.13}
{"ts":1659727020000,"o":22873,"h":22879.5,"l":22872.5,"c":22879,"v":34.417}
{"ts":1659727080000,"o":22879,"h":22925,"l":22879,"c":22899,"v":450.79}
{"ts":1659727140000,"o":22899,"h":22899.5,"l":22853.5,"c":22856,"v":252.657}
{"ts":1659727200000,"o":22856,"h":22865.5,"l":22842,"c":22850,"v":92.637}
{"ts":1659727260000,"o":22850,"h":22870,"l":22849.5,"c":22870,"v":45.668}
{"ts":1659727320000,"o":22870,"h":22875,"l":22856.5,"c":22875,"v":46.379}
{"ts":1659727380000,"o":22875,"h":22875.5,"l":22863.5,"c":22865.5,"v":31.134}
{"ts":1659727440000,"o":22865.5,"h":22865.5,"l":22849.5,"c":22854.5,"v":39.32}
{"ts":1659727500000,"o":22854.5,"h":22872.5,"l":22852,"c":22864,"v":40.522}
{"ts":1659727560000,"o":22864,"h":22875,"l":22863.5,"c":22875,"v":19.506}
{"ts":1659727620000,"o":22875,"h":22875,"l":22860,"c":22865,"v":26.663}
{"ts":1659727680000,"o":22865,"h":22878,"l":22865,"c":22877.5,"v":23.313}
{"ts":1659727740000,"o":22877.5,"h":22878.5,"l":22869.5,"c":22870,"v":33.837}
{"ts":1659727800000,"o":22870,"h":22871.5,"l":22857.5,"c":22859.5,"v":45.607}
{"ts":1659727860000,"o":22859.5,"h":22868.5,"l":22859,"c":22866,"v":43.381}
{"ts":1659727920000,"o":22866,"h":22872.5,"l":22866,"c":22872.5,"v":17.057}
{"ts":1659727980000,"o":22872.5,"h":22898.5,"l":22872.5,"c":22887.5,"v":52.747}
{"ts":1659728040000,"o":22887.5,"h":22893,"l":22882.5,"c":22893,"v":31.526}
{"ts":1659728100000,"o":22893,"h":22921,"l":22884,"c":22921,"v":71.931}
{"ts":1659728160000,"o":22921,"h":22925,"l":22899.5,"c":22899.5,"v":115.681}
{"ts":1659728220000,"o":22899.5,"h":22916.5,"l":22894.5,"c":22916,"v":34.948}
{"ts":1659728280000,"o":22916,"h":22916.5,"l":22901.5,"c":22904,"v":28.141}
{"ts":1659728340000,"o":22904,"h":22904.5,"l":22901,"c":22901.5,"v":29.501}
{"ts":1659728400000,"o":22901.5,"h":22901.5,"l":22900,"c":22900.5,"v":34.186}
{"ts":1659728460000,"o":22900.5,"h":22900.5,"l":22869,"c":22885,"v":120.96}
{"ts":1659728520000,"o":22885,"h":22885.5,"l":22881,"c":22884.5,"v":13.726}
{"ts":1659728580000,"o":22884.5,"h":22892.5,"l":22884.5,"c":22885.5,"v":31.819}
{"ts":1659728640000,"o":22885.5,"h":22910,"l":22880.5,"c":22899.5,"v":39.555}
{"ts":1659728700000,"o":22899.5,"h":22911.5,"l":22899,"c":22902,"v":36.942}
{"ts":1659728760000,"o":22902,"h":22929.5,"l":22901.5,"c":22923,"v":59.444}
{"ts":1659728820000,"o":22923,"h":22923,"l":22908,"c":22912.5,"v":79.752}
{"ts":1659728880000,"o":22912.5,"h":22917,"l":22904,"c":22913,"v":41.945}
{"ts":1659728940000,"o":22913,"h":22918.5,"l":22910,"c":22910,"v":18.862}
{"ts":1659729000000,"o":22910,"h":22946,"l":22910,"c":22926.5,"v":208.654}
{"ts":1659729060000,"o":22926.5,"h":22927,"l":22910,"c":22925,"v":123.893}
{"ts":1659729120000,"o":22925,"h":22925.5,"l":22901.5,"c":22920,"v":73.463}
{"ts":1659729180000,"o":22920,"h":22925.5,"l":22906.5,"c":22911.5,"v":47.585}
{"ts":1659729240000,"o":22911.5,"h":22926.5,"l":22911.5,"c":22920,"v":24.87}
{"ts":1659729300000,"o":22920,"h":22931.5,"l":22920,"c":22931.5,"v":30.942}
{"ts":1659729360000,"o":22931.5,"h":22937.5,"l":22925,"c":22928,"v":60.903}
{"ts":1659729420000,"o":22928,"h":22934.5,"l":22916.5,"c":22919,"v":33.738}
{"ts":1659729480000,"o":22919,"h":22923,"l":22916.5,"c":22920,"v":24.261}
{"ts":1659729540000,"o":22920,"h":22934.5,"l":22919.5,"c":22925.5,"v":62.498}
{"ts":1659729600000,"o":22925.5,"h":22925.5,"l":22902,"c":22904,"v":43.76}
{"ts":1659729660000,"o":22904,"h":22911,"l":22903,"c":22910.5,"v":36.619}
{"ts":1659729720000,"o":22910.5,"h":22919.5,"l":22910.5,"c":22911.5,"v":64.982}
{"ts":1659729780000,"o":22911.5,"h":22912,"l":22894.5,"c":22906,"v":39.823}
{"ts":1659729840000,"o":22906,"h":22906,"l":22882,"c":22882.5,"v":60.796}
{"ts":1659729900000,"o":22882.5,"h":22888,"l":22882,"c":22883,"v":37.697}
{"ts":1659729960000,"o":22883,"h":22890,"l":22863,"c":22863.5,"v":167.223}
{"ts":1659730020000,"o":22863.5,"h":22869.5,"l":22862,"c":22862,"v":39.451}
{"ts":1659730080000,"o":22862,"h":22862.5,"l":22829.5,"c":22845,"v":274.076}
{"ts":1659730140000,"o":22845,"h":22853,"l":22838,"c":22839,"v":39.623}
{"ts":1659730200000,"o":22839,"h":22866,"l":22835,"c":22866,"v":57.607}
{"ts":1659730260000,"o":22866,"h":22877,"l":22859.5,"c":22875.5,"v":71.255}
{"ts":1659730320000,"o":22875.5,"h":22894,"l":22875,"c":22891,"v":49.205}
{"ts":1659730380000,"o":22891,"h":22892.5,"l":22873,"c":22873,"v":35.022}
{"ts":1659730440000,"o":22873,"h":22889.5,"l":22873,"c":22888,"v":8.163}
{"ts":1659730500000,"o":22888,"h":22896.5,"l":22887.5,"c":22896,"v":19.363}
{"ts":1659730560000,"o":22896,"h":22934,"l":22896,"c":22934,"v":184.131}
{"ts":1659730620000,"o":22934,"h":22962,"l":22929.5,"c":22933,"v":159.915}
{"ts":1659730680000,"o":22933,"h":22933,"l":22908,"c":22920,"v":48.492}
{"ts":1659730740000,"o":22920,"h":22924,"l":22916,"c":22924,"v":14.661}
{"ts":1659730800000,"o":22924,"h":22926.5,"l":22916.5,"c":22917,"v":16.122}
{"ts":1659730860000,"o":22917,"h":22929,"l":22916.5,"c":22927.5,"v":24.973}
{"ts":1659730920000,"o":22927.5,"h":22931,"l":22927.5,"c":22929.5,"v":41.197}
{"ts":1659730980000,"o":22929.5,"h":22941.5,"l":22929,"c":22939.5,"v":115.219}
{"ts":1659731040000,"o":22939.5,"h":22945,"l":22935,"c":22945,"v":46.67}
{"ts":1659731100000,"o":22945,"h":22945,"l":22937,"c":22937,"v":34.901}
{"ts":1659731160000,"o":22937,"h":22937.5,"l":22929,"c":22929,"v":45.537}
{"ts":1659731220000,"o":22929,"h":22929.5,"l":22922,"c":22922,"v":38.262}
{"ts":1659731280000,"o":22922,"h":22929.5,"l":22916,"c":22929.5,"v":58.972}
{"ts":1659731340000,"o":22929.5,"h":22929.5,"l":22916.5,"c":22916.5,"v":25.515}
{"ts":1659731400000,"o":22916.5,"h":22926,"l":22900.5,"c":22902,"v":85.404}
{"ts":1659731460000,"o":22902,"h":22926,"l":22902,"c":22916,"v":73.083}
{"ts":1659731520000,"o":22916,"h":22935,"l":22911,"c":22935,"v":34.814}
{"ts":1659731580000,"o":22935,"h":22943,"l":22930,"c":22930,"v":25.85}
{"ts":1659731640000,"o":22930,"h":22930,"l":22923,"c":22928.5,"v":18.893}
{"ts":1659731700000,"o":22928.5,"h":22936,"l":22925.5,"c":22925.5,"v":21.336}
{"ts":1659731760000,"o":22925.5,"h":22931.5,"l":22925.5,"c":22931.5,"v":5.389}
{"ts":1659731820000,"o":22931.5,"h":22931.5,"l":22918,"c":22926,"v":17.277}
{"ts":1659731880000,"o":22926,"h":22941.5,"l":22926,"c":22941.5,"v":33.839}
{"ts":1659731940000,"o":22941.5,"h":22941.5,"l":22941,"c":22941,"v":26.585}
{"ts":1659732000000,"o":22941,"h":22941.5,"l":22929,"c":22929.5,"v":31.02}
{"ts":1659732060000,"o":22929.5,"h":22933.5,"l":22919.5,"c":22927.5,"v":16.148}
{"ts":1659732120000,"o":22927.5,"h":22934.5,"l":22927.5,"c":22934,"v":34.041}
{"ts":1659732180000,"o":22934,"h":22934,"l":22929,"c":22931,"v":10.762}
{"ts":1659732240000,"o":22931,"h":22942.5,"l":22930.5,"c":22942.5,"v":22.787}
{"ts":1659732300000,"o":22942.5,"h":22942.5,"l":22936.5,"c":22941,"v":12.098}
{"ts":1659732360000,"o":22941,"h":22951.5,"l":22941,"c":22951.5,"v":31.852}
{"ts":1659732420000,"o":22951.5,"h":22952,"l":22941,"c":22946,"v":29.922}
{"ts":1659732480000,"o":22946,"h":23013,"l":22939.5,"c":22984,"v":456.819}
{"ts":1659732540000,"o":22984,"h":22984,"l":22953,"c":22953.5,"v":110.69}
{"ts":1659732600000,"o":22953.5,"h":22979,"l":22953,"c":22973.5,"v":57.011}
{"ts":1659732660000,"o":22973.5,"h":22973.5,"l":22960,"c":22962,"v":52.518}
{"ts":1659732720000,"o":22962,"h":22972,"l":22962,"c":22971.5,"v":30.454}
{"ts":1659732780000,"o":22971.5,"h":22972,"l":22967,"c":22967.5,"v":11.281}
{"ts":1659732840000,"o":22967.5,"h":22967.5,"l":22947,"c":22955,"v":61.703}
{"ts":1659732900000,"o":22955,"h":22957,"l":22946,"c":22946.5,"v":46.453}
{"ts":1659732960000,"o":22946.5,"h":22955.5,"l":22940.5,"c":22955,"v":30.948}
{"ts":1659733020000,"o":22955,"h":22971.5,"l":22955,"c":22971,"v":31.064}
{"ts":1659733080000,"o":22971,"h":22971,"l":22955,"c":22955,"v":20.44}
{"ts":1659733140000,"o":22955,"h":22979,"l":22955,"c":22978,"v":40.735}
{"ts":1659733200000,"o":22978,"h":22996,"l":22977,"c":22996,"v":45.669}
{"ts":1659733260000,"o":22996,"h":23030,"l":22995.5,"c":23030,"v":179.86}
{"ts":1659733320000,"o":23030,"h":23049.5,"l":23021,"c":23038.5,"v":271.107}
{"ts":1659733380000,"o":23038.5,"h":23039,"l":23028,"c":23038.5,"v":51.139}
{"ts":1659733440000,"o":23038.5,"h":23039,"l":23030,"c":23034.5,"v":115.652}
{"ts":1659733500000,"o":23034.5,"h":23050,"l":23034.5,"c":23048.5,"v":94.847}
{"ts":1659733560000,"o":23048.5,"h":23050,"l":23044.5,"c":23050,"v":53.582}
{"ts":1659733620000,"o":23050,"h":23070,"l":23000.5,"c":23025,"v":682.63}
{"ts":1659733680000,"o":23025,"h":23070,"l":23024.5,"c":23069.5,"v":210.14}
{"ts":1659733740000,"o":23069.5,"h":23074.5,"l":23060.5,"c":23061,"v":245.803}
{"ts":1659733800000,"o":23061,"h":23061,"l":23050.5,"c":23056.5,"v":29.122}
{"ts":1659733860000,"o":23056.5,"h":23056.5,"l":23037.5,"c":23037.5,"v":50.688}
{"ts":1659733920000,"o":23037.5,"h":23045.5,"l":23037.5,"c":23045.5,"v":24.591}
{"ts":1659733980000,"o":23045.5,"h":23045.5,"l":23033.5,"c":23034,"v":23.693}
{"ts":1659734040000,"o":23034,"h":23179.5,"l":23032.5,"c":23162.5,"v":1160.709}
{"ts":1659734100000,"o":23162.5,"h":23233,"l":23161.5,"c":23188.5,"v":870.957}
{"ts":1659734160000,"o":23188.5,"h":23194,"l":23174,"c":23185,"v":170.215}
{"ts":1659734220000,"o":23185,"h":23210,"l":23178.5,"c":23190,"v":145.658}
{"ts":1659734280000,"o":23190,"h":23193,"l":23154,"c":23161.5,"v":150.755}
{"ts":1659734340000,"o":23161.5,"h":23161.5,"l":23055,"c":23071.5,"v":523.387}
{"ts":1659734400000,"o":23071.5,"h":23110.5,"l":23067,"c":23104.5,"v":162.057}
{"ts":1659734460000,"o":23104.5,"h":23123.5,"l":23090,"c":23090.5,"v":106.97}
{"ts":1659734520000,"o":23090.5,"h":23125.5,"l":23088.5,"c":23124,"v":73.153}
{"ts":1659734580000,"o":23124,"h":23128,"l":23109,"c":23114.5,"v":60.812}
{"ts":1659734640000,"o":23114.5,"h":23122,"l":23109.5,"c":23115.5,"v":29.476}
{"ts":1659734700000,"o":23115.5,"h":23130,"l":23115.5,"c":23129.5,"v":27.022}
{"ts":1659734760000,"o":23129.5,"h":23184,"l":23129.5,"c":23162.5,"v":341.925}
{"ts":1659734820000,"o":23162.5,"h":23188,"l":23148,"c":23187.5,"v":102.174}
{"ts":1659734880000,"o":23187.5,"h":23195,"l":23169.5,"c":23172.5,"v":103.145}
{"ts":1659734940000,"o":23172.5,"h":23172.5,"l":23167.5,"c":23169.5,"v":34.876}
{"ts":1659735000000,"o":23169.5,"h":23169.5,"l":23158.5,"c":23158.5,"v":57.039}
{"ts":1659735060000,"o":23158.5,"h":23171,"l":23158.5,"c":23160.5,"v":89.43}
{"ts":1659735120000,"o":23160.5,"h":23169.5,"l":23156,"c":23156,"v":73.298}
{"ts":1659735180000,"o":23156,"h":23156.5,"l":23123.5,"c":23124,"v":71.08}
{"ts":1659735240000,"o":23124,"h":23128,"l":23124,"c":23128,"v":27.4}
{"ts":1659735300000,"o":23128,"h":23137,"l":23127.5,"c":23135.5,"v":31.967}
{"ts":1659735360000,"o":23135.5,"h":23148.5,"l":23124,"c":23143.5,"v":72.691}
{"ts":1659735420000,"o":23143.5,"h":23152,"l":23143,"c":23152,"v":16.415}
{"ts":1659735480000,"o":23152,"h":23152,"l":23130,"c":23130.5,"v":48.711}
{"ts":1659735540000,"o":23130.5,"h":23130.5,"l":23084,"c":23090,"v":172.192}
{"ts":1659735600000,"o":23090,"h":23091.5,"l":23075,"c":23082,"v":116.679}
{"ts":1659735660000,"o":23082,"h":23087.5,"l":23070.5,"c":23087.5,"v":80.078}
{"ts":1659735720000,"o":23087.5,"h":23090,"l":23087.5,"c":23090,"v":21.643}
{"ts":1659735780000,"o":23090,"h":23091.5,"l":23089.5,"c":23091.5,"v":21.273}
{"ts":1659735840000,"o":23091.5,"h":23091.5,"l":23089,"c":23089,"v":24.743}
{"ts":1659735900000,"o":23089,"h":23135,"l":23089,"c":23120.5,"v":81.815}
{"ts":1659735960000,"o":23120.5,"h":23128,"l":23105.5,"c":23113,"v":65.03}
{"ts":1659736020000,"o":23113,"h":23128,"l":23113,"c":23125.5,"v":20.635}
{"ts":1659736080000,"o":23125.5,"h":23135,"l":23125,"c":23132,"v":118.665}
{"ts":1659736140000,"o":23132,"h":23132,"l":23128,"c":23129,"v":21.086}
{"ts":1659736200000,"o":23129,"h":23145,"l":23126,"c":23145,"v":60.485}
{"ts":1659736260000,"o":23145,"h":23145,"l":23133,"c":23140,"v":52.855}
{"ts":1659736320000,"o":23140,"h":23140,"l":23129,"c":23129.5,"v":30.261}
{"ts":1659736380000,"o":23129.5,"h":23129.5,"l":23123.5,"c":23124,"v":11.162}
{"ts":1659736440000,"o":23124,"h":23124,"l":23122.5,"c":23123,"v":22.706}
{"ts":1659736500000,"o":23123,"h":23123,"l":23092.5,"c":23094.5,"v":130.732}
{"ts":1659736560000,"o":23094.5,"h":23114.5,"l":23092,"c":23114.5,"v":38.779}
{"ts":1659736620000,"o":23114.5,"h":23114.5,"l":23112.5,"c":23112.5,"v":3.994}
{"ts":1659736680000,"o":23112.5,"h":23113,"l":23107.5,"c":23107.5,"v":19.158}
{"ts":1659736740000,"o":23107.5,"h":23108,"l":23092.5,"c":23092.5,"v":61.243}
{"ts":1659736800000,"o":23092.5,"h":23117,"l":23092.5,"c":23116.5,"v":76.172}
{"ts":1659736860000,"o":23116.5,"h":23133.5,"l":23116.5,"c":23133.5,"v":148.526}
{"ts":1659736920000,"o":23133.5,"h":23138,"l":23122,"c":23131.5,"v":36.996}
{"ts":1659736980000,"o":23131.5,"h":23164.5,"l":23131.5,"c":23140,"v":132.24}
{"ts":1659737040000,"o":23140,"h":23151.5,"l":23139.5,"c":23151,"v":42.177}
{"ts":1659737100000,"o":23151,"h":23151.5,"l":23137,"c":23137,"v":24.156}
{"ts":1659737160000,"o":23137,"h":23137.5,"l":23124,"c":23127,"v":54.489}
{"ts":1659737220000,"o":23127,"h":23127,"l":23122.5,"c":23123,"v":21.436}
{"ts":1659737280000,"o":23123,"h":23133,"l":23122,"c":23132,"v":38.611}
{"ts":1659737340000,"o":23132,"h":23150,"l":23131.5,"c":23140.5,"v":45.912}
{"ts":1659737400000,"o":23140.5,"h":23177.5,"l":23140,"c":23177,"v":73.863}
{"ts":1659737460000,"o":23177,"h":23180,"l":23161,"c":23170,"v":135.044}
{"ts":1659737520000,"o":23170,"h":23170,"l":23136.5,"c":23153.5,"v":163.813}
{"ts":1659737580000,"o":23153.5,"h":23169,"l":23147.5,"c":23169,"v":28.611}
{"ts":1659737640000,"o":23169,"h":23171.5,"l":23157.5,"c":23163,"v":39.582}
{"ts":1659737700000,"o":23163,"h":23190.5,"l":23163,"c":23190.5,"v":46.615}
{"ts":1659737760000,"o":23190.5,"h":23190.5,"l":23170,"c":23178.5,"v":32.32}
{"ts":1659737820000,"o":23178.5,"h":23179,"l":23152,"c":23152.5,"v":43.69}
{"ts":1659737880000,"o":23152.5,"h":23168.5,"l":23152,"c":23155,"v":28.288}
{"ts":1659737940000,"o":23155,"h":23159,"l":23141,"c":23141.5,"v":24.364}
{"ts":1659738000000,"o":23141.5,"h":23179.5,"l":23141,"c":23171,"v":64.81}
{"ts":1659738060000,"o":23171,"h":23180,"l":23171,"c":23178,"v":25.635}
{"ts":1659738120000,"o":23178,"h":23178.5,"l":23164,"c":23164.5,"v":42.173}
{"ts":1659738180000,"o":23164.5,"h":23182,"l":23164.5,"c":23178.5,"v":98.078}
{"ts":1659738240000,"o":23178.5,"h":23195,"l":23176,"c":23183,"v":43.573}
{"ts":1659738300000,"o":23183,"h":23188.5,"l":23149.5,"c":23149.5,"v":61.127}
{"ts":1659738360000,"o":23149.5,"h":23157,"l":23140,"c":23145,"v":62.106}
{"ts":1659738420000,"o":23145,"h":23157.5,"l":23143.5,"c":23148.5,"v":33.974}
{"ts":1659738480000,"o":23148.5,"h":23149,"l":23133,"c":23134.5,"v":63.702}
{"ts":1659738540000,"o":23134.5,"h":23152,"l":23134.5,"c":23144,"v":33.648}
{"ts":1659738600000,"o":23144,"h":23160,"l":23140,"c":23152.5,"v":65.299}
{"ts":1659738660000,"o":23152.5,"h":23153,"l":23150,"c":23150.5,"v":22.119}
{"ts":1659738720000,"o":23150.5,"h":23160,"l":23150,"c":23159.5,"v":15.206}
{"ts":1659738780000,"o":23159.5,"h":23200,"l":23155.5,"c":23187,"v":99.402}
{"ts":1659738840000,"o":23187,"h":23187.5,"l":23175,"c":23175.5,"v":16.851}
{"ts":1659738900000,"o":23175.5,"h":23175.5,"l":23145.5,"c":23157.5,"v":52.102}
{"ts":1659738960000,"o":23157.5,"h":23165,"l":23157.5,"c":23164.5,"v":12.98}
{"ts":1659739020000,"o":23164.5,"h":23179.5,"l":23164.5,"c":23176.5,"v":31.032}
{"ts":1659739080000,"o":23176.5,"h":23190,"l":23176.5,"c":23190,"v":44.074}
{"ts":1659739140000,"o":23190,"h":23204.5,"l":23181.5,"c":23204.5,"v":92.986}
{"ts":1659739200000,"o":23204.5,"h":23212.5,"l":23199.5,"c":23208,"v":85.886}
{"ts":1659739260000,"o":23208,"h":23217,"l":23207.5,"c":23215,"v":42.798}
{"ts":1659739320000,"o":23215,"h":23217,"l":23205,"c":23205.5,"v":71.063}
{"ts":1659739380000,"o":23205.5,"h":23205.5,"l":23200,"c":23200,"v":30.967}
{"ts":1659739440000,"o":23200,"h":23200.5,"l":23179,"c":23200,"v":67.778}
{"ts":1659739500000,"o":23200,"h":23209.5,"l":23195.5,"c":23209,"v":58.105}
{"ts":1659739560000,"o":23209,"h":23218,"l":23136,"c":23178,"v":358.632}
{"ts":1659739620000,"o":23178,"h":23194,"l":23178,"c":23190.5,"v":36.731}
{"ts":1659739680000,"o":23190.5,"h":23191,"l":23182.5,"c":23183,"v":14.868}
{"ts":1659739740000,"o":23183,"h":23198,"l":23182.5,"c":23197.5,"v":22.362}
{"ts":1659739800000,"o":23197.5,"h":23215,"l":23197.5,"c":23215,"v":81.734}
{"ts":1659739860000,"o":23215,"h":23250.5,"l":23214.5,"c":23229.5,"v":273.804}
{"ts":1659739920000,"o":23229.5,"h":23270,"l":23227.5,"c":23252,"v":203.444}
{"ts":1659739980000,"o":23252,"h":23267,"l":23248,"c":23266,"v":155.259}
{"ts":1659740040000,"o":23266,"h":23266.5,"l":23243,"c":23252.5,"v":61.343}
{"ts":1659740100000,"o":23252.5,"h":23252.5,"l":23239,"c":23242,"v":57.99}
{"ts":1659740160000,"o":23242,"h":23250.5,"l":23242,"c":23250,"v":23.251}
{"ts":1659740220000,"o":23250,"h":23259,"l":23231,"c":23234.5,"v":86.569}
{"ts":1659740280000,"o":23234.5,"h":23240,"l":23220,"c":23227.5,"v":94.661}
{"ts":1659740340000,"o":23227.5,"h":23236,"l":23224.5,"c":23229,"v":64.793}
{"ts":1659740400000,"o":23229,"h":23254,"l":23228.5,"c":23253.5,"v":26.077}
{"ts":1659740460000,"o":23253.5,"h":23262,"l":23253.5,"c":23262,"v":52.049}
{"ts":1659740520000,"o":23262,"h":23268.5,"l":23255.5,"c":23255.5,"v":73.242}
{"ts":1659740580000,"o":23255.5,"h":23264,"l":23246,"c":23256,"v":87.104}
{"ts":1659740640000,"o":23256,"h":23266.5,"l":23235.5,"c":23236,"v":79.837}
{"ts":1659740700000,"o":23236,"h":23253,"l":23235.5,"c":23250,"v":55.654}
{"ts":1659740760000,"o":23250,"h":23263.5,"l":23240.5,"c":23242,"v":89.681}
{"ts":1659740820000,"o":23242,"h":23262.5,"l":23242,"c":23254,"v":18.613}
{"ts":1659740880000,"o":23254,"h":23262,"l":23254,"c":23259.5,"v":41.288}
{"ts":1659740940000,"o":23259.5,"h":23260,"l":23222,"c":23222.5,"v":45.677}
{"ts":1659741000000,"o":23222.5,"h":23229.5,"l":23217.5,"c":23217.5,"v":69.494}
{"ts":1659741060000,"o":23217.5,"h":23218,"l":23175,"c":23182.5,"v":300.223}
{"ts":1659741120000,"o":23182.5,"h":23190.5,"l":23182,"c":23187.5,"v":37.49}
{"ts":1659741180000,"o":23187.5,"h":23198,"l":23187.5,"c":23192,"v":37.07}
{"ts":1659741240000,"o":23192,"h":23254.5,"l":23192,"c":23242.5,"v":135.045}
{"ts":1659741300000,"o":23242.5,"h":23242.5,"l":23220.5,"c":23223,"v":42.723}
{"ts":1659741360000,"o":23223,"h":23224.5,"l":23205.5,"c":23214,"v":43.97}
{"ts":1659741420000,"o":23214,"h":23235,"l":23214,"c":23235,"v":28.13}
{"ts":1659741480000,"o":23235,"h":23235,"l":23233.5,"c":23235,"v":26.345}
{"ts":1659741540000,"o":23235,"h":23235,"l":23229,"c":23231,"v":18.629}
{"ts":1659741600000,"o":23231,"h":23231.5,"l":23226,"c":23229.5,"v":39.515}
{"ts":1659741660000,"o":23229.5,"h":23230,"l":23223,"c":23226.5,"v":20.326}
{"ts":1659741720000,"o":23226.5,"h":23231.5,"l":23220.5,"c":23220.5,"v":41.153}
{"ts":1659741780000,"o":23220.5,"h":23230.5,"l":23200,"c":23206.5,"v":119.767}
{"ts":1659741840000,"o":23206.5,"h":23208,"l":23198.5,"c":23198.5,"v":29.531}
{"ts":1659741900000,"o":23198.5,"h":23225,"l":23198.5,"c":23213.5,"v":57.754}
{"ts":1659741960000,"o":23213.5,"h":23220,"l":23212.5,"c":23212.5,"v":40.87}
{"ts":1659742020000,"o":23212.5,"h":23212.5,"l":23198.5,"c":23199,"v":20.81}
{"ts":1659742080000,"o":23199,"h":23224,"l":23198.5,"c":23218.5,"v":44.719}
{"ts":1659742140000,"o":23218.5,"h":23219,"l":23208.5,"c":23216.5,"v":96.63}
{"ts":1659742200000,"o":23216.5,"h":23216.5,"l":23206,"c":23206,"v":48.754}
{"ts":1659742260000,"o":23206,"h":23210,"l":23200.5,"c":23208,"v":62.333}
{"ts":1659742320000,"o":23208,"h":23210.5,"l":23203.5,"c":23210.5,"v":19.568}
{"ts":1659742380000,"o":23210.5,"h":23234.5,"l":23210,"c":23232.5,"v":50.156}
{"ts":1659742440000,"o":23232.5,"h":23244,"l":23232.5,"c":23244,"v":32.12}
{"ts":1659742500000,"o":23244,"h":23244,"l":23236.5,"c":23241,"v":42.991}
{"ts":1659742560000,"o":23241,"h":23241,"l":23231.5,"c":23233,"v":77.562}
{"ts":1659742620000,"o":23233,"h":23238,"l":23225.5,"c":23225.5,"v":19.029}
{"ts":1659742680000,"o":23225.5,"h":23267.5,"l":23225.5,"c":23259.5,"v":93.312}
{"ts":1659742740000,"o":23259.5,"h":23266,"l":23259.5,"c":23262.5,"v":18.623}
{"ts":1659742800000,"o":23262.5,"h":23263,"l":23250,"c":23254.5,"v":46.565}
{"ts":1659742860000,"o":23254.5,"h":23254.5,"l":23250,"c":23254,"v":14.738}
{"ts":1659742920000,"o":23254,"h":23254,"l":23233,"c":23233.5,"v":60.309}
{"ts":1659742980000,"o":23233.5,"h":23247,"l":23231.5,"c":23231.5,"v":29.196}
{"ts":1659743040000,"o":23231.5,"h":23234,"l":23231.5,"c":23233.5,"v":6.331}
{"ts":1659743100000,"o":23233.5,"h":23243.5,"l":23233,"c":23233.5,"v":74.676}
{"ts":1659743160000,"o":23233.5,"h":23233.5,"l":23213,"c":23213,"v":59.587}
{"ts":1659743220000,"o":23213,"h":23213.5,"l":23185,"c":23187,"v":80.709}
{"ts":1659743280000,"o":23187,"h":23200.5,"l":23162.5,"c":23189,"v":227.721}
{"ts":1659743340000,"o":23189,"h":23189.5,"l":23170,"c":23173,"v":94.525}
{"ts":1659743400000,"o":23173,"h":23173,"l":23140,"c":23150.5,"v":281.891}
{"ts":1659743460000,"o":23150.5,"h":23162,"l":23150.5,"c":23158.5,"v":28.088}
{"ts":1659743520000,"o":23158.5,"h":23158.5,"l":23151,"c":23151,"v":25.94}
{"ts":1659743580000,"o":23151,"h":23214,"l":23150.5,"c":23205,"v":163.385}
{"ts":1659743640000,"o":23205,"h":23275,"l":23205,"c":23271,"v":237.807}
{"ts":1659743700000,"o":23271,"h":23282.5,"l":23255,"c":23263.5,"v":226.371}
{"ts":1659743760000,"o":23263.5,"h":23295.5,"l":23263,"c":23294.5,"v":123.028}
{"ts":1659743820000,"o":23294.5,"h":23300.5,"l":23277,"c":23277.5,"v":186.049}
{"ts":1659743880000,"o":23277.5,"h":23282,"l":23265.5,"c":23281,"v":43.271}
{"ts":1659743940000,"o":23281,"h":23300.5,"l":23281,"c":23298,"v":68.043}
{"ts":1659744000000,"o":23298,"h":23304,"l":23263,"c":23263,"v":337.193}
{"ts":1659744060000,"o":23263,"h":23279.5,"l":23257.5,"c":23269.5,"v":107.812}
{"ts":1659744120000,"o":23269.5,"h":23285,"l":23250,"c":23285,"v":188.159}
{"ts":1659744180000,"o":23285,"h":23320.5,"l":23278,"c":23281,"v":257.565}
{"ts":1659744240000,"o":23281,"h":23293,"l":23270,"c":23283,"v":126.998}
{"ts":1659744300000,"o":23283,"h":23289,"l":23250,"c":23250,"v":95.39}
{"ts":1659744360000,"o":23250,"h":23261,"l":23241.5,"c":23247,"v":77.432}
{"ts":1659744420000,"o":23247,"h":23247,"l":23205,"c":23205.5,"v":139.351}
{"ts":1659744480000,"o":23205.5,"h":23215.5,"l":23201,"c":23205,"v":101.472}
{"ts":1659744540000,"o":23205,"h":23233.5,"l":23205,"c":23232.5,"v":81.695}
{"ts":1659744600000,"o":23232.5,"h":23235,"l":23230.5,"c":23230.5,"v":54.434}
{"ts":1659744660000,"o":23230.5,"h":23231,"l":23204.5,"c":23205,"v":53.885}
{"ts":1659744720000,"o":23205,"h":23217.5,"l":23204.5,"c":23212,"v":33.847}
{"ts":1659744780000,"o":23212,"h":23228.5,"l":23211.5,"c":23225.5,"v":43.092}
{"ts":1659744840000,"o":23225.5,"h":23225.5,"l":23210.5,"c":23220.5,"v":49.411}
{"ts":1659744900000,"o":23220.5,"h":23225.5,"l":23211,"c":23212.5,"v":79.418}
{"ts":1659744960000,"o":23212.5,"h":23227,"l":23212.5,"c":23226.5,"v":24.561}
{"ts":1659745020000,"o":23226.5,"h":23245,"l":23226.5,"c":23245,"v":42.828}
{"ts":1659745080000,"o":23245,"h":23273,"l":23244.5,"c":23269.5,"v":49.462}
{"ts":1659745140000,"o":23269.5,"h":23270,"l":23245.5,"c":23245.5,"v":29.917}
{"ts":1659745200000,"o":23245.5,"h":23245.5,"l":23228.5,"c":23228.5,"v":43.577}
{"ts":1659745260000,"o":23228.5,"h":23229,"l":23228.5,"c":23228.5,"v":11.153}
{"ts":1659745320000,"o":23228.5,"h":23230,"l":23220,"c":23229.5,"v":96.61}
{"ts":1659745380000,"o":23229.5,"h":23237,"l":23229.5,"c":23232.5,"v":16.242}
{"ts":1659745440000,"o":23232.5,"h":23239,"l":23221.5,"c":23222,"v":67.478}
{"ts":1659745500000,"o":23222,"h":23222,"l":23217,"c":23217.5,"v":26.74}
{"ts":1659745560000,"o":23217.5,"h":23217.5,"l":23194,"c":23194.5,"v":105.257}
{"ts":1659745620000,"o":23194.5,"h":23209,"l":23194,"c":23208.5,"v":28.472}
{"ts":1659745680000,"o":23208.5,"h":23265,"l":23208,"c":23257,"v":112.116}
{"ts":1659745740000,"o":23257,"h":23257.5,"l":23229,"c":23234,"v":39.171}
{"ts":1659745800000,"o":23234,"h":23270,"l":23234,"c":23263,"v":78.301}
{"ts":1659745860000,"o":23263,"h":23269.5,"l":23257.5,"c":23258,"v":23.518}
{"ts":1659745920000,"o":23258,"h":23288,"l":23257.5,"c":23281,"v":78.268}
{"ts":1659745980000,"o":23281,"h":23285,"l":23270.5,"c":23279,"v":56.213}
{"ts":1659746040000,"o":23279,"h":23290,"l":23277,"c":23289.5,"v":174.743}
{"ts":1659746100000,"o":23289.5,"h":23298,"l":23287.5,"c":23289,"v":119.159}
{"ts":1659746160000,"o":23289,"h":23289,"l":23281,"c":23288,"v":63.25}
{"ts":1659746220000,"o":23288,"h":23288,"l":23272,"c":23274.5,"v":59.195}
{"ts":1659746280000,"o":23274.5,"h":23288,"l":23274.5,"c":23286.5,"v":54.303}
{"ts":1659746340000,"o":23286.5,"h":23286.5,"l":23276.5,"c":23283,"v":46.278}
{"ts":1659746400000,"o":23283,"h":23285.5,"l":23283,"c":23283,"v":29.045}
{"ts":1659746460000,"o":23283,"h":23288,"l":23279.5,"c":23279.5,"v":40.436}
{"ts":1659746520000,"o":23279.5,"h":23288,"l":23279.5,"c":23288,"v":23.349}
{"ts":1659746580000,"o":23288,"h":23295.5,"l":23287.5,"c":23295.5,"v":38.163}
{"ts":1659746640000,"o":23295.5,"h":23300,"l":23288.5,"c":23289.5,"v":43.856}
{"ts":1659746700000,"o":23289.5,"h":23290,"l":23289.5,"c":23289.5,"v":18.295}
{"ts":1659746760000,"o":23289.5,"h":23333,"l":23289.5,"c":23316,"v":248.989}
{"ts":1659746820000,"o":23316,"h":23316.5,"l":23290,"c":23313,"v":94.086}
{"ts":1659746880000,"o":23313,"h":23313.5,"l":23295,"c":23310,"v":56.734}
{"ts":1659746940000,"o":23310,"h":23310,"l":23308.5,"c":23308.5,"v":67.412}
{"ts":1659747000000,"o":23308.5,"h":23333,"l":23308.5,"c":23332.5,"v":78.546}
{"ts":1659747060000,"o":23332.5,"h":23333,"l":23316.5,"c":23320.5,"v":150.108}
{"ts":1659747120000,"o":23320.5,"h":23320.5,"l":23292,"c":23292,"v":65.379}
{"ts":1659747180000,"o":23292,"h":23295,"l":23274.5,"c":23274.5,"v":70.14}
{"ts":1659747240000,"o":23274.5,"h":23275,"l":23224,"c":23227,"v":334.808}
{"ts":1659747300000,"o":23227,"h":23247,"l":23226.5,"c":23236,"v":60.631}
{"ts":1659747360000,"o":23236,"h":23245.5,"l":23235.5,"c":23237,"v":49.123}
{"ts":1659747420000,"o":23237,"h":23240,"l":23231,"c":23231,"v":45.907}
{"ts":1659747480000,"o":23231,"h":23242.5,"l":23231,"c":23236,"v":33.738}
{"ts":1659747540000,"o":23236,"h":23248.5,"l":23235.5,"c":23248.5,"v":27.359}
{"ts":1659747600000,"o":23248.5,"h":23248.5,"l":23248,"c":23248,"v":23.321}
{"ts":1659747660000,"o":23248,"h":23248.5,"l":23227.5,"c":23244,"v":72.077}
{"ts":1659747720000,"o":23244,"h":23260.5,"l":23243.5,"c":23250.5,"v":144.266}
{"ts":1659747780000,"o":23250.5,"h":23255,"l":23246.5,"c":23246.5,"v":29.079}
{"ts":1659747840000,"o":23246.5,"h":23247,"l":23245.5,"c":23245.5,"v":13.595}
{"ts":1659747900000,"o":23245.5,"h":23260,"l":23245.5,"c":23260,"v":34.611}
{"ts":1659747960000,"o":23260,"h":23267.5,"l":23259.5,"c":23267.5,"v":42.407}
{"ts":1659748020000,"o":23267.5,"h":23267.5,"l":23267,"c":23267.5,"v":34.443}
{"ts":1659748080000,"o":23267.5,"h":23267.5,"l":23250,"c":23258.5,"v":39.479}
{"ts":1659748140000,"o":23258.5,"h":23260,"l":23258,"c":23258.5,"v":27.558}
{"ts":1659748200000,"o":23258.5,"h":23262.5,"l":23258,"c":23262.5,"v":10.85}
{"ts":1659748260000,"o":23262.5,"h":23278,"l":23262,"c":23277,"v":27.236}
{"ts":1659748320000,"o":23277,"h":23277,"l":23269,"c":23271.5,"v":22.985}
{"ts":1659748380000,"o":23271.5,"h":23272,"l":23245,"c":23252.5,"v":48.267}
{"ts":1659748440000,"o":23252.5,"h":23258.5,"l":23252.5,"c":23258.5,"v":16.523}
{"ts":1659748500000,"o":23258.5,"h":23258.5,"l":23250,"c":23254,"v":21.121}
{"ts":1659748560000,"o":23254,"h":23273,"l":23250,"c":23270,"v":21.613}
{"ts":1659748620000,"o":23270,"h":23270,"l":23260.5,"c":23260.5,"v":11.235}
{"ts":1659748680000,"o":23260.5,"h":23261,"l":23248.5,"c":23251,"v":20.324}
{"ts":1659748740000,"o":23251,"h":23251,"l":23249.5,"c":23250,"v":15.197}
{"ts":1659748800000,"o":23250,"h":23250,"l":23230,"c":23241.5,"v":56.476}
{"ts":1659748860000,"o":23241.5,"h":23248,"l":23240.5,"c":23241,"v":30.824}
{"ts":1659748920000,"o":23241,"h":23241,"l":23240,"c":23240.5,"v":8.995}
{"ts":1659748980000,"o":23240.5,"h":23240.5,"l":23219.5,"c":23224.5,"v":49.341}
{"ts":1659749040000,"o":23224.5,"h":23224.5,"l":23217,"c":23217.5,"v":34.856}
{"ts":1659749100000,"o":23217.5,"h":23217.5,"l":23200,"c":23206.5,"v":106.321}
{"ts":1659749160000,"o":23206.5,"h":23213.5,"l":23206,"c":23212,"v":48.445}
{"ts":1659749220000,"o":23212,"h":23233.5,"l":23211.5,"c":23222,"v":67.988}
{"ts":1659749280000,"o":23222,"h":23230,"l":23221.5,"c":23230,"v":37.494}
{"ts":1659749340000,"o":23230,"h":23230,"l":23220,"c":23224,"v":15.697}
{"ts":1659749400000,"o":23224,"h":23224,"l":23223.5,"c":23224,"v":12.178}
{"ts":1659749460000,"o":23224,"h":23224,"l":23217.5,"c":23217.5,"v":8.501}
{"ts":1659749520000,"o":23217.5,"h":23218,"l":23217.5,"c":23217.5,"v":15.261}
{"ts":1659749580000,"o":23217.5,"h":23218,"l":23214.5,"c":23215,"v":22.084}
{"ts":1659749640000,"o":23215,"h":23229,"l":23214.5,"c":23219.5,"v":25.485}
{"ts":1659749700000,"o":23219.5,"h":23220,"l":23207,"c":23207.5,"v":34.387}
{"ts":1659749760000,"o":23207.5,"h":23207.5,"l":23195,"c":23200.5,"v":81.872}
{"ts":1659749820000,"o":23200.5,"h":23205,"l":23200,"c":23205,"v":24.621}
{"ts":1659749880000,"o":23205,"h":23214,"l":23204.5,"c":23214,"v":25.105}
{"ts":1659749940000,"o":23214,"h":23233,"l":23213.5,"c":23228.5,"v":65.978}
{"ts":1659750000000,"o":23228.5,"h":23228.5,"l":23210,"c":23210,"v":51.659}
{"ts":1659750060000,"o":23210,"h":23212,"l":23210,"c":23212,"v":11.366}
{"ts":1659750120000,"o":23212,"h":23212,"l":23211.5,"c":23211.5,"v":7.599}
{"ts":1659750180000,"o":23211.5,"h":23212,"l":23201.5,"c":23201.5,"v":48.791}
{"ts":1659750240000,"o":23201.5,"h":23217.5,"l":23201.5,"c":23213.5,"v":57.745}
{"ts":1659750300000,"o":23213.5,"h":23213.5,"l":23201.5,"c":23205,"v":23.166}
{"ts":1659750360000,"o":23205,"h":23210,"l":23202,"c":23202,"v":18.598}
{"ts":1659750420000,"o":23202,"h":23207.5,"l":23179,"c":23199.5,"v":212.625}
{"ts":1659750480000,"o":23199.5,"h":23225.5,"l":23199.5,"c":23213,"v":60.917}
{"ts":1659750540000,"o":23213,"h":23228.5,"l":23211.5,"c":23226,"v":61.045}
{"ts":1659750600000,"o":23226,"h":23228,"l":23219.5,"c":23220,"v":22.428}
{"ts":1659750660000,"o":23220,"h":23225.5,"l":23219.5,"c":23223,"v":34.648}
{"ts":1659750720000,"o":23223,"h":23225,"l":23222.5,"c":23224.5,"v":10.101}
{"ts":1659750780000,"o":23224.5,"h":23246.5,"l":23224.5,"c":23240,"v":80.608}
{"ts":1659750840000,"o":23240,"h":23262,"l":23240,"c":23258.5,"v":64.863}
{"ts":1659750900000,"o":23258.5,"h":23258.5,"l":23250.5,"c":23250.5,"v":51.747}
{"ts":1659750960000,"o":23250.5,"h":23251,"l":23228,"c":23236.5,"v":96.048}
{"ts":1659751020000,"o":23236.5,"h":23237,"l":23200,"c":23200,"v":110.402}
{"ts":1659751080000,"o":23200,"h":23200.5,"l":23183,"c":23193,"v":140.255}
{"ts":1659751140000,"o":23193,"h":23208,"l":23192.5,"c":23207.5,"v":33.508}
{"ts":1659751200000,"o":23207.5,"h":23210,"l":23200,"c":23209.5,"v":30.479}
{"ts":1659751260000,"o":23209.5,"h":23210,"l":23209.5,"c":23210,"v":6.731}
{"ts":1659751320000,"o":23210,"h":23210,"l":23195,"c":23200.5,"v":38.587}
{"ts":1659751380000,"o":23200.5,"h":23203.5,"l":23200,"c":23201,"v":10.097}
{"ts":1659751440000,"o":23201,"h":23201,"l":23192.5,"c":23192.5,"v":21.095}
{"ts":1659751500000,"o":23192.5,"h":23193,"l":23185,"c":23189,"v":15.032}
{"ts":1659751560000,"o":23189,"h":23206.5,"l":23189,"c":23206,"v":33.649}
{"ts":1659751620000,"o":23206,"h":23216,"l":23206,"c":23216,"v":50.073}
{"ts":1659751680000,"o":23216,"h":23228.5,"l":23215.5,"c":23228.5,"v":58.654}
{"ts":1659751740000,"o":23228.5,"h":23228.5,"l":23220,"c":23220,"v":33.368}
{"ts":1659751800000,"o":23220,"h":23222.5,"l":23220,"c":23222,"v":4.305}
{"ts":1659751860000,"o":23222,"h":23222.5,"l":23220.5,"c":23221,"v":39.1}
{"ts":1659751920000,"o":23221,"h":23228.5,"l":23209.5,"c":23215,"v":40.102}
{"ts":1659751980000,"o":23215,"h":23224.5,"l":23214.5,"c":23224.5,"v":11.151}
{"ts":1659752040000,"o":23224.5,"h":23228,"l":23224,"c":23227.5,"v":10.525}
{"ts":1659752100000,"o":23227.5,"h":23228,"l":23224.5,"c":23224.5,"v":10.592}
{"ts":1659752160000,"o":23224.5,"h":23236.5,"l":23224.5,"c":23234,"v":26.152}
{"ts":1659752220000,"o":23234,"h":23237,"l":23193.5,"c":23193.5,"v":168.032}
{"ts":1659752280000,"o":23193.5,"h":23200,"l":23192.5,"c":23199.5,"v":100.598}
{"ts":1659752340000,"o":23199.5,"h":23200,"l":23184.5,"c":23192,"v":63.129}
{"ts":1659752400000,"o":23192,"h":23198,"l":23191,"c":23197.5,"v":23.149}
{"ts":1659752460000,"o":23197.5,"h":23206,"l":23197.5,"c":23199.5,"v":31.065}
{"ts":1659752520000,"o":23199.5,"h":23210,"l":23199.5,"c":23210,"v":8.121}
{"ts":1659752580000,"o":23210,"h":23210,"l":23204,"c":23204.5,"v":18.272}
{"ts":1659752640000,"o":23204.5,"h":23217.5,"l":23204.5,"c":23217,"v":25.318}
{"ts":1659752700000,"o":23217,"h":23229.5,"l":23217,"c":23229.5,"v":21.646}
{"ts":1659752760000,"o":23229.5,"h":23229.5,"l":23221.5,"c":23224.5,"v":16.324}
{"ts":1659752820000,"o":23224.5,"h":23224.5,"l":23219,"c":23219,"v":29.545}
{"ts":1659752880000,"o":23219,"h":23219.5,"l":23214,"c":23214.5,"v":8.102}
{"ts":1659752940000,"o":23214.5,"h":23214.5,"l":23207,"c":23211.5,"v":9.247}
{"ts":1659753000000,"o":23211.5,"h":23214.5,"l":23210,"c":23214,"v":9.779}
{"ts":1659753060000,"o":23214,"h":23214.5,"l":23207,"c":23210.5,"v":7.257}
{"ts":1659753120000,"o":23210.5,"h":23210.5,"l":23186.5,"c":23190,"v":94.808}
{"ts":1659753180000,"o":23190,"h":23190.5,"l":23181.5,"c":23183.5,"v":49.714}
{"ts":1659753240000,"o":23183.5,"h":23200,"l":23183.5,"c":23199.5,"v":54.363}
{"ts":1659753300000,"o":23199.5,"h":23202.5,"l":23186.5,"c":23196,"v":27.311}
{"ts":1659753360000,"o":23196,"h":23196,"l":23190,"c":23194.5,"v":13.794}
{"ts":1659753420000,"o":23194.5,"h":23215,"l":23194.5,"c":23214,"v":29.683}
{"ts":1659753480000,"o":23214,"h":23214.5,"l":23214,"c":23214,"v":6.966}
{"ts":1659753540000,"o":23214,"h":23214.5,"l":23213.5,"c":23213.5,"v":31.435}
{"ts":1659753600000,"o":23213.5,"h":23214,"l":23213.5,"c":23214,"v":13.699}
{"ts":1659753660000,"o":23214,"h":23214,"l":23201,"c":23205,"v":19.691}
{"ts":1659753720000,"o":23205,"h":23205,"l":23204.5,"c":23205,"v":7.334}
{"ts":1659753780000,"o":23205,"h":23205.5,"l":23191.5,"c":23205.5,"v":28.699}
{"ts":1659753840000,"o":23205.5,"h":23215,"l":23205,"c":23209.5,"v":14.297}
{"ts":1659753900000,"o":23209.5,"h":23213,"l":23209,"c":23213,"v":13.424}
{"ts":1659753960000,"o":23213,"h":23228,"l":23212.5,"c":23227.5,"v":66.696}
{"ts":1659754020000,"o":23227.5,"h":23228,"l":23225,"c":23228,"v":30.261}
{"ts":1659754080000,"o":23228,"h":23228,"l":23227.5,"c":23228,"v":8.014}
{"ts":1659754140000,"o":23228,"h":23228,"l":23221.5,"c":23225.5,"v":14.283}
{"ts":1659754200000,"o":23225.5,"h":23240.5,"l":23225.5,"c":23240,"v":26.31}
{"ts":1659754260000,"o":23240,"h":23244,"l":23236,"c":23239,"v":84.432}
{"ts":1659754320000,"o":23239,"h":23243,"l":23238.5,"c":23242.5,"v":12.032}
{"ts":1659754380000,"o":23242.5,"h":23243,"l":23242,"c":23242,"v":79.941}
{"ts":1659754440000,"o":23242,"h":23242.5,"l":23237.5,"c":23237.5,"v":51.197}
{"ts":1659754500000,"o":23237.5,"h":23252,"l":23237.5,"c":23251,"v":155.364}
{"ts":1659754560000,"o":23251,"h":23268,"l":23246.5,"c":23268,"v":84.426}
{"ts":1659754620000,"o":23268,"h":23268,"l":23250.5,"c":23257,"v":141.626}
{"ts":1659754680000,"o":23257,"h":23260.5,"l":23255.5,"c":23255.5,"v":6.47}
{"ts":1659754740000,"o":23255.5,"h":23256.5,"l":23255.5,"c":23256.5,"v":14.037}
{"ts":1659754800000,"o":23256.5,"h":23265.5,"l":23256,"c":23265.5,"v":32.55}
{"ts":1659754860000,"o":23265.5,"h":23265.5,"l":23242,"c":23244.5,"v":105.55}
{"ts":1659754920000,"o":23244.5,"h":23244.5,"l":23226.5,"c":23226.5,"v":26.132}
{"ts":1659754980000,"o":23226.5,"h":23227,"l":23217,"c":23217,"v":50.38}
{"ts":1659755040000,"o":23217,"h":23226.5,"l":23217,"c":23218,"v":16.88}
{"ts":1659755100000,"o":23218,"h":23225,"l":23212.5,"c":23219.5,"v":20.472}
{"ts":1659755160000,"o":23219.5,"h":23224.5,"l":23219,"c":23224.5,"v":5.724}
{"ts":1659755220000,"o":23224.5,"h":23236,"l":23219,"c":23222.5,"v":20.504}
{"ts":1659755280000,"o":23222.5,"h":23224.5,"l":23220,"c":23220.5,"v":5.924}
{"ts":1659755340000,"o":23220.5,"h":23220.5,"l":23212.5,"c":23212.5,"v":8.574}
{"ts":1659755400000,"o":23212.5,"h":23219.5,"l":23190.5,"c":23190.5,"v":151.561}
{"ts":1659755460000,"o":23190.5,"h":23205.5,"l":23190.5,"c":23203,"v":12.984}
{"ts":1659755520000,"o":23203,"h":23210,"l":23200,"c":23210,"v":27.799}
{"ts":1659755580000,"o":23210,"h":23210,"l":23204,"c":23204.5,"v":9.688}
{"ts":1659755640000,"o":23204.5,"h":23204.5,"l":23202,"c":23202.5,"v":6.195}
{"ts":1659755700000,"o":23202.5,"h":23202.5,"l":23185,"c":23185.5,"v":118.765}
{"ts":1659755760000,"o":23185.5,"h":23189,"l":23170,"c":23187,"v":114.122}
{"ts":1659755820000,"o":23187,"h":23187,"l":23176.5,"c":23176.5,"v":46.255}
{"ts":1659755880000,"o":23176.5,"h":23185.5,"l":23175,"c":23175,"v":54.651}
{"ts":1659755940000,"o":23175,"h":23175.5,"l":23175,"c":23175.5,"v":11.277}
{"ts":1659756000000,"o":23175.5,"h":23187,"l":23175,"c":23187,"v":31.361}
{"ts":1659756060000,"o":23187,"h":23187,"l":23168.5,"c":23168.5,"v":90.144}
{"ts":1659756120000,"o":23168.5,"h":23169,"l":23137,"c":23142.5,"v":273.846}
{"ts":1659756180000,"o":23142.5,"h":23158.5,"l":23142.5,"c":23149,"v":146.478}
{"ts":1659756240000,"o":23149,"h":23156.5,"l":23148.5,"c":23156.5,"v":14.279}
{"ts":1659756300000,"o":23156.5,"h":23156.5,"l":23156,"c":23156.5,"v":13.052}
{"ts":1659756360000,"o":23156.5,"h":23166.5,"l":23150,"c":23154,"v":68.3}
{"ts":1659756420000,"o":23154,"h":23158,"l":23154,"c":23158,"v":21.901}
{"ts":1659756480000,"o":23158,"h":23163.5,"l":23157.5,"c":23163.5,"v":9.496}
{"ts":1659756540000,"o":23163.5,"h":23168.5,"l":23163,"c":23168,"v":22.072}
{"ts":1659756600000,"o":23168,"h":23174.5,"l":23158.5,"c":23158.5,"v":85.184}
{"ts":1659756660000,"o":23158.5,"h":23169,"l":23158.5,"c":23169,"v":6.817}
{"ts":1659756720000,"o":23169,"h":23169,"l":23168.5,"c":23169,"v":10.152}
{"ts":1659756780000,"o":23169,"h":23169,"l":23168.5,"c":23168.5,"v":8.258}
{"ts":1659756840000,"o":23168.5,"h":23169,"l":23158.5,"c":23159,"v":14.277}
{"ts":1659756900000,"o":23159,"h":23169,"l":23158.5,"c":23169,"v":17.32}
{"ts":1659756960000,"o":23169,"h":23185.5,"l":23168.5,"c":23185.5,"v":105.398}
{"ts":1659757020000,"o":23185.5,"h":23205.5,"l":23185,"c":23202,"v":70.954}
{"ts":1659757080000,"o":23202,"h":23202,"l":23194.5,"c":23195,"v":27.72}
{"ts":1659757140000,"o":23195,"h":23195,"l":23181,"c":23184.5,"v":21.402}
{"ts":1659757200000,"o":23184.5,"h":23189,"l":23184,"c":23188.5,"v":9.538}
{"ts":1659757260000,"o":23188.5,"h":23189,"l":23171,"c":23171.5,"v":35.822}
{"ts":1659757320000,"o":23171.5,"h":23185.5,"l":23171,"c":23185.5,"v":18.284}
{"ts":1659757380000,"o":23185.5,"h":23190.5,"l":23181,"c":23189,"v":17.698}
{"ts":1659757440000,"o":23189,"h":23189.5,"l":23189,"c":23189,"v":7.152}
{"ts":1659757500000,"o":23189,"h":23189.5,"l":23187.5,"c":23187.5,"v":14.011}
{"ts":1659757560000,"o":23187.5,"h":23188,"l":23187.5,"c":23187.5,"v":5.904}
{"ts":1659757620000,"o":23187.5,"h":23190,"l":23180.5,"c":23180.5,"v":13.73}
{"ts":1659757680000,"o":23180.5,"h":23183.5,"l":23180,"c":23183,"v":11.691}
{"ts":1659757740000,"o":23183,"h":23190,"l":23183,"c":23189.5,"v":6.856}
{"ts":1659757800000,"o":23189.5,"h":23190,"l":23189.5,"c":23190,"v":3.848}
{"ts":1659757860000,"o":23190,"h":23190,"l":23160.5,"c":23166.5,"v":79.651}
{"ts":1659757920000,"o":23166.5,"h":23166.5,"l":23166,"c":23166,"v":12.821}
{"ts":1659757980000,"o":23166,"h":23167,"l":23166,"c":23167,"v":5.323}
{"ts":1659758040000,"o":23167,"h":23167.5,"l":23166.5,"c":23167,"v":7.981}
{"ts":1659758100000,"o":23167,"h":23171.5,"l":23167,"c":23168,"v":33.576}
{"ts":1659758160000,"o":23168,"h":23168,"l":23155,"c":23167.5,"v":61.09}
{"ts":1659758220000,"o":23167.5,"h":23168,"l":23167.5,"c":23167.5,"v":37.369}
{"ts":1659758280000,"o":23167.5,"h":23168,"l":23152,"c":23155,"v":53.706}
{"ts":1659758340000,"o":23155,"h":23163,"l":23154.5,"c":23163,"v":62.222}
{"ts":1659758400000,"o":23163,"h":23163,"l":23161.5,"c":23162,"v":18.337}
{"ts":1659758460000,"o":23162,"h":23166.5,"l":23161.5,"c":23166.5,"v":19.022}
{"ts":1659758520000,"o":23166.5,"h":23166.5,"l":23160.5,"c":23160.5,"v":17.948}
{"ts":1659758580000,"o":23160.5,"h":23162.5,"l":23160.5,"c":23162.5,"v":6.309}
{"ts":1659758640000,"o":23162.5,"h":23162.5,"l":23160,"c":23160.5,"v":6.931}
{"ts":1659758700000,"o":23160.5,"h":23166.5,"l":23160,"c":23166.5,"v":11.118}
{"ts":1659758760000,"o":23166.5,"h":23166.5,"l":23158,"c":23158,"v":11.593}
{"ts":1659758820000,"o":23158,"h":23165,"l":23158,"c":23164.5,"v":7.238}
{"ts":1659758880000,"o":23164.5,"h":23170,"l":23164.5,"c":23169.5,"v":8.975}
{"ts":1659758940000,"o":23169.5,"h":23173,"l":23169.5,"c":23173,"v":8.737}
{"ts":1659759000000,"o":23173,"h":23173,"l":23171,"c":23171.5,"v":8.479}
{"ts":1659759060000,"o":23171.5,"h":23173.5,"l":23170.5,"c":23173.5,"v":9.617}
{"ts":1659759120000,"o":23173.5,"h":23173.5,"l":23153.5,"c":23153.5,"v":24.06}
{"ts":1659759180000,"o":23153.5,"h":23174.5,"l":23153.5,"c":23174.5,"v":35.135}
{"ts":1659759240000,"o":23174.5,"h":23175,"l":23174,"c":23175,"v":18.032}
{"ts":1659759300000,"o":23175,"h":23184,"l":23174.5,"c":23184,"v":18.768}
{"ts":1659759360000,"o":23184,"h":23189.5,"l":23183.5,"c":23183.5,"v":25.686}
{"ts":1659759420000,"o":23183.5,"h":23184.5,"l":23176,"c":23176,"v":38.735}
{"ts":1659759480000,"o":23176,"h":23178.5,"l":23176,"c":23178.5,"v":52.681}
{"ts":1659759540000,"o":23178.5,"h":23185.5,"l":23178,"c":23185,"v":26.205}
{"ts":1659759600000,"o":23185,"h":23195,"l":23185,"c":23195,"v":69.14}
{"ts":1659759660000,"o":23195,"h":23195,"l":23194.5,"c":23195,"v":10.56}
{"ts":1659759720000,"o":23195,"h":23195,"l":23190,"c":23192.5,"v":20.752}
{"ts":1659759780000,"o":23192.5,"h":23195,"l":23192.5,"c":23194.5,"v":12.49}
{"ts":1659759840000,"o":23194.5,"h":23205.5,"l":23194.5,"c":23205.5,"v":85.541}
{"ts":1659759900000,"o":23205.5,"h":23206.5,"l":23203.5,"c":23203.5,"v":31.635}
{"ts":1659759960000,"o":23203.5,"h":23204,"l":23166,"c":23166,"v":149.621}
{"ts":1659760020000,"o":23166,"h":23166.5,"l":23162,"c":23165,"v":38.753}
{"ts":1659760080000,"o":23165,"h":23166.5,"l":23165,"c":23166,"v":12.376}
{"ts":1659760140000,"o":23166,"h":23184.5,"l":23166,"c":23184,"v":41.694}
{"ts":1659760200000,"o":23184,"h":23190.5,"l":23182,"c":23182.5,"v":27.034}
{"ts":1659760260000,"o":23182.5,"h":23182.5,"l":23182,"c":23182,"v":22.717}
{"ts":1659760320000,"o":23182,"h":23182.5,"l":23176.5,"c":23176.5,"v":11.703}
{"ts":1659760380000,"o":23176.5,"h":23179.5,"l":23176.5,"c":23179.5,"v":16.034}
{"ts":1659760440000,"o":23179.5,"h":23181.5,"l":23179,"c":23181,"v":3.385}
{"ts":1659760500000,"o":23181,"h":23185,"l":23181,"c":23185,"v":40.152}
{"ts":1659760560000,"o":23185,"h":23185,"l":23179.5,"c":23180,"v":11.869}
{"ts":1659760620000,"o":23180,"h":23180,"l":23177.5,"c":23178,"v":23.087}
{"ts":1659760680000,"o":23178,"h":23178,"l":23174,"c":23175.5,"v":48.611}
{"ts":1659760740000,"o":23175.5,"h":23176,"l":23175.5,"c":23176,"v":8.665}
{"ts":1659760800000,"o":23176,"h":23186,"l":23175.5,"c":23185.5,"v":12.603}
{"ts":1659760860000,"o":23185.5,"h":23198,"l":23185.5,"c":23198,"v":16.857}
{"ts":1659760920000,"o":23198,"h":23198,"l":23188,"c":23191,"v":9.624}
{"ts":1659760980000,"o":23191,"h":23191,"l":23182.5,"c":23184.5,"v":29.439}
{"ts":1659761040000,"o":23184.5,"h":23186,"l":23181,"c":23184,"v":23.233}
{"ts":1659761100000,"o":23184,"h":23187,"l":23180.5,"c":23181,"v":8.037}
{"ts":1659761160000,"o":23181,"h":23188.5,"l":23180,"c":23184.5,"v":5.129}
{"ts":1659761220000,"o":23184.5,"h":23191.5,"l":23184.5,"c":23191.5,"v":11.573}
{"ts":1659761280000,"o":23191.5,"h":23194.5,"l":23191,"c":23194.5,"v":7.21}
{"ts":1659761340000,"o":23194.5,"h":23194.5,"l":23194,"c":23194,"v":12.003}
{"ts":1659761400000,"o":23194,"h":23194.5,"l":23194,"c":23194,"v":3.21}
{"ts":1659761460000,"o":23194,"h":23211,"l":23194,"c":23211,"v":41.188}
{"ts":1659761520000,"o":23211,"h":23211,"l":23194,"c":23194.5,"v":61.875}
{"ts":1659761580000,"o":23194.5,"h":23198.5,"l":23194,"c":23198.5,"v":41.419}
{"ts":1659761640000,"o":23198.5,"h":23198.5,"l":23194,"c":23194.5,"v":31.314}
{"ts":1659761700000,"o":23194.5,"h":23194.5,"l":23192.5,"c":23192.5,"v":34.382}
{"ts":1659761760000,"o":23192.5,"h":23198,"l":23192.5,"c":23198,"v":15.229}
{"ts":1659761820000,"o":23198,"h":23210,"l":23197.5,"c":23200.5,"v":32.591}
{"ts":1659761880000,"o":23200.5,"h":23200.5,"l":23200,"c":23200.5,"v":4.009}
{"ts":1659761940000,"o":23200.5,"h":23200.5,"l":23200,"c":23200,"v":5.197}
{"ts":1659762000000,"o":23200,"h":23200.5,"l":23184.5,"c":23194.5,"v":51.692}
{"ts":1659762060000,"o":23194.5,"h":23197,"l":23189.5,"c":23197,"v":10.61}
{"ts":1659762120000,"o":23197,"h":23200,"l":23196.5,"c":23199.5,"v":7.133}
{"ts":1659762180000,"o":23199.5,"h":23224,"l":23199.5,"c":23218.5,"v":148.233}
{"ts":1659762240000,"o":23218.5,"h":23219,"l":23218.5,"c":23219,"v":41.391}
{"ts":1659762300000,"o":23219,"h":23219,"l":23214.5,"c":23215,"v":39.011}
{"ts":1659762360000,"o":23215,"h":23215,"l":23207.5,"c":23208,"v":17.184}
{"ts":1659762420000,"o":23208,"h":23217,"l":23207.5,"c":23212.5,"v":7.505}
{"ts":1659762480000,"o":23212.5,"h":23217,"l":23212,"c":23216.5,"v":34.892}
{"ts":1659762540000,"o":23216.5,"h":23217,"l":23207.5,"c":23208,"v":10.095}
{"ts":1659762600000,"o":23208,"h":23209.5,"l":23202,"c":23205.5,"v":23.757}
{"ts":1659762660000,"o":23205.5,"h":23206,"l":23191,"c":23196,"v":60.485}
{"ts":1659762720000,"o":23196,"h":23196,"l":23193.5,"c":23194,"v":16.449}
{"ts":1659762780000,"o":23194,"h":23194,"l":23176.5,"c":23183.5,"v":41.667}
{"ts":1659762840000,"o":23183.5,"h":23185,"l":23165.5,"c":23181,"v":190.39}
{"ts":1659762900000,"o":23181,"h":23181.5,"l":23161,"c":23161.5,"v":116.613}
{"ts":1659762960000,"o":23161.5,"h":23168,"l":23161,"c":23163,"v":23.952}
{"ts":1659763020000,"o":23163,"h":23164,"l":23155,"c":23157.5,"v":97.224}
{"ts":1659763080000,"o":23157.5,"h":23164.5,"l":23157,"c":23164,"v":37.918}
{"ts":1659763140000,"o":23164,"h":23164.5,"l":23120.5,"c":23140,"v":259.356}
{"ts":1659763200000,"o":23140,"h":23153.5,"l":23140,"c":23153,"v":63.865}
{"ts":1659763260000,"o":23153,"h":23167.5,"l":23153,"c":23167.5,"v":40.45}
{"ts":1659763320000,"o":23167.5,"h":23167.5,"l":23163,"c":23163.5,"v":42.34}
{"ts":1659763380000,"o":23163.5,"h":23170,"l":23163,"c":23168.5,"v":37.438}
{"ts":1659763440000,"o":23168.5,"h":23187.5,"l":23168.5,"c":23186,"v":34.832}
{"ts":1659763500000,"o":23186,"h":23186.5,"l":23175.5,"c":23176,"v":59.81}
{"ts":1659763560000,"o":23176,"h":23176,"l":23159.5,"c":23170,"v":32.927}
{"ts":1659763620000,"o":23170,"h":23170,"l":23143,"c":23143,"v":50.988}
{"ts":1659763680000,"o":23143,"h":23157.5,"l":23142,"c":23145,"v":127.833}
{"ts":1659763740000,"o":23145,"h":23145,"l":23128.5,"c":23137,"v":143.192}
{"ts":1659763800000,"o":23137,"h":23145,"l":23135,"c":23145,"v":47.263}
{"ts":1659763860000,"o":23145,"h":23157.5,"l":23144.5,"c":23154,"v":79.964}
{"ts":1659763920000,"o":23154,"h":23154,"l":23137.5,"c":23139.5,"v":267.218}
{"ts":1659763980000,"o":23139.5,"h":23149.5,"l":23136.5,"c":23147.5,"v":132.005}
{"ts":1659764040000,"o":23147.5,"h":23148,"l":23147,"c":23147.5,"v":8.855}
{"ts":1659764100000,"o":23147.5,"h":23151.5,"l":23144,"c":23144,"v":38.877}
{"ts":1659764160000,"o":23144,"h":23152,"l":23144,"c":23152,"v":10.43}
{"ts":1659764220000,"o":23152,"h":23160.5,"l":23151.5,"c":23153,"v":21.649}
{"ts":1659764280000,"o":23153,"h":23153.5,"l":23140,"c":23144,"v":38.155}
{"ts":1659764340000,"o":23144,"h":23144,"l":23136,"c":23136.5,"v":42.544}
{"ts":1659764400000,"o":23136.5,"h":23146,"l":23136,"c":23146,"v":11.562}
{"ts":1659764460000,"o":23146,"h":23146.5,"l":23146,"c":23146,"v":8.749}
{"ts":1659764520000,"o":23146,"h":23157,"l":23146,"c":23156.5,"v":14.962}
{"ts":1659764580000,"o":23156.5,"h":23158,"l":23156.5,"c":23157.5,"v":7.495}
{"ts":1659764640000,"o":23157.5,"h":23160,"l":23157.5,"c":23159.5,"v":10.14}
{"ts":1659764700000,"o":23159.5,"h":23171,"l":23159.5,"c":23170.5,"v":68.747}
{"ts":1659764760000,"o":23170.5,"h":23177,"l":23170.5,"c":23177,"v":34.504}
{"ts":1659764820000,"o":23177,"h":23177,"l":23172,"c":23175,"v":11.944}
{"ts":1659764880000,"o":23175,"h":23175,"l":23158,"c":23158,"v":44.514}
{"ts":1659764940000,"o":23158,"h":23162.5,"l":23150.5,"c":23162,"v":29.454}
{"ts":1659765000000,"o":23162,"h":23165,"l":23162,"c":23164.5,"v":6.114}
{"ts":1659765060000,"o":23164.5,"h":23174,"l":23164.5,"c":23174,"v":8.328}
{"ts":1659765120000,"o":23174,"h":23178.5,"l":23173.5,"c":23178.5,"v":21.141}
{"ts":1659765180000,"o":23178.5,"h":23180,"l":23178.5,"c":23179,"v":35.293}
{"ts":1659765240000,"o":23179,"h":23181,"l":23179,"c":23181,"v":14.555}
{"ts":1659765300000,"o":23181,"h":23181,"l":23174.5,"c":23175,"v":8.222}
{"ts":1659765360000,"o":23175,"h":23175,"l":23174.5,"c":23174.5,"v":4.566}
{"ts":1659765420000,"o":23174.5,"h":23181.5,"l":23174.5,"c":23181.5,"v":8.331}
{"ts":1659765480000,"o":23181.5,"h":23184,"l":23181,"c":23184,"v":9.04}
{"ts":1659765540000,"o":23184,"h":23184,"l":23183.5,"c":23184,"v":103.046}
{"ts":1659765600000,"o":23184,"h":23190,"l":23172.5,"c":23180,"v":119.921}
{"ts":1659765660000,"o":23180,"h":23185,"l":23177,"c":23184.5,"v":18.259}
{"ts":1659765720000,"o":23184.5,"h":23185,"l":23182.5,"c":23182.5,"v":12.319}
{"ts":1659765780000,"o":23182.5,"h":23183,"l":23182,"c":23182,"v":16.121}
{"ts":1659765840000,"o":23182,"h":23194,"l":23182,"c":23194,"v":106.721}
{"ts":1659765900000,"o":23194,"h":23194,"l":23190,"c":23190,"v":19.843}
{"ts":1659765960000,"o":23190,"h":23190.5,"l":23190,"c":23190,"v":7.129}
{"ts":1659766020000,"o":23190,"h":23190.5,"l":23166.5,"c":23169,"v":55.122}
{"ts":1659766080000,"o":23169,"h":23169.5,"l":23169,"c":23169,"v":24.69}
{"ts":1659766140000,"o":23169,"h":23175.5,"l":23163.5,"c":23175.5,"v":18.706}
{"ts":1659766200000,"o":23175.5,"h":23175.5,"l":23172.5,"c":23173,"v":12.928}
{"ts":1659766260000,"o":23173,"h":23173,"l":23167,"c":23167,"v":8.055}
{"ts":1659766320000,"o":23167,"h":23167.5,"l":23167,"c":23167,"v":3.09}
{"ts":1659766380000,"o":23167,"h":23167.5,"l":23167,"c":23167,"v":3.635}
{"ts":1659766440000,"o":23167,"h":23177.5,"l":23167,"c":23177.5,"v":10.07}
{"ts":1659766500000,"o":23177.5,"h":23177.5,"l":23177,"c":23177,"v":8.349}
{"ts":1659766560000,"o":23177,"h":23186.5,"l":23177,"c":23186.5,"v":45.281}
{"ts":1659766620000,"o":23186.5,"h":23186.5,"l":23182.5,"c":23182.5,"v":25.317}
{"ts":1659766680000,"o":23182.5,"h":23182.5,"l":23166,"c":23166,"v":33.051}
{"ts":1659766740000,"o":23166,"h":23167.5,"l":23166,"c":23167.5,"v":32.599}
{"ts":1659766800000,"o":23167.5,"h":23167.5,"l":23150.5,"c":23150.5,"v":34.698}
{"ts":1659766860000,"o":23150.5,"h":23154.5,"l":23142,"c":23153,"v":42.639}
{"ts":1659766920000,"o":23153,"h":23159.5,"l":23153,"c":23159,"v":9.187}
{"ts":1659766980000,"o":23159,"h":23162.5,"l":23159,"c":23162,"v":10.028}
{"ts":1659767040000,"o":23162,"h":23163.5,"l":23162,"c":23163,"v":6.298}
{"ts":1659767100000,"o":23163,"h":23167,"l":23157,"c":23166.5,"v":30.295}
{"ts":1659767160000,"o":23166.5,"h":23167,"l":23160,"c":23160,"v":17.161}
{"ts":1659767220000,"o":23160,"h":23163.5,"l":23160,"c":23163,"v":9.886}
{"ts":1659767280000,"o":23163,"h":23165.5,"l":23160,"c":23160.5,"v":7.215}
{"ts":1659767340000,"o":23160.5,"h":23160.5,"l":23160,"c":23160.5,"v":4.456}
{"ts":1659767400000,"o":23160.5,"h":23167,"l":23160,"c":23167,"v":7.875}
{"ts":1659767460000,"o":23167,"h":23167,"l":23166.5,"c":23166.5,"v":16.272}
{"ts":1659767520000,"o":23166.5,"h":23175,"l":23165,"c":23175,"v":11.307}
{"ts":1659767580000,"o":23175,"h":23179.5,"l":23173,"c":23179,"v":16.291}
{"ts":1659767640000,"o":23179,"h":23179.5,"l":23172,"c":23172,"v":11.738}
{"ts":1659767700000,"o":23172,"h":23179.5,"l":23172,"c":23178,"v":18.499}
{"ts":1659767760000,"o":23178,"h":23178,"l":23175,"c":23175.5,"v":10.763}
{"ts":1659767820000,"o":23175.5,"h":23175.5,"l":23166,"c":23166.5,"v":23.715}
{"ts":1659767880000,"o":23166.5,"h":23166.5,"l":23166,"c":23166.5,"v":2.665}
{"ts":1659767940000,"o":23166.5,"h":23167,"l":23158.5,"c":23158.5,"v":4.683}
{"ts":1659768000000,"o":23158.5,"h":23159,"l":23154,"c":23159,"v":14.129}
{"ts":1659768060000,"o":23159,"h":23159,"l":23153,"c":23153.5,"v":19.043}
{"ts":1659768120000,"o":23153.5,"h":23153.5,"l":23146.5,"c":23146.5,"v":67.142}
{"ts":1659768180000,"o":23146.5,"h":23147,"l":23146.5,"c":23147,"v":13.021}
{"ts":1659768240000,"o":23147,"h":23147,"l":23124,"c":23135,"v":144.153}
{"ts":1659768300000,"o":23135,"h":23149.5,"l":23134.5,"c":23149.5,"v":39.351}
{"ts":1659768360000,"o":23149.5,"h":23155.5,"l":23149,"c":23152,"v":27.81}
{"ts":1659768420000,"o":23152,"h":23158,"l":23151,"c":23151.5,"v":58.805}
{"ts":1659768480000,"o":23151.5,"h":23154,"l":23151,"c":23153.5,"v":6.232}
{"ts":1659768540000,"o":23153.5,"h":23166,"l":23153.5,"c":23157.5,"v":16.319}
{"ts":1659768600000,"o":23157.5,"h":23163.5,"l":23157.5,"c":23163.5,"v":10.734}
{"ts":1659768660000,"o":23163.5,"h":23163.5,"l":23163,"c":23163.5,"v":16.421}
{"ts":1659768720000,"o":23163.5,"h":23171.5,"l":23163,"c":23171.5,"v":17.251}
{"ts":1659768780000,"o":23171.5,"h":23180,"l":23171,"c":23174,"v":43.567}
{"ts":1659768840000,"o":23174,"h":23174.5,"l":23171.5,"c":23171.5,"v":7.251}
{"ts":1659768900000,"o":23171.5,"h":23178,"l":23171.5,"c":23178,"v":51.875}
{"ts":1659768960000,"o":23178,"h":23178,"l":23176,"c":23176.5,"v":13.877}
{"ts":1659769020000,"o":23176.5,"h":23176.5,"l":23175,"c":23175,"v":5.372}
{"ts":1659769080000,"o":23175,"h":23175.5,"l":23173,"c":23173,"v":20.939}
{"ts":1659769140000,"o":23173,"h":23173.5,"l":23173,"c":23173.5,"v":5.699}
{"ts":1659769200000,"o":23173.5,"h":23180,"l":23173,"c":23178.5,"v":33.225}
{"ts":1659769260000,"o":23178.5,"h":23179.5,"l":23178.5,"c":23179,"v":11.928}
{"ts":1659769320000,"o":23179,"h":23179.5,"l":23179,"c":23179,"v":13.868}
{"ts":1659769380000,"o":23179,"h":23180,"l":23179,"c":23180,"v":23.037}
{"ts":1659769440000,"o":23180,"h":23180,"l":23179.5,"c":23179.5,"v":13.282}
{"ts":1659769500000,"o":23179.5,"h":23180,"l":23179.5,"c":23179.5,"v":11.925}
{"ts":1659769560000,"o":23179.5,"h":23180,"l":23179.5,"c":23179.5,"v":4.67}
{"ts":1659769620000,"o":23179.5,"h":23185,"l":23179.5,"c":23184.5,"v":62.429}
{"ts":1659769680000,"o":23184.5,"h":23185,"l":23176,"c":23176,"v":24.562}
{"ts":1659769740000,"o":23176,"h":23184.5,"l":23176,"c":23184.5,"v":16.749}
{"ts":1659769800000,"o":23184.5,"h":23184.5,"l":23183,"c":23183,"v":6.884}
{"ts":1659769860000,"o":23183,"h":23183.5,"l":23180,"c":23180.5,"v":5.813}
{"ts":1659769920000,"o":23180.5,"h":23180.5,"l":23170,"c":23170.5,"v":34.333}
{"ts":1659769980000,"o":23170.5,"h":23170.5,"l":23152.5,"c":23152.5,"v":108.18}
{"ts":1659770040000,"o":23152.5,"h":23155.5,"l":23152.5,"c":23155,"v":25.47}
{"ts":1659770100000,"o":23155,"h":23165,"l":23155,"c":23165,"v":16.093}
{"ts":1659770160000,"o":23165,"h":23175,"l":23164.5,"c":23175,"v":12.768}
{"ts":1659770220000,"o":23175,"h":23175,"l":23172.5,"c":23172.5,"v":22.611}
{"ts":1659770280000,"o":23172.5,"h":23178,"l":23172.5,"c":23177.5,"v":6.762}
{"ts":1659770340000,"o":23177.5,"h":23183,"l":23177.5,"c":23180,"v":23.938}
{"ts":1659770400000,"o":23180,"h":23180,"l":23179.5,"c":23179.5,"v":5.664}
{"ts":1659770460000,"o":23179.5,"h":23180,"l":23179.5,"c":23180,"v":14.844}
{"ts":1659770520000,"o":23180,"h":23188.5,"l":23179.5,"c":23188,"v":40.758}
{"ts":1659770580000,"o":23188,"h":23190,"l":23188,"c":23190,"v":16.392}
{"ts":1659770640000,"o":23190,"h":23191,"l":23189.5,"c":23191,"v":33.399}
{"ts":1659770700000,"o":23191,"h":23191,"l":23190.5,"c":23191,"v":11.832}
{"ts":1659770760000,"o":23191,"h":23191,"l":23182,"c":23182,"v":23.608}
{"ts":1659770820000,"o":23182,"h":23185,"l":23182,"c":23184.5,"v":7.241}
{"ts":1659770880000,"o":23184.5,"h":23185.5,"l":23184.5,"c":23185,"v":25.569}
{"ts":1659770940000,"o":23185,"h":23185.5,"l":23172,"c":23172.5,"v":26.092}
{"ts":1659771000000,"o":23172.5,"h":23182,"l":23172,"c":23179.5,"v":25.635}
{"ts":1659771060000,"o":23179.5,"h":23179.5,"l":23179,"c":23179,"v":10.361}
{"ts":1659771120000,"o":23179,"h":23179.5,"l":23178.5,"c":23179.5,"v":46.56}
{"ts":1659771180000,"o":23179.5,"h":23182,"l":23179,"c":23182,"v":15.654}
{"ts":1659771240000,"o":23182,"h":23182,"l":23181.5,"c":23181.5,"v":14.789}
{"ts":1659771300000,"o":23181.5,"h":23182,"l":23181.5,"c":23181.5,"v":19.017}
{"ts":1659771360000,"o":23181.5,"h":23182,"l":23181.5,"c":23181.5,"v":29.292}
{"ts":1659771420000,"o":23181.5,"h":23182,"l":23181.5,"c":23181.5,"v":35.186}
{"ts":1659771480000,"o":23181.5,"h":23182,"l":23170,"c":23173.5,"v":44.95}
{"ts":1659771540000,"o":23173.5,"h":23174,"l":23173.5,"c":23173.5,"v":15.798}
{"ts":1659771600000,"o":23173.5,"h":23182,"l":23173.5,"c":23181.5,"v":23.513}
{"ts":1659771660000,"o":23181.5,"h":23182,"l":23175.5,"c":23175.5,"v":9.077}
{"ts":1659771720000,"o":23175.5,"h":23178,"l":23175,"c":23178,"v":8.809}
{"ts":1659771780000,"o":23178,"h":23178.5,"l":23178,"c":23178.5,"v":24.381}
{"ts":1659771840000,"o":23178.5,"h":23179,"l":23175,"c":23175.5,"v":53.466}
{"ts":1659771900000,"o":23175.5,"h":23183.5,"l":23175,"c":23178.5,"v":17.363}
{"ts":1659771960000,"o":23178.5,"h":23183.5,"l":23178.5,"c":23183.5,"v":20.934}
{"ts":1659772020000,"o":23183.5,"h":23190,"l":23183,"c":23190,"v":67.271}
{"ts":1659772080000,"o":23190,"h":23208,"l":23189.5,"c":23205,"v":225.718}
{"ts":1659772140000,"o":23205,"h":23220,"l":23204.5,"c":23214.5,"v":89.011}
{"ts":1659772200000,"o":23214.5,"h":23215,"l":23213,"c":23213,"v":28.05}
{"ts":1659772260000,"o":23213,"h":23213.5,"l":23202.5,"c":23202.5,"v":32.329}
{"ts":1659772320000,"o":23202.5,"h":23205.5,"l":23202.5,"c":23205,"v":12.071}
{"ts":1659772380000,"o":23205,"h":23205.5,"l":23198.5,"c":23199,"v":50.723}
{"ts":1659772440000,"o":23199,"h":23199,"l":23186,"c":23197.5,"v":57.008}
{"ts":1659772500000,"o":23197.5,"h":23198,"l":23187.5,"c":23187.5,"v":13.352}
{"ts":1659772560000,"o":23187.5,"h":23192.5,"l":23187.5,"c":23192.5,"v":16.009}
{"ts":1659772620000,"o":23192.5,"h":23192.5,"l":23185,"c":23185,"v":16.908}
{"ts":1659772680000,"o":23185,"h":23185.5,"l":23182,"c":23182,"v":28.243}
{"ts":1659772740000,"o":23182,"h":23190,"l":23175.5,"c":23189.5,"v":40.263}
{"ts":1659772800000,"o":23189.5,"h":23208,"l":23189.5,"c":23207.5,"v":41.17}
{"ts":1659772860000,"o":23207.5,"h":23216.5,"l":23207.5,"c":23216.5,"v":31.598}
{"ts":1659772920000,"o":23216.5,"h":23216.5,"l":23186,"c":23193.5,"v":179.108}
{"ts":1659772980000,"o":23193.5,"h":23193.5,"l":23176.5,"c":23177,"v":38.885}
{"ts":1659773040000,"o":23177,"h":23180,"l":23176.5,"c":23180,"v":18.141}
{"ts":1659773100000,"o":23180,"h":23186,"l":23179.5,"c":23182,"v":28.583}
{"ts":1659773160000,"o":23182,"h":23182,"l":23181,"c":23181,"v":11.824}
{"ts":1659773220000,"o":23181,"h":23205,"l":23177,"c":23204.5,"v":41.599}
{"ts":1659773280000,"o":23204.5,"h":23209,"l":23199,"c":23209,"v":30.96}
{"ts":1659773340000,"o":23209,"h":23209,"l":23194,"c":23203,"v":43.621}
{"ts":1659773400000,"o":23203,"h":23208.5,"l":23203,"c":23208.5,"v":17.097}
{"ts":1659773460000,"o":23208.5,"h":23210,"l":23208.5,"c":23209.5,"v":23.815}
{"ts":1659773520000,"o":23209.5,"h":23216,"l":23209.5,"c":23215.5,"v":18.315}
{"ts":1659773580000,"o":23215.5,"h":23216,"l":23215.5,"c":23215.5,"v":6.596}
{"ts":1659773640000,"o":23215.5,"h":23216,"l":23213,"c":23215,"v":35.821}
{"ts":1659773700000,"o":23215,"h":23216,"l":23214.5,"c":23216,"v":14.542}
{"ts":1659773760000,"o":23216,"h":23240,"l":23215.5,"c":23231.5,"v":296.307}
{"ts":1659773820000,"o":23231.5,"h":23243.5,"l":23229,"c":23243,"v":86.129}
{"ts":1659773880000,"o":23243,"h":23243.5,"l":23234,"c":23243.5,"v":124.344}
{"ts":1659773940000,"o":23243.5,"h":23243.5,"l":23233,"c":23233.5,"v":49.52}
{"ts":1659774000000,"o":23233.5,"h":23233.5,"l":23227,"c":23227.5,"v":34.435}
{"ts":1659774060000,"o":23227.5,"h":23233.5,"l":23227.5,"c":23230.5,"v":28.882}
{"ts":1659774120000,"o":23230.5,"h":23230.5,"l":23225,"c":23225,"v":29.719}
{"ts":1659774180000,"o":23225,"h":23225,"l":23224,"c":23224,"v":29.712}
{"ts":1659774240000,"o":23224,"h":23224.5,"l":23205,"c":23206.5,"v":62.449}
{"ts":1659774300000,"o":23206.5,"h":23216,"l":23206.5,"c":23206.5,"v":40.21}
{"ts":1659774360000,"o":23206.5,"h":23207,"l":23200.5,"c":23201,"v":89.724}
{"ts":1659774420000,"o":23201,"h":23201,"l":23200,"c":23200,"v":18.682}
{"ts":1659774480000,"o":23200,"h":23200.5,"l":23187.5,"c":23188,"v":48.535}
{"ts":1659774540000,"o":23188,"h":23198,"l":23187.5,"c":23193,"v":104.128}
{"ts":1659774600000,"o":23193,"h":23193.5,"l":23193,"c":23193.5,"v":21.458}
{"ts":1659774660000,"o":23193.5,"h":23193.5,"l":23190,"c":23190.5,"v":42.131}
{"ts":1659774720000,"o":23190.5,"h":23190.5,"l":23178,"c":23178,"v":83.604}
{"ts":1659774780000,"o":23178,"h":23178.5,"l":23160,"c":23160,"v":110.159}
{"ts":1659774840000,"o":23160,"h":23167.5,"l":23146.5,"c":23146.5,"v":155.933}
{"ts":1659774900000,"o":23146.5,"h":23165.5,"l":23146.5,"c":23157.5,"v":50.92}
{"ts":1659774960000,"o":23157.5,"h":23157.5,"l":23083.5,"c":23098,"v":707.366}
{"ts":1659775020000,"o":23098,"h":23122,"l":23097.5,"c":23103,"v":243.771}
{"ts":1659775080000,"o":23103,"h":23157,"l":23103,"c":23156.5,"v":168.851}
{"ts":1659775140000,"o":23156.5,"h":23168.5,"l":23145.5,"c":23168,"v":138.972}
{"ts":1659775200000,"o":23168,"h":23168.5,"l":23147.5,"c":23148,"v":33.193}
{"ts":1659775260000,"o":23148,"h":23165,"l":23140.5,"c":23148.5,"v":183.59}
{"ts":1659775320000,"o":23148.5,"h":23160.5,"l":23148.5,"c":23160,"v":46.033}
{"ts":1659775380000,"o":23160,"h":23162,"l":23160,"c":23162,"v":48.074}
{"ts":1659775440000,"o":23162,"h":23162,"l":23154,"c":23154,"v":63.046}
{"ts":1659775500000,"o":23154,"h":23154.5,"l":23146,"c":23148,"v":38.434}
{"ts":1659775560000,"o":23148,"h":23148,"l":23141,"c":23141.5,"v":24.692}
{"ts":1659775620000,"o":23141.5,"h":23144.5,"l":23127.5,"c":23140,"v":107.479}
{"ts":1659775680000,"o":23140,"h":23150,"l":23137,"c":23150,"v":36.295}
{"ts":1659775740000,"o":23150,"h":23162,"l":23149.5,"c":23162,"v":27.465}
{"ts":1659775800000,"o":23162,"h":23164,"l":23162,"c":23164,"v":34.806}
{"ts":1659775860000,"o":23164,"h":23165,"l":23163.5,"c":23165,"v":37.69}
{"ts":1659775920000,"o":23165,"h":23180,"l":23164.5,"c":23180,"v":33.48}
{"ts":1659775980000,"o":23180,"h":23180,"l":23162,"c":23162.5,"v":84.317}
{"ts":1659776040000,"o":23162.5,"h":23169.5,"l":23162,"c":23169.5,"v":12.395}
{"ts":1659776100000,"o":23169.5,"h":23172,"l":23161.5,"c":23162,"v":29.725}
{"ts":1659776160000,"o":23162,"h":23162,"l":23140,"c":23140.5,"v":39.193}
{"ts":1659776220000,"o":23140.5,"h":23141,"l":23136,"c":23137,"v":84.977}
{"ts":1659776280000,"o":23137,"h":23145.5,"l":23136.5,"c":23137,"v":32.175}
{"ts":1659776340000,"o":23137,"h":23137.5,"l":23136.5,"c":23137,"v":12.372}
{"ts":1659776400000,"o":23137,"h":23138.5,"l":23130,"c":23136.5,"v":59.491}
{"ts":1659776460000,"o":23136.5,"h":23154,"l":23136.5,"c":23154,"v":45.418}
{"ts":1659776520000,"o":23154,"h":23154,"l":23145.5,"c":23149.5,"v":10.047}
{"ts":1659776580000,"o":23149.5,"h":23149.5,"l":23149,"c":23149.5,"v":6.18}
{"ts":1659776640000,"o":23149.5,"h":23154.5,"l":23149,"c":23154.5,"v":28.338}
{"ts":1659776700000,"o":23154.5,"h":23154.5,"l":23154,"c":23154.5,"v":9.679}
{"ts":1659776760000,"o":23154.5,"h":23154.5,"l":23154,"c":23154,"v":20.838}
{"ts":1659776820000,"o":23154,"h":23154.5,"l":23147.5,"c":23147.5,"v":30.869}
{"ts":1659776880000,"o":23147.5,"h":23148,"l":23144,"c":23145.5,"v":12.587}
{"ts":1659776940000,"o":23145.5,"h":23145.5,"l":23139.5,"c":23140,"v":23.092}
{"ts":1659777000000,"o":23140,"h":23140,"l":23130,"c":23130,"v":34.961}
{"ts":1659777060000,"o":23130,"h":23135.5,"l":23130,"c":23135.5,"v":14.639}
{"ts":1659777120000,"o":23135.5,"h":23136,"l":23132,"c":23132.5,"v":24.014}
{"ts":1659777180000,"o":23132.5,"h":23139.5,"l":23132,"c":23139.5,"v":24.241}
{"ts":1659777240000,"o":23139.5,"h":23146.5,"l":23136,"c":23146.5,"v":23.245}
{"ts":1659777300000,"o":23146.5,"h":23160,"l":23142,"c":23148.5,"v":26.279}
{"ts":1659777360000,"o":23148.5,"h":23168,"l":23148.5,"c":23168,"v":59.195}
{"ts":1659777420000,"o":23168,"h":23170.5,"l":23164.5,"c":23164.5,"v":22.503}
{"ts":1659777480000,"o":23164.5,"h":23171.5,"l":23164.5,"c":23171,"v":38.913}
{"ts":1659777540000,"o":23171,"h":23171.5,"l":23163,"c":23163,"v":19.099}
{"ts":1659777600000,"o":23163,"h":23163.5,"l":23154.5,"c":23154.5,"v":11.236}
{"ts":1659777660000,"o":23154.5,"h":23165,"l":23154.5,"c":23165,"v":25.675}
{"ts":1659777720000,"o":23165,"h":23165,"l":23156.5,"c":23157,"v":8.166}
{"ts":1659777780000,"o":23157,"h":23164,"l":23156.5,"c":23161.5,"v":15.872}
{"ts":1659777840000,"o":23161.5,"h":23161.5,"l":23150,"c":23150,"v":40.115}
{"ts":1659777900000,"o":23150,"h":23150.5,"l":23150,"c":23150.5,"v":12.27}
{"ts":1659777960000,"o":23150.5,"h":23150.5,"l":23143,"c":23147,"v":32.435}
{"ts":1659778020000,"o":23147,"h":23147,"l":23146.5,"c":23147,"v":11.245}
{"ts":1659778080000,"o":23147,"h":23147,"l":23146.5,"c":23147,"v":4.975}
{"ts":1659778140000,"o":23147,"h":23156.5,"l":23146.5,"c":23156.5,"v":21.849}
{"ts":1659778200000,"o":23156.5,"h":23156.5,"l":23148.5,"c":23149,"v":97.22}
{"ts":1659778260000,"o":23149,"h":23149,"l":23146.5,"c":23146.5,"v":4.324}
{"ts":1659778320000,"o":23146.5,"h":23147,"l":23146.5,"c":23146.5,"v":10.45}
{"ts":1659778380000,"o":23146.5,"h":23147,"l":23146.5,"c":23147,"v":4.195}
{"ts":1659778440000,"o":23147,"h":23147,"l":23146.5,"c":23147,"v":15.689}
{"ts":1659778500000,"o":23147,"h":23147,"l":23146.5,"c":23147,"v":2.983}
{"ts":1659778560000,"o":23147,"h":23147,"l":23140.5,"c":23143.5,"v":26.368}
{"ts":1659778620000,"o":23143.5,"h":23144,"l":23141,"c":23141.5,"v":14.966}
{"ts":1659778680000,"o":23141.5,"h":23149,"l":23141,"c":23148.5,"v":10.407}
{"ts":1659778740000,"o":23148.5,"h":23158,"l":23148.5,"c":23158,"v":14.443}
{"ts":1659778800000,"o":23158,"h":23158.5,"l":23157.5,"c":23158.5,"v":8.758}
{"ts":1659778860000,"o":23158.5,"h":23162,"l":23158,"c":23162,"v":23.688}
{"ts":1659778920000,"o":23162,"h":23163.5,"l":23161.5,"c":23163,"v":20.269}
{"ts":1659778980000,"o":23163,"h":23182.5,"l":23163,"c":23182,"v":73.15}
{"ts":1659779040000,"o":23182,"h":23182.5,"l":23176.5,"c":23178,"v":11.562}
{"ts":1659779100000,"o":23178,"h":23178.5,"l":23164,"c":23164.5,"v":27.739}
{"ts":1659779160000,"o":23164.5,"h":23164.5,"l":23154,"c":23159.5,"v":67.335}
{"ts":1659779220000,"o":23159.5,"h":23166.5,"l":23159.5,"c":23166.5,"v":13.794}
{"ts":1659779280000,"o":23166.5,"h":23169,"l":23166,"c":23169,"v":8.846}
{"ts":1659779340000,"o":23169,"h":23169,"l":23168.5,"c":23169,"v":9.504}
{"ts":1659779400000,"o":23169,"h":23169,"l":23164.5,"c":23165,"v":9.17}
{"ts":1659779460000,"o":23165,"h":23169,"l":23164.5,"c":23169,"v":22.786}
{"ts":1659779520000,"o":23169,"h":23169,"l":23168.5,"c":23168.5,"v":11.459}
{"ts":1659779580000,"o":23168.5,"h":23176.5,"l":23168.5,"c":23176.5,"v":81.779}
{"ts":1659779640000,"o":23176.5,"h":23176.5,"l":23166,"c":23166,"v":30.023}
{"ts":1659779700000,"o":23166,"h":23171,"l":23166,"c":23170.5,"v":6.346}
{"ts":1659779760000,"o":23170.5,"h":23171,"l":23170,"c":23170,"v":6.217}
{"ts":1659779820000,"o":23170,"h":23174,"l":23170,"c":23174,"v":20.924}
{"ts":1659779880000,"o":23174,"h":23174,"l":23173.5,"c":23173.5,"v":10.904}
{"ts":1659779940000,"o":23173.5,"h":23174,"l":23165.5,"c":23165.5,"v":22.022}
{"ts":1659780000000,"o":23165.5,"h":23166,"l":23165.5,"c":23165.5,"v":6.394}
{"ts":1659780060000,"o":23165.5,"h":23173.5,"l":23165.5,"c":23171.5,"v":56.626}
{"ts":1659780120000,"o":23171.5,"h":23172,"l":23167.5,"c":23168,"v":15.695}
{"ts":1659780180000,"o":23168,"h":23168,"l":23167.5,"c":23167.5,"v":6.623}
{"ts":1659780240000,"o":23167.5,"h":23168,"l":23167.5,"c":23167.5,"v":1.537}
{"ts":1659780300000,"o":23167.5,"h":23175.5,"l":23167.5,"c":23175,"v":15.2}
{"ts":1659780360000,"o":23175,"h":23178,"l":23175,"c":23177.5,"v":14.108}
{"ts":1659780420000,"o":23177.5,"h":23178,"l":23169,"c":23171,"v":19.463}
{"ts":1659780480000,"o":23171,"h":23172,"l":23171,"c":23171.5,"v":17.692}
{"ts":1659780540000,"o":23171.5,"h":23172.5,"l":23167.5,"c":23167.5,"v":10.328}
{"ts":1659780600000,"o":23167.5,"h":23170.5,"l":23167.5,"c":23170,"v":6.061}
{"ts":1659780660000,"o":23170,"h":23174.5,"l":23170,"c":23174.5,"v":8.184}
{"ts":1659780720000,"o":23174.5,"h":23178,"l":23174,"c":23178,"v":15.692}
{"ts":1659780780000,"o":23178,"h":23178,"l":23177.5,"c":23178,"v":3.373}
{"ts":1659780840000,"o":23178,"h":23178,"l":23177.5,"c":23178,"v":12.153}
{"ts":1659780900000,"o":23178,"h":23187.5,"l":23177.5,"c":23187.5,"v":51.925}
{"ts":1659780960000,"o":23187.5,"h":23187.5,"l":23183,"c":23184.5,"v":14.08}
{"ts":1659781020000,"o":23184.5,"h":23185,"l":23170,"c":23170,"v":31.112}
{"ts":1659781080000,"o":23170,"h":23175,"l":23170,"c":23174.5,"v":10.867}
{"ts":1659781140000,"o":23174.5,"h":23179,"l":23174.5,"c":23178.5,"v":8.204}
{"ts":1659781200000,"o":23178.5,"h":23179.5,"l":23178.5,"c":23179.5,"v":10.03}
{"ts":1659781260000,"o":23179.5,"h":23180,"l":23168,"c":23169.5,"v":47.002}
{"ts":1659781320000,"o":23169.5,"h":23169.5,"l":23169,"c":23169.5,"v":13.556}
{"ts":1659781380000,"o":23169.5,"h":23169.5,"l":23166,"c":23166,"v":19.926}
{"ts":1659781440000,"o":23166,"h":23174.5,"l":23166,"c":23174,"v":60.686}
{"ts":1659781500000,"o":23174,"h":23181.5,"l":23174,"c":23181.5,"v":10.222}
{"ts":1659781560000,"o":23181.5,"h":23184,"l":23181,"c":23184,"v":21.512}
{"ts":1659781620000,"o":23184,"h":23184,"l":23183.5,"c":23183.5,"v":9.588}
{"ts":1659781680000,"o":23183.5,"h":23186,"l":23183.5,"c":23186,"v":18.047}
{"ts":1659781740000,"o":23186,"h":23192,"l":23185.5,"c":23192,"v":33.443}
{"ts":1659781800000,"o":23192,"h":23192.5,"l":23189.5,"c":23189.5,"v":12.524}
{"ts":1659781860000,"o":23189.5,"h":23190,"l":23189.5,"c":23189.5,"v":16.625}
{"ts":1659781920000,"o":23189.5,"h":23190,"l":23183.5,"c":23188,"v":17.105}
{"ts":1659781980000,"o":23188,"h":23188.5,"l":23188,"c":23188,"v":6.066}
{"ts":1659782040000,"o":23188,"h":23188.5,"l":23176,"c":23178.5,"v":16.865}
{"ts":1659782100000,"o":23178.5,"h":23184,"l":23178,"c":23184,"v":16.172}
{"ts":1659782160000,"o":23184,"h":23184.5,"l":23184,"c":23184.5,"v":9.19}
{"ts":1659782220000,"o":23184.5,"h":23190,"l":23183,"c":23190,"v":43.408}
{"ts":1659782280000,"o":23190,"h":23196.5,"l":23190,"c":23196,"v":50.214}
{"ts":1659782340000,"o":23196,"h":23200,"l":23196,"c":23196.5,"v":49.009}
{"ts":1659782400000,"o":23196.5,"h":23196.5,"l":23185,"c":23187,"v":33.83}
{"ts":1659782460000,"o":23187,"h":23189.5,"l":23187,"c":23189,"v":10.097}
{"ts":1659782520000,"o":23189,"h":23191,"l":23189,"c":23191,"v":36.255}
{"ts":1659782580000,"o":23191,"h":23199,"l":23190.5,"c":23199,"v":10.793}
{"ts":1659782640000,"o":23199,"h":23199.5,"l":23198.5,"c":23199,"v":9.806}
{"ts":1659782700000,"o":23199,"h":23199.5,"l":23183.5,"c":23183.5,"v":52.221}
{"ts":1659782760000,"o":23183.5,"h":23184,"l":23178,"c":23178.5,"v":16.148}
{"ts":1659782820000,"o":23178.5,"h":23178.5,"l":23172,"c":23172,"v":43.056}
{"ts":1659782880000,"o":23172,"h":23179,"l":23171,"c":23177.5,"v":47.045}
{"ts":1659782940000,"o":23177.5,"h":23179,"l":23176,"c":23178.5,"v":5.98}
{"ts":1659783000000,"o":23178.5,"h":23184,"l":23178.5,"c":23183.5,"v":22.057}
{"ts":1659783060000,"o":23183.5,"h":23184,"l":23183.5,"c":23184,"v":9.195}
{"ts":1659783120000,"o":23184,"h":23186,"l":23183.5,"c":23185.5,"v":3.791}
{"ts":1659783180000,"o":23185.5,"h":23186,"l":23180.5,"c":23181,"v":37.257}
{"ts":1659783240000,"o":23181,"h":23181,"l":23178.5,"c":23178.5,"v":2.76}
{"ts":1659783300000,"o":23178.5,"h":23179,"l":23178.5,"c":23179,"v":1.878}
{"ts":1659783360000,"o":23179,"h":23179,"l":23178.5,"c":23178.5,"v":4.972}
{"ts":1659783420000,"o":23178.5,"h":23179,"l":23178.5,"c":23179,"v":12.886}
{"ts":1659783480000,"o":23179,"h":23179,"l":23178.5,"c":23178.5,"v":12.116}
{"ts":1659783540000,"o":23178.5,"h":23179,"l":23166.5,"c":23169.5,"v":17.408}
{"ts":1659783600000,"o":23169.5,"h":23170,"l":23167,"c":23167.5,"v":28.31}
{"ts":1659783660000,"o":23167.5,"h":23184,"l":23167,"c":23179,"v":19.823}
{"ts":1659783720000,"o":23179,"h":23179,"l":23174.5,"c":23176.5,"v":9.706}
{"ts":1659783780000,"o":23176.5,"h":23180,"l":23175.5,"c":23179.5,"v":12.442}
{"ts":1659783840000,"o":23179.5,"h":23181.5,"l":23179.5,"c":23181,"v":5.579}
{"ts":1659783900000,"o":23181,"h":23181.5,"l":23176.5,"c":23177.5,"v":12.237}
{"ts":1659783960000,"o":23177.5,"h":23178,"l":23174,"c":23176.5,"v":23.012}
{"ts":1659784020000,"o":23176.5,"h":23178,"l":23176.5,"c":23177.5,"v":9.368}
{"ts":1659784080000,"o":23177.5,"h":23178,"l":23170,"c":23170.5,"v":55.76}
{"ts":1659784140000,"o":23170.5,"h":23183,"l":23170.5,"c":23183,"v":8.147}
{"ts":1659784200000,"o":23183,"h":23183,"l":23173.5,"c":23173.5,"v":34.512}
{"ts":1659784260000,"o":23173.5,"h":23174,"l":23171.5,"c":23172,"v":8.262}
{"ts":1659784320000,"o":23172,"h":23179,"l":23171.5,"c":23178.5,"v":12.758}
{"ts":1659784380000,"o":23178.5,"h":23179,"l":23178.5,"c":23179,"v":8.546}
{"ts":1659784440000,"o":23179,"h":23179,"l":23178.5,"c":23179,"v":15.563}
{"ts":1659784500000,"o":23179,"h":23179,"l":23159,"c":23165.5,"v":53.931}
{"ts":1659784560000,"o":23165.5,"h":23166,"l":23163,"c":23163.5,"v":6.349}
{"ts":1659784620000,"o":23163.5,"h":23176,"l":23163,"c":23173,"v":19.175}
{"ts":1659784680000,"o":23173,"h":23175,"l":23169,"c":23174.5,"v":30.983}
{"ts":1659784740000,"o":23174.5,"h":23185,"l":23174.5,"c":23184.5,"v":9.411}
{"ts":1659784800000,"o":23184.5,"h":23187.5,"l":23184.5,"c":23187,"v":32.46}
{"ts":1659784860000,"o":23187,"h":23187.5,"l":23180,"c":23180,"v":50.053}
{"ts":1659784920000,"o":23180,"h":23180.5,"l":23180,"c":23180.5,"v":6.155}
{"ts":1659784980000,"o":23180.5,"h":23180.5,"l":23170,"c":23171,"v":13.599}
{"ts":1659785040000,"o":23171,"h":23171.5,"l":23160,"c":23160.5,"v":15.998}
{"ts":1659785100000,"o":23160.5,"h":23163,"l":23158,"c":23163,"v":32.007}
{"ts":1659785160000,"o":23163,"h":23163.5,"l":23161,"c":23161.5,"v":5.245}
{"ts":1659785220000,"o":23161.5,"h":23161.5,"l":23161,"c":23161,"v":29.185}
{"ts":1659785280000,"o":23161,"h":23161.5,"l":23153,"c":23153,"v":22.801}
{"ts":1659785340000,"o":23153,"h":23158,"l":23153,"c":23157.5,"v":9.503}
{"ts":1659785400000,"o":23157.5,"h":23160,"l":23157.5,"c":23159.5,"v":8.748}
{"ts":1659785460000,"o":23159.5,"h":23160,"l":23157,"c":23157,"v":8.554}
{"ts":1659785520000,"o":23157,"h":23157.5,"l":23157,"c":23157,"v":16.703}
{"ts":1659785580000,"o":23157,"h":23157.5,"l":23155.5,"c":23156,"v":13.533}
{"ts":1659785640000,"o":23156,"h":23156,"l":23150.5,"c":23150.5,"v":34.314}
{"ts":1659785700000,"o":23150.5,"h":23150.5,"l":23146.5,"c":23146.5,"v":50.753}
{"ts":1659785760000,"o":23146.5,"h":23157.5,"l":23146.5,"c":23157,"v":28.491}
{"ts":1659785820000,"o":23157,"h":23166,"l":23157,"c":23163,"v":69.962}
{"ts":1659785880000,"o":23163,"h":23163.5,"l":23163,"c":23163,"v":22.336}
{"ts":1659785940000,"o":23163,"h":23163.5,"l":23163,"c":23163,"v":10.816}
{"ts":1659786000000,"o":23163,"h":23163.5,"l":23163,"c":23163.5,"v":14.678}
{"ts":1659786060000,"o":23163.5,"h":23176,"l":23163,"c":23175.5,"v":48.718}
{"ts":1659786120000,"o":23175.5,"h":23175.5,"l":23175,"c":23175.5,"v":6.576}
{"ts":1659786180000,"o":23175.5,"h":23175.5,"l":23165,"c":23165,"v":21.754}
{"ts":1659786240000,"o":23165,"h":23173.5,"l":23165,"c":23172.5,"v":9.171}
{"ts":1659786300000,"o":23172.5,"h":23172.5,"l":23166,"c":23166,"v":7.989}
{"ts":1659786360000,"o":23166,"h":23170,"l":23160,"c":23164,"v":15.899}
{"ts":1659786420000,"o":23164,"h":23164.5,"l":23152,"c":23152,"v":34.505}
{"ts":1659786480000,"o":23152,"h":23154.5,"l":23151,"c":23151,"v":15.433}
{"ts":1659786540000,"o":23151,"h":23160.5,"l":23151,"c":23155.5,"v":12.145}
{"ts":1659786600000,"o":23155.5,"h":23155.5,"l":23153,"c":23155,"v":19.612}
{"ts":1659786660000,"o":23155,"h":23155.5,"l":23155,"c":23155,"v":5.343}
{"ts":1659786720000,"o":23155,"h":23155.5,"l":23155,"c":23155,"v":6.091}
{"ts":1659786780000,"o":23155,"h":23155.5,"l":23154.5,"c":23154.5,"v":7.18}
{"ts":1659786840000,"o":23154.5,"h":23154.5,"l":23147,"c":23147,"v":20.306}
{"ts":1659786900000,"o":23147,"h":23147.5,"l":23142,"c":23144.5,"v":29.176}
{"ts":1659786960000,"o":23144.5,"h":23147.5,"l":23144.5,"c":23147,"v":6.03}
{"ts":1659787020000,"o":23147,"h":23147.5,"l":23147,"c":23147.5,"v":9.09}
{"ts":1659787080000,"o":23147.5,"h":23147.5,"l":23147,"c":23147.5,"v":4.796}
{"ts":1659787140000,"o":23147.5,"h":23147.5,"l":23147,"c":23147,"v":4.999}
{"ts":1659787200000,"o":23147,"h":23154.5,"l":23147,"c":23153.5,"v":24.639}
{"ts":1659787260000,"o":23153.5,"h":23154,"l":23153.5,"c":23154,"v":10.514}
{"ts":1659787320000,"o":23154,"h":23167,"l":23153.5,"c":23166.5,"v":40.154}
{"ts":1659787380000,"o":23166.5,"h":23167,"l":23165,"c":23165,"v":13.95}
{"ts":1659787440000,"o":23165,"h":23165.5,"l":23156.5,"c":23160,"v":22.186}
{"ts":1659787500000,"o":23160,"h":23161,"l":23159.5,"c":23160.5,"v":10.312}
{"ts":1659787560000,"o":23160.5,"h":23160.5,"l":23155,"c":23155.5,"v":11.639}
{"ts":1659787620000,"o":23155.5,"h":23155.5,"l":23155,"c":23155,"v":7.602}
{"ts":1659787680000,"o":23155,"h":23170,"l":23155,"c":23169.5,"v":30.544}
{"ts":1659787740000,"o":23169.5,"h":23170,"l":23169.5,"c":23170,"v":6.032}
{"ts":1659787800000,"o":23170,"h":23175,"l":23169.5,"c":23175,"v":8.421}
{"ts":1659787860000,"o":23175,"h":23175,"l":23170,"c":23173.5,"v":21.929}
{"ts":1659787920000,"o":23173.5,"h":23175.5,"l":23171,"c":23171.5,"v":11.437}
{"ts":1659787980000,"o":23171.5,"h":23171.5,"l":23171,"c":23171.5,"v":2.855}
{"ts":1659788040000,"o":23171.5,"h":23172,"l":23171,"c":23171.5,"v":3.219}
{"ts":1659788100000,"o":23171.5,"h":23172,"l":23163,"c":23170,"v":15.747}
{"ts":1659788160000,"o":23170,"h":23172,"l":23170,"c":23172,"v":3.833}
{"ts":1659788220000,"o":23172,"h":23172,"l":23150.5,"c":23151,"v":33.891}
{"ts":1659788280000,"o":23151,"h":23166.5,"l":23150.5,"c":23166.5,"v":23.103}
{"ts":1659788340000,"o":23166.5,"h":23166.5,"l":23166,"c":23166.5,"v":2.797}
{"ts":1659788400000,"o":23166.5,"h":23172.5,"l":23166,"c":23172.5,"v":10.738}
{"ts":1659788460000,"o":23172.5,"h":23172.5,"l":23172,"c":23172,"v":7.156}
{"ts":1659788520000,"o":23172,"h":23172.5,"l":23172,"c":23172,"v":4.722}
{"ts":1659788580000,"o":23172,"h":23172.5,"l":23172,"c":23172.5,"v":5.706}
{"ts":1659788640000,"o":23172.5,"h":23172.5,"l":23169,"c":23169.5,"v":9.841}
{"ts":1659788700000,"o":23169.5,"h":23169.5,"l":23168.5,"c":23169,"v":3.601}
{"ts":1659788760000,"o":23169,"h":23169,"l":23168,"c":23168,"v":6.837}
{"ts":1659788820000,"o":23168,"h":23168.5,"l":23168,"c":23168,"v":3.194}
{"ts":1659788880000,"o":23168,"h":23182,"l":23168,"c":23182,"v":37.228}
{"ts":1659788940000,"o":23182,"h":23186.5,"l":23181.5,"c":23186.5,"v":31.838}
{"ts":1659789000000,"o":23186.5,"h":23190,"l":23186,"c":23190,"v":40.718}
{"ts":1659789060000,"o":23190,"h":23190,"l":23186,"c":23186,"v":14.062}
{"ts":1659789120000,"o":23186,"h":23186.5,"l":23176.5,"c":23184,"v":28.703}
{"ts":1659789180000,"o":23184,"h":23184,"l":23183.5,"c":23184,"v":25.468}
{"ts":1659789240000,"o":23184,"h":23184,"l":23183.5,"c":23184,"v":7.035}
{"ts":1659789300000,"o":23184,"h":23184,"l":23175,"c":23175,"v":16.966}
{"ts":1659789360000,"o":23175,"h":23182,"l":23175,"c":23181.5,"v":19.543}
{"ts":1659789420000,"o":23181.5,"h":23183,"l":23181.5,"c":23183,"v":4.673}
{"ts":1659789480000,"o":23183,"h":23183.5,"l":23182.5,"c":23183.5,"v":8.549}
{"ts":1659789540000,"o":23183.5,"h":23183.5,"l":23174,"c":23179,"v":16.485}
{"ts":1659789600000,"o":23179,"h":23179.5,"l":23170,"c":23170,"v":10.931}
{"ts":1659789660000,"o":23170,"h":23174.5,"l":23170,"c":23174,"v":16.155}
{"ts":1659789720000,"o":23174,"h":23174.5,"l":23172.5,"c":23172.5,"v":8.455}
{"ts":1659789780000,"o":23172.5,"h":23173,"l":23167.5,"c":23169.5,"v":19.41}
{"ts":1659789840000,"o":23169.5,"h":23169.5,"l":23159,"c":23163.5,"v":24.71}
{"ts":1659789900000,"o":23163.5,"h":23163.5,"l":23160,"c":23162,"v":16.437}
{"ts":1659789960000,"o":23162,"h":23175,"l":23162,"c":23175,"v":20.961}
{"ts":1659790020000,"o":23175,"h":23175,"l":23173,"c":23173,"v":8.418}
{"ts":1659790080000,"o":23173,"h":23175.5,"l":23173,"c":23175,"v":6.79}
{"ts":1659790140000,"o":23175,"h":23177,"l":23175,"c":23177,"v":3.733}
{"ts":1659790200000,"o":23177,"h":23180,"l":23169,"c":23169.5,"v":32.949}
{"ts":1659790260000,"o":23169.5,"h":23169.5,"l":23161,"c":23161,"v":17.394}
{"ts":1659790320000,"o":23161,"h":23161.5,"l":23161,"c":23161,"v":26.61}
{"ts":1659790380000,"o":23161,"h":23164.5,"l":23160,"c":23162,"v":17.562}
{"ts":1659790440000,"o":23162,"h":23162.5,"l":23161.5,"c":23162.5,"v":14.159}
{"ts":1659790500000,"o":23162.5,"h":23169,"l":23162,"c":23169,"v":15.775}
{"ts":1659790560000,"o":23169,"h":23169,"l":23168,"c":23168.5,"v":57.223}
{"ts":1659790620000,"o":23168.5,"h":23168.5,"l":23168,"c":23168.5,"v":26.486}
{"ts":1659790680000,"o":23168.5,"h":23168.5,"l":23160,"c":23160.5,"v":18.172}
{"ts":1659790740000,"o":23160.5,"h":23160.5,"l":23160,"c":23160.5,"v":4.993}
{"ts":1659790800000,"o":23160.5,"h":23161,"l":23156.5,"c":23161,"v":15.769}
{"ts":1659790860000,"o":23161,"h":23161,"l":23160.5,"c":23160.5,"v":19.998}
{"ts":1659790920000,"o":23160.5,"h":23167,"l":23160.5,"c":23167,"v":16.586}
{"ts":1659790980000,"o":23167,"h":23174,"l":23166.5,"c":23174,"v":11.804}
{"ts":1659791040000,"o":23174,"h":23175,"l":23173.5,"c":23175,"v":12.721}
{"ts":1659791100000,"o":23175,"h":23183,"l":23174.5,"c":23183,"v":43.029}
{"ts":1659791160000,"o":23183,"h":23198,"l":23182.5,"c":23198,"v":100.585}
{"ts":1659791220000,"o":23198,"h":23198.5,"l":23186.5,"c":23197.5,"v":113.632}
{"ts":1659791280000,"o":23197.5,"h":23197.5,"l":23190,"c":23195,"v":37}
{"ts":1659791340000,"o":23195,"h":23195,"l":23194.5,"c":23195,"v":22.394}
{"ts":1659791400000,"o":23195,"h":23206,"l":23194.5,"c":23205.5,"v":114.518}
{"ts":1659791460000,"o":23205.5,"h":23219,"l":23205.5,"c":23214.5,"v":129.065}
{"ts":1659791520000,"o":23214.5,"h":23227,"l":23214,"c":23219,"v":134.096}
{"ts":1659791580000,"o":23219,"h":23221,"l":23209,"c":23209,"v":118.936}
{"ts":1659791640000,"o":23209,"h":23210,"l":23209,"c":23210,"v":45.634}
{"ts":1659791700000,"o":23210,"h":23215,"l":23204,"c":23204,"v":40.503}
{"ts":1659791760000,"o":23204,"h":23215,"l":23204,"c":23213,"v":33.592}
{"ts":1659791820000,"o":23213,"h":23213,"l":23212.5,"c":23212.5,"v":9.988}
{"ts":1659791880000,"o":23212.5,"h":23213,"l":23206.5,"c":23206.5,"v":22.456}
{"ts":1659791940000,"o":23206.5,"h":23207,"l":23206.5,"c":23207,"v":7.464}
{"ts":1659792000000,"o":23207,"h":23207,"l":23206.5,"c":23207,"v":8.122}
{"ts":1659792060000,"o":23207,"h":23207,"l":23189.5,"c":23190,"v":44.718}
{"ts":1659792120000,"o":23190,"h":23191,"l":23190,"c":23191,"v":25.083}
{"ts":1659792180000,"o":23191,"h":23191,"l":23190.5,"c":23191,"v":5.761}
{"ts":1659792240000,"o":23191,"h":23191,"l":23190.5,"c":23190.5,"v":24.503}
{"ts":1659792300000,"o":23190.5,"h":23191,"l":23190.5,"c":23191,"v":20.029}
{"ts":1659792360000,"o":23191,"h":23197.5,"l":23190.5,"c":23197.5,"v":8.369}
{"ts":1659792420000,"o":23197.5,"h":23197.5,"l":23191.5,"c":23194,"v":10.447}
{"ts":1659792480000,"o":23194,"h":23205,"l":23193.5,"c":23201.5,"v":90.234}
{"ts":1659792540000,"o":23201.5,"h":23201.5,"l":23191,"c":23191,"v":15.338}
{"ts":1659792600000,"o":23191,"h":23191.5,"l":23183.5,"c":23183.5,"v":51.355}
{"ts":1659792660000,"o":23183.5,"h":23184,"l":23183.5,"c":23184,"v":8.599}
{"ts":1659792720000,"o":23184,"h":23190,"l":23183.5,"c":23188,"v":84.238}
{"ts":1659792780000,"o":23188,"h":23188,"l":23187.5,"c":23188,"v":16.53}
{"ts":1659792840000,"o":23188,"h":23205,"l":23187.5,"c":23201.5,"v":96.509}
{"ts":1659792900000,"o":23201.5,"h":23202,"l":23197,"c":23197,"v":14.849}
{"ts":1659792960000,"o":23197,"h":23197.5,"l":23197,"c":23197.5,"v":17.508}
{"ts":1659793020000,"o":23197.5,"h":23197.5,"l":23193.5,"c":23194,"v":9.377}
{"ts":1659793080000,"o":23194,"h":23194,"l":23188.5,"c":23188.5,"v":11.388}
{"ts":1659793140000,"o":23188.5,"h":23189,"l":23188.5,"c":23188.5,"v":6.108}
{"ts":1659793200000,"o":23188.5,"h":23189,"l":23188.5,"c":23188.5,"v":3.554}
{"ts":1659793260000,"o":23188.5,"h":23193,"l":23188.5,"c":23192.5,"v":6.757}
{"ts":1659793320000,"o":23192.5,"h":23193,"l":23190,"c":23190,"v":19.231}
{"ts":1659793380000,"o":23190,"h":23192.5,"l":23188.5,"c":23192,"v":7.873}
{"ts":1659793440000,"o":23192,"h":23197,"l":23192,"c":23197,"v":25.82}
{"ts":1659793500000,"o":23197,"h":23197,"l":23196.5,"c":23196.5,"v":13.816}
{"ts":1659793560000,"o":23196.5,"h":23197,"l":23196.5,"c":23196.5,"v":9.999}
{"ts":1659793620000,"o":23196.5,"h":23197,"l":23191.5,"c":23195,"v":33.855}
{"ts":1659793680000,"o":23195,"h":23195.5,"l":23193.5,"c":23194,"v":33.094}
{"ts":1659793740000,"o":23194,"h":23194,"l":23193.5,"c":23193.5,"v":6.282}
{"ts":1659793800000,"o":23193.5,"h":23194.5,"l":23193.5,"c":23194.5,"v":4.934}
{"ts":1659793860000,"o":23194.5,"h":23194.5,"l":23175,"c":23179.5,"v":93.303}
{"ts":1659793920000,"o":23179.5,"h":23188.5,"l":23179.5,"c":23183.5,"v":11.689}
{"ts":1659793980000,"o":23183.5,"h":23184.5,"l":23180,"c":23184,"v":38.678}
{"ts":1659794040000,"o":23184,"h":23190,"l":23179,"c":23190,"v":24.805}
{"ts":1659794100000,"o":23190,"h":23190,"l":23184,"c":23184,"v":16.302}
{"ts":1659794160000,"o":23184,"h":23184.5,"l":23184,"c":23184,"v":4.769}
{"ts":1659794220000,"o":23184,"h":23184.5,"l":23184,"c":23184,"v":2.646}
{"ts":1659794280000,"o":23184,"h":23185.5,"l":23184,"c":23185,"v":9.362}
{"ts":1659794340000,"o":23185,"h":23185.5,"l":23185,"c":23185.5,"v":15.508}
{"ts":1659794400000,"o":23185.5,"h":23185.5,"l":23183,"c":23183.5,"v":4.578}
{"ts":1659794460000,"o":23183.5,"h":23197.5,"l":23183,"c":23192,"v":159.27}
{"ts":1659794520000,"o":23192,"h":23192.5,"l":23192,"c":23192,"v":15.568}
{"ts":1659794580000,"o":23192,"h":23192.5,"l":23192,"c":23192,"v":11.385}
{"ts":1659794640000,"o":23192,"h":23192.5,"l":23185,"c":23185,"v":9.684}
{"ts":1659794700000,"o":23185,"h":23188.5,"l":23175,"c":23188,"v":69.257}
{"ts":1659794760000,"o":23188,"h":23188.5,"l":23175,"c":23176,"v":78.11}
{"ts":1659794820000,"o":23176,"h":23179.5,"l":23175.5,"c":23179.5,"v":10.536}
{"ts":1659794880000,"o":23179.5,"h":23179.5,"l":23179,"c":23179,"v":12.516}
{"ts":1659794940000,"o":23179,"h":23179,"l":23170,"c":23170.5,"v":67.563}
{"ts":1659795000000,"o":23170.5,"h":23174.5,"l":23170,"c":23174,"v":25.387}
{"ts":1659795060000,"o":23174,"h":23184,"l":23174,"c":23180,"v":11.873}
{"ts":1659795120000,"o":23180,"h":23180.5,"l":23180,"c":23180.5,"v":4.1}
{"ts":1659795180000,"o":23180.5,"h":23196,"l":23180,"c":23196,"v":38.48}
{"ts":1659795240000,"o":23196,"h":23201,"l":23195.5,"c":23200.5,"v":56.48}
{"ts":1659795300000,"o":23200.5,"h":23209,"l":23200.5,"c":23209,"v":27.015}
{"ts":1659795360000,"o":23209,"h":23209,"l":23206.5,"c":23207,"v":17.332}
{"ts":1659795420000,"o":23207,"h":23207,"l":23200,"c":23200,"v":30.845}
{"ts":1659795480000,"o":23200,"h":23200.5,"l":23187,"c":23195,"v":14.88}
{"ts":1659795540000,"o":23195,"h":23195,"l":23188,"c":23189.5,"v":15.469}
{"ts":1659795600000,"o":23189.5,"h":23200,"l":23189.5,"c":23200,"v":13.713}
{"ts":1659795660000,"o":23200,"h":23200,"l":23199.5,"c":23199.5,"v":4.563}
{"ts":1659795720000,"o":23199.5,"h":23200,"l":23199.5,"c":23199.5,"v":7.555}
{"ts":1659795780000,"o":23199.5,"h":23200,"l":23185,"c":23185,"v":35.812}
{"ts":1659795840000,"o":23185,"h":23195,"l":23184.5,"c":23195,"v":9.986}
{"ts":1659795900000,"o":23195,"h":23195,"l":23189,"c":23192,"v":9.52}
{"ts":1659795960000,"o":23192,"h":23200,"l":23192,"c":23199.5,"v":11.077}
{"ts":1659796020000,"o":23199.5,"h":23200,"l":23195,"c":23195,"v":29.193}
{"ts":1659796080000,"o":23195,"h":23197.5,"l":23195,"c":23197.5,"v":11.578}
{"ts":1659796140000,"o":23197.5,"h":23197.5,"l":23191.5,"c":23192,"v":9.094}
{"ts":1659796200000,"o":23192,"h":23192,"l":23184.5,"c":23185,"v":13.221}
{"ts":1659796260000,"o":23185,"h":23185,"l":23184.5,"c":23184.5,"v":3.944}
{"ts":1659796320000,"o":23184.5,"h":23185,"l":23184.5,"c":23185,"v":15.162}
{"ts":1659796380000,"o":23185,"h":23185.5,"l":23184.5,"c":23185,"v":8.795}
{"ts":1659796440000,"o":23185,"h":23186.5,"l":23185,"c":23186.5,"v":11.906}
{"ts":1659796500000,"o":23186.5,"h":23186.5,"l":23186,"c":23186.5,"v":4.156}
{"ts":1659796560000,"o":23186.5,"h":23186.5,"l":23186,"c":23186,"v":5.264}
{"ts":1659796620000,"o":23186,"h":23186.5,"l":23186,"c":23186,"v":3.809}
{"ts":1659796680000,"o":23186,"h":23186.5,"l":23186,"c":23186.5,"v":3.554}
{"ts":1659796740000,"o":23186.5,"h":23186.5,"l":23186,"c":23186,"v":2.115}
{"ts":1659796800000,"o":23186,"h":23186.5,"l":23186,"c":23186.5,"v":3.385}
{"ts":1659796860000,"o":23186.5,"h":23186.5,"l":23186,"c":23186.5,"v":11.832}
{"ts":1659796920000,"o":23186.5,"h":23187.5,"l":23186,"c":23187,"v":13.208}
{"ts":1659796980000,"o":23187,"h":23187.5,"l":23187,"c":23187,"v":3.134}
{"ts":1659797040000,"o":23187,"h":23195.5,"l":23187,"c":23194.5,"v":23.665}
{"ts":1659797100000,"o":23194.5,"h":23195,"l":23194.5,"c":23194.5,"v":5.706}
{"ts":1659797160000,"o":23194.5,"h":23195,"l":23194.5,"c":23194.5,"v":19.989}
{"ts":1659797220000,"o":23194.5,"h":23195,"l":23194.5,"c":23195,"v":6.928}
{"ts":1659797280000,"o":23195,"h":23196,"l":23194.5,"c":23196,"v":18.862}
{"ts":1659797340000,"o":23196,"h":23196,"l":23195.5,"c":23196,"v":5.763}
{"ts":1659797400000,"o":23196,"h":23196,"l":23195.5,"c":23196,"v":4.487}
{"ts":1659797460000,"o":23196,"h":23199.5,"l":23195.5,"c":23196,"v":12.631}
{"ts":1659797520000,"o":23196,"h":23196,"l":23188.5,"c":23193,"v":12.271}
{"ts":1659797580000,"o":23193,"h":23193.5,"l":23193,"c":23193.5,"v":4.755}
{"ts":1659797640000,"o":23193.5,"h":23196,"l":23193,"c":23196,"v":72.945}
{"ts":1659797700000,"o":23196,"h":23205.5,"l":23195.5,"c":23205,"v":40.512}
{"ts":1659797760000,"o":23205,"h":23212.5,"l":23205,"c":23212,"v":23.7}
{"ts":1659797820000,"o":23212,"h":23213,"l":23212,"c":23213,"v":21.655}
{"ts":1659797880000,"o":23213,"h":23215,"l":23212.5,"c":23214.5,"v":15.332}
{"ts":1659797940000,"o":23214.5,"h":23215,"l":23212,"c":23212.5,"v":40.322}
{"ts":1659798000000,"o":23212.5,"h":23217.5,"l":23212,"c":23213,"v":40.626}
{"ts":1659798060000,"o":23213,"h":23213.5,"l":23205,"c":23207,"v":53.827}
{"ts":1659798120000,"o":23207,"h":23207.5,"l":23200.5,"c":23205,"v":7.445}
{"ts":1659798180000,"o":23205,"h":23205,"l":23200.5,"c":23200.5,"v":7.403}
{"ts":1659798240000,"o":23200.5,"h":23201,"l":23192,"c":23192,"v":17.477}
{"ts":1659798300000,"o":23192,"h":23200,"l":23192,"c":23200,"v":26.125}
{"ts":1659798360000,"o":23200,"h":23200,"l":23199.5,"c":23200,"v":6.46}
{"ts":1659798420000,"o":23200,"h":23200,"l":23197.5,"c":23198,"v":3.563}
{"ts":1659798480000,"o":23198,"h":23198,"l":23197.5,"c":23198,"v":2.879}
{"ts":1659798540000,"o":23198,"h":23198,"l":23197.5,"c":23197.5,"v":5.235}
{"ts":1659798600000,"o":23197.5,"h":23212.5,"l":23197.5,"c":23212.5,"v":40.13}
{"ts":1659798660000,"o":23212.5,"h":23212.5,"l":23212,"c":23212.5,"v":15.387}
{"ts":1659798720000,"o":23212.5,"h":23212.5,"l":23212,"c":23212.5,"v":18.305}
{"ts":1659798780000,"o":23212.5,"h":23212.5,"l":23212,"c":23212,"v":17.888}
{"ts":1659798840000,"o":23212,"h":23212.5,"l":23209.5,"c":23210,"v":46.501}
{"ts":1659798900000,"o":23210,"h":23210,"l":23200,"c":23200.5,"v":32.977}
{"ts":1659798960000,"o":23200.5,"h":23200.5,"l":23200,"c":23200,"v":42.713}
{"ts":1659799020000,"o":23200,"h":23200.5,"l":23189.5,"c":23190,"v":33.046}
{"ts":1659799080000,"o":23190,"h":23190.5,"l":23190,"c":23190,"v":12.705}
{"ts":1659799140000,"o":23190,"h":23192.5,"l":23190,"c":23192.5,"v":43.207}
{"ts":1659799200000,"o":23192.5,"h":23193.5,"l":23192,"c":23193.5,"v":2.935}
{"ts":1659799260000,"o":23193.5,"h":23200.5,"l":23193,"c":23195.5,"v":16.161}
{"ts":1659799320000,"o":23195.5,"h":23196,"l":23195,"c":23195,"v":4.895}
{"ts":1659799380000,"o":23195,"h":23195.5,"l":23195,"c":23195,"v":5.399}
{"ts":1659799440000,"o":23195,"h":23195.5,"l":23195,"c":23195,"v":11.918}
{"ts":1659799500000,"o":23195,"h":23195.5,"l":23193,"c":23193,"v":10.311}
{"ts":1659799560000,"o":23193,"h":23193.5,"l":23193,"c":23193,"v":4.281}
{"ts":1659799620000,"o":23193,"h":23193.5,"l":23193,"c":23193,"v":5.093}
{"ts":1659799680000,"o":23193,"h":23193.5,"l":23185,"c":23185.5,"v":41.945}
{"ts":1659799740000,"o":23185.5,"h":23185.5,"l":23179,"c":23181.5,"v":112.472}
{"ts":1659799800000,"o":23181.5,"h":23181.5,"l":23177,"c":23177,"v":37.026}
{"ts":1659799860000,"o":23177,"h":23177.5,"l":23177,"c":23177.5,"v":13.747}
{"ts":1659799920000,"o":23177.5,"h":23177.5,"l":23176,"c":23176,"v":18.382}
{"ts":1659799980000,"o":23176,"h":23177.5,"l":23176,"c":23177.5,"v":23.662}
{"ts":1659800040000,"o":23177.5,"h":23177.5,"l":23177,"c":23177.5,"v":8.128}
{"ts":1659800100000,"o":23177.5,"h":23177.5,"l":23176,"c":23176,"v":14.858}
{"ts":1659800160000,"o":23176,"h":23176.5,"l":23176,"c":23176,"v":20.676}
{"ts":1659800220000,"o":23176,"h":23177.5,"l":23161.5,"c":23177.5,"v":104.35}
{"ts":1659800280000,"o":23177.5,"h":23177.5,"l":23176.5,"c":23177.5,"v":37.068}
{"ts":1659800340000,"o":23177.5,"h":23189,"l":23177,"c":23187,"v":43.119}
{"ts":1659800400000,"o":23187,"h":23187,"l":23186.5,"c":23187,"v":9.114}
{"ts":1659800460000,"o":23187,"h":23189.5,"l":23186.5,"c":23189.5,"v":57.932}
{"ts":1659800520000,"o":23189.5,"h":23189.5,"l":23189,"c":23189,"v":2.313}
{"ts":1659800580000,"o":23189,"h":23194.5,"l":23189,"c":23194.5,"v":16.404}
{"ts":1659800640000,"o":23194.5,"h":23194.5,"l":23191,"c":23191.5,"v":10.338}
{"ts":1659800700000,"o":23191.5,"h":23192,"l":23191,"c":23191.5,"v":16.536}
{"ts":1659800760000,"o":23191.5,"h":23192,"l":23191.5,"c":23192,"v":8.991}
{"ts":1659800820000,"o":23192,"h":23192,"l":23181,"c":23181,"v":26.866}
{"ts":1659800880000,"o":23181,"h":23183.5,"l":23181,"c":23183.5,"v":7.88}
{"ts":1659800940000,"o":23183.5,"h":23191.5,"l":23183,"c":23191,"v":5.559}
{"ts":1659801000000,"o":23191,"h":23192,"l":23191,"c":23191.5,"v":9.636}
{"ts":1659801060000,"o":23191.5,"h":23192,"l":23191.5,"c":23191.5,"v":1.885}
{"ts":1659801120000,"o":23191.5,"h":23200,"l":23191.5,"c":23192,"v":26.921}
{"ts":1659801180000,"o":23192,"h":23193,"l":23182.5,"c":23193,"v":84.455}
{"ts":1659801240000,"o":23193,"h":23200,"l":23193,"c":23196,"v":77.705}
{"ts":1659801300000,"o":23196,"h":23196,"l":23192.5,"c":23192.5,"v":14.828}
{"ts":1659801360000,"o":23192.5,"h":23194,"l":23192.5,"c":23193.5,"v":11.963}
{"ts":1659801420000,"o":23193.5,"h":23194,"l":23193.5,"c":23194,"v":3.75}
{"ts":1659801480000,"o":23194,"h":23194.5,"l":23193.5,"c":23194.5,"v":19.284}
{"ts":1659801540000,"o":23194.5,"h":23199,"l":23194,"c":23197,"v":35.526}
{"ts":1659801600000,"o":23197,"h":23197,"l":23192,"c":23192,"v":29.163}
{"ts":1659801660000,"o":23192,"h":23192.5,"l":23192,"c":23192,"v":5.117}
{"ts":1659801720000,"o":23192,"h":23198,"l":23192,"c":23197.5,"v":7.715}
{"ts":1659801780000,"o":23197.5,"h":23198,"l":23197.5,"c":23197.5,"v":7.246}
{"ts":1659801840000,"o":23197.5,"h":23198,"l":23195,"c":23195,"v":19.292}
{"ts":1659801900000,"o":23195,"h":23195.5,"l":23185,"c":23185,"v":17.675}
{"ts":1659801960000,"o":23185,"h":23191,"l":23185,"c":23190.5,"v":55.653}
{"ts":1659802020000,"o":23190.5,"h":23199.5,"l":23190.5,"c":23199,"v":20.608}
{"ts":1659802080000,"o":23199,"h":23199.5,"l":23199,"c":23199,"v":8.758}
{"ts":1659802140000,"o":23199,"h":23201.5,"l":23199,"c":23201.5,"v":11.914}
{"ts":1659802200000,"o":23201.5,"h":23202.5,"l":23201,"c":23202,"v":15.225}
{"ts":1659802260000,"o":23202,"h":23210,"l":23202,"c":23209.5,"v":48.593}
{"ts":1659802320000,"o":23209.5,"h":23215,"l":23209.5,"c":23213,"v":36.655}
{"ts":1659802380000,"o":23213,"h":23213.5,"l":23200,"c":23200,"v":23.562}
{"ts":1659802440000,"o":23200,"h":23200.5,"l":23181,"c":23181,"v":79.088}
{"ts":1659802500000,"o":23181,"h":23181.5,"l":23181,"c":23181.5,"v":27.179}
{"ts":1659802560000,"o":23181.5,"h":23181.5,"l":23181,"c":23181,"v":11.503}
{"ts":1659802620000,"o":23181,"h":23200.5,"l":23181,"c":23200,"v":58.189}
{"ts":1659802680000,"o":23200,"h":23209.5,"l":23200,"c":23204,"v":39.621}
{"ts":1659802740000,"o":23204,"h":23204.5,"l":23204,"c":23204.5,"v":9.499}
{"ts":1659802800000,"o":23204.5,"h":23204.5,"l":23193,"c":23199.5,"v":26.762}
{"ts":1659802860000,"o":23199.5,"h":23200,"l":23192.5,"c":23192.5,"v":20}
{"ts":1659802920000,"o":23192.5,"h":23193,"l":23181,"c":23187,"v":31.703}
{"ts":1659802980000,"o":23187,"h":23187,"l":23186.5,"c":23187,"v":3.435}
{"ts":1659803040000,"o":23187,"h":23187,"l":23186.5,"c":23186.5,"v":6.352}
{"ts":1659803100000,"o":23186.5,"h":23195.5,"l":23186.5,"c":23195,"v":11.738}
{"ts":1659803160000,"o":23195,"h":23203,"l":23195,"c":23202.5,"v":12.416}
{"ts":1659803220000,"o":23202.5,"h":23203,"l":23200.5,"c":23200.5,"v":23.058}
{"ts":1659803280000,"o":23200.5,"h":23201,"l":23200.5,"c":23201,"v":8.184}
{"ts":1659803340000,"o":23201,"h":23204,"l":23200.5,"c":23202,"v":13.516}
{"ts":1659803400000,"o":23202,"h":23202,"l":23201.5,"c":23202,"v":4.662}
{"ts":1659803460000,"o":23202,"h":23207,"l":23201.5,"c":23206.5,"v":10.06}
{"ts":1659803520000,"o":23206.5,"h":23207,"l":23204,"c":23204.5,"v":10.922}
{"ts":1659803580000,"o":23204.5,"h":23207,"l":23204,"c":23207,"v":14.395}
{"ts":1659803640000,"o":23207,"h":23207,"l":23200,"c":23200.5,"v":13.755}
{"ts":1659803700000,"o":23200.5,"h":23200.5,"l":23195,"c":23195,"v":6.134}
{"ts":1659803760000,"o":23195,"h":23197.5,"l":23195,"c":23197,"v":8.202}
{"ts":1659803820000,"o":23197,"h":23200,"l":23197,"c":23199.5,"v":40.731}
{"ts":1659803880000,"o":23199.5,"h":23200,"l":23195.5,"c":23195.5,"v":5.121}
{"ts":1659803940000,"o":23195.5,"h":23195.5,"l":23191,"c":23194,"v":9.601}
{"ts":1659804000000,"o":23194,"h":23200,"l":23193.5,"c":23200,"v":7.125}
{"ts":1659804060000,"o":23200,"h":23200,"l":23188,"c":23188,"v":11.211}
{"ts":1659804120000,"o":23188,"h":23195.5,"l":23188,"c":23195,"v":30.956}
{"ts":1659804180000,"o":23195,"h":23195.5,"l":23193,"c":23195,"v":2.222}
{"ts":1659804240000,"o":23195,"h":23200,"l":23195,"c":23195.5,"v":16.502}
{"ts":1659804300000,"o":23195.5,"h":23195.5,"l":23193.5,"c":23193.5,"v":5.947}
{"ts":1659804360000,"o":23193.5,"h":23199,"l":23193.5,"c":23196.5,"v":3.491}
{"ts":1659804420000,"o":23196.5,"h":23197,"l":23196,"c":23196,"v":6.994}
{"ts":1659804480000,"o":23196,"h":23196.5,"l":23196,"c":23196,"v":7.369}
{"ts":1659804540000,"o":23196,"h":23196.5,"l":23192.5,"c":23195.5,"v":8.668}
{"ts":1659804600000,"o":23195.5,"h":23196,"l":23190.5,"c":23191,"v":27.565}
{"ts":1659804660000,"o":23191,"h":23191,"l":23190.5,"c":23190.5,"v":3.678}
{"ts":1659804720000,"o":23190.5,"h":23191,"l":23190.5,"c":23191,"v":4.355}
{"ts":1659804780000,"o":23191,"h":23191,"l":23177,"c":23186,"v":57.836}
{"ts":1659804840000,"o":23186,"h":23186.5,"l":23181,"c":23183,"v":8.357}
{"ts":1659804900000,"o":23183,"h":23183.5,"l":23178,"c":23178.5,"v":11.374}
{"ts":1659804960000,"o":23178.5,"h":23178.5,"l":23176.5,"c":23177,"v":28.566}
{"ts":1659805020000,"o":23177,"h":23177,"l":23176.5,"c":23176.5,"v":16.867}
{"ts":1659805080000,"o":23176.5,"h":23176.5,"l":23110.5,"c":23151,"v":594.233}
{"ts":1659805140000,"o":23151,"h":23151.5,"l":23134,"c":23144.5,"v":72.545}
{"ts":1659805200000,"o":23144.5,"h":23144.5,"l":23033,"c":23081,"v":957.663}
{"ts":1659805260000,"o":23081,"h":23081.5,"l":23022,"c":23045.5,"v":551.608}
{"ts":1659805320000,"o":23045.5,"h":23065,"l":23045,"c":23060,"v":148.341}
{"ts":1659805380000,"o":23060,"h":23060,"l":23017,"c":23031,"v":215.475}
{"ts":1659805440000,"o":23031,"h":23043,"l":22985,"c":23019,"v":536.079}
{"ts":1659805500000,"o":23019,"h":23019.5,"l":22943.5,"c":23010,"v":616.061}
{"ts":1659805560000,"o":23010,"h":23038,"l":23009.5,"c":23035,"v":339.876}
{"ts":1659805620000,"o":23035,"h":23060.5,"l":23034.5,"c":23055.5,"v":168.297}
{"ts":1659805680000,"o":23055.5,"h":23061.5,"l":23042,"c":23042.5,"v":110.083}
{"ts":1659805740000,"o":23042.5,"h":23042.5,"l":23016,"c":23038,"v":127.702}
{"ts":1659805800000,"o":23038,"h":23055,"l":23034,"c":23054.5,"v":140.318}
{"ts":1659805860000,"o":23054.5,"h":23078.5,"l":23054.5,"c":23078.5,"v":147.205}
{"ts":1659805920000,"o":23078.5,"h":23090.5,"l":23071.5,"c":23076.5,"v":213.429}
{"ts":1659805980000,"o":23076.5,"h":23077,"l":23069,"c":23069,"v":77.397}
{"ts":1659806040000,"o":23069,"h":23073.5,"l":23069,"c":23073.5,"v":35.187}
{"ts":1659806100000,"o":23073.5,"h":23073.5,"l":23047.5,"c":23059.5,"v":78.098}
{"ts":1659806160000,"o":23059.5,"h":23085,"l":23059.5,"c":23084.5,"v":71.506}
{"ts":1659806220000,"o":23084.5,"h":23173.5,"l":23084.5,"c":23161.5,"v":813.522}
{"ts":1659806280000,"o":23161.5,"h":23161.5,"l":23138.5,"c":23153.5,"v":178.173}
{"ts":1659806340000,"o":23153.5,"h":23216,"l":23152.5,"c":23216,"v":506.652}
{"ts":1659806400000,"o":23216,"h":23224.5,"l":23193.5,"c":23196,"v":227.548}
{"ts":1659806460000,"o":23196,"h":23196,"l":23175,"c":23183,"v":145.24}
{"ts":1659806520000,"o":23183,"h":23183,"l":23166,"c":23180,"v":77.359}
{"ts":1659806580000,"o":23180,"h":23180,"l":23165,"c":23176,"v":81.711}
{"ts":1659806640000,"o":23176,"h":23196,"l":23170,"c":23182,"v":105.199}
{"ts":1659806700000,"o":23182,"h":23199,"l":23178.5,"c":23190.5,"v":45.626}
{"ts":1659806760000,"o":23190.5,"h":23193.5,"l":23189,"c":23189.5,"v":41.645}
{"ts":1659806820000,"o":23189.5,"h":23193.5,"l":23189,"c":23189,"v":44.713}
{"ts":1659806880000,"o":23189,"h":23192,"l":23186.5,"c":23191.5,"v":12.259}
{"ts":1659806940000,"o":23191.5,"h":23192,"l":23181.5,"c":23189.5,"v":31.852}
{"ts":1659807000000,"o":23189.5,"h":23200,"l":23186,"c":23199.5,"v":191.141}
{"ts":1659807060000,"o":23199.5,"h":23206,"l":23199.5,"c":23202,"v":70.851}
{"ts":1659807120000,"o":23202,"h":23202.5,"l":23183,"c":23183,"v":51.52}
{"ts":1659807180000,"o":23183,"h":23203.5,"l":23183,"c":23203,"v":25.764}
{"ts":1659807240000,"o":23203,"h":23257.5,"l":23197.5,"c":23242.5,"v":484.747}
{"ts":1659807300000,"o":23242.5,"h":23244,"l":23207,"c":23207,"v":139.745}
{"ts":1659807360000,"o":23207,"h":23214,"l":23207,"c":23214,"v":54.045}
{"ts":1659807420000,"o":23214,"h":23214,"l":23213.5,"c":23214,"v":24.257}
{"ts":1659807480000,"o":23214,"h":23214,"l":23213.5,"c":23214,"v":28.036}
{"ts":1659807540000,"o":23214,"h":23214,"l":23150.5,"c":23156.5,"v":177.48}
{"ts":1659807600000,"o":23156.5,"h":23185,"l":23156,"c":23172,"v":132.603}
{"ts":1659807660000,"o":23172,"h":23188,"l":23165,"c":23165.5,"v":37.679}
{"ts":1659807720000,"o":23165.5,"h":23165.5,"l":23140.5,"c":23148,"v":126.147}
{"ts":1659807780000,"o":23148,"h":23156,"l":23148,"c":23155.5,"v":34.494}
{"ts":1659807840000,"o":23155.5,"h":23168,"l":23155.5,"c":23160.5,"v":53.73}
{"ts":1659807900000,"o":23160.5,"h":23174.5,"l":23160,"c":23173,"v":15.555}
{"ts":1659807960000,"o":23173,"h":23189,"l":23172.5,"c":23188.5,"v":31.59}
{"ts":1659808020000,"o":23188.5,"h":23189,"l":23173,"c":23173.5,"v":10.767}
{"ts":1659808080000,"o":23173.5,"h":23191,"l":23173,"c":23186,"v":17.073}
{"ts":1659808140000,"o":23186,"h":23186,"l":23171,"c":23176,"v":27.319}
{"ts":1659808200000,"o":23176,"h":23176,"l":23170,"c":23170,"v":70.111}
{"ts":1659808260000,"o":23170,"h":23170.5,"l":23139,"c":23143,"v":45.917}
{"ts":1659808320000,"o":23143,"h":23155,"l":23142.5,"c":23154.5,"v":37.95}
{"ts":1659808380000,"o":23154.5,"h":23160,"l":23150.5,"c":23156,"v":16.242}
{"ts":1659808440000,"o":23156,"h":23156.5,"l":23145.5,"c":23149,"v":21.351}
{"ts":1659808500000,"o":23149,"h":23149,"l":23143.5,"c":23143.5,"v":22.966}
{"ts":1659808560000,"o":23143.5,"h":23144,"l":23139,"c":23139,"v":28.503}
{"ts":1659808620000,"o":23139,"h":23139.5,"l":23121.5,"c":23122,"v":87.557}
{"ts":1659808680000,"o":23122,"h":23122,"l":23088,"c":23107,"v":231.983}
{"ts":1659808740000,"o":23107,"h":23133.5,"l":23107,"c":23127,"v":118.071}
{"ts":1659808800000,"o":23127,"h":23127,"l":23101,"c":23101.5,"v":47.739}
{"ts":1659808860000,"o":23101.5,"h":23101.5,"l":23076,"c":23094,"v":137.91}
{"ts":1659808920000,"o":23094,"h":23106.5,"l":23094,"c":23097,"v":68.959}
{"ts":1659808980000,"o":23097,"h":23109,"l":23094.5,"c":23109,"v":108.114}
{"ts":1659809040000,"o":23109,"h":23109,"l":23101,"c":23101.5,"v":15.838}
{"ts":1659809100000,"o":23101.5,"h":23104.5,"l":23100,"c":23104,"v":24.44}
{"ts":1659809160000,"o":23104,"h":23104.5,"l":23078,"c":23100,"v":78.445}
{"ts":1659809220000,"o":23100,"h":23113.5,"l":23099.5,"c":23107,"v":47.815}
{"ts":1659809280000,"o":23107,"h":23114,"l":23105,"c":23114,"v":144.123}
{"ts":1659809340000,"o":23114,"h":23120.5,"l":23113.5,"c":23119.5,"v":95.054}
{"ts":1659809400000,"o":23119.5,"h":23119.5,"l":23113.5,"c":23113.5,"v":38.848}
{"ts":1659809460000,"o":23113.5,"h":23116.5,"l":23113.5,"c":23116.5,"v":13.935}
{"ts":1659809520000,"o":23116.5,"h":23122.5,"l":23116,"c":23122,"v":27.495}
{"ts":1659809580000,"o":23122,"h":23125,"l":23117,"c":23121,"v":105.742}
{"ts":1659809640000,"o":23121,"h":23121,"l":23108.5,"c":23121,"v":53.877}
{"ts":1659809700000,"o":23121,"h":23121,"l":23100,"c":23107,"v":35.236}
{"ts":1659809760000,"o":23107,"h":23120.5,"l":23107,"c":23111,"v":50.696}
{"ts":1659809820000,"o":23111,"h":23122,"l":23110.5,"c":23121.5,"v":47.627}
{"ts":1659809880000,"o":23121.5,"h":23147.5,"l":23121.5,"c":23136,"v":160.794}
{"ts":1659809940000,"o":23136,"h":23140.5,"l":23129,"c":23140,"v":25.06}
{"ts":1659810000000,"o":23140,"h":23143,"l":23139.5,"c":23139.5,"v":20.925}
{"ts":1659810060000,"o":23139.5,"h":23140,"l":23136,"c":23136,"v":25.27}
{"ts":1659810120000,"o":23136,"h":23140,"l":23123.5,"c":23140,"v":58.005}
{"ts":1659810180000,"o":23140,"h":23150,"l":23139.5,"c":23149.5,"v":72.842}
{"ts":1659810240000,"o":23149.5,"h":23150,"l":23143,"c":23145,"v":87.59}
{"ts":1659810300000,"o":23145,"h":23148.5,"l":23136.5,"c":23148,"v":28.625}
{"ts":1659810360000,"o":23148,"h":23148.5,"l":23148,"c":23148.5,"v":6.116}
{"ts":1659810420000,"o":23148.5,"h":23148.5,"l":23122,"c":23138.5,"v":92.498}
{"ts":1659810480000,"o":23138.5,"h":23141,"l":23131,"c":23133,"v":38.964}
{"ts":1659810540000,"o":23133,"h":23133.5,"l":23133,"c":23133,"v":11.512}
{"ts":1659810600000,"o":23133,"h":23146.5,"l":23133,"c":23146,"v":22.913}
{"ts":1659810660000,"o":23146,"h":23146.5,"l":23139,"c":23139,"v":9.727}
{"ts":1659810720000,"o":23139,"h":23149,"l":23139,"c":23148.5,"v":17.377}
{"ts":1659810780000,"o":23148.5,"h":23149,"l":23139,"c":23140,"v":27.521}
{"ts":1659810840000,"o":23140,"h":23146.5,"l":23140,"c":23146.5,"v":9.113}
{"ts":1659810900000,"o":23146.5,"h":23146.5,"l":23140,"c":23140.5,"v":22.089}
{"ts":1659810960000,"o":23140.5,"h":23141,"l":23140,"c":23141,"v":3.707}
{"ts":1659811020000,"o":23141,"h":23141,"l":23140.5,"c":23140.5,"v":3.115}
{"ts":1659811080000,"o":23140.5,"h":23145,"l":23140.5,"c":23144.5,"v":6.278}
{"ts":1659811140000,"o":23144.5,"h":23150,"l":23144.5,"c":23150,"v":32.129}
{"ts":1659811200000,"o":23150,"h":23189,"l":23149.5,"c":23189,"v":138.939}
{"ts":1659811260000,"o":23189,"h":23189,"l":23179,"c":23185,"v":57.924}
{"ts":1659811320000,"o":23185,"h":23186,"l":23180,"c":23185,"v":19.507}
{"ts":1659811380000,"o":23185,"h":23203.5,"l":23185,"c":23197,"v":69.991}
{"ts":1659811440000,"o":23197,"h":23197,"l":23187,"c":23187.5,"v":29.62}
{"ts":1659811500000,"o":23187.5,"h":23199,"l":23173,"c":23199,"v":42.256}
{"ts":1659811560000,"o":23199,"h":23205,"l":23195,"c":23201.5,"v":50.295}
{"ts":1659811620000,"o":23201.5,"h":23201.5,"l":23195,"c":23195,"v":20.226}
{"ts":1659811680000,"o":23195,"h":23195.5,"l":23195,"c":23195.5,"v":12.994}
{"ts":1659811740000,"o":23195.5,"h":23195.5,"l":23192,"c":23192,"v":81.141}
{"ts":1659811800000,"o":23192,"h":23193.5,"l":23191.5,"c":23191.5,"v":23.231}
{"ts":1659811860000,"o":23191.5,"h":23191.5,"l":23176,"c":23182,"v":54.597}
{"ts":1659811920000,"o":23182,"h":23183,"l":23175.5,"c":23176,"v":22.378}
{"ts":1659811980000,"o":23176,"h":23176,"l":23168,"c":23169.5,"v":34.243}
{"ts":1659812040000,"o":23169.5,"h":23182,"l":23161,"c":23179,"v":46.274}
{"ts":1659812100000,"o":23179,"h":23180,"l":23178.5,"c":23180,"v":5.852}
{"ts":1659812160000,"o":23180,"h":23180,"l":23179,"c":23179.5,"v":10.683}
{"ts":1659812220000,"o":23179.5,"h":23183,"l":23179,"c":23183,"v":28.349}
{"ts":1659812280000,"o":23183,"h":23183,"l":23182,"c":23182.5,"v":3.571}
{"ts":1659812340000,"o":23182.5,"h":23183,"l":23166,"c":23177,"v":30.389}
{"ts":1659812400000,"o":23177,"h":23177,"l":23170.5,"c":23176.5,"v":29.295}
{"ts":1659812460000,"o":23176.5,"h":23180,"l":23175.5,"c":23176,"v":3.517}
{"ts":1659812520000,"o":23176,"h":23177,"l":23175.5,"c":23177,"v":13.493}
{"ts":1659812580000,"o":23177,"h":23177,"l":23167,"c":23169.5,"v":16.645}
{"ts":1659812640000,"o":23169.5,"h":23170,"l":23169.5,"c":23170,"v":1.048}
{"ts":1659812700000,"o":23170,"h":23180,"l":23169.5,"c":23179.5,"v":18.212}
{"ts":1659812760000,"o":23179.5,"h":23183,"l":23179.5,"c":23183,"v":13.116}
{"ts":1659812820000,"o":23183,"h":23194,"l":23182.5,"c":23192,"v":24.22}
{"ts":1659812880000,"o":23192,"h":23192,"l":23188,"c":23188.5,"v":8.364}
{"ts":1659812940000,"o":23188.5,"h":23188.5,"l":23188,"c":23188,"v":2.442}
{"ts":1659813000000,"o":23188,"h":23188.5,"l":23171.5,"c":23171.5,"v":25.206}
{"ts":1659813060000,"o":23171.5,"h":23172,"l":23165,"c":23165,"v":13.412}
{"ts":1659813120000,"o":23165,"h":23184,"l":23165,"c":23183.5,"v":14.491}
{"ts":1659813180000,"o":23183.5,"h":23186,"l":23183,"c":23186,"v":4.935}
{"ts":1659813240000,"o":23186,"h":23186,"l":23175.5,"c":23182.5,"v":11.478}
{"ts":1659813300000,"o":23182.5,"h":23183.5,"l":23176.5,"c":23177,"v":14.122}
{"ts":1659813360000,"o":23177,"h":23177,"l":23175,"c":23175.5,"v":7.358}
{"ts":1659813420000,"o":23175.5,"h":23175.5,"l":23166.5,"c":23166.5,"v":10.855}
{"ts":1659813480000,"o":23166.5,"h":23166.5,"l":23157.5,"c":23157.5,"v":20.518}
{"ts":1659813540000,"o":23157.5,"h":23157.5,"l":23139,"c":23156,"v":78.304}
{"ts":1659813600000,"o":23156,"h":23156,"l":23138.5,"c":23144.5,"v":48.202}
{"ts":1659813660000,"o":23144.5,"h":23150,"l":23141,"c":23149.5,"v":61.318}
{"ts":1659813720000,"o":23149.5,"h":23155,"l":23149.5,"c":23154.5,"v":8.889}
{"ts":1659813780000,"o":23154.5,"h":23178.5,"l":23154.5,"c":23178.5,"v":42.37}
{"ts":1659813840000,"o":23178.5,"h":23188,"l":23178,"c":23186,"v":53.954}
{"ts":1659813900000,"o":23186,"h":23186.5,"l":23176,"c":23179.5,"v":11.303}
{"ts":1659813960000,"o":23179.5,"h":23182.5,"l":23175,"c":23175.5,"v":8.872}
{"ts":1659814020000,"o":23175.5,"h":23175.5,"l":23162,"c":23162.5,"v":6.704}
{"ts":1659814080000,"o":23162.5,"h":23166.5,"l":23162,"c":23166,"v":0.756}
{"ts":1659814140000,"o":23166,"h":23170,"l":23166,"c":23167,"v":8.415}
{"ts":1659814200000,"o":23167,"h":23167.5,"l":23152,"c":23165,"v":23.38}
{"ts":1659814260000,"o":23165,"h":23175,"l":23164.5,"c":23172,"v":11.895}
{"ts":1659814320000,"o":23172,"h":23172,"l":23171.5,"c":23172,"v":6.468}
{"ts":1659814380000,"o":23172,"h":23176.5,"l":23171.5,"c":23174.5,"v":6.623}
{"ts":1659814440000,"o":23174.5,"h":23174.5,"l":23168,"c":23168.5,"v":5.141}
{"ts":1659814500000,"o":23168.5,"h":23176.5,"l":23168,"c":23176,"v":63.539}
{"ts":1659814560000,"o":23176,"h":23176.5,"l":23176,"c":23176.5,"v":12.824}
{"ts":1659814620000,"o":23176.5,"h":23176.5,"l":23170,"c":23170.5,"v":8.873}
{"ts":1659814680000,"o":23170.5,"h":23170.5,"l":23167,"c":23170.5,"v":2.947}
{"ts":1659814740000,"o":23170.5,"h":23176.5,"l":23169.5,"c":23171,"v":6.439}
{"ts":1659814800000,"o":23171,"h":23171.5,"l":23165,"c":23170.5,"v":8.504}
{"ts":1659814860000,"o":23170.5,"h":23175.5,"l":23157,"c":23175.5,"v":13.425}
{"ts":1659814920000,"o":23175.5,"h":23176,"l":23174,"c":23174,"v":2.041}
{"ts":1659814980000,"o":23174,"h":23182,"l":23174,"c":23181.5,"v":47.871}
{"ts":1659815040000,"o":23181.5,"h":23182,"l":23176.5,"c":23176.5,"v":28.311}
{"ts":1659815100000,"o":23176.5,"h":23177,"l":23176.5,"c":23177,"v":5.094}
{"ts":1659815160000,"o":23177,"h":23177,"l":23165,"c":23168.5,"v":6.567}
{"ts":1659815220000,"o":23168.5,"h":23169,"l":23166.5,"c":23169,"v":4.377}
{"ts":1659815280000,"o":23169,"h":23175.5,"l":23168.5,"c":23175.5,"v":12.043}
{"ts":1659815340000,"o":23175.5,"h":23176,"l":23175.5,"c":23176,"v":3.612}
{"ts":1659815400000,"o":23176,"h":23186.5,"l":23175.5,"c":23186.5,"v":12.435}
{"ts":1659815460000,"o":23186.5,"h":23186.5,"l":23186,"c":23186.5,"v":3.669}
{"ts":1659815520000,"o":23186.5,"h":23186.5,"l":23186,"c":23186,"v":8.971}
{"ts":1659815580000,"o":23186,"h":23186.5,"l":23174,"c":23175,"v":21.186}
{"ts":1659815640000,"o":23175,"h":23175,"l":23174.5,"c":23174.5,"v":5.156}
{"ts":1659815700000,"o":23174.5,"h":23176.5,"l":23174.5,"c":23176.5,"v":3.365}
{"ts":1659815760000,"o":23176.5,"h":23177,"l":23176.5,"c":23177,"v":2.738}
{"ts":1659815820000,"o":23177,"h":23177,"l":23176.5,"c":23177,"v":10.001}
{"ts":1659815880000,"o":23177,"h":23186,"l":23177,"c":23186,"v":7.327}
{"ts":1659815940000,"o":23186,"h":23186,"l":23177,"c":23177.5,"v":16.071}
{"ts":1659816000000,"o":23177.5,"h":23185,"l":23177,"c":23185,"v":60.595}
{"ts":1659816060000,"o":23185,"h":23185,"l":23170.5,"c":23170.5,"v":21.123}
{"ts":1659816120000,"o":23170.5,"h":23170.5,"l":23139.5,"c":23156,"v":85.671}
{"ts":1659816180000,"o":23156,"h":23156.5,"l":23156,"c":23156.5,"v":9.245}
{"ts":1659816240000,"o":23156.5,"h":23156.5,"l":23150,"c":23150,"v":5.859}
{"ts":1659816300000,"o":23150,"h":23150.5,"l":23150,"c":23150,"v":11.646}
{"ts":1659816360000,"o":23150,"h":23150.5,"l":23150,"c":23150,"v":6.642}
{"ts":1659816420000,"o":23150,"h":23150.5,"l":23150,"c":23150.5,"v":4.331}
{"ts":1659816480000,"o":23150.5,"h":23150.5,"l":23150,"c":23150,"v":14.675}
{"ts":1659816540000,"o":23150,"h":23150.5,"l":23150,"c":23150,"v":8.024}
{"ts":1659816600000,"o":23150,"h":23160,"l":23150,"c":23158,"v":24.522}
{"ts":1659816660000,"o":23158,"h":23158,"l":23150.5,"c":23151,"v":9.209}
{"ts":1659816720000,"o":23151,"h":23156,"l":23149.5,"c":23156,"v":52.825}
{"ts":1659816780000,"o":23156,"h":23156,"l":23145.5,"c":23150.5,"v":51.159}
{"ts":1659816840000,"o":23150.5,"h":23150.5,"l":23140.5,"c":23142.5,"v":68.077}
{"ts":1659816900000,"o":23142.5,"h":23142.5,"l":23139,"c":23139,"v":15.902}
{"ts":1659816960000,"o":23139,"h":23139.5,"l":23114,"c":23114,"v":208.192}
{"ts":1659817020000,"o":23114,"h":23114.5,"l":23112,"c":23112,"v":53.792}
{"ts":1659817080000,"o":23112,"h":23116,"l":23085,"c":23115.5,"v":229.381}
{"ts":1659817140000,"o":23115.5,"h":23120.5,"l":23101.5,"c":23105,"v":60.008}
{"ts":1659817200000,"o":23105,"h":23108,"l":23105,"c":23107.5,"v":48.59}
{"ts":1659817260000,"o":23107.5,"h":23110,"l":23107.5,"c":23110,"v":15.031}
{"ts":1659817320000,"o":23110,"h":23139,"l":23109.5,"c":23134.5,"v":65.262}
{"ts":1659817380000,"o":23134.5,"h":23140,"l":23132.5,"c":23140,"v":39.327}
{"ts":1659817440000,"o":23140,"h":23140,"l":23132.5,"c":23134.5,"v":10.609}
{"ts":1659817500000,"o":23134.5,"h":23135,"l":23130,"c":23130.5,"v":17.878}
{"ts":1659817560000,"o":23130.5,"h":23130.5,"l":23107,"c":23118.5,"v":51.641}
{"ts":1659817620000,"o":23118.5,"h":23122,"l":23118,"c":23122,"v":3.806}
{"ts":1659817680000,"o":23122,"h":23122,"l":23112,"c":23112,"v":9.606}
{"ts":1659817740000,"o":23112,"h":23115,"l":23112,"c":23114.5,"v":7.318}
{"ts":1659817800000,"o":23114.5,"h":23115,"l":23113.5,"c":23114,"v":4.536}
{"ts":1659817860000,"o":23114,"h":23114,"l":23112.5,"c":23113,"v":14.637}
{"ts":1659817920000,"o":23113,"h":23113,"l":23111.5,"c":23111.5,"v":30.428}
{"ts":1659817980000,"o":23111.5,"h":23112,"l":23103,"c":23103,"v":56.968}
{"ts":1659818040000,"o":23103,"h":23114,"l":23102.5,"c":23114,"v":24.893}
{"ts":1659818100000,"o":23114,"h":23114,"l":23113.5,"c":23113.5,"v":9.095}
{"ts":1659818160000,"o":23113.5,"h":23123,"l":23113.5,"c":23123,"v":24.48}
{"ts":1659818220000,"o":23123,"h":23123,"l":23122.5,"c":23122.5,"v":7.581}
{"ts":1659818280000,"o":23122.5,"h":23123,"l":23122.5,"c":23123,"v":6.544}
{"ts":1659818340000,"o":23123,"h":23123,"l":23122.5,"c":23123,"v":12.679}
{"ts":1659818400000,"o":23123,"h":23131.5,"l":23122.5,"c":23131.5,"v":11.517}
{"ts":1659818460000,"o":23131.5,"h":23164.5,"l":23131,"c":23154,"v":154.404}
{"ts":1659818520000,"o":23154,"h":23154,"l":23143,"c":23143,"v":11.87}
{"ts":1659818580000,"o":23143,"h":23143,"l":23130,"c":23130.5,"v":47.387}
{"ts":1659818640000,"o":23130.5,"h":23130.5,"l":23130,"c":23130,"v":3.804}
{"ts":1659818700000,"o":23130,"h":23130.5,"l":23122.5,"c":23123,"v":20.819}
{"ts":1659818760000,"o":23123,"h":23123,"l":23122.5,"c":23123,"v":5.856}
{"ts":1659818820000,"o":23123,"h":23123,"l":23119,"c":23119.5,"v":55.039}
{"ts":1659818880000,"o":23119.5,"h":23130,"l":23119,"c":23129,"v":9.107}
{"ts":1659818940000,"o":23129,"h":23132.5,"l":23128.5,"c":23132.5,"v":9.186}
{"ts":1659819000000,"o":23132.5,"h":23133,"l":23129.5,"c":23129.5,"v":2.572}
{"ts":1659819060000,"o":23129.5,"h":23130,"l":23129.5,"c":23129.5,"v":8.15}
{"ts":1659819120000,"o":23129.5,"h":23136,"l":23129.5,"c":23135.5,"v":9.59}
{"ts":1659819180000,"o":23135.5,"h":23155,"l":23135.5,"c":23149,"v":32.494}
{"ts":1659819240000,"o":23149,"h":23149.5,"l":23146.5,"c":23149.5,"v":17.408}
{"ts":1659819300000,"o":23149.5,"h":23149.5,"l":23147.5,"c":23148,"v":6.107}
{"ts":1659819360000,"o":23148,"h":23148,"l":23147.5,"c":23148,"v":3.86}
{"ts":1659819420000,"o":23148,"h":23154,"l":23148,"c":23154,"v":10.484}
{"ts":1659819480000,"o":23154,"h":23154,"l":23153.5,"c":23153.5,"v":3.255}
{"ts":1659819540000,"o":23153.5,"h":23159.5,"l":23153.5,"c":23159.5,"v":25.071}
{"ts":1659819600000,"o":23159.5,"h":23170,"l":23159,"c":23165,"v":90.162}
{"ts":1659819660000,"o":23165,"h":23182,"l":23165,"c":23175.5,"v":104.809}
{"ts":1659819720000,"o":23175.5,"h":23176,"l":23163,"c":23164,"v":21.62}
{"ts":1659819780000,"o":23164,"h":23164.5,"l":23164,"c":23164,"v":10.478}
{"ts":1659819840000,"o":23164,"h":23170.5,"l":23164,"c":23170.5,"v":7.119}
{"ts":1659819900000,"o":23170.5,"h":23188,"l":23170.5,"c":23184.5,"v":111.356}
{"ts":1659819960000,"o":23184.5,"h":23184.5,"l":23178.5,"c":23178.5,"v":103.109}
{"ts":1659820020000,"o":23178.5,"h":23179,"l":23173,"c":23179,"v":20.828}
{"ts":1659820080000,"o":23179,"h":23181,"l":23177,"c":23177,"v":12.123}
{"ts":1659820140000,"o":23177,"h":23177.5,"l":23177,"c":23177.5,"v":15.304}
{"ts":1659820200000,"o":23177.5,"h":23177.5,"l":23177,"c":23177,"v":12.241}
{"ts":1659820260000,"o":23177,"h":23187.5,"l":23177,"c":23187,"v":106.768}
{"ts":1659820320000,"o":23187,"h":23187.5,"l":23181.5,"c":23182,"v":28.938}
{"ts":1659820380000,"o":23182,"h":23182.5,"l":23178,"c":23179.5,"v":35.151}
{"ts":1659820440000,"o":23179.5,"h":23179.5,"l":23179,"c":23179,"v":4.778}
{"ts":1659820500000,"o":23179,"h":23182.5,"l":23179,"c":23182,"v":11.34}
{"ts":1659820560000,"o":23182,"h":23184,"l":23182,"c":23184,"v":9.132}
{"ts":1659820620000,"o":23184,"h":23184,"l":23183.5,"c":23184,"v":3.941}
{"ts":1659820680000,"o":23184,"h":23184,"l":23182.5,"c":23183,"v":13.738}
{"ts":1659820740000,"o":23183,"h":23183,"l":23182.5,"c":23182.5,"v":7.662}
{"ts":1659820800000,"o":23182.5,"h":23183.5,"l":23182.5,"c":23183,"v":2.678}
{"ts":1659820860000,"o":23183,"h":23183.5,"l":23183,"c":23183.5,"v":7.662}
{"ts":1659820920000,"o":23183.5,"h":23183.5,"l":23183,"c":23183,"v":5.237}
{"ts":1659820980000,"o":23183,"h":23183,"l":23167.5,"c":23167.5,"v":32.826}
{"ts":1659821040000,"o":23167.5,"h":23168,"l":23164.5,"c":23164.5,"v":19.107}
{"ts":1659821100000,"o":23164.5,"h":23165,"l":23154.5,"c":23155,"v":90.194}
{"ts":1659821160000,"o":23155,"h":23161.5,"l":23154.5,"c":23161.5,"v":6.801}
{"ts":1659821220000,"o":23161.5,"h":23162,"l":23161,"c":23162,"v":8.617}
{"ts":1659821280000,"o":23162,"h":23167.5,"l":23157,"c":23167.5,"v":44.256}
{"ts":1659821340000,"o":23167.5,"h":23168,"l":23167.5,"c":23168,"v":1.645}
{"ts":1659821400000,"o":23168,"h":23172.5,"l":23167.5,"c":23169,"v":8.124}
{"ts":1659821460000,"o":23169,"h":23171,"l":23168.5,"c":23169,"v":22.452}
{"ts":1659821520000,"o":23169,"h":23169,"l":23166.5,"c":23166.5,"v":7.603}
{"ts":1659821580000,"o":23166.5,"h":23166.5,"l":23165.5,"c":23165.5,"v":6.953}
{"ts":1659821640000,"o":23165.5,"h":23166,"l":23163,"c":23165.5,"v":5.448}
{"ts":1659821700000,"o":23165.5,"h":23166,"l":23165.5,"c":23166,"v":1.214}
{"ts":1659821760000,"o":23166,"h":23166,"l":23165.5,"c":23166,"v":5.028}
{"ts":1659821820000,"o":23166,"h":23166,"l":23165.5,"c":23166,"v":2.81}
{"ts":1659821880000,"o":23166,"h":23166,"l":23165.5,"c":23166,"v":6.14}
{"ts":1659821940000,"o":23166,"h":23166,"l":23165.5,"c":23166,"v":2.511}
{"ts":1659822000000,"o":23166,"h":23166,"l":23159,"c":23163.5,"v":20.873}
{"ts":1659822060000,"o":23163.5,"h":23164,"l":23163.5,"c":23164,"v":16.661}
{"ts":1659822120000,"o":23164,"h":23164,"l":23163.5,"c":23163.5,"v":1.515}
{"ts":1659822180000,"o":23163.5,"h":23168.5,"l":23163.5,"c":23168.5,"v":11.455}
{"ts":1659822240000,"o":23168.5,"h":23172,"l":23168,"c":23172,"v":4.669}
{"ts":1659822300000,"o":23172,"h":23172,"l":23171.5,"c":23172,"v":24.407}
{"ts":1659822360000,"o":23172,"h":23172,"l":23171.5,"c":23171.5,"v":4.793}
{"ts":1659822420000,"o":23171.5,"h":23172,"l":23171.5,"c":23172,"v":3.666}
{"ts":1659822480000,"o":23172,"h":23173,"l":23171.5,"c":23173,"v":14.27}
{"ts":1659822540000,"o":23173,"h":23174.5,"l":23172.5,"c":23174,"v":20.179}
{"ts":1659822600000,"o":23174,"h":23179.5,"l":23174,"c":23179,"v":22.967}
{"ts":1659822660000,"o":23179,"h":23180,"l":23179,"c":23180,"v":7.128}
{"ts":1659822720000,"o":23180,"h":23186,"l":23179.5,"c":23185.5,"v":18.72}
{"ts":1659822780000,"o":23185.5,"h":23186,"l":23185.5,"c":23185.5,"v":2.09}
{"ts":1659822840000,"o":23185.5,"h":23186,"l":23185.5,"c":23186,"v":13.433}
{"ts":1659822900000,"o":23186,"h":23186,"l":23176.5,"c":23176.5,"v":32.945}
{"ts":1659822960000,"o":23176.5,"h":23176.5,"l":23171.5,"c":23175.5,"v":10.64}
{"ts":1659823020000,"o":23175.5,"h":23176,"l":23175.5,"c":23175.5,"v":2.416}
{"ts":1659823080000,"o":23175.5,"h":23175.5,"l":23168.5,"c":23169,"v":6.625}
{"ts":1659823140000,"o":23169,"h":23169,"l":23168.5,"c":23169,"v":5.363}
{"ts":1659823200000,"o":23169,"h":23169,"l":23163,"c":23165.5,"v":39.192}
{"ts":1659823260000,"o":23165.5,"h":23174,"l":23165.5,"c":23173.5,"v":25.858}
{"ts":1659823320000,"o":23173.5,"h":23174.5,"l":23173.5,"c":23174.5,"v":1.392}
{"ts":1659823380000,"o":23174.5,"h":23185,"l":23174,"c":23184.5,"v":18.513}
{"ts":1659823440000,"o":23184.5,"h":23205,"l":23184.5,"c":23185.5,"v":109.421}
{"ts":1659823500000,"o":23185.5,"h":23185.5,"l":23163,"c":23164,"v":39.482}
{"ts":1659823560000,"o":23164,"h":23164.5,"l":23144,"c":23152.5,"v":50.762}
{"ts":1659823620000,"o":23152.5,"h":23157.5,"l":23148,"c":23148,"v":9.157}
{"ts":1659823680000,"o":23148,"h":23155,"l":23148,"c":23155,"v":16.696}
{"ts":1659823740000,"o":23155,"h":23155,"l":23154.5,"c":23155,"v":3.916}
{"ts":1659823800000,"o":23155,"h":23172,"l":23154.5,"c":23172,"v":30.166}
{"ts":1659823860000,"o":23172,"h":23176,"l":23171.5,"c":23175.5,"v":7.443}
{"ts":1659823920000,"o":23175.5,"h":23176,"l":23175.5,"c":23176,"v":6.063}
{"ts":1659823980000,"o":23176,"h":23176,"l":23175.5,"c":23175.5,"v":1.898}
{"ts":1659824040000,"o":23175.5,"h":23175.5,"l":23157,"c":23157,"v":10.056}
{"ts":1659824100000,"o":23157,"h":23159.5,"l":23150,"c":23151.5,"v":70.747}
{"ts":1659824160000,"o":23151.5,"h":23151.5,"l":23147,"c":23149,"v":12.922}
{"ts":1659824220000,"o":23149,"h":23149,"l":23148.5,"c":23148.5,"v":10.958}
{"ts":1659824280000,"o":23148.5,"h":23149,"l":23148,"c":23148,"v":3.759}
{"ts":1659824340000,"o":23148,"h":23148.5,"l":23137.5,"c":23141,"v":23.08}
{"ts":1659824400000,"o":23141,"h":23150,"l":23141,"c":23142,"v":7.437}
{"ts":1659824460000,"o":23142,"h":23157.5,"l":23142,"c":23151,"v":22.093}
{"ts":1659824520000,"o":23151,"h":23163,"l":23151,"c":23158,"v":7.175}
{"ts":1659824580000,"o":23158,"h":23158.5,"l":23148,"c":23148.5,"v":9.893}
{"ts":1659824640000,"o":23148.5,"h":23148.5,"l":23148,"c":23148,"v":5.177}
{"ts":1659824700000,"o":23148,"h":23148.5,"l":23141,"c":23141,"v":5.492}
{"ts":1659824760000,"o":23141,"h":23148.5,"l":23141,"c":23148.5,"v":21.478}
{"ts":1659824820000,"o":23148.5,"h":23148.5,"l":23148,"c":23148,"v":4.817}
{"ts":1659824880000,"o":23148,"h":23148.5,"l":23148,"c":23148.5,"v":2.284}
{"ts":1659824940000,"o":23148.5,"h":23154.5,"l":23148,"c":23150,"v":40.502}
{"ts":1659825000000,"o":23150,"h":23150,"l":23149,"c":23149,"v":5.953}
{"ts":1659825060000,"o":23149,"h":23151.5,"l":23145.5,"c":23145.5,"v":31.39}
{"ts":1659825120000,"o":23145.5,"h":23153,"l":23145.5,"c":23148,"v":4.364}
{"ts":1659825180000,"o":23148,"h":23148.5,"l":23142.5,"c":23142.5,"v":7.213}
{"ts":1659825240000,"o":23142.5,"h":23143,"l":23142.5,"c":23142.5,"v":1.178}
{"ts":1659825300000,"o":23142.5,"h":23143,"l":23142.5,"c":23143,"v":0.945}
{"ts":1659825360000,"o":23143,"h":23164.5,"l":23142.5,"c":23164.5,"v":19.109}
{"ts":1659825420000,"o":23164.5,"h":23167,"l":23153,"c":23164,"v":97.619}
{"ts":1659825480000,"o":23164,"h":23171,"l":23163.5,"c":23170.5,"v":13.387}
{"ts":1659825540000,"o":23170.5,"h":23171,"l":23168.5,"c":23169,"v":10.451}
{"ts":1659825600000,"o":23169,"h":23169,"l":23168.5,"c":23168.5,"v":4.679}
{"ts":1659825660000,"o":23168.5,"h":23169,"l":23168.5,"c":23169,"v":2.528}
{"ts":1659825720000,"o":23169,"h":23169,"l":23167,"c":23167,"v":2.395}
{"ts":1659825780000,"o":23167,"h":23168.5,"l":23167,"c":23167.5,"v":7.235}
{"ts":1659825840000,"o":23167.5,"h":23167.5,"l":23165.5,"c":23165.5,"v":16.305}
{"ts":1659825900000,"o":23165.5,"h":23166,"l":23156.5,"c":23157,"v":23.039}
{"ts":1659825960000,"o":23157,"h":23159.5,"l":23156.5,"c":23159.5,"v":5.065}
{"ts":1659826020000,"o":23159.5,"h":23159.5,"l":23159,"c":23159.5,"v":3.191}
{"ts":1659826080000,"o":23159.5,"h":23172,"l":23159,"c":23171,"v":5.978}
{"ts":1659826140000,"o":23171,"h":23171,"l":23170.5,"c":23171,"v":1.411}
{"ts":1659826200000,"o":23171,"h":23171,"l":23155,"c":23155.5,"v":7.249}
{"ts":1659826260000,"o":23155.5,"h":23155.5,"l":23155,"c":23155.5,"v":2.008}
{"ts":1659826320000,"o":23155.5,"h":23155.5,"l":23155,"c":23155,"v":3.036}
{"ts":1659826380000,"o":23155,"h":23161,"l":23155,"c":23161,"v":3.562}
{"ts":1659826440000,"o":23161,"h":23165.5,"l":23160.5,"c":23165,"v":1.316}
{"ts":1659826500000,"o":23165,"h":23165.5,"l":23165,"c":23165,"v":2.332}
{"ts":1659826560000,"o":23165,"h":23171,"l":23165,"c":23171,"v":12.957}
{"ts":1659826620000,"o":23171,"h":23171,"l":23170.5,"c":23170.5,"v":6.016}
{"ts":1659826680000,"o":23170.5,"h":23171,"l":23154,"c":23154,"v":13.976}
{"ts":1659826740000,"o":23154,"h":23161,"l":23154,"c":23160.5,"v":3.023}
{"ts":1659826800000,"o":23160.5,"h":23160.5,"l":23147.5,"c":23148,"v":10.24}
{"ts":1659826860000,"o":23148,"h":23148.5,"l":23145,"c":23145,"v":80.388}
{"ts":1659826920000,"o":23145,"h":23145.5,"l":23130,"c":23139,"v":157.962}
{"ts":1659826980000,"o":23139,"h":23139,"l":23138.5,"c":23138.5,"v":6.528}
{"ts":1659827040000,"o":23138.5,"h":23150,"l":23138.5,"c":23141,"v":18.349}
{"ts":1659827100000,"o":23141,"h":23141,"l":23132,"c":23136,"v":25.7}
{"ts":1659827160000,"o":23136,"h":23146,"l":23136,"c":23146,"v":7.844}
{"ts":1659827220000,"o":23146,"h":23146,"l":23145.5,"c":23146,"v":0.686}
{"ts":1659827280000,"o":23146,"h":23154,"l":23145.5,"c":23154,"v":6.652}
{"ts":1659827340000,"o":23154,"h":23154,"l":23150.5,"c":23150.5,"v":39.742}
{"ts":1659827400000,"o":23150.5,"h":23157.5,"l":23150.5,"c":23157.5,"v":18.402}
{"ts":1659827460000,"o":23157.5,"h":23157.5,"l":23157,"c":23157.5,"v":2.107}
{"ts":1659827520000,"o":23157.5,"h":23161.5,"l":23157,"c":23161.5,"v":18.722}
{"ts":1659827580000,"o":23161.5,"h":23161.5,"l":23145,"c":23145,"v":28.256}
{"ts":1659827640000,"o":23145,"h":23145.5,"l":23145,"c":23145.5,"v":3.656}
{"ts":1659827700000,"o":23145.5,"h":23145.5,"l":23145,"c":23145.5,"v":5.387}
{"ts":1659827760000,"o":23145.5,"h":23145.5,"l":23126.5,"c":23127,"v":39.256}
{"ts":1659827820000,"o":23127,"h":23133.5,"l":23126.5,"c":23131.5,"v":38.545}
{"ts":1659827880000,"o":23131.5,"h":23131.5,"l":23115,"c":23115,"v":137.987}
{"ts":1659827940000,"o":23115,"h":23115.5,"l":23031,"c":23070.5,"v":757.807}
{"ts":1659828000000,"o":23070.5,"h":23080.5,"l":23050.5,"c":23057,"v":107.048}
{"ts":1659828060000,"o":23057,"h":23061,"l":23003,"c":23026,"v":345.993}
{"ts":1659828120000,"o":23026,"h":23047.5,"l":23014.5,"c":23015,"v":140.862}
{"ts":1659828180000,"o":23015,"h":23020,"l":22986,"c":23015.5,"v":501.463}
{"ts":1659828240000,"o":23015.5,"h":23026.5,"l":23011,"c":23013.5,"v":161.767}
{"ts":1659828300000,"o":23013.5,"h":23013.5,"l":23005,"c":23009,"v":146.656}
{"ts":1659828360000,"o":23009,"h":23009,"l":22971.5,"c":22998.5,"v":329.634}
{"ts":1659828420000,"o":22998.5,"h":23021,"l":22995.5,"c":23003.5,"v":181.906}
{"ts":1659828480000,"o":23003.5,"h":23016,"l":23003,"c":23003.5,"v":53.129}
{"ts":1659828540000,"o":23003.5,"h":23003.5,"l":22985,"c":22996.5,"v":93.475}
{"ts":1659828600000,"o":22996.5,"h":22997,"l":22973.5,"c":22993.5,"v":134.167}
{"ts":1659828660000,"o":22993.5,"h":23004,"l":22992.5,"c":22993,"v":163.917}
{"ts":1659828720000,"o":22993,"h":22994.5,"l":22972.5,"c":22976.5,"v":82.832}
{"ts":1659828780000,"o":22976.5,"h":22981,"l":22976,"c":22977,"v":57.864}
{"ts":1659828840000,"o":22977,"h":22977.5,"l":22925,"c":22938.5,"v":394.732}
{"ts":1659828900000,"o":22938.5,"h":22970,"l":22894,"c":22970,"v":597.013}
{"ts":1659828960000,"o":22970,"h":22976,"l":22956.5,"c":22956.5,"v":87.514}
{"ts":1659829020000,"o":22956.5,"h":22965.5,"l":22956.5,"c":22962.5,"v":47.692}
{"ts":1659829080000,"o":22962.5,"h":22977.5,"l":22962,"c":22977.5,"v":111.619}
{"ts":1659829140000,"o":22977.5,"h":23004,"l":22977,"c":23004,"v":173.73}
{"ts":1659829200000,"o":23004,"h":23005,"l":23003.5,"c":23004.5,"v":47.339}
{"ts":1659829260000,"o":23004.5,"h":23008,"l":23004.5,"c":23006.5,"v":45.415}
{"ts":1659829320000,"o":23006.5,"h":23007,"l":22978,"c":22987.5,"v":191.255}
{"ts":1659829380000,"o":22987.5,"h":22987.5,"l":22969,"c":22975.5,"v":64.936}
{"ts":1659829440000,"o":22975.5,"h":22986,"l":22970,"c":22970.5,"v":37.32}
{"ts":1659829500000,"o":22970.5,"h":22971,"l":22950,"c":22950,"v":169.906}
{"ts":1659829560000,"o":22950,"h":22964.5,"l":22950,"c":22956.5,"v":115.78}
{"ts":1659829620000,"o":22956.5,"h":22956.5,"l":22931.5,"c":22945.5,"v":102.081}
{"ts":1659829680000,"o":22945.5,"h":22960,"l":22945,"c":22959,"v":134.938}
{"ts":1659829740000,"o":22959,"h":22981,"l":22959,"c":22979,"v":115.521}
{"ts":1659829800000,"o":22979,"h":22979,"l":22960,"c":22960,"v":45.032}
{"ts":1659829860000,"o":22960,"h":22975,"l":22955.5,"c":22963,"v":43.063}
{"ts":1659829920000,"o":22963,"h":22963.5,"l":22935.5,"c":22937.5,"v":76.513}
{"ts":1659829980000,"o":22937.5,"h":22944,"l":22937.5,"c":22943.5,"v":27.704}
{"ts":1659830040000,"o":22943.5,"h":22943.5,"l":22915.5,"c":22928,"v":141.524}
{"ts":1659830100000,"o":22928,"h":22928.5,"l":22917.5,"c":22928,"v":76.763}
{"ts":1659830160000,"o":22928,"h":22946,"l":22928,"c":22945.5,"v":46.579}
{"ts":1659830220000,"o":22945.5,"h":22948,"l":22942,"c":22942.5,"v":74.691}
{"ts":1659830280000,"o":22942.5,"h":22942.5,"l":22915,"c":22926.5,"v":67.598}
{"ts":1659830340000,"o":22926.5,"h":22950,"l":22926.5,"c":22950,"v":55.524}
{"ts":1659830400000,"o":22950,"h":22950,"l":22937.5,"c":22948.5,"v":42.232}
{"ts":1659830460000,"o":22948.5,"h":22959,"l":22932,"c":22939.5,"v":289.098}
{"ts":1659830520000,"o":22939.5,"h":22947.5,"l":22932.5,"c":22937,"v":102.856}
{"ts":1659830580000,"o":22937,"h":22938,"l":22920,"c":22928.5,"v":99.226}
{"ts":1659830640000,"o":22928.5,"h":22930,"l":22920,"c":22920,"v":33.48}
{"ts":1659830700000,"o":22920,"h":22940,"l":22902,"c":22940,"v":183.069}
{"ts":1659830760000,"o":22940,"h":22948.5,"l":22939.5,"c":22948,"v":26.872}
{"ts":1659830820000,"o":22948,"h":22957,"l":22948,"c":22957,"v":21.912}
{"ts":1659830880000,"o":22957,"h":22958.5,"l":22957,"c":22958.5,"v":11.873}
{"ts":1659830940000,"o":22958.5,"h":22969.5,"l":22956.5,"c":22963.5,"v":98.133}
{"ts":1659831000000,"o":22963.5,"h":22981,"l":22963.5,"c":22980.5,"v":65.37}
{"ts":1659831060000,"o":22980.5,"h":22989.5,"l":22979,"c":22986.5,"v":58.085}
{"ts":1659831120000,"o":22986.5,"h":22986.5,"l":22980,"c":22981.5,"v":90.142}
{"ts":1659831180000,"o":22981.5,"h":22981.5,"l":22941.5,"c":22954.5,"v":154.583}
{"ts":1659831240000,"o":22954.5,"h":22955,"l":22947.5,"c":22954.5,"v":45.954}
{"ts":1659831300000,"o":22954.5,"h":22965,"l":22954.5,"c":22964.5,"v":41.712}
{"ts":1659831360000,"o":22964.5,"h":22985,"l":22964.5,"c":22984.5,"v":69.161}
{"ts":1659831420000,"o":22984.5,"h":22995,"l":22972.5,"c":22972.5,"v":113.283}
{"ts":1659831480000,"o":22972.5,"h":22973,"l":22959,"c":22970,"v":25.262}
{"ts":1659831540000,"o":22970,"h":22970,"l":22957,"c":22958.5,"v":27.622}
{"ts":1659831600000,"o":22958.5,"h":22968,"l":22958.5,"c":22960.5,"v":30.585}
{"ts":1659831660000,"o":22960.5,"h":22968.5,"l":22960.5,"c":22968.5,"v":11.119}
{"ts":1659831720000,"o":22968.5,"h":22973,"l":22960.5,"c":22971.5,"v":78.344}
{"ts":1659831780000,"o":22971.5,"h":22971.5,"l":22956.5,"c":22969.5,"v":36.624}
{"ts":1659831840000,"o":22969.5,"h":22969.5,"l":22963,"c":22963,"v":22.479}
{"ts":1659831900000,"o":22963,"h":22963.5,"l":22960,"c":22960,"v":13.572}
{"ts":1659831960000,"o":22960,"h":22974,"l":22960,"c":22973.5,"v":39.374}
{"ts":1659832020000,"o":22973.5,"h":22985,"l":22973.5,"c":22984.5,"v":50.47}
{"ts":1659832080000,"o":22984.5,"h":22993.5,"l":22978,"c":22983,"v":66.783}
{"ts":1659832140000,"o":22983,"h":22993.5,"l":22983,"c":22991.5,"v":70.673}
{"ts":1659832200000,"o":22991.5,"h":22992,"l":22989,"c":22989,"v":24.687}
{"ts":1659832260000,"o":22989,"h":23007,"l":22989,"c":23007,"v":128.237}
{"ts":1659832320000,"o":23007,"h":23016.5,"l":23006.5,"c":23010.5,"v":91.696}
{"ts":1659832380000,"o":23010.5,"h":23023.5,"l":23010.5,"c":23015.5,"v":90.913}
{"ts":1659832440000,"o":23015.5,"h":23020,"l":23015.5,"c":23017,"v":45.498}
{"ts":1659832500000,"o":23017,"h":23017,"l":23016.5,"c":23016.5,"v":21.359}
{"ts":1659832560000,"o":23016.5,"h":23039.5,"l":23016.5,"c":23036,"v":114.811}
{"ts":1659832620000,"o":23036,"h":23036.5,"l":23029,"c":23036.5,"v":21.012}
{"ts":1659832680000,"o":23036.5,"h":23036.5,"l":23001,"c":23016.5,"v":135.589}
{"ts":1659832740000,"o":23016.5,"h":23025,"l":23016.5,"c":23020,"v":34.011}
{"ts":1659832800000,"o":23020,"h":23025,"l":23018,"c":23022.5,"v":31.864}
{"ts":1659832860000,"o":23022.5,"h":23028.5,"l":23022.5,"c":23028.5,"v":51.572}
{"ts":1659832920000,"o":23028.5,"h":23042,"l":23028,"c":23042,"v":54.97}
{"ts":1659832980000,"o":23042,"h":23042,"l":23029.5,"c":23039.5,"v":51.444}
{"ts":1659833040000,"o":23039.5,"h":23040,"l":23039.5,"c":23040,"v":19.068}
{"ts":1659833100000,"o":23040,"h":23040,"l":23031.5,"c":23031.5,"v":15.411}
{"ts":1659833160000,"o":23031.5,"h":23032,"l":23027,"c":23027,"v":38.141}
{"ts":1659833220000,"o":23027,"h":23027.5,"l":23004,"c":23012,"v":92.717}
{"ts":1659833280000,"o":23012,"h":23012.5,"l":23007,"c":23007.5,"v":16.672}
{"ts":1659833340000,"o":23007.5,"h":23015.5,"l":22992,"c":22995.5,"v":68.352}
{"ts":1659833400000,"o":22995.5,"h":23009.5,"l":22995,"c":23009.5,"v":16.683}
{"ts":1659833460000,"o":23009.5,"h":23009.5,"l":23005.5,"c":23006,"v":12.637}
{"ts":1659833520000,"o":23006,"h":23006,"l":23001,"c":23001.5,"v":13.134}
{"ts":1659833580000,"o":23001.5,"h":23001.5,"l":22931,"c":22936.5,"v":177.378}
{"ts":1659833640000,"o":22936.5,"h":22936.5,"l":22856.5,"c":22885,"v":956.507}
{"ts":1659833700000,"o":22885,"h":22889.5,"l":22860.5,"c":22879.5,"v":343.54}
{"ts":1659833760000,"o":22879.5,"h":22888.5,"l":22873,"c":22875.5,"v":170.459}
{"ts":1659833820000,"o":22875.5,"h":22876,"l":22854.5,"c":22854.5,"v":264.216}
{"ts":1659833880000,"o":22854.5,"h":22870.5,"l":22846,"c":22865.5,"v":329.57}
{"ts":1659833940000,"o":22865.5,"h":22886,"l":22858.5,"c":22885.5,"v":178.058}
{"ts":1659834000000,"o":22885.5,"h":22885.5,"l":22853.5,"c":22861,"v":114.36}
{"ts":1659834060000,"o":22861,"h":22878.5,"l":22860.5,"c":22878.5,"v":78.676}
{"ts":1659834120000,"o":22878.5,"h":22898,"l":22874.5,"c":22889,"v":115.218}
{"ts":1659834180000,"o":22889,"h":22910,"l":22889,"c":22902.5,"v":184.196}
{"ts":1659834240000,"o":22902.5,"h":22909,"l":22895,"c":22900,"v":87.369}
{"ts":1659834300000,"o":22900,"h":22908.5,"l":22900,"c":22903,"v":37.826}
{"ts":1659834360000,"o":22903,"h":22917,"l":22903,"c":22914,"v":106.374}
{"ts":1659834420000,"o":22914,"h":22930,"l":22913,"c":22921,"v":85.434}
{"ts":1659834480000,"o":22921,"h":22925,"l":22918.5,"c":22919,"v":77.831}
{"ts":1659834540000,"o":22919,"h":22919,"l":22881.5,"c":22881.5,"v":129.781}
{"ts":1659834600000,"o":22881.5,"h":22907,"l":22881.5,"c":22894,"v":134.602}
{"ts":1659834660000,"o":22894,"h":22900,"l":22894,"c":22899.5,"v":34.481}
{"ts":1659834720000,"o":22899.5,"h":22900,"l":22879.5,"c":22880,"v":53.26}
{"ts":1659834780000,"o":22880,"h":22895.5,"l":22873.5,"c":22894.5,"v":80.587}
{"ts":1659834840000,"o":22894.5,"h":22899,"l":22894.5,"c":22896.5,"v":29.963}
{"ts":1659834900000,"o":22896.5,"h":22899.5,"l":22894.5,"c":22895,"v":31.14}
{"ts":1659834960000,"o":22895,"h":22897,"l":22894.5,"c":22894.5,"v":24.12}
{"ts":1659835020000,"o":22894.5,"h":22900.5,"l":22894.5,"c":22900,"v":25.833}
{"ts":1659835080000,"o":22900,"h":22900.5,"l":22891,"c":22891,"v":29.84}
{"ts":1659835140000,"o":22891,"h":22900.5,"l":22891,"c":22900,"v":24.856}
{"ts":1659835200000,"o":22900,"h":22900.5,"l":22888,"c":22888,"v":44.281}
{"ts":1659835260000,"o":22888,"h":22890.5,"l":22880,"c":22885,"v":48.104}
{"ts":1659835320000,"o":22885,"h":22888,"l":22877.5,"c":22880,"v":40.233}
{"ts":1659835380000,"o":22880,"h":22887,"l":22879.5,"c":22887,"v":20.961}
{"ts":1659835440000,"o":22887,"h":22887,"l":22881.5,"c":22886.5,"v":27.458}
{"ts":1659835500000,"o":22886.5,"h":22888,"l":22886,"c":22888,"v":19.873}
{"ts":1659835560000,"o":22888,"h":22892.5,"l":22888,"c":22892.5,"v":18.392}
{"ts":1659835620000,"o":22892.5,"h":22894.5,"l":22892,"c":22894.5,"v":14.978}
{"ts":1659835680000,"o":22894.5,"h":22894.5,"l":22894,"c":22894.5,"v":15.649}
{"ts":1659835740000,"o":22894.5,"h":22894.5,"l":22892,"c":22892,"v":16.737}
{"ts":1659835800000,"o":22892,"h":22900,"l":22892,"c":22900,"v":25.09}
{"ts":1659835860000,"o":22900,"h":22915,"l":22899.5,"c":22914.5,"v":97.039}
{"ts":1659835920000,"o":22914.5,"h":22915,"l":22914.5,"c":22915,"v":21.611}
{"ts":1659835980000,"o":22915,"h":22922,"l":22912.5,"c":22922,"v":36.821}
{"ts":1659836040000,"o":22922,"h":22922,"l":22910.5,"c":22910.5,"v":23.887}
{"ts":1659836100000,"o":22910.5,"h":22911,"l":22894,"c":22894.5,"v":35.334}
{"ts":1659836160000,"o":22894.5,"h":22907.5,"l":22894.5,"c":22907,"v":48.141}
{"ts":1659836220000,"o":22907,"h":22908,"l":22907,"c":22907.5,"v":14.362}
{"ts":1659836280000,"o":22907.5,"h":22925,"l":22907.5,"c":22919,"v":39.958}
{"ts":1659836340000,"o":22919,"h":22919,"l":22884,"c":22884,"v":68.787}
{"ts":1659836400000,"o":22884,"h":22888.5,"l":22884,"c":22888.5,"v":29.539}
{"ts":1659836460000,"o":22888.5,"h":22898,"l":22881,"c":22895,"v":63.242}
{"ts":1659836520000,"o":22895,"h":22904,"l":22892.5,"c":22904,"v":32.623}
{"ts":1659836580000,"o":22904,"h":22913,"l":22903.5,"c":22912.5,"v":14.248}
{"ts":1659836640000,"o":22912.5,"h":22913,"l":22892.5,"c":22901.5,"v":35.134}
{"ts":1659836700000,"o":22901.5,"h":22903.5,"l":22901.5,"c":22903.5,"v":7.184}
{"ts":1659836760000,"o":22903.5,"h":22903.5,"l":22903,"c":22903.5,"v":13.36}
{"ts":1659836820000,"o":22903.5,"h":22912,"l":22903,"c":22910.5,"v":14.017}
{"ts":1659836880000,"o":22910.5,"h":22919.5,"l":22910.5,"c":22919,"v":47.414}
{"ts":1659836940000,"o":22919,"h":22919.5,"l":22916.5,"c":22916.5,"v":18.714}
{"ts":1659837000000,"o":22916.5,"h":22917,"l":22910.5,"c":22911,"v":17.534}
{"ts":1659837060000,"o":22911,"h":22917,"l":22911,"c":22917,"v":30.658}
{"ts":1659837120000,"o":22917,"h":22917,"l":22905,"c":22906.5,"v":21.108}
{"ts":1659837180000,"o":22906.5,"h":22907,"l":22906.5,"c":22906.5,"v":16.24}
{"ts":1659837240000,"o":22906.5,"h":22907,"l":22906.5,"c":22906.5,"v":16.664}
{"ts":1659837300000,"o":22906.5,"h":22907,"l":22906.5,"c":22906.5,"v":5.033}
{"ts":1659837360000,"o":22906.5,"h":22907,"l":22900,"c":22900.5,"v":25.389}
{"ts":1659837420000,"o":22900.5,"h":22905,"l":22900.5,"c":22904.5,"v":13.676}
{"ts":1659837480000,"o":22904.5,"h":22908,"l":22904.5,"c":22907.5,"v":17.998}
{"ts":1659837540000,"o":22907.5,"h":22908,"l":22900.5,"c":22902.5,"v":21.998}
{"ts":1659837600000,"o":22902.5,"h":22913,"l":22902.5,"c":22912.5,"v":16.337}
{"ts":1659837660000,"o":22912.5,"h":22915,"l":22912.5,"c":22915,"v":34.808}
{"ts":1659837720000,"o":22915,"h":22920,"l":22909,"c":22919.5,"v":30.24}
{"ts":1659837780000,"o":22919.5,"h":22929,"l":22919.5,"c":22928.5,"v":32.658}
{"ts":1659837840000,"o":22928.5,"h":22937.5,"l":22928.5,"c":22937,"v":55.031}
{"ts":1659837900000,"o":22937,"h":22942.5,"l":22937,"c":22940,"v":42.039}
{"ts":1659837960000,"o":22940,"h":22947,"l":22939.5,"c":22946.5,"v":55.019}
{"ts":1659838020000,"o":22946.5,"h":22947,"l":22936.5,"c":22938.5,"v":45.304}
{"ts":1659838080000,"o":22938.5,"h":22939,"l":22933,"c":22933,"v":25.708}
{"ts":1659838140000,"o":22933,"h":22938,"l":22933,"c":22938,"v":9.264}
{"ts":1659838200000,"o":22938,"h":22938.5,"l":22938,"c":22938,"v":15.766}
{"ts":1659838260000,"o":22938,"h":22938.5,"l":22938,"c":22938.5,"v":6.91}
{"ts":1659838320000,"o":22938.5,"h":22941.5,"l":22933,"c":22941.5,"v":30.938}
{"ts":1659838380000,"o":22941.5,"h":22943,"l":22941,"c":22943,"v":10.004}
{"ts":1659838440000,"o":22943,"h":22943,"l":22942.5,"c":22942.5,"v":12.968}
{"ts":1659838500000,"o":22942.5,"h":22943,"l":22930,"c":22934,"v":34.315}
{"ts":1659838560000,"o":22934,"h":22934.5,"l":22934,"c":22934,"v":9.94}
{"ts":1659838620000,"o":22934,"h":22934.5,"l":22931,"c":22931,"v":25.321}
{"ts":1659838680000,"o":22931,"h":22937.5,"l":22931,"c":22937.5,"v":28.644}
{"ts":1659838740000,"o":22937.5,"h":22937.5,"l":22937,"c":22937.5,"v":15.779}
{"ts":1659838800000,"o":22937.5,"h":22937.5,"l":22935.5,"c":22935.5,"v":19.963}
{"ts":1659838860000,"o":22935.5,"h":22938,"l":22935.5,"c":22937.5,"v":9.118}
{"ts":1659838920000,"o":22937.5,"h":22938,"l":22937.5,"c":22938,"v":6.242}
{"ts":1659838980000,"o":22938,"h":22945.5,"l":22938,"c":22938.5,"v":32.155}
{"ts":1659839040000,"o":22938.5,"h":22946,"l":22938.5,"c":22946,"v":12.962}
{"ts":1659839100000,"o":22946,"h":22946,"l":22943.5,"c":22944,"v":11.051}
{"ts":1659839160000,"o":22944,"h":22944,"l":22943.5,"c":22943.5,"v":3.905}
{"ts":1659839220000,"o":22943.5,"h":22946.5,"l":22943.5,"c":22946.5,"v":3.67}
{"ts":1659839280000,"o":22946.5,"h":22946.5,"l":22937.5,"c":22937.5,"v":22.867}
{"ts":1659839340000,"o":22937.5,"h":22940,"l":22937.5,"c":22940,"v":7.939}
{"ts":1659839400000,"o":22940,"h":22945,"l":22939.5,"c":22945,"v":18.179}
{"ts":1659839460000,"o":22945,"h":22945,"l":22944.5,"c":22944.5,"v":9.495}
{"ts":1659839520000,"o":22944.5,"h":22950,"l":22944.5,"c":22950,"v":44.472}
{"ts":1659839580000,"o":22950,"h":22950,"l":22944.5,"c":22944.5,"v":10.973}
{"ts":1659839640000,"o":22944.5,"h":22945,"l":22935,"c":22935,"v":13.554}
{"ts":1659839700000,"o":22935,"h":22941.5,"l":22935,"c":22941,"v":9.961}
{"ts":1659839760000,"o":22941,"h":22941.5,"l":22936,"c":22939.5,"v":18.911}
{"ts":1659839820000,"o":22939.5,"h":22945,"l":22939.5,"c":22944.5,"v":20.709}
{"ts":1659839880000,"o":22944.5,"h":22945,"l":22944.5,"c":22944.5,"v":5.18}
{"ts":1659839940000,"o":22944.5,"h":22945,"l":22944.5,"c":22945,"v":12.061}
{"ts":1659840000000,"o":22945,"h":22945,"l":22936,"c":22936,"v":13.817}
{"ts":1659840060000,"o":22936,"h":22940,"l":22936,"c":22940,"v":5.566}
{"ts":1659840120000,"o":22940,"h":22946.5,"l":22939.5,"c":22945,"v":14.889}
{"ts":1659840180000,"o":22945,"h":22946.5,"l":22945,"c":22946.5,"v":6.148}
{"ts":1659840240000,"o":22946.5,"h":22946.5,"l":22946,"c":22946,"v":5.005}
{"ts":1659840300000,"o":22946,"h":22947,"l":22946,"c":22946.5,"v":13.699}
{"ts":1659840360000,"o":22946.5,"h":22947,"l":22946.5,"c":22946.5,"v":2.329}
{"ts":1659840420000,"o":22946.5,"h":22947,"l":22946.5,"c":22946.5,"v":7.838}
{"ts":1659840480000,"o":22946.5,"h":22947,"l":22946.5,"c":22947,"v":8.811}
{"ts":1659840540000,"o":22947,"h":22947,"l":22946.5,"c":22947,"v":3.94}
{"ts":1659840600000,"o":22947,"h":22947,"l":22946.5,"c":22947,"v":2.165}
{"ts":1659840660000,"o":22947,"h":22947,"l":22946.5,"c":22947,"v":4.245}
{"ts":1659840720000,"o":22947,"h":22969.5,"l":22947,"c":22969,"v":210.913}
{"ts":1659840780000,"o":22969,"h":22978.5,"l":22961,"c":22968,"v":96.925}
{"ts":1659840840000,"o":22968,"h":22996,"l":22968,"c":22989,"v":271.485}
{"ts":1659840900000,"o":22989,"h":22989,"l":22982.5,"c":22983,"v":28.887}
{"ts":1659840960000,"o":22983,"h":22983,"l":22972,"c":22972.5,"v":31.406}
{"ts":1659841020000,"o":22972.5,"h":22983,"l":22972,"c":22982.5,"v":24.393}
{"ts":1659841080000,"o":22982.5,"h":22983.5,"l":22982.5,"c":22983,"v":21.24}
{"ts":1659841140000,"o":22983,"h":22986,"l":22983,"c":22986,"v":21.417}
{"ts":1659841200000,"o":22986,"h":22986,"l":22971,"c":22975.5,"v":50.697}
{"ts":1659841260000,"o":22975.5,"h":23004,"l":22975,"c":23004,"v":132.051}
{"ts":1659841320000,"o":23004,"h":23030,"l":23003.5,"c":23025,"v":226.25}
{"ts":1659841380000,"o":23025,"h":23030,"l":23020.5,"c":23025,"v":96.79}
{"ts":1659841440000,"o":23025,"h":23026.5,"l":23014.5,"c":23016,"v":64.83}
{"ts":1659841500000,"o":23016,"h":23016,"l":23008.5,"c":23008.5,"v":75.569}
{"ts":1659841560000,"o":23008.5,"h":23014,"l":23005.5,"c":23005.5,"v":128.209}
{"ts":1659841620000,"o":23005.5,"h":23005.5,"l":22979.5,"c":22979.5,"v":190.479}
{"ts":1659841680000,"o":22979.5,"h":22994.5,"l":22979.5,"c":22994,"v":47.751}
{"ts":1659841740000,"o":22994,"h":22994.5,"l":22991.5,"c":22994,"v":19.974}
{"ts":1659841800000,"o":22994,"h":22994.5,"l":22994,"c":22994,"v":12.231}
{"ts":1659841860000,"o":22994,"h":22994.5,"l":22994,"c":22994.5,"v":6.728}
{"ts":1659841920000,"o":22994.5,"h":22997,"l":22994,"c":22996.5,"v":18.452}
{"ts":1659841980000,"o":22996.5,"h":23000,"l":22996.5,"c":22999.5,"v":13.537}
{"ts":1659842040000,"o":22999.5,"h":23000,"l":22996,"c":22996,"v":12.179}
{"ts":1659842100000,"o":22996,"h":23006,"l":22996,"c":22997,"v":65.544}
{"ts":1659842160000,"o":22997,"h":22997.5,"l":22997,"c":22997,"v":11.227}
{"ts":1659842220000,"o":22997,"h":22997.5,"l":22997,"c":22997,"v":38.849}
{"ts":1659842280000,"o":22997,"h":22997.5,"l":22994.5,"c":22994.5,"v":19.638}
{"ts":1659842340000,"o":22994.5,"h":22995,"l":22985.5,"c":22985.5,"v":26.92}
{"ts":1659842400000,"o":22985.5,"h":22986,"l":22982,"c":22983,"v":36.535}
{"ts":1659842460000,"o":22983,"h":22983.5,"l":22982.5,"c":22983.5,"v":10.603}
{"ts":1659842520000,"o":22983.5,"h":22994.5,"l":22983,"c":22994.5,"v":28.138}
{"ts":1659842580000,"o":22994.5,"h":22994.5,"l":22993,"c":22993.5,"v":5.296}
{"ts":1659842640000,"o":22993.5,"h":22995,"l":22993.5,"c":22995,"v":8.365}
{"ts":1659842700000,"o":22995,"h":22995,"l":22987,"c":22987.5,"v":19.205}
{"ts":1659842760000,"o":22987.5,"h":22994,"l":22987,"c":22993.5,"v":15.273}
{"ts":1659842820000,"o":22993.5,"h":22993.5,"l":22963.5,"c":22963.5,"v":52.962}
{"ts":1659842880000,"o":22963.5,"h":22975,"l":22963.5,"c":22975,"v":24.264}
{"ts":1659842940000,"o":22975,"h":22975,"l":22974.5,"c":22975,"v":17.152}
{"ts":1659843000000,"o":22975,"h":22975,"l":22965.5,"c":22968.5,"v":39.004}
{"ts":1659843060000,"o":22968.5,"h":22969,"l":22968.5,"c":22968.5,"v":15.828}
{"ts":1659843120000,"o":22968.5,"h":22969,"l":22968.5,"c":22969,"v":5.114}
{"ts":1659843180000,"o":22969,"h":22975,"l":22968.5,"c":22975,"v":33.651}
{"ts":1659843240000,"o":22975,"h":22982.5,"l":22974.5,"c":22982,"v":27.95}
{"ts":1659843300000,"o":22982,"h":22992,"l":22982,"c":22991.5,"v":12.022}
{"ts":1659843360000,"o":22991.5,"h":22992,"l":22971.5,"c":22978,"v":28.867}
{"ts":1659843420000,"o":22978,"h":22978.5,"l":22977.5,"c":22978.5,"v":12.057}
{"ts":1659843480000,"o":22978.5,"h":22978.5,"l":22960,"c":22960.5,"v":25.526}
{"ts":1659843540000,"o":22960.5,"h":22970,"l":22960,"c":22967.5,"v":9.802}
{"ts":1659843600000,"o":22967.5,"h":22967.5,"l":22967,"c":22967.5,"v":3.095}
{"ts":1659843660000,"o":22967.5,"h":22974.5,"l":22967.5,"c":22973,"v":11.682}
{"ts":1659843720000,"o":22973,"h":22980,"l":22973,"c":22977.5,"v":13.372}
{"ts":1659843780000,"o":22977.5,"h":22980,"l":22973,"c":22974,"v":11.906}
{"ts":1659843840000,"o":22974,"h":22981,"l":22974,"c":22981,"v":13.35}
{"ts":1659843900000,"o":22981,"h":22985.5,"l":22981,"c":22985.5,"v":7.698}
{"ts":1659843960000,"o":22985.5,"h":22985.5,"l":22980,"c":22980,"v":7.374}
{"ts":1659844020000,"o":22980,"h":22980.5,"l":22980,"c":22980,"v":9.965}
{"ts":1659844080000,"o":22980,"h":22980.5,"l":22980,"c":22980,"v":2.221}
{"ts":1659844140000,"o":22980,"h":22980.5,"l":22980,"c":22980.5,"v":71.726}
{"ts":1659844200000,"o":22980.5,"h":22980.5,"l":22978,"c":22978,"v":5.681}
{"ts":1659844260000,"o":22978,"h":22981,"l":22978,"c":22981,"v":4.559}
{"ts":1659844320000,"o":22981,"h":22981,"l":22971,"c":22973,"v":23.99}
{"ts":1659844380000,"o":22973,"h":22979,"l":22973,"c":22976,"v":26.059}
{"ts":1659844440000,"o":22976,"h":22977.5,"l":22976,"c":22977.5,"v":25.007}
{"ts":1659844500000,"o":22977.5,"h":22981.5,"l":22977,"c":22981.5,"v":23.911}
{"ts":1659844560000,"o":22981.5,"h":22984,"l":22979.5,"c":22979.5,"v":12.86}
{"ts":1659844620000,"o":22979.5,"h":22979.5,"l":22979,"c":22979,"v":4.706}
{"ts":1659844680000,"o":22979,"h":22979.5,"l":22979,"c":22979,"v":5.55}
{"ts":1659844740000,"o":22979,"h":22979.5,"l":22979,"c":22979,"v":2.72}
{"ts":1659844800000,"o":22979,"h":22980.5,"l":22972,"c":22980.5,"v":21.21}
{"ts":1659844860000,"o":22980.5,"h":22984,"l":22980.5,"c":22984,"v":6.664}
{"ts":1659844920000,"o":22984,"h":22984,"l":22983.5,"c":22984,"v":7.451}
{"ts":1659844980000,"o":22984,"h":22995,"l":22984,"c":22994.5,"v":76.551}
{"ts":1659845040000,"o":22994.5,"h":22994.5,"l":22990,"c":22994.5,"v":24.792}
{"ts":1659845100000,"o":22994.5,"h":22994.5,"l":22992,"c":22992.5,"v":23.716}
{"ts":1659845160000,"o":22992.5,"h":22994,"l":22991,"c":22994,"v":12.046}
{"ts":1659845220000,"o":22994,"h":22994,"l":22992.5,"c":22993,"v":13.151}
{"ts":1659845280000,"o":22993,"h":22993,"l":22965,"c":22965.5,"v":37.806}
{"ts":1659845340000,"o":22965.5,"h":22969,"l":22965,"c":22968.5,"v":17.552}
{"ts":1659845400000,"o":22968.5,"h":22970,"l":22968.5,"c":22970,"v":43.155}
{"ts":1659845460000,"o":22970,"h":22970,"l":22969.5,"c":22969.5,"v":51.242}
{"ts":1659845520000,"o":22969.5,"h":22989,"l":22969.5,"c":22989,"v":12.039}
{"ts":1659845580000,"o":22989,"h":22989,"l":22986.5,"c":22986.5,"v":9.246}
{"ts":1659845640000,"o":22986.5,"h":22987,"l":22976,"c":22982,"v":19.291}
{"ts":1659845700000,"o":22982,"h":22987,"l":22982,"c":22987,"v":8.558}
{"ts":1659845760000,"o":22987,"h":22987,"l":22986.5,"c":22986.5,"v":6.684}
{"ts":1659845820000,"o":22986.5,"h":22987,"l":22982.5,"c":22985,"v":11.536}
{"ts":1659845880000,"o":22985,"h":22990,"l":22985,"c":22990,"v":16.005}
{"ts":1659845940000,"o":22990,"h":22990,"l":22980,"c":22980.5,"v":19.331}
{"ts":1659846000000,"o":22980.5,"h":22983,"l":22980,"c":22983,"v":8.104}
{"ts":1659846060000,"o":22983,"h":22983,"l":22974.5,"c":22979,"v":16.57}
{"ts":1659846120000,"o":22979,"h":22983,"l":22979,"c":22982.5,"v":8.28}
{"ts":1659846180000,"o":22982.5,"h":22990.5,"l":22982.5,"c":22990,"v":10.186}
{"ts":1659846240000,"o":22990,"h":22990,"l":22987.5,"c":22988,"v":27.855}
{"ts":1659846300000,"o":22988,"h":22988,"l":22987.5,"c":22988,"v":4.98}
{"ts":1659846360000,"o":22988,"h":22996.5,"l":22985.5,"c":22986,"v":96.83}
{"ts":1659846420000,"o":22986,"h":22986,"l":22982,"c":22982,"v":3.452}
{"ts":1659846480000,"o":22982,"h":22982.5,"l":22982,"c":22982,"v":4.927}
{"ts":1659846540000,"o":22982,"h":22982.5,"l":22982,"c":22982.5,"v":3.472}
{"ts":1659846600000,"o":22982.5,"h":22982.5,"l":22982,"c":22982.5,"v":12.622}
{"ts":1659846660000,"o":22982.5,"h":22992.5,"l":22982,"c":22992,"v":24.241}
{"ts":1659846720000,"o":22992,"h":22992.5,"l":22992,"c":22992.5,"v":3.339}
{"ts":1659846780000,"o":22992.5,"h":22992.5,"l":22992,"c":22992,"v":9.197}
{"ts":1659846840000,"o":22992,"h":22992.5,"l":22992,"c":22992.5,"v":8.928}
{"ts":1659846900000,"o":22992.5,"h":23000,"l":22992,"c":23000,"v":185.923}
{"ts":1659846960000,"o":23000,"h":23002,"l":22998,"c":22998,"v":21.489}
{"ts":1659847020000,"o":22998,"h":23010,"l":22998,"c":23009.5,"v":34.579}
{"ts":1659847080000,"o":23009.5,"h":23010,"l":23004,"c":23004,"v":8.53}
{"ts":1659847140000,"o":23004,"h":23004.5,"l":23004,"c":23004.5,"v":5.905}
{"ts":1659847200000,"o":23004.5,"h":23006,"l":22999.5,"c":23005.5,"v":8.191}
{"ts":1659847260000,"o":23005.5,"h":23006,"l":23005.5,"c":23006,"v":10.255}
{"ts":1659847320000,"o":23006,"h":23006,"l":22988,"c":22988.5,"v":54.885}
{"ts":1659847380000,"o":22988.5,"h":22991.5,"l":22946,"c":22957.5,"v":184.606}
{"ts":1659847440000,"o":22957.5,"h":22965,"l":22957.5,"c":22961,"v":78.352}
{"ts":1659847500000,"o":22961,"h":22962,"l":22930.5,"c":22939.5,"v":187.028}
{"ts":1659847560000,"o":22939.5,"h":22939.5,"l":22939,"c":22939.5,"v":29.25}
{"ts":1659847620000,"o":22939.5,"h":22962.5,"l":22939,"c":22962,"v":197.819}
{"ts":1659847680000,"o":22962,"h":22962,"l":22961.5,"c":22961.5,"v":8.154}
{"ts":1659847740000,"o":22961.5,"h":22962,"l":22957.5,"c":22957.5,"v":33.867}
{"ts":1659847800000,"o":22957.5,"h":22958,"l":22950,"c":22953.5,"v":33.632}
{"ts":1659847860000,"o":22953.5,"h":22953.5,"l":22947.5,"c":22948,"v":32.131}
{"ts":1659847920000,"o":22948,"h":22949.5,"l":22927,"c":22931.5,"v":113.158}
{"ts":1659847980000,"o":22931.5,"h":22936,"l":22928,"c":22928,"v":79.315}
{"ts":1659848040000,"o":22928,"h":22939,"l":22928,"c":22938.5,"v":28.072}
{"ts":1659848100000,"o":22938.5,"h":22947.5,"l":22938.5,"c":22944.5,"v":32.011}
{"ts":1659848160000,"o":22944.5,"h":22945,"l":22939.5,"c":22944.5,"v":15.621}
{"ts":1659848220000,"o":22944.5,"h":22948,"l":22944,"c":22947.5,"v":6.975}
{"ts":1659848280000,"o":22947.5,"h":22948,"l":22947.5,"c":22948,"v":4.925}
{"ts":1659848340000,"o":22948,"h":22948,"l":22936.5,"c":22937,"v":40.213}
{"ts":1659848400000,"o":22937,"h":22937,"l":22936.5,"c":22937,"v":14.963}
{"ts":1659848460000,"o":22937,"h":22940,"l":22936.5,"c":22939.5,"v":9.943}
{"ts":1659848520000,"o":22939.5,"h":22940,"l":22939.5,"c":22940,"v":6.804}
{"ts":1659848580000,"o":22940,"h":22948,"l":22939.5,"c":22948,"v":10.601}
{"ts":1659848640000,"o":22948,"h":22948,"l":22947.5,"c":22948,"v":7.332}
{"ts":1659848700000,"o":22948,"h":22957,"l":22947.5,"c":22950,"v":39.616}
{"ts":1659848760000,"o":22950,"h":22954.5,"l":22949.5,"c":22954.5,"v":13.028}
{"ts":1659848820000,"o":22954.5,"h":22955,"l":22954,"c":22954.5,"v":9.165}
{"ts":1659848880000,"o":22954.5,"h":22960.5,"l":22954.5,"c":22960.5,"v":16.595}
{"ts":1659848940000,"o":22960.5,"h":22960.5,"l":22960,"c":22960.5,"v":7.398}
{"ts":1659849000000,"o":22960.5,"h":22960.5,"l":22960,"c":22960,"v":10.886}
{"ts":1659849060000,"o":22960,"h":22960.5,"l":22960,"c":22960.5,"v":11.958}
{"ts":1659849120000,"o":22960.5,"h":22962.5,"l":22960,"c":22962,"v":30.738}
{"ts":1659849180000,"o":22962,"h":22975,"l":22962,"c":22975,"v":111.364}
{"ts":1659849240000,"o":22975,"h":22975,"l":22965,"c":22965,"v":13.393}
{"ts":1659849300000,"o":22965,"h":22965.5,"l":22965,"c":22965.5,"v":9.17}
{"ts":1659849360000,"o":22965.5,"h":22965.5,"l":22965,"c":22965.5,"v":9.039}
{"ts":1659849420000,"o":22965.5,"h":22965.5,"l":22950.5,"c":22950.5,"v":34.482}
{"ts":1659849480000,"o":22950.5,"h":22957.5,"l":22950.5,"c":22957,"v":15.047}
{"ts":1659849540000,"o":22957,"h":22958,"l":22957,"c":22958,"v":10.525}
{"ts":1659849600000,"o":22958,"h":22970.5,"l":22957.5,"c":22970,"v":45.978}
{"ts":1659849660000,"o":22970,"h":22977.5,"l":22970,"c":22977.5,"v":40.36}
{"ts":1659849720000,"o":22977.5,"h":22977.5,"l":22973.5,"c":22974,"v":20.031}
{"ts":1659849780000,"o":22974,"h":22974,"l":22961.5,"c":22974,"v":20.385}
{"ts":1659849840000,"o":22974,"h":22974.5,"l":22973.5,"c":22974,"v":9.239}
{"ts":1659849900000,"o":22974,"h":22975,"l":22973,"c":22973,"v":5.81}
{"ts":1659849960000,"o":22973,"h":22979.5,"l":22973,"c":22979,"v":13.646}
{"ts":1659850020000,"o":22979,"h":22979.5,"l":22979,"c":22979,"v":17.128}
{"ts":1659850080000,"o":22979,"h":22979.5,"l":22977,"c":22977.5,"v":9.743}
{"ts":1659850140000,"o":22977.5,"h":22977.5,"l":22977,"c":22977.5,"v":18.704}
{"ts":1659850200000,"o":22977.5,"h":22982.5,"l":22977,"c":22979.5,"v":31.701}
{"ts":1659850260000,"o":22979.5,"h":22980,"l":22979,"c":22979.5,"v":6.626}
{"ts":1659850320000,"o":22979.5,"h":22979.5,"l":22970,"c":22970,"v":9.215}
{"ts":1659850380000,"o":22970,"h":22973,"l":22970,"c":22972.5,"v":3.061}
{"ts":1659850440000,"o":22972.5,"h":22973,"l":22972.5,"c":22973,"v":3.59}
{"ts":1659850500000,"o":22973,"h":22973,"l":22971,"c":22971,"v":9.035}
{"ts":1659850560000,"o":22971,"h":22971.5,"l":22971,"c":22971.5,"v":2.762}
{"ts":1659850620000,"o":22971.5,"h":22971.5,"l":22971,"c":22971.5,"v":2.544}
{"ts":1659850680000,"o":22971.5,"h":22971.5,"l":22965.5,"c":22966,"v":22.296}
{"ts":1659850740000,"o":22966,"h":22966,"l":22965,"c":22965.5,"v":12.984}
{"ts":1659850800000,"o":22965.5,"h":22965.5,"l":22964.5,"c":22965,"v":1.763}
{"ts":1659850860000,"o":22965,"h":22968,"l":22960.5,"c":22960.5,"v":24.095}
{"ts":1659850920000,"o":22960.5,"h":22961,"l":22957,"c":22958,"v":12.132}
{"ts":1659850980000,"o":22958,"h":22958,"l":22957.5,"c":22958,"v":26.197}
{"ts":1659851040000,"o":22958,"h":22958,"l":22952.5,"c":22955,"v":38.895}
{"ts":1659851100000,"o":22955,"h":22955.5,"l":22946,"c":22946.5,"v":25.674}
{"ts":1659851160000,"o":22946.5,"h":22946.5,"l":22946,"c":22946,"v":11.929}
{"ts":1659851220000,"o":22946,"h":22959.5,"l":22946,"c":22959.5,"v":21.854}
{"ts":1659851280000,"o":22959.5,"h":22966.5,"l":22959,"c":22963.5,"v":22.697}
{"ts":1659851340000,"o":22963.5,"h":22964,"l":22957.5,"c":22961,"v":8.2}
{"ts":1659851400000,"o":22961,"h":22968.5,"l":22960.5,"c":22967.5,"v":12.52}
{"ts":1659851460000,"o":22967.5,"h":22967.5,"l":22955.5,"c":22956.5,"v":21.8}
{"ts":1659851520000,"o":22956.5,"h":22956.5,"l":22956,"c":22956,"v":2.104}
{"ts":1659851580000,"o":22956,"h":22956.5,"l":22956,"c":22956,"v":3.927}
{"ts":1659851640000,"o":22956,"h":22960,"l":22956,"c":22959.5,"v":19.661}
{"ts":1659851700000,"o":22959.5,"h":22960,"l":22959.5,"c":22960,"v":9.298}
{"ts":1659851760000,"o":22960,"h":22960,"l":22955,"c":22955.5,"v":10.142}
{"ts":1659851820000,"o":22955.5,"h":22955.5,"l":22955,"c":22955,"v":8.019}
{"ts":1659851880000,"o":22955,"h":22957,"l":22955,"c":22956,"v":29.176}
{"ts":1659851940000,"o":22956,"h":22958.5,"l":22955.5,"c":22958,"v":4.435}
{"ts":1659852000000,"o":22958,"h":22967,"l":22957,"c":22964,"v":34.117}
{"ts":1659852060000,"o":22964,"h":22966.5,"l":22964,"c":22964,"v":48.23}
{"ts":1659852120000,"o":22964,"h":22974.5,"l":22964,"c":22974.5,"v":13.535}
{"ts":1659852180000,"o":22974.5,"h":22978.5,"l":22974,"c":22978,"v":32.033}
{"ts":1659852240000,"o":22978,"h":22978.5,"l":22975.5,"c":22977,"v":36.325}
{"ts":1659852300000,"o":22977,"h":22977,"l":22976.5,"c":22977,"v":14.356}
{"ts":1659852360000,"o":22977,"h":22977,"l":22976.5,"c":22976.5,"v":6.183}
{"ts":1659852420000,"o":22976.5,"h":22977,"l":22976.5,"c":22977,"v":14.793}
{"ts":1659852480000,"o":22977,"h":22977,"l":22976.5,"c":22977,"v":19.916}
{"ts":1659852540000,"o":22977,"h":22979,"l":22976.5,"c":22979,"v":6.446}
{"ts":1659852600000,"o":22979,"h":22979,"l":22970.5,"c":22971,"v":12.553}
{"ts":1659852660000,"o":22971,"h":22973,"l":22971,"c":22972.5,"v":5.308}
{"ts":1659852720000,"o":22972.5,"h":22973,"l":22972.5,"c":22973,"v":2.565}
{"ts":1659852780000,"o":22973,"h":22973,"l":22972.5,"c":22972.5,"v":3.647}
{"ts":1659852840000,"o":22972.5,"h":22986,"l":22972.5,"c":22986,"v":31.586}
{"ts":1659852900000,"o":22986,"h":22986,"l":22985.5,"c":22986,"v":12.958}
{"ts":1659852960000,"o":22986,"h":22987,"l":22985.5,"c":22987,"v":20.07}
{"ts":1659853020000,"o":22987,"h":22987,"l":22986.5,"c":22987,"v":63.829}
{"ts":1659853080000,"o":22987,"h":22987,"l":22986.5,"c":22986.5,"v":42.742}
{"ts":1659853140000,"o":22986.5,"h":22987,"l":22984,"c":22985,"v":11.599}
{"ts":1659853200000,"o":22985,"h":22985.5,"l":22983.5,"c":22983.5,"v":3.705}
{"ts":1659853260000,"o":22983.5,"h":22984,"l":22983.5,"c":22984,"v":29.873}
{"ts":1659853320000,"o":22984,"h":22984,"l":22983.5,"c":22984,"v":5.107}
{"ts":1659853380000,"o":22984,"h":22984,"l":22983.5,"c":22984,"v":25.353}
{"ts":1659853440000,"o":22984,"h":22984,"l":22981,"c":22981.5,"v":13.217}
{"ts":1659853500000,"o":22981.5,"h":22981.5,"l":22981,"c":22981,"v":6.592}
{"ts":1659853560000,"o":22981,"h":22981.5,"l":22981,"c":22981,"v":7.13}
{"ts":1659853620000,"o":22981,"h":22981.5,"l":22971,"c":22971.5,"v":22.176}
{"ts":1659853680000,"o":22971.5,"h":22971.5,"l":22971,"c":22971.5,"v":4.642}
{"ts":1659853740000,"o":22971.5,"h":22971.5,"l":22971,"c":22971.5,"v":13.074}
{"ts":1659853800000,"o":22971.5,"h":22971.5,"l":22971,"c":22971.5,"v":6.927}
{"ts":1659853860000,"o":22971.5,"h":22975,"l":22971,"c":22975,"v":10.102}
{"ts":1659853920000,"o":22975,"h":22984,"l":22975,"c":22983.5,"v":10.155}
{"ts":1659853980000,"o":22983.5,"h":22989,"l":22983.5,"c":22989,"v":11.175}
{"ts":1659854040000,"o":22989,"h":22999.5,"l":22988,"c":22988.5,"v":50.115}
{"ts":1659854100000,"o":22988.5,"h":22994.5,"l":22988,"c":22994,"v":9.939}
{"ts":1659854160000,"o":22994,"h":22994.5,"l":22994,"c":22994,"v":21.152}
{"ts":1659854220000,"o":22994,"h":22995,"l":22994,"c":22994,"v":21.23}
{"ts":1659854280000,"o":22994,"h":22994.5,"l":22994,"c":22994.5,"v":9.58}
{"ts":1659854340000,"o":22994.5,"h":22994.5,"l":22994,"c":22994.5,"v":8.141}
{"ts":1659854400000,"o":22994.5,"h":23005,"l":22994,"c":23000,"v":129.206}
{"ts":1659854460000,"o":23000,"h":23000,"l":22999.5,"c":23000,"v":12.109}
{"ts":1659854520000,"o":23000,"h":23000,"l":22999.5,"c":22999.5,"v":8.872}
{"ts":1659854580000,"o":22999.5,"h":23000,"l":22998,"c":22998.5,"v":17.408}
{"ts":1659854640000,"o":22998.5,"h":22998.5,"l":22990.5,"c":22991,"v":19.705}
{"ts":1659854700000,"o":22991,"h":23007,"l":22991,"c":23007,"v":51.796}
{"ts":1659854760000,"o":23007,"h":23007,"l":22991,"c":22991,"v":45.224}
{"ts":1659854820000,"o":22991,"h":22991.5,"l":22986,"c":22986,"v":20.431}
{"ts":1659854880000,"o":22986,"h":22986.5,"l":22986,"c":22986.5,"v":14.523}
{"ts":1659854940000,"o":22986.5,"h":22986.5,"l":22985.5,"c":22985.5,"v":25.009}
{"ts":1659855000000,"o":22985.5,"h":22985.5,"l":22979.5,"c":22979.5,"v":39.966}
{"ts":1659855060000,"o":22979.5,"h":22980,"l":22979.5,"c":22979.5,"v":25.833}
{"ts":1659855120000,"o":22979.5,"h":22980,"l":22979.5,"c":22980,"v":10.412}
{"ts":1659855180000,"o":22980,"h":22980,"l":22979.5,"c":22979.5,"v":19.297}
{"ts":1659855240000,"o":22979.5,"h":22980,"l":22979.5,"c":22979.5,"v":12.772}
{"ts":1659855300000,"o":22979.5,"h":22990.5,"l":22979.5,"c":22990,"v":33.6}
{"ts":1659855360000,"o":22990,"h":22990.5,"l":22990,"c":22990.5,"v":26.82}
{"ts":1659855420000,"o":22990.5,"h":22990.5,"l":22990,"c":22990.5,"v":9.99}
{"ts":1659855480000,"o":22990.5,"h":22990.5,"l":22990,"c":22990,"v":4.515}
{"ts":1659855540000,"o":22990,"h":22991.5,"l":22990,"c":22991,"v":15.519}
{"ts":1659855600000,"o":22991,"h":22993.5,"l":22991,"c":22993,"v":21.358}
{"ts":1659855660000,"o":22993,"h":22993.5,"l":22993,"c":22993,"v":5.471}
{"ts":1659855720000,"o":22993,"h":22993.5,"l":22993,"c":22993,"v":6.284}
{"ts":1659855780000,"o":22993,"h":22993.5,"l":22993,"c":22993,"v":3.206}
{"ts":1659855840000,"o":22993,"h":22993.5,"l":22993,"c":22993.5,"v":5.712}
{"ts":1659855900000,"o":22993.5,"h":22997.5,"l":22993.5,"c":22997.5,"v":18.804}
{"ts":1659855960000,"o":22997.5,"h":22997.5,"l":22997,"c":22997,"v":8.869}
{"ts":1659856020000,"o":22997,"h":22997.5,"l":22990,"c":22990,"v":14.443}
{"ts":1659856080000,"o":22990,"h":22990.5,"l":22981.5,"c":22981.5,"v":27.985}
{"ts":1659856140000,"o":22981.5,"h":22986,"l":22981.5,"c":22985.5,"v":20.118}
{"ts":1659856200000,"o":22985.5,"h":22986,"l":22985.5,"c":22986,"v":3.421}
{"ts":1659856260000,"o":22986,"h":23000,"l":22985.5,"c":23000,"v":36.055}
{"ts":1659856320000,"o":23000,"h":23000,"l":22993,"c":22993,"v":11.178}
{"ts":1659856380000,"o":22993,"h":23001.5,"l":22993,"c":23001.5,"v":19.091}
{"ts":1659856440000,"o":23001.5,"h":23001.5,"l":22999.5,"c":22999.5,"v":4.272}
{"ts":1659856500000,"o":22999.5,"h":23000,"l":22998.5,"c":22998.5,"v":6.033}
{"ts":1659856560000,"o":22998.5,"h":22999,"l":22986,"c":22986.5,"v":19.926}
{"ts":1659856620000,"o":22986.5,"h":22992,"l":22986,"c":22991.5,"v":27.911}
{"ts":1659856680000,"o":22991.5,"h":22992,"l":22991.5,"c":22991.5,"v":8.884}
{"ts":1659856740000,"o":22991.5,"h":22992,"l":22985,"c":22985.5,"v":61.532}
{"ts":1659856800000,"o":22985.5,"h":22985.5,"l":22985,"c":22985,"v":5.452}
{"ts":1659856860000,"o":22985,"h":22994,"l":22985,"c":22994,"v":23.291}
{"ts":1659856920000,"o":22994,"h":22994,"l":22987,"c":22987,"v":7.815}
{"ts":1659856980000,"o":22987,"h":22988.5,"l":22987,"c":22988.5,"v":3.118}
{"ts":1659857040000,"o":22988.5,"h":22989.5,"l":22988.5,"c":22989.5,"v":12.359}
{"ts":1659857100000,"o":22989.5,"h":22995.5,"l":22989,"c":22995.5,"v":11.264}
{"ts":1659857160000,"o":22995.5,"h":22995.5,"l":22995,"c":22995.5,"v":9.101}
{"ts":1659857220000,"o":22995.5,"h":22995.5,"l":22989,"c":22989,"v":6.26}
{"ts":1659857280000,"o":22989,"h":22992.5,"l":22989,"c":22992.5,"v":38.095}
{"ts":1659857340000,"o":22992.5,"h":22992.5,"l":22992,"c":22992.5,"v":5.665}
{"ts":1659857400000,"o":22992.5,"h":22996,"l":22992,"c":22995.5,"v":7.791}
{"ts":1659857460000,"o":22995.5,"h":23002,"l":22995.5,"c":23002,"v":23.61}
{"ts":1659857520000,"o":23002,"h":23005,"l":22993,"c":22993,"v":28.167}
{"ts":1659857580000,"o":22993,"h":23005,"l":22993,"c":23005,"v":10.993}
{"ts":1659857640000,"o":23005,"h":23005,"l":23002,"c":23002,"v":7.881}
{"ts":1659857700000,"o":23002,"h":23002.5,"l":22997,"c":22997,"v":78.822}
{"ts":1659857760000,"o":22997,"h":22997.5,"l":22993,"c":22993,"v":21.146}
{"ts":1659857820000,"o":22993,"h":22995.5,"l":22990.5,"c":22995.5,"v":7.406}
{"ts":1659857880000,"o":22995.5,"h":22995.5,"l":22995,"c":22995,"v":8.376}
{"ts":1659857940000,"o":22995,"h":22997,"l":22995,"c":22997,"v":10.266}
{"ts":1659858000000,"o":22997,"h":23002,"l":22996.5,"c":23002,"v":16.992}
{"ts":1659858060000,"o":23002,"h":23002.5,"l":23002,"c":23002.5,"v":5.9}
{"ts":1659858120000,"o":23002.5,"h":23002.5,"l":23000,"c":23000,"v":20.967}
{"ts":1659858180000,"o":23000,"h":23000.5,"l":22991.5,"c":22991.5,"v":15.188}
{"ts":1659858240000,"o":22991.5,"h":22994.5,"l":22991,"c":22994.5,"v":11.337}
{"ts":1659858300000,"o":22994.5,"h":23000,"l":22994.5,"c":22999.5,"v":7.074}
{"ts":1659858360000,"o":22999.5,"h":23000,"l":22999.5,"c":23000,"v":8.744}
{"ts":1659858420000,"o":23000,"h":23015.5,"l":23000,"c":23015,"v":151.322}
{"ts":1659858480000,"o":23015,"h":23015.5,"l":23004.5,"c":23005,"v":35.429}
{"ts":1659858540000,"o":23005,"h":23010,"l":23004.5,"c":23009.5,"v":16.945}
{"ts":1659858600000,"o":23009.5,"h":23010,"l":23004.5,"c":23005,"v":41.689}
{"ts":1659858660000,"o":23005,"h":23005,"l":23002,"c":23005,"v":28.847}
{"ts":1659858720000,"o":23005,"h":23005,"l":23004.5,"c":23004.5,"v":5.958}
{"ts":1659858780000,"o":23004.5,"h":23005.5,"l":23004.5,"c":23005,"v":14.431}
{"ts":1659858840000,"o":23005,"h":23005.5,"l":22995,"c":22995,"v":54.975}
{"ts":1659858900000,"o":22995,"h":22995.5,"l":22984.5,"c":22984.5,"v":48.248}
{"ts":1659858960000,"o":22984.5,"h":22989.5,"l":22984.5,"c":22989.5,"v":15.564}
{"ts":1659859020000,"o":22989.5,"h":22989.5,"l":22989,"c":22989,"v":16.094}
{"ts":1659859080000,"o":22989,"h":22996.5,"l":22989,"c":22996.5,"v":17.876}
{"ts":1659859140000,"o":22996.5,"h":23002,"l":22994.5,"c":23001.5,"v":79.713}
{"ts":1659859200000,"o":23001.5,"h":23010,"l":23001.5,"c":23002,"v":40.274}
{"ts":1659859260000,"o":23002,"h":23002,"l":22984.5,"c":22985,"v":117.471}
{"ts":1659859320000,"o":22985,"h":22985,"l":22984.5,"c":22985,"v":29.748}
{"ts":1659859380000,"o":22985,"h":22986.5,"l":22980,"c":22986.5,"v":109.519}
{"ts":1659859440000,"o":22986.5,"h":23000,"l":22986,"c":22994.5,"v":32.841}
{"ts":1659859500000,"o":22994.5,"h":22995,"l":22986.5,"c":22987,"v":10.436}
{"ts":1659859560000,"o":22987,"h":22987,"l":22974.5,"c":22975.5,"v":55.317}
{"ts":1659859620000,"o":22975.5,"h":22980.5,"l":22975.5,"c":22980,"v":18.812}
{"ts":1659859680000,"o":22980,"h":22980.5,"l":22980,"c":22980,"v":52.82}
{"ts":1659859740000,"o":22980,"h":22980.5,"l":22951,"c":22959.5,"v":147.432}
{"ts":1659859800000,"o":22959.5,"h":22964,"l":22955.5,"c":22964,"v":137.385}
{"ts":1659859860000,"o":22964,"h":22977.5,"l":22963.5,"c":22977.5,"v":19.269}
{"ts":1659859920000,"o":22977.5,"h":22977.5,"l":22975,"c":22975.5,"v":15.186}
{"ts":1659859980000,"o":22975.5,"h":22975.5,"l":22966.5,"c":22967,"v":26.6}
{"ts":1659860040000,"o":22967,"h":22967,"l":22950,"c":22950,"v":65.665}
{"ts":1659860100000,"o":22950,"h":22957.5,"l":22949,"c":22954.5,"v":49.979}
{"ts":1659860160000,"o":22954.5,"h":22970,"l":22954.5,"c":22970,"v":21.142}
{"ts":1659860220000,"o":22970,"h":22970,"l":22968,"c":22968,"v":6.916}
{"ts":1659860280000,"o":22968,"h":22968.5,"l":22960.5,"c":22961,"v":17.445}
{"ts":1659860340000,"o":22961,"h":22965,"l":22960.5,"c":22965,"v":11.991}
{"ts":1659860400000,"o":22965,"h":22965.5,"l":22964.5,"c":22965.5,"v":11.862}
{"ts":1659860460000,"o":22965.5,"h":22965.5,"l":22965,"c":22965.5,"v":16.147}
{"ts":1659860520000,"o":22965.5,"h":22965.5,"l":22963.5,"c":22963.5,"v":4.098}
{"ts":1659860580000,"o":22963.5,"h":22967.5,"l":22963.5,"c":22967.5,"v":7.449}
{"ts":1659860640000,"o":22967.5,"h":22967.5,"l":22967,"c":22967,"v":8.111}
{"ts":1659860700000,"o":22967,"h":22967.5,"l":22967,"c":22967.5,"v":5.077}
{"ts":1659860760000,"o":22967.5,"h":22967.5,"l":22967,"c":22967,"v":3.834}
{"ts":1659860820000,"o":22967,"h":22967.5,"l":22967,"c":22967.5,"v":11.685}
{"ts":1659860880000,"o":22967.5,"h":22967.5,"l":22967,"c":22967.5,"v":13.446}
{"ts":1659860940000,"o":22967.5,"h":22968.5,"l":22967,"c":22968.5,"v":8.709}
{"ts":1659861000000,"o":22968.5,"h":22968.5,"l":22968,"c":22968,"v":9.182}
{"ts":1659861060000,"o":22968,"h":22972,"l":22968,"c":22972,"v":11.883}
{"ts":1659861120000,"o":22972,"h":22972.5,"l":22967.5,"c":22967.5,"v":13.98}
{"ts":1659861180000,"o":22967.5,"h":22968,"l":22955,"c":22955,"v":35.211}
{"ts":1659861240000,"o":22955,"h":22955.5,"l":22945.5,"c":22950.5,"v":60.289}
{"ts":1659861300000,"o":22950.5,"h":22951,"l":22943.5,"c":22943.5,"v":31.321}
{"ts":1659861360000,"o":22943.5,"h":22949,"l":22943.5,"c":22948.5,"v":25.113}
{"ts":1659861420000,"o":22948.5,"h":22949,"l":22948.5,"c":22949,"v":20.855}
{"ts":1659861480000,"o":22949,"h":22949,"l":22948.5,"c":22948.5,"v":16.208}
{"ts":1659861540000,"o":22948.5,"h":22949,"l":22948.5,"c":22948.5,"v":3.49}
{"ts":1659861600000,"o":22948.5,"h":22949,"l":22948.5,"c":22948.5,"v":23.423}
{"ts":1659861660000,"o":22948.5,"h":22949,"l":22948.5,"c":22949,"v":2.431}
{"ts":1659861720000,"o":22949,"h":22949,"l":22948.5,"c":22949,"v":6.004}
{"ts":1659861780000,"o":22949,"h":22950,"l":22948.5,"c":22948.5,"v":32.31}
{"ts":1659861840000,"o":22948.5,"h":22953.5,"l":22948.5,"c":22953,"v":31.04}
{"ts":1659861900000,"o":22953,"h":22953.5,"l":22950,"c":22950.5,"v":24.802}
{"ts":1659861960000,"o":22950.5,"h":22951,"l":22950.5,"c":22950.5,"v":12.317}
{"ts":1659862020000,"o":22950.5,"h":22952.5,"l":22950.5,"c":22952.5,"v":8.479}
{"ts":1659862080000,"o":22952.5,"h":22960,"l":22952.5,"c":22957,"v":79.293}
{"ts":1659862140000,"o":22957,"h":22961.5,"l":22957,"c":22961,"v":15.955}
{"ts":1659862200000,"o":22961,"h":22963,"l":22961,"c":22963,"v":22.302}
{"ts":1659862260000,"o":22963,"h":22963,"l":22961,"c":22962.5,"v":23.353}
{"ts":1659862320000,"o":22962.5,"h":22963,"l":22948,"c":22948,"v":32.811}
{"ts":1659862380000,"o":22948,"h":22949,"l":22948,"c":22948.5,"v":9.55}
{"ts":1659862440000,"o":22948.5,"h":22959.5,"l":22948.5,"c":22954,"v":10.903}
{"ts":1659862500000,"o":22954,"h":22954,"l":22937.5,"c":22938,"v":151.52}
{"ts":1659862560000,"o":22938,"h":22938,"l":22894,"c":22907.5,"v":645.844}
{"ts":1659862620000,"o":22907.5,"h":22915.5,"l":22907.5,"c":22915.5,"v":56.629}
{"ts":1659862680000,"o":22915.5,"h":22916,"l":22915,"c":22915.5,"v":45.532}
{"ts":1659862740000,"o":22915.5,"h":22916.5,"l":22915,"c":22916.5,"v":78.236}
{"ts":1659862800000,"o":22916.5,"h":22920.5,"l":22916,"c":22920,"v":65.102}
{"ts":1659862860000,"o":22920,"h":22925.5,"l":22920,"c":22920.5,"v":73.41}
{"ts":1659862920000,"o":22920.5,"h":22920.5,"l":22916,"c":22916.5,"v":41.162}
{"ts":1659862980000,"o":22916.5,"h":22917,"l":22916,"c":22916,"v":24.515}
{"ts":1659863040000,"o":22916,"h":22916.5,"l":22905,"c":22905,"v":83.57}
{"ts":1659863100000,"o":22905,"h":22917,"l":22888,"c":22913.5,"v":233.285}
{"ts":1659863160000,"o":22913.5,"h":22919,"l":22911.5,"c":22919,"v":58.256}
{"ts":1659863220000,"o":22919,"h":22922.5,"l":22916.5,"c":22922.5,"v":29.407}
{"ts":1659863280000,"o":22922.5,"h":22925,"l":22922,"c":22925,"v":25.006}
{"ts":1659863340000,"o":22925,"h":22933.5,"l":22924.5,"c":22933,"v":33.988}
{"ts":1659863400000,"o":22933,"h":22933.5,"l":22932.5,"c":22932.5,"v":47.87}
{"ts":1659863460000,"o":22932.5,"h":22933.5,"l":22932.5,"c":22933.5,"v":49.711}
{"ts":1659863520000,"o":22933.5,"h":22933.5,"l":22906,"c":22906,"v":48.856}
{"ts":1659863580000,"o":22906,"h":22909,"l":22906,"c":22908.5,"v":50.256}
{"ts":1659863640000,"o":22908.5,"h":22909,"l":22894.5,"c":22895,"v":90.131}
{"ts":1659863700000,"o":22895,"h":22907.5,"l":22882.5,"c":22901.5,"v":294.209}
{"ts":1659863760000,"o":22901.5,"h":22907,"l":22901.5,"c":22906.5,"v":26.983}
{"ts":1659863820000,"o":22906.5,"h":22923,"l":22906.5,"c":22923,"v":73.23}
{"ts":1659863880000,"o":22923,"h":22923,"l":22907,"c":22907.5,"v":51.834}
{"ts":1659863940000,"o":22907.5,"h":22915.5,"l":22907,"c":22913.5,"v":52.753}
{"ts":1659864000000,"o":22913.5,"h":22928,"l":22913.5,"c":22924,"v":52.909}
{"ts":1659864060000,"o":22924,"h":22942,"l":22924,"c":22940,"v":256.397}
{"ts":1659864120000,"o":22940,"h":22940.5,"l":22935,"c":22935,"v":19.459}
{"ts":1659864180000,"o":22935,"h":22935.5,"l":22930,"c":22933.5,"v":26.974}
{"ts":1659864240000,"o":22933.5,"h":22933.5,"l":22928,"c":22928,"v":15.815}
{"ts":1659864300000,"o":22928,"h":22928.5,"l":22926.5,"c":22926.5,"v":32.793}
{"ts":1659864360000,"o":22926.5,"h":22927,"l":22926.5,"c":22927,"v":11.304}
{"ts":1659864420000,"o":22927,"h":22932.5,"l":22926.5,"c":22932,"v":23.514}
{"ts":1659864480000,"o":22932,"h":22932.5,"l":22932,"c":22932,"v":13.071}
{"ts":1659864540000,"o":22932,"h":22938.5,"l":22932,"c":22938.5,"v":21.545}
{"ts":1659864600000,"o":22938.5,"h":22940,"l":22935,"c":22940,"v":50.139}
{"ts":1659864660000,"o":22940,"h":22941,"l":22939.5,"c":22940.5,"v":46.168}
{"ts":1659864720000,"o":22940.5,"h":22954,"l":22940.5,"c":22950.5,"v":73.293}
{"ts":1659864780000,"o":22950.5,"h":22962,"l":22950,"c":22961.5,"v":107.484}
{"ts":1659864840000,"o":22961.5,"h":22971,"l":22956.5,"c":22971,"v":132.261}
{"ts":1659864900000,"o":22971,"h":22971,"l":22960,"c":22963.5,"v":36.533}
{"ts":1659864960000,"o":22963.5,"h":22963.5,"l":22962,"c":22962.5,"v":24.578}
{"ts":1659865020000,"o":22962.5,"h":22964,"l":22955.5,"c":22955.5,"v":40.483}
{"ts":1659865080000,"o":22955.5,"h":22960.5,"l":22952,"c":22960.5,"v":8.503}
{"ts":1659865140000,"o":22960.5,"h":22960.5,"l":22950.5,"c":22951,"v":15.413}
{"ts":1659865200000,"o":22951,"h":22951,"l":22950.5,"c":22951,"v":6.407}
{"ts":1659865260000,"o":22951,"h":22951,"l":22945.5,"c":22945.5,"v":60.668}
{"ts":1659865320000,"o":22945.5,"h":22946,"l":22945,"c":22945,"v":68.867}
{"ts":1659865380000,"o":22945,"h":22945.5,"l":22942.5,"c":22942.5,"v":17.646}
{"ts":1659865440000,"o":22942.5,"h":22943,"l":22935,"c":22935,"v":27.13}
{"ts":1659865500000,"o":22935,"h":22948,"l":22935,"c":22947.5,"v":21.851}
{"ts":1659865560000,"o":22947.5,"h":22958,"l":22947.5,"c":22957.5,"v":65.78}
{"ts":1659865620000,"o":22957.5,"h":22958,"l":22956.5,"c":22956.5,"v":48.166}
{"ts":1659865680000,"o":22956.5,"h":22957,"l":22956.5,"c":22956.5,"v":7.76}
{"ts":1659865740000,"o":22956.5,"h":22957,"l":22956.5,"c":22957,"v":2.629}
{"ts":1659865800000,"o":22957,"h":22957,"l":22953,"c":22953.5,"v":16.184}
{"ts":1659865860000,"o":22953.5,"h":22953.5,"l":22951,"c":22951,"v":20.622}
{"ts":1659865920000,"o":22951,"h":22951.5,"l":22951,"c":22951.5,"v":6.681}
{"ts":1659865980000,"o":22951.5,"h":22956.5,"l":22951,"c":22956.5,"v":10.087}
{"ts":1659866040000,"o":22956.5,"h":22958.5,"l":22956.5,"c":22958.5,"v":9.437}
{"ts":1659866100000,"o":22958.5,"h":22958.5,"l":22958,"c":22958,"v":4.933}
{"ts":1659866160000,"o":22958,"h":22969.5,"l":22958,"c":22969,"v":38.598}
{"ts":1659866220000,"o":22969,"h":22970,"l":22969,"c":22970,"v":62.905}
{"ts":1659866280000,"o":22970,"h":22970,"l":22969.5,"c":22969.5,"v":11.809}
{"ts":1659866340000,"o":22969.5,"h":22970,"l":22969.5,"c":22970,"v":11.114}
{"ts":1659866400000,"o":22970,"h":22970,"l":22964,"c":22966,"v":57.14}
{"ts":1659866460000,"o":22966,"h":22966,"l":22965.5,"c":22966,"v":8.103}
{"ts":1659866520000,"o":22966,"h":22966,"l":22965.5,"c":22965.5,"v":8.614}
{"ts":1659866580000,"o":22965.5,"h":22966,"l":22965.5,"c":22965.5,"v":5.416}
{"ts":1659866640000,"o":22965.5,"h":22966,"l":22957.5,"c":22957.5,"v":15.938}
{"ts":1659866700000,"o":22957.5,"h":22958,"l":22957.5,"c":22958,"v":11.86}
{"ts":1659866760000,"o":22958,"h":22958,"l":22957.5,"c":22958,"v":6.305}
{"ts":1659866820000,"o":22958,"h":22958,"l":22957.5,"c":22957.5,"v":6.314}
{"ts":1659866880000,"o":22957.5,"h":22962.5,"l":22957.5,"c":22962,"v":22.392}
{"ts":1659866940000,"o":22962,"h":22962.5,"l":22962,"c":22962,"v":4.825}
{"ts":1659867000000,"o":22962,"h":22962.5,"l":22962,"c":22962.5,"v":4.1}
{"ts":1659867060000,"o":22962.5,"h":22962.5,"l":22962,"c":22962,"v":13.903}
{"ts":1659867120000,"o":22962,"h":22962.5,"l":22952,"c":22958.5,"v":19.492}
{"ts":1659867180000,"o":22958.5,"h":22963,"l":22958.5,"c":22963,"v":7.487}
{"ts":1659867240000,"o":22963,"h":22963,"l":22962.5,"c":22963,"v":8.75}
{"ts":1659867300000,"o":22963,"h":22982.5,"l":22962.5,"c":22982.5,"v":207.461}
{"ts":1659867360000,"o":22982.5,"h":22983.5,"l":22982.5,"c":22983,"v":40.5}
{"ts":1659867420000,"o":22983,"h":22990,"l":22983,"c":22985.5,"v":83.023}
{"ts":1659867480000,"o":22985.5,"h":22985.5,"l":22985,"c":22985,"v":26.715}
{"ts":1659867540000,"o":22985,"h":22985.5,"l":22985,"c":22985,"v":21.643}
{"ts":1659867600000,"o":22985,"h":22991,"l":22985,"c":22990,"v":44.262}
{"ts":1659867660000,"o":22990,"h":22990.5,"l":22990,"c":22990.5,"v":18.876}
{"ts":1659867720000,"o":22990.5,"h":22990.5,"l":22983,"c":22983,"v":16.417}
{"ts":1659867780000,"o":22983,"h":22993,"l":22983,"c":22990,"v":32.557}
{"ts":1659867840000,"o":22990,"h":22990.5,"l":22984.5,"c":22986.5,"v":51.351}
{"ts":1659867900000,"o":22986.5,"h":22987.5,"l":22986.5,"c":22987,"v":15.335}
{"ts":1659867960000,"o":22987,"h":22992.5,"l":22987,"c":22992,"v":29.588}
{"ts":1659868020000,"o":22992,"h":22993.5,"l":22992,"c":22993,"v":14.362}
{"ts":1659868080000,"o":22993,"h":22993.5,"l":22990,"c":22990,"v":16.842}
{"ts":1659868140000,"o":22990,"h":22990.5,"l":22989.5,"c":22989.5,"v":14.678}
{"ts":1659868200000,"o":22989.5,"h":22998,"l":22989.5,"c":22995,"v":93.315}
{"ts":1659868260000,"o":22995,"h":23000,"l":22992,"c":22992.5,"v":115.528}
{"ts":1659868320000,"o":22992.5,"h":22992.5,"l":22992,"c":22992,"v":7.114}
{"ts":1659868380000,"o":22992,"h":22992.5,"l":22992,"c":22992,"v":6.181}
{"ts":1659868440000,"o":22992,"h":22992.5,"l":22992,"c":22992.5,"v":16.959}
{"ts":1659868500000,"o":22992.5,"h":22992.5,"l":22992,"c":22992.5,"v":23.731}
{"ts":1659868560000,"o":22992.5,"h":22992.5,"l":22987,"c":22987.5,"v":14.234}
{"ts":1659868620000,"o":22987.5,"h":22987.5,"l":22987,"c":22987,"v":17.776}
{"ts":1659868680000,"o":22987,"h":22987.5,"l":22986,"c":22986,"v":12.027}
{"ts":1659868740000,"o":22986,"h":22986.5,"l":22986,"c":22986.5,"v":17.888}
{"ts":1659868800000,"o":22986.5,"h":22986.5,"l":22984.5,"c":22984.5,"v":13.192}
{"ts":1659868860000,"o":22984.5,"h":22985,"l":22984.5,"c":22984.5,"v":5.918}
{"ts":1659868920000,"o":22984.5,"h":22985,"l":22980,"c":22980,"v":35.112}
{"ts":1659868980000,"o":22980,"h":22980.5,"l":22976,"c":22976,"v":51.421}
{"ts":1659869040000,"o":22976,"h":22976.5,"l":22976,"c":22976,"v":16.62}
{"ts":1659869100000,"o":22976,"h":22984,"l":22971.5,"c":22984,"v":101.45}
{"ts":1659869160000,"o":22984,"h":22984,"l":22983.5,"c":22983.5,"v":4.76}
{"ts":1659869220000,"o":22983.5,"h":22984,"l":22983.5,"c":22984,"v":17.884}
{"ts":1659869280000,"o":22984,"h":22989,"l":22983.5,"c":22988.5,"v":14.729}
{"ts":1659869340000,"o":22988.5,"h":22989,"l":22979.5,"c":22981,"v":48.774}
{"ts":1659869400000,"o":22981,"h":22983.5,"l":22981,"c":22983.5,"v":6.345}
{"ts":1659869460000,"o":22983.5,"h":22983.5,"l":22981,"c":22981,"v":42.229}
{"ts":1659869520000,"o":22981,"h":22981.5,"l":22981,"c":22981,"v":3.426}
{"ts":1659869580000,"o":22981,"h":22981.5,"l":22976,"c":22976,"v":10.212}
{"ts":1659869640000,"o":22976,"h":22976.5,"l":22976,"c":22976,"v":10.585}
{"ts":1659869700000,"o":22976,"h":22976.5,"l":22976,"c":22976,"v":7.004}
{"ts":1659869760000,"o":22976,"h":22988.5,"l":22976,"c":22988.5,"v":10.845}
{"ts":1659869820000,"o":22988.5,"h":22988.5,"l":22988,"c":22988,"v":8.026}
{"ts":1659869880000,"o":22988,"h":22991.5,"l":22988,"c":22990,"v":57.101}
{"ts":1659869940000,"o":22990,"h":22990,"l":22988,"c":22988.5,"v":15.124}
{"ts":1659870000000,"o":22988.5,"h":22988.5,"l":22987.5,"c":22987.5,"v":19.918}
{"ts":1659870060000,"o":22987.5,"h":22988,"l":22987,"c":22987,"v":3.618}
{"ts":1659870120000,"o":22987,"h":22987.5,"l":22987,"c":22987.5,"v":2.893}
{"ts":1659870180000,"o":22987.5,"h":22987.5,"l":22987,"c":22987.5,"v":4.481}
{"ts":1659870240000,"o":22987.5,"h":22992.5,"l":22987,"c":22992,"v":12.95}
{"ts":1659870300000,"o":22992,"h":22995,"l":22992,"c":22992,"v":21.009}
{"ts":1659870360000,"o":22992,"h":22992.5,"l":22983.5,"c":22984,"v":18.677}
{"ts":1659870420000,"o":22984,"h":22984,"l":22983.5,"c":22983.5,"v":28.352}
{"ts":1659870480000,"o":22983.5,"h":22984,"l":22982,"c":22982,"v":17.272}
{"ts":1659870540000,"o":22982,"h":22985,"l":22982,"c":22984.5,"v":2.73}
{"ts":1659870600000,"o":22984.5,"h":22989.5,"l":22984.5,"c":22989,"v":15.593}
{"ts":1659870660000,"o":22989,"h":22989.5,"l":22989,"c":22989,"v":6.704}
{"ts":1659870720000,"o":22989,"h":22989.5,"l":22989,"c":22989,"v":6.965}
{"ts":1659870780000,"o":22989,"h":22989.5,"l":22987,"c":22987.5,"v":16.318}
{"ts":1659870840000,"o":22987.5,"h":22987.5,"l":22987,"c":22987.5,"v":6.427}
{"ts":1659870900000,"o":22987.5,"h":22987.5,"l":22987,"c":22987,"v":8.293}
{"ts":1659870960000,"o":22987,"h":22987.5,"l":22984.5,"c":22984.5,"v":7.67}
{"ts":1659871020000,"o":22984.5,"h":22984.5,"l":22974.5,"c":22975.5,"v":24.673}
{"ts":1659871080000,"o":22975.5,"h":22976,"l":22974.5,"c":22974.5,"v":33.846}
{"ts":1659871140000,"o":22974.5,"h":22975,"l":22960.5,"c":22965,"v":74.942}
{"ts":1659871200000,"o":22965,"h":22966,"l":22962.5,"c":22963,"v":11.461}
{"ts":1659871260000,"o":22963,"h":22963,"l":22955,"c":22955.5,"v":219.143}
{"ts":1659871320000,"o":22955.5,"h":22955.5,"l":22955,"c":22955,"v":47.023}
{"ts":1659871380000,"o":22955,"h":22955.5,"l":22955,"c":22955.5,"v":31.793}
{"ts":1659871440000,"o":22955.5,"h":22959,"l":22955,"c":22959,"v":76.348}
{"ts":1659871500000,"o":22959,"h":22959,"l":22943.5,"c":22945.5,"v":161.183}
{"ts":1659871560000,"o":22945.5,"h":22951.5,"l":22945.5,"c":22951.5,"v":26.868}
{"ts":1659871620000,"o":22951.5,"h":22957.5,"l":22951,"c":22957,"v":25.084}
{"ts":1659871680000,"o":22957,"h":22957.5,"l":22957,"c":22957,"v":15.672}
{"ts":1659871740000,"o":22957,"h":22957.5,"l":22951,"c":22951.5,"v":28.634}
{"ts":1659871800000,"o":22951.5,"h":22951.5,"l":22950,"c":22950,"v":19.062}
{"ts":1659871860000,"o":22950,"h":22952.5,"l":22950,"c":22952,"v":13.799}
{"ts":1659871920000,"o":22952,"h":22957,"l":22952,"c":22957,"v":10.432}
{"ts":1659871980000,"o":22957,"h":22957,"l":22956.5,"c":22957,"v":6.707}
{"ts":1659872040000,"o":22957,"h":22957,"l":22954,"c":22954.5,"v":11.349}
{"ts":1659872100000,"o":22954.5,"h":22954.5,"l":22954,"c":22954,"v":9.295}
{"ts":1659872160000,"o":22954,"h":22956.5,"l":22954,"c":22956.5,"v":6.192}
{"ts":1659872220000,"o":22956.5,"h":22963.5,"l":22956.5,"c":22963,"v":16.178}
{"ts":1659872280000,"o":22963,"h":22970.5,"l":22963,"c":22970,"v":101.362}
{"ts":1659872340000,"o":22970,"h":22971,"l":22970,"c":22970.5,"v":79.024}
{"ts":1659872400000,"o":22970.5,"h":22970.5,"l":22970,"c":22970,"v":32.28}
{"ts":1659872460000,"o":22970,"h":22970.5,"l":22967,"c":22967,"v":10.124}
{"ts":1659872520000,"o":22967,"h":22967.5,"l":22967,"c":22967.5,"v":7.644}
{"ts":1659872580000,"o":22967.5,"h":22967.5,"l":22967,"c":22967.5,"v":16.374}
{"ts":1659872640000,"o":22967.5,"h":22967.5,"l":22967,"c":22967,"v":9.2}
{"ts":1659872700000,"o":22967,"h":22968,"l":22967,"c":22967.5,"v":4.8}
{"ts":1659872760000,"o":22967.5,"h":23049,"l":22967.5,"c":23027,"v":710.827}
{"ts":1659872820000,"o":23027,"h":23027,"l":22989.5,"c":23001.5,"v":250.662}
{"ts":1659872880000,"o":23001.5,"h":23002,"l":22992,"c":22992.5,"v":62.475}
{"ts":1659872940000,"o":22992.5,"h":23016.5,"l":22992.5,"c":23008,"v":113.879}
{"ts":1659873000000,"o":23008,"h":23025,"l":23008,"c":23025,"v":75.867}
{"ts":1659873060000,"o":23025,"h":23025.5,"l":23015,"c":23019,"v":68.062}
{"ts":1659873120000,"o":23019,"h":23019.5,"l":23007,"c":23014.5,"v":57.051}
{"ts":1659873180000,"o":23014.5,"h":23024,"l":23014.5,"c":23022,"v":52.996}
{"ts":1659873240000,"o":23022,"h":23028,"l":23021.5,"c":23028,"v":46.395}
{"ts":1659873300000,"o":23028,"h":23028,"l":23021.5,"c":23024.5,"v":34.408}
{"ts":1659873360000,"o":23024.5,"h":23025,"l":23021.5,"c":23024.5,"v":16.746}
{"ts":1659873420000,"o":23024.5,"h":23025,"l":23024.5,"c":23024.5,"v":24.228}
{"ts":1659873480000,"o":23024.5,"h":23025,"l":23017,"c":23017,"v":43.557}
{"ts":1659873540000,"o":23017,"h":23025,"l":23017,"c":23024.5,"v":20.401}
{"ts":1659873600000,"o":23024.5,"h":23049.5,"l":23024.5,"c":23049.5,"v":190.038}
{"ts":1659873660000,"o":23049.5,"h":23080.5,"l":23047,"c":23079.5,"v":533.602}
{"ts":1659873720000,"o":23079.5,"h":23084.5,"l":23079.5,"c":23082,"v":110.215}
{"ts":1659873780000,"o":23082,"h":23127.5,"l":23081.5,"c":23100,"v":547.141}
{"ts":1659873840000,"o":23100,"h":23119,"l":23094,"c":23117.5,"v":193.681}
{"ts":1659873900000,"o":23117.5,"h":23146,"l":23082.5,"c":23089,"v":650.182}
{"ts":1659873960000,"o":23089,"h":23090,"l":23067,"c":23089.5,"v":260.361}
{"ts":1659874020000,"o":23089.5,"h":23090,"l":23067,"c":23069.5,"v":159.494}
{"ts":1659874080000,"o":23069.5,"h":23084,"l":23069.5,"c":23084,"v":75.941}
{"ts":1659874140000,"o":23084,"h":23084,"l":23078.5,"c":23079,"v":41.752}
{"ts":1659874200000,"o":23079,"h":23079,"l":23064,"c":23077,"v":51.287}
{"ts":1659874260000,"o":23077,"h":23088.5,"l":23073,"c":23073.5,"v":83.844}
{"ts":1659874320000,"o":23073.5,"h":23078.5,"l":23069.5,"c":23076.5,"v":52.907}
{"ts":1659874380000,"o":23076.5,"h":23088,"l":23076.5,"c":23079.5,"v":59.867}
{"ts":1659874440000,"o":23079.5,"h":23093.5,"l":23079.5,"c":23092,"v":87.301}
{"ts":1659874500000,"o":23092,"h":23099,"l":23091,"c":23099,"v":77.698}
{"ts":1659874560000,"o":23099,"h":23100,"l":23091,"c":23091,"v":53.067}
{"ts":1659874620000,"o":23091,"h":23091,"l":23075,"c":23075.5,"v":118.182}
{"ts":1659874680000,"o":23075.5,"h":23075.5,"l":23066.5,"c":23066.5,"v":62.515}
{"ts":1659874740000,"o":23066.5,"h":23067,"l":23062.5,"c":23062.5,"v":42.883}
{"ts":1659874800000,"o":23062.5,"h":23063,"l":23025.5,"c":23037,"v":420.757}
{"ts":1659874860000,"o":23037,"h":23053,"l":23037,"c":23052.5,"v":41.328}
{"ts":1659874920000,"o":23052.5,"h":23063.5,"l":23052.5,"c":23063,"v":40.718}
{"ts":1659874980000,"o":23063,"h":23063.5,"l":23057,"c":23062,"v":28.812}
{"ts":1659875040000,"o":23062,"h":23070,"l":23061.5,"c":23070,"v":61.816}
{"ts":1659875100000,"o":23070,"h":23078,"l":23064.5,"c":23068,"v":35.229}
{"ts":1659875160000,"o":23068,"h":23068,"l":23067.5,"c":23067.5,"v":10.137}
{"ts":1659875220000,"o":23067.5,"h":23067.5,"l":23055,"c":23057.5,"v":35.514}
{"ts":1659875280000,"o":23057.5,"h":23058,"l":23048,"c":23048,"v":69.302}
{"ts":1659875340000,"o":23048,"h":23055,"l":23046.5,"c":23054.5,"v":67.851}
{"ts":1659875400000,"o":23054.5,"h":23056,"l":23052.5,"c":23056,"v":57.815}
{"ts":1659875460000,"o":23056,"h":23058.5,"l":23052.5,"c":23053,"v":27.956}
{"ts":1659875520000,"o":23053,"h":23053,"l":23044.5,"c":23044.5,"v":76.775}
{"ts":1659875580000,"o":23044.5,"h":23053.5,"l":23044.5,"c":23050.5,"v":20.499}
{"ts":1659875640000,"o":23050.5,"h":23051,"l":23044,"c":23049,"v":22.441}
{"ts":1659875700000,"o":23049,"h":23056.5,"l":23049,"c":23056,"v":20.068}
{"ts":1659875760000,"o":23056,"h":23059,"l":23056,"c":23059,"v":34.706}
{"ts":1659875820000,"o":23059,"h":23070,"l":23058.5,"c":23069.5,"v":162.686}
{"ts":1659875880000,"o":23069.5,"h":23070,"l":23060.5,"c":23062,"v":51.501}
{"ts":1659875940000,"o":23062,"h":23062.5,"l":23062,"c":23062.5,"v":19.932}
{"ts":1659876000000,"o":23062.5,"h":23062.5,"l":23056,"c":23056.5,"v":23.854}
{"ts":1659876060000,"o":23056.5,"h":23056.5,"l":23056,"c":23056.5,"v":8.435}
{"ts":1659876120000,"o":23056.5,"h":23056.5,"l":23054.5,"c":23054.5,"v":10.992}
{"ts":1659876180000,"o":23054.5,"h":23062,"l":23054.5,"c":23061.5,"v":21.947}
{"ts":1659876240000,"o":23061.5,"h":23077,"l":23061.5,"c":23077,"v":52.972}
{"ts":1659876300000,"o":23077,"h":23077,"l":23065.5,"c":23065.5,"v":21.867}
{"ts":1659876360000,"o":23065.5,"h":23066,"l":23056,"c":23065.5,"v":31.267}
{"ts":1659876420000,"o":23065.5,"h":23066,"l":23065,"c":23066,"v":20.926}
{"ts":1659876480000,"o":23066,"h":23074.5,"l":23065.5,"c":23074,"v":33.298}
{"ts":1659876540000,"o":23074,"h":23079,"l":23074,"c":23078.5,"v":39.647}
{"ts":1659876600000,"o":23078.5,"h":23092,"l":23078,"c":23091.5,"v":121.783}
{"ts":1659876660000,"o":23091.5,"h":23125,"l":23091.5,"c":23111.5,"v":403.346}
{"ts":1659876720000,"o":23111.5,"h":23115.5,"l":23100,"c":23109,"v":43.728}
{"ts":1659876780000,"o":23109,"h":23109.5,"l":23100,"c":23100,"v":31.747}
{"ts":1659876840000,"o":23100,"h":23105,"l":23097,"c":23104.5,"v":31.323}
{"ts":1659876900000,"o":23104.5,"h":23107,"l":23103,"c":23103,"v":22.573}
{"ts":1659876960000,"o":23103,"h":23103.5,"l":23103,"c":23103.5,"v":16.148}
{"ts":1659877020000,"o":23103.5,"h":23115,"l":23102.5,"c":23102.5,"v":50.961}
{"ts":1659877080000,"o":23102.5,"h":23113.5,"l":23102.5,"c":23113.5,"v":63.335}
{"ts":1659877140000,"o":23113.5,"h":23113.5,"l":23104,"c":23104.5,"v":14.836}
{"ts":1659877200000,"o":23104.5,"h":23122,"l":23104,"c":23119.5,"v":146.353}
{"ts":1659877260000,"o":23119.5,"h":23137,"l":23119.5,"c":23122.5,"v":207.287}
{"ts":1659877320000,"o":23122.5,"h":23128.5,"l":23122.5,"c":23128.5,"v":66.894}
{"ts":1659877380000,"o":23128.5,"h":23167,"l":23128,"c":23150,"v":379.483}
{"ts":1659877440000,"o":23150,"h":23150.5,"l":23129,"c":23129,"v":89.753}
{"ts":1659877500000,"o":23129,"h":23143,"l":23129,"c":23143,"v":99.473}
{"ts":1659877560000,"o":23143,"h":23143,"l":23137.5,"c":23137.5,"v":30.588}
{"ts":1659877620000,"o":23137.5,"h":23148,"l":23137.5,"c":23142,"v":61.814}
{"ts":1659877680000,"o":23142,"h":23142.5,"l":23117.5,"c":23117.5,"v":114.863}
{"ts":1659877740000,"o":23117.5,"h":23118,"l":23114.5,"c":23117.5,"v":87.259}
{"ts":1659877800000,"o":23117.5,"h":23133,"l":23117.5,"c":23125,"v":57.522}
{"ts":1659877860000,"o":23125,"h":23125.5,"l":23125,"c":23125,"v":21.476}
{"ts":1659877920000,"o":23125,"h":23125,"l":23120,"c":23120.5,"v":96.169}
{"ts":1659877980000,"o":23120.5,"h":23128,"l":23120,"c":23127.5,"v":20.901}
{"ts":1659878040000,"o":23127.5,"h":23139,"l":23127.5,"c":23139,"v":83.886}
{"ts":1659878100000,"o":23139,"h":23153,"l":23134.5,"c":23135,"v":148.375}
{"ts":1659878160000,"o":23135,"h":23135,"l":23113,"c":23113.5,"v":62.78}
{"ts":1659878220000,"o":23113.5,"h":23128,"l":23113,"c":23120.5,"v":87.533}
{"ts":1659878280000,"o":23120.5,"h":23124,"l":23120,"c":23124,"v":53.349}
{"ts":1659878340000,"o":23124,"h":23124,"l":23120.5,"c":23121,"v":17.534}
{"ts":1659878400000,"o":23121,"h":23138,"l":23120.5,"c":23137.5,"v":62.155}
{"ts":1659878460000,"o":23137.5,"h":23138,"l":23137.5,"c":23138,"v":18.312}
{"ts":1659878520000,"o":23138,"h":23138,"l":23128,"c":23132.5,"v":103.558}
{"ts":1659878580000,"o":23132.5,"h":23145,"l":23132.5,"c":23139,"v":65.716}
{"ts":1659878640000,"o":23139,"h":23143.5,"l":23133,"c":23140.5,"v":30.582}
{"ts":1659878700000,"o":23140.5,"h":23187,"l":23135,"c":23159.5,"v":454.262}
{"ts":1659878760000,"o":23159.5,"h":23159.5,"l":23141.5,"c":23144,"v":154.898}
{"ts":1659878820000,"o":23144,"h":23144,"l":23137,"c":23139,"v":106.982}
{"ts":1659878880000,"o":23139,"h":23139,"l":23137,"c":23137,"v":56.475}
{"ts":1659878940000,"o":23137,"h":23140,"l":23137,"c":23139.5,"v":73.504}
{"ts":1659879000000,"o":23139.5,"h":23142,"l":23139.5,"c":23142,"v":42.621}
{"ts":1659879060000,"o":23142,"h":23142,"l":23141.5,"c":23142,"v":28.686}
{"ts":1659879120000,"o":23142,"h":23142,"l":23139.5,"c":23139.5,"v":21.791}
{"ts":1659879180000,"o":23139.5,"h":23140,"l":23139.5,"c":23139.5,"v":25.031}
{"ts":1659879240000,"o":23139.5,"h":23140,"l":23132,"c":23132.5,"v":101.457}
{"ts":1659879300000,"o":23132.5,"h":23132.5,"l":23131.5,"c":23131.5,"v":51.084}
{"ts":1659879360000,"o":23131.5,"h":23146,"l":23131.5,"c":23146,"v":26.391}
{"ts":1659879420000,"o":23146,"h":23146,"l":23145,"c":23145.5,"v":19.345}
{"ts":1659879480000,"o":23145.5,"h":23145.5,"l":23145,"c":23145,"v":40.408}
{"ts":1659879540000,"o":23145,"h":23145.5,"l":23139.5,"c":23139.5,"v":32.653}
{"ts":1659879600000,"o":23139.5,"h":23140,"l":23131,"c":23136,"v":31.677}
{"ts":1659879660000,"o":23136,"h":23136,"l":23135.5,"c":23135.5,"v":18.451}
{"ts":1659879720000,"o":23135.5,"h":23136,"l":23127.5,"c":23127.5,"v":47.766}
{"ts":1659879780000,"o":23127.5,"h":23134.5,"l":23127.5,"c":23129,"v":86.961}
{"ts":1659879840000,"o":23129,"h":23129,"l":23125,"c":23125.5,"v":30.161}
{"ts":1659879900000,"o":23125.5,"h":23126,"l":23125.5,"c":23126,"v":69.783}
{"ts":1659879960000,"o":23126,"h":23126,"l":23125.5,"c":23126,"v":25.854}
{"ts":1659880020000,"o":23126,"h":23126,"l":23125.5,"c":23126,"v":35.672}
{"ts":1659880080000,"o":23126,"h":23136,"l":23125.5,"c":23134.5,"v":22.702}
{"ts":1659880140000,"o":23134.5,"h":23134.5,"l":23134,"c":23134.5,"v":8.931}
{"ts":1659880200000,"o":23134.5,"h":23134.5,"l":23134,"c":23134.5,"v":6.662}
{"ts":1659880260000,"o":23134.5,"h":23134.5,"l":23132.5,"c":23132.5,"v":49.895}
{"ts":1659880320000,"o":23132.5,"h":23133,"l":23130,"c":23130,"v":41.198}
{"ts":1659880380000,"o":23130,"h":23130.5,"l":23130,"c":23130.5,"v":19.702}
{"ts":1659880440000,"o":23130.5,"h":23135,"l":23130,"c":23135,"v":15.602}
{"ts":1659880500000,"o":23135,"h":23136.5,"l":23134.5,"c":23136,"v":14.09}
{"ts":1659880560000,"o":23136,"h":23136,"l":23135.5,"c":23136,"v":43.015}
{"ts":1659880620000,"o":23136,"h":23138.5,"l":23135.5,"c":23138.5,"v":28.49}
{"ts":1659880680000,"o":23138.5,"h":23144,"l":23138,"c":23140.5,"v":56.002}
{"ts":1659880740000,"o":23140.5,"h":23145.5,"l":23140.5,"c":23145,"v":21.771}
{"ts":1659880800000,"o":23145,"h":23157,"l":23145,"c":23153,"v":103.579}
{"ts":1659880860000,"o":23153,"h":23158.5,"l":23152.5,"c":23155.5,"v":114.458}
{"ts":1659880920000,"o":23155.5,"h":23156,"l":23155.5,"c":23155.5,"v":20.06}
{"ts":1659880980000,"o":23155.5,"h":23155.5,"l":23145.5,"c":23148.5,"v":21.986}
{"ts":1659881040000,"o":23148.5,"h":23155,"l":23148.5,"c":23154,"v":47.173}
{"ts":1659881100000,"o":23154,"h":23154.5,"l":23140.5,"c":23142.5,"v":17.581}
{"ts":1659881160000,"o":23142.5,"h":23143,"l":23142.5,"c":23142.5,"v":10.079}
{"ts":1659881220000,"o":23142.5,"h":23143,"l":23130.5,"c":23130.5,"v":116.159}
{"ts":1659881280000,"o":23130.5,"h":23137,"l":23130.5,"c":23137,"v":30.089}
{"ts":1659881340000,"o":23137,"h":23138.5,"l":23136,"c":23136,"v":11.888}
{"ts":1659881400000,"o":23136,"h":23142,"l":23136,"c":23142,"v":16.006}
{"ts":1659881460000,"o":23142,"h":23142,"l":23131.5,"c":23131.5,"v":17.58}
{"ts":1659881520000,"o":23131.5,"h":23132,"l":23131.5,"c":23131.5,"v":12.2}
{"ts":1659881580000,"o":23131.5,"h":23140.5,"l":23131.5,"c":23132.5,"v":21.456}
{"ts":1659881640000,"o":23132.5,"h":23139.5,"l":23132,"c":23139.5,"v":26.614}
{"ts":1659881700000,"o":23139.5,"h":23139.5,"l":23131,"c":23131,"v":20.911}
{"ts":1659881760000,"o":23131,"h":23131.5,"l":23116,"c":23123,"v":116.13}
{"ts":1659881820000,"o":23123,"h":23130,"l":23115.5,"c":23115.5,"v":71.19}
{"ts":1659881880000,"o":23115.5,"h":23118,"l":23101,"c":23106,"v":176.933}
{"ts":1659881940000,"o":23106,"h":23112,"l":23106,"c":23111.5,"v":39.084}
{"ts":1659882000000,"o":23111.5,"h":23115.5,"l":23111.5,"c":23115,"v":26.073}
{"ts":1659882060000,"o":23115,"h":23115.5,"l":23111,"c":23111.5,"v":23.035}
{"ts":1659882120000,"o":23111.5,"h":23111.5,"l":23102,"c":23106,"v":85.889}
{"ts":1659882180000,"o":23106,"h":23108.5,"l":23106,"c":23106,"v":38.714}
{"ts":1659882240000,"o":23106,"h":23117.5,"l":23106,"c":23112.5,"v":50.576}
{"ts":1659882300000,"o":23112.5,"h":23113,"l":23107.5,"c":23110,"v":35.569}
{"ts":1659882360000,"o":23110,"h":23110,"l":23081.5,"c":23083.5,"v":193.742}
{"ts":1659882420000,"o":23083.5,"h":23084,"l":23076,"c":23077.5,"v":124.128}
{"ts":1659882480000,"o":23077.5,"h":23078,"l":23077,"c":23077,"v":31.797}
{"ts":1659882540000,"o":23077,"h":23093.5,"l":23077,"c":23083.5,"v":61.273}
{"ts":1659882600000,"o":23083.5,"h":23084,"l":23074,"c":23077.5,"v":124.362}
{"ts":1659882660000,"o":23077.5,"h":23077.5,"l":23066,"c":23068.5,"v":211.027}
{"ts":1659882720000,"o":23068.5,"h":23068.5,"l":23068,"c":23068.5,"v":16.534}
{"ts":1659882780000,"o":23068.5,"h":23068.5,"l":23040,"c":23048,"v":239.698}
{"ts":1659882840000,"o":23048,"h":23068.5,"l":23047.5,"c":23068.5,"v":136.485}
{"ts":1659882900000,"o":23068.5,"h":23068.5,"l":23066,"c":23066,"v":18.688}
{"ts":1659882960000,"o":23066,"h":23075.5,"l":23066,"c":23075,"v":76.706}
{"ts":1659883020000,"o":23075,"h":23075.5,"l":23073.5,"c":23074,"v":73.834}
{"ts":1659883080000,"o":23074,"h":23075,"l":23073.5,"c":23074.5,"v":12.844}
{"ts":1659883140000,"o":23074.5,"h":23085,"l":23074.5,"c":23085,"v":64.993}
{"ts":1659883200000,"o":23085,"h":23109,"l":23084.5,"c":23103.5,"v":142.143}
{"ts":1659883260000,"o":23103.5,"h":23105,"l":23095.5,"c":23105,"v":32.564}
{"ts":1659883320000,"o":23105,"h":23105,"l":23097.5,"c":23098.5,"v":32.349}
{"ts":1659883380000,"o":23098.5,"h":23105,"l":23098,"c":23103.5,"v":56.344}
{"ts":1659883440000,"o":23103.5,"h":23104.5,"l":23103.5,"c":23104.5,"v":21.252}
{"ts":1659883500000,"o":23104.5,"h":23104.5,"l":23102.5,"c":23102.5,"v":36.19}
{"ts":1659883560000,"o":23102.5,"h":23103,"l":23094,"c":23094,"v":24.471}
{"ts":1659883620000,"o":23094,"h":23094.5,"l":23093.5,"c":23093.5,"v":15.246}
{"ts":1659883680000,"o":23093.5,"h":23117.5,"l":23093.5,"c":23111.5,"v":58.574}
{"ts":1659883740000,"o":23111.5,"h":23112,"l":23106.5,"c":23106.5,"v":30.181}
{"ts":1659883800000,"o":23106.5,"h":23109.5,"l":23106.5,"c":23109.5,"v":13.105}
{"ts":1659883860000,"o":23109.5,"h":23109.5,"l":23107,"c":23107,"v":22.174}
{"ts":1659883920000,"o":23107,"h":23108,"l":23107,"c":23107.5,"v":12.241}
{"ts":1659883980000,"o":23107.5,"h":23112,"l":23107.5,"c":23109.5,"v":21.998}
{"ts":1659884040000,"o":23109.5,"h":23116,"l":23109,"c":23115.5,"v":16.161}
{"ts":1659884100000,"o":23115.5,"h":23116,"l":23110,"c":23110,"v":27.804}
{"ts":1659884160000,"o":23110,"h":23110.5,"l":23108.5,"c":23108.5,"v":15.141}
{"ts":1659884220000,"o":23108.5,"h":23109,"l":23100,"c":23100,"v":34.87}
{"ts":1659884280000,"o":23100,"h":23104.5,"l":23100,"c":23101.5,"v":16.775}
{"ts":1659884340000,"o":23101.5,"h":23102,"l":23100.5,"c":23101,"v":14.516}
{"ts":1659884400000,"o":23101,"h":23102.5,"l":23100.5,"c":23102,"v":6.571}
{"ts":1659884460000,"o":23102,"h":23102.5,"l":23093,"c":23093,"v":14.387}
{"ts":1659884520000,"o":23093,"h":23095.5,"l":23093,"c":23094.5,"v":98.626}
{"ts":1659884580000,"o":23094.5,"h":23094.5,"l":23073,"c":23073,"v":127.223}
{"ts":1659884640000,"o":23073,"h":23078,"l":23063,"c":23077.5,"v":108.473}
{"ts":1659884700000,"o":23077.5,"h":23085,"l":23077.5,"c":23085,"v":29.128}
{"ts":1659884760000,"o":23085,"h":23085,"l":23084.5,"c":23084.5,"v":15.333}
{"ts":1659884820000,"o":23084.5,"h":23104,"l":23084.5,"c":23101.5,"v":41.877}
{"ts":1659884880000,"o":23101.5,"h":23101.5,"l":23096,"c":23096.5,"v":9.049}
{"ts":1659884940000,"o":23096.5,"h":23099.5,"l":23090,"c":23099.5,"v":27.299}
{"ts":1659885000000,"o":23099.5,"h":23099.5,"l":23099,"c":23099.5,"v":13.409}
{"ts":1659885060000,"o":23099.5,"h":23099.5,"l":23089.5,"c":23093,"v":53.356}
{"ts":1659885120000,"o":23093,"h":23093.5,"l":23084.5,"c":23085,"v":45.145}
{"ts":1659885180000,"o":23085,"h":23088,"l":23084.5,"c":23087.5,"v":7.855}
{"ts":1659885240000,"o":23087.5,"h":23087.5,"l":23087,"c":23087.5,"v":4.333}
{"ts":1659885300000,"o":23087.5,"h":23087.5,"l":23082,"c":23082.5,"v":31.572}
{"ts":1659885360000,"o":23082.5,"h":23082.5,"l":23077,"c":23077.5,"v":28.209}
{"ts":1659885420000,"o":23077.5,"h":23077.5,"l":23077,"c":23077.5,"v":24.188}
{"ts":1659885480000,"o":23077.5,"h":23077.5,"l":23051.5,"c":23053,"v":155.621}
{"ts":1659885540000,"o":23053,"h":23063.5,"l":23053,"c":23063,"v":60.052}
{"ts":1659885600000,"o":23063,"h":23072.5,"l":23063,"c":23070,"v":37.313}
{"ts":1659885660000,"o":23070,"h":23071.5,"l":23069.5,"c":23071.5,"v":24.451}
{"ts":1659885720000,"o":23071.5,"h":23072,"l":23071,"c":23071.5,"v":54.206}
{"ts":1659885780000,"o":23071.5,"h":23073.5,"l":23040.5,"c":23047.5,"v":154.37}
{"ts":1659885840000,"o":23047.5,"h":23051.5,"l":23031.5,"c":23036,"v":113.918}
{"ts":1659885900000,"o":23036,"h":23036,"l":23025,"c":23032,"v":161.288}
{"ts":1659885960000,"o":23032,"h":23038.5,"l":23031.5,"c":23038,"v":134.298}
{"ts":1659886020000,"o":23038,"h":23038.5,"l":23031,"c":23032,"v":74.257}
{"ts":1659886080000,"o":23032,"h":23032,"l":23029.5,"c":23029.5,"v":69.99}
{"ts":1659886140000,"o":23029.5,"h":23041.5,"l":23029.5,"c":23041,"v":70.558}
{"ts":1659886200000,"o":23041,"h":23048,"l":23041,"c":23045.5,"v":60.329}
{"ts":1659886260000,"o":23045.5,"h":23046,"l":23045.5,"c":23046,"v":30.452}
{"ts":1659886320000,"o":23046,"h":23046,"l":23033,"c":23033,"v":34.154}
{"ts":1659886380000,"o":23033,"h":23033.5,"l":23011,"c":23020.5,"v":212.56}
{"ts":1659886440000,"o":23020.5,"h":23032.5,"l":23020,"c":23032,"v":66.675}
{"ts":1659886500000,"o":23032,"h":23039.5,"l":23032,"c":23039,"v":41.741}
{"ts":1659886560000,"o":23039,"h":23042.5,"l":23030.5,"c":23031,"v":35.821}
{"ts":1659886620000,"o":23031,"h":23031,"l":23030.5,"c":23030.5,"v":34.381}
{"ts":1659886680000,"o":23030.5,"h":23031.5,"l":23030.5,"c":23031,"v":16.217}
{"ts":1659886740000,"o":23031,"h":23033,"l":23031,"c":23032.5,"v":12.221}
{"ts":1659886800000,"o":23032.5,"h":23033,"l":23024.5,"c":23024.5,"v":32.638}
{"ts":1659886860000,"o":23024.5,"h":23032,"l":23024.5,"c":23032,"v":20.253}
{"ts":1659886920000,"o":23032,"h":23032,"l":23027,"c":23027,"v":111.894}
{"ts":1659886980000,"o":23027,"h":23027.5,"l":23027,"c":23027.5,"v":45.867}
{"ts":1659887040000,"o":23027.5,"h":23056.5,"l":23027.5,"c":23056,"v":277.783}
{"ts":1659887100000,"o":23056,"h":23056,"l":23050.5,"c":23051,"v":51.674}
{"ts":1659887160000,"o":23051,"h":23070,"l":23048,"c":23070,"v":27.532}
{"ts":1659887220000,"o":23070,"h":23070,"l":23058.5,"c":23059,"v":24.011}
{"ts":1659887280000,"o":23059,"h":23059,"l":23057.5,"c":23057.5,"v":6.762}
{"ts":1659887340000,"o":23057.5,"h":23059,"l":23055,"c":23059,"v":11.943}
{"ts":1659887400000,"o":23059,"h":23067,"l":23058.5,"c":23067,"v":29.4}
{"ts":1659887460000,"o":23067,"h":23067,"l":23061,"c":23061.5,"v":34.833}
{"ts":1659887520000,"o":23061.5,"h":23061.5,"l":23057,"c":23057.5,"v":14.441}
{"ts":1659887580000,"o":23057.5,"h":23057.5,"l":23057,"c":23057,"v":1.908}
{"ts":1659887640000,"o":23057,"h":23057.5,"l":23057,"c":23057,"v":6.706}
{"ts":1659887700000,"o":23057,"h":23057.5,"l":23001,"c":23018,"v":253.797}
{"ts":1659887760000,"o":23018,"h":23026,"l":23007,"c":23026,"v":58.714}
{"ts":1659887820000,"o":23026,"h":23026,"l":23015,"c":23022.5,"v":87.523}
{"ts":1659887880000,"o":23022.5,"h":23022.5,"l":23010,"c":23010.5,"v":103.807}
{"ts":1659887940000,"o":23010.5,"h":23013.5,"l":23010,"c":23013,"v":24.362}
{"ts":1659888000000,"o":23013,"h":23027.5,"l":23013,"c":23026.5,"v":92.622}
{"ts":1659888060000,"o":23026.5,"h":23036.5,"l":23024.5,"c":23026,"v":79.74}
{"ts":1659888120000,"o":23026,"h":23026.5,"l":23008.5,"c":23009,"v":36.925}
{"ts":1659888180000,"o":23009,"h":23009,"l":22989,"c":22989.5,"v":299.533}
{"ts":1659888240000,"o":22989.5,"h":22990.5,"l":22989,"c":22989.5,"v":92.052}
{"ts":1659888300000,"o":22989.5,"h":22994,"l":22988,"c":22989.5,"v":117.072}
{"ts":1659888360000,"o":22989.5,"h":23009,"l":22989.5,"c":23009,"v":80.988}
{"ts":1659888420000,"o":23009,"h":23009,"l":22994.5,"c":23007.5,"v":41.129}
{"ts":1659888480000,"o":23007.5,"h":23007.5,"l":23007,"c":23007,"v":12.526}
{"ts":1659888540000,"o":23007,"h":23015,"l":23007,"c":23015,"v":108.54}
{"ts":1659888600000,"o":23015,"h":23036,"l":23014.5,"c":23034,"v":56.588}
{"ts":1659888660000,"o":23034,"h":23041.5,"l":23034,"c":23041,"v":53.416}
{"ts":1659888720000,"o":23041,"h":23059.5,"l":23041,"c":23054,"v":71.946}
{"ts":1659888780000,"o":23054,"h":23061,"l":23053.5,"c":23060.5,"v":57.11}
{"ts":1659888840000,"o":23060.5,"h":23085,"l":23060.5,"c":23081,"v":217.063}
{"ts":1659888900000,"o":23081,"h":23081.5,"l":23070.5,"c":23081.5,"v":104.65}
{"ts":1659888960000,"o":23081.5,"h":23090,"l":23075.5,"c":23075.5,"v":94.243}
{"ts":1659889020000,"o":23075.5,"h":23076,"l":23064,"c":23067.5,"v":71.263}
{"ts":1659889080000,"o":23067.5,"h":23070.5,"l":23067.5,"c":23070,"v":26.168}
{"ts":1659889140000,"o":23070,"h":23078,"l":23065,"c":23076,"v":26.732}
{"ts":1659889200000,"o":23076,"h":23083,"l":23067,"c":23083,"v":52.842}
{"ts":1659889260000,"o":23083,"h":23083,"l":23082.5,"c":23083,"v":10.087}
{"ts":1659889320000,"o":23083,"h":23083,"l":23082.5,"c":23083,"v":28.666}
{"ts":1659889380000,"o":23083,"h":23083,"l":23076.5,"c":23077,"v":19.428}
{"ts":1659889440000,"o":23077,"h":23077,"l":23076.5,"c":23076.5,"v":41.183}
{"ts":1659889500000,"o":23076.5,"h":23077,"l":23076.5,"c":23077,"v":7.697}
{"ts":1659889560000,"o":23077,"h":23089,"l":23077,"c":23085.5,"v":65.402}
{"ts":1659889620000,"o":23085.5,"h":23085.5,"l":23081.5,"c":23082,"v":8.833}
{"ts":1659889680000,"o":23082,"h":23082,"l":23081.5,"c":23082,"v":6.257}
{"ts":1659889740000,"o":23082,"h":23082,"l":23081.5,"c":23082,"v":7.08}
{"ts":1659889800000,"o":23082,"h":23103,"l":23081.5,"c":23103,"v":99.106}
{"ts":1659889860000,"o":23103,"h":23103,"l":23093,"c":23093,"v":87.39}
{"ts":1659889920000,"o":23093,"h":23100,"l":23092,"c":23092.5,"v":30.03}
{"ts":1659889980000,"o":23092.5,"h":23115,"l":23092,"c":23115,"v":107.593}
{"ts":1659890040000,"o":23115,"h":23127,"l":23110.5,"c":23127,"v":197.906}
{"ts":1659890100000,"o":23127,"h":23131,"l":23106.5,"c":23106.5,"v":225.326}
{"ts":1659890160000,"o":23106.5,"h":23110,"l":23106.5,"c":23110,"v":27.397}
{"ts":1659890220000,"o":23110,"h":23110,"l":23107.5,"c":23107.5,"v":28.053}
{"ts":1659890280000,"o":23107.5,"h":23108,"l":23100.5,"c":23101,"v":26.441}
{"ts":1659890340000,"o":23101,"h":23101,"l":23100.5,"c":23100.5,"v":3.993}
{"ts":1659890400000,"o":23100.5,"h":23118.5,"l":23100.5,"c":23112,"v":54.147}
{"ts":1659890460000,"o":23112,"h":23112,"l":23111.5,"c":23112,"v":18.072}
{"ts":1659890520000,"o":23112,"h":23112,"l":23102,"c":23102.5,"v":23.845}
{"ts":1659890580000,"o":23102.5,"h":23102.5,"l":23099.5,"c":23099.5,"v":55.445}
{"ts":1659890640000,"o":23099.5,"h":23100,"l":23099.5,"c":23099.5,"v":33.398}
{"ts":1659890700000,"o":23099.5,"h":23100,"l":23099.5,"c":23099.5,"v":6.241}
{"ts":1659890760000,"o":23099.5,"h":23100,"l":23099.5,"c":23100,"v":7.958}
{"ts":1659890820000,"o":23100,"h":23100,"l":23095,"c":23095,"v":23.6}
{"ts":1659890880000,"o":23095,"h":23095.5,"l":23082.5,"c":23082.5,"v":36.529}
{"ts":1659890940000,"o":23082.5,"h":23083,"l":23082,"c":23082,"v":10.004}
{"ts":1659891000000,"o":23082,"h":23082.5,"l":23082,"c":23082,"v":26.227}
{"ts":1659891060000,"o":23082,"h":23083,"l":23082,"c":23082.5,"v":9.156}
{"ts":1659891120000,"o":23082.5,"h":23083,"l":23082.5,"c":23082.5,"v":11.244}
{"ts":1659891180000,"o":23082.5,"h":23083,"l":23082.5,"c":23083,"v":8.201}
{"ts":1659891240000,"o":23083,"h":23083,"l":23082.5,"c":23083,"v":5.582}
{"ts":1659891300000,"o":23083,"h":23083,"l":23082.5,"c":23082.5,"v":11.95}
{"ts":1659891360000,"o":23082.5,"h":23083,"l":23077.5,"c":23077.5,"v":26.157}
{"ts":1659891420000,"o":23077.5,"h":23082,"l":23077.5,"c":23078,"v":20.889}
{"ts":1659891480000,"o":23078,"h":23079,"l":23075.5,"c":23079,"v":35.826}
{"ts":1659891540000,"o":23079,"h":23079,"l":23078.5,"c":23078.5,"v":13.583}
{"ts":1659891600000,"o":23078.5,"h":23090,"l":23078.5,"c":23090,"v":24.006}
{"ts":1659891660000,"o":23090,"h":23103.5,"l":23089.5,"c":23099,"v":33.265}
{"ts":1659891720000,"o":23099,"h":23099,"l":23096,"c":23096.5,"v":9.779}
{"ts":1659891780000,"o":23096.5,"h":23096.5,"l":23093,"c":23093.5,"v":10.708}
{"ts":1659891840000,"o":23093.5,"h":23093.5,"l":23082.5,"c":23082.5,"v":26.616}
{"ts":1659891900000,"o":23082.5,"h":23085.5,"l":23082.5,"c":23085,"v":14.424}
{"ts":1659891960000,"o":23085,"h":23094.5,"l":23085,"c":23094,"v":24.904}
{"ts":1659892020000,"o":23094,"h":23094,"l":23089.5,"c":23090,"v":7.145}
{"ts":1659892080000,"o":23090,"h":23090,"l":23085,"c":23085,"v":33.136}
{"ts":1659892140000,"o":23085,"h":23090,"l":23085,"c":23089.5,"v":7.279}
{"ts":1659892200000,"o":23089.5,"h":23112,"l":23089.5,"c":23111.5,"v":37.253}
{"ts":1659892260000,"o":23111.5,"h":23115.5,"l":23105.5,"c":23115.5,"v":51.523}
{"ts":1659892320000,"o":23115.5,"h":23124.5,"l":23110.5,"c":23113,"v":35.706}
{"ts":1659892380000,"o":23113,"h":23288.5,"l":23113,"c":23273,"v":2172.719}
{"ts":1659892440000,"o":23273,"h":23273.5,"l":23206,"c":23216,"v":490.389}
{"ts":1659892500000,"o":23216,"h":23259.5,"l":23210,"c":23244.5,"v":335.749}
{"ts":1659892560000,"o":23244.5,"h":23244.5,"l":23210,"c":23240,"v":247.785}
{"ts":1659892620000,"o":23240,"h":23247.5,"l":23229.5,"c":23238,"v":219.36}
{"ts":1659892680000,"o":23238,"h":23247.5,"l":23231,"c":23239,"v":158.702}
{"ts":1659892740000,"o":23239,"h":23239,"l":23229.5,"c":23229.5,"v":70.362}
{"ts":1659892800000,"o":23229.5,"h":23229.5,"l":23178.5,"c":23180,"v":279.674}
{"ts":1659892860000,"o":23180,"h":23194,"l":23180,"c":23188,"v":151.577}
{"ts":1659892920000,"o":23188,"h":23190.5,"l":23188,"c":23190.5,"v":98.247}
{"ts":1659892980000,"o":23190.5,"h":23197.5,"l":23190,"c":23197,"v":58.936}
{"ts":1659893040000,"o":23197,"h":23197.5,"l":23186.5,"c":23186.5,"v":72.022}
{"ts":1659893100000,"o":23186.5,"h":23194,"l":23186.5,"c":23194,"v":23.922}
{"ts":1659893160000,"o":23194,"h":23194,"l":23193.5,"c":23194,"v":49.8}
{"ts":1659893220000,"o":23194,"h":23215,"l":23193.5,"c":23205,"v":111.633}
{"ts":1659893280000,"o":23205,"h":23226,"l":23205,"c":23224,"v":131.953}
{"ts":1659893340000,"o":23224,"h":23224.5,"l":23212.5,"c":23212.5,"v":82.692}
{"ts":1659893400000,"o":23212.5,"h":23230,"l":23212.5,"c":23219.5,"v":86.153}
{"ts":1659893460000,"o":23219.5,"h":23228,"l":23219.5,"c":23228,"v":40.751}
{"ts":1659893520000,"o":23228,"h":23255.5,"l":23227.5,"c":23230,"v":207.626}
{"ts":1659893580000,"o":23230,"h":23234,"l":23223,"c":23234,"v":50.953}
{"ts":1659893640000,"o":23234,"h":23234,"l":23222,"c":23222.5,"v":50.274}
{"ts":1659893700000,"o":23222.5,"h":23232.5,"l":23220,"c":23230.5,"v":17.262}
{"ts":1659893760000,"o":23230.5,"h":23230.5,"l":23223.5,"c":23226,"v":42.956}
{"ts":1659893820000,"o":23226,"h":23243.5,"l":23225.5,"c":23243,"v":57.015}
{"ts":1659893880000,"o":23243,"h":23244.5,"l":23243,"c":23243.5,"v":47.029}
{"ts":1659893940000,"o":23243.5,"h":23243.5,"l":23235,"c":23235,"v":71.279}
{"ts":1659894000000,"o":23235,"h":23236.5,"l":23231.5,"c":23231.5,"v":36.359}
{"ts":1659894060000,"o":23231.5,"h":23232,"l":23220,"c":23220.5,"v":41.169}
{"ts":1659894120000,"o":23220.5,"h":23230,"l":23220,"c":23230,"v":25.627}
{"ts":1659894180000,"o":23230,"h":23230,"l":23229.5,"c":23229.5,"v":16.019}
{"ts":1659894240000,"o":23229.5,"h":23230,"l":23225.5,"c":23225.5,"v":14.617}
{"ts":1659894300000,"o":23225.5,"h":23225.5,"l":23220,"c":23220,"v":26.805}
{"ts":1659894360000,"o":23220,"h":23220.5,"l":23193.5,"c":23197.5,"v":129.467}
{"ts":1659894420000,"o":23197.5,"h":23211.5,"l":23197.5,"c":23211.5,"v":62.936}
{"ts":1659894480000,"o":23211.5,"h":23211.5,"l":23211,"c":23211.5,"v":20.96}
{"ts":1659894540000,"o":23211.5,"h":23217,"l":23211,"c":23215,"v":32.888}
{"ts":1659894600000,"o":23215,"h":23223,"l":23214.5,"c":23223,"v":20.158}
{"ts":1659894660000,"o":23223,"h":23223,"l":23207,"c":23207,"v":48.561}
{"ts":1659894720000,"o":23207,"h":23215,"l":23203,"c":23203.5,"v":28.75}
{"ts":1659894780000,"o":23203.5,"h":23226,"l":23202.5,"c":23222.5,"v":41.155}
{"ts":1659894840000,"o":23222.5,"h":23237,"l":23222.5,"c":23237,"v":63.2}
{"ts":1659894900000,"o":23237,"h":23249.5,"l":23236.5,"c":23249.5,"v":40.021}
{"ts":1659894960000,"o":23249.5,"h":23250,"l":23247.5,"c":23248,"v":56.894}
{"ts":1659895020000,"o":23248,"h":23248,"l":23235.5,"c":23235.5,"v":62.058}
{"ts":1659895080000,"o":23235.5,"h":23236,"l":23235.5,"c":23236,"v":17.984}
{"ts":1659895140000,"o":23236,"h":23236,"l":23229,"c":23229,"v":14.733}
{"ts":1659895200000,"o":23229,"h":23244,"l":23229,"c":23244,"v":37.808}
{"ts":1659895260000,"o":23244,"h":23273,"l":23243.5,"c":23261,"v":129.274}
{"ts":1659895320000,"o":23261,"h":23261,"l":23256,"c":23256.5,"v":30.752}
{"ts":1659895380000,"o":23256.5,"h":23257,"l":23249,"c":23249.5,"v":48.819}
{"ts":1659895440000,"o":23249.5,"h":23249.5,"l":23246,"c":23246,"v":23.961}
{"ts":1659895500000,"o":23246,"h":23246.5,"l":23246,"c":23246.5,"v":14.745}
{"ts":1659895560000,"o":23246.5,"h":23246.5,"l":23245,"c":23245.5,"v":17.467}
{"ts":1659895620000,"o":23245.5,"h":23245.5,"l":23235,"c":23245,"v":42.22}
{"ts":1659895680000,"o":23245,"h":23245.5,"l":23244,"c":23244.5,"v":25.189}
{"ts":1659895740000,"o":23244.5,"h":23244.5,"l":23230,"c":23230.5,"v":44.607}
{"ts":1659895800000,"o":23230.5,"h":23230.5,"l":23224.5,"c":23226.5,"v":57.007}
{"ts":1659895860000,"o":23226.5,"h":23231,"l":23221.5,"c":23229.5,"v":198.877}
{"ts":1659895920000,"o":23229.5,"h":23244.5,"l":23228.5,"c":23228.5,"v":93.382}
{"ts":1659895980000,"o":23228.5,"h":23259,"l":23228.5,"c":23244,"v":109.536}
{"ts":1659896040000,"o":23244,"h":23244.5,"l":23244,"c":23244.5,"v":26.435}
{"ts":1659896100000,"o":23244.5,"h":23244.5,"l":23244,"c":23244,"v":9.727}
{"ts":1659896160000,"o":23244,"h":23244.5,"l":23244,"c":23244.5,"v":10.849}
{"ts":1659896220000,"o":23244.5,"h":23252.5,"l":23244,"c":23252.5,"v":30.578}
{"ts":1659896280000,"o":23252.5,"h":23253,"l":23252,"c":23253,"v":20.897}
{"ts":1659896340000,"o":23253,"h":23253,"l":23252.5,"c":23252.5,"v":35.304}
{"ts":1659896400000,"o":23252.5,"h":23270.5,"l":23252.5,"c":23260.5,"v":108.102}
{"ts":1659896460000,"o":23260.5,"h":23280,"l":23256.5,"c":23270.5,"v":125.69}
{"ts":1659896520000,"o":23270.5,"h":23270.5,"l":23255,"c":23255,"v":179.267}
{"ts":1659896580000,"o":23255,"h":23255.5,"l":23244,"c":23247,"v":131.163}
{"ts":1659896640000,"o":23247,"h":23247.5,"l":23239,"c":23239,"v":73.857}
{"ts":1659896700000,"o":23239,"h":23239,"l":23220.5,"c":23221,"v":86.131}
{"ts":1659896760000,"o":23221,"h":23223.5,"l":23220.5,"c":23223,"v":50.13}
{"ts":1659896820000,"o":23223,"h":23225,"l":23223,"c":23224.5,"v":31.761}
{"ts":1659896880000,"o":23224.5,"h":23226.5,"l":23224.5,"c":23226,"v":25.159}
{"ts":1659896940000,"o":23226,"h":23226.5,"l":23220.5,"c":23224,"v":38.52}
{"ts":1659897000000,"o":23224,"h":23231,"l":23221,"c":23221.5,"v":43.131}
{"ts":1659897060000,"o":23221.5,"h":23221.5,"l":23215,"c":23215.5,"v":45.771}
{"ts":1659897120000,"o":23215.5,"h":23215.5,"l":23215,"c":23215,"v":33.957}
{"ts":1659897180000,"o":23215,"h":23215.5,"l":23213,"c":23213.5,"v":43.012}
{"ts":1659897240000,"o":23213.5,"h":23215,"l":23205.5,"c":23214,"v":42.161}
{"ts":1659897300000,"o":23214,"h":23214,"l":23205.5,"c":23205.5,"v":38.455}
{"ts":1659897360000,"o":23205.5,"h":23206,"l":23193,"c":23204,"v":118.508}
{"ts":1659897420000,"o":23204,"h":23222.5,"l":23203.5,"c":23215,"v":50.059}
{"ts":1659897480000,"o":23215,"h":23215.5,"l":23214.5,"c":23215,"v":23.551}
{"ts":1659897540000,"o":23215,"h":23216.5,"l":23214,"c":23216.5,"v":47.541}
{"ts":1659897600000,"o":23216.5,"h":23216.5,"l":23206.5,"c":23207,"v":34.614}
{"ts":1659897660000,"o":23207,"h":23207,"l":23202.5,"c":23205,"v":32.438}
{"ts":1659897720000,"o":23205,"h":23215,"l":23202.5,"c":23203,"v":26.47}
{"ts":1659897780000,"o":23203,"h":23206,"l":23201.5,"c":23205,"v":26.44}
{"ts":1659897840000,"o":23205,"h":23205.5,"l":23200.5,"c":23202,"v":30.4}
{"ts":1659897900000,"o":23202,"h":23207.5,"l":23202,"c":23206.5,"v":17.551}
{"ts":1659897960000,"o":23206.5,"h":23206.5,"l":23206,"c":23206,"v":15.147}
{"ts":1659898020000,"o":23206,"h":23206.5,"l":23192,"c":23192,"v":37.623}
{"ts":1659898080000,"o":23192,"h":23202,"l":23192,"c":23199,"v":49.605}
{"ts":1659898140000,"o":23199,"h":23199.5,"l":23199,"c":23199.5,"v":6.656}
{"ts":1659898200000,"o":23199.5,"h":23199.5,"l":23198.5,"c":23199,"v":8.627}
{"ts":1659898260000,"o":23199,"h":23199,"l":23172.5,"c":23184,"v":130.416}
{"ts":1659898320000,"o":23184,"h":23193.5,"l":23183.5,"c":23193,"v":36.935}
{"ts":1659898380000,"o":23193,"h":23193.5,"l":23193,"c":23193,"v":31.129}
{"ts":1659898440000,"o":23193,"h":23193.5,"l":23192.5,"c":23192.5,"v":11.237}
{"ts":1659898500000,"o":23192.5,"h":23200,"l":23192.5,"c":23196.5,"v":29.565}
{"ts":1659898560000,"o":23196.5,"h":23197,"l":23191.5,"c":23192,"v":38.108}
{"ts":1659898620000,"o":23192,"h":23192,"l":23190.5,"c":23192,"v":68.87}
{"ts":1659898680000,"o":23192,"h":23196.5,"l":23191.5,"c":23196,"v":9.887}
{"ts":1659898740000,"o":23196,"h":23196.5,"l":23196,"c":23196,"v":6.471}
{"ts":1659898800000,"o":23196,"h":23205,"l":23196,"c":23197,"v":49.377}
{"ts":1659898860000,"o":23197,"h":23197,"l":23192.5,"c":23192.5,"v":13.651}
{"ts":1659898920000,"o":23192.5,"h":23193,"l":23192.5,"c":23193,"v":22.975}
{"ts":1659898980000,"o":23193,"h":23193,"l":23183,"c":23183.5,"v":36.363}
{"ts":1659899040000,"o":23183.5,"h":23184,"l":23180.5,"c":23181,"v":14.791}
{"ts":1659899100000,"o":23181,"h":23181,"l":23180.5,"c":23181,"v":6.615}
{"ts":1659899160000,"o":23181,"h":23181,"l":23162,"c":23173.5,"v":77.849}
{"ts":1659899220000,"o":23173.5,"h":23181,"l":23173.5,"c":23180.5,"v":50.61}
{"ts":1659899280000,"o":23180.5,"h":23187.5,"l":23180.5,"c":23187.5,"v":17.278}
{"ts":1659899340000,"o":23187.5,"h":23188,"l":23187.5,"c":23187.5,"v":14.825}
{"ts":1659899400000,"o":23187.5,"h":23188,"l":23187.5,"c":23188,"v":14.654}
{"ts":1659899460000,"o":23188,"h":23188,"l":23187.5,"c":23188,"v":32.652}
{"ts":1659899520000,"o":23188,"h":23188,"l":23187.5,"c":23187.5,"v":64.354}
{"ts":1659899580000,"o":23187.5,"h":23208,"l":23187.5,"c":23208,"v":71.619}
{"ts":1659899640000,"o":23208,"h":23208,"l":23199.5,"c":23200,"v":33.411}
{"ts":1659899700000,"o":23200,"h":23201.5,"l":23199.5,"c":23201,"v":19.141}
{"ts":1659899760000,"o":23201,"h":23207,"l":23200,"c":23200.5,"v":10.862}
{"ts":1659899820000,"o":23200.5,"h":23200.5,"l":23200,"c":23200,"v":18.009}
{"ts":1659899880000,"o":23200,"h":23200.5,"l":23195.5,"c":23196,"v":9.473}
{"ts":1659899940000,"o":23196,"h":23196,"l":23195.5,"c":23195.5,"v":3.374}
{"ts":1659900000000,"o":23195.5,"h":23197,"l":23195.5,"c":23196.5,"v":5.977}
{"ts":1659900060000,"o":23196.5,"h":23205,"l":23196.5,"c":23203,"v":32.518}
{"ts":1659900120000,"o":23203,"h":23208,"l":23203,"c":23208,"v":38.704}
{"ts":1659900180000,"o":23208,"h":23210,"l":23186.5,"c":23186.5,"v":64.463}
{"ts":1659900240000,"o":23186.5,"h":23196,"l":23186.5,"c":23195.5,"v":39.265}
{"ts":1659900300000,"o":23195.5,"h":23196,"l":23190.5,"c":23191.5,"v":14.155}
{"ts":1659900360000,"o":23191.5,"h":23192,"l":23189,"c":23189,"v":11.531}
{"ts":1659900420000,"o":23189,"h":23189.5,"l":23189,"c":23189.5,"v":16.727}
{"ts":1659900480000,"o":23189.5,"h":23189.5,"l":23177,"c":23177,"v":54.323}
{"ts":1659900540000,"o":23177,"h":23177.5,"l":23173.5,"c":23173.5,"v":7.617}
{"ts":1659900600000,"o":23173.5,"h":23174,"l":23173.5,"c":23173.5,"v":12.174}
{"ts":1659900660000,"o":23173.5,"h":23176.5,"l":23173.5,"c":23176,"v":4.339}
{"ts":1659900720000,"o":23176,"h":23177.5,"l":23176,"c":23177.5,"v":3.895}
{"ts":1659900780000,"o":23177.5,"h":23186,"l":23177,"c":23182,"v":35.955}
{"ts":1659900840000,"o":23182,"h":23183,"l":23180.5,"c":23183,"v":20.653}
{"ts":1659900900000,"o":23183,"h":23183,"l":23180,"c":23180,"v":11.421}
{"ts":1659900960000,"o":23180,"h":23180.5,"l":23180,"c":23180,"v":5.387}
{"ts":1659901020000,"o":23180,"h":23180.5,"l":23180,"c":23180,"v":3.268}
{"ts":1659901080000,"o":23180,"h":23180.5,"l":23180,"c":23180,"v":2.459}
{"ts":1659901140000,"o":23180,"h":23180.5,"l":23180,"c":23180,"v":2.292}
{"ts":1659901200000,"o":23180,"h":23180.5,"l":23180,"c":23180.5,"v":17.259}
{"ts":1659901260000,"o":23180.5,"h":23188,"l":23180,"c":23188,"v":33.177}
{"ts":1659901320000,"o":23188,"h":23193,"l":23185.5,"c":23185.5,"v":39.93}
{"ts":1659901380000,"o":23185.5,"h":23186,"l":23185.5,"c":23185.5,"v":1.376}
{"ts":1659901440000,"o":23185.5,"h":23185.5,"l":23180,"c":23180,"v":9.296}
{"ts":1659901500000,"o":23180,"h":23180.5,"l":23156,"c":23166,"v":60.905}
{"ts":1659901560000,"o":23166,"h":23171,"l":23166,"c":23171,"v":9.089}
{"ts":1659901620000,"o":23171,"h":23171,"l":23170.5,"c":23171,"v":8.059}
{"ts":1659901680000,"o":23171,"h":23179.5,"l":23170.5,"c":23179,"v":34.752}
{"ts":1659901740000,"o":23179,"h":23179.5,"l":23178,"c":23178,"v":18.883}
{"ts":1659901800000,"o":23178,"h":23178,"l":23165,"c":23165,"v":21.929}
{"ts":1659901860000,"o":23165,"h":23167.5,"l":23145,"c":23146.5,"v":132.116}
{"ts":1659901920000,"o":23146.5,"h":23163.5,"l":23146.5,"c":23151,"v":51.37}
{"ts":1659901980000,"o":23151,"h":23160,"l":23150.5,"c":23160,"v":17.117}
{"ts":1659902040000,"o":23160,"h":23160,"l":23152,"c":23152,"v":11.447}
{"ts":1659902100000,"o":23152,"h":23156.5,"l":23150.5,"c":23155.5,"v":29.018}
{"ts":1659902160000,"o":23155.5,"h":23155.5,"l":23150.5,"c":23150.5,"v":6.497}
{"ts":1659902220000,"o":23150.5,"h":23151,"l":23141,"c":23146.5,"v":33.801}
{"ts":1659902280000,"o":23146.5,"h":23146.5,"l":23140,"c":23141,"v":21.007}
{"ts":1659902340000,"o":23141,"h":23146.5,"l":23140.5,"c":23146.5,"v":18.053}
{"ts":1659902400000,"o":23146.5,"h":23157.5,"l":23145.5,"c":23145.5,"v":47.389}
{"ts":1659902460000,"o":23145.5,"h":23146,"l":23145.5,"c":23146,"v":23.963}
{"ts":1659902520000,"o":23146,"h":23146,"l":23142.5,"c":23143,"v":24.676}
{"ts":1659902580000,"o":23143,"h":23154.5,"l":23142.5,"c":23154.5,"v":32.237}
{"ts":1659902640000,"o":23154.5,"h":23175.5,"l":23154,"c":23172.5,"v":68.293}
{"ts":1659902700000,"o":23172.5,"h":23173,"l":23167.5,"c":23171,"v":42.556}
{"ts":1659902760000,"o":23171,"h":23189,"l":23171,"c":23189,"v":42.499}
{"ts":1659902820000,"o":23189,"h":23232.5,"l":23188.5,"c":23200,"v":228.992}
{"ts":1659902880000,"o":23200,"h":23200.5,"l":23194.5,"c":23195,"v":50.8}
{"ts":1659902940000,"o":23195,"h":23195,"l":23194.5,"c":23194.5,"v":15.159}
{"ts":1659903000000,"o":23194.5,"h":23195,"l":23182,"c":23182,"v":11.584}
{"ts":1659903060000,"o":23182,"h":23182.5,"l":23177.5,"c":23182.5,"v":27.161}
{"ts":1659903120000,"o":23182.5,"h":23182.5,"l":23177.5,"c":23177.5,"v":22.44}
{"ts":1659903180000,"o":23177.5,"h":23178,"l":23177.5,"c":23177.5,"v":14.187}
{"ts":1659903240000,"o":23177.5,"h":23178,"l":23173,"c":23173,"v":29.467}
{"ts":1659903300000,"o":23173,"h":23175,"l":23173,"c":23175,"v":59.473}
{"ts":1659903360000,"o":23175,"h":23175,"l":23174.5,"c":23174.5,"v":7.105}
{"ts":1659903420000,"o":23174.5,"h":23178,"l":23174.5,"c":23177.5,"v":16.812}
{"ts":1659903480000,"o":23177.5,"h":23178,"l":23175.5,"c":23175.5,"v":14.784}
{"ts":1659903540000,"o":23175.5,"h":23182,"l":23175.5,"c":23181.5,"v":8.266}
{"ts":1659903600000,"o":23181.5,"h":23183,"l":23181.5,"c":23183,"v":6.79}
{"ts":1659903660000,"o":23183,"h":23183,"l":23182.5,"c":23183,"v":26.617}
{"ts":1659903720000,"o":23183,"h":23197,"l":23175.5,"c":23197,"v":91.44}
{"ts":1659903780000,"o":23197,"h":23224,"l":23196.5,"c":23223.5,"v":87.225}
{"ts":1659903840000,"o":23223.5,"h":23231.5,"l":23223.5,"c":23226,"v":87.641}
{"ts":1659903900000,"o":23226,"h":23269,"l":23225.5,"c":23232,"v":206.461}
{"ts":1659903960000,"o":23232,"h":23238.5,"l":23230.5,"c":23232,"v":38.948}
{"ts":1659904020000,"o":23232,"h":23232.5,"l":23216.5,"c":23217,"v":29.286}
{"ts":1659904080000,"o":23217,"h":23217,"l":23208,"c":23213.5,"v":55.281}
{"ts":1659904140000,"o":23213.5,"h":23214,"l":23210,"c":23210,"v":68.385}
{"ts":1659904200000,"o":23210,"h":23232,"l":23210,"c":23231.5,"v":30.2}
{"ts":1659904260000,"o":23231.5,"h":23232,"l":23231.5,"c":23231.5,"v":11.338}
{"ts":1659904320000,"o":23231.5,"h":23232,"l":23225.5,"c":23226,"v":15.042}
{"ts":1659904380000,"o":23226,"h":23226,"l":23225.5,"c":23226,"v":12.989}
{"ts":1659904440000,"o":23226,"h":23226,"l":23225.5,"c":23225.5,"v":9.385}
{"ts":1659904500000,"o":23225.5,"h":23235,"l":23225.5,"c":23234.5,"v":60.677}
{"ts":1659904560000,"o":23234.5,"h":23240,"l":23234.5,"c":23239.5,"v":41.439}
{"ts":1659904620000,"o":23239.5,"h":23243.5,"l":23239.5,"c":23243,"v":19.979}
{"ts":1659904680000,"o":23243,"h":23250,"l":23230,"c":23230.5,"v":54.219}
{"ts":1659904740000,"o":23230.5,"h":23238.5,"l":23230,"c":23230,"v":20.581}
{"ts":1659904800000,"o":23230,"h":23235,"l":23222.5,"c":23222.5,"v":29.878}
{"ts":1659904860000,"o":23222.5,"h":23229,"l":23222.5,"c":23229,"v":16.642}
{"ts":1659904920000,"o":23229,"h":23229,"l":23226.5,"c":23226.5,"v":30.236}
{"ts":1659904980000,"o":23226.5,"h":23227,"l":23225.5,"c":23226,"v":21.538}
{"ts":1659905040000,"o":23226,"h":23226,"l":23222.5,"c":23222.5,"v":29.454}
{"ts":1659905100000,"o":23222.5,"h":23223,"l":23222.5,"c":23222.5,"v":18.596}
{"ts":1659905160000,"o":23222.5,"h":23223,"l":23221,"c":23221.5,"v":8.956}
{"ts":1659905220000,"o":23221.5,"h":23221.5,"l":23215,"c":23215,"v":14.291}
{"ts":1659905280000,"o":23215,"h":23223,"l":23215,"c":23223,"v":28.776}
{"ts":1659905340000,"o":23223,"h":23227.5,"l":23222.5,"c":23227,"v":27.223}
{"ts":1659905400000,"o":23227,"h":23227.5,"l":23225.5,"c":23225.5,"v":12.517}
{"ts":1659905460000,"o":23225.5,"h":23226,"l":23225.5,"c":23226,"v":5.496}
{"ts":1659905520000,"o":23226,"h":23250,"l":23225.5,"c":23238.5,"v":59.762}
{"ts":1659905580000,"o":23238.5,"h":23238.5,"l":23235,"c":23235,"v":11.574}
{"ts":1659905640000,"o":23235,"h":23235,"l":23221,"c":23221,"v":29.429}
{"ts":1659905700000,"o":23221,"h":23231,"l":23221,"c":23231,"v":11.124}
{"ts":1659905760000,"o":23231,"h":23238.5,"l":23228.5,"c":23234.5,"v":14.444}
{"ts":1659905820000,"o":23234.5,"h":23248,"l":23234.5,"c":23247.5,"v":30.178}
{"ts":1659905880000,"o":23247.5,"h":23255,"l":23247,"c":23254.5,"v":121.526}
{"ts":1659905940000,"o":23254.5,"h":23254.5,"l":23245,"c":23249,"v":28.693}
{"ts":1659906000000,"o":23249,"h":23275,"l":23249,"c":23256.5,"v":173.899}
{"ts":1659906060000,"o":23256.5,"h":23270,"l":23256,"c":23270,"v":32.833}
{"ts":1659906120000,"o":23270,"h":23275.5,"l":23267,"c":23275,"v":50.14}
{"ts":1659906180000,"o":23275,"h":23339,"l":23274.5,"c":23339,"v":706.782}
{"ts":1659906240000,"o":23339,"h":23348,"l":23289.5,"c":23320.5,"v":337.763}
{"ts":1659906300000,"o":23320.5,"h":23327.5,"l":23308,"c":23324.5,"v":127.757}
{"ts":1659906360000,"o":23324.5,"h":23388,"l":23324.5,"c":23355.5,"v":608.333}
{"ts":1659906420000,"o":23355.5,"h":23388.5,"l":23353.5,"c":23361.5,"v":242.433}
{"ts":1659906480000,"o":23361.5,"h":23374.5,"l":23352,"c":23368,"v":147.636}
{"ts":1659906540000,"o":23368,"h":23368.5,"l":23352,"c":23352.5,"v":189.847}
{"ts":1659906600000,"o":23352.5,"h":23352.5,"l":23315.5,"c":23324,"v":202.201}
{"ts":1659906660000,"o":23324,"h":23340,"l":23324,"c":23339,"v":55.782}
{"ts":1659906720000,"o":23339,"h":23351,"l":23339,"c":23346.5,"v":72.066}
{"ts":1659906780000,"o":23346.5,"h":23346.5,"l":23329.5,"c":23342.5,"v":91.948}
{"ts":1659906840000,"o":23342.5,"h":23346.5,"l":23342.5,"c":23346.5,"v":32.286}
{"ts":1659906900000,"o":23346.5,"h":23346.5,"l":23320,"c":23320,"v":80.185}
{"ts":1659906960000,"o":23320,"h":23339,"l":23320,"c":23338.5,"v":56.225}
{"ts":1659907020000,"o":23338.5,"h":23339,"l":23337.5,"c":23337.5,"v":26.929}
{"ts":1659907080000,"o":23337.5,"h":23338,"l":23337,"c":23337,"v":26.439}
{"ts":1659907140000,"o":23337,"h":23355.5,"l":23337,"c":23353.5,"v":46.137}
{"ts":1659907200000,"o":23353.5,"h":23353.5,"l":23347.5,"c":23347.5,"v":26.737}
{"ts":1659907260000,"o":23347.5,"h":23348,"l":23322,"c":23322.5,"v":58.361}
{"ts":1659907320000,"o":23322.5,"h":23334,"l":23322,"c":23322.5,"v":21.975}
{"ts":1659907380000,"o":23322.5,"h":23322.5,"l":23295.5,"c":23305.5,"v":148.798}
{"ts":1659907440000,"o":23305.5,"h":23318.5,"l":23303,"c":23315,"v":38.994}
{"ts":1659907500000,"o":23315,"h":23315.5,"l":23315,"c":23315.5,"v":13.328}
{"ts":1659907560000,"o":23315.5,"h":23329,"l":23315,"c":23326.5,"v":45.811}
{"ts":1659907620000,"o":23326.5,"h":23327,"l":23319,"c":23319,"v":30.21}
{"ts":1659907680000,"o":23319,"h":23319.5,"l":23295.5,"c":23296,"v":57.465}
{"ts":1659907740000,"o":23296,"h":23312.5,"l":23291,"c":23312.5,"v":64.439}
{"ts":1659907800000,"o":23312.5,"h":23315,"l":23312.5,"c":23314,"v":25.14}
{"ts":1659907860000,"o":23314,"h":23314.5,"l":23314,"c":23314,"v":11.392}
{"ts":1659907920000,"o":23314,"h":23319,"l":23313.5,"c":23319,"v":27.469}
{"ts":1659907980000,"o":23319,"h":23320,"l":23295,"c":23295.5,"v":23.531}
{"ts":1659908040000,"o":23295.5,"h":23295.5,"l":23285,"c":23288,"v":61.398}
{"ts":1659908100000,"o":23288,"h":23291,"l":23288,"c":23290.5,"v":29.186}
{"ts":1659908160000,"o":23290.5,"h":23291,"l":23290.5,"c":23290.5,"v":15.082}
{"ts":1659908220000,"o":23290.5,"h":23291,"l":23263.5,"c":23264,"v":121.12}
{"ts":1659908280000,"o":23264,"h":23282,"l":23259.5,"c":23274.5,"v":76.851}
{"ts":1659908340000,"o":23274.5,"h":23274.5,"l":23266.5,"c":23266.5,"v":30.588}
{"ts":1659908400000,"o":23266.5,"h":23275,"l":23266.5,"c":23275,"v":25.985}
{"ts":1659908460000,"o":23275,"h":23275,"l":23274.5,"c":23274.5,"v":11.845}
{"ts":1659908520000,"o":23274.5,"h":23285.5,"l":23274.5,"c":23281.5,"v":46.834}
{"ts":1659908580000,"o":23281.5,"h":23287.5,"l":23281,"c":23287.5,"v":32.068}
{"ts":1659908640000,"o":23287.5,"h":23287.5,"l":23287,"c":23287.5,"v":33.35}
{"ts":1659908700000,"o":23287.5,"h":23298,"l":23287,"c":23295.5,"v":71.055}
{"ts":1659908760000,"o":23295.5,"h":23295.5,"l":23287,"c":23287,"v":21.227}
{"ts":1659908820000,"o":23287,"h":23309,"l":23287,"c":23303.5,"v":61.204}
{"ts":1659908880000,"o":23303.5,"h":23304,"l":23290,"c":23290.5,"v":40.955}
{"ts":1659908940000,"o":23290.5,"h":23298.5,"l":23290,"c":23298.5,"v":10.136}
{"ts":1659909000000,"o":23298.5,"h":23304,"l":23298,"c":23302,"v":24.57}
{"ts":1659909060000,"o":23302,"h":23302,"l":23281,"c":23290.5,"v":96.372}
{"ts":1659909120000,"o":23290.5,"h":23294,"l":23289.5,"c":23289.5,"v":17.277}
{"ts":1659909180000,"o":23289.5,"h":23290,"l":23286.5,"c":23286.5,"v":16.014}
{"ts":1659909240000,"o":23286.5,"h":23286.5,"l":23286,"c":23286,"v":9.794}
{"ts":1659909300000,"o":23286,"h":23286.5,"l":23286,"c":23286,"v":11.374}
{"ts":1659909360000,"o":23286,"h":23286.5,"l":23283.5,"c":23283.5,"v":15.336}
{"ts":1659909420000,"o":23283.5,"h":23284,"l":23283.5,"c":23284,"v":9.904}
{"ts":1659909480000,"o":23284,"h":23290.5,"l":23283.5,"c":23290.5,"v":15.899}
{"ts":1659909540000,"o":23290.5,"h":23302,"l":23290.5,"c":23298.5,"v":55.512}
{"ts":1659909600000,"o":23298.5,"h":23303.5,"l":23275,"c":23278.5,"v":149.098}
{"ts":1659909660000,"o":23278.5,"h":23278.5,"l":23250,"c":23257.5,"v":144.779}
{"ts":1659909720000,"o":23257.5,"h":23266,"l":23254.5,"c":23260,"v":96.834}
{"ts":1659909780000,"o":23260,"h":23266,"l":23235,"c":23266,"v":176.278}
{"ts":1659909840000,"o":23266,"h":23278,"l":23262,"c":23262,"v":68.182}
{"ts":1659909900000,"o":23262,"h":23270.5,"l":23262,"c":23270,"v":15.205}
{"ts":1659909960000,"o":23270,"h":23270.5,"l":23251,"c":23251.5,"v":19.633}
{"ts":1659910020000,"o":23251.5,"h":23251.5,"l":23247.5,"c":23248,"v":22.53}
{"ts":1659910080000,"o":23248,"h":23253,"l":23247,"c":23252.5,"v":26.438}
{"ts":1659910140000,"o":23252.5,"h":23267,"l":23252.5,"c":23267,"v":17.248}
{"ts":1659910200000,"o":23267,"h":23267,"l":23266.5,"c":23267,"v":13.347}
{"ts":1659910260000,"o":23267,"h":23276.5,"l":23258,"c":23276,"v":105.519}
{"ts":1659910320000,"o":23276,"h":23277,"l":23266.5,"c":23277,"v":43.908}
{"ts":1659910380000,"o":23277,"h":23277,"l":23268.5,"c":23273,"v":38.899}
{"ts":1659910440000,"o":23273,"h":23281,"l":23273,"c":23274.5,"v":20.752}
{"ts":1659910500000,"o":23274.5,"h":23290,"l":23274,"c":23289.5,"v":24.001}
{"ts":1659910560000,"o":23289.5,"h":23290,"l":23278,"c":23278,"v":28.707}
{"ts":1659910620000,"o":23278,"h":23278.5,"l":23278,"c":23278,"v":7.89}
{"ts":1659910680000,"o":23278,"h":23296.5,"l":23276.5,"c":23276.5,"v":22.512}
{"ts":1659910740000,"o":23276.5,"h":23277,"l":23276.5,"c":23276.5,"v":10.768}
{"ts":1659910800000,"o":23276.5,"h":23277,"l":23268.5,"c":23268.5,"v":51.997}
{"ts":1659910860000,"o":23268.5,"h":23269,"l":23259,"c":23259,"v":47.527}
{"ts":1659910920000,"o":23259,"h":23259.5,"l":23255.5,"c":23255.5,"v":21.405}
{"ts":1659910980000,"o":23255.5,"h":23256,"l":23255,"c":23255.5,"v":18.64}
{"ts":1659911040000,"o":23255.5,"h":23261,"l":23252.5,"c":23253,"v":31.83}
{"ts":1659911100000,"o":23253,"h":23253,"l":23245.5,"c":23246,"v":16.05}
{"ts":1659911160000,"o":23246,"h":23246,"l":23245.5,"c":23245.5,"v":19.329}
{"ts":1659911220000,"o":23245.5,"h":23246,"l":23240,"c":23246,"v":54.349}
{"ts":1659911280000,"o":23246,"h":23246,"l":23245,"c":23246,"v":33.199}
{"ts":1659911340000,"o":23246,"h":23248,"l":23245.5,"c":23247.5,"v":24.359}
{"ts":1659911400000,"o":23247.5,"h":23255,"l":23247.5,"c":23251,"v":28.659}
{"ts":1659911460000,"o":23251,"h":23251,"l":23242.5,"c":23250,"v":26.375}
{"ts":1659911520000,"o":23250,"h":23250,"l":23243,"c":23245,"v":34.037}
{"ts":1659911580000,"o":23245,"h":23245,"l":23243,"c":23243.5,"v":10.585}
{"ts":1659911640000,"o":23243.5,"h":23244,"l":23230,"c":23230,"v":66.624}
{"ts":1659911700000,"o":23230,"h":23236.5,"l":23230,"c":23236,"v":23.336}
{"ts":1659911760000,"o":23236,"h":23244,"l":23236,"c":23240,"v":20.091}
{"ts":1659911820000,"o":23240,"h":23241.5,"l":23232.5,"c":23241.5,"v":42.31}
{"ts":1659911880000,"o":23241.5,"h":23241.5,"l":23234.5,"c":23235,"v":9.469}
{"ts":1659911940000,"o":23235,"h":23236,"l":23223.5,"c":23236,"v":32.145}
{"ts":1659912000000,"o":23236,"h":23236,"l":23220,"c":23224,"v":41.62}
{"ts":1659912060000,"o":23224,"h":23234.5,"l":23223.5,"c":23230,"v":15.763}
{"ts":1659912120000,"o":23230,"h":23230.5,"l":23219,"c":23224.5,"v":33.936}
{"ts":1659912180000,"o":23224.5,"h":23232,"l":23219,"c":23219,"v":34.62}
{"ts":1659912240000,"o":23219,"h":23219.5,"l":23205.5,"c":23209.5,"v":84.023}
{"ts":1659912300000,"o":23209.5,"h":23221.5,"l":23209.5,"c":23221.5,"v":55.5}
{"ts":1659912360000,"o":23221.5,"h":23221.5,"l":23220,"c":23220.5,"v":20.059}
{"ts":1659912420000,"o":23220.5,"h":23220.5,"l":23220,"c":23220.5,"v":9.242}
{"ts":1659912480000,"o":23220.5,"h":23224,"l":23220,"c":23224,"v":17.622}
{"ts":1659912540000,"o":23224,"h":23224,"l":23222,"c":23222,"v":13.573}
{"ts":1659912600000,"o":23222,"h":23222,"l":23221.5,"c":23222,"v":6.199}
{"ts":1659912660000,"o":23222,"h":23222,"l":23220,"c":23220.5,"v":12.923}
{"ts":1659912720000,"o":23220.5,"h":23227.5,"l":23220,"c":23227,"v":23.811}
{"ts":1659912780000,"o":23227,"h":23237.5,"l":23226.5,"c":23234.5,"v":34.048}
{"ts":1659912840000,"o":23234.5,"h":23234.5,"l":23231.5,"c":23232,"v":15.333}
{"ts":1659912900000,"o":23232,"h":23232,"l":23221.5,"c":23229.5,"v":30.215}
{"ts":1659912960000,"o":23229.5,"h":23232,"l":23229.5,"c":23231.5,"v":29.399}
{"ts":1659913020000,"o":23231.5,"h":23234,"l":23225,"c":23228,"v":36.163}
{"ts":1659913080000,"o":23228,"h":23228,"l":23227.5,"c":23227.5,"v":20.064}
{"ts":1659913140000,"o":23227.5,"h":23228,"l":23227.5,"c":23227.5,"v":3.201}
{"ts":1659913200000,"o":23227.5,"h":23234.5,"l":23227.5,"c":23230.5,"v":11.077}
{"ts":1659913260000,"o":23230.5,"h":23235,"l":23181.5,"c":23191,"v":253.953}
{"ts":1659913320000,"o":23191,"h":23193.5,"l":23156,"c":23168,"v":326.387}
{"ts":1659913380000,"o":23168,"h":23180,"l":23167,"c":23167.5,"v":79.795}
{"ts":1659913440000,"o":23167.5,"h":23187.5,"l":23167,"c":23183,"v":65.214}
{"ts":1659913500000,"o":23183,"h":23183,"l":23180,"c":23180.5,"v":19.951}
{"ts":1659913560000,"o":23180.5,"h":23180.5,"l":23176,"c":23176,"v":17.359}
{"ts":1659913620000,"o":23176,"h":23176.5,"l":23161,"c":23161,"v":44.304}
{"ts":1659913680000,"o":23161,"h":23165,"l":23161,"c":23165,"v":26.613}
{"ts":1659913740000,"o":23165,"h":23165,"l":23158.5,"c":23158.5,"v":58.573}
{"ts":1659913800000,"o":23158.5,"h":23159,"l":23134,"c":23148.5,"v":245.194}
{"ts":1659913860000,"o":23148.5,"h":23157.5,"l":23148,"c":23155,"v":39.469}
{"ts":1659913920000,"o":23155,"h":23155,"l":23141.5,"c":23141.5,"v":27.938}
{"ts":1659913980000,"o":23141.5,"h":23142,"l":23111,"c":23118.5,"v":347.504}
{"ts":1659914040000,"o":23118.5,"h":23119.5,"l":23096.5,"c":23101.5,"v":272.783}
{"ts":1659914100000,"o":23101.5,"h":23116.5,"l":23101.5,"c":23102.5,"v":103.307}
{"ts":1659914160000,"o":23102.5,"h":23106,"l":23100,"c":23106,"v":45.379}
{"ts":1659914220000,"o":23106,"h":23117,"l":23105.5,"c":23117,"v":115.407}
{"ts":1659914280000,"o":23117,"h":23117,"l":23070,"c":23090,"v":241.752}
{"ts":1659914340000,"o":23090,"h":23090,"l":23048,"c":23076,"v":314.321}
{"ts":1659914400000,"o":23076,"h":23076.5,"l":23055.5,"c":23065,"v":141.809}
{"ts":1659914460000,"o":23065,"h":23088,"l":23064.5,"c":23088,"v":71.167}
{"ts":1659914520000,"o":23088,"h":23097,"l":23087.5,"c":23095.5,"v":95.776}
{"ts":1659914580000,"o":23095.5,"h":23095.5,"l":23085,"c":23087.5,"v":59.053}
{"ts":1659914640000,"o":23087.5,"h":23111.5,"l":23087,"c":23111.5,"v":84.084}
{"ts":1659914700000,"o":23111.5,"h":23121,"l":23102.5,"c":23102.5,"v":119.509}
{"ts":1659914760000,"o":23102.5,"h":23106,"l":23086.5,"c":23102,"v":81.907}
{"ts":1659914820000,"o":23102,"h":23102,"l":23091.5,"c":23099.5,"v":35.714}
{"ts":1659914880000,"o":23099.5,"h":23100.5,"l":23099.5,"c":23100.5,"v":45.214}
{"ts":1659914940000,"o":23100.5,"h":23100.5,"l":23091.5,"c":23096,"v":18.973}
{"ts":1659915000000,"o":23096,"h":23099.5,"l":23095.5,"c":23099,"v":29.841}
{"ts":1659915060000,"o":23099,"h":23105.5,"l":23099,"c":23105,"v":56.048}
{"ts":1659915120000,"o":23105,"h":23125,"l":23105,"c":23120.5,"v":136.319}
{"ts":1659915180000,"o":23120.5,"h":23137.5,"l":23120.5,"c":23137.5,"v":92.168}
{"ts":1659915240000,"o":23137.5,"h":23147,"l":23127,"c":23141,"v":135.443}
{"ts":1659915300000,"o":23141,"h":23141,"l":23140,"c":23140.5,"v":30.787}
{"ts":1659915360000,"o":23140.5,"h":23140.5,"l":23129.5,"c":23130,"v":23.635}
{"ts":1659915420000,"o":23130,"h":23130,"l":23129.5,"c":23130,"v":12.157}
{"ts":1659915480000,"o":23130,"h":23130,"l":23128,"c":23128.5,"v":13.039}
{"ts":1659915540000,"o":23128.5,"h":23128.5,"l":23123,"c":23123.5,"v":14.215}
{"ts":1659915600000,"o":23123.5,"h":23137.5,"l":23123,"c":23137.5,"v":36.142}
{"ts":1659915660000,"o":23137.5,"h":23138.5,"l":23130.5,"c":23131,"v":20.14}
{"ts":1659915720000,"o":23131,"h":23137.5,"l":23130.5,"c":23137,"v":25.147}
{"ts":1659915780000,"o":23137,"h":23164,"l":23137,"c":23160.5,"v":182.992}
{"ts":1659915840000,"o":23160.5,"h":23180.5,"l":23158,"c":23180,"v":221.148}
{"ts":1659915900000,"o":23180,"h":23186,"l":23168.5,"c":23175.5,"v":80.417}
{"ts":1659915960000,"o":23175.5,"h":23175.5,"l":23158.5,"c":23161,"v":61.88}
{"ts":1659916020000,"o":23161,"h":23161.5,"l":23161,"c":23161.5,"v":28.41}
{"ts":1659916080000,"o":23161.5,"h":23168.5,"l":23161.5,"c":23168,"v":19.434}
{"ts":1659916140000,"o":23168,"h":23169.5,"l":23164,"c":23164,"v":33.576}
{"ts":1659916200000,"o":23164,"h":23164.5,"l":23159,"c":23159,"v":22.855}
{"ts":1659916260000,"o":23159,"h":23159.5,"l":23157,"c":23157,"v":31.485}
{"ts":1659916320000,"o":23157,"h":23157.5,"l":23150.5,"c":23150.5,"v":58.701}
{"ts":1659916380000,"o":23150.5,"h":23151,"l":23150.5,"c":23151,"v":10.147}
{"ts":1659916440000,"o":23151,"h":23164,"l":23150.5,"c":23164,"v":47.466}
{"ts":1659916500000,"o":23164,"h":23164,"l":23157.5,"c":23158.5,"v":9.157}
{"ts":1659916560000,"o":23158.5,"h":23164,"l":23158.5,"c":23163,"v":37.896}
{"ts":1659916620000,"o":23163,"h":23163.5,"l":23163,"c":23163,"v":35.095}
{"ts":1659916680000,"o":23163,"h":23170,"l":23163,"c":23170,"v":21.2}
{"ts":1659916740000,"o":23170,"h":23170,"l":23166,"c":23167,"v":14.348}
{"ts":1659916800000,"o":23167,"h":23173.5,"l":23163.5,"c":23173.5,"v":54.38}
{"ts":1659916860000,"o":23173.5,"h":23175.5,"l":23162.5,"c":23162.5,"v":100.668}
{"ts":1659916920000,"o":23162.5,"h":23163,"l":23145.5,"c":23155,"v":100.146}
{"ts":1659916980000,"o":23155,"h":23173.5,"l":23155,"c":23169.5,"v":83.087}
{"ts":1659917040000,"o":23169.5,"h":23182.5,"l":23169,"c":23182,"v":45.428}
{"ts":1659917100000,"o":23182,"h":23183.5,"l":23177,"c":23177.5,"v":72.537}
{"ts":1659917160000,"o":23177.5,"h":23179.5,"l":23177,"c":23179,"v":52.218}
{"ts":1659917220000,"o":23179,"h":23204.5,"l":23179,"c":23204.5,"v":148.109}
{"ts":1659917280000,"o":23204.5,"h":23217,"l":23201.5,"c":23214,"v":104.615}
{"ts":1659917340000,"o":23214,"h":23217.5,"l":23206,"c":23206.5,"v":53.93}
{"ts":1659917400000,"o":23206.5,"h":23228.5,"l":23206,"c":23228,"v":107.365}
{"ts":1659917460000,"o":23228,"h":23239,"l":23226,"c":23226,"v":138.317}
{"ts":1659917520000,"o":23226,"h":23249,"l":23218,"c":23232,"v":240.376}
{"ts":1659917580000,"o":23232,"h":23232.5,"l":23230,"c":23230,"v":19.347}
{"ts":1659917640000,"o":23230,"h":23274.5,"l":23230,"c":23274.5,"v":273.477}
{"ts":1659917700000,"o":23274.5,"h":23300.5,"l":23267.5,"c":23300.5,"v":311.462}
{"ts":1659917760000,"o":23300.5,"h":23330,"l":23293,"c":23330,"v":254.445}
{"ts":1659917820000,"o":23330,"h":23330.5,"l":23306.5,"c":23314.5,"v":154.366}
{"ts":1659917880000,"o":23314.5,"h":23320,"l":23289,"c":23296,"v":207.596}
{"ts":1659917940000,"o":23296,"h":23305,"l":23292,"c":23301.5,"v":129.036}
{"ts":1659918000000,"o":23301.5,"h":23302.5,"l":23293.5,"c":23294,"v":114.179}
{"ts":1659918060000,"o":23294,"h":23294,"l":23269,"c":23271.5,"v":154.776}
{"ts":1659918120000,"o":23271.5,"h":23280,"l":23269,"c":23269.5,"v":64.37}
{"ts":1659918180000,"o":23269.5,"h":23269.5,"l":23259.5,"c":23262,"v":58.611}
{"ts":1659918240000,"o":23262,"h":23272.5,"l":23258.5,"c":23272,"v":74.793}
{"ts":1659918300000,"o":23272,"h":23280,"l":23269,"c":23270,"v":91.568}
{"ts":1659918360000,"o":23270,"h":23270.5,"l":23259,"c":23259.5,"v":33.727}
{"ts":1659918420000,"o":23259.5,"h":23284.5,"l":23259,"c":23284,"v":138.232}
{"ts":1659918480000,"o":23284,"h":23284.5,"l":23261,"c":23261,"v":43.732}
{"ts":1659918540000,"o":23261,"h":23261,"l":23238,"c":23238.5,"v":72.323}
{"ts":1659918600000,"o":23238.5,"h":23238.5,"l":23208,"c":23208,"v":169.803}
{"ts":1659918660000,"o":23208,"h":23208.5,"l":23179,"c":23205,"v":223.71}
{"ts":1659918720000,"o":23205,"h":23214,"l":23204.5,"c":23211,"v":87.503}
{"ts":1659918780000,"o":23211,"h":23221,"l":23196.5,"c":23221,"v":47.175}
{"ts":1659918840000,"o":23221,"h":23236,"l":23220.5,"c":23229,"v":122.37}
{"ts":1659918900000,"o":23229,"h":23229.5,"l":23217,"c":23217,"v":28.41}
{"ts":1659918960000,"o":23217,"h":23223,"l":23217,"c":23222.5,"v":19.267}
{"ts":1659919020000,"o":23222.5,"h":23231,"l":23222.5,"c":23228.5,"v":26.709}
{"ts":1659919080000,"o":23228.5,"h":23228.5,"l":23208,"c":23208,"v":45.063}
{"ts":1659919140000,"o":23208,"h":23208.5,"l":23204,"c":23204,"v":36.887}
{"ts":1659919200000,"o":23204,"h":23210,"l":23204,"c":23209.5,"v":42.724}
{"ts":1659919260000,"o":23209.5,"h":23216.5,"l":23209.5,"c":23216.5,"v":19.513}
{"ts":1659919320000,"o":23216.5,"h":23216.5,"l":23216,"c":23216,"v":14.155}
{"ts":1659919380000,"o":23216,"h":23233.5,"l":23216,"c":23223,"v":25.089}
{"ts":1659919440000,"o":23223,"h":23242,"l":23222.5,"c":23238.5,"v":67.915}
{"ts":1659919500000,"o":23238.5,"h":23258,"l":23238.5,"c":23249,"v":71.055}
{"ts":1659919560000,"o":23249,"h":23258,"l":23245.5,"c":23253,"v":55.13}
{"ts":1659919620000,"o":23253,"h":23264.5,"l":23252.5,"c":23264,"v":52.678}
{"ts":1659919680000,"o":23264,"h":23267,"l":23260.5,"c":23261,"v":24.599}
{"ts":1659919740000,"o":23261,"h":23261,"l":23245.5,"c":23256,"v":47.61}
{"ts":1659919800000,"o":23256,"h":23256.5,"l":23251,"c":23251,"v":23.24}
{"ts":1659919860000,"o":23251,"h":23253,"l":23251,"c":23253,"v":10.845}
{"ts":1659919920000,"o":23253,"h":23255,"l":23249.5,"c":23254.5,"v":22.142}
{"ts":1659919980000,"o":23254.5,"h":23258.5,"l":23248.5,"c":23248.5,"v":25.566}
{"ts":1659920040000,"o":23248.5,"h":23256,"l":23248.5,"c":23255,"v":7.588}
{"ts":1659920100000,"o":23255,"h":23255.5,"l":23239.5,"c":23240,"v":16.695}
{"ts":1659920160000,"o":23240,"h":23240,"l":23220.5,"c":23226.5,"v":69.656}
{"ts":1659920220000,"o":23226.5,"h":23237,"l":23226,"c":23236.5,"v":19.992}
{"ts":1659920280000,"o":23236.5,"h":23246,"l":23231,"c":23245.5,"v":24.032}
{"ts":1659920340000,"o":23245.5,"h":23252,"l":23244,"c":23252,"v":19.766}
{"ts":1659920400000,"o":23252,"h":23252,"l":23241.5,"c":23246.5,"v":15.628}
{"ts":1659920460000,"o":23246.5,"h":23258,"l":23246.5,"c":23247,"v":19.254}
{"ts":1659920520000,"o":23247,"h":23252,"l":23246.5,"c":23251.5,"v":16.065}
{"ts":1659920580000,"o":23251.5,"h":23252,"l":23239.5,"c":23239.5,"v":15.079}
{"ts":1659920640000,"o":23239.5,"h":23239.5,"l":23239,"c":23239,"v":15.121}
{"ts":1659920700000,"o":23239,"h":23239.5,"l":23239,"c":23239,"v":12.717}
{"ts":1659920760000,"o":23239,"h":23239.5,"l":23234.5,"c":23237.5,"v":28.727}
{"ts":1659920820000,"o":23237.5,"h":23240.5,"l":23237.5,"c":23240,"v":13.548}
{"ts":1659920880000,"o":23240,"h":23240.5,"l":23233.5,"c":23235,"v":16.023}
{"ts":1659920940000,"o":23235,"h":23246.5,"l":23234.5,"c":23241.5,"v":28.967}
{"ts":1659921000000,"o":23241.5,"h":23242,"l":23223.5,"c":23223.5,"v":25.076}
{"ts":1659921060000,"o":23223.5,"h":23223.5,"l":23211,"c":23212.5,"v":36.564}
{"ts":1659921120000,"o":23212.5,"h":23222,"l":23212.5,"c":23221.5,"v":17.655}
{"ts":1659921180000,"o":23221.5,"h":23222,"l":23212,"c":23212,"v":12.004}
{"ts":1659921240000,"o":23212,"h":23212,"l":23207,"c":23207,"v":12.381}
{"ts":1659921300000,"o":23207,"h":23210,"l":23205.5,"c":23209.5,"v":15.327}
{"ts":1659921360000,"o":23209.5,"h":23225,"l":23209.5,"c":23224.5,"v":67.981}
{"ts":1659921420000,"o":23224.5,"h":23231,"l":23215.5,"c":23215.5,"v":14.522}
{"ts":1659921480000,"o":23215.5,"h":23217,"l":23215.5,"c":23216.5,"v":4.242}
{"ts":1659921540000,"o":23216.5,"h":23217,"l":23205,"c":23205,"v":23.697}
{"ts":1659921600000,"o":23205,"h":23205,"l":23195,"c":23197.5,"v":64.447}
{"ts":1659921660000,"o":23197.5,"h":23198,"l":23171,"c":23179.5,"v":202.664}
{"ts":1659921720000,"o":23179.5,"h":23192,"l":23179.5,"c":23192,"v":42.713}
{"ts":1659921780000,"o":23192,"h":23199,"l":23189,"c":23196,"v":45.691}
{"ts":1659921840000,"o":23196,"h":23197.5,"l":23196,"c":23197.5,"v":6.956}
{"ts":1659921900000,"o":23197.5,"h":23204.5,"l":23197,"c":23201,"v":13.874}
{"ts":1659921960000,"o":23201,"h":23201,"l":23185,"c":23186.5,"v":36.912}
{"ts":1659922020000,"o":23186.5,"h":23191.5,"l":23182.5,"c":23191.5,"v":16.251}
{"ts":1659922080000,"o":23191.5,"h":23197.5,"l":23191,"c":23195,"v":21.828}
{"ts":1659922140000,"o":23195,"h":23200,"l":23194.5,"c":23200,"v":44.978}
{"ts":1659922200000,"o":23200,"h":23200,"l":23191,"c":23195.5,"v":27.624}
{"ts":1659922260000,"o":23195.5,"h":23196.5,"l":23186,"c":23186,"v":27.997}
{"ts":1659922320000,"o":23186,"h":23188,"l":23159,"c":23172.5,"v":141.185}
{"ts":1659922380000,"o":23172.5,"h":23186,"l":23172.5,"c":23182.5,"v":32.416}
{"ts":1659922440000,"o":23182.5,"h":23189.5,"l":23182.5,"c":23187.5,"v":33.905}
{"ts":1659922500000,"o":23187.5,"h":23187.5,"l":23176,"c":23180,"v":19.452}
{"ts":1659922560000,"o":23180,"h":23180,"l":23170.5,"c":23173.5,"v":24.123}
{"ts":1659922620000,"o":23173.5,"h":23173.5,"l":23164.5,"c":23164.5,"v":23.402}
{"ts":1659922680000,"o":23164.5,"h":23176,"l":23163.5,"c":23172.5,"v":52.726}
{"ts":1659922740000,"o":23172.5,"h":23172.5,"l":23165.5,"c":23172,"v":17.007}
{"ts":1659922800000,"o":23172,"h":23177,"l":23171.5,"c":23174.5,"v":10.574}
{"ts":1659922860000,"o":23174.5,"h":23175,"l":23169.5,"c":23175,"v":32.578}
{"ts":1659922920000,"o":23175,"h":23175,"l":23168,"c":23170.5,"v":23.817}
{"ts":1659922980000,"o":23170.5,"h":23171,"l":23170.5,"c":23170.5,"v":11.235}
{"ts":1659923040000,"o":23170.5,"h":23178,"l":23170.5,"c":23177.5,"v":37.933}
{"ts":1659923100000,"o":23177.5,"h":23178,"l":23177.5,"c":23178,"v":17.45}
{"ts":1659923160000,"o":23178,"h":23178,"l":23174,"c":23174.5,"v":48.733}
{"ts":1659923220000,"o":23174.5,"h":23174.5,"l":23168,"c":23174.5,"v":24.78}
{"ts":1659923280000,"o":23174.5,"h":23174.5,"l":23174,"c":23174.5,"v":5.996}
{"ts":1659923340000,"o":23174.5,"h":23181,"l":23174,"c":23181,"v":37.217}
{"ts":1659923400000,"o":23181,"h":23181,"l":23177.5,"c":23177.5,"v":22.926}
{"ts":1659923460000,"o":23177.5,"h":23177.5,"l":23168,"c":23168.5,"v":27.553}
{"ts":1659923520000,"o":23168.5,"h":23177.5,"l":23168,"c":23177,"v":15.396}
{"ts":1659923580000,"o":23177,"h":23183.5,"l":23177,"c":23183,"v":31.4}
{"ts":1659923640000,"o":23183,"h":23183.5,"l":23178,"c":23179,"v":11.949}
{"ts":1659923700000,"o":23179,"h":23208,"l":23179,"c":23200,"v":143.879}
{"ts":1659923760000,"o":23200,"h":23200,"l":23194,"c":23194.5,"v":17.08}
{"ts":1659923820000,"o":23194.5,"h":23209.5,"l":23194,"c":23206.5,"v":34.034}
{"ts":1659923880000,"o":23206.5,"h":23216.5,"l":23206.5,"c":23213.5,"v":24.178}
{"ts":1659923940000,"o":23213.5,"h":23213.5,"l":23207.5,"c":23213,"v":54.564}
{"ts":1659924000000,"o":23213,"h":23213,"l":23200,"c":23200.5,"v":35.923}
{"ts":1659924060000,"o":23200.5,"h":23210,"l":23200,"c":23209.5,"v":49.797}
{"ts":1659924120000,"o":23209.5,"h":23213,"l":23201.5,"c":23213,"v":22.721}
{"ts":1659924180000,"o":23213,"h":23218,"l":23211,"c":23218,"v":20.497}
{"ts":1659924240000,"o":23218,"h":23218,"l":23217.5,"c":23218,"v":6.945}
{"ts":1659924300000,"o":23218,"h":23218,"l":23210,"c":23210,"v":11.29}
{"ts":1659924360000,"o":23210,"h":23212.5,"l":23202,"c":23212,"v":12.756}
{"ts":1659924420000,"o":23212,"h":23218,"l":23212,"c":23218,"v":2.316}
{"ts":1659924480000,"o":23218,"h":23219.5,"l":23217.5,"c":23219.5,"v":23.114}
{"ts":1659924540000,"o":23219.5,"h":23219.5,"l":23219,"c":23219,"v":28.023}
{"ts":1659924600000,"o":23219,"h":23219.5,"l":23210,"c":23215.5,"v":8.23}
{"ts":1659924660000,"o":23215.5,"h":23220,"l":23215.5,"c":23220,"v":13.973}
{"ts":1659924720000,"o":23220,"h":23238.5,"l":23219.5,"c":23232.5,"v":83.377}
{"ts":1659924780000,"o":23232.5,"h":23235.5,"l":23232,"c":23235,"v":5.923}
{"ts":1659924840000,"o":23235,"h":23248,"l":23235,"c":23247.5,"v":42.164}
{"ts":1659924900000,"o":23247.5,"h":23267,"l":23245.5,"c":23245.5,"v":127.682}
{"ts":1659924960000,"o":23245.5,"h":23245.5,"l":23239.5,"c":23239.5,"v":56.51}
{"ts":1659925020000,"o":23239.5,"h":23240,"l":23224,"c":23224,"v":80.531}
{"ts":1659925080000,"o":23224,"h":23224.5,"l":23221,"c":23223,"v":29.707}
{"ts":1659925140000,"o":23223,"h":23223.5,"l":23218,"c":23219,"v":14.778}
{"ts":1659925200000,"o":23219,"h":23219.5,"l":23212,"c":23212,"v":17.497}
{"ts":1659925260000,"o":23212,"h":23215,"l":23212,"c":23214.5,"v":19.668}
{"ts":1659925320000,"o":23214.5,"h":23215,"l":23214.5,"c":23214.5,"v":8.117}
{"ts":1659925380000,"o":23214.5,"h":23219.5,"l":23214.5,"c":23219.5,"v":19.586}
{"ts":1659925440000,"o":23219.5,"h":23222,"l":23215,"c":23222,"v":10.003}
{"ts":1659925500000,"o":23222,"h":23224.5,"l":23221.5,"c":23224.5,"v":7.839}
{"ts":1659925560000,"o":23224.5,"h":23229,"l":23224,"c":23229,"v":9.615}
{"ts":1659925620000,"o":23229,"h":23229,"l":23228.5,"c":23229,"v":3.689}
{"ts":1659925680000,"o":23229,"h":23233,"l":23228.5,"c":23233,"v":12.167}
{"ts":1659925740000,"o":23233,"h":23233,"l":23223,"c":23228,"v":23.614}
{"ts":1659925800000,"o":23228,"h":23228.5,"l":23228,"c":23228.5,"v":2.252}
{"ts":1659925860000,"o":23228.5,"h":23228.5,"l":23223.5,"c":23223.5,"v":13.825}
{"ts":1659925920000,"o":23223.5,"h":23224,"l":23223.5,"c":23223.5,"v":7.016}
{"ts":1659925980000,"o":23223.5,"h":23233.5,"l":23223.5,"c":23233.5,"v":16.027}
{"ts":1659926040000,"o":23233.5,"h":23234,"l":23230,"c":23230.5,"v":24.541}
{"ts":1659926100000,"o":23230.5,"h":23238,"l":23230,"c":23238,"v":15.09}
{"ts":1659926160000,"o":23238,"h":23285.5,"l":23237.5,"c":23261.5,"v":243.606}
{"ts":1659926220000,"o":23261.5,"h":23286,"l":23261,"c":23285.5,"v":72.607}
{"ts":1659926280000,"o":23285.5,"h":23298.5,"l":23283,"c":23288.5,"v":167.677}
{"ts":1659926340000,"o":23288.5,"h":23293,"l":23285,"c":23287.5,"v":76.749}
{"ts":1659926400000,"o":23287.5,"h":23288,"l":23268.5,"c":23274.5,"v":108.807}
{"ts":1659926460000,"o":23274.5,"h":23277,"l":23274.5,"c":23275,"v":18.681}
{"ts":1659926520000,"o":23275,"h":23275,"l":23270,"c":23272.5,"v":21.6}
{"ts":1659926580000,"o":23272.5,"h":23275,"l":23268.5,"c":23273,"v":31.319}
{"ts":1659926640000,"o":23273,"h":23289.5,"l":23273,"c":23285,"v":142.912}
{"ts":1659926700000,"o":23285,"h":23285.5,"l":23276,"c":23276,"v":35.187}
{"ts":1659926760000,"o":23276,"h":23300,"l":23276,"c":23300,"v":165.342}
{"ts":1659926820000,"o":23300,"h":23300,"l":23299.5,"c":23300,"v":42.948}
{"ts":1659926880000,"o":23300,"h":23300,"l":23260.5,"c":23260.5,"v":99.588}
{"ts":1659926940000,"o":23260.5,"h":23269.5,"l":23256,"c":23266,"v":57.912}
{"ts":1659927000000,"o":23266,"h":23280,"l":23266,"c":23279.5,"v":19.375}
{"ts":1659927060000,"o":23279.5,"h":23280,"l":23279.5,"c":23279.5,"v":21.525}
{"ts":1659927120000,"o":23279.5,"h":23280,"l":23277,"c":23277.5,"v":84.183}
{"ts":1659927180000,"o":23277.5,"h":23288,"l":23277,"c":23288,"v":21.923}
{"ts":1659927240000,"o":23288,"h":23293,"l":23287.5,"c":23292.5,"v":18.075}
{"ts":1659927300000,"o":23292.5,"h":23300,"l":23292.5,"c":23299.5,"v":24.908}
{"ts":1659927360000,"o":23299.5,"h":23300,"l":23299,"c":23299.5,"v":28.941}
{"ts":1659927420000,"o":23299.5,"h":23299.5,"l":23278.5,"c":23279,"v":30.366}
{"ts":1659927480000,"o":23279,"h":23281.5,"l":23278.5,"c":23281,"v":13.152}
{"ts":1659927540000,"o":23281,"h":23288.5,"l":23281,"c":23286,"v":22.359}
{"ts":1659927600000,"o":23286,"h":23297,"l":23282.5,"c":23297,"v":21.623}
{"ts":1659927660000,"o":23297,"h":23297,"l":23281,"c":23281,"v":26.018}
{"ts":1659927720000,"o":23281,"h":23281.5,"l":23275,"c":23275,"v":33.256}
{"ts":1659927780000,"o":23275,"h":23275,"l":23267,"c":23268.5,"v":17.507}
{"ts":1659927840000,"o":23268.5,"h":23279.5,"l":23265,"c":23265,"v":18.73}
{"ts":1659927900000,"o":23265,"h":23265.5,"l":23263.5,"c":23263.5,"v":14.038}
{"ts":1659927960000,"o":23263.5,"h":23264,"l":23252,"c":23252,"v":28.25}
{"ts":1659928020000,"o":23252,"h":23257.5,"l":23244,"c":23244,"v":51.309}
{"ts":1659928080000,"o":23244,"h":23251,"l":23242,"c":23251,"v":25.222}
{"ts":1659928140000,"o":23251,"h":23251,"l":23247,"c":23247,"v":18.022}
{"ts":1659928200000,"o":23247,"h":23262,"l":23247,"c":23262,"v":35.579}
{"ts":1659928260000,"o":23262,"h":23262,"l":23261.5,"c":23262,"v":5.851}
{"ts":1659928320000,"o":23262,"h":23263,"l":23261.5,"c":23263,"v":11.603}
{"ts":1659928380000,"o":23263,"h":23269,"l":23263,"c":23269,"v":33.238}
{"ts":1659928440000,"o":23269,"h":23269,"l":23262.5,"c":23263,"v":27.637}
{"ts":1659928500000,"o":23263,"h":23269,"l":23262.5,"c":23269,"v":40.143}
{"ts":1659928560000,"o":23269,"h":23269,"l":23268.5,"c":23269,"v":3.677}
{"ts":1659928620000,"o":23269,"h":23273,"l":23262,"c":23272.5,"v":31.55}
{"ts":1659928680000,"o":23272.5,"h":23278,"l":23272.5,"c":23277.5,"v":12.16}
{"ts":1659928740000,"o":23277.5,"h":23290,"l":23277.5,"c":23290,"v":53.575}
{"ts":1659928800000,"o":23290,"h":23290,"l":23287.5,"c":23287.5,"v":22.539}
{"ts":1659928860000,"o":23287.5,"h":23287.5,"l":23282,"c":23282,"v":7.562}
{"ts":1659928920000,"o":23282,"h":23286.5,"l":23282,"c":23286,"v":32.068}
{"ts":1659928980000,"o":23286,"h":23286.5,"l":23280,"c":23280,"v":17.226}
{"ts":1659929040000,"o":23280,"h":23280.5,"l":23279,"c":23279,"v":8.59}
{"ts":1659929100000,"o":23279,"h":23280,"l":23279,"c":23279.5,"v":9.412}
{"ts":1659929160000,"o":23279.5,"h":23280,"l":23279,"c":23279,"v":7.106}
{"ts":1659929220000,"o":23279,"h":23279.5,"l":23279,"c":23279,"v":16.286}
{"ts":1659929280000,"o":23279,"h":23285.5,"l":23279,"c":23283.5,"v":9.123}
{"ts":1659929340000,"o":23283.5,"h":23284,"l":23281.5,"c":23282,"v":7.431}
{"ts":1659929400000,"o":23282,"h":23282,"l":23278.5,"c":23279,"v":10.247}
{"ts":1659929460000,"o":23279,"h":23298.5,"l":23278.5,"c":23297,"v":79.07}
{"ts":1659929520000,"o":23297,"h":23329,"l":23297,"c":23324.5,"v":302.249}
{"ts":1659929580000,"o":23324.5,"h":23324.5,"l":23297,"c":23297,"v":100.771}
{"ts":1659929640000,"o":23297,"h":23297.5,"l":23276.5,"c":23276.5,"v":140.903}
{"ts":1659929700000,"o":23276.5,"h":23293,"l":23276,"c":23292,"v":42.717}
{"ts":1659929760000,"o":23292,"h":23292,"l":23291,"c":23291.5,"v":26.172}
{"ts":1659929820000,"o":23291.5,"h":23291.5,"l":23280.5,"c":23280.5,"v":37.892}
{"ts":1659929880000,"o":23280.5,"h":23280.5,"l":23271,"c":23279,"v":63.781}
{"ts":1659929940000,"o":23279,"h":23288.5,"l":23279,"c":23281,"v":46.064}
{"ts":1659930000000,"o":23281,"h":23281,"l":23277.5,"c":23279.5,"v":109.977}
{"ts":1659930060000,"o":23279.5,"h":23294,"l":23279.5,"c":23294,"v":38.247}
{"ts":1659930120000,"o":23294,"h":23294,"l":23292,"c":23292.5,"v":22.861}
{"ts":1659930180000,"o":23292.5,"h":23292.5,"l":23290,"c":23290.5,"v":11.227}
{"ts":1659930240000,"o":23290.5,"h":23293,"l":23290,"c":23293,"v":18.368}
{"ts":1659930300000,"o":23293,"h":23293,"l":23292.5,"c":23292.5,"v":4.496}
{"ts":1659930360000,"o":23292.5,"h":23293,"l":23292.5,"c":23292.5,"v":16.753}
{"ts":1659930420000,"o":23292.5,"h":23293,"l":23291,"c":23291.5,"v":10.833}
{"ts":1659930480000,"o":23291.5,"h":23291.5,"l":23286,"c":23286,"v":19.778}
{"ts":1659930540000,"o":23286,"h":23289.5,"l":23286,"c":23289,"v":17.422}
{"ts":1659930600000,"o":23289,"h":23289.5,"l":23289,"c":23289,"v":12.133}
{"ts":1659930660000,"o":23289,"h":23289.5,"l":23289,"c":23289,"v":4.238}
{"ts":1659930720000,"o":23289,"h":23289.5,"l":23276.5,"c":23276.5,"v":47.894}
{"ts":1659930780000,"o":23276.5,"h":23286,"l":23276.5,"c":23285.5,"v":23.527}
{"ts":1659930840000,"o":23285.5,"h":23292,"l":23285.5,"c":23292,"v":18.662}
{"ts":1659930900000,"o":23292,"h":23304,"l":23291.5,"c":23303.5,"v":72.157}
{"ts":1659930960000,"o":23303.5,"h":23304.5,"l":23303.5,"c":23304.5,"v":34.575}
{"ts":1659931020000,"o":23304.5,"h":23304.5,"l":23295,"c":23295.5,"v":114.092}
{"ts":1659931080000,"o":23295.5,"h":23295.5,"l":23287,"c":23287,"v":13.125}
{"ts":1659931140000,"o":23287,"h":23287.5,"l":23287,"c":23287,"v":30.291}
{"ts":1659931200000,"o":23287,"h":23287.5,"l":23287,"c":23287,"v":20.124}
{"ts":1659931260000,"o":23287,"h":23287.5,"l":23280,"c":23280,"v":36.354}
{"ts":1659931320000,"o":23280,"h":23280.5,"l":23280,"c":23280,"v":15.404}
{"ts":1659931380000,"o":23280,"h":23280.5,"l":23280,"c":23280,"v":7.055}
{"ts":1659931440000,"o":23280,"h":23281,"l":23280,"c":23280.5,"v":11.523}
{"ts":1659931500000,"o":23280.5,"h":23281,"l":23280.5,"c":23281,"v":7.577}
{"ts":1659931560000,"o":23281,"h":23281,"l":23280.5,"c":23280.5,"v":14.594}
{"ts":1659931620000,"o":23280.5,"h":23296.5,"l":23277.5,"c":23296.5,"v":109.13}
{"ts":1659931680000,"o":23296.5,"h":23296.5,"l":23296,"c":23296,"v":14.625}
{"ts":1659931740000,"o":23296,"h":23315.5,"l":23296,"c":23298,"v":213.742}
{"ts":1659931800000,"o":23298,"h":23301,"l":23297.5,"c":23301,"v":8.837}
{"ts":1659931860000,"o":23301,"h":23301,"l":23297.5,"c":23297.5,"v":21.349}
{"ts":1659931920000,"o":23297.5,"h":23298,"l":23297.5,"c":23297.5,"v":10.651}
{"ts":1659931980000,"o":23297.5,"h":23298,"l":23297.5,"c":23297.5,"v":3.047}
{"ts":1659932040000,"o":23297.5,"h":23305,"l":23297.5,"c":23305,"v":91.593}
{"ts":1659932100000,"o":23305,"h":23310,"l":23304.5,"c":23310,"v":43.461}
{"ts":1659932160000,"o":23310,"h":23310,"l":23304.5,"c":23305,"v":98.811}
{"ts":1659932220000,"o":23305,"h":23306.5,"l":23304.5,"c":23306.5,"v":10.104}
{"ts":1659932280000,"o":23306.5,"h":23347,"l":23306,"c":23314.5,"v":546.202}
{"ts":1659932340000,"o":23314.5,"h":23315,"l":23298.5,"c":23299.5,"v":32.846}
{"ts":1659932400000,"o":23299.5,"h":23300,"l":23292,"c":23292,"v":37.024}
{"ts":1659932460000,"o":23292,"h":23292.5,"l":23280,"c":23280,"v":34.741}
{"ts":1659932520000,"o":23280,"h":23280.5,"l":23280,"c":23280,"v":19.529}
{"ts":1659932580000,"o":23280,"h":23282,"l":23279.5,"c":23282,"v":25.827}
{"ts":1659932640000,"o":23282,"h":23282,"l":23280,"c":23280,"v":14.792}
{"ts":1659932700000,"o":23280,"h":23280.5,"l":23280,"c":23280,"v":8.536}
{"ts":1659932760000,"o":23280,"h":23280.5,"l":23275.5,"c":23275.5,"v":41.655}
{"ts":1659932820000,"o":23275.5,"h":23276,"l":23262.5,"c":23263,"v":51.526}
{"ts":1659932880000,"o":23263,"h":23273.5,"l":23262.5,"c":23273.5,"v":23.524}
{"ts":1659932940000,"o":23273.5,"h":23280.5,"l":23273,"c":23280,"v":18.036}
{"ts":1659933000000,"o":23280,"h":23291,"l":23280,"c":23290.5,"v":29.638}
{"ts":1659933060000,"o":23290.5,"h":23291,"l":23290.5,"c":23290.5,"v":9.075}
{"ts":1659933120000,"o":23290.5,"h":23291,"l":23290.5,"c":23291,"v":6.262}
{"ts":1659933180000,"o":23291,"h":23291,"l":23290.5,"c":23291,"v":5.961}
{"ts":1659933240000,"o":23291,"h":23291,"l":23288.5,"c":23289,"v":10.171}
{"ts":1659933300000,"o":23289,"h":23300,"l":23288.5,"c":23300,"v":18.326}
{"ts":1659933360000,"o":23300,"h":23300,"l":23294.5,"c":23294.5,"v":34.964}
{"ts":1659933420000,"o":23294.5,"h":23295,"l":23293,"c":23293,"v":8.467}
{"ts":1659933480000,"o":23293,"h":23300,"l":23293,"c":23300,"v":11.803}
{"ts":1659933540000,"o":23300,"h":23300,"l":23299.5,"c":23300,"v":37.61}
{"ts":1659933600000,"o":23300,"h":23300,"l":23299.5,"c":23299.5,"v":17.133}
{"ts":1659933660000,"o":23299.5,"h":23300,"l":23299.5,"c":23299.5,"v":40.185}
{"ts":1659933720000,"o":23299.5,"h":23299.5,"l":23292.5,"c":23295.5,"v":20.561}
{"ts":1659933780000,"o":23295.5,"h":23296,"l":23295,"c":23295.5,"v":70.244}
{"ts":1659933840000,"o":23295.5,"h":23295.5,"l":23294.5,"c":23294.5,"v":35.005}
{"ts":1659933900000,"o":23294.5,"h":23310,"l":23294.5,"c":23309.5,"v":32.505}
{"ts":1659933960000,"o":23309.5,"h":23313,"l":23309.5,"c":23313,"v":34.352}
{"ts":1659934020000,"o":23313,"h":23318.5,"l":23312.5,"c":23318.5,"v":67.267}
{"ts":1659934080000,"o":23318.5,"h":23318.5,"l":23313,"c":23313,"v":30.391}
{"ts":1659934140000,"o":23313,"h":23313.5,"l":23312.5,"c":23313,"v":18.813}
{"ts":1659934200000,"o":23313,"h":23317.5,"l":23312.5,"c":23317.5,"v":17.501}
{"ts":1659934260000,"o":23317.5,"h":23320,"l":23317,"c":23320,"v":28.013}
{"ts":1659934320000,"o":23320,"h":23340,"l":23319.5,"c":23332.5,"v":116.433}
{"ts":1659934380000,"o":23332.5,"h":23332.5,"l":23321.5,"c":23327,"v":35.188}
{"ts":1659934440000,"o":23327,"h":23343.5,"l":23326.5,"c":23335.5,"v":121.755}
{"ts":1659934500000,"o":23335.5,"h":23336,"l":23326,"c":23326.5,"v":28.428}
{"ts":1659934560000,"o":23326.5,"h":23326.5,"l":23311.5,"c":23311.5,"v":85.759}
{"ts":1659934620000,"o":23311.5,"h":23320.5,"l":23307.5,"c":23317,"v":54.347}
{"ts":1659934680000,"o":23317,"h":23317,"l":23316.5,"c":23316.5,"v":14.489}
{"ts":1659934740000,"o":23316.5,"h":23321.5,"l":23316,"c":23321.5,"v":21.412}
{"ts":1659934800000,"o":23321.5,"h":23325,"l":23321.5,"c":23324.5,"v":16.896}
{"ts":1659934860000,"o":23324.5,"h":23329,"l":23324.5,"c":23329,"v":17.291}
{"ts":1659934920000,"o":23329,"h":23329,"l":23321,"c":23324,"v":21.849}
{"ts":1659934980000,"o":23324,"h":23327,"l":23323.5,"c":23323.5,"v":16.622}
{"ts":1659935040000,"o":23323.5,"h":23324,"l":23323.5,"c":23323.5,"v":7.176}
{"ts":1659935100000,"o":23323.5,"h":23330,"l":23323.5,"c":23329.5,"v":19.829}
{"ts":1659935160000,"o":23329.5,"h":23330,"l":23329,"c":23329.5,"v":52.75}
{"ts":1659935220000,"o":23329.5,"h":23329.5,"l":23326.5,"c":23328,"v":16.889}
{"ts":1659935280000,"o":23328,"h":23328,"l":23326.5,"c":23326.5,"v":9.146}
{"ts":1659935340000,"o":23326.5,"h":23327,"l":23326.5,"c":23327,"v":9.491}
{"ts":1659935400000,"o":23327,"h":23333.5,"l":23326.5,"c":23333,"v":29.757}
{"ts":1659935460000,"o":23333,"h":23333.5,"l":23333,"c":23333.5,"v":13.715}
{"ts":1659935520000,"o":23333.5,"h":23355,"l":23333,"c":23349.5,"v":250.737}
{"ts":1659935580000,"o":23349.5,"h":23349.5,"l":23326,"c":23331,"v":87.003}
{"ts":1659935640000,"o":23331,"h":23331,"l":23323.5,"c":23323.5,"v":54.371}
{"ts":1659935700000,"o":23323.5,"h":23337,"l":23323.5,"c":23336.5,"v":77.714}
{"ts":1659935760000,"o":23336.5,"h":23340,"l":23331,"c":23331.5,"v":36.515}
{"ts":1659935820000,"o":23331.5,"h":23331.5,"l":23326.5,"c":23331.5,"v":13.923}
{"ts":1659935880000,"o":23331.5,"h":23331.5,"l":23326.5,"c":23326.5,"v":31.587}
{"ts":1659935940000,"o":23326.5,"h":23330,"l":23326,"c":23330,"v":12.843}
{"ts":1659936000000,"o":23330,"h":23330,"l":23329.5,"c":23329.5,"v":4.783}
{"ts":1659936060000,"o":23329.5,"h":23340,"l":23329.5,"c":23339.5,"v":41.829}
{"ts":1659936120000,"o":23339.5,"h":23344,"l":23339.5,"c":23344,"v":17.732}
{"ts":1659936180000,"o":23344,"h":23374.5,"l":23343.5,"c":23359.5,"v":305.565}
{"ts":1659936240000,"o":23359.5,"h":23372,"l":23359,"c":23359,"v":99.393}
{"ts":1659936300000,"o":23359,"h":23359.5,"l":23354,"c":23354.5,"v":82.744}
{"ts":1659936360000,"o":23354.5,"h":23357.5,"l":23352.5,"c":23357.5,"v":47.117}
{"ts":1659936420000,"o":23357.5,"h":23357.5,"l":23357,"c":23357.5,"v":27.117}
{"ts":1659936480000,"o":23357.5,"h":23375,"l":23357,"c":23370.5,"v":164.549}
{"ts":1659936540000,"o":23370.5,"h":23376,"l":23370,"c":23370,"v":96.141}
{"ts":1659936600000,"o":23370,"h":23370.5,"l":23370,"c":23370,"v":34.177}
{"ts":1659936660000,"o":23370,"h":23428,"l":23370,"c":23411,"v":855.097}
{"ts":1659936720000,"o":23411,"h":23411.5,"l":23382,"c":23382,"v":128.984}
{"ts":1659936780000,"o":23382,"h":23402,"l":23382,"c":23390.5,"v":107.825}
{"ts":1659936840000,"o":23390.5,"h":23391,"l":23383,"c":23391,"v":84.753}
{"ts":1659936900000,"o":23391,"h":23391,"l":23383,"c":23383,"v":103.132}
{"ts":1659936960000,"o":23383,"h":23383,"l":23365,"c":23365,"v":108.069}
{"ts":1659937020000,"o":23365,"h":23365.5,"l":23350.5,"c":23351.5,"v":115.268}
{"ts":1659937080000,"o":23351.5,"h":23368,"l":23351,"c":23367.5,"v":67.699}
{"ts":1659937140000,"o":23367.5,"h":23383.5,"l":23367.5,"c":23383.5,"v":56.618}
{"ts":1659937200000,"o":23383.5,"h":23383.5,"l":23377,"c":23377,"v":58.565}
{"ts":1659937260000,"o":23377,"h":23393,"l":23377,"c":23393,"v":38.223}
{"ts":1659937320000,"o":23393,"h":23402,"l":23392.5,"c":23400.5,"v":145.818}
{"ts":1659937380000,"o":23400.5,"h":23407.5,"l":23398.5,"c":23407.5,"v":54.296}
{"ts":1659937440000,"o":23407.5,"h":23411,"l":23398,"c":23398.5,"v":204.165}
{"ts":1659937500000,"o":23398.5,"h":23410,"l":23398,"c":23409.5,"v":50.48}
{"ts":1659937560000,"o":23409.5,"h":23440,"l":23409.5,"c":23425.5,"v":481.564}
{"ts":1659937620000,"o":23425.5,"h":23440,"l":23405,"c":23415.5,"v":366.221}
{"ts":1659937680000,"o":23415.5,"h":23416,"l":23408.5,"c":23415.5,"v":73.56}
{"ts":1659937740000,"o":23415.5,"h":23426,"l":23415.5,"c":23422.5,"v":62.268}
{"ts":1659937800000,"o":23422.5,"h":23426,"l":23417.5,"c":23425.5,"v":66.017}
{"ts":1659937860000,"o":23425.5,"h":23445,"l":23415.5,"c":23424.5,"v":224.199}
{"ts":1659937920000,"o":23424.5,"h":23429,"l":23423,"c":23425,"v":76.21}
{"ts":1659937980000,"o":23425,"h":23425.5,"l":23407.5,"c":23417.5,"v":70.132}
{"ts":1659938040000,"o":23417.5,"h":23417.5,"l":23399.5,"c":23400,"v":69.833}
{"ts":1659938100000,"o":23400,"h":23410,"l":23399.5,"c":23409.5,"v":59.09}
{"ts":1659938160000,"o":23409.5,"h":23421,"l":23409.5,"c":23421,"v":27.631}
{"ts":1659938220000,"o":23421,"h":23421,"l":23420.5,"c":23421,"v":14.624}
{"ts":1659938280000,"o":23421,"h":23421,"l":23420,"c":23420,"v":21.443}
{"ts":1659938340000,"o":23420,"h":23420.5,"l":23411,"c":23411.5,"v":33.891}
{"ts":1659938400000,"o":23411.5,"h":23438,"l":23411,"c":23437.5,"v":63.385}
{"ts":1659938460000,"o":23437.5,"h":23472,"l":23437.5,"c":23452,"v":530.674}
{"ts":1659938520000,"o":23452,"h":23474,"l":23452,"c":23455.5,"v":127.507}
{"ts":1659938580000,"o":23455.5,"h":23492,"l":23455.5,"c":23475,"v":668.557}
{"ts":1659938640000,"o":23475,"h":23540,"l":23469.5,"c":23535,"v":1165.912}
{"ts":1659938700000,"o":23535,"h":23581.5,"l":23532.5,"c":23547.5,"v":1066.272}
{"ts":1659938760000,"o":23547.5,"h":23549.5,"l":23506,"c":23511.5,"v":360.186}
{"ts":1659938820000,"o":23511.5,"h":23548.5,"l":23511,"c":23536,"v":226.858}
{"ts":1659938880000,"o":23536,"h":23546,"l":23536,"c":23541,"v":160.879}
{"ts":1659938940000,"o":23541,"h":23545,"l":23541,"c":23544.5,"v":85.974}
{"ts":1659939000000,"o":23544.5,"h":23554.5,"l":23542,"c":23554.5,"v":194.017}
{"ts":1659939060000,"o":23554.5,"h":23634,"l":23546,"c":23576,"v":1543.438}
{"ts":1659939120000,"o":23576,"h":23576,"l":23554,"c":23570,"v":221.483}
{"ts":1659939180000,"o":23570,"h":23570.5,"l":23550,"c":23554.5,"v":126.492}
{"ts":1659939240000,"o":23554.5,"h":23570.5,"l":23554.5,"c":23566,"v":106.932}
{"ts":1659939300000,"o":23566,"h":23609,"l":23566,"c":23592,"v":274.605}
{"ts":1659939360000,"o":23592,"h":23592,"l":23571.5,"c":23572,"v":95.299}
{"ts":1659939420000,"o":23572,"h":23582,"l":23570.5,"c":23571,"v":116.165}
{"ts":1659939480000,"o":23571,"h":23585,"l":23569.5,"c":23583,"v":69.074}
{"ts":1659939540000,"o":23583,"h":23594,"l":23568.5,"c":23594,"v":107.479}
{"ts":1659939600000,"o":23594,"h":23607.5,"l":23593,"c":23597,"v":154.296}
{"ts":1659939660000,"o":23597,"h":23598,"l":23597,"c":23597.5,"v":62.092}
{"ts":1659939720000,"o":23597.5,"h":23625,"l":23597.5,"c":23622.5,"v":308.331}
{"ts":1659939780000,"o":23622.5,"h":23635,"l":23608.5,"c":23609,"v":219.782}
{"ts":1659939840000,"o":23609,"h":23621.5,"l":23600.5,"c":23603,"v":197.132}
{"ts":1659939900000,"o":23603,"h":23615,"l":23602.5,"c":23609.5,"v":67.375}
{"ts":1659939960000,"o":23609.5,"h":23613.5,"l":23606,"c":23613.5,"v":79.226}
{"ts":1659940020000,"o":23613.5,"h":23620,"l":23613,"c":23618.5,"v":96.279}
{"ts":1659940080000,"o":23618.5,"h":23623.5,"l":23611,"c":23621.5,"v":108.751}
{"ts":1659940140000,"o":23621.5,"h":23622,"l":23614.5,"c":23614.5,"v":47.61}
{"ts":1659940200000,"o":23614.5,"h":23699,"l":23614.5,"c":23669,"v":1032.659}
{"ts":1659940260000,"o":23669,"h":23750,"l":23668.5,"c":23727,"v":1339.705}
{"ts":1659940320000,"o":23727,"h":23745,"l":23720,"c":23722,"v":427.961}
{"ts":1659940380000,"o":23722,"h":23730.5,"l":23717.5,"c":23718,"v":274.939}
{"ts":1659940440000,"o":23718,"h":23718,"l":23683.5,"c":23701.5,"v":401.654}
{"ts":1659940500000,"o":23701.5,"h":23702,"l":23670,"c":23670.5,"v":222.364}
{"ts":1659940560000,"o":23670.5,"h":23682,"l":23670,"c":23681.5,"v":154.961}
{"ts":1659940620000,"o":23681.5,"h":23682,"l":23669,"c":23676,"v":229.216}
{"ts":1659940680000,"o":23676,"h":23676,"l":23669,"c":23669,"v":99.653}
{"ts":1659940740000,"o":23669,"h":23669.5,"l":23632.5,"c":23638,"v":282.193}
{"ts":1659940800000,"o":23638,"h":23677.5,"l":23633,"c":23667,"v":117.024}
{"ts":1659940860000,"o":23667,"h":23688,"l":23667,"c":23687.5,"v":73.714}
{"ts":1659940920000,"o":23687.5,"h":23720,"l":23687.5,"c":23720,"v":164.624}
{"ts":1659940980000,"o":23720,"h":23720,"l":23698.5,"c":23710.5,"v":192.317}
{"ts":1659941040000,"o":23710.5,"h":23710.5,"l":23682,"c":23682.5,"v":125.798}
{"ts":1659941100000,"o":23682.5,"h":23707.5,"l":23682.5,"c":23691,"v":80.913}
{"ts":1659941160000,"o":23691,"h":23701.5,"l":23691,"c":23701,"v":110.224}
{"ts":1659941220000,"o":23701,"h":23712.5,"l":23701,"c":23701,"v":89.873}
{"ts":1659941280000,"o":23701,"h":23705,"l":23699.5,"c":23699.5,"v":80.304}
{"ts":1659941340000,"o":23699.5,"h":23700,"l":23690,"c":23690.5,"v":85.273}
{"ts":1659941400000,"o":23690.5,"h":23699.5,"l":23690,"c":23695.5,"v":54.009}
{"ts":1659941460000,"o":23695.5,"h":23695.5,"l":23683.5,"c":23687,"v":91.532}
{"ts":1659941520000,"o":23687,"h":23721,"l":23686.5,"c":23721,"v":156.847}
{"ts":1659941580000,"o":23721,"h":23730.5,"l":23716.5,"c":23727.5,"v":137.61}
{"ts":1659941640000,"o":23727.5,"h":23738,"l":23727,"c":23737.5,"v":182.254}
{"ts":1659941700000,"o":23737.5,"h":23790,"l":23737.5,"c":23741,"v":983.859}
{"ts":1659941760000,"o":23741,"h":23741,"l":23716.5,"c":23717,"v":158.078}
{"ts":1659941820000,"o":23717,"h":23740,"l":23716.5,"c":23722,"v":164.216}
{"ts":1659941880000,"o":23722,"h":23729.5,"l":23714.5,"c":23714.5,"v":200.37}
{"ts":1659941940000,"o":23714.5,"h":23718,"l":23709,"c":23709,"v":125.148}
{"ts":1659942000000,"o":23709,"h":23737.5,"l":23709,"c":23737,"v":125.116}
{"ts":1659942060000,"o":23737,"h":23737,"l":23715,"c":23715.5,"v":82.003}
{"ts":1659942120000,"o":23715.5,"h":23740,"l":23715,"c":23739.5,"v":95.841}
{"ts":1659942180000,"o":23739.5,"h":23759,"l":23739.5,"c":23758.5,"v":107.39}
{"ts":1659942240000,"o":23758.5,"h":23759,"l":23755,"c":23757,"v":131.803}
{"ts":1659942300000,"o":23757,"h":23772,"l":23746.5,"c":23746.5,"v":178.339}
{"ts":1659942360000,"o":23746.5,"h":23763,"l":23746.5,"c":23748.5,"v":90.784}
{"ts":1659942420000,"o":23748.5,"h":23758.5,"l":23745,"c":23758.5,"v":68.226}
{"ts":1659942480000,"o":23758.5,"h":23758.5,"l":23748,"c":23748,"v":48.795}
{"ts":1659942540000,"o":23748,"h":23750,"l":23745,"c":23748.5,"v":41.363}
{"ts":1659942600000,"o":23748.5,"h":23750.5,"l":23748,"c":23750,"v":50.725}
{"ts":1659942660000,"o":23750,"h":23773,"l":23750,"c":23766.5,"v":110.236}
{"ts":1659942720000,"o":23766.5,"h":23770,"l":23755,"c":23755,"v":61.917}
{"ts":1659942780000,"o":23755,"h":23760,"l":23751,"c":23759.5,"v":61.372}
{"ts":1659942840000,"o":23759.5,"h":23765.5,"l":23755,"c":23755,"v":92.858}
{"ts":1659942900000,"o":23755,"h":23755.5,"l":23737,"c":23740,"v":133.641}
{"ts":1659942960000,"o":23740,"h":23740,"l":23712,"c":23715,"v":247.606}
{"ts":1659943020000,"o":23715,"h":23727,"l":23710.5,"c":23727,"v":61.611}
{"ts":1659943080000,"o":23727,"h":23736.5,"l":23722,"c":23722.5,"v":70.296}
{"ts":1659943140000,"o":23722.5,"h":23722.5,"l":23709,"c":23710.5,"v":176.468}
{"ts":1659943200000,"o":23710.5,"h":23715,"l":23700.5,"c":23700.5,"v":136.774}
{"ts":1659943260000,"o":23700.5,"h":23701,"l":23663,"c":23672,"v":365.714}
{"ts":1659943320000,"o":23672,"h":23712.5,"l":23671.5,"c":23712,"v":135.936}
{"ts":1659943380000,"o":23712,"h":23770,"l":23712,"c":23763,"v":287.035}
{"ts":1659943440000,"o":23763,"h":23768,"l":23754.5,"c":23767.5,"v":186.021}
{"ts":1659943500000,"o":23767.5,"h":23820,"l":23767.5,"c":23797.5,"v":1053.972}
{"ts":1659943560000,"o":23797.5,"h":23798,"l":23776.5,"c":23781,"v":209.231}
{"ts":1659943620000,"o":23781,"h":23800,"l":23780.5,"c":23799.5,"v":175.602}
{"ts":1659943680000,"o":23799.5,"h":23817,"l":23799.5,"c":23804,"v":265.51}
{"ts":1659943740000,"o":23804,"h":23807,"l":23792,"c":23796,"v":215.096}
{"ts":1659943800000,"o":23796,"h":23814,"l":23793,"c":23800.5,"v":167.929}
{"ts":1659943860000,"o":23800.5,"h":23808,"l":23786.5,"c":23786.5,"v":126.117}
{"ts":1659943920000,"o":23786.5,"h":23787,"l":23773,"c":23773,"v":130.168}
{"ts":1659943980000,"o":23773,"h":23780,"l":23750,"c":23779.5,"v":216.419}
{"ts":1659944040000,"o":23779.5,"h":23780,"l":23757.5,"c":23757.5,"v":100.892}
{"ts":1659944100000,"o":23757.5,"h":23774,"l":23757.5,"c":23770.5,"v":97.829}
{"ts":1659944160000,"o":23770.5,"h":23770.5,"l":23751.5,"c":23752,"v":82.511}
{"ts":1659944220000,"o":23752,"h":23769,"l":23751.5,"c":23768.5,"v":57.732}
{"ts":1659944280000,"o":23768.5,"h":23785,"l":23768.5,"c":23781,"v":67.894}
{"ts":1659944340000,"o":23781,"h":23787.5,"l":23770.5,"c":23770.5,"v":80.707}
{"ts":1659944400000,"o":23770.5,"h":23779.5,"l":23770,"c":23770.5,"v":60.295}
{"ts":1659944460000,"o":23770.5,"h":23784,"l":23770,"c":23784,"v":53.599}
{"ts":1659944520000,"o":23784,"h":23784,"l":23770.5,"c":23770.5,"v":93.327}
{"ts":1659944580000,"o":23770.5,"h":23779.5,"l":23769.5,"c":23770,"v":70.024}
{"ts":1659944640000,"o":23770,"h":23770.5,"l":23762,"c":23762.5,"v":47.154}
{"ts":1659944700000,"o":23762.5,"h":23770,"l":23762,"c":23770,"v":59.627}
{"ts":1659944760000,"o":23770,"h":23784,"l":23764,"c":23764.5,"v":74.109}
{"ts":1659944820000,"o":23764.5,"h":23764.5,"l":23748.5,"c":23748.5,"v":131.726}
{"ts":1659944880000,"o":23748.5,"h":23777,"l":23748.5,"c":23776.5,"v":53.508}
{"ts":1659944940000,"o":23776.5,"h":23780,"l":23773,"c":23780,"v":45.236}
{"ts":1659945000000,"o":23780,"h":23784.5,"l":23779.5,"c":23784,"v":89.075}
{"ts":1659945060000,"o":23784,"h":23794,"l":23778.5,"c":23778.5,"v":92.774}
{"ts":1659945120000,"o":23778.5,"h":23780,"l":23770,"c":23780,"v":53.061}
{"ts":1659945180000,"o":23780,"h":23850,"l":23779.5,"c":23828.5,"v":743.228}
{"ts":1659945240000,"o":23828.5,"h":23828.5,"l":23801,"c":23809,"v":162.057}
{"ts":1659945300000,"o":23809,"h":23811,"l":23806.5,"c":23807,"v":69.331}
{"ts":1659945360000,"o":23807,"h":23807,"l":23799.5,"c":23799.5,"v":97.12}
{"ts":1659945420000,"o":23799.5,"h":23804.5,"l":23799.5,"c":23804,"v":90.826}
{"ts":1659945480000,"o":23804,"h":23804.5,"l":23804,"c":23804,"v":33.005}
{"ts":1659945540000,"o":23804,"h":23804.5,"l":23791,"c":23792,"v":95.943}
{"ts":1659945600000,"o":23792,"h":23800,"l":23791.5,"c":23795,"v":78.316}
{"ts":1659945660000,"o":23795,"h":23804,"l":23794.5,"c":23795,"v":49.12}
{"ts":1659945720000,"o":23795,"h":23795,"l":23782,"c":23782,"v":91.097}
{"ts":1659945780000,"o":23782,"h":23804,"l":23782,"c":23799.5,"v":190.272}
{"ts":1659945840000,"o":23799.5,"h":23818.5,"l":23797,"c":23817,"v":99.473}
{"ts":1659945900000,"o":23817,"h":23835.5,"l":23805,"c":23825.5,"v":439.986}
{"ts":1659945960000,"o":23825.5,"h":23883,"l":23818,"c":23818,"v":657.448}
{"ts":1659946020000,"o":23818,"h":23818.5,"l":23795,"c":23799,"v":190.278}
{"ts":1659946080000,"o":23799,"h":23816.5,"l":23798,"c":23798,"v":102.149}
{"ts":1659946140000,"o":23798,"h":23801,"l":23798,"c":23800.5,"v":45.329}
{"ts":1659946200000,"o":23800.5,"h":23809,"l":23794,"c":23794,"v":118.781}
{"ts":1659946260000,"o":23794,"h":23794.5,"l":23781.5,"c":23782.5,"v":87.144}
{"ts":1659946320000,"o":23782.5,"h":23786.5,"l":23782,"c":23784.5,"v":41.811}
{"ts":1659946380000,"o":23784.5,"h":23798.5,"l":23782.5,"c":23782.5,"v":36.364}
{"ts":1659946440000,"o":23782.5,"h":23783,"l":23769,"c":23776.5,"v":139.81}
{"ts":1659946500000,"o":23776.5,"h":23777,"l":23754,"c":23768,"v":204.177}
{"ts":1659946560000,"o":23768,"h":23770,"l":23755.5,"c":23759.5,"v":120.333}
{"ts":1659946620000,"o":23759.5,"h":23774,"l":23759.5,"c":23772,"v":99.731}
{"ts":1659946680000,"o":23772,"h":23797,"l":23768,"c":23796.5,"v":95.827}
{"ts":1659946740000,"o":23796.5,"h":23804.5,"l":23796,"c":23796.5,"v":60.716}
{"ts":1659946800000,"o":23796.5,"h":23803.5,"l":23796,"c":23802,"v":83.689}
{"ts":1659946860000,"o":23802,"h":23805,"l":23797.5,"c":23804.5,"v":81.735}
{"ts":1659946920000,"o":23804.5,"h":23810,"l":23800,"c":23800,"v":100.164}
{"ts":1659946980000,"o":23800,"h":23834,"l":23800,"c":23834,"v":167.245}
{"ts":1659947040000,"o":23834,"h":23856,"l":23826,"c":23847.5,"v":267.797}
{"ts":1659947100000,"o":23847.5,"h":23940,"l":23843,"c":23872.5,"v":1053.835}
{"ts":1659947160000,"o":23872.5,"h":23888,"l":23851,"c":23852,"v":541.047}
{"ts":1659947220000,"o":23852,"h":23875,"l":23852,"c":23873.5,"v":217.128}
{"ts":1659947280000,"o":23873.5,"h":23880,"l":23864.5,"c":23875,"v":141.632}
{"ts":1659947340000,"o":23875,"h":23977,"l":23874.5,"c":23901.5,"v":1194.588}
{"ts":1659947400000,"o":23901.5,"h":23950,"l":23901.5,"c":23920.5,"v":360.001}
{"ts":1659947460000,"o":23920.5,"h":23960.5,"l":23920.5,"c":23950.5,"v":386.164}
{"ts":1659947520000,"o":23950.5,"h":24059,"l":23950,"c":23997.5,"v":2591.802}
{"ts":1659947580000,"o":23997.5,"h":24004.5,"l":23975,"c":23986,"v":509.89}
{"ts":1659947640000,"o":23986,"h":24009,"l":23958,"c":24009,"v":374.338}
{"ts":1659947700000,"o":24009,"h":24018.5,"l":23980,"c":23992.5,"v":280.711}
{"ts":1659947760000,"o":23992.5,"h":23993,"l":23973.5,"c":23973.5,"v":79.092}
{"ts":1659947820000,"o":23973.5,"h":23974,"l":23956.5,"c":23960,"v":135.605}
{"ts":1659947880000,"o":23960,"h":23995,"l":23960,"c":23994.5,"v":199.898}
{"ts":1659947940000,"o":23994.5,"h":23995,"l":23966,"c":23974.5,"v":172.378}
{"ts":1659948000000,"o":23974.5,"h":23983,"l":23966,"c":23982.5,"v":86.672}
{"ts":1659948060000,"o":23982.5,"h":23983,"l":23956,"c":23956,"v":166.659}
{"ts":1659948120000,"o":23956,"h":23969,"l":23950.5,"c":23969,"v":91.705}
{"ts":1659948180000,"o":23969,"h":23977,"l":23966.5,"c":23974.5,"v":81.798}
{"ts":1659948240000,"o":23974.5,"h":23982.5,"l":23966.5,"c":23978.5,"v":91.275}
{"ts":1659948300000,"o":23978.5,"h":24027,"l":23978.5,"c":24000.5,"v":411.499}
{"ts":1659948360000,"o":24000.5,"h":24120,"l":24000.5,"c":24104.5,"v":1219.527}
{"ts":1659948420000,"o":24104.5,"h":24135,"l":24050,"c":24074,"v":1461.317}
{"ts":1659948480000,"o":24074,"h":24143.5,"l":24074,"c":24092.5,"v":648.115}
{"ts":1659948540000,"o":24092.5,"h":24139,"l":24084,"c":24091.5,"v":470.481}
{"ts":1659948600000,"o":24091.5,"h":24108.5,"l":24055,"c":24104,"v":415.776}
{"ts":1659948660000,"o":24104,"h":24108,"l":24070.5,"c":24081.5,"v":178.567}
{"ts":1659948720000,"o":24081.5,"h":24086.5,"l":24061,"c":24074,"v":98.191}
{"ts":1659948780000,"o":24074,"h":24087.5,"l":24070,"c":24079.5,"v":130.119}
{"ts":1659948840000,"o":24079.5,"h":24079.5,"l":24054,"c":24074.5,"v":162.326}
{"ts":1659948900000,"o":24074.5,"h":24100,"l":24074.5,"c":24090,"v":213.72}
{"ts":1659948960000,"o":24090,"h":24160,"l":24084.5,"c":24114,"v":714.577}
{"ts":1659949020000,"o":24114,"h":24150,"l":24104.5,"c":24133,"v":256.202}
{"ts":1659949080000,"o":24133,"h":24133,"l":24104.5,"c":24104.5,"v":136.908}
{"ts":1659949140000,"o":24104.5,"h":24114.5,"l":24102.5,"c":24113.5,"v":146.525}
{"ts":1659949200000,"o":24113.5,"h":24144,"l":24113.5,"c":24134.5,"v":259.493}
{"ts":1659949260000,"o":24134.5,"h":24178,"l":24128,"c":24164,"v":538.708}
{"ts":1659949320000,"o":24164,"h":24169.5,"l":24122,"c":24136,"v":297.77}
{"ts":1659949380000,"o":24136,"h":24150,"l":24133,"c":24148.5,"v":143.782}
{"ts":1659949440000,"o":24148.5,"h":24150,"l":24132,"c":24140,"v":181.868}
{"ts":1659949500000,"o":24140,"h":24148.5,"l":24136.5,"c":24137,"v":122.916}
{"ts":1659949560000,"o":24137,"h":24145,"l":24123,"c":24144.5,"v":154.474}
{"ts":1659949620000,"o":24144.5,"h":24145,"l":24131,"c":24132,"v":68.353}
{"ts":1659949680000,"o":24132,"h":24132,"l":24120,"c":24124.5,"v":108.822}
{"ts":1659949740000,"o":24124.5,"h":24127,"l":24121,"c":24125,"v":95.548}
{"ts":1659949800000,"o":24125,"h":24145,"l":24116,"c":24144.5,"v":133.638}
{"ts":1659949860000,"o":24144.5,"h":24150.5,"l":24130,"c":24130,"v":146.428}
{"ts":1659949920000,"o":24130,"h":24135,"l":24125.5,"c":24130,"v":73.978}
{"ts":1659949980000,"o":24130,"h":24130.5,"l":24106,"c":24109.5,"v":248.998}
{"ts":1659950040000,"o":24109.5,"h":24109.5,"l":24077.5,"c":24087,"v":239.234}
{"ts":1659950100000,"o":24087,"h":24090,"l":24084,"c":24090,"v":167.386}
{"ts":1659950160000,"o":24090,"h":24111,"l":24089.5,"c":24097,"v":117.589}
{"ts":1659950220000,"o":24097,"h":24098,"l":24089,"c":24098,"v":74.245}
{"ts":1659950280000,"o":24098,"h":24098,"l":24092,"c":24092.5,"v":68.018}
{"ts":1659950340000,"o":24092.5,"h":24112.5,"l":24090,"c":24109,"v":97.897}
{"ts":1659950400000,"o":24109,"h":24122.5,"l":24109,"c":24110.5,"v":60.42}
{"ts":1659950460000,"o":24110.5,"h":24139,"l":24110,"c":24133.5,"v":103.315}
{"ts":1659950520000,"o":24133.5,"h":24138.5,"l":24116.5,"c":24117,"v":203.043}
{"ts":1659950580000,"o":24117,"h":24125,"l":24111.5,"c":24117,"v":47.962}
{"ts":1659950640000,"o":24117,"h":24144.5,"l":24117,"c":24140,"v":72.825}
{"ts":1659950700000,"o":24140,"h":24140,"l":24116.5,"c":24124.5,"v":88.975}
{"ts":1659950760000,"o":24124.5,"h":24131,"l":24122,"c":24122.5,"v":95.544}
{"ts":1659950820000,"o":24122.5,"h":24122.5,"l":24111,"c":24115.5,"v":57.13}
{"ts":1659950880000,"o":24115.5,"h":24115.5,"l":24103.5,"c":24106.5,"v":49.219}
{"ts":1659950940000,"o":24106.5,"h":24115,"l":24106.5,"c":24113.5,"v":56.545}
{"ts":1659951000000,"o":24113.5,"h":24128.5,"l":24109.5,"c":24127,"v":77.866}
{"ts":1659951060000,"o":24127,"h":24127,"l":24115.5,"c":24126,"v":23.944}
{"ts":1659951120000,"o":24126,"h":24126.5,"l":24121,"c":24121,"v":26.044}
{"ts":1659951180000,"o":24121,"h":24121.5,"l":24114.5,"c":24114.5,"v":60.524}
{"ts":1659951240000,"o":24114.5,"h":24126.5,"l":24110.5,"c":24123,"v":34.653}
{"ts":1659951300000,"o":24123,"h":24123,"l":24113.5,"c":24113.5,"v":40.833}
{"ts":1659951360000,"o":24113.5,"h":24114,"l":24101.5,"c":24107,"v":95.039}
{"ts":1659951420000,"o":24107,"h":24107,"l":24063,"c":24063,"v":205.2}
{"ts":1659951480000,"o":24063,"h":24081.5,"l":24063,"c":24075,"v":109.905}
{"ts":1659951540000,"o":24075,"h":24096.5,"l":24075,"c":24096,"v":112.603}
{"ts":1659951600000,"o":24096,"h":24099,"l":24096,"c":24098.5,"v":48.069}
{"ts":1659951660000,"o":24098.5,"h":24100,"l":24095,"c":24095.5,"v":34.647}
{"ts":1659951720000,"o":24095.5,"h":24095.5,"l":24085.5,"c":24094.5,"v":81.136}
{"ts":1659951780000,"o":24094.5,"h":24095,"l":24086.5,"c":24087,"v":35.596}
{"ts":1659951840000,"o":24087,"h":24122,"l":24086.5,"c":24122,"v":81.955}
{"ts":1659951900000,"o":24122,"h":24138.5,"l":24122,"c":24130.5,"v":117.832}
{"ts":1659951960000,"o":24130.5,"h":24131,"l":24121.5,"c":24122,"v":48.872}
{"ts":1659952020000,"o":24122,"h":24124.5,"l":24121.5,"c":24122.5,"v":59.042}
{"ts":1659952080000,"o":24122.5,"h":24122.5,"l":24112.5,"c":24113,"v":31.661}
{"ts":1659952140000,"o":24113,"h":24120,"l":24106.5,"c":24112,"v":64.928}
{"ts":1659952200000,"o":24112,"h":24112.5,"l":24105,"c":24105,"v":21.402}
{"ts":1659952260000,"o":24105,"h":24108.5,"l":24100,"c":24100.5,"v":47.379}
{"ts":1659952320000,"o":24100.5,"h":24100.5,"l":24092,"c":24092.5,"v":60.962}
{"ts":1659952380000,"o":24092.5,"h":24093,"l":24082.5,"c":24082.5,"v":112.725}
{"ts":1659952440000,"o":24082.5,"h":24099.5,"l":24082.5,"c":24094.5,"v":47.568}
{"ts":1659952500000,"o":24094.5,"h":24095,"l":24088.5,"c":24088.5,"v":34.796}
{"ts":1659952560000,"o":24088.5,"h":24088.5,"l":24070,"c":24075.5,"v":88.917}
{"ts":1659952620000,"o":24075.5,"h":24075.5,"l":24070,"c":24070,"v":100.71}
{"ts":1659952680000,"o":24070,"h":24070.5,"l":24044,"c":24061,"v":255.302}
{"ts":1659952740000,"o":24061,"h":24086.5,"l":24061,"c":24080.5,"v":183.908}
{"ts":1659952800000,"o":24080.5,"h":24084.5,"l":24075,"c":24084,"v":62.962}
{"ts":1659952860000,"o":24084,"h":24084.5,"l":24070,"c":24070,"v":40.499}
{"ts":1659952920000,"o":24070,"h":24070.5,"l":24065,"c":24065,"v":72.328}
{"ts":1659952980000,"o":24065,"h":24070.5,"l":24062,"c":24064,"v":124.219}
{"ts":1659953040000,"o":24064,"h":24086.5,"l":24064,"c":24086,"v":99.757}
{"ts":1659953100000,"o":24086,"h":24097,"l":24086,"c":24092,"v":90.126}
{"ts":1659953160000,"o":24092,"h":24092.5,"l":24084,"c":24084,"v":75.329}
{"ts":1659953220000,"o":24084,"h":24090,"l":24084,"c":24089.5,"v":34.813}
{"ts":1659953280000,"o":24089.5,"h":24095,"l":24089.5,"c":24093.5,"v":46.227}
{"ts":1659953340000,"o":24093.5,"h":24094,"l":24077.5,"c":24077.5,"v":29.794}
{"ts":1659953400000,"o":24077.5,"h":24100,"l":24077.5,"c":24098.5,"v":63.833}
{"ts":1659953460000,"o":24098.5,"h":24099,"l":24088,"c":24089,"v":31.644}
{"ts":1659953520000,"o":24089,"h":24089,"l":24082.5,"c":24082.5,"v":39.225}
{"ts":1659953580000,"o":24082.5,"h":24083,"l":24077.5,"c":24078,"v":30.717}
{"ts":1659953640000,"o":24078,"h":24078,"l":24061,"c":24061.5,"v":35.923}
{"ts":1659953700000,"o":24061.5,"h":24069,"l":24056.5,"c":24069,"v":71.896}
{"ts":1659953760000,"o":24069,"h":24077.5,"l":24068.5,"c":24075,"v":29.965}
{"ts":1659953820000,"o":24075,"h":24075,"l":24074.5,"c":24074.5,"v":15.979}
{"ts":1659953880000,"o":24074.5,"h":24092,"l":24073.5,"c":24074,"v":49.727}
{"ts":1659953940000,"o":24074,"h":24074,"l":24054,"c":24054,"v":60.911}
{"ts":1659954000000,"o":24054,"h":24068.5,"l":24054,"c":24065.5,"v":53.014}
{"ts":1659954060000,"o":24065.5,"h":24065.5,"l":24035.5,"c":24044.5,"v":114.448}
{"ts":1659954120000,"o":24044.5,"h":24052,"l":24044,"c":24045,"v":54.443}
{"ts":1659954180000,"o":24045,"h":24045.5,"l":24019.5,"c":24020,"v":205.994}
{"ts":1659954240000,"o":24020,"h":24020.5,"l":23996.5,"c":24007.5,"v":343.208}
{"ts":1659954300000,"o":24007.5,"h":24023.5,"l":23993.5,"c":24023.5,"v":327.934}
{"ts":1659954360000,"o":24023.5,"h":24033,"l":24017,"c":24017,"v":130.174}
{"ts":1659954420000,"o":24017,"h":24017,"l":24006,"c":24012.5,"v":105.718}
{"ts":1659954480000,"o":24012.5,"h":24015,"l":24012.5,"c":24015,"v":54.936}
{"ts":1659954540000,"o":24015,"h":24022.5,"l":24014.5,"c":24022.5,"v":43.959}
{"ts":1659954600000,"o":24022.5,"h":24051,"l":24022,"c":24050.5,"v":96.508}
{"ts":1659954660000,"o":24050.5,"h":24080,"l":24050.5,"c":24080,"v":248.814}
{"ts":1659954720000,"o":24080,"h":24080,"l":24072.5,"c":24072.5,"v":53.302}
{"ts":1659954780000,"o":24072.5,"h":24073,"l":24060,"c":24072.5,"v":67.351}
{"ts":1659954840000,"o":24072.5,"h":24072.5,"l":24061,"c":24061,"v":51.353}
{"ts":1659954900000,"o":24061,"h":24100,"l":24061,"c":24100,"v":146.181}
{"ts":1659954960000,"o":24100,"h":24100,"l":24078,"c":24078.5,"v":62.673}
{"ts":1659955020000,"o":24078.5,"h":24085,"l":24078,"c":24082,"v":42.159}
{"ts":1659955080000,"o":24082,"h":24082.5,"l":24069.5,"c":24069.5,"v":39.272}
{"ts":1659955140000,"o":24069.5,"h":24070,"l":24061.5,"c":24069.5,"v":37.137}
{"ts":1659955200000,"o":24069.5,"h":24070,"l":24062,"c":24069.5,"v":21.76}
{"ts":1659955260000,"o":24069.5,"h":24099,"l":24069.5,"c":24093,"v":119.351}
{"ts":1659955320000,"o":24093,"h":24093,"l":24079.5,"c":24085,"v":33.389}
{"ts":1659955380000,"o":24085,"h":24085,"l":24072.5,"c":24072.5,"v":13.673}
{"ts":1659955440000,"o":24072.5,"h":24081.5,"l":24072.5,"c":24081,"v":19.904}
{"ts":1659955500000,"o":24081,"h":24081.5,"l":24075,"c":24076.5,"v":17.796}
{"ts":1659955560000,"o":24076.5,"h":24091,"l":24076.5,"c":24086,"v":35.379}
{"ts":1659955620000,"o":24086,"h":24090,"l":24080,"c":24085.5,"v":55.601}
{"ts":1659955680000,"o":24085.5,"h":24085.5,"l":24068.5,"c":24078,"v":71.715}
{"ts":1659955740000,"o":24078,"h":24078,"l":24069,"c":24069,"v":28.675}
{"ts":1659955800000,"o":24069,"h":24069.5,"l":24066,"c":24066.5,"v":31.553}
{"ts":1659955860000,"o":24066.5,"h":24075,"l":24066,"c":24069,"v":25.666}
{"ts":1659955920000,"o":24069,"h":24069.5,"l":24048.5,"c":24051.5,"v":133.707}
{"ts":1659955980000,"o":24051.5,"h":24065,"l":24051.5,"c":24061,"v":50.833}
{"ts":1659956040000,"o":24061,"h":24061.5,"l":24058,"c":24058,"v":12.99}
{"ts":1659956100000,"o":24058,"h":24058,"l":24051.5,"c":24053.5,"v":19.847}
{"ts":1659956160000,"o":24053.5,"h":24056.5,"l":24049,"c":24056,"v":49.484}
{"ts":1659956220000,"o":24056,"h":24061.5,"l":24056,"c":24060,"v":14.109}
{"ts":1659956280000,"o":24060,"h":24061.5,"l":24050,"c":24052.5,"v":113.893}
{"ts":1659956340000,"o":24052.5,"h":24053,"l":24045,"c":24045.5,"v":34.589}
{"ts":1659956400000,"o":24045.5,"h":24045.5,"l":24033,"c":24044.5,"v":100.24}
{"ts":1659956460000,"o":24044.5,"h":24045,"l":24033,"c":24039.5,"v":32.729}
{"ts":1659956520000,"o":24039.5,"h":24044,"l":24032.5,"c":24033,"v":22.936}
{"ts":1659956580000,"o":24033,"h":24035,"l":24026.5,"c":24027,"v":40.543}
{"ts":1659956640000,"o":24027,"h":24039.5,"l":24025,"c":24036.5,"v":58.363}
{"ts":1659956700000,"o":24036.5,"h":24036.5,"l":24015.5,"c":24017,"v":106.492}
{"ts":1659956760000,"o":24017,"h":24029,"l":24014,"c":24026.5,"v":59.573}
{"ts":1659956820000,"o":24026.5,"h":24029,"l":24020.5,"c":24028.5,"v":21.959}
{"ts":1659956880000,"o":24028.5,"h":24039,"l":24028.5,"c":24038.5,"v":41.103}
{"ts":1659956940000,"o":24038.5,"h":24044,"l":24036,"c":24036.5,"v":42.222}
{"ts":1659957000000,"o":24036.5,"h":24045,"l":24036,"c":24044.5,"v":39.214}
{"ts":1659957060000,"o":24044.5,"h":24045,"l":24037.5,"c":24038,"v":24.216}
{"ts":1659957120000,"o":24038,"h":24038,"l":24030,"c":24031,"v":17.824}
{"ts":1659957180000,"o":24031,"h":24031,"l":24030.5,"c":24030.5,"v":14.67}
{"ts":1659957240000,"o":24030.5,"h":24031,"l":24027.5,"c":24027.5,"v":30.265}
{"ts":1659957300000,"o":24027.5,"h":24028,"l":24007,"c":24012.5,"v":100.45}
{"ts":1659957360000,"o":24012.5,"h":24027.5,"l":24012.5,"c":24027.5,"v":46.6}
{"ts":1659957420000,"o":24027.5,"h":24036.5,"l":24027,"c":24036,"v":59.022}
{"ts":1659957480000,"o":24036,"h":24036.5,"l":24036,"c":24036.5,"v":21.383}
{"ts":1659957540000,"o":24036.5,"h":24043,"l":24028.5,"c":24042.5,"v":40.65}
{"ts":1659957600000,"o":24042.5,"h":24065.5,"l":24042.5,"c":24065.5,"v":97.063}
{"ts":1659957660000,"o":24065.5,"h":24077,"l":24065,"c":24073.5,"v":74.562}
{"ts":1659957720000,"o":24073.5,"h":24074,"l":24050.5,"c":24060.5,"v":65.764}
{"ts":1659957780000,"o":24060.5,"h":24068,"l":24060.5,"c":24068,"v":15.474}
{"ts":1659957840000,"o":24068,"h":24068,"l":24063,"c":24066,"v":33.065}
{"ts":1659957900000,"o":24066,"h":24066.5,"l":24060.5,"c":24060.5,"v":24.107}
{"ts":1659957960000,"o":24060.5,"h":24061,"l":24042,"c":24042.5,"v":31.537}
{"ts":1659958020000,"o":24042.5,"h":24052.5,"l":24042,"c":24050,"v":37.61}
{"ts":1659958080000,"o":24050,"h":24050,"l":24045,"c":24049.5,"v":31.909}
{"ts":1659958140000,"o":24049.5,"h":24050,"l":24046,"c":24046,"v":13.382}
{"ts":1659958200000,"o":24046,"h":24046.5,"l":24040.5,"c":24040.5,"v":24.946}
{"ts":1659958260000,"o":24040.5,"h":24040.5,"l":24035.5,"c":24039.5,"v":40.44}
{"ts":1659958320000,"o":24039.5,"h":24050.5,"l":24039.5,"c":24050.5,"v":42.199}
{"ts":1659958380000,"o":24050.5,"h":24050.5,"l":24044,"c":24047.5,"v":6.954}
{"ts":1659958440000,"o":24047.5,"h":24070,"l":24047.5,"c":24060.5,"v":84.997}
{"ts":1659958500000,"o":24060.5,"h":24066.5,"l":24060.5,"c":24066,"v":30.583}
{"ts":1659958560000,"o":24066,"h":24066.5,"l":24054,"c":24054,"v":19.458}
{"ts":1659958620000,"o":24054,"h":24119,"l":24054,"c":24115.5,"v":433.955}
{"ts":1659958680000,"o":24115.5,"h":24120,"l":24067,"c":24079,"v":320.177}
{"ts":1659958740000,"o":24079,"h":24085,"l":24044,"c":24065,"v":144.469}
{"ts":1659958800000,"o":24065,"h":24065,"l":24051,"c":24064.5,"v":68.89}
{"ts":1659958860000,"o":24064.5,"h":24082,"l":24064.5,"c":24077.5,"v":65.32}
{"ts":1659958920000,"o":24077.5,"h":24090,"l":24077,"c":24082.5,"v":63.806}
{"ts":1659958980000,"o":24082.5,"h":24107.5,"l":24082.5,"c":24095.5,"v":109.599}
{"ts":1659959040000,"o":24095.5,"h":24102,"l":24088.5,"c":24097.5,"v":92.327}
{"ts":1659959100000,"o":24097.5,"h":24106.5,"l":24097.5,"c":24106.5,"v":77.711}
{"ts":1659959160000,"o":24106.5,"h":24140,"l":24106.5,"c":24136,"v":283.726}
{"ts":1659959220000,"o":24136,"h":24138.5,"l":24121,"c":24138,"v":101.157}
{"ts":1659959280000,"o":24138,"h":24139,"l":24130,"c":24137.5,"v":91.318}
{"ts":1659959340000,"o":24137.5,"h":24151,"l":24137.5,"c":24140.5,"v":181.482}
{"ts":1659959400000,"o":24140.5,"h":24140.5,"l":24132,"c":24138,"v":71.183}
{"ts":1659959460000,"o":24138,"h":24142.5,"l":24133,"c":24139,"v":88.033}
{"ts":1659959520000,"o":24139,"h":24144,"l":24138,"c":24143.5,"v":108.986}
{"ts":1659959580000,"o":24143.5,"h":24165.5,"l":24143.5,"c":24162.5,"v":250.112}
{"ts":1659959640000,"o":24162.5,"h":24174,"l":24158,"c":24163,"v":179.17}
{"ts":1659959700000,"o":24163,"h":24168,"l":24155,"c":24155,"v":95.187}
{"ts":1659959760000,"o":24155,"h":24155.5,"l":24141.5,"c":24149.5,"v":107.674}
{"ts":1659959820000,"o":24149.5,"h":24150,"l":24140,"c":24140.5,"v":42.296}
{"ts":1659959880000,"o":24140.5,"h":24150,"l":24140,"c":24149.5,"v":111.75}
{"ts":1659959940000,"o":24149.5,"h":24162,"l":24147,"c":24154,"v":39.285}
{"ts":1659960000000,"o":24154,"h":24157.5,"l":24144,"c":24144.5,"v":121.792}
{"ts":1659960060000,"o":24144.5,"h":24144.5,"l":24131.5,"c":24133.5,"v":87.751}
{"ts":1659960120000,"o":24133.5,"h":24138.5,"l":24125,"c":24132,"v":98.735}
{"ts":1659960180000,"o":24132,"h":24154,"l":24132,"c":24154,"v":54.434}
{"ts":1659960240000,"o":24154,"h":24171.5,"l":24150.5,"c":24171.5,"v":108.36}
{"ts":1659960300000,"o":24171.5,"h":24198,"l":24149.5,"c":24177.5,"v":741.898}
{"ts":1659960360000,"o":24177.5,"h":24188,"l":24172.5,"c":24173,"v":202.596}
{"ts":1659960420000,"o":24173,"h":24186,"l":24164,"c":24164,"v":121.122}
{"ts":1659960480000,"o":24164,"h":24190,"l":24164,"c":24190,"v":140.137}
{"ts":1659960540000,"o":24190,"h":24236.5,"l":24188,"c":24220,"v":1110.232}
{"ts":1659960600000,"o":24220,"h":24220,"l":24191.5,"c":24200.5,"v":206.431}
{"ts":1659960660000,"o":24200.5,"h":24201.5,"l":24190,"c":24200.5,"v":122.219}
{"ts":1659960720000,"o":24200.5,"h":24227.5,"l":24200.5,"c":24216,"v":279.313}
{"ts":1659960780000,"o":24216,"h":24228.5,"l":24202,"c":24212.5,"v":139.731}
{"ts":1659960840000,"o":24212.5,"h":24215.5,"l":24190,"c":24194.5,"v":115.463}
{"ts":1659960900000,"o":24194.5,"h":24200.5,"l":24150,"c":24158.5,"v":340.3}
{"ts":1659960960000,"o":24158.5,"h":24161,"l":24100,"c":24112.5,"v":643.081}
{"ts":1659961020000,"o":24112.5,"h":24114.5,"l":24080.5,"c":24099,"v":329.63}
{"ts":1659961080000,"o":24099,"h":24107,"l":24060.5,"c":24086,"v":376.756}
{"ts":1659961140000,"o":24086,"h":24089,"l":24062.5,"c":24067,"v":215.276}
{"ts":1659961200000,"o":24067,"h":24094.5,"l":24067,"c":24094,"v":186.162}
{"ts":1659961260000,"o":24094,"h":24094.5,"l":24072,"c":24075,"v":142.33}
{"ts":1659961320000,"o":24075,"h":24087,"l":24072,"c":24080.5,"v":53.795}
{"ts":1659961380000,"o":24080.5,"h":24091,"l":24076,"c":24091,"v":81.49}
{"ts":1659961440000,"o":24091,"h":24111,"l":24090.5,"c":24095,"v":143.952}
{"ts":1659961500000,"o":24095,"h":24108.5,"l":24084,"c":24106.5,"v":78.058}
{"ts":1659961560000,"o":24106.5,"h":24123,"l":24103,"c":24123,"v":104.146}
{"ts":1659961620000,"o":24123,"h":24123,"l":24104.5,"c":24112.5,"v":66.546}
{"ts":1659961680000,"o":24112.5,"h":24128,"l":24112.5,"c":24128,"v":84.129}
{"ts":1659961740000,"o":24128,"h":24142,"l":24127,"c":24127.5,"v":116.308}
{"ts":1659961800000,"o":24127.5,"h":24134.5,"l":24124.5,"c":24132,"v":56.32}
{"ts":1659961860000,"o":24132,"h":24132,"l":24121.5,"c":24125,"v":40.452}
{"ts":1659961920000,"o":24125,"h":24129.5,"l":24081.5,"c":24086.5,"v":289.909}
{"ts":1659961980000,"o":24086.5,"h":24098,"l":24085,"c":24085,"v":102.549}
{"ts":1659962040000,"o":24085,"h":24090,"l":24071,"c":24088.5,"v":140.289}
{"ts":1659962100000,"o":24088.5,"h":24089,"l":24077,"c":24077,"v":65.834}
{"ts":1659962160000,"o":24077,"h":24083.5,"l":24070,"c":24074.5,"v":52.575}
{"ts":1659962220000,"o":24074.5,"h":24083.5,"l":24070,"c":24070,"v":105.119}
{"ts":1659962280000,"o":24070,"h":24073,"l":24068,"c":24069.5,"v":77.213}
{"ts":1659962340000,"o":24069.5,"h":24070,"l":24060,"c":24068.5,"v":71.265}
{"ts":1659962400000,"o":24068.5,"h":24085,"l":24068.5,"c":24078.5,"v":73.96}
{"ts":1659962460000,"o":24078.5,"h":24089,"l":24078.5,"c":24089,"v":53.802}
{"ts":1659962520000,"o":24089,"h":24089,"l":24087.5,"c":24088,"v":58.353}
{"ts":1659962580000,"o":24088,"h":24099.5,"l":24087.5,"c":24099.5,"v":71.149}
{"ts":1659962640000,"o":24099.5,"h":24099.5,"l":24095,"c":24095,"v":20.407}
{"ts":1659962700000,"o":24095,"h":24095.5,"l":24076,"c":24093,"v":42.346}
{"ts":1659962760000,"o":24093,"h":24098,"l":24081,"c":24096,"v":77.374}
{"ts":1659962820000,"o":24096,"h":24100,"l":24086,"c":24099.5,"v":37.997}
{"ts":1659962880000,"o":24099.5,"h":24117,"l":24099.5,"c":24112,"v":76.265}
{"ts":1659962940000,"o":24112,"h":24118.5,"l":24109.5,"c":24114.5,"v":51.736}
{"ts":1659963000000,"o":24114.5,"h":24120,"l":24114,"c":24117,"v":82.403}
{"ts":1659963060000,"o":24117,"h":24117.5,"l":24101,"c":24101,"v":52.965}
{"ts":1659963120000,"o":24101,"h":24107,"l":24092,"c":24107,"v":74.026}
{"ts":1659963180000,"o":24107,"h":24118,"l":24106.5,"c":24118,"v":65.455}
{"ts":1659963240000,"o":24118,"h":24120.5,"l":24112,"c":24118.5,"v":49.362}
{"ts":1659963300000,"o":24118.5,"h":24118.5,"l":24101,"c":24101,"v":19.152}
{"ts":1659963360000,"o":24101,"h":24118,"l":24091,"c":24110.5,"v":179.936}
{"ts":1659963420000,"o":24110.5,"h":24120,"l":24105,"c":24105,"v":43.485}
{"ts":1659963480000,"o":24105,"h":24111.5,"l":24105,"c":24111.5,"v":14.787}
{"ts":1659963540000,"o":24111.5,"h":24111.5,"l":24106,"c":24106.5,"v":21.499}
{"ts":1659963600000,"o":24106.5,"h":24106.5,"l":24075,"c":24087,"v":121.124}
{"ts":1659963660000,"o":24087,"h":24087,"l":24046,"c":24079,"v":324.207}
{"ts":1659963720000,"o":24079,"h":24079.5,"l":24048.5,"c":24048.5,"v":124.082}
{"ts":1659963780000,"o":24048.5,"h":24065.5,"l":24043.5,"c":24044,"v":190.538}
{"ts":1659963840000,"o":24044,"h":24049,"l":24040,"c":24040,"v":94.144}
{"ts":1659963900000,"o":24040,"h":24040.5,"l":24030,"c":24039.5,"v":179.568}
{"ts":1659963960000,"o":24039.5,"h":24059.5,"l":24036.5,"c":24059.5,"v":86.888}
{"ts":1659964020000,"o":24059.5,"h":24070,"l":24055.5,"c":24055.5,"v":85.704}
{"ts":1659964080000,"o":24055.5,"h":24057,"l":24040,"c":24040,"v":58.572}
{"ts":1659964140000,"o":24040,"h":24054.5,"l":24040,"c":24054.5,"v":74.106}
{"ts":1659964200000,"o":24054.5,"h":24069.5,"l":24054.5,"c":24061.5,"v":79.66}
{"ts":1659964260000,"o":24061.5,"h":24064.5,"l":24061.5,"c":24064.5,"v":17.99}
{"ts":1659964320000,"o":24064.5,"h":24087,"l":24064,"c":24068,"v":126.062}
{"ts":1659964380000,"o":24068,"h":24080,"l":24067.5,"c":24073,"v":53.335}
{"ts":1659964440000,"o":24073,"h":24073.5,"l":24043.5,"c":24048,"v":135.739}
{"ts":1659964500000,"o":24048,"h":24049,"l":24035.5,"c":24039,"v":69.285}
{"ts":1659964560000,"o":24039,"h":24054.5,"l":24038.5,"c":24048.5,"v":46.065}
{"ts":1659964620000,"o":24048.5,"h":24053.5,"l":24046,"c":24046,"v":72.089}
{"ts":1659964680000,"o":24046,"h":24058.5,"l":24046,"c":24055,"v":35.466}
{"ts":1659964740000,"o":24055,"h":24067,"l":24054.5,"c":24060.5,"v":45.861}
{"ts":1659964800000,"o":24060.5,"h":24064,"l":24047.5,"c":24050.5,"v":30.725}
{"ts":1659964860000,"o":24050.5,"h":24051,"l":24010.5,"c":24017,"v":178.842}
{"ts":1659964920000,"o":24017,"h":24038.5,"l":24016.5,"c":24037.5,"v":82.045}
{"ts":1659964980000,"o":24037.5,"h":24038,"l":24025,"c":24027,"v":76.422}
{"ts":1659965040000,"o":24027,"h":24033,"l":24027,"c":24032.5,"v":32.068}
{"ts":1659965100000,"o":24032.5,"h":24033,"l":24007,"c":24018.5,"v":215.109}
{"ts":1659965160000,"o":24018.5,"h":24018.5,"l":24000,"c":24005,"v":202.315}
{"ts":1659965220000,"o":24005,"h":24024,"l":24005,"c":24021.5,"v":202.624}
{"ts":1659965280000,"o":24021.5,"h":24022.5,"l":24015,"c":24022.5,"v":65.42}
{"ts":1659965340000,"o":24022.5,"h":24040,"l":24020,"c":24038,"v":169.596}
{"ts":1659965400000,"o":24038,"h":24043,"l":24015,"c":24038.5,"v":188.298}
{"ts":1659965460000,"o":24038.5,"h":24066,"l":24035,"c":24065.5,"v":157.477}
{"ts":1659965520000,"o":24065.5,"h":24106.5,"l":24065,"c":24106.5,"v":297.266}
{"ts":1659965580000,"o":24106.5,"h":24124.5,"l":24092.5,"c":24102,"v":310.57}
{"ts":1659965640000,"o":24102,"h":24105,"l":24090,"c":24094,"v":136.55}
{"ts":1659965700000,"o":24094,"h":24114.5,"l":24082.5,"c":24085.5,"v":112.33}
{"ts":1659965760000,"o":24085.5,"h":24096.5,"l":24085.5,"c":24096,"v":52.967}
{"ts":1659965820000,"o":24096,"h":24097.5,"l":24088,"c":24097.5,"v":94.176}
{"ts":1659965880000,"o":24097.5,"h":24110,"l":24085,"c":24110,"v":76.062}
{"ts":1659965940000,"o":24110,"h":24140,"l":24107.5,"c":24125,"v":228.685}
{"ts":1659966000000,"o":24125,"h":24133.5,"l":24098,"c":24123.5,"v":190.124}
{"ts":1659966060000,"o":24123.5,"h":24130.5,"l":24118.5,"c":24127.5,"v":114.53}
{"ts":1659966120000,"o":24127.5,"h":24160,"l":24127.5,"c":24147.5,"v":336.2}
{"ts":1659966180000,"o":24147.5,"h":24155.5,"l":24147,"c":24155,"v":107.556}
{"ts":1659966240000,"o":24155,"h":24179.5,"l":24148,"c":24179.5,"v":242.324}
{"ts":1659966300000,"o":24179.5,"h":24179.5,"l":24152,"c":24152.5,"v":163.462}
{"ts":1659966360000,"o":24152.5,"h":24174,"l":24152.5,"c":24173.5,"v":198.15}
{"ts":1659966420000,"o":24173.5,"h":24174,"l":24157.5,"c":24157.5,"v":96.843}
{"ts":1659966480000,"o":24157.5,"h":24166,"l":24157,"c":24166,"v":92.714}
{"ts":1659966540000,"o":24166,"h":24189,"l":24166,"c":24188,"v":160.775}
{"ts":1659966600000,"o":24188,"h":24194.5,"l":24167,"c":24194,"v":121.694}
{"ts":1659966660000,"o":24194,"h":24200,"l":24184.5,"c":24185,"v":208.729}
{"ts":1659966720000,"o":24185,"h":24195,"l":24153.5,"c":24154.5,"v":283.907}
{"ts":1659966780000,"o":24154.5,"h":24172.5,"l":24142.5,"c":24143.5,"v":235.671}
{"ts":1659966840000,"o":24143.5,"h":24165,"l":24143.5,"c":24160,"v":157.8}
{"ts":1659966900000,"o":24160,"h":24176,"l":24160,"c":24166,"v":95.814}
{"ts":1659966960000,"o":24166,"h":24172.5,"l":24162,"c":24162,"v":94.506}
{"ts":1659967020000,"o":24162,"h":24175,"l":24162,"c":24175,"v":43.582}
{"ts":1659967080000,"o":24175,"h":24175,"l":24152,"c":24152,"v":124.922}
{"ts":1659967140000,"o":24152,"h":24160,"l":24140.5,"c":24140.5,"v":75.295}
{"ts":1659967200000,"o":24140.5,"h":24159.5,"l":24140.5,"c":24147,"v":110.163}
{"ts":1659967260000,"o":24147,"h":24147.5,"l":24136,"c":24139.5,"v":116.999}
{"ts":1659967320000,"o":24139.5,"h":24157.5,"l":24138,"c":24148.5,"v":117.475}
{"ts":1659967380000,"o":24148.5,"h":24158.5,"l":24138,"c":24145,"v":88.147}
{"ts":1659967440000,"o":24145,"h":24146,"l":24128,"c":24134.5,"v":103.182}
{"ts":1659967500000,"o":24134.5,"h":24137,"l":24110.5,"c":24110.5,"v":119.902}
{"ts":1659967560000,"o":24110.5,"h":24118.5,"l":24087,"c":24087,"v":343.578}
{"ts":1659967620000,"o":24087,"h":24087.5,"l":24066,"c":24067,"v":210.731}
{"ts":1659967680000,"o":24067,"h":24095,"l":24065,"c":24087,"v":174.954}
{"ts":1659967740000,"o":24087,"h":24137,"l":24087,"c":24125,"v":173.072}
{"ts":1659967800000,"o":24125,"h":24125.5,"l":24102,"c":24113.5,"v":75.566}
{"ts":1659967860000,"o":24113.5,"h":24128,"l":24111.5,"c":24116,"v":42.315}
{"ts":1659967920000,"o":24116,"h":24173,"l":24116,"c":24158,"v":195.354}
{"ts":1659967980000,"o":24158,"h":24172.5,"l":24143,"c":24150,"v":131.15}
{"ts":1659968040000,"o":24150,"h":24155,"l":24124,"c":24138,"v":120.844}
{"ts":1659968100000,"o":24138,"h":24138,"l":24130,"c":24134,"v":54.481}
{"ts":1659968160000,"o":24134,"h":24149,"l":24133.5,"c":24147,"v":58.604}
{"ts":1659968220000,"o":24147,"h":24155,"l":24142,"c":24142,"v":89.56}
{"ts":1659968280000,"o":24142,"h":24144.5,"l":24134.5,"c":24142,"v":22.052}
{"ts":1659968340000,"o":24142,"h":24145,"l":24123.5,"c":24123.5,"v":81.228}
{"ts":1659968400000,"o":24123.5,"h":24125.5,"l":24122,"c":24125,"v":32.582}
{"ts":1659968460000,"o":24125,"h":24131.5,"l":24118,"c":24118,"v":28.681}
{"ts":1659968520000,"o":24118,"h":24130,"l":24118,"c":24129.5,"v":36.538}
{"ts":1659968580000,"o":24129.5,"h":24169.5,"l":24129.5,"c":24169.5,"v":69.755}
{"ts":1659968640000,"o":24169.5,"h":24169.5,"l":24150,"c":24156,"v":61.001}
{"ts":1659968700000,"o":24156,"h":24156,"l":24127.5,"c":24135,"v":118.399}
{"ts":1659968760000,"o":24135,"h":24145.5,"l":24130,"c":24145.5,"v":25.431}
{"ts":1659968820000,"o":24145.5,"h":24145.5,"l":24109,"c":24116.5,"v":61.47}
{"ts":1659968880000,"o":24116.5,"h":24127,"l":24113,"c":24118.5,"v":44.944}
{"ts":1659968940000,"o":24118.5,"h":24130,"l":24116,"c":24130,"v":19.54}
{"ts":1659969000000,"o":24130,"h":24134.5,"l":24125.5,"c":24134.5,"v":70.315}
{"ts":1659969060000,"o":24134.5,"h":24139.5,"l":24134,"c":24137,"v":33.738}
{"ts":1659969120000,"o":24137,"h":24137,"l":24129.5,"c":24136.5,"v":45.888}
{"ts":1659969180000,"o":24136.5,"h":24137,"l":24129.5,"c":24129.5,"v":24.511}
{"ts":1659969240000,"o":24129.5,"h":24130,"l":24109.5,"c":24109.5,"v":60.029}
{"ts":1659969300000,"o":24109.5,"h":24118,"l":24104,"c":24104,"v":91.554}
{"ts":1659969360000,"o":24104,"h":24129.5,"l":24103,"c":24129.5,"v":66.498}
{"ts":1659969420000,"o":24129.5,"h":24129.5,"l":24118,"c":24118.5,"v":59.972}
{"ts":1659969480000,"o":24118.5,"h":24147,"l":24115,"c":24147,"v":54.568}
{"ts":1659969540000,"o":24147,"h":24149,"l":24135.5,"c":24148.5,"v":26.534}
{"ts":1659969600000,"o":24148.5,"h":24150,"l":24141,"c":24147.5,"v":73.917}
{"ts":1659969660000,"o":24147.5,"h":24150,"l":24130,"c":24135,"v":30.484}
{"ts":1659969720000,"o":24135,"h":24145,"l":24129,"c":24129,"v":10.38}
{"ts":1659969780000,"o":24129,"h":24195,"l":24129,"c":24180,"v":296.921}
{"ts":1659969840000,"o":24180,"h":24197,"l":24179.5,"c":24196.5,"v":280.675}
{"ts":1659969900000,"o":24196.5,"h":24199,"l":24176,"c":24185,"v":132.884}
{"ts":1659969960000,"o":24185,"h":24185,"l":24175,"c":24175,"v":69.137}
{"ts":1659970020000,"o":24175,"h":24175,"l":24144.5,"c":24145,"v":122.558}
{"ts":1659970080000,"o":24145,"h":24152,"l":24113,"c":24125.5,"v":196.4}
{"ts":1659970140000,"o":24125.5,"h":24125.5,"l":24114.5,"c":24119,"v":120.199}
{"ts":1659970200000,"o":24119,"h":24139,"l":24118.5,"c":24133.5,"v":65.493}
{"ts":1659970260000,"o":24133.5,"h":24139,"l":24129.5,"c":24129.5,"v":32.907}
{"ts":1659970320000,"o":24129.5,"h":24141.5,"l":24129.5,"c":24141.5,"v":52.178}
{"ts":1659970380000,"o":24141.5,"h":24142,"l":24135,"c":24135,"v":23.817}
{"ts":1659970440000,"o":24135,"h":24157,"l":24135,"c":24156.5,"v":122.063}
{"ts":1659970500000,"o":24156.5,"h":24156.5,"l":24147.5,"c":24149.5,"v":54.15}
{"ts":1659970560000,"o":24149.5,"h":24150,"l":24133,"c":24135,"v":77.382}
{"ts":1659970620000,"o":24135,"h":24137,"l":24125,"c":24131.5,"v":49.298}
{"ts":1659970680000,"o":24131.5,"h":24132,"l":24125,"c":24132,"v":33.169}
{"ts":1659970740000,"o":24132,"h":24132,"l":24130,"c":24130.5,"v":17.955}
{"ts":1659970800000,"o":24130.5,"h":24151.5,"l":24130,"c":24151.5,"v":103.717}
{"ts":1659970860000,"o":24151.5,"h":24165,"l":24151,"c":24164.5,"v":73.048}
{"ts":1659970920000,"o":24164.5,"h":24173,"l":24155.5,"c":24173,"v":75.737}
{"ts":1659970980000,"o":24173,"h":24175,"l":24153,"c":24159.5,"v":46.619}
{"ts":1659971040000,"o":24159.5,"h":24162,"l":24145,"c":24161.5,"v":45.611}
{"ts":1659971100000,"o":24161.5,"h":24162.5,"l":24153.5,"c":24162,"v":32.47}
{"ts":1659971160000,"o":24162,"h":24179,"l":24158.5,"c":24165,"v":78.61}
{"ts":1659971220000,"o":24165,"h":24172,"l":24159,"c":24169,"v":52.415}
{"ts":1659971280000,"o":24169,"h":24190,"l":24169,"c":24173,"v":118.819}
{"ts":1659971340000,"o":24173,"h":24182,"l":24173,"c":24180.5,"v":86.08}
{"ts":1659971400000,"o":24180.5,"h":24180.5,"l":24169.5,"c":24180,"v":55.244}
{"ts":1659971460000,"o":24180,"h":24180,"l":24169.5,"c":24170,"v":56.244}
{"ts":1659971520000,"o":24170,"h":24170,"l":24164,"c":24165,"v":44.51}
{"ts":1659971580000,"o":24165,"h":24173.5,"l":24158,"c":24173,"v":81.004}
{"ts":1659971640000,"o":24173,"h":24180,"l":24173,"c":24178.5,"v":64.556}
{"ts":1659971700000,"o":24178.5,"h":24178.5,"l":24162,"c":24162.5,"v":172.972}
{"ts":1659971760000,"o":24162.5,"h":24164,"l":24117,"c":24128,"v":180.788}
{"ts":1659971820000,"o":24128,"h":24128,"l":24088.5,"c":24103,"v":314.077}
{"ts":1659971880000,"o":24103,"h":24106.5,"l":24074.5,"c":24074.5,"v":209.664}
{"ts":1659971940000,"o":24074.5,"h":24094,"l":24055,"c":24071,"v":343.818}
{"ts":1659972000000,"o":24071,"h":24093.5,"l":24050,"c":24089,"v":364.564}
{"ts":1659972060000,"o":24089,"h":24089,"l":24080,"c":24082,"v":98.68}
{"ts":1659972120000,"o":24082,"h":24082,"l":24050,"c":24063,"v":208.381}
{"ts":1659972180000,"o":24063,"h":24064,"l":24028,"c":24036,"v":280.58}
{"ts":1659972240000,"o":24036,"h":24042,"l":24018,"c":24020,"v":254.543}
{"ts":1659972300000,"o":24020,"h":24042,"l":23965,"c":23994,"v":989.295}
{"ts":1659972360000,"o":23994,"h":24050,"l":23994,"c":24023,"v":269.852}
{"ts":1659972420000,"o":24023,"h":24039,"l":24022.5,"c":24029,"v":167.991}
{"ts":1659972480000,"o":24029,"h":24029,"l":23969,"c":23976.5,"v":317.27}
{"ts":1659972540000,"o":23976.5,"h":23976.5,"l":23951,"c":23958,"v":455.594}
{"ts":1659972600000,"o":23958,"h":23990,"l":23957.5,"c":23987,"v":295.098}
{"ts":1659972660000,"o":23987,"h":23989,"l":23980,"c":23988.5,"v":130.206}
{"ts":1659972720000,"o":23988.5,"h":23993,"l":23985,"c":23992.5,"v":113.81}
{"ts":1659972780000,"o":23992.5,"h":24006.5,"l":23992.5,"c":24006.5,"v":119.123}
{"ts":1659972840000,"o":24006.5,"h":24026.5,"l":23991.5,"c":23997.5,"v":251.456}
{"ts":1659972900000,"o":23997.5,"h":24004,"l":23988,"c":23993,"v":84.472}
{"ts":1659972960000,"o":23993,"h":23996,"l":23990,"c":23990,"v":32.184}
{"ts":1659973020000,"o":23990,"h":23991,"l":23964.5,"c":23970,"v":115.96}
{"ts":1659973080000,"o":23970,"h":23972,"l":23925,"c":23925,"v":492.672}
{"ts":1659973140000,"o":23925,"h":23925.5,"l":23911,"c":23912.5,"v":479.537}
{"ts":1659973200000,"o":23912.5,"h":23949,"l":23891,"c":23936.5,"v":662.402}
{"ts":1659973260000,"o":23936.5,"h":23950,"l":23926.5,"c":23949.5,"v":158.809}
{"ts":1659973320000,"o":23949.5,"h":23950,"l":23920,"c":23920.5,"v":94.527}
{"ts":1659973380000,"o":23920.5,"h":23926,"l":23907,"c":23912,"v":292.949}
{"ts":1659973440000,"o":23912,"h":23945.5,"l":23912,"c":23940,"v":155.229}
{"ts":1659973500000,"o":23940,"h":23963.5,"l":23930,"c":23963,"v":148.555}
{"ts":1659973560000,"o":23963,"h":23963.5,"l":23932.5,"c":23937,"v":90.356}
{"ts":1659973620000,"o":23937,"h":23947.5,"l":23927,"c":23947,"v":68.781}
{"ts":1659973680000,"o":23947,"h":23950.5,"l":23926,"c":23926,"v":63.918}
{"ts":1659973740000,"o":23926,"h":23932,"l":23922.5,"c":23924,"v":75.802}
{"ts":1659973800000,"o":23924,"h":23927.5,"l":23923.5,"c":23926.5,"v":64.502}
{"ts":1659973860000,"o":23926.5,"h":23935,"l":23918.5,"c":23930,"v":156.537}
{"ts":1659973920000,"o":23930,"h":23948,"l":23929.5,"c":23948,"v":117.941}
{"ts":1659973980000,"o":23948,"h":23966.5,"l":23947.5,"c":23963,"v":226.818}
{"ts":1659974040000,"o":23963,"h":24018.5,"l":23962.5,"c":24013,"v":507.025}
{"ts":1659974100000,"o":24013,"h":24013,"l":23995.5,"c":24002.5,"v":175.396}
{"ts":1659974160000,"o":24002.5,"h":24005,"l":23990.5,"c":23990.5,"v":83.419}
{"ts":1659974220000,"o":23990.5,"h":23991,"l":23974,"c":23974,"v":69.908}
{"ts":1659974280000,"o":23974,"h":23985,"l":23974,"c":23980.5,"v":53.582}
{"ts":1659974340000,"o":23980.5,"h":23997,"l":23980,"c":23988,"v":59.989}
{"ts":1659974400000,"o":23988,"h":23995,"l":23978,"c":23994,"v":93.702}
{"ts":1659974460000,"o":23994,"h":23994.5,"l":23981,"c":23988.5,"v":51.112}
{"ts":1659974520000,"o":23988.5,"h":23996.5,"l":23986,"c":23986.5,"v":53.968}
{"ts":1659974580000,"o":23986.5,"h":23996.5,"l":23986,"c":23996,"v":48.909}
{"ts":1659974640000,"o":23996,"h":23996.5,"l":23990,"c":23992.5,"v":34.541}
{"ts":1659974700000,"o":23992.5,"h":23992.5,"l":23966,"c":23985.5,"v":153.852}
{"ts":1659974760000,"o":23985.5,"h":23986,"l":23954.5,"c":23961.5,"v":96.336}
{"ts":1659974820000,"o":23961.5,"h":23963,"l":23937,"c":23938,"v":109.778}
{"ts":1659974880000,"o":23938,"h":23950,"l":23925.5,"c":23925.5,"v":92.456}
{"ts":1659974940000,"o":23925.5,"h":23926,"l":23890,"c":23898.5,"v":585.286}
{"ts":1659975000000,"o":23898.5,"h":23942,"l":23898.5,"c":23929,"v":199.276}
{"ts":1659975060000,"o":23929,"h":23949,"l":23929,"c":23937.5,"v":105.444}
{"ts":1659975120000,"o":23937.5,"h":23941.5,"l":23914.5,"c":23919,"v":148.577}
{"ts":1659975180000,"o":23919,"h":23919.5,"l":23907.5,"c":23918.5,"v":203.404}
{"ts":1659975240000,"o":23918.5,"h":23943.5,"l":23918.5,"c":23930,"v":140.552}
{"ts":1659975300000,"o":23930,"h":23932.5,"l":23923,"c":23931.5,"v":37.768}
{"ts":1659975360000,"o":23931.5,"h":23931.5,"l":23922,"c":23925,"v":63.745}
{"ts":1659975420000,"o":23925,"h":23925,"l":23900,"c":23904.5,"v":100.732}
{"ts":1659975480000,"o":23904.5,"h":23905,"l":23854,"c":23866,"v":686.563}
{"ts":1659975540000,"o":23866,"h":23880,"l":23866,"c":23877.5,"v":103.19}
{"ts":1659975600000,"o":23877.5,"h":23877.5,"l":23839.5,"c":23857.5,"v":402.835}
{"ts":1659975660000,"o":23857.5,"h":23891,"l":23857.5,"c":23886,"v":224.785}
{"ts":1659975720000,"o":23886,"h":23888.5,"l":23871.5,"c":23880.5,"v":117.95}
{"ts":1659975780000,"o":23880.5,"h":23895,"l":23874,"c":23882.5,"v":98.974}
{"ts":1659975840000,"o":23882.5,"h":23893,"l":23882.5,"c":23888,"v":60.653}
{"ts":1659975900000,"o":23888,"h":23895,"l":23888,"c":23894.5,"v":59.406}
{"ts":1659975960000,"o":23894.5,"h":23896.5,"l":23884.5,"c":23890.5,"v":42.763}
{"ts":1659976020000,"o":23890.5,"h":23891,"l":23880,"c":23880.5,"v":98.967}
{"ts":1659976080000,"o":23880.5,"h":23880.5,"l":23863,"c":23863,"v":119.235}
{"ts":1659976140000,"o":23863,"h":23870.5,"l":23860,"c":23867.5,"v":86.142}
{"ts":1659976200000,"o":23867.5,"h":23873.5,"l":23862,"c":23872,"v":57.043}
{"ts":1659976260000,"o":23872,"h":23874.5,"l":23871.5,"c":23874,"v":29.786}
{"ts":1659976320000,"o":23874,"h":23875,"l":23871,"c":23874.5,"v":38.327}
{"ts":1659976380000,"o":23874.5,"h":23877.5,"l":23874.5,"c":23877,"v":61.651}
{"ts":1659976440000,"o":23877,"h":23893.5,"l":23876,"c":23893.5,"v":184.775}
{"ts":1659976500000,"o":23893.5,"h":23893.5,"l":23870.5,"c":23874.5,"v":99.397}
{"ts":1659976560000,"o":23874.5,"h":23881,"l":23856.5,"c":23865.5,"v":119.751}
{"ts":1659976620000,"o":23865.5,"h":23865.5,"l":23850,"c":23852.5,"v":214.829}
{"ts":1659976680000,"o":23852.5,"h":23865,"l":23835.5,"c":23862.5,"v":239.248}
{"ts":1659976740000,"o":23862.5,"h":23883.5,"l":23862.5,"c":23877,"v":45.048}
{"ts":1659976800000,"o":23877,"h":23879.5,"l":23865,"c":23879,"v":51.667}
{"ts":1659976860000,"o":23879,"h":23890.5,"l":23876,"c":23888,"v":47.033}
{"ts":1659976920000,"o":23888,"h":23920,"l":23887.5,"c":23915.5,"v":229.632}
{"ts":1659976980000,"o":23915.5,"h":23938,"l":23915,"c":23937.5,"v":149.161}
{"ts":1659977040000,"o":23937.5,"h":23938,"l":23925,"c":23932.5,"v":70.055}
{"ts":1659977100000,"o":23932.5,"h":23958.5,"l":23920.5,"c":23955.5,"v":204.249}
{"ts":1659977160000,"o":23955.5,"h":23956,"l":23929,"c":23929.5,"v":78.915}
{"ts":1659977220000,"o":23929.5,"h":23929.5,"l":23908,"c":23914.5,"v":100.255}
{"ts":1659977280000,"o":23914.5,"h":23939,"l":23914.5,"c":23939,"v":134.083}
{"ts":1659977340000,"o":23939,"h":23945,"l":23935,"c":23935.5,"v":63.236}
{"ts":1659977400000,"o":23935.5,"h":23943.5,"l":23932.5,"c":23943,"v":79.956}
{"ts":1659977460000,"o":23943,"h":23943.5,"l":23934,"c":23942,"v":68.881}
{"ts":1659977520000,"o":23942,"h":23947.5,"l":23936.5,"c":23942.5,"v":56.728}
{"ts":1659977580000,"o":23942.5,"h":23942.5,"l":23931.5,"c":23937,"v":29.605}
{"ts":1659977640000,"o":23937,"h":23956,"l":23937,"c":23950.5,"v":78.104}
{"ts":1659977700000,"o":23950.5,"h":23951,"l":23937,"c":23937,"v":29.596}
{"ts":1659977760000,"o":23937,"h":23937.5,"l":23921,"c":23928,"v":49.209}
{"ts":1659977820000,"o":23928,"h":23928.5,"l":23907.5,"c":23914.5,"v":81.552}
{"ts":1659977880000,"o":23914.5,"h":23920,"l":23914,"c":23916.5,"v":17.003}
{"ts":1659977940000,"o":23916.5,"h":23936.5,"l":23914,"c":23936.5,"v":25.898}
{"ts":1659978000000,"o":23936.5,"h":23936.5,"l":23911.5,"c":23918,"v":56.926}
{"ts":1659978060000,"o":23918,"h":23927,"l":23918,"c":23923.5,"v":27.667}
{"ts":1659978120000,"o":23923.5,"h":23923.5,"l":23903,"c":23903.5,"v":58.883}
{"ts":1659978180000,"o":23903.5,"h":23921.5,"l":23900.5,"c":23914.5,"v":27.69}
{"ts":1659978240000,"o":23914.5,"h":23918,"l":23913,"c":23918,"v":13.71}
{"ts":1659978300000,"o":23918,"h":23928.5,"l":23917.5,"c":23928,"v":52.026}
{"ts":1659978360000,"o":23928,"h":23945.5,"l":23928,"c":23944,"v":89.578}
{"ts":1659978420000,"o":23944,"h":23971,"l":23943.5,"c":23966,"v":212.659}
{"ts":1659978480000,"o":23966,"h":23970.5,"l":23966,"c":23967,"v":64.485}
{"ts":1659978540000,"o":23967,"h":23980,"l":23967,"c":23979.5,"v":97.971}
{"ts":1659978600000,"o":23979.5,"h":23980,"l":23960,"c":23960.5,"v":83.617}
{"ts":1659978660000,"o":23960.5,"h":23963,"l":23949,"c":23949,"v":36.503}
{"ts":1659978720000,"o":23949,"h":23962.5,"l":23944.5,"c":23962.5,"v":52.603}
{"ts":1659978780000,"o":23962.5,"h":23965,"l":23957,"c":23965,"v":43.514}
{"ts":1659978840000,"o":23965,"h":23967,"l":23964,"c":23964,"v":34.417}
{"ts":1659978900000,"o":23964,"h":23976.5,"l":23959.5,"c":23976.5,"v":67.901}
{"ts":1659978960000,"o":23976.5,"h":23981.5,"l":23975,"c":23981,"v":72.641}
{"ts":1659979020000,"o":23981,"h":23984.5,"l":23981,"c":23982,"v":49.024}
{"ts":1659979080000,"o":23982,"h":23984,"l":23981.5,"c":23984,"v":29.29}
{"ts":1659979140000,"o":23984,"h":23984,"l":23969,"c":23969,"v":53.629}
{"ts":1659979200000,"o":23969,"h":23969,"l":23928.5,"c":23936,"v":79.099}
{"ts":1659979260000,"o":23936,"h":23956.5,"l":23928.5,"c":23929,"v":73.092}
{"ts":1659979320000,"o":23929,"h":23929,"l":23922,"c":23922.5,"v":54.088}
{"ts":1659979380000,"o":23922.5,"h":23937,"l":23919.5,"c":23932,"v":71.556}
{"ts":1659979440000,"o":23932,"h":23941.5,"l":23931.5,"c":23941.5,"v":35.891}
{"ts":1659979500000,"o":23941.5,"h":23941.5,"l":23930,"c":23930.5,"v":37.551}
{"ts":1659979560000,"o":23930.5,"h":23938.5,"l":23926.5,"c":23938.5,"v":37.902}
{"ts":1659979620000,"o":23938.5,"h":23940,"l":23938,"c":23939.5,"v":12.808}
{"ts":1659979680000,"o":23939.5,"h":23940,"l":23928.5,"c":23928.5,"v":55.88}
{"ts":1659979740000,"o":23928.5,"h":23934.5,"l":23902.5,"c":23910,"v":86.433}
{"ts":1659979800000,"o":23910,"h":23932.5,"l":23909,"c":23932.5,"v":45.171}
{"ts":1659979860000,"o":23932.5,"h":23933.5,"l":23925.5,"c":23928,"v":21.162}
{"ts":1659979920000,"o":23928,"h":23930,"l":23927.5,"c":23929.5,"v":23.504}
{"ts":1659979980000,"o":23929.5,"h":23949,"l":23929.5,"c":23946,"v":56.299}
{"ts":1659980040000,"o":23946,"h":23950,"l":23937.5,"c":23941.5,"v":40.986}
{"ts":1659980100000,"o":23941.5,"h":23942,"l":23938,"c":23941.5,"v":8.89}
{"ts":1659980160000,"o":23941.5,"h":23941.5,"l":23924.5,"c":23924.5,"v":56.235}
{"ts":1659980220000,"o":23924.5,"h":23938.5,"l":23924.5,"c":23930.5,"v":34.928}
{"ts":1659980280000,"o":23930.5,"h":23937,"l":23926,"c":23931,"v":17.287}
{"ts":1659980340000,"o":23931,"h":23936.5,"l":23923,"c":23936,"v":18.767}
{"ts":1659980400000,"o":23936,"h":23936.5,"l":23926.5,"c":23926.5,"v":6.379}
{"ts":1659980460000,"o":23926.5,"h":23927,"l":23910,"c":23921.5,"v":114.258}
{"ts":1659980520000,"o":23921.5,"h":23922,"l":23917.5,"c":23921,"v":36.008}
{"ts":1659980580000,"o":23921,"h":23922,"l":23921,"c":23921.5,"v":11.451}
{"ts":1659980640000,"o":23921.5,"h":23932,"l":23920.5,"c":23931,"v":75.298}
{"ts":1659980700000,"o":23931,"h":23942.5,"l":23924.5,"c":23942.5,"v":51.953}
{"ts":1659980760000,"o":23942.5,"h":23956,"l":23934.5,"c":23955.5,"v":38.608}
{"ts":1659980820000,"o":23955.5,"h":23955.5,"l":23936,"c":23941,"v":36.572}
{"ts":1659980880000,"o":23941,"h":23941,"l":23923,"c":23926.5,"v":36.015}
{"ts":1659980940000,"o":23926.5,"h":23926.5,"l":23920,"c":23922.5,"v":21.248}
{"ts":1659981000000,"o":23922.5,"h":23933,"l":23917,"c":23920.5,"v":27.666}
{"ts":1659981060000,"o":23920.5,"h":23940,"l":23920,"c":23935,"v":30.796}
{"ts":1659981120000,"o":23935,"h":23944.5,"l":23935,"c":23941,"v":21.647}
{"ts":1659981180000,"o":23941,"h":23952.5,"l":23941,"c":23952.5,"v":12.703}
{"ts":1659981240000,"o":23952.5,"h":23966,"l":23952,"c":23961,"v":29.47}
{"ts":1659981300000,"o":23961,"h":23963,"l":23961,"c":23961.5,"v":24.248}
{"ts":1659981360000,"o":23961.5,"h":23961.5,"l":23952,"c":23958,"v":18.229}
{"ts":1659981420000,"o":23958,"h":23961.5,"l":23956.5,"c":23961.5,"v":44.64}
{"ts":1659981480000,"o":23961.5,"h":23961.5,"l":23957,"c":23957,"v":17.443}
{"ts":1659981540000,"o":23957,"h":23960.5,"l":23953,"c":23960,"v":36.045}
{"ts":1659981600000,"o":23960,"h":23960.5,"l":23947,"c":23950.5,"v":30.86}
{"ts":1659981660000,"o":23950.5,"h":23959.5,"l":23936.5,"c":23937,"v":121.563}
{"ts":1659981720000,"o":23937,"h":23950,"l":23936.5,"c":23950,"v":6.755}
{"ts":1659981780000,"o":23950,"h":23950,"l":23925.5,"c":23926,"v":51.044}
{"ts":1659981840000,"o":23926,"h":23926,"l":23910,"c":23912.5,"v":56.757}
{"ts":1659981900000,"o":23912.5,"h":23913,"l":23872,"c":23889,"v":224.832}
{"ts":1659981960000,"o":23889,"h":23912.5,"l":23880,"c":23912,"v":79.361}
{"ts":1659982020000,"o":23912,"h":23925.5,"l":23912,"c":23917,"v":66.981}
{"ts":1659982080000,"o":23917,"h":23917.5,"l":23892,"c":23896,"v":59.6}
{"ts":1659982140000,"o":23896,"h":23899.5,"l":23890,"c":23892.5,"v":39.117}
{"ts":1659982200000,"o":23892.5,"h":23892.5,"l":23892,"c":23892.5,"v":17.173}
{"ts":1659982260000,"o":23892.5,"h":23893.5,"l":23888,"c":23891.5,"v":31.976}
{"ts":1659982320000,"o":23891.5,"h":23891.5,"l":23868,"c":23876.5,"v":147.063}
{"ts":1659982380000,"o":23876.5,"h":23887.5,"l":23876.5,"c":23877.5,"v":49.154}
{"ts":1659982440000,"o":23877.5,"h":23911,"l":23877.5,"c":23894,"v":73.364}
{"ts":1659982500000,"o":23894,"h":23911,"l":23893.5,"c":23906.5,"v":37.459}
{"ts":1659982560000,"o":23906.5,"h":23906.5,"l":23890,"c":23895.5,"v":62.1}
{"ts":1659982620000,"o":23895.5,"h":23904,"l":23884,"c":23884,"v":96.369}
{"ts":1659982680000,"o":23884,"h":23904,"l":23884,"c":23903.5,"v":24.781}
{"ts":1659982740000,"o":23903.5,"h":23922,"l":23903.5,"c":23921.5,"v":25.673}
{"ts":1659982800000,"o":23921.5,"h":23934,"l":23921.5,"c":23924,"v":31.715}
{"ts":1659982860000,"o":23924,"h":23924.5,"l":23918,"c":23920,"v":9.682}
{"ts":1659982920000,"o":23920,"h":23923,"l":23912,"c":23912,"v":15.453}
{"ts":1659982980000,"o":23912,"h":23921.5,"l":23912,"c":23913.5,"v":15.432}
{"ts":1659983040000,"o":23913.5,"h":23913.5,"l":23902.5,"c":23905,"v":29.081}
{"ts":1659983100000,"o":23905,"h":23914,"l":23900,"c":23900,"v":25.973}
{"ts":1659983160000,"o":23900,"h":23908,"l":23900,"c":23906,"v":23.254}
{"ts":1659983220000,"o":23906,"h":23922.5,"l":23906,"c":23920.5,"v":36.723}
{"ts":1659983280000,"o":23920.5,"h":23940,"l":23920.5,"c":23931.5,"v":26.599}
{"ts":1659983340000,"o":23931.5,"h":23935.5,"l":23924.5,"c":23934,"v":40.735}
{"ts":1659983400000,"o":23934,"h":23938.5,"l":23924,"c":23932.5,"v":51.683}
{"ts":1659983460000,"o":23932.5,"h":23948,"l":23932.5,"c":23938,"v":54.814}
{"ts":1659983520000,"o":23938,"h":23946.5,"l":23932.5,"c":23946.5,"v":27.216}
{"ts":1659983580000,"o":23946.5,"h":23961,"l":23940,"c":23959.5,"v":64.108}
{"ts":1659983640000,"o":23959.5,"h":23964,"l":23954,"c":23958.5,"v":39.312}
{"ts":1659983700000,"o":23958.5,"h":23959,"l":23930,"c":23931,"v":61.139}
{"ts":1659983760000,"o":23931,"h":23941.5,"l":23931,"c":23941,"v":30.585}
{"ts":1659983820000,"o":23941,"h":23950,"l":23940.5,"c":23944,"v":16.134}
{"ts":1659983880000,"o":23944,"h":23973.5,"l":23944,"c":23964,"v":67.904}
{"ts":1659983940000,"o":23964,"h":23964,"l":23950,"c":23959,"v":42.587}
{"ts":1659984000000,"o":23959,"h":23965,"l":23959,"c":23961.5,"v":26.91}
{"ts":1659984060000,"o":23961.5,"h":23965,"l":23961,"c":23961,"v":38.708}
{"ts":1659984120000,"o":23961,"h":23961.5,"l":23960,"c":23961.5,"v":12.395}
{"ts":1659984180000,"o":23961.5,"h":23961.5,"l":23945,"c":23945,"v":69.69}
{"ts":1659984240000,"o":23945,"h":23954,"l":23942.5,"c":23953.5,"v":23.802}
{"ts":1659984300000,"o":23953.5,"h":23954,"l":23927.5,"c":23927.5,"v":33.654}
{"ts":1659984360000,"o":23927.5,"h":23954,"l":23927.5,"c":23950.5,"v":38.539}
{"ts":1659984420000,"o":23950.5,"h":23955,"l":23939,"c":23939.5,"v":30.364}
{"ts":1659984480000,"o":23939.5,"h":23940,"l":23928,"c":23928,"v":10.051}
{"ts":1659984540000,"o":23928,"h":23940,"l":23928,"c":23931,"v":25.224}
{"ts":1659984600000,"o":23931,"h":23931.5,"l":23925.5,"c":23930,"v":19.387}
{"ts":1659984660000,"o":23930,"h":23930.5,"l":23921,"c":23921,"v":34.538}
{"ts":1659984720000,"o":23921,"h":23921.5,"l":23906,"c":23909.5,"v":28.475}
{"ts":1659984780000,"o":23909.5,"h":23910,"l":23900.5,"c":23909.5,"v":67.035}
{"ts":1659984840000,"o":23909.5,"h":23910,"l":23891.5,"c":23894.5,"v":39.139}
{"ts":1659984900000,"o":23894.5,"h":23911,"l":23894,"c":23908.5,"v":25.938}
{"ts":1659984960000,"o":23908.5,"h":23917,"l":23900,"c":23900.5,"v":28.871}
{"ts":1659985020000,"o":23900.5,"h":23913,"l":23900,"c":23913,"v":14.401}
{"ts":1659985080000,"o":23913,"h":23925,"l":23912.5,"c":23920.5,"v":23.101}
{"ts":1659985140000,"o":23920.5,"h":23920.5,"l":23905.5,"c":23910.5,"v":19.682}
{"ts":1659985200000,"o":23910.5,"h":23920,"l":23908,"c":23914,"v":23.983}
{"ts":1659985260000,"o":23914,"h":23914,"l":23902,"c":23902.5,"v":65.287}
{"ts":1659985320000,"o":23902.5,"h":23914.5,"l":23902,"c":23910,"v":10.93}
{"ts":1659985380000,"o":23910,"h":23921.5,"l":23910,"c":23921.5,"v":62.769}
{"ts":1659985440000,"o":23921.5,"h":23921.5,"l":23910.5,"c":23911,"v":11.837}
{"ts":1659985500000,"o":23911,"h":23922.5,"l":23910.5,"c":23918.5,"v":26.034}
{"ts":1659985560000,"o":23918.5,"h":23918.5,"l":23910,"c":23912.5,"v":18.798}
{"ts":1659985620000,"o":23912.5,"h":23916.5,"l":23910,"c":23912,"v":12.157}
{"ts":1659985680000,"o":23912,"h":23920,"l":23911.5,"c":23912.5,"v":10.788}
{"ts":1659985740000,"o":23912.5,"h":23913,"l":23901.5,"c":23908,"v":30.295}
{"ts":1659985800000,"o":23908,"h":23908.5,"l":23895,"c":23895,"v":16.984}
{"ts":1659985860000,"o":23895,"h":23895.5,"l":23884.5,"c":23885,"v":70.64}
{"ts":1659985920000,"o":23885,"h":23899,"l":23885,"c":23896.5,"v":37.321}
{"ts":1659985980000,"o":23896.5,"h":23897,"l":23884.5,"c":23893,"v":37.749}
{"ts":1659986040000,"o":23893,"h":23895.5,"l":23884,"c":23888.5,"v":22.634}
{"ts":1659986100000,"o":23888.5,"h":23888.5,"l":23878,"c":23881,"v":23.929}
{"ts":1659986160000,"o":23881,"h":23881,"l":23803.5,"c":23836,"v":640.01}
{"ts":1659986220000,"o":23836,"h":23840.5,"l":23811,"c":23825.5,"v":121.382}
{"ts":1659986280000,"o":23825.5,"h":23827,"l":23787.5,"c":23798.5,"v":505.285}
{"ts":1659986340000,"o":23798.5,"h":23817,"l":23798.5,"c":23808.5,"v":154.789}
{"ts":1659986400000,"o":23808.5,"h":23835.5,"l":23808,"c":23820.5,"v":137.066}
{"ts":1659986460000,"o":23820.5,"h":23821,"l":23797.5,"c":23805,"v":111.505}
{"ts":1659986520000,"o":23805,"h":23813,"l":23804.5,"c":23812,"v":56.757}
{"ts":1659986580000,"o":23812,"h":23839,"l":23812,"c":23832.5,"v":309.812}
{"ts":1659986640000,"o":23832.5,"h":23850,"l":23832,"c":23845.5,"v":174.853}
{"ts":1659986700000,"o":23845.5,"h":23853.5,"l":23840,"c":23853,"v":52.292}
{"ts":1659986760000,"o":23853,"h":23898,"l":23853,"c":23897.5,"v":115.532}
{"ts":1659986820000,"o":23897.5,"h":23898,"l":23878.5,"c":23882.5,"v":123.569}
{"ts":1659986880000,"o":23882.5,"h":23930.5,"l":23882,"c":23930.5,"v":141.259}
{"ts":1659986940000,"o":23930.5,"h":23943,"l":23920.5,"c":23926.5,"v":107.833}
{"ts":1659987000000,"o":23926.5,"h":23926.5,"l":23907,"c":23910,"v":76.663}
{"ts":1659987060000,"o":23910,"h":23926,"l":23896,"c":23896,"v":104.215}
{"ts":1659987120000,"o":23896,"h":23896.5,"l":23880,"c":23892,"v":60.127}
{"ts":1659987180000,"o":23892,"h":23911.5,"l":23892,"c":23911,"v":76.248}
{"ts":1659987240000,"o":23911,"h":23918,"l":23905.5,"c":23914,"v":56.424}
{"ts":1659987300000,"o":23914,"h":23920,"l":23913.5,"c":23920,"v":10.377}
{"ts":1659987360000,"o":23920,"h":23933,"l":23911.5,"c":23933,"v":80.884}
{"ts":1659987420000,"o":23933,"h":23947,"l":23932.5,"c":23938,"v":91.918}
{"ts":1659987480000,"o":23938,"h":23938.5,"l":23923.5,"c":23924,"v":32.672}
{"ts":1659987540000,"o":23924,"h":23938,"l":23923.5,"c":23938,"v":41.754}
{"ts":1659987600000,"o":23938,"h":23941,"l":23925,"c":23925,"v":51.248}
{"ts":1659987660000,"o":23925,"h":23933,"l":23925,"c":23932.5,"v":14.34}
{"ts":1659987720000,"o":23932.5,"h":23933,"l":23926,"c":23931.5,"v":33.182}
{"ts":1659987780000,"o":23931.5,"h":23947,"l":23930,"c":23930.5,"v":61.516}
{"ts":1659987840000,"o":23930.5,"h":23947,"l":23930,"c":23943,"v":41.957}
{"ts":1659987900000,"o":23943,"h":23944,"l":23940.5,"c":23941,"v":21.87}
{"ts":1659987960000,"o":23941,"h":23941,"l":23925,"c":23940.5,"v":56.017}
{"ts":1659988020000,"o":23940.5,"h":23940.5,"l":23927.5,"c":23927.5,"v":81.936}
{"ts":1659988080000,"o":23927.5,"h":23931,"l":23927.5,"c":23928,"v":16.66}
{"ts":1659988140000,"o":23928,"h":23928,"l":23905.5,"c":23905.5,"v":34.124}
{"ts":1659988200000,"o":23905.5,"h":23925,"l":23905.5,"c":23925,"v":48.561}
{"ts":1659988260000,"o":23925,"h":23928,"l":23920,"c":23920,"v":28.831}
{"ts":1659988320000,"o":23920,"h":23920.5,"l":23891,"c":23896,"v":61.533}
{"ts":1659988380000,"o":23896,"h":23897.5,"l":23877,"c":23896,"v":44.447}
{"ts":1659988440000,"o":23896,"h":23900.5,"l":23896,"c":23900,"v":28.088}
{"ts":1659988500000,"o":23900,"h":23900.5,"l":23891,"c":23891,"v":40.623}
{"ts":1659988560000,"o":23891,"h":23900,"l":23891,"c":23895,"v":38.551}
{"ts":1659988620000,"o":23895,"h":23899.5,"l":23889.5,"c":23899.5,"v":11.613}
{"ts":1659988680000,"o":23899.5,"h":23907.5,"l":23899,"c":23907,"v":13.032}
{"ts":1659988740000,"o":23907,"h":23928.5,"l":23907,"c":23921,"v":34.676}
{"ts":1659988800000,"o":23921,"h":23924,"l":23910,"c":23917,"v":39.341}
{"ts":1659988860000,"o":23917,"h":23926,"l":23917,"c":23925.5,"v":21.207}
{"ts":1659988920000,"o":23925.5,"h":23926,"l":23905,"c":23905,"v":63.45}
{"ts":1659988980000,"o":23905,"h":23917.5,"l":23905,"c":23917.5,"v":16.044}
{"ts":1659989040000,"o":23917.5,"h":23924,"l":23917,"c":23924,"v":19.833}
{"ts":1659989100000,"o":23924,"h":23924,"l":23914,"c":23915.5,"v":46.432}
{"ts":1659989160000,"o":23915.5,"h":23926,"l":23915.5,"c":23926,"v":24.037}
{"ts":1659989220000,"o":23926,"h":23930,"l":23925.5,"c":23926,"v":18.9}
{"ts":1659989280000,"o":23926,"h":23927,"l":23910,"c":23910.5,"v":32.44}
{"ts":1659989340000,"o":23910.5,"h":23921,"l":23904,"c":23917.5,"v":23.493}
{"ts":1659989400000,"o":23917.5,"h":23917.5,"l":23905,"c":23914,"v":38.155}
{"ts":1659989460000,"o":23914,"h":23914,"l":23913.5,"c":23913.5,"v":3.109}
{"ts":1659989520000,"o":23913.5,"h":23923.5,"l":23913.5,"c":23920,"v":14.594}
{"ts":1659989580000,"o":23920,"h":23920,"l":23911.5,"c":23912,"v":17.731}
{"ts":1659989640000,"o":23912,"h":23912,"l":23909,"c":23909.5,"v":6.019}
{"ts":1659989700000,"o":23909.5,"h":23918,"l":23909,"c":23917.5,"v":26.302}
{"ts":1659989760000,"o":23917.5,"h":23920,"l":23917.5,"c":23919.5,"v":6.484}
{"ts":1659989820000,"o":23919.5,"h":23926.5,"l":23919.5,"c":23924.5,"v":45.379}
{"ts":1659989880000,"o":23924.5,"h":23924.5,"l":23924,"c":23924.5,"v":16.778}
{"ts":1659989940000,"o":23924.5,"h":23924.5,"l":23915,"c":23915,"v":12.33}
{"ts":1659990000000,"o":23915,"h":23926,"l":23915,"c":23925.5,"v":5.18}
{"ts":1659990060000,"o":23925.5,"h":23933,"l":23925.5,"c":23932.5,"v":22.297}
{"ts":1659990120000,"o":23932.5,"h":23933,"l":23920,"c":23920.5,"v":12.26}
{"ts":1659990180000,"o":23920.5,"h":23923.5,"l":23920,"c":23923.5,"v":10.15}
{"ts":1659990240000,"o":23923.5,"h":23938,"l":23923,"c":23938,"v":28.941}
{"ts":1659990300000,"o":23938,"h":23938.5,"l":23937.5,"c":23938.5,"v":76.728}
{"ts":1659990360000,"o":23938.5,"h":23950,"l":23938,"c":23949.5,"v":190.18}
{"ts":1659990420000,"o":23949.5,"h":23950,"l":23940,"c":23940,"v":31.571}
{"ts":1659990480000,"o":23940,"h":23950,"l":23940,"c":23948,"v":50.832}
{"ts":1659990540000,"o":23948,"h":23960,"l":23948,"c":23952,"v":126.348}
{"ts":1659990600000,"o":23952,"h":23963,"l":23952,"c":23962.5,"v":47.024}
{"ts":1659990660000,"o":23962.5,"h":23966,"l":23950,"c":23950,"v":122.16}
{"ts":1659990720000,"o":23950,"h":23950.5,"l":23943,"c":23943.5,"v":44.841}
{"ts":1659990780000,"o":23943.5,"h":23949.5,"l":23943.5,"c":23949,"v":29.471}
{"ts":1659990840000,"o":23949,"h":23949.5,"l":23941,"c":23941,"v":42.912}
{"ts":1659990900000,"o":23941,"h":23956.5,"l":23941,"c":23956.5,"v":56.916}
{"ts":1659990960000,"o":23956.5,"h":23971,"l":23956,"c":23968,"v":121.677}
{"ts":1659991020000,"o":23968,"h":23968.5,"l":23959.5,"c":23959.5,"v":66.553}
{"ts":1659991080000,"o":23959.5,"h":23960,"l":23952,"c":23952,"v":35.73}
{"ts":1659991140000,"o":23952,"h":23959.5,"l":23952,"c":23953,"v":90.292}
{"ts":1659991200000,"o":23953,"h":23953.5,"l":23953,"c":23953.5,"v":16.723}
{"ts":1659991260000,"o":23953.5,"h":23957.5,"l":23953,"c":23957,"v":13.721}
{"ts":1659991320000,"o":23957,"h":23961.5,"l":23957,"c":23961,"v":12.016}
{"ts":1659991380000,"o":23961,"h":23964,"l":23946,"c":23950.5,"v":26.404}
{"ts":1659991440000,"o":23950.5,"h":23951.5,"l":23950.5,"c":23951.5,"v":6.935}
{"ts":1659991500000,"o":23951.5,"h":23951.5,"l":23941,"c":23941,"v":22.595}
{"ts":1659991560000,"o":23941,"h":23954,"l":23941,"c":23950.5,"v":23.552}
{"ts":1659991620000,"o":23950.5,"h":23967,"l":23950.5,"c":23966.5,"v":108.946}
{"ts":1659991680000,"o":23966.5,"h":23966.5,"l":23955,"c":23958,"v":38.251}
{"ts":1659991740000,"o":23958,"h":23965.5,"l":23955.5,"c":23965,"v":25}
{"ts":1659991800000,"o":23965,"h":23977,"l":23965,"c":23976.5,"v":55.544}
{"ts":1659991860000,"o":23976.5,"h":24011.5,"l":23976.5,"c":23992,"v":405.371}
{"ts":1659991920000,"o":23992,"h":24036.5,"l":23991,"c":24020,"v":583.832}
{"ts":1659991980000,"o":24020,"h":24073,"l":24020,"c":24060,"v":908.307}
{"ts":1659992040000,"o":24060,"h":24067.5,"l":24033.5,"c":24033.5,"v":100.911}
{"ts":1659992100000,"o":24033.5,"h":24049,"l":24024.5,"c":24049,"v":79.693}
{"ts":1659992160000,"o":24049,"h":24058.5,"l":24042,"c":24058.5,"v":134.267}
{"ts":1659992220000,"o":24058.5,"h":24087.5,"l":24055,"c":24084.5,"v":328.441}
{"ts":1659992280000,"o":24084.5,"h":24084.5,"l":24055,"c":24060,"v":122.192}
{"ts":1659992340000,"o":24060,"h":24073.5,"l":24055,"c":24055.5,"v":146.609}
{"ts":1659992400000,"o":24055.5,"h":24055.5,"l":24019,"c":24027.5,"v":138.173}
{"ts":1659992460000,"o":24027.5,"h":24036.5,"l":24027.5,"c":24032.5,"v":49.787}
{"ts":1659992520000,"o":24032.5,"h":24032.5,"l":24026.5,"c":24027,"v":32.955}
{"ts":1659992580000,"o":24027,"h":24027,"l":23997,"c":23997,"v":86.459}
{"ts":1659992640000,"o":23997,"h":24000,"l":23983,"c":24000,"v":100.794}
{"ts":1659992700000,"o":24000,"h":24010,"l":23999.5,"c":24010,"v":65.053}
{"ts":1659992760000,"o":24010,"h":24010,"l":23977,"c":23977,"v":92.274}
{"ts":1659992820000,"o":23977,"h":23977.5,"l":23922.5,"c":23934.5,"v":396.578}
{"ts":1659992880000,"o":23934.5,"h":23934.5,"l":23888,"c":23913.5,"v":336.224}
{"ts":1659992940000,"o":23913.5,"h":23913.5,"l":23893.5,"c":23894,"v":96.047}
{"ts":1659993000000,"o":23894,"h":23894,"l":23891,"c":23891,"v":73.285}
{"ts":1659993060000,"o":23891,"h":23891.5,"l":23812.5,"c":23842,"v":704.001}
{"ts":1659993120000,"o":23842,"h":23864,"l":23822,"c":23833,"v":363.562}
{"ts":1659993180000,"o":23833,"h":23850.5,"l":23820,"c":23850.5,"v":160.557}
{"ts":1659993240000,"o":23850.5,"h":23857.5,"l":23839,"c":23845,"v":104.867}
{"ts":1659993300000,"o":23845,"h":23845.5,"l":23792,"c":23800,"v":402.218}
{"ts":1659993360000,"o":23800,"h":23813,"l":23765,"c":23813,"v":469.15}
{"ts":1659993420000,"o":23813,"h":23814.5,"l":23731,"c":23765,"v":687.334}
{"ts":1659993480000,"o":23765,"h":23785,"l":23765,"c":23784.5,"v":191.072}
{"ts":1659993540000,"o":23784.5,"h":23806.5,"l":23784.5,"c":23792,"v":94.94}
{"ts":1659993600000,"o":23792,"h":23833,"l":23791.5,"c":23816,"v":248.363}
{"ts":1659993660000,"o":23816,"h":23816,"l":23798,"c":23798,"v":83.721}
{"ts":1659993720000,"o":23798,"h":23843.5,"l":23798,"c":23843,"v":114.633}
{"ts":1659993780000,"o":23843,"h":23843,"l":23819,"c":23823,"v":81.96}
{"ts":1659993840000,"o":23823,"h":23834.5,"l":23822.5,"c":23831.5,"v":69.185}
{"ts":1659993900000,"o":23831.5,"h":23832,"l":23789.5,"c":23819,"v":148.805}
{"ts":1659993960000,"o":23819,"h":23838,"l":23819,"c":23832.5,"v":61.434}
{"ts":1659994020000,"o":23832.5,"h":23847,"l":23832,"c":23846.5,"v":54.005}
{"ts":1659994080000,"o":23846.5,"h":23851.5,"l":23837,"c":23837,"v":70.821}
{"ts":1659994140000,"o":23837,"h":23837,"l":23832,"c":23832,"v":39.387}
{"ts":1659994200000,"o":23832,"h":23832.5,"l":23815,"c":23815.5,"v":28.836}
{"ts":1659994260000,"o":23815.5,"h":23815.5,"l":23801.5,"c":23801.5,"v":92.573}
{"ts":1659994320000,"o":23801.5,"h":23802,"l":23780,"c":23782.5,"v":92.363}
{"ts":1659994380000,"o":23782.5,"h":23783,"l":23776,"c":23780,"v":35.938}
{"ts":1659994440000,"o":23780,"h":23787.5,"l":23778,"c":23787.5,"v":62.669}
{"ts":1659994500000,"o":23787.5,"h":23804.5,"l":23779,"c":23785,"v":67.334}
{"ts":1659994560000,"o":23785,"h":23795,"l":23784.5,"c":23793.5,"v":46.595}
{"ts":1659994620000,"o":23793.5,"h":23800,"l":23793.5,"c":23800,"v":31.893}
{"ts":1659994680000,"o":23800,"h":23806,"l":23799.5,"c":23805.5,"v":31.181}
{"ts":1659994740000,"o":23805.5,"h":23830.5,"l":23805.5,"c":23822.5,"v":169.354}
{"ts":1659994800000,"o":23822.5,"h":23847,"l":23822.5,"c":23846.5,"v":57.628}
{"ts":1659994860000,"o":23846.5,"h":23849,"l":23834,"c":23834.5,"v":70.751}
{"ts":1659994920000,"o":23834.5,"h":23840,"l":23834,"c":23839.5,"v":15.477}
{"ts":1659994980000,"o":23839.5,"h":23841.5,"l":23835,"c":23835,"v":30.966}
{"ts":1659995040000,"o":23835,"h":23835.5,"l":23834,"c":23834.5,"v":21.573}
{"ts":1659995100000,"o":23834.5,"h":23834.5,"l":23821.5,"c":23821.5,"v":54.303}
{"ts":1659995160000,"o":23821.5,"h":23826.5,"l":23821.5,"c":23821.5,"v":15.704}
{"ts":1659995220000,"o":23821.5,"h":23838.5,"l":23821.5,"c":23838.5,"v":45.07}
{"ts":1659995280000,"o":23838.5,"h":23838.5,"l":23807,"c":23813.5,"v":59.406}
{"ts":1659995340000,"o":23813.5,"h":23820,"l":23813.5,"c":23820,"v":7.321}
{"ts":1659995400000,"o":23820,"h":23820,"l":23810,"c":23810,"v":27.407}
{"ts":1659995460000,"o":23810,"h":23811.5,"l":23810,"c":23811.5,"v":9.397}
{"ts":1659995520000,"o":23811.5,"h":23819,"l":23811,"c":23818.5,"v":26.018}
{"ts":1659995580000,"o":23818.5,"h":23820,"l":23818.5,"c":23819.5,"v":28.55}
{"ts":1659995640000,"o":23819.5,"h":23820,"l":23812.5,"c":23819,"v":8.95}
{"ts":1659995700000,"o":23819,"h":23819,"l":23818.5,"c":23818.5,"v":15.775}
{"ts":1659995760000,"o":23818.5,"h":23819,"l":23818.5,"c":23818.5,"v":6.625}
{"ts":1659995820000,"o":23818.5,"h":23820,"l":23812,"c":23812.5,"v":23.206}
{"ts":1659995880000,"o":23812.5,"h":23837,"l":23810,"c":23836.5,"v":79.68}
{"ts":1659995940000,"o":23836.5,"h":23843.5,"l":23834.5,"c":23834.5,"v":54.459}
{"ts":1659996000000,"o":23834.5,"h":23835,"l":23821,"c":23826.5,"v":71.176}
{"ts":1659996060000,"o":23826.5,"h":23835,"l":23826.5,"c":23831,"v":43.687}
{"ts":1659996120000,"o":23831,"h":23837,"l":23825.5,"c":23831.5,"v":119.49}
{"ts":1659996180000,"o":23831.5,"h":23831.5,"l":23810,"c":23813.5,"v":81.267}
{"ts":1659996240000,"o":23813.5,"h":23813.5,"l":23800,"c":23805,"v":43.623}
{"ts":1659996300000,"o":23805,"h":23805,"l":23772,"c":23778,"v":206.298}
{"ts":1659996360000,"o":23778,"h":23794.5,"l":23778,"c":23794,"v":97.353}
{"ts":1659996420000,"o":23794,"h":23805,"l":23786,"c":23789,"v":44.924}
{"ts":1659996480000,"o":23789,"h":23794.5,"l":23785,"c":23791,"v":28.953}
{"ts":1659996540000,"o":23791,"h":23796,"l":23774,"c":23774,"v":55.972}
{"ts":1659996600000,"o":23774,"h":23791.5,"l":23772,"c":23784,"v":51.171}
{"ts":1659996660000,"o":23784,"h":23792,"l":23780.5,"c":23787,"v":44.751}
{"ts":1659996720000,"o":23787,"h":23818,"l":23786.5,"c":23816,"v":58.922}
{"ts":1659996780000,"o":23816,"h":23819.5,"l":23769.5,"c":23781,"v":192.133}
{"ts":1659996840000,"o":23781,"h":23784.5,"l":23776,"c":23776,"v":23.181}
{"ts":1659996900000,"o":23776,"h":23788.5,"l":23773,"c":23775,"v":149.954}
{"ts":1659996960000,"o":23775,"h":23793,"l":23775,"c":23789,"v":146.89}
{"ts":1659997020000,"o":23789,"h":23801,"l":23789,"c":23801,"v":23.252}
{"ts":1659997080000,"o":23801,"h":23813.5,"l":23794,"c":23794.5,"v":75.594}
{"ts":1659997140000,"o":23794.5,"h":23797,"l":23789,"c":23797,"v":25.934}
{"ts":1659997200000,"o":23797,"h":23802,"l":23796.5,"c":23802,"v":19.592}
{"ts":1659997260000,"o":23802,"h":23802,"l":23796,"c":23796,"v":56.232}
{"ts":1659997320000,"o":23796,"h":23810,"l":23796,"c":23810,"v":20.289}
{"ts":1659997380000,"o":23810,"h":23810,"l":23802,"c":23810,"v":16.324}
{"ts":1659997440000,"o":23810,"h":23810,"l":23790,"c":23795,"v":36.167}
{"ts":1659997500000,"o":23795,"h":23797.5,"l":23794.5,"c":23797,"v":40.988}
{"ts":1659997560000,"o":23797,"h":23802.5,"l":23795.5,"c":23802,"v":18.957}
{"ts":1659997620000,"o":23802,"h":23808.5,"l":23792,"c":23795.5,"v":36.076}
{"ts":1659997680000,"o":23795.5,"h":23830.5,"l":23795,"c":23813.5,"v":117.423}
{"ts":1659997740000,"o":23813.5,"h":23813.5,"l":23797.5,"c":23797.5,"v":26.24}
{"ts":1659997800000,"o":23797.5,"h":23798,"l":23795,"c":23795.5,"v":6.508}
{"ts":1659997860000,"o":23795.5,"h":23800,"l":23795,"c":23798.5,"v":103.613}
{"ts":1659997920000,"o":23798.5,"h":23804,"l":23795,"c":23803.5,"v":16.347}
{"ts":1659997980000,"o":23803.5,"h":23805,"l":23801.5,"c":23804.5,"v":30.336}
{"ts":1659998040000,"o":23804.5,"h":23825,"l":23804.5,"c":23822,"v":126.818}
{"ts":1659998100000,"o":23822,"h":23822.5,"l":23822,"c":23822.5,"v":22.676}
{"ts":1659998160000,"o":23822.5,"h":23822.5,"l":23822,"c":23822.5,"v":18.081}
{"ts":1659998220000,"o":23822.5,"h":23822.5,"l":23822,"c":23822.5,"v":20.719}
{"ts":1659998280000,"o":23822.5,"h":23822.5,"l":23822,"c":23822.5,"v":9.416}
{"ts":1659998340000,"o":23822.5,"h":23822.5,"l":23820,"c":23820,"v":32.262}
{"ts":1659998400000,"o":23820,"h":23820.5,"l":23808.5,"c":23809,"v":45.423}
{"ts":1659998460000,"o":23809,"h":23809,"l":23808.5,"c":23809,"v":16.523}
{"ts":1659998520000,"o":23809,"h":23809,"l":23804,"c":23804.5,"v":31.696}
{"ts":1659998580000,"o":23804.5,"h":23804.5,"l":23785,"c":23785.5,"v":44.912}
{"ts":1659998640000,"o":23785.5,"h":23785.5,"l":23677,"c":23708.5,"v":1158.577}
{"ts":1659998700000,"o":23708.5,"h":23708.5,"l":23675.5,"c":23695.5,"v":501.908}
{"ts":1659998760000,"o":23695.5,"h":23747.5,"l":23695.5,"c":23741.5,"v":451.218}
{"ts":1659998820000,"o":23741.5,"h":23742,"l":23709.5,"c":23727,"v":147.378}
{"ts":1659998880000,"o":23727,"h":23758.5,"l":23726,"c":23752,"v":275.681}
{"ts":1659998940000,"o":23752,"h":23766,"l":23748.5,"c":23765.5,"v":269.028}
{"ts":1659999000000,"o":23765.5,"h":23772,"l":23750.5,"c":23766,"v":148.6}
{"ts":1659999060000,"o":23766,"h":23766.5,"l":23763.5,"c":23764,"v":66.736}
{"ts":1659999120000,"o":23764,"h":23764,"l":23740,"c":23740.5,"v":95.106}
{"ts":1659999180000,"o":23740.5,"h":23752,"l":23739.5,"c":23751.5,"v":91.347}
{"ts":1659999240000,"o":23751.5,"h":23753,"l":23751.5,"c":23753,"v":15.691}
{"ts":1659999300000,"o":23753,"h":23757,"l":23752.5,"c":23757,"v":9.771}
{"ts":1659999360000,"o":23757,"h":23770,"l":23756.5,"c":23769.5,"v":57.668}
{"ts":1659999420000,"o":23769.5,"h":23798,"l":23769.5,"c":23795,"v":106.035}
{"ts":1659999480000,"o":23795,"h":23810.5,"l":23795,"c":23805.5,"v":84.173}
{"ts":1659999540000,"o":23805.5,"h":23806,"l":23805,"c":23805.5,"v":34.112}
{"ts":1659999600000,"o":23805.5,"h":23814,"l":23800,"c":23814,"v":93.25}
{"ts":1659999660000,"o":23814,"h":23820,"l":23811.5,"c":23812,"v":63.406}
{"ts":1659999720000,"o":23812,"h":23812,"l":23798,"c":23802,"v":96.792}
{"ts":1659999780000,"o":23802,"h":23807,"l":23802,"c":23804.5,"v":56.875}
{"ts":1659999840000,"o":23804.5,"h":23805,"l":23804,"c":23804,"v":6.565}
{"ts":1659999900000,"o":23804,"h":23832.5,"l":23803.5,"c":23832.5,"v":70.394}
{"ts":1659999960000,"o":23832.5,"h":23836,"l":23830.5,"c":23833.5,"v":49.399}
{"ts":1660000020000,"o":23833.5,"h":23876,"l":23832.5,"c":23868.5,"v":349.915}
{"ts":1660000080000,"o":23868.5,"h":23915,"l":23857.5,"c":23884.5,"v":413.921}
{"ts":1660000140000,"o":23884.5,"h":23894,"l":23865,"c":23884.5,"v":74.176}
{"ts":1660000200000,"o":23884.5,"h":23906,"l":23884.5,"c":23900.5,"v":146.62}
{"ts":1660000260000,"o":23900.5,"h":23900.5,"l":23880,"c":23880,"v":80.364}
{"ts":1660000320000,"o":23880,"h":23880,"l":23870.5,"c":23870.5,"v":59.932}
{"ts":1660000380000,"o":23870.5,"h":23871,"l":23870,"c":23870,"v":22.225}
{"ts":1660000440000,"o":23870,"h":23870.5,"l":23858,"c":23858,"v":35.23}
{"ts":1660000500000,"o":23858,"h":23883.5,"l":23858,"c":23883.5,"v":99.648}
{"ts":1660000560000,"o":23883.5,"h":23892,"l":23883,"c":23892,"v":44.887}
{"ts":1660000620000,"o":23892,"h":23892,"l":23888,"c":23888,"v":37.384}
{"ts":1660000680000,"o":23888,"h":23888.5,"l":23888,"c":23888,"v":39.384}
{"ts":1660000740000,"o":23888,"h":23910,"l":23888,"c":23906,"v":63.682}
{"ts":1660000800000,"o":23906,"h":23906,"l":23872,"c":23872.5,"v":44.102}
{"ts":1660000860000,"o":23872.5,"h":23872.5,"l":23872,"c":23872,"v":32.245}
{"ts":1660000920000,"o":23872,"h":23872.5,"l":23770,"c":23804,"v":614.357}
{"ts":1660000980000,"o":23804,"h":23804.5,"l":23747.5,"c":23790.5,"v":368.521}
{"ts":1660001040000,"o":23790.5,"h":23790.5,"l":23768.5,"c":23781.5,"v":80.193}
{"ts":1660001100000,"o":23781.5,"h":23781.5,"l":23745.5,"c":23756.5,"v":262.308}
{"ts":1660001160000,"o":23756.5,"h":23772,"l":23756.5,"c":23760.5,"v":136.506}
{"ts":1660001220000,"o":23760.5,"h":23760.5,"l":23753.5,"c":23754,"v":81.876}
{"ts":1660001280000,"o":23754,"h":23768.5,"l":23753.5,"c":23768,"v":66.379}
{"ts":1660001340000,"o":23768,"h":23779,"l":23767.5,"c":23778.5,"v":36.344}
{"ts":1660001400000,"o":23778.5,"h":23778.5,"l":23770.5,"c":23778,"v":89.538}
{"ts":1660001460000,"o":23778,"h":23811,"l":23778,"c":23805.5,"v":248.404}
{"ts":1660001520000,"o":23805.5,"h":23823,"l":23805.5,"c":23815,"v":101.277}
{"ts":1660001580000,"o":23815,"h":23815.5,"l":23787,"c":23791,"v":36.835}
{"ts":1660001640000,"o":23791,"h":23792,"l":23790.5,"c":23792,"v":18.977}
{"ts":1660001700000,"o":23792,"h":23792,"l":23791.5,"c":23791.5,"v":21.336}
{"ts":1660001760000,"o":23791.5,"h":23798,"l":23791.5,"c":23798,"v":50.876}
{"ts":1660001820000,"o":23798,"h":23798,"l":23790.5,"c":23790.5,"v":71.967}
{"ts":1660001880000,"o":23790.5,"h":23791,"l":23790.5,"c":23790.5,"v":9.26}
{"ts":1660001940000,"o":23790.5,"h":23791,"l":23775,"c":23781,"v":49.75}
{"ts":1660002000000,"o":23781,"h":23781.5,"l":23759,"c":23761,"v":133.662}
{"ts":1660002060000,"o":23761,"h":23761.5,"l":23753,"c":23753,"v":67.553}
{"ts":1660002120000,"o":23753,"h":23759.5,"l":23752.5,"c":23759.5,"v":21.847}
{"ts":1660002180000,"o":23759.5,"h":23769.5,"l":23756,"c":23769.5,"v":52.175}
{"ts":1660002240000,"o":23769.5,"h":23769.5,"l":23761,"c":23761,"v":12.226}
{"ts":1660002300000,"o":23761,"h":23785,"l":23761,"c":23781.5,"v":66.775}
{"ts":1660002360000,"o":23781.5,"h":23781.5,"l":23771.5,"c":23777,"v":32.7}
{"ts":1660002420000,"o":23777,"h":23795,"l":23777,"c":23793.5,"v":79.416}
{"ts":1660002480000,"o":23793.5,"h":23799,"l":23791,"c":23791,"v":53.084}
{"ts":1660002540000,"o":23791,"h":23795,"l":23778,"c":23788,"v":22.556}
{"ts":1660002600000,"o":23788,"h":23793.5,"l":23787.5,"c":23793.5,"v":10.913}
{"ts":1660002660000,"o":23793.5,"h":23793.5,"l":23786.5,"c":23791.5,"v":20.792}
{"ts":1660002720000,"o":23791.5,"h":23792,"l":23780,"c":23786,"v":21.776}
{"ts":1660002780000,"o":23786,"h":23787,"l":23780,"c":23782.5,"v":17.373}
{"ts":1660002840000,"o":23782.5,"h":23788,"l":23782,"c":23787,"v":43.588}
{"ts":1660002900000,"o":23787,"h":23787,"l":23774.5,"c":23775.5,"v":22.758}
{"ts":1660002960000,"o":23775.5,"h":23785,"l":23775.5,"c":23785,"v":11.412}
{"ts":1660003020000,"o":23785,"h":23795,"l":23784.5,"c":23794.5,"v":19.108}
{"ts":1660003080000,"o":23794.5,"h":23805,"l":23794.5,"c":23804.5,"v":41.705}
{"ts":1660003140000,"o":23804.5,"h":23810,"l":23804.5,"c":23809.5,"v":26.24}
{"ts":1660003200000,"o":23809.5,"h":23815.5,"l":23801,"c":23815.5,"v":62.575}
{"ts":1660003260000,"o":23815.5,"h":23815.5,"l":23800.5,"c":23803.5,"v":23.608}
{"ts":1660003320000,"o":23803.5,"h":23814.5,"l":23794,"c":23814,"v":51.407}
{"ts":1660003380000,"o":23814,"h":23826,"l":23813.5,"c":23814,"v":69.524}
{"ts":1660003440000,"o":23814,"h":23819.5,"l":23813.5,"c":23818,"v":15.195}
{"ts":1660003500000,"o":23818,"h":23818,"l":23810.5,"c":23810.5,"v":17.405}
{"ts":1660003560000,"o":23810.5,"h":23813,"l":23810.5,"c":23813,"v":13.571}
{"ts":1660003620000,"o":23813,"h":23814,"l":23796.5,"c":23796.5,"v":49.409}
{"ts":1660003680000,"o":23796.5,"h":23797,"l":23791.5,"c":23791.5,"v":44.464}
{"ts":1660003740000,"o":23791.5,"h":23791.5,"l":23790,"c":23790.5,"v":25.254}
{"ts":1660003800000,"o":23790.5,"h":23790.5,"l":23770,"c":23770,"v":61.971}
{"ts":1660003860000,"o":23770,"h":23770,"l":23731,"c":23747.5,"v":200.408}
{"ts":1660003920000,"o":23747.5,"h":23748,"l":23731,"c":23731,"v":67.433}
{"ts":1660003980000,"o":23731,"h":23747,"l":23731,"c":23746.5,"v":85.62}
{"ts":1660004040000,"o":23746.5,"h":23782.5,"l":23746.5,"c":23782.5,"v":56.745}
{"ts":1660004100000,"o":23782.5,"h":23789.5,"l":23776,"c":23781,"v":84.699}
{"ts":1660004160000,"o":23781,"h":23781,"l":23772.5,"c":23772.5,"v":24.371}
{"ts":1660004220000,"o":23772.5,"h":23776,"l":23772.5,"c":23776,"v":12.846}
{"ts":1660004280000,"o":23776,"h":23793,"l":23775.5,"c":23792.5,"v":44.75}
{"ts":1660004340000,"o":23792.5,"h":23818,"l":23792.5,"c":23818,"v":43.31}
{"ts":1660004400000,"o":23818,"h":23818,"l":23805,"c":23814,"v":60.608}
{"ts":1660004460000,"o":23814,"h":23845,"l":23813.5,"c":23845,"v":63.914}
{"ts":1660004520000,"o":23845,"h":23845,"l":23825.5,"c":23827.5,"v":35.451}
{"ts":1660004580000,"o":23827.5,"h":23834.5,"l":23827.5,"c":23828,"v":14.916}
{"ts":1660004640000,"o":23828,"h":23828.5,"l":23805,"c":23805.5,"v":47.904}
{"ts":1660004700000,"o":23805.5,"h":23816,"l":23805,"c":23815.5,"v":29.453}
{"ts":1660004760000,"o":23815.5,"h":23820.5,"l":23812.5,"c":23820.5,"v":34.306}
{"ts":1660004820000,"o":23820.5,"h":23823,"l":23820,"c":23823,"v":4.916}
{"ts":1660004880000,"o":23823,"h":23823,"l":23822.5,"c":23822.5,"v":27.753}
{"ts":1660004940000,"o":23822.5,"h":23823,"l":23805.5,"c":23821,"v":40.719}
{"ts":1660005000000,"o":23821,"h":23830.5,"l":23818,"c":23828.5,"v":89.115}
{"ts":1660005060000,"o":23828.5,"h":23829,"l":23812,"c":23823.5,"v":33.105}
{"ts":1660005120000,"o":23823.5,"h":23826.5,"l":23823,"c":23825.5,"v":16.755}
{"ts":1660005180000,"o":23825.5,"h":23844.5,"l":23825,"c":23840,"v":22.666}
{"ts":1660005240000,"o":23840,"h":23862,"l":23840,"c":23857.5,"v":89.348}
{"ts":1660005300000,"o":23857.5,"h":23857.5,"l":23840,"c":23840.5,"v":20.699}
{"ts":1660005360000,"o":23840.5,"h":23840.5,"l":23830.5,"c":23840.5,"v":33.666}
{"ts":1660005420000,"o":23840.5,"h":23845,"l":23840,"c":23842.5,"v":25.943}
{"ts":1660005480000,"o":23842.5,"h":23843,"l":23831,"c":23831,"v":17.619}
{"ts":1660005540000,"o":23831,"h":23835,"l":23817.5,"c":23818,"v":62.959}
{"ts":1660005600000,"o":23818,"h":23841.5,"l":23810,"c":23841,"v":32.044}
{"ts":1660005660000,"o":23841,"h":23841.5,"l":23826.5,"c":23837.5,"v":28.665}
{"ts":1660005720000,"o":23837.5,"h":23845.5,"l":23837.5,"c":23845.5,"v":35.472}
{"ts":1660005780000,"o":23845.5,"h":23845.5,"l":23840,"c":23840.5,"v":5.79}
{"ts":1660005840000,"o":23840.5,"h":23840.5,"l":23831,"c":23831,"v":22.953}
{"ts":1660005900000,"o":23831,"h":23837,"l":23831,"c":23837,"v":9.473}
{"ts":1660005960000,"o":23837,"h":23837,"l":23831,"c":23832,"v":15.717}
{"ts":1660006020000,"o":23832,"h":23832.5,"l":23824.5,"c":23824.5,"v":11.57}
{"ts":1660006080000,"o":23824.5,"h":23825,"l":23810,"c":23810,"v":14.15}
{"ts":1660006140000,"o":23810,"h":23810.5,"l":23810,"c":23810.5,"v":11.863}
{"ts":1660006200000,"o":23810.5,"h":23823,"l":23810,"c":23818.5,"v":23.86}
{"ts":1660006260000,"o":23818.5,"h":23819,"l":23818.5,"c":23819,"v":6.411}
{"ts":1660006320000,"o":23819,"h":23819.5,"l":23818.5,"c":23819.5,"v":6.837}
{"ts":1660006380000,"o":23819.5,"h":23825.5,"l":23819.5,"c":23825,"v":15.87}
{"ts":1660006440000,"o":23825,"h":23830.5,"l":23825,"c":23830,"v":25.828}
{"ts":1660006500000,"o":23830,"h":23833.5,"l":23830,"c":23833.5,"v":21.95}
{"ts":1660006560000,"o":23833.5,"h":23833.5,"l":23804,"c":23804.5,"v":32.571}
{"ts":1660006620000,"o":23804.5,"h":23804.5,"l":23804,"c":23804,"v":10.106}
{"ts":1660006680000,"o":23804,"h":23804.5,"l":23804,"c":23804,"v":10.809}
{"ts":1660006740000,"o":23804,"h":23804.5,"l":23780,"c":23784,"v":79.728}
{"ts":1660006800000,"o":23784,"h":23790.5,"l":23761,"c":23768,"v":94.375}
{"ts":1660006860000,"o":23768,"h":23769,"l":23757.5,"c":23769,"v":82.19}
{"ts":1660006920000,"o":23769,"h":23804.5,"l":23769,"c":23804.5,"v":59.398}
{"ts":1660006980000,"o":23804.5,"h":23804.5,"l":23791,"c":23791.5,"v":29.22}
{"ts":1660007040000,"o":23791.5,"h":23791.5,"l":23775,"c":23787.5,"v":35.661}
{"ts":1660007100000,"o":23787.5,"h":23788,"l":23787.5,"c":23787.5,"v":11.016}
{"ts":1660007160000,"o":23787.5,"h":23788,"l":23775,"c":23775.5,"v":29.051}
{"ts":1660007220000,"o":23775.5,"h":23776.5,"l":23775,"c":23776.5,"v":6.605}
{"ts":1660007280000,"o":23776.5,"h":23777,"l":23753,"c":23769,"v":60.75}
{"ts":1660007340000,"o":23769,"h":23782.5,"l":23769,"c":23778.5,"v":34.664}
{"ts":1660007400000,"o":23778.5,"h":23779,"l":23772.5,"c":23772.5,"v":13.823}
{"ts":1660007460000,"o":23772.5,"h":23782,"l":23770,"c":23782,"v":48.025}
{"ts":1660007520000,"o":23782,"h":23782,"l":23779,"c":23779.5,"v":11.436}
{"ts":1660007580000,"o":23779.5,"h":23779.5,"l":23768,"c":23775,"v":20.446}
{"ts":1660007640000,"o":23775,"h":23775.5,"l":23771,"c":23771,"v":14.605}
{"ts":1660007700000,"o":23771,"h":23775,"l":23769.5,"c":23774.5,"v":18.619}
{"ts":1660007760000,"o":23774.5,"h":23803,"l":23774.5,"c":23796.5,"v":69.213}
{"ts":1660007820000,"o":23796.5,"h":23803,"l":23788,"c":23793.5,"v":40.747}
{"ts":1660007880000,"o":23793.5,"h":23803.5,"l":23793.5,"c":23803.5,"v":20.492}
{"ts":1660007940000,"o":23803.5,"h":23803.5,"l":23785.5,"c":23786,"v":72.52}
{"ts":1660008000000,"o":23786,"h":23796.5,"l":23776,"c":23796,"v":49.351}
{"ts":1660008060000,"o":23796,"h":23800,"l":23780,"c":23780.5,"v":24.496}
{"ts":1660008120000,"o":23780.5,"h":23803.5,"l":23780,"c":23803,"v":31.665}
{"ts":1660008180000,"o":23803,"h":23814.5,"l":23803,"c":23814.5,"v":44.63}
{"ts":1660008240000,"o":23814.5,"h":23814.5,"l":23802,"c":23807,"v":28.928}
{"ts":1660008300000,"o":23807,"h":23818,"l":23801.5,"c":23801.5,"v":36.453}
{"ts":1660008360000,"o":23801.5,"h":23809,"l":23801.5,"c":23802.5,"v":18.703}
{"ts":1660008420000,"o":23802.5,"h":23802.5,"l":23802,"c":23802,"v":11.929}
{"ts":1660008480000,"o":23802,"h":23802.5,"l":23802,"c":23802,"v":15.572}
{"ts":1660008540000,"o":23802,"h":23806,"l":23802,"c":23805.5,"v":14.073}
{"ts":1660008600000,"o":23805.5,"h":23806,"l":23805.5,"c":23805.5,"v":11.903}
{"ts":1660008660000,"o":23805.5,"h":23810.5,"l":23802,"c":23805,"v":133.294}
{"ts":1660008720000,"o":23805,"h":23805,"l":23788.5,"c":23788.5,"v":43.454}
{"ts":1660008780000,"o":23788.5,"h":23805,"l":23788.5,"c":23805,"v":45.923}
{"ts":1660008840000,"o":23805,"h":23813,"l":23804.5,"c":23812,"v":35.331}
{"ts":1660008900000,"o":23812,"h":23828.5,"l":23811.5,"c":23827.5,"v":95.347}
{"ts":1660008960000,"o":23827.5,"h":23827.5,"l":23818.5,"c":23819,"v":29.568}
{"ts":1660009020000,"o":23819,"h":23819,"l":23818.5,"c":23818.5,"v":4.253}
{"ts":1660009080000,"o":23818.5,"h":23819,"l":23812.5,"c":23813,"v":7.444}
{"ts":1660009140000,"o":23813,"h":23813,"l":23793,"c":23796.5,"v":85.724}
{"ts":1660009200000,"o":23796.5,"h":23796.5,"l":23790.5,"c":23790.5,"v":13.083}
{"ts":1660009260000,"o":23790.5,"h":23809.5,"l":23783.5,"c":23809.5,"v":41.757}
{"ts":1660009320000,"o":23809.5,"h":23809.5,"l":23777,"c":23777.5,"v":30.408}
{"ts":1660009380000,"o":23777.5,"h":23784.5,"l":23776,"c":23783.5,"v":34.136}
{"ts":1660009440000,"o":23783.5,"h":23788,"l":23783,"c":23787.5,"v":9.841}
{"ts":1660009500000,"o":23787.5,"h":23788,"l":23772,"c":23778,"v":34.021}
{"ts":1660009560000,"o":23778,"h":23786,"l":23745,"c":23745,"v":287.183}
{"ts":1660009620000,"o":23745,"h":23745.5,"l":23706,"c":23733,"v":382.478}
{"ts":1660009680000,"o":23733,"h":23733,"l":23715,"c":23724,"v":91.808}
{"ts":1660009740000,"o":23724,"h":23736,"l":23724,"c":23734,"v":37.926}
{"ts":1660009800000,"o":23734,"h":23743,"l":23734,"c":23740.5,"v":32.292}
{"ts":1660009860000,"o":23740.5,"h":23744,"l":23740,"c":23744,"v":21.1}
{"ts":1660009920000,"o":23744,"h":23744,"l":23734.5,"c":23739.5,"v":97.404}
{"ts":1660009980000,"o":23739.5,"h":23740,"l":23724.5,"c":23731,"v":64.295}
{"ts":1660010040000,"o":23731,"h":23731.5,"l":23730.5,"c":23731.5,"v":22.505}
{"ts":1660010100000,"o":23731.5,"h":23732,"l":23730,"c":23730,"v":18.267}
{"ts":1660010160000,"o":23730,"h":23736.5,"l":23724,"c":23736.5,"v":70.613}
{"ts":1660010220000,"o":23736.5,"h":23736.5,"l":23724,"c":23724.5,"v":66.831}
{"ts":1660010280000,"o":23724.5,"h":23730,"l":23724,"c":23729.5,"v":35.767}
{"ts":1660010340000,"o":23729.5,"h":23731.5,"l":23729.5,"c":23731.5,"v":12.644}
{"ts":1660010400000,"o":23731.5,"h":23731.5,"l":23711.5,"c":23712,"v":66.817}
{"ts":1660010460000,"o":23712,"h":23726,"l":23711.5,"c":23726,"v":21.602}
{"ts":1660010520000,"o":23726,"h":23727,"l":23725.5,"c":23727,"v":12.374}
{"ts":1660010580000,"o":23727,"h":23730,"l":23726.5,"c":23729.5,"v":49.022}
{"ts":1660010640000,"o":23729.5,"h":23732.5,"l":23729.5,"c":23732.5,"v":12.158}
{"ts":1660010700000,"o":23732.5,"h":23732.5,"l":23732,"c":23732,"v":14.057}
{"ts":1660010760000,"o":23732,"h":23750,"l":23732,"c":23750,"v":68.19}
{"ts":1660010820000,"o":23750,"h":23760,"l":23749.5,"c":23760,"v":33.288}
{"ts":1660010880000,"o":23760,"h":23760,"l":23726,"c":23730,"v":100.158}
{"ts":1660010940000,"o":23730,"h":23730,"l":23696,"c":23700.5,"v":132.635}
{"ts":1660011000000,"o":23700.5,"h":23725.5,"l":23664,"c":23716,"v":463.421}
{"ts":1660011060000,"o":23716,"h":23744,"l":23716,"c":23741.5,"v":86.673}
{"ts":1660011120000,"o":23741.5,"h":23741.5,"l":23712.5,"c":23723,"v":76.002}
{"ts":1660011180000,"o":23723,"h":23723.5,"l":23700.5,"c":23700.5,"v":106.274}
{"ts":1660011240000,"o":23700.5,"h":23701,"l":23675,"c":23682.5,"v":121.08}
{"ts":1660011300000,"o":23682.5,"h":23686.5,"l":23624,"c":23656.5,"v":739.732}
{"ts":1660011360000,"o":23656.5,"h":23695.5,"l":23630,"c":23692,"v":221.827}
{"ts":1660011420000,"o":23692,"h":23711,"l":23690,"c":23708.5,"v":85.096}
{"ts":1660011480000,"o":23708.5,"h":23709,"l":23700,"c":23700,"v":40.982}
{"ts":1660011540000,"o":23700,"h":23717.5,"l":23700,"c":23717,"v":78.728}
{"ts":1660011600000,"o":23717,"h":23724,"l":23702,"c":23724,"v":96.149}
{"ts":1660011660000,"o":23724,"h":23730,"l":23723.5,"c":23728,"v":42.823}
{"ts":1660011720000,"o":23728,"h":23728,"l":23727.5,"c":23728,"v":32.495}
{"ts":1660011780000,"o":23728,"h":23739.5,"l":23727.5,"c":23739.5,"v":65.247}
{"ts":1660011840000,"o":23739.5,"h":23740,"l":23739.5,"c":23740,"v":48.366}
{"ts":1660011900000,"o":23740,"h":23740,"l":23730,"c":23740,"v":34.556}
{"ts":1660011960000,"o":23740,"h":23749.5,"l":23739.5,"c":23749,"v":63.845}
{"ts":1660012020000,"o":23749,"h":23750,"l":23743,"c":23750,"v":34.919}
{"ts":1660012080000,"o":23750,"h":23760.5,"l":23749.5,"c":23760.5,"v":57.064}
{"ts":1660012140000,"o":23760.5,"h":23770.5,"l":23759,"c":23762,"v":158.55}
{"ts":1660012200000,"o":23762,"h":23765,"l":23762,"c":23764.5,"v":21.053}
{"ts":1660012260000,"o":23764.5,"h":23766.5,"l":23760,"c":23764.5,"v":46.086}
{"ts":1660012320000,"o":23764.5,"h":23766.5,"l":23764.5,"c":23766.5,"v":18.125}
{"ts":1660012380000,"o":23766.5,"h":23766.5,"l":23766,"c":23766.5,"v":23.062}
{"ts":1660012440000,"o":23766.5,"h":23766.5,"l":23766,"c":23766.5,"v":38.234}
{"ts":1660012500000,"o":23766.5,"h":23770,"l":23766,"c":23770,"v":41.68}
{"ts":1660012560000,"o":23770,"h":23770,"l":23769.5,"c":23770,"v":18.811}
{"ts":1660012620000,"o":23770,"h":23773,"l":23769.5,"c":23772.5,"v":26.393}
{"ts":1660012680000,"o":23772.5,"h":23773.5,"l":23772.5,"c":23773.5,"v":44.777}
{"ts":1660012740000,"o":23773.5,"h":23773.5,"l":23771,"c":23771,"v":24.503}
{"ts":1660012800000,"o":23771,"h":23771.5,"l":23769,"c":23769,"v":18.707}
{"ts":1660012860000,"o":23769,"h":23769.5,"l":23767,"c":23767,"v":40.462}
{"ts":1660012920000,"o":23767,"h":23767.5,"l":23767,"c":23767,"v":7.861}
{"ts":1660012980000,"o":23767,"h":23767.5,"l":23767,"c":23767,"v":15.885}
{"ts":1660013040000,"o":23767,"h":23767.5,"l":23766.5,"c":23767,"v":12.727}
{"ts":1660013100000,"o":23767,"h":23771,"l":23766.5,"c":23771,"v":26.672}
{"ts":1660013160000,"o":23771,"h":23788,"l":23770.5,"c":23788,"v":78.115}
{"ts":1660013220000,"o":23788,"h":23800,"l":23787.5,"c":23791.5,"v":69.491}
{"ts":1660013280000,"o":23791.5,"h":23792,"l":23780,"c":23780.5,"v":30.124}
{"ts":1660013340000,"o":23780.5,"h":23786,"l":23780.5,"c":23785.5,"v":25.475}
{"ts":1660013400000,"o":23785.5,"h":23786,"l":23782,"c":23784.5,"v":13.76}
{"ts":1660013460000,"o":23784.5,"h":23785,"l":23784.5,"c":23785,"v":7.889}
{"ts":1660013520000,"o":23785,"h":23785,"l":23784.5,"c":23785,"v":14.46}
{"ts":1660013580000,"o":23785,"h":23785,"l":23784.5,"c":23784.5,"v":10.114}
{"ts":1660013640000,"o":23784.5,"h":23785,"l":23784.5,"c":23784.5,"v":6.073}
{"ts":1660013700000,"o":23784.5,"h":23785,"l":23782,"c":23782,"v":36.39}
{"ts":1660013760000,"o":23782,"h":23795.5,"l":23782,"c":23795.5,"v":24.399}
{"ts":1660013820000,"o":23795.5,"h":23795.5,"l":23795,"c":23795.5,"v":27.782}
{"ts":1660013880000,"o":23795.5,"h":23806,"l":23795,"c":23802,"v":48.573}
{"ts":1660013940000,"o":23802,"h":23802,"l":23799,"c":23799.5,"v":13.078}
{"ts":1660014000000,"o":23799.5,"h":23799.5,"l":23799,"c":23799.5,"v":13.771}
{"ts":1660014060000,"o":23799.5,"h":23799.5,"l":23774,"c":23779.5,"v":63.808}
{"ts":1660014120000,"o":23779.5,"h":23797,"l":23779.5,"c":23797,"v":41.166}
{"ts":1660014180000,"o":23797,"h":23806,"l":23796.5,"c":23806,"v":19.652}
{"ts":1660014240000,"o":23806,"h":23827,"l":23806,"c":23827,"v":73.636}
{"ts":1660014300000,"o":23827,"h":23827,"l":23820,"c":23820.5,"v":60.422}
{"ts":1660014360000,"o":23820.5,"h":23820.5,"l":23810,"c":23810,"v":20.031}
{"ts":1660014420000,"o":23810,"h":23820,"l":23803,"c":23803.5,"v":69.167}
{"ts":1660014480000,"o":23803.5,"h":23809,"l":23803,"c":23809,"v":14.29}
{"ts":1660014540000,"o":23809,"h":23809,"l":23808.5,"c":23808.5,"v":6.197}
{"ts":1660014600000,"o":23808.5,"h":23809,"l":23808,"c":23808,"v":23.177}
{"ts":1660014660000,"o":23808,"h":23808.5,"l":23803,"c":23803.5,"v":19.366}
{"ts":1660014720000,"o":23803.5,"h":23817,"l":23802.5,"c":23817,"v":30.713}
{"ts":1660014780000,"o":23817,"h":23817,"l":23803,"c":23807,"v":31.028}
{"ts":1660014840000,"o":23807,"h":23818.5,"l":23807,"c":23816,"v":34.814}
{"ts":1660014900000,"o":23816,"h":23822,"l":23816,"c":23816.5,"v":28.989}
{"ts":1660014960000,"o":23816.5,"h":23816.5,"l":23816,"c":23816.5,"v":10.43}
{"ts":1660015020000,"o":23816.5,"h":23816.5,"l":23816,"c":23816.5,"v":26.498}
{"ts":1660015080000,"o":23816.5,"h":23816.5,"l":23803,"c":23807.5,"v":102.9}
{"ts":1660015140000,"o":23807.5,"h":23808,"l":23807.5,"c":23807.5,"v":2.367}
{"ts":1660015200000,"o":23807.5,"h":23809.5,"l":23807.5,"c":23809,"v":14.81}
{"ts":1660015260000,"o":23809,"h":23818,"l":23808,"c":23818,"v":74.33}
{"ts":1660015320000,"o":23818,"h":23820,"l":23810.5,"c":23820,"v":36.236}
{"ts":1660015380000,"o":23820,"h":23822.5,"l":23816.5,"c":23817,"v":24.411}
{"ts":1660015440000,"o":23817,"h":23817,"l":23816.5,"c":23816.5,"v":21.472}
{"ts":1660015500000,"o":23816.5,"h":23820.5,"l":23816.5,"c":23820.5,"v":31.682}
{"ts":1660015560000,"o":23820.5,"h":23834.5,"l":23820,"c":23832,"v":74.205}
{"ts":1660015620000,"o":23832,"h":23832,"l":23830.5,"c":23831,"v":14.222}
{"ts":1660015680000,"o":23831,"h":23832.5,"l":23831,"c":23832,"v":19.718}
{"ts":1660015740000,"o":23832,"h":23835,"l":23832,"c":23834.5,"v":31.501}
{"ts":1660015800000,"o":23834.5,"h":23835,"l":23834,"c":23834,"v":16.75}
{"ts":1660015860000,"o":23834,"h":23834.5,"l":23834,"c":23834.5,"v":4.343}
{"ts":1660015920000,"o":23834.5,"h":23834.5,"l":23832.5,"c":23832.5,"v":11.985}
{"ts":1660015980000,"o":23832.5,"h":23833,"l":23829,"c":23829.5,"v":70.05}
{"ts":1660016040000,"o":23829.5,"h":23829.5,"l":23817,"c":23817,"v":105.632}
{"ts":1660016100000,"o":23817,"h":23817,"l":23810,"c":23810.5,"v":20.802}
{"ts":1660016160000,"o":23810.5,"h":23818,"l":23810,"c":23818,"v":31.993}
{"ts":1660016220000,"o":23818,"h":23818,"l":23809,"c":23816.5,"v":86.386}
{"ts":1660016280000,"o":23816.5,"h":23818,"l":23814,"c":23815.5,"v":32.512}
{"ts":1660016340000,"o":23815.5,"h":23815.5,"l":23815,"c":23815,"v":6.256}
{"ts":1660016400000,"o":23815,"h":23815.5,"l":23809,"c":23814,"v":18.298}
{"ts":1660016460000,"o":23814,"h":23825,"l":23814,"c":23824.5,"v":45.406}
{"ts":1660016520000,"o":23824.5,"h":23825,"l":23819,"c":23825,"v":22.039}
{"ts":1660016580000,"o":23825,"h":23826.5,"l":23824.5,"c":23826.5,"v":26.273}
{"ts":1660016640000,"o":23826.5,"h":23826.5,"l":23826,"c":23826.5,"v":11.951}
{"ts":1660016700000,"o":23826.5,"h":23826.5,"l":23826,"c":23826,"v":13.991}
{"ts":1660016760000,"o":23826,"h":23826.5,"l":23813.5,"c":23814,"v":16.568}
{"ts":1660016820000,"o":23814,"h":23814,"l":23813.5,"c":23814,"v":7.757}
{"ts":1660016880000,"o":23814,"h":23814,"l":23813.5,"c":23814,"v":6.303}
{"ts":1660016940000,"o":23814,"h":23814,"l":23813,"c":23813,"v":11.084}
{"ts":1660017000000,"o":23813,"h":23813.5,"l":23809.5,"c":23810,"v":10.144}
{"ts":1660017060000,"o":23810,"h":23810,"l":23803.5,"c":23803.5,"v":20.332}
{"ts":1660017120000,"o":23803.5,"h":23804,"l":23802.5,"c":23802.5,"v":11.469}
{"ts":1660017180000,"o":23802.5,"h":23814,"l":23802.5,"c":23810.5,"v":56.384}
{"ts":1660017240000,"o":23810.5,"h":23813,"l":23805,"c":23805.5,"v":44.011}
{"ts":1660017300000,"o":23805.5,"h":23806,"l":23805,"c":23805,"v":7.606}
{"ts":1660017360000,"o":23805,"h":23821,"l":23805,"c":23821,"v":28.016}
{"ts":1660017420000,"o":23821,"h":23824,"l":23820.5,"c":23820.5,"v":24.774}
{"ts":1660017480000,"o":23820.5,"h":23821,"l":23820.5,"c":23821,"v":3.972}
{"ts":1660017540000,"o":23821,"h":23821,"l":23820.5,"c":23821,"v":11.99}
{"ts":1660017600000,"o":23821,"h":23827,"l":23813,"c":23827,"v":59.969}
{"ts":1660017660000,"o":23827,"h":23827,"l":23810.5,"c":23816.5,"v":81.984}
{"ts":1660017720000,"o":23816.5,"h":23817,"l":23816.5,"c":23817,"v":14.955}
{"ts":1660017780000,"o":23817,"h":23817,"l":23813,"c":23817,"v":5.845}
{"ts":1660017840000,"o":23817,"h":23826.5,"l":23816.5,"c":23826.5,"v":28.729}
{"ts":1660017900000,"o":23826.5,"h":23829,"l":23826,"c":23829,"v":10.96}
{"ts":1660017960000,"o":23829,"h":23847,"l":23829,"c":23842.5,"v":163.013}
{"ts":1660018020000,"o":23842.5,"h":23862,"l":23842.5,"c":23854.5,"v":120.77}
{"ts":1660018080000,"o":23854.5,"h":23867.5,"l":23849.5,"c":23850,"v":100.015}
{"ts":1660018140000,"o":23850,"h":23850,"l":23844,"c":23845.5,"v":60.284}
{"ts":1660018200000,"o":23845.5,"h":23846,"l":23843,"c":23843.5,"v":35.219}
{"ts":1660018260000,"o":23843.5,"h":23843.5,"l":23828,"c":23835,"v":88.319}
{"ts":1660018320000,"o":23835,"h":23835,"l":23834.5,"c":23835,"v":11.433}
{"ts":1660018380000,"o":23835,"h":23842,"l":23830,"c":23838.5,"v":33.148}
{"ts":1660018440000,"o":23838.5,"h":23838.5,"l":23822,"c":23822,"v":73.557}
{"ts":1660018500000,"o":23822,"h":23822.5,"l":23822,"c":23822,"v":27.697}
{"ts":1660018560000,"o":23822,"h":23827.5,"l":23820,"c":23820.5,"v":66.016}
{"ts":1660018620000,"o":23820.5,"h":23822.5,"l":23819.5,"c":23822.5,"v":20.483}
{"ts":1660018680000,"o":23822.5,"h":23823,"l":23821,"c":23821,"v":4.926}
{"ts":1660018740000,"o":23821,"h":23821.5,"l":23812.5,"c":23813,"v":19.459}
{"ts":1660018800000,"o":23813,"h":23823,"l":23812.5,"c":23819,"v":88.237}
{"ts":1660018860000,"o":23819,"h":23822.5,"l":23812,"c":23822.5,"v":14.679}
{"ts":1660018920000,"o":23822.5,"h":23826.5,"l":23818.5,"c":23819,"v":16.216}
{"ts":1660018980000,"o":23819,"h":23819,"l":23812.5,"c":23812.5,"v":9.924}
{"ts":1660019040000,"o":23812.5,"h":23813.5,"l":23810,"c":23810.5,"v":14.429}
{"ts":1660019100000,"o":23810.5,"h":23810.5,"l":23784,"c":23795.5,"v":80.855}
{"ts":1660019160000,"o":23795.5,"h":23795.5,"l":23791.5,"c":23792,"v":40.661}
{"ts":1660019220000,"o":23792,"h":23798,"l":23791.5,"c":23795,"v":40.403}
{"ts":1660019280000,"o":23795,"h":23810,"l":23795,"c":23809.5,"v":32.494}
{"ts":1660019340000,"o":23809.5,"h":23810,"l":23809.5,"c":23810,"v":8.915}
{"ts":1660019400000,"o":23810,"h":23810,"l":23805,"c":23805,"v":16.041}
{"ts":1660019460000,"o":23805,"h":23805.5,"l":23802.5,"c":23802.5,"v":20.962}
{"ts":1660019520000,"o":23802.5,"h":23803,"l":23801,"c":23801,"v":10.476}
{"ts":1660019580000,"o":23801,"h":23801.5,"l":23801,"c":23801,"v":8.533}
{"ts":1660019640000,"o":23801,"h":23805.5,"l":23801,"c":23805.5,"v":11.713}
{"ts":1660019700000,"o":23805.5,"h":23810,"l":23801,"c":23809.5,"v":21.735}
{"ts":1660019760000,"o":23809.5,"h":23824,"l":23809.5,"c":23815.5,"v":31.085}
{"ts":1660019820000,"o":23815.5,"h":23831.5,"l":23815.5,"c":23831.5,"v":42.708}
{"ts":1660019880000,"o":23831.5,"h":23832,"l":23831,"c":23831.5,"v":13.058}
{"ts":1660019940000,"o":23831.5,"h":23839,"l":23831.5,"c":23837.5,"v":8.924}
{"ts":1660020000000,"o":23837.5,"h":23842.5,"l":23837,"c":23842.5,"v":18.495}
{"ts":1660020060000,"o":23842.5,"h":23842.5,"l":23829.5,"c":23839,"v":29.703}
{"ts":1660020120000,"o":23839,"h":23839.5,"l":23823,"c":23834,"v":26.395}
{"ts":1660020180000,"o":23834,"h":23834,"l":23833.5,"c":23833.5,"v":5.357}
{"ts":1660020240000,"o":23833.5,"h":23842.5,"l":23833.5,"c":23842.5,"v":11.587}
{"ts":1660020300000,"o":23842.5,"h":23876,"l":23839.5,"c":23866,"v":290.252}
{"ts":1660020360000,"o":23866,"h":23866,"l":23849,"c":23849.5,"v":58.845}
{"ts":1660020420000,"o":23849.5,"h":23865,"l":23849,"c":23865,"v":35.429}
{"ts":1660020480000,"o":23865,"h":23865,"l":23859.5,"c":23859.5,"v":31.552}
{"ts":1660020540000,"o":23859.5,"h":23861,"l":23850,"c":23861,"v":35.323}
{"ts":1660020600000,"o":23861,"h":23861,"l":23853.5,"c":23854,"v":16.028}
{"ts":1660020660000,"o":23854,"h":23854,"l":23853.5,"c":23853.5,"v":26.026}
{"ts":1660020720000,"o":23853.5,"h":23866,"l":23853.5,"c":23865.5,"v":21.9}
{"ts":1660020780000,"o":23865.5,"h":23877,"l":23865.5,"c":23873,"v":36.625}
{"ts":1660020840000,"o":23873,"h":23873,"l":23860.5,"c":23863,"v":32.71}
{"ts":1660020900000,"o":23863,"h":23870,"l":23863,"c":23866,"v":29.291}
{"ts":1660020960000,"o":23866,"h":23866.5,"l":23866,"c":23866,"v":29.056}
{"ts":1660021020000,"o":23866,"h":23875,"l":23866,"c":23874.5,"v":27.094}
{"ts":1660021080000,"o":23874.5,"h":23885.5,"l":23874.5,"c":23885,"v":94.384}
{"ts":1660021140000,"o":23885,"h":23885.5,"l":23863.5,"c":23868.5,"v":42.124}
{"ts":1660021200000,"o":23868.5,"h":23877.5,"l":23868.5,"c":23870,"v":46.981}
{"ts":1660021260000,"o":23870,"h":23870.5,"l":23870,"c":23870.5,"v":19.674}
{"ts":1660021320000,"o":23870.5,"h":23872.5,"l":23870,"c":23872,"v":23.063}
{"ts":1660021380000,"o":23872,"h":23876,"l":23872,"c":23876,"v":21.692}
{"ts":1660021440000,"o":23876,"h":23880,"l":23873,"c":23873.5,"v":31.806}
{"ts":1660021500000,"o":23873.5,"h":23873.5,"l":23844,"c":23852,"v":117.133}
{"ts":1660021560000,"o":23852,"h":23872,"l":23851.5,"c":23871.5,"v":44.451}
{"ts":1660021620000,"o":23871.5,"h":23872,"l":23855.5,"c":23855.5,"v":50.251}
{"ts":1660021680000,"o":23855.5,"h":23856,"l":23850.5,"c":23851,"v":31.24}
{"ts":1660021740000,"o":23851,"h":23858,"l":23850.5,"c":23857.5,"v":25.91}
{"ts":1660021800000,"o":23857.5,"h":23858,"l":23847,"c":23847,"v":44.104}
{"ts":1660021860000,"o":23847,"h":23855.5,"l":23847,"c":23855.5,"v":11.809}
{"ts":1660021920000,"o":23855.5,"h":23860,"l":23854,"c":23854.5,"v":19.758}
{"ts":1660021980000,"o":23854.5,"h":23863.5,"l":23854,"c":23863,"v":29.937}
{"ts":1660022040000,"o":23863,"h":23863.5,"l":23855,"c":23855,"v":6.945}
{"ts":1660022100000,"o":23855,"h":23860.5,"l":23850,"c":23850.5,"v":18.782}
{"ts":1660022160000,"o":23850.5,"h":23866,"l":23850,"c":23866,"v":7.63}
{"ts":1660022220000,"o":23866,"h":23866,"l":23865.5,"c":23866,"v":14.365}
{"ts":1660022280000,"o":23866,"h":23872,"l":23865.5,"c":23871.5,"v":25.923}
{"ts":1660022340000,"o":23871.5,"h":23871.5,"l":23869,"c":23869.5,"v":6.245}
{"ts":1660022400000,"o":23869.5,"h":23869.5,"l":23865.5,"c":23865.5,"v":17.442}
{"ts":1660022460000,"o":23865.5,"h":23866,"l":23865.5,"c":23866,"v":4.815}
{"ts":1660022520000,"o":23866,"h":23866,"l":23865.5,"c":23866,"v":9.472}
{"ts":1660022580000,"o":23866,"h":23869.5,"l":23865.5,"c":23869,"v":10.269}
{"ts":1660022640000,"o":23869,"h":23870,"l":23862.5,"c":23863,"v":30.824}
{"ts":1660022700000,"o":23863,"h":23863,"l":23855,"c":23855,"v":17.701}
{"ts":1660022760000,"o":23855,"h":23855.5,"l":23855,"c":23855.5,"v":4.676}
{"ts":1660022820000,"o":23855.5,"h":23866.5,"l":23855,"c":23866,"v":9.308}
{"ts":1660022880000,"o":23866,"h":23866.5,"l":23852,"c":23852.5,"v":25.056}
{"ts":1660022940000,"o":23852.5,"h":23852.5,"l":23852,"c":23852.5,"v":17.186}
{"ts":1660023000000,"o":23852.5,"h":23852.5,"l":23846,"c":23850,"v":16.806}
{"ts":1660023060000,"o":23850,"h":23856.5,"l":23849.5,"c":23856.5,"v":10.278}
{"ts":1660023120000,"o":23856.5,"h":23872,"l":23856,"c":23872,"v":42.365}
{"ts":1660023180000,"o":23872,"h":23875.5,"l":23871.5,"c":23875,"v":19.182}
{"ts":1660023240000,"o":23875,"h":23878,"l":23868,"c":23878,"v":14.816}
{"ts":1660023300000,"o":23878,"h":23878,"l":23877.5,"c":23877.5,"v":6.822}
{"ts":1660023360000,"o":23877.5,"h":23910,"l":23877.5,"c":23891.5,"v":209.216}
{"ts":1660023420000,"o":23891.5,"h":23898.5,"l":23887.5,"c":23895,"v":66.262}
{"ts":1660023480000,"o":23895,"h":23895,"l":23884,"c":23884,"v":37.534}
{"ts":1660023540000,"o":23884,"h":23884.5,"l":23864,"c":23864,"v":23.046}
{"ts":1660023600000,"o":23864,"h":23870.5,"l":23864,"c":23870,"v":29.834}
{"ts":1660023660000,"o":23870,"h":23879,"l":23870,"c":23879,"v":28.068}
{"ts":1660023720000,"o":23879,"h":23879,"l":23877,"c":23877,"v":14.97}
{"ts":1660023780000,"o":23877,"h":23877.5,"l":23872,"c":23872,"v":21.594}
{"ts":1660023840000,"o":23872,"h":23872,"l":23868,"c":23868,"v":4.655}
{"ts":1660023900000,"o":23868,"h":23868.5,"l":23855.5,"c":23856,"v":47.281}
{"ts":1660023960000,"o":23856,"h":23856,"l":23855.5,"c":23856,"v":31.364}
{"ts":1660024020000,"o":23856,"h":23856,"l":23855.5,"c":23855.5,"v":41.527}
{"ts":1660024080000,"o":23855.5,"h":23868.5,"l":23855.5,"c":23867,"v":69.813}
{"ts":1660024140000,"o":23867,"h":23874.5,"l":23866.5,"c":23873.5,"v":59.736}
{"ts":1660024200000,"o":23873.5,"h":23873.5,"l":23867,"c":23867.5,"v":21.023}
{"ts":1660024260000,"o":23867.5,"h":23867.5,"l":23860,"c":23866,"v":16.699}
{"ts":1660024320000,"o":23866,"h":23867.5,"l":23865.5,"c":23867.5,"v":39.56}
{"ts":1660024380000,"o":23867.5,"h":23869.5,"l":23867,"c":23869.5,"v":15.092}
{"ts":1660024440000,"o":23869.5,"h":23875,"l":23869,"c":23874.5,"v":68.606}
{"ts":1660024500000,"o":23874.5,"h":23875,"l":23869.5,"c":23869.5,"v":19.244}
{"ts":1660024560000,"o":23869.5,"h":23870,"l":23869.5,"c":23869.5,"v":6.664}
{"ts":1660024620000,"o":23869.5,"h":23870,"l":23869.5,"c":23869.5,"v":3.798}
{"ts":1660024680000,"o":23869.5,"h":23870,"l":23853,"c":23858,"v":24.179}
{"ts":1660024740000,"o":23858,"h":23858,"l":23853,"c":23853.5,"v":58.755}
{"ts":1660024800000,"o":23853.5,"h":23858.5,"l":23843.5,"c":23844,"v":43.087}
{"ts":1660024860000,"o":23844,"h":23844,"l":23790,"c":23806.5,"v":317.901}
{"ts":1660024920000,"o":23806.5,"h":23806.5,"l":23780,"c":23783,"v":132.158}
{"ts":1660024980000,"o":23783,"h":23783.5,"l":23744.5,"c":23772.5,"v":331.996}
{"ts":1660025040000,"o":23772.5,"h":23791,"l":23766,"c":23772.5,"v":136.7}
{"ts":1660025100000,"o":23772.5,"h":23785,"l":23772.5,"c":23773,"v":44.144}
{"ts":1660025160000,"o":23773,"h":23783,"l":23773,"c":23782,"v":70.7}
{"ts":1660025220000,"o":23782,"h":23795,"l":23781.5,"c":23794.5,"v":80.222}
{"ts":1660025280000,"o":23794.5,"h":23802.5,"l":23794.5,"c":23795,"v":81.87}
{"ts":1660025340000,"o":23795,"h":23803.5,"l":23794.5,"c":23803.5,"v":24.11}
{"ts":1660025400000,"o":23803.5,"h":23809,"l":23784,"c":23784,"v":34.448}
{"ts":1660025460000,"o":23784,"h":23792,"l":23782.5,"c":23787,"v":39.084}
{"ts":1660025520000,"o":23787,"h":23790.5,"l":23775,"c":23781.5,"v":78.606}
{"ts":1660025580000,"o":23781.5,"h":23788.5,"l":23781.5,"c":23785,"v":41.205}
{"ts":1660025640000,"o":23785,"h":23790,"l":23784.5,"c":23790,"v":10.07}
{"ts":1660025700000,"o":23790,"h":23803,"l":23784.5,"c":23803,"v":33.764}
{"ts":1660025760000,"o":23803,"h":23803,"l":23791.5,"c":23791.5,"v":23.398}
{"ts":1660025820000,"o":23791.5,"h":23792,"l":23783,"c":23783,"v":12.318}
{"ts":1660025880000,"o":23783,"h":23783,"l":23774.5,"c":23774.5,"v":27.802}
{"ts":1660025940000,"o":23774.5,"h":23774.5,"l":23765,"c":23765.5,"v":53.473}
{"ts":1660026000000,"o":23765.5,"h":23774.5,"l":23761.5,"c":23774.5,"v":50.268}
{"ts":1660026060000,"o":23774.5,"h":23774.5,"l":23762,"c":23762,"v":31.757}
{"ts":1660026120000,"o":23762,"h":23762.5,"l":23750,"c":23757,"v":61.79}
{"ts":1660026180000,"o":23757,"h":23769,"l":23756.5,"c":23765.5,"v":26.415}
{"ts":1660026240000,"o":23765.5,"h":23787,"l":23765.5,"c":23766.5,"v":92.749}
{"ts":1660026300000,"o":23766.5,"h":23766.5,"l":23760.5,"c":23765.5,"v":41.881}
{"ts":1660026360000,"o":23765.5,"h":23771,"l":23762.5,"c":23762.5,"v":73.633}
{"ts":1660026420000,"o":23762.5,"h":23771,"l":23762.5,"c":23771,"v":20.501}
{"ts":1660026480000,"o":23771,"h":23778.5,"l":23767,"c":23767,"v":24.769}
{"ts":1660026540000,"o":23767,"h":23773,"l":23765,"c":23765.5,"v":37.496}
{"ts":1660026600000,"o":23765.5,"h":23772,"l":23760.5,"c":23772,"v":40.63}
{"ts":1660026660000,"o":23772,"h":23793,"l":23771.5,"c":23785,"v":103.237}
{"ts":1660026720000,"o":23785,"h":23799,"l":23785,"c":23791,"v":31.636}
{"ts":1660026780000,"o":23791,"h":23805,"l":23791,"c":23805,"v":23.519}
{"ts":1660026840000,"o":23805,"h":23805,"l":23791,"c":23791.5,"v":14.451}
{"ts":1660026900000,"o":23791.5,"h":23804.5,"l":23791,"c":23797,"v":32.036}
{"ts":1660026960000,"o":23797,"h":23797,"l":23786.5,"c":23790,"v":15.461}
{"ts":1660027020000,"o":23790,"h":23790,"l":23785,"c":23785.5,"v":12.748}
{"ts":1660027080000,"o":23785.5,"h":23794,"l":23785,"c":23794,"v":18.071}
{"ts":1660027140000,"o":23794,"h":23794.5,"l":23791.5,"c":23794,"v":10.22}
{"ts":1660027200000,"o":23794,"h":23794.5,"l":23794,"c":23794.5,"v":13.112}
{"ts":1660027260000,"o":23794.5,"h":23800,"l":23793.5,"c":23798,"v":18.568}
{"ts":1660027320000,"o":23798,"h":23798.5,"l":23798,"c":23798,"v":5.175}
{"ts":1660027380000,"o":23798,"h":23798.5,"l":23797.5,"c":23798,"v":9.851}
{"ts":1660027440000,"o":23798,"h":23799,"l":23797.5,"c":23798.5,"v":24.272}
{"ts":1660027500000,"o":23798.5,"h":23799.5,"l":23782.5,"c":23783,"v":40.18}
{"ts":1660027560000,"o":23783,"h":23790,"l":23782.5,"c":23790,"v":26.713}
{"ts":1660027620000,"o":23790,"h":23790,"l":23789.5,"c":23790,"v":16.97}
{"ts":1660027680000,"o":23790,"h":23790,"l":23771.5,"c":23772.5,"v":34.685}
{"ts":1660027740000,"o":23772.5,"h":23779.5,"l":23772.5,"c":23779.5,"v":20.081}
{"ts":1660027800000,"o":23779.5,"h":23780,"l":23773,"c":23773.5,"v":19.346}
{"ts":1660027860000,"o":23773.5,"h":23773.5,"l":23773,"c":23773.5,"v":8.72}
{"ts":1660027920000,"o":23773.5,"h":23793,"l":23773,"c":23793,"v":19.006}
{"ts":1660027980000,"o":23793,"h":23793,"l":23783.5,"c":23786.5,"v":30.851}
{"ts":1660028040000,"o":23786.5,"h":23804.5,"l":23786.5,"c":23797.5,"v":28.338}
{"ts":1660028100000,"o":23797.5,"h":23812,"l":23797,"c":23811.5,"v":39.963}
{"ts":1660028160000,"o":23811.5,"h":23831,"l":23811.5,"c":23831,"v":129.523}
{"ts":1660028220000,"o":23831,"h":23839,"l":23826.5,"c":23826.5,"v":67.034}
{"ts":1660028280000,"o":23826.5,"h":23845.5,"l":23822.5,"c":23845,"v":77.121}
{"ts":1660028340000,"o":23845,"h":23845.5,"l":23833,"c":23836.5,"v":52.006}
{"ts":1660028400000,"o":23836.5,"h":23838,"l":23836,"c":23837,"v":29.991}
{"ts":1660028460000,"o":23837,"h":23845.5,"l":23837,"c":23840.5,"v":40.47}
{"ts":1660028520000,"o":23840.5,"h":23840.5,"l":23828.5,"c":23837,"v":52.77}
{"ts":1660028580000,"o":23837,"h":23837,"l":23825,"c":23825.5,"v":15.434}
{"ts":1660028640000,"o":23825.5,"h":23831.5,"l":23818.5,"c":23819,"v":56.901}
{"ts":1660028700000,"o":23819,"h":23842.5,"l":23818.5,"c":23842.5,"v":59.255}
{"ts":1660028760000,"o":23842.5,"h":23872.5,"l":23842,"c":23872.5,"v":148.61}
{"ts":1660028820000,"o":23872.5,"h":23876.5,"l":23865,"c":23874.5,"v":90.375}
{"ts":1660028880000,"o":23874.5,"h":23883.5,"l":23870.5,"c":23882,"v":125.505}
{"ts":1660028940000,"o":23882,"h":23882,"l":23870,"c":23871,"v":54.254}
{"ts":1660029000000,"o":23871,"h":23883.5,"l":23870,"c":23880,"v":74.633}
{"ts":1660029060000,"o":23880,"h":23883.5,"l":23870,"c":23874.5,"v":23.921}
{"ts":1660029120000,"o":23874.5,"h":23877.5,"l":23873,"c":23873,"v":41.061}
{"ts":1660029180000,"o":23873,"h":23873.5,"l":23860,"c":23864.5,"v":52.295}
{"ts":1660029240000,"o":23864.5,"h":23864.5,"l":23864,"c":23864,"v":42.762}
{"ts":1660029300000,"o":23864,"h":23864,"l":23850,"c":23859.5,"v":47.984}
{"ts":1660029360000,"o":23859.5,"h":23888,"l":23859.5,"c":23888,"v":111.586}
{"ts":1660029420000,"o":23888,"h":23888,"l":23878,"c":23886.5,"v":49.213}
{"ts":1660029480000,"o":23886.5,"h":23890,"l":23880,"c":23880,"v":54.983}
{"ts":1660029540000,"o":23880,"h":23880.5,"l":23861,"c":23863,"v":49.604}
{"ts":1660029600000,"o":23863,"h":23863.5,"l":23863,"c":23863,"v":13.089}
{"ts":1660029660000,"o":23863,"h":23863.5,"l":23830,"c":23842,"v":147.718}
{"ts":1660029720000,"o":23842,"h":23842,"l":23822,"c":23834,"v":84.345}
{"ts":1660029780000,"o":23834,"h":23834.5,"l":23820.5,"c":23826.5,"v":35.444}
{"ts":1660029840000,"o":23826.5,"h":23837.5,"l":23826,"c":23829,"v":45.599}
{"ts":1660029900000,"o":23829,"h":23829.5,"l":23821,"c":23826,"v":37.004}
{"ts":1660029960000,"o":23826,"h":23826,"l":23808.5,"c":23816,"v":80.062}
{"ts":1660030020000,"o":23816,"h":23820,"l":23810,"c":23810.5,"v":30.95}
{"ts":1660030080000,"o":23810.5,"h":23815,"l":23810.5,"c":23814.5,"v":15.534}
{"ts":1660030140000,"o":23814.5,"h":23824.5,"l":23813,"c":23822,"v":119.398}
{"ts":1660030200000,"o":23822,"h":23838,"l":23821.5,"c":23830.5,"v":48.696}
{"ts":1660030260000,"o":23830.5,"h":23830.5,"l":23818.5,"c":23823.5,"v":41.913}
{"ts":1660030320000,"o":23823.5,"h":23830.5,"l":23823,"c":23830,"v":10.621}
{"ts":1660030380000,"o":23830,"h":23832,"l":23830,"c":23832,"v":14.848}
{"ts":1660030440000,"o":23832,"h":23842.5,"l":23831.5,"c":23839,"v":28.386}
{"ts":1660030500000,"o":23839,"h":23842.5,"l":23838.5,"c":23842.5,"v":8.561}
{"ts":1660030560000,"o":23842.5,"h":23842.5,"l":23826,"c":23826,"v":47.535}
{"ts":1660030620000,"o":23826,"h":23837.5,"l":23820,"c":23828.5,"v":20.476}
{"ts":1660030680000,"o":23828.5,"h":23830,"l":23825.5,"c":23830,"v":16.106}
{"ts":1660030740000,"o":23830,"h":23837.5,"l":23830,"c":23834.5,"v":10.077}
{"ts":1660030800000,"o":23834.5,"h":23844,"l":23834.5,"c":23844,"v":42.11}
{"ts":1660030860000,"o":23844,"h":23845,"l":23831,"c":23839,"v":34.092}
{"ts":1660030920000,"o":23839,"h":23841,"l":23830,"c":23830.5,"v":19.091}
{"ts":1660030980000,"o":23830.5,"h":23843,"l":23830,"c":23843,"v":17.032}
{"ts":1660031040000,"o":23843,"h":23853,"l":23835.5,"c":23839.5,"v":46.289}
{"ts":1660031100000,"o":23839.5,"h":23839.5,"l":23822,"c":23835.5,"v":86.609}
{"ts":1660031160000,"o":23835.5,"h":23846,"l":23835,"c":23846,"v":14.105}
{"ts":1660031220000,"o":23846,"h":23852.5,"l":23843.5,"c":23850,"v":14.091}
{"ts":1660031280000,"o":23850,"h":23850,"l":23847.5,"c":23848,"v":11.524}
{"ts":1660031340000,"o":23848,"h":23851,"l":23838.5,"c":23838.5,"v":52.537}
{"ts":1660031400000,"o":23838.5,"h":23853,"l":23828.5,"c":23842,"v":135.23}
{"ts":1660031460000,"o":23842,"h":23842,"l":23831,"c":23832,"v":21.625}
{"ts":1660031520000,"o":23832,"h":23832.5,"l":23814.5,"c":23814.5,"v":23.576}
{"ts":1660031580000,"o":23814.5,"h":23820,"l":23814.5,"c":23820,"v":21.561}
{"ts":1660031640000,"o":23820,"h":23820,"l":23819,"c":23820,"v":22.183}
{"ts":1660031700000,"o":23820,"h":23823.5,"l":23819.5,"c":23823.5,"v":9.922}
{"ts":1660031760000,"o":23823.5,"h":23830.5,"l":23823,"c":23828.5,"v":11.489}
{"ts":1660031820000,"o":23828.5,"h":23844.5,"l":23828,"c":23844,"v":25.487}
{"ts":1660031880000,"o":23844,"h":23844.5,"l":23835,"c":23837.5,"v":17.841}
{"ts":1660031940000,"o":23837.5,"h":23861,"l":23837.5,"c":23860.5,"v":305.078}
{"ts":1660032000000,"o":23860.5,"h":23880,"l":23858.5,"c":23858.5,"v":106.015}
{"ts":1660032060000,"o":23858.5,"h":23862.5,"l":23858.5,"c":23862.5,"v":22.874}
{"ts":1660032120000,"o":23862.5,"h":23862.5,"l":23861.5,"c":23862,"v":24.937}
{"ts":1660032180000,"o":23862,"h":23862,"l":23854,"c":23860,"v":46.802}
{"ts":1660032240000,"o":23860,"h":23860,"l":23856,"c":23856.5,"v":12.181}
{"ts":1660032300000,"o":23856.5,"h":23867,"l":23854,"c":23858.5,"v":96.877}
{"ts":1660032360000,"o":23858.5,"h":23858.5,"l":23854,"c":23854.5,"v":25.848}
{"ts":1660032420000,"o":23854.5,"h":23854.5,"l":23846.5,"c":23846.5,"v":46.675}
{"ts":1660032480000,"o":23846.5,"h":23847,"l":23845,"c":23845,"v":28.613}
{"ts":1660032540000,"o":23845,"h":23845.5,"l":23845,"c":23845,"v":15.915}
{"ts":1660032600000,"o":23845,"h":23849.5,"l":23845,"c":23849,"v":10.396}
{"ts":1660032660000,"o":23849,"h":23849.5,"l":23834.5,"c":23835,"v":17.845}
{"ts":1660032720000,"o":23835,"h":23835,"l":23793,"c":23795,"v":352.585}
{"ts":1660032780000,"o":23795,"h":23811.5,"l":23790,"c":23790,"v":66.6}
{"ts":1660032840000,"o":23790,"h":23814,"l":23790,"c":23813.5,"v":32.626}
{"ts":1660032900000,"o":23813.5,"h":23814,"l":23800.5,"c":23801,"v":49.478}
{"ts":1660032960000,"o":23801,"h":23803,"l":23800.5,"c":23803,"v":55.148}
{"ts":1660033020000,"o":23803,"h":23803,"l":23790,"c":23790.5,"v":70.6}
{"ts":1660033080000,"o":23790.5,"h":23800.5,"l":23789.5,"c":23800.5,"v":50.647}
{"ts":1660033140000,"o":23800.5,"h":23809,"l":23800,"c":23809,"v":39.891}
{"ts":1660033200000,"o":23809,"h":23815,"l":23804.5,"c":23809.5,"v":38.3}
{"ts":1660033260000,"o":23809.5,"h":23810,"l":23809,"c":23809.5,"v":10.526}
{"ts":1660033320000,"o":23809.5,"h":23815,"l":23805,"c":23805,"v":54.74}
{"ts":1660033380000,"o":23805,"h":23823.5,"l":23805,"c":23821.5,"v":18.732}
{"ts":1660033440000,"o":23821.5,"h":23827,"l":23821,"c":23827,"v":19.694}
{"ts":1660033500000,"o":23827,"h":23827,"l":23819.5,"c":23819.5,"v":54.369}
{"ts":1660033560000,"o":23819.5,"h":23820,"l":23806.5,"c":23807,"v":15.216}
{"ts":1660033620000,"o":23807,"h":23809.5,"l":23806.5,"c":23807,"v":20.86}
{"ts":1660033680000,"o":23807,"h":23815,"l":23805.5,"c":23815,"v":17.763}
{"ts":1660033740000,"o":23815,"h":23819,"l":23814.5,"c":23819,"v":2.887}
{"ts":1660033800000,"o":23819,"h":23819,"l":23818.5,"c":23819,"v":5.687}
{"ts":1660033860000,"o":23819,"h":23822,"l":23818.5,"c":23821.5,"v":18.73}
{"ts":1660033920000,"o":23821.5,"h":23836.5,"l":23820,"c":23836,"v":81.751}
{"ts":1660033980000,"o":23836,"h":23838,"l":23830,"c":23830.5,"v":34.967}
{"ts":1660034040000,"o":23830.5,"h":23830.5,"l":23825.5,"c":23825.5,"v":18.304}
{"ts":1660034100000,"o":23825.5,"h":23834.5,"l":23820,"c":23820.5,"v":24.6}
{"ts":1660034160000,"o":23820.5,"h":23820.5,"l":23813,"c":23814.5,"v":17.649}
{"ts":1660034220000,"o":23814.5,"h":23818.5,"l":23814.5,"c":23818,"v":19.6}
{"ts":1660034280000,"o":23818,"h":23825,"l":23818,"c":23824.5,"v":19.15}
{"ts":1660034340000,"o":23824.5,"h":23826.5,"l":23819.5,"c":23826,"v":61.668}
{"ts":1660034400000,"o":23826,"h":23830,"l":23822.5,"c":23825.5,"v":13.999}
{"ts":1660034460000,"o":23825.5,"h":23825.5,"l":23811.5,"c":23813.5,"v":35.845}
{"ts":1660034520000,"o":23813.5,"h":23813.5,"l":23811,"c":23811.5,"v":68.252}
{"ts":1660034580000,"o":23811.5,"h":23811.5,"l":23800,"c":23800.5,"v":40.611}
{"ts":1660034640000,"o":23800.5,"h":23800.5,"l":23792.5,"c":23800,"v":34.261}
{"ts":1660034700000,"o":23800,"h":23800,"l":23790,"c":23791,"v":68.022}
{"ts":1660034760000,"o":23791,"h":23792.5,"l":23786,"c":23792,"v":76.985}
{"ts":1660034820000,"o":23792,"h":23798,"l":23788,"c":23788,"v":28.793}
{"ts":1660034880000,"o":23788,"h":23788.5,"l":23788,"c":23788,"v":31.69}
{"ts":1660034940000,"o":23788,"h":23790,"l":23788,"c":23789.5,"v":22.986}
{"ts":1660035000000,"o":23789.5,"h":23793.5,"l":23789.5,"c":23793.5,"v":74.156}
{"ts":1660035060000,"o":23793.5,"h":23800,"l":23793,"c":23800,"v":49.521}
{"ts":1660035120000,"o":23800,"h":23800,"l":23799.5,"c":23800,"v":36.068}
{"ts":1660035180000,"o":23800,"h":23810,"l":23799.5,"c":23807,"v":77.698}
{"ts":1660035240000,"o":23807,"h":23807.5,"l":23784,"c":23784,"v":66.639}
{"ts":1660035300000,"o":23784,"h":23784.5,"l":23763,"c":23764,"v":182.32}
{"ts":1660035360000,"o":23764,"h":23779,"l":23764,"c":23769,"v":70.785}
{"ts":1660035420000,"o":23769,"h":23779,"l":23768.5,"c":23776,"v":54.412}
{"ts":1660035480000,"o":23776,"h":23778.5,"l":23772,"c":23772,"v":32.053}
{"ts":1660035540000,"o":23772,"h":23772.5,"l":23770.5,"c":23770.5,"v":56.651}
{"ts":1660035600000,"o":23770.5,"h":23771,"l":23755,"c":23755,"v":107.997}
{"ts":1660035660000,"o":23755,"h":23773,"l":23755,"c":23769,"v":57.019}
{"ts":1660035720000,"o":23769,"h":23779.5,"l":23769,"c":23779.5,"v":36.429}
{"ts":1660035780000,"o":23779.5,"h":23787,"l":23778,"c":23786.5,"v":44.401}
{"ts":1660035840000,"o":23786.5,"h":23799,"l":23786.5,"c":23792.5,"v":47.7}
{"ts":1660035900000,"o":23792.5,"h":23800,"l":23788,"c":23800,"v":36.83}
{"ts":1660035960000,"o":23800,"h":23804.5,"l":23798.5,"c":23799,"v":59.183}
{"ts":1660036020000,"o":23799,"h":23801.5,"l":23798.5,"c":23801.5,"v":27.952}
{"ts":1660036080000,"o":23801.5,"h":23801.5,"l":23801,"c":23801,"v":12.03}
{"ts":1660036140000,"o":23801,"h":23801.5,"l":23801,"c":23801,"v":9.54}
{"ts":1660036200000,"o":23801,"h":23805,"l":23801,"c":23804.5,"v":14.72}
{"ts":1660036260000,"o":23804.5,"h":23810,"l":23804.5,"c":23810,"v":46.755}
{"ts":1660036320000,"o":23810,"h":23810,"l":23801,"c":23802,"v":21.334}
{"ts":1660036380000,"o":23802,"h":23802.5,"l":23781.5,"c":23781.5,"v":49.901}
{"ts":1660036440000,"o":23781.5,"h":23800,"l":23781.5,"c":23800,"v":47.566}
{"ts":1660036500000,"o":23800,"h":23805,"l":23799.5,"c":23805,"v":38.265}
{"ts":1660036560000,"o":23805,"h":23819,"l":23804.5,"c":23819,"v":27.161}
{"ts":1660036620000,"o":23819,"h":23819,"l":23797.5,"c":23798,"v":18.171}
{"ts":1660036680000,"o":23798,"h":23798,"l":23775.5,"c":23776,"v":52.663}
{"ts":1660036740000,"o":23776,"h":23776,"l":23770.5,"c":23770.5,"v":53.798}
{"ts":1660036800000,"o":23770.5,"h":23771,"l":23726,"c":23741,"v":297.725}
{"ts":1660036860000,"o":23741,"h":23750.5,"l":23740.5,"c":23750.5,"v":113.34}
{"ts":1660036920000,"o":23750.5,"h":23750.5,"l":23725,"c":23729.5,"v":93.946}
{"ts":1660036980000,"o":23729.5,"h":23731,"l":23721,"c":23721,"v":157.843}
{"ts":1660037040000,"o":23721,"h":23742.5,"l":23706.5,"c":23720,"v":284.782}
{"ts":1660037100000,"o":23720,"h":23720,"l":23690,"c":23708,"v":235.34}
{"ts":1660037160000,"o":23708,"h":23708,"l":23683,"c":23707,"v":231.751}
{"ts":1660037220000,"o":23707,"h":23707,"l":23685,"c":23685,"v":113.305}
{"ts":1660037280000,"o":23685,"h":23695.5,"l":23682,"c":23686.5,"v":186.456}
{"ts":1660037340000,"o":23686.5,"h":23707,"l":23680,"c":23700,"v":164.201}
{"ts":1660037400000,"o":23700,"h":23700.5,"l":23686.5,"c":23690,"v":112.041}
{"ts":1660037460000,"o":23690,"h":23690,"l":23666,"c":23687,"v":353.087}
{"ts":1660037520000,"o":23687,"h":23711.5,"l":23686.5,"c":23711,"v":200.736}
{"ts":1660037580000,"o":23711,"h":23724,"l":23711,"c":23724,"v":124.2}
{"ts":1660037640000,"o":23724,"h":23737.5,"l":23723.5,"c":23735,"v":129.166}
{"ts":1660037700000,"o":23735,"h":23735,"l":23727.5,"c":23728,"v":134.029}
{"ts":1660037760000,"o":23728,"h":23728.5,"l":23700,"c":23700.5,"v":59.681}
{"ts":1660037820000,"o":23700.5,"h":23720,"l":23700,"c":23720,"v":62.526}
{"ts":1660037880000,"o":23720,"h":23720,"l":23709,"c":23720,"v":35.801}
{"ts":1660037940000,"o":23720,"h":23720,"l":23701,"c":23707.5,"v":60.473}
{"ts":1660038000000,"o":23707.5,"h":23711,"l":23690,"c":23690.5,"v":77.749}
{"ts":1660038060000,"o":23690.5,"h":23704,"l":23650,"c":23654,"v":437.032}
{"ts":1660038120000,"o":23654,"h":23678,"l":23651.5,"c":23651.5,"v":256.628}
{"ts":1660038180000,"o":23651.5,"h":23652,"l":23554.5,"c":23585,"v":2439.11}
{"ts":1660038240000,"o":23585,"h":23602,"l":23566.5,"c":23600,"v":444.96}
{"ts":1660038300000,"o":23600,"h":23600,"l":23584.5,"c":23596.5,"v":166.315}
{"ts":1660038360000,"o":23596.5,"h":23600,"l":23589,"c":23590,"v":206.401}
{"ts":1660038420000,"o":23590,"h":23593.5,"l":23571,"c":23571.5,"v":213.679}
{"ts":1660038480000,"o":23571.5,"h":23591.5,"l":23564.5,"c":23588,"v":229.893}
{"ts":1660038540000,"o":23588,"h":23613.5,"l":23588,"c":23613.5,"v":163.673}
{"ts":1660038600000,"o":23613.5,"h":23621.5,"l":23585,"c":23585.5,"v":207.58}
{"ts":1660038660000,"o":23585.5,"h":23591.5,"l":23582,"c":23591.5,"v":98.206}
{"ts":1660038720000,"o":23591.5,"h":23591.5,"l":23572.5,"c":23573,"v":124.384}
{"ts":1660038780000,"o":23573,"h":23573,"l":23562,"c":23562.5,"v":168.695}
{"ts":1660038840000,"o":23562.5,"h":23565.5,"l":23535,"c":23539,"v":712.04}
{"ts":1660038900000,"o":23539,"h":23550.5,"l":23523,"c":23536.5,"v":511.837}
{"ts":1660038960000,"o":23536.5,"h":23551,"l":23536,"c":23548.5,"v":217.822}
{"ts":1660039020000,"o":23548.5,"h":23559,"l":23540,"c":23540,"v":279.45}
{"ts":1660039080000,"o":23540,"h":23540.5,"l":23494,"c":23524,"v":1067.746}
{"ts":1660039140000,"o":23524,"h":23524.5,"l":23470,"c":23470,"v":897.56}
{"ts":1660039200000,"o":23470,"h":23502.5,"l":23466,"c":23500.5,"v":677.304}
{"ts":1660039260000,"o":23500.5,"h":23506,"l":23493,"c":23503.5,"v":247.141}
{"ts":1660039320000,"o":23503.5,"h":23528,"l":23503,"c":23520,"v":286.465}
{"ts":1660039380000,"o":23520,"h":23520.5,"l":23502,"c":23502,"v":152.106}
{"ts":1660039440000,"o":23502,"h":23502.5,"l":23478,"c":23478.5,"v":223.855}
{"ts":1660039500000,"o":23478.5,"h":23490,"l":23476,"c":23490,"v":203.615}
{"ts":1660039560000,"o":23490,"h":23522.5,"l":23489.5,"c":23522.5,"v":274.829}
{"ts":1660039620000,"o":23522.5,"h":23523,"l":23500.5,"c":23500.5,"v":116.534}
{"ts":1660039680000,"o":23500.5,"h":23501,"l":23486.5,"c":23487,"v":99.096}
{"ts":1660039740000,"o":23487,"h":23487,"l":23474,"c":23474.5,"v":185.176}
{"ts":1660039800000,"o":23474.5,"h":23474.5,"l":23451.5,"c":23452,"v":349.249}
{"ts":1660039860000,"o":23452,"h":23470,"l":23435,"c":23470,"v":621.926}
{"ts":1660039920000,"o":23470,"h":23494,"l":23469.5,"c":23494,"v":192.223}
{"ts":1660039980000,"o":23494,"h":23504.5,"l":23482.5,"c":23482.5,"v":394.478}
{"ts":1660040040000,"o":23482.5,"h":23490.5,"l":23462.5,"c":23463,"v":149.926}
{"ts":1660040100000,"o":23463,"h":23463,"l":23422,"c":23429,"v":421.251}
{"ts":1660040160000,"o":23429,"h":23429.5,"l":23410,"c":23411.5,"v":442.994}
{"ts":1660040220000,"o":23411.5,"h":23454.5,"l":23410,"c":23445,"v":379.308}
{"ts":1660040280000,"o":23445,"h":23469.5,"l":23445,"c":23461.5,"v":232.973}
{"ts":1660040340000,"o":23461.5,"h":23462,"l":23431.5,"c":23451,"v":310.118}
{"ts":1660040400000,"o":23451,"h":23451.5,"l":23440,"c":23440.5,"v":58.342}
{"ts":1660040460000,"o":23440.5,"h":23440.5,"l":23412.5,"c":23419,"v":199.857}
{"ts":1660040520000,"o":23419,"h":23421,"l":23391,"c":23421,"v":680.496}
{"ts":1660040580000,"o":23421,"h":23441,"l":23418,"c":23436.5,"v":150.761}
{"ts":1660040640000,"o":23436.5,"h":23437,"l":23413.5,"c":23413.5,"v":81.237}
{"ts":1660040700000,"o":23413.5,"h":23415.5,"l":23374.5,"c":23395.5,"v":657.753}
{"ts":1660040760000,"o":23395.5,"h":23418,"l":23392.5,"c":23418,"v":185.233}
{"ts":1660040820000,"o":23418,"h":23423.5,"l":23405,"c":23412.5,"v":138.352}
{"ts":1660040880000,"o":23412.5,"h":23413,"l":23380,"c":23380.5,"v":184.819}
{"ts":1660040940000,"o":23380.5,"h":23392.5,"l":23370.5,"c":23381.5,"v":285.611}
{"ts":1660041000000,"o":23381.5,"h":23394,"l":23375,"c":23393.5,"v":167.145}
{"ts":1660041060000,"o":23393.5,"h":23393.5,"l":23355.5,"c":23359,"v":407.561}
{"ts":1660041120000,"o":23359,"h":23380,"l":23355,"c":23380,"v":191.067}
{"ts":1660041180000,"o":23380,"h":23404.5,"l":23372,"c":23404,"v":247.397}
{"ts":1660041240000,"o":23404,"h":23407,"l":23381.5,"c":23389.5,"v":205.292}
{"ts":1660041300000,"o":23389.5,"h":23399.5,"l":23386.5,"c":23395.5,"v":86.275}
{"ts":1660041360000,"o":23395.5,"h":23395.5,"l":23378.5,"c":23379,"v":143.089}
{"ts":1660041420000,"o":23379,"h":23380.5,"l":23357,"c":23380.5,"v":281.097}
{"ts":1660041480000,"o":23380.5,"h":23394.5,"l":23371.5,"c":23384,"v":213.578}
{"ts":1660041540000,"o":23384,"h":23391.5,"l":23370,"c":23370.5,"v":113.083}
{"ts":1660041600000,"o":23370.5,"h":23370.5,"l":23350,"c":23359.5,"v":309.647}
{"ts":1660041660000,"o":23359.5,"h":23370.5,"l":23359,"c":23367.5,"v":140.439}
{"ts":1660041720000,"o":23367.5,"h":23386.5,"l":23367.5,"c":23370.5,"v":98.457}
{"ts":1660041780000,"o":23370.5,"h":23395,"l":23367,"c":23395,"v":159.579}
{"ts":1660041840000,"o":23395,"h":23395,"l":23367.5,"c":23368,"v":99.013}
{"ts":1660041900000,"o":23368,"h":23390,"l":23367.5,"c":23390,"v":106.73}
{"ts":1660041960000,"o":23390,"h":23395,"l":23389.5,"c":23394.5,"v":84.959}
{"ts":1660042020000,"o":23394.5,"h":23399,"l":23383,"c":23383,"v":140.924}
{"ts":1660042080000,"o":23383,"h":23383.5,"l":23371,"c":23378,"v":76.279}
{"ts":1660042140000,"o":23378,"h":23387,"l":23378,"c":23386.5,"v":31.797}
{"ts":1660042200000,"o":23386.5,"h":23389.5,"l":23375,"c":23375,"v":64.691}
{"ts":1660042260000,"o":23375,"h":23385,"l":23371,"c":23382,"v":62.703}
{"ts":1660042320000,"o":23382,"h":23391,"l":23382,"c":23388,"v":43.204}
{"ts":1660042380000,"o":23388,"h":23407,"l":23388,"c":23399,"v":181.671}
{"ts":1660042440000,"o":23399,"h":23408,"l":23382.5,"c":23382.5,"v":185.996}
{"ts":1660042500000,"o":23382.5,"h":23388.5,"l":23382.5,"c":23384,"v":92.049}
{"ts":1660042560000,"o":23384,"h":23384.5,"l":23380,"c":23380.5,"v":63.716}
{"ts":1660042620000,"o":23380.5,"h":23392,"l":23380,"c":23390.5,"v":52.172}
{"ts":1660042680000,"o":23390.5,"h":23390.5,"l":23371.5,"c":23379,"v":63.593}
{"ts":1660042740000,"o":23379,"h":23379.5,"l":23356.5,"c":23356.5,"v":209.554}
{"ts":1660042800000,"o":23356.5,"h":23360,"l":23332,"c":23353,"v":680.819}
{"ts":1660042860000,"o":23353,"h":23385.5,"l":23353,"c":23384.5,"v":333.162}
{"ts":1660042920000,"o":23384.5,"h":23400,"l":23378,"c":23400,"v":249.532}
{"ts":1660042980000,"o":23400,"h":23405.5,"l":23391.5,"c":23405.5,"v":74.387}
{"ts":1660043040000,"o":23405.5,"h":23407.5,"l":23382,"c":23387.5,"v":194.902}
{"ts":1660043100000,"o":23387.5,"h":23400,"l":23381.5,"c":23382,"v":196.269}
{"ts":1660043160000,"o":23382,"h":23387.5,"l":23381,"c":23384.5,"v":36.658}
{"ts":1660043220000,"o":23384.5,"h":23385,"l":23363,"c":23363.5,"v":126.267}
{"ts":1660043280000,"o":23363.5,"h":23376.5,"l":23363,"c":23368.5,"v":71.378}
{"ts":1660043340000,"o":23368.5,"h":23368.5,"l":23342,"c":23348.5,"v":159.297}
{"ts":1660043400000,"o":23348.5,"h":23368.5,"l":23348.5,"c":23353.5,"v":127.196}
{"ts":1660043460000,"o":23353.5,"h":23370,"l":23353.5,"c":23370,"v":83.041}
{"ts":1660043520000,"o":23370,"h":23392,"l":23369.5,"c":23392,"v":164.094}
{"ts":1660043580000,"o":23392,"h":23392,"l":23384,"c":23389,"v":78.899}
{"ts":1660043640000,"o":23389,"h":23390,"l":23374,"c":23374.5,"v":48.191}
{"ts":1660043700000,"o":23374.5,"h":23394,"l":23373,"c":23394,"v":83.889}
{"ts":1660043760000,"o":23394,"h":23403.5,"l":23393.5,"c":23402.5,"v":117.45}
{"ts":1660043820000,"o":23402.5,"h":23408.5,"l":23402,"c":23405.5,"v":137.471}
{"ts":1660043880000,"o":23405.5,"h":23413,"l":23400,"c":23408.5,"v":107.934}
{"ts":1660043940000,"o":23408.5,"h":23409,"l":23395,"c":23404.5,"v":121.474}
{"ts":1660044000000,"o":23404.5,"h":23408.5,"l":23402,"c":23402,"v":58.633}
{"ts":1660044060000,"o":23402,"h":23405,"l":23402,"c":23404.5,"v":36.417}
{"ts":1660044120000,"o":23404.5,"h":23405.5,"l":23388,"c":23388.5,"v":113.399}
{"ts":1660044180000,"o":23388.5,"h":23388.5,"l":23381,"c":23385,"v":45.999}
{"ts":1660044240000,"o":23385,"h":23385,"l":23380.5,"c":23381,"v":36.034}
{"ts":1660044300000,"o":23381,"h":23381.5,"l":23356,"c":23356.5,"v":144.381}
{"ts":1660044360000,"o":23356.5,"h":23373.5,"l":23351,"c":23368.5,"v":151.898}
{"ts":1660044420000,"o":23368.5,"h":23369.5,"l":23356,"c":23356,"v":70.768}
{"ts":1660044480000,"o":23356,"h":23367,"l":23356,"c":23366.5,"v":30.784}
{"ts":1660044540000,"o":23366.5,"h":23372.5,"l":23366.5,"c":23367.5,"v":51.333}
{"ts":1660044600000,"o":23367.5,"h":23367.5,"l":23354,"c":23354.5,"v":65.883}
{"ts":1660044660000,"o":23354.5,"h":23360,"l":23307.5,"c":23352.5,"v":984.289}
{"ts":1660044720000,"o":23352.5,"h":23365,"l":23352.5,"c":23363,"v":111.392}
{"ts":1660044780000,"o":23363,"h":23378,"l":23362.5,"c":23378,"v":75.785}
{"ts":1660044840000,"o":23378,"h":23386,"l":23377.5,"c":23386,"v":81.573}
{"ts":1660044900000,"o":23386,"h":23386,"l":23352.5,"c":23364,"v":132.325}
{"ts":1660044960000,"o":23364,"h":23365.5,"l":23360,"c":23365,"v":42.553}
{"ts":1660045020000,"o":23365,"h":23365.5,"l":23359,"c":23359.5,"v":34.773}
{"ts":1660045080000,"o":23359.5,"h":23359.5,"l":23336.5,"c":23337,"v":141.138}
{"ts":1660045140000,"o":23337,"h":23352,"l":23325,"c":23349.5,"v":131.245}
{"ts":1660045200000,"o":23349.5,"h":23350,"l":23334,"c":23340,"v":75.862}
{"ts":1660045260000,"o":23340,"h":23341,"l":23330.5,"c":23337.5,"v":94.562}
{"ts":1660045320000,"o":23337.5,"h":23338,"l":23275,"c":23311.5,"v":1048.564}
{"ts":1660045380000,"o":23311.5,"h":23312,"l":23260,"c":23289.5,"v":1028.269}
{"ts":1660045440000,"o":23289.5,"h":23289.5,"l":23237,"c":23269.5,"v":720.753}
{"ts":1660045500000,"o":23269.5,"h":23279.5,"l":23220,"c":23221.5,"v":666.077}
{"ts":1660045560000,"o":23221.5,"h":23279,"l":23221,"c":23261.5,"v":512.821}
{"ts":1660045620000,"o":23261.5,"h":23276,"l":23250,"c":23250,"v":201.823}
{"ts":1660045680000,"o":23250,"h":23250.5,"l":23235,"c":23235,"v":198.057}
{"ts":1660045740000,"o":23235,"h":23235,"l":23178.5,"c":23207.5,"v":1474.986}
{"ts":1660045800000,"o":23207.5,"h":23229,"l":23200,"c":23228.5,"v":330.07}
{"ts":1660045860000,"o":23228.5,"h":23245,"l":23221,"c":23239.5,"v":252.631}
{"ts":1660045920000,"o":23239.5,"h":23246,"l":23231,"c":23231,"v":259.662}
{"ts":1660045980000,"o":23231,"h":23260,"l":23231,"c":23250.5,"v":244.499}
{"ts":1660046040000,"o":23250.5,"h":23275,"l":23241,"c":23270.5,"v":131.356}
{"ts":1660046100000,"o":23270.5,"h":23278.5,"l":23251,"c":23265,"v":305.387}
{"ts":1660046160000,"o":23265,"h":23270,"l":23256,"c":23270,"v":88.428}
{"ts":1660046220000,"o":23270,"h":23284.5,"l":23269.5,"c":23284,"v":178.318}
{"ts":1660046280000,"o":23284,"h":23309.5,"l":23284,"c":23300,"v":272.353}
{"ts":1660046340000,"o":23300,"h":23300.5,"l":23265.5,"c":23266,"v":167.107}
{"ts":1660046400000,"o":23266,"h":23268.5,"l":23244,"c":23244.5,"v":213.912}
{"ts":1660046460000,"o":23244.5,"h":23271,"l":23241,"c":23271,"v":231.874}
{"ts":1660046520000,"o":23271,"h":23271,"l":23253.5,"c":23264,"v":80.912}
{"ts":1660046580000,"o":23264,"h":23275,"l":23261,"c":23268,"v":152.048}
{"ts":1660046640000,"o":23268,"h":23279,"l":23267.5,"c":23278.5,"v":104.196}
{"ts":1660046700000,"o":23278.5,"h":23287,"l":23275,"c":23281.5,"v":109.91}
{"ts":1660046760000,"o":23281.5,"h":23281.5,"l":23275.5,"c":23276,"v":60.544}
{"ts":1660046820000,"o":23276,"h":23276,"l":23264,"c":23264,"v":102.011}
{"ts":1660046880000,"o":23264,"h":23265,"l":23251,"c":23259.5,"v":67.838}
{"ts":1660046940000,"o":23259.5,"h":23260,"l":23232.5,"c":23232.5,"v":158.487}
{"ts":1660047000000,"o":23232.5,"h":23250,"l":23232.5,"c":23238.5,"v":84.675}
{"ts":1660047060000,"o":23238.5,"h":23243,"l":23220.5,"c":23243,"v":265.416}
{"ts":1660047120000,"o":23243,"h":23258,"l":23240,"c":23248,"v":129.872}
{"ts":1660047180000,"o":23248,"h":23254.5,"l":23244.5,"c":23252.5,"v":83.808}
{"ts":1660047240000,"o":23252.5,"h":23259,"l":23246.5,"c":23256.5,"v":65.673}
{"ts":1660047300000,"o":23256.5,"h":23261,"l":23252,"c":23255.5,"v":97.935}
{"ts":1660047360000,"o":23255.5,"h":23260,"l":23247,"c":23251,"v":99.422}
{"ts":1660047420000,"o":23251,"h":23251,"l":23229,"c":23248,"v":104.361}
{"ts":1660047480000,"o":23248,"h":23264,"l":23242.5,"c":23264,"v":71.281}
{"ts":1660047540000,"o":23264,"h":23276.5,"l":23262,"c":23269,"v":100.296}
{"ts":1660047600000,"o":23269,"h":23279.5,"l":23264,"c":23279.5,"v":62.69}
{"ts":1660047660000,"o":23279.5,"h":23284,"l":23270,"c":23276,"v":89.392}
{"ts":1660047720000,"o":23276,"h":23287.5,"l":23275.5,"c":23287.5,"v":55.541}
{"ts":1660047780000,"o":23287.5,"h":23302.5,"l":23287,"c":23294.5,"v":149.042}
{"ts":1660047840000,"o":23294.5,"h":23300,"l":23287.5,"c":23300,"v":155.539}
{"ts":1660047900000,"o":23300,"h":23300,"l":23285,"c":23291.5,"v":76.566}
{"ts":1660047960000,"o":23291.5,"h":23291.5,"l":23283,"c":23287,"v":79.898}
{"ts":1660048020000,"o":23287,"h":23295,"l":23285,"c":23295,"v":54.87}
{"ts":1660048080000,"o":23295,"h":23297.5,"l":23280,"c":23280.5,"v":164.605}
{"ts":1660048140000,"o":23280.5,"h":23280.5,"l":23260.5,"c":23270,"v":88.434}
{"ts":1660048200000,"o":23270,"h":23270,"l":23245,"c":23256,"v":109.235}
{"ts":1660048260000,"o":23256,"h":23260.5,"l":23251.5,"c":23260.5,"v":107.289}
{"ts":1660048320000,"o":23260.5,"h":23291,"l":23260,"c":23291,"v":165.05}
{"ts":1660048380000,"o":23291,"h":23298,"l":23290,"c":23293.5,"v":58.886}
{"ts":1660048440000,"o":23293.5,"h":23300,"l":23293.5,"c":23296.5,"v":49.214}
{"ts":1660048500000,"o":23296.5,"h":23297.5,"l":23275.5,"c":23276,"v":76.128}
{"ts":1660048560000,"o":23276,"h":23277,"l":23271,"c":23277,"v":162.602}
{"ts":1660048620000,"o":23277,"h":23289,"l":23276.5,"c":23288,"v":46.338}
{"ts":1660048680000,"o":23288,"h":23288,"l":23283.5,"c":23284,"v":20.609}
{"ts":1660048740000,"o":23284,"h":23300,"l":23284,"c":23300,"v":82.358}
{"ts":1660048800000,"o":23300,"h":23300,"l":23280.5,"c":23281,"v":54.535}
{"ts":1660048860000,"o":23281,"h":23286.5,"l":23280.5,"c":23286.5,"v":34.638}
{"ts":1660048920000,"o":23286.5,"h":23286.5,"l":23265,"c":23265,"v":77.661}
{"ts":1660048980000,"o":23265,"h":23272,"l":23260,"c":23260,"v":46.383}
{"ts":1660049040000,"o":23260,"h":23260.5,"l":23258,"c":23259,"v":58.907}
{"ts":1660049100000,"o":23259,"h":23259.5,"l":23243,"c":23251.5,"v":110.205}
{"ts":1660049160000,"o":23251.5,"h":23251.5,"l":23233,"c":23246.5,"v":128.994}
{"ts":1660049220000,"o":23246.5,"h":23257,"l":23233.5,"c":23235.5,"v":138.252}
{"ts":1660049280000,"o":23235.5,"h":23236,"l":23220,"c":23222.5,"v":228.698}
{"ts":1660049340000,"o":23222.5,"h":23230,"l":23222.5,"c":23224.5,"v":123.716}
{"ts":1660049400000,"o":23224.5,"h":23225,"l":23207.5,"c":23213,"v":211.697}
{"ts":1660049460000,"o":23213,"h":23232.5,"l":23206.5,"c":23232.5,"v":156.025}
{"ts":1660049520000,"o":23232.5,"h":23247,"l":23222.5,"c":23223.5,"v":150.434}
{"ts":1660049580000,"o":23223.5,"h":23231,"l":23220,"c":23230.5,"v":51.264}
{"ts":1660049640000,"o":23230.5,"h":23250.5,"l":23230.5,"c":23244.5,"v":86.322}
{"ts":1660049700000,"o":23244.5,"h":23256,"l":23244.5,"c":23256,"v":45.363}
{"ts":1660049760000,"o":23256,"h":23256,"l":23242.5,"c":23253,"v":48.07}
{"ts":1660049820000,"o":23253,"h":23255,"l":23242.5,"c":23242.5,"v":53.731}
{"ts":1660049880000,"o":23242.5,"h":23245,"l":23240,"c":23240.5,"v":71.294}
{"ts":1660049940000,"o":23240.5,"h":23246,"l":23240,"c":23246,"v":57.977}
{"ts":1660050000000,"o":23246,"h":23246,"l":23226.5,"c":23235.5,"v":91.584}
{"ts":1660050060000,"o":23235.5,"h":23265,"l":23235.5,"c":23260,"v":83.828}
{"ts":1660050120000,"o":23260,"h":23260.5,"l":23250,"c":23250,"v":60}
{"ts":1660050180000,"o":23250,"h":23252.5,"l":23250,"c":23252,"v":35.176}
{"ts":1660050240000,"o":23252,"h":23256.5,"l":23245.5,"c":23246,"v":35.678}
{"ts":1660050300000,"o":23246,"h":23269.5,"l":23245.5,"c":23261,"v":156.214}
{"ts":1660050360000,"o":23261,"h":23261,"l":23231.5,"c":23237,"v":67.937}
{"ts":1660050420000,"o":23237,"h":23239,"l":23236.5,"c":23237.5,"v":50.668}
{"ts":1660050480000,"o":23237.5,"h":23247.5,"l":23237.5,"c":23242,"v":80.049}
{"ts":1660050540000,"o":23242,"h":23242.5,"l":23225,"c":23239,"v":58.112}
{"ts":1660050600000,"o":23239,"h":23249.5,"l":23238.5,"c":23249.5,"v":34.904}
{"ts":1660050660000,"o":23249.5,"h":23253,"l":23239.5,"c":23253,"v":27.231}
{"ts":1660050720000,"o":23253,"h":23258,"l":23252.5,"c":23255.5,"v":41.103}
{"ts":1660050780000,"o":23255.5,"h":23256,"l":23237.5,"c":23237.5,"v":92.583}
{"ts":1660050840000,"o":23237.5,"h":23244.5,"l":23228,"c":23232.5,"v":95.156}
{"ts":1660050900000,"o":23232.5,"h":23232.5,"l":23210,"c":23212.5,"v":150.445}
{"ts":1660050960000,"o":23212.5,"h":23213,"l":23194.5,"c":23204,"v":258.267}
{"ts":1660051020000,"o":23204,"h":23229,"l":23203.5,"c":23220.5,"v":99.826}
{"ts":1660051080000,"o":23220.5,"h":23231,"l":23205,"c":23229,"v":129.237}
{"ts":1660051140000,"o":23229,"h":23241,"l":23229,"c":23237,"v":45.648}
{"ts":1660051200000,"o":23237,"h":23237.5,"l":23230,"c":23231.5,"v":39.153}
{"ts":1660051260000,"o":23231.5,"h":23253,"l":23230.5,"c":23248.5,"v":91.071}
{"ts":1660051320000,"o":23248.5,"h":23248.5,"l":23241.5,"c":23247.5,"v":48.853}
{"ts":1660051380000,"o":23247.5,"h":23265,"l":23247.5,"c":23264.5,"v":113.612}
{"ts":1660051440000,"o":23264.5,"h":23285.5,"l":23264.5,"c":23283.5,"v":154.348}
{"ts":1660051500000,"o":23283.5,"h":23283.5,"l":23257.5,"c":23271.5,"v":117.908}
{"ts":1660051560000,"o":23271.5,"h":23278,"l":23263.5,"c":23278,"v":43.463}
{"ts":1660051620000,"o":23278,"h":23293,"l":23275.5,"c":23292.5,"v":60.65}
{"ts":1660051680000,"o":23292.5,"h":23296,"l":23291,"c":23296,"v":80.78}
{"ts":1660051740000,"o":23296,"h":23296,"l":23281,"c":23291,"v":64.469}
{"ts":1660051800000,"o":23291,"h":23319,"l":23279.5,"c":23291.5,"v":438.679}
{"ts":1660051860000,"o":23291.5,"h":23292,"l":23236,"c":23236.5,"v":285.635}
{"ts":1660051920000,"o":23236.5,"h":23262,"l":23236.5,"c":23248,"v":168.328}
{"ts":1660051980000,"o":23248,"h":23253.5,"l":23240.5,"c":23253.5,"v":163.394}
{"ts":1660052040000,"o":23253.5,"h":23299,"l":23253.5,"c":23271.5,"v":362.555}
{"ts":1660052100000,"o":23271.5,"h":23300,"l":23270,"c":23296,"v":280.901}
{"ts":1660052160000,"o":23296,"h":23304.5,"l":23262,"c":23267,"v":114.277}
{"ts":1660052220000,"o":23267,"h":23283.5,"l":23240.5,"c":23250.5,"v":105.299}
{"ts":1660052280000,"o":23250.5,"h":23277,"l":23240.5,"c":23270,"v":70.647}
{"ts":1660052340000,"o":23270,"h":23287.5,"l":23267.5,"c":23282.5,"v":79.935}
{"ts":1660052400000,"o":23282.5,"h":23300.5,"l":23267.5,"c":23267.5,"v":79.231}
{"ts":1660052460000,"o":23267.5,"h":23285,"l":23267,"c":23284.5,"v":52.98}
{"ts":1660052520000,"o":23284.5,"h":23299,"l":23282.5,"c":23290,"v":64.887}
{"ts":1660052580000,"o":23290,"h":23290.5,"l":23279,"c":23285.5,"v":28.754}
{"ts":1660052640000,"o":23285.5,"h":23294,"l":23282,"c":23294,"v":41.129}
{"ts":1660052700000,"o":23294,"h":23305,"l":23285,"c":23291,"v":114.11}
{"ts":1660052760000,"o":23291,"h":23292,"l":23258.5,"c":23281.5,"v":147.868}
{"ts":1660052820000,"o":23281.5,"h":23309,"l":23281,"c":23304.5,"v":99.115}
{"ts":1660052880000,"o":23304.5,"h":23310,"l":23276,"c":23276.5,"v":97.606}
{"ts":1660052940000,"o":23276.5,"h":23293.5,"l":23267,"c":23288.5,"v":40.336}
{"ts":1660053000000,"o":23288.5,"h":23300,"l":23287,"c":23290.5,"v":70.108}
{"ts":1660053060000,"o":23290.5,"h":23290.5,"l":23260,"c":23264,"v":132.744}
{"ts":1660053120000,"o":23264,"h":23264,"l":23254,"c":23254,"v":110.399}
{"ts":1660053180000,"o":23254,"h":23257.5,"l":23233,"c":23236,"v":172.128}
{"ts":1660053240000,"o":23236,"h":23246,"l":23222,"c":23222,"v":171.466}
{"ts":1660053300000,"o":23222,"h":23222.5,"l":23054.5,"c":23077.5,"v":3031.918}
{"ts":1660053360000,"o":23077.5,"h":23106.5,"l":23031,"c":23086.5,"v":2388.916}
{"ts":1660053420000,"o":23086.5,"h":23086.5,"l":23056.5,"c":23064.5,"v":507.469}
{"ts":1660053480000,"o":23064.5,"h":23096.5,"l":23060.5,"c":23066,"v":437.533}
{"ts":1660053540000,"o":23066,"h":23081,"l":23023,"c":23066,"v":912.347}
{"ts":1660053600000,"o":23066,"h":23066,"l":23030.5,"c":23030.5,"v":278.239}
{"ts":1660053660000,"o":23030.5,"h":23050,"l":23010,"c":23045,"v":693.074}
{"ts":1660053720000,"o":23045,"h":23054.5,"l":23034.5,"c":23035.5,"v":192.581}
{"ts":1660053780000,"o":23035.5,"h":23048,"l":23030,"c":23033,"v":150.551}
{"ts":1660053840000,"o":23033,"h":23038,"l":23000.5,"c":23011,"v":608.449}
{"ts":1660053900000,"o":23011,"h":23028.5,"l":23001.5,"c":23010,"v":391.974}
{"ts":1660053960000,"o":23010,"h":23014.5,"l":22950,"c":22995,"v":1493.303}
{"ts":1660054020000,"o":22995,"h":23000,"l":22888,"c":22911.5,"v":1864.994}
{"ts":1660054080000,"o":22911.5,"h":22925.5,"l":22847.5,"c":22896,"v":1628.383}
{"ts":1660054140000,"o":22896,"h":22926,"l":22887.5,"c":22887.5,"v":650.908}
{"ts":1660054200000,"o":22887.5,"h":22922,"l":22886.5,"c":22909.5,"v":361.135}
{"ts":1660054260000,"o":22909.5,"h":22930,"l":22900,"c":22917,"v":244.712}
{"ts":1660054320000,"o":22917,"h":22950,"l":22916.5,"c":22948.5,"v":544.681}
{"ts":1660054380000,"o":22948.5,"h":22962,"l":22930,"c":22952.5,"v":433.199}
{"ts":1660054440000,"o":22952.5,"h":22974,"l":22951,"c":22951.5,"v":337.704}
{"ts":1660054500000,"o":22951.5,"h":22960,"l":22940,"c":22957.5,"v":190.164}
{"ts":1660054560000,"o":22957.5,"h":22972,"l":22957,"c":22967,"v":176.543}
{"ts":1660054620000,"o":22967,"h":22971.5,"l":22957,"c":22963,"v":83.014}
{"ts":1660054680000,"o":22963,"h":22995,"l":22963,"c":22995,"v":342.777}
{"ts":1660054740000,"o":22995,"h":22995,"l":22987.5,"c":22988,"v":170.283}
{"ts":1660054800000,"o":22988,"h":23014.5,"l":22986,"c":22995.5,"v":315.356}
{"ts":1660054860000,"o":22995.5,"h":22995.5,"l":22969.5,"c":22980,"v":165.265}
{"ts":1660054920000,"o":22980,"h":22980,"l":22972,"c":22972.5,"v":62.881}
{"ts":1660054980000,"o":22972.5,"h":22985.5,"l":22965,"c":22980.5,"v":121.163}
{"ts":1660055040000,"o":22980.5,"h":22982,"l":22970,"c":22974.5,"v":47.267}
{"ts":1660055100000,"o":22974.5,"h":23000,"l":22974,"c":22980,"v":124.967}
{"ts":1660055160000,"o":22980,"h":23019,"l":22980,"c":23018.5,"v":140.545}
{"ts":1660055220000,"o":23018.5,"h":23023,"l":23006.5,"c":23015.5,"v":111.883}
{"ts":1660055280000,"o":23015.5,"h":23033,"l":23010,"c":23023.5,"v":169.853}
{"ts":1660055340000,"o":23023.5,"h":23040.5,"l":23020,"c":23032,"v":238.677}
{"ts":1660055400000,"o":23032,"h":23039,"l":23022,"c":23038.5,"v":131.227}
{"ts":1660055460000,"o":23038.5,"h":23039.5,"l":23025,"c":23033,"v":161.574}
{"ts":1660055520000,"o":23033,"h":23033,"l":23017,"c":23029.5,"v":143.083}
{"ts":1660055580000,"o":23029.5,"h":23058,"l":23029.5,"c":23046,"v":243.153}
{"ts":1660055640000,"o":23046,"h":23071.5,"l":23042.5,"c":23071.5,"v":324.943}
{"ts":1660055700000,"o":23071.5,"h":23071.5,"l":23061.5,"c":23070.5,"v":230.223}
{"ts":1660055760000,"o":23070.5,"h":23080,"l":23066.5,"c":23077.5,"v":411.584}
{"ts":1660055820000,"o":23077.5,"h":23078,"l":23052.5,"c":23053,"v":147.495}
{"ts":1660055880000,"o":23053,"h":23065,"l":23052.5,"c":23065,"v":64.8}
{"ts":1660055940000,"o":23065,"h":23070,"l":23065,"c":23070,"v":42.252}
{"ts":1660056000000,"o":23070,"h":23074.5,"l":23056,"c":23061.5,"v":134.339}
{"ts":1660056060000,"o":23061.5,"h":23062,"l":23042,"c":23056.5,"v":119.196}
{"ts":1660056120000,"o":23056.5,"h":23058,"l":23041.5,"c":23048.5,"v":144.456}
{"ts":1660056180000,"o":23048.5,"h":23061.5,"l":23047.5,"c":23061,"v":60.869}
{"ts":1660056240000,"o":23061,"h":23067,"l":23061,"c":23062,"v":64.7}
{"ts":1660056300000,"o":23062,"h":23062.5,"l":23051,"c":23053,"v":94.144}
{"ts":1660056360000,"o":23053,"h":23058,"l":23044.5,"c":23058,"v":73.748}
{"ts":1660056420000,"o":23058,"h":23086,"l":23057.5,"c":23086,"v":175.907}
{"ts":1660056480000,"o":23086,"h":23123,"l":23085.5,"c":23114,"v":532.289}
{"ts":1660056540000,"o":23114,"h":23114,"l":23094,"c":23100,"v":113.304}
{"ts":1660056600000,"o":23100,"h":23110,"l":23096,"c":23096.5,"v":130.928}
{"ts":1660056660000,"o":23096.5,"h":23109,"l":23091,"c":23109,"v":88.812}
{"ts":1660056720000,"o":23109,"h":23110,"l":23108.5,"c":23109,"v":86.177}
{"ts":1660056780000,"o":23109,"h":23109.5,"l":23070.5,"c":23079.5,"v":165.391}
{"ts":1660056840000,"o":23079.5,"h":23100,"l":23079.5,"c":23099.5,"v":118.321}
{"ts":1660056900000,"o":23099.5,"h":23108,"l":23097.5,"c":23100.5,"v":163.689}
{"ts":1660056960000,"o":23100.5,"h":23100.5,"l":23089.5,"c":23098.5,"v":158.356}
{"ts":1660057020000,"o":23098.5,"h":23099,"l":23098.5,"c":23098.5,"v":37.188}
{"ts":1660057080000,"o":23098.5,"h":23099,"l":23071,"c":23074,"v":99.349}
{"ts":1660057140000,"o":23074,"h":23091.5,"l":23073.5,"c":23089.5,"v":62.715}
{"ts":1660057200000,"o":23089.5,"h":23090,"l":23069,"c":23086.5,"v":193.38}
{"ts":1660057260000,"o":23086.5,"h":23086.5,"l":23055,"c":23055,"v":139.899}
{"ts":1660057320000,"o":23055,"h":23063,"l":23038,"c":23047,"v":510.808}
{"ts":1660057380000,"o":23047,"h":23049.5,"l":23035.5,"c":23049,"v":360.462}
{"ts":1660057440000,"o":23049,"h":23050,"l":23031,"c":23031,"v":180.024}
{"ts":1660057500000,"o":23031,"h":23045,"l":23018.5,"c":23044.5,"v":205.922}
{"ts":1660057560000,"o":23044.5,"h":23050,"l":23041.5,"c":23050,"v":85.74}
{"ts":1660057620000,"o":23050,"h":23073,"l":23049.5,"c":23070.5,"v":91.629}
{"ts":1660057680000,"o":23070.5,"h":23080,"l":23070,"c":23079.5,"v":66.391}
{"ts":1660057740000,"o":23079.5,"h":23084,"l":23067,"c":23067,"v":82.579}
{"ts":1660057800000,"o":23067,"h":23078,"l":23062.5,"c":23071,"v":130.168}
{"ts":1660057860000,"o":23071,"h":23079,"l":23070.5,"c":23078.5,"v":17.259}
{"ts":1660057920000,"o":23078.5,"h":23096.5,"l":23078.5,"c":23090,"v":48.999}
{"ts":1660057980000,"o":23090,"h":23100,"l":23090,"c":23095.5,"v":92.971}
{"ts":1660058040000,"o":23095.5,"h":23118.5,"l":23095,"c":23118,"v":594.613}
{"ts":1660058100000,"o":23118,"h":23118,"l":23108.5,"c":23109,"v":70.73}
{"ts":1660058160000,"o":23109,"h":23109,"l":23100,"c":23101.5,"v":60.696}
{"ts":1660058220000,"o":23101.5,"h":23107,"l":23101.5,"c":23107,"v":40.118}
{"ts":1660058280000,"o":23107,"h":23144,"l":23106.5,"c":23130.5,"v":421.594}
{"ts":1660058340000,"o":23130.5,"h":23131,"l":23125,"c":23125,"v":69.189}
{"ts":1660058400000,"o":23125,"h":23137.5,"l":23125,"c":23134.5,"v":61.174}
{"ts":1660058460000,"o":23134.5,"h":23139,"l":23134.5,"c":23135.5,"v":72.181}
{"ts":1660058520000,"o":23135.5,"h":23135.5,"l":23125,"c":23129.5,"v":72.634}
{"ts":1660058580000,"o":23129.5,"h":23130,"l":23112,"c":23112,"v":68.553}
{"ts":1660058640000,"o":23112,"h":23120,"l":23112,"c":23120,"v":58.844}
{"ts":1660058700000,"o":23120,"h":23126,"l":23113.5,"c":23120.5,"v":61.68}
{"ts":1660058760000,"o":23120.5,"h":23147,"l":23120.5,"c":23135.5,"v":178.243}
{"ts":1660058820000,"o":23135.5,"h":23135.5,"l":23122.5,"c":23131,"v":36.962}
{"ts":1660058880000,"o":23131,"h":23131.5,"l":23120,"c":23122.5,"v":45.238}
{"ts":1660058940000,"o":23122.5,"h":23122.5,"l":23115.5,"c":23116,"v":24.897}
{"ts":1660059000000,"o":23116,"h":23116,"l":23114,"c":23114,"v":37.211}
{"ts":1660059060000,"o":23114,"h":23124.5,"l":23114,"c":23124.5,"v":74.154}
{"ts":1660059120000,"o":23124.5,"h":23124.5,"l":23107,"c":23107,"v":41.254}
{"ts":1660059180000,"o":23107,"h":23107.5,"l":23080.5,"c":23087.5,"v":143.032}
{"ts":1660059240000,"o":23087.5,"h":23088.5,"l":23073.5,"c":23084.5,"v":81.969}
{"ts":1660059300000,"o":23084.5,"h":23100,"l":23084,"c":23086,"v":34.031}
{"ts":1660059360000,"o":23086,"h":23089,"l":23075,"c":23075,"v":45.392}
{"ts":1660059420000,"o":23075,"h":23098,"l":23063,"c":23098,"v":105.109}
{"ts":1660059480000,"o":23098,"h":23110.5,"l":23091.5,"c":23107,"v":35.691}
{"ts":1660059540000,"o":23107,"h":23107.5,"l":23094,"c":23094.5,"v":34.61}
{"ts":1660059600000,"o":23094.5,"h":23095.5,"l":23091,"c":23092.5,"v":73.573}
{"ts":1660059660000,"o":23092.5,"h":23110,"l":23092,"c":23104.5,"v":40.523}
{"ts":1660059720000,"o":23104.5,"h":23109,"l":23094,"c":23094.5,"v":53.768}
{"ts":1660059780000,"o":23094.5,"h":23099,"l":23093.5,"c":23099,"v":18.663}
{"ts":1660059840000,"o":23099,"h":23099,"l":23085.5,"c":23090.5,"v":29.253}
{"ts":1660059900000,"o":23090.5,"h":23100,"l":23090.5,"c":23092,"v":15.354}
{"ts":1660059960000,"o":23092,"h":23100,"l":23091.5,"c":23100,"v":13.635}
{"ts":1660060020000,"o":23100,"h":23115,"l":23099.5,"c":23106.5,"v":63.844}
{"ts":1660060080000,"o":23106.5,"h":23106.5,"l":23106,"c":23106.5,"v":39.313}
{"ts":1660060140000,"o":23106.5,"h":23111.5,"l":23098,"c":23098,"v":115.064}
{"ts":1660060200000,"o":23098,"h":23103.5,"l":23091,"c":23091,"v":22.269}
{"ts":1660060260000,"o":23091,"h":23091.5,"l":23083,"c":23083.5,"v":47.08}
{"ts":1660060320000,"o":23083.5,"h":23091.5,"l":23078,"c":23090,"v":36.196}
{"ts":1660060380000,"o":23090,"h":23095,"l":23087.5,"c":23095,"v":34.499}
{"ts":1660060440000,"o":23095,"h":23102.5,"l":23095,"c":23102,"v":9.907}
{"ts":1660060500000,"o":23102,"h":23102.5,"l":23102,"c":23102,"v":15.987}
{"ts":1660060560000,"o":23102,"h":23102.5,"l":23100,"c":23100.5,"v":34.119}
{"ts":1660060620000,"o":23100.5,"h":23100.5,"l":23079,"c":23087,"v":74.434}
{"ts":1660060680000,"o":23087,"h":23087.5,"l":23072,"c":23072.5,"v":63.119}
{"ts":1660060740000,"o":23072.5,"h":23072.5,"l":23065,"c":23065,"v":69.889}
{"ts":1660060800000,"o":23065,"h":23070,"l":23062,"c":23070,"v":79.495}
{"ts":1660060860000,"o":23070,"h":23084.5,"l":23069.5,"c":23073.5,"v":36.187}
{"ts":1660060920000,"o":23073.5,"h":23074,"l":23057,"c":23057.5,"v":68.876}
{"ts":1660060980000,"o":23057.5,"h":23057.5,"l":23038,"c":23050,"v":172.093}
{"ts":1660061040000,"o":23050,"h":23068.5,"l":23050,"c":23061,"v":204.851}
{"ts":1660061100000,"o":23061,"h":23062,"l":23051,"c":23058,"v":167.444}
{"ts":1660061160000,"o":23058,"h":23058,"l":23043.5,"c":23043.5,"v":99.007}
{"ts":1660061220000,"o":23043.5,"h":23044,"l":23030,"c":23030.5,"v":257.093}
{"ts":1660061280000,"o":23030.5,"h":23053,"l":23027.5,"c":23053,"v":120.767}
{"ts":1660061340000,"o":23053,"h":23053,"l":23040,"c":23040,"v":75.882}
{"ts":1660061400000,"o":23040,"h":23044,"l":23022.5,"c":23027.5,"v":98.89}
{"ts":1660061460000,"o":23027.5,"h":23030,"l":23011.5,"c":23030,"v":122.408}
{"ts":1660061520000,"o":23030,"h":23038.5,"l":23029.5,"c":23038,"v":37.223}
{"ts":1660061580000,"o":23038,"h":23059.5,"l":23038,"c":23055,"v":58.485}
{"ts":1660061640000,"o":23055,"h":23055.5,"l":23047.5,"c":23047.5,"v":39.485}
{"ts":1660061700000,"o":23047.5,"h":23059,"l":23047.5,"c":23058.5,"v":17.774}
{"ts":1660061760000,"o":23058.5,"h":23059,"l":23044,"c":23057.5,"v":29.177}
{"ts":1660061820000,"o":23057.5,"h":23067,"l":23057.5,"c":23063,"v":46.987}
{"ts":1660061880000,"o":23063,"h":23063.5,"l":23049,"c":23049.5,"v":60.113}
{"ts":1660061940000,"o":23049.5,"h":23061,"l":23040,"c":23040.5,"v":51.5}
{"ts":1660062000000,"o":23040.5,"h":23040.5,"l":23036,"c":23039,"v":17.617}
{"ts":1660062060000,"o":23039,"h":23039,"l":22987,"c":23004,"v":268.462}
{"ts":1660062120000,"o":23004,"h":23032,"l":23004,"c":23015.5,"v":146.061}
{"ts":1660062180000,"o":23015.5,"h":23021,"l":23011,"c":23014.5,"v":143.35}
{"ts":1660062240000,"o":23014.5,"h":23014.5,"l":22985,"c":23008.5,"v":180.009}
{"ts":1660062300000,"o":23008.5,"h":23057.5,"l":23004,"c":23057.5,"v":96.09}
{"ts":1660062360000,"o":23057.5,"h":23080,"l":23057,"c":23079.5,"v":140.975}
{"ts":1660062420000,"o":23079.5,"h":23080,"l":23041,"c":23041,"v":64.135}
{"ts":1660062480000,"o":23041,"h":23045,"l":23038,"c":23040,"v":31.377}
{"ts":1660062540000,"o":23040,"h":23040,"l":23024,"c":23024,"v":70.676}
{"ts":1660062600000,"o":23024,"h":23034.5,"l":23024,"c":23032.5,"v":27.197}
{"ts":1660062660000,"o":23032.5,"h":23055,"l":23032,"c":23055,"v":108.625}
{"ts":1660062720000,"o":23055,"h":23055,"l":23026.5,"c":23039,"v":55.335}
{"ts":1660062780000,"o":23039,"h":23061.5,"l":23039,"c":23060.5,"v":54.131}
{"ts":1660062840000,"o":23060.5,"h":23069.5,"l":23060,"c":23068.5,"v":70.535}
{"ts":1660062900000,"o":23068.5,"h":23077,"l":23062,"c":23069.5,"v":110.589}
{"ts":1660062960000,"o":23069.5,"h":23080,"l":23069.5,"c":23080,"v":85.36}
{"ts":1660063020000,"o":23080,"h":23103.5,"l":23079.5,"c":23092,"v":158.346}
{"ts":1660063080000,"o":23092,"h":23100.5,"l":23092,"c":23100,"v":150.535}
{"ts":1660063140000,"o":23100,"h":23103.5,"l":23092,"c":23103.5,"v":118.729}
{"ts":1660063200000,"o":23103.5,"h":23103.5,"l":23080.5,"c":23083.5,"v":80.407}
{"ts":1660063260000,"o":23083.5,"h":23092,"l":23083,"c":23085,"v":137.383}
{"ts":1660063320000,"o":23085,"h":23085,"l":23080.5,"c":23081,"v":42.772}
{"ts":1660063380000,"o":23081,"h":23093,"l":23079.5,"c":23092.5,"v":54.299}
{"ts":1660063440000,"o":23092.5,"h":23093.5,"l":23082,"c":23091.5,"v":23.021}
{"ts":1660063500000,"o":23091.5,"h":23093,"l":23080,"c":23080.5,"v":17.12}
{"ts":1660063560000,"o":23080.5,"h":23093.5,"l":23075,"c":23093.5,"v":19.831}
{"ts":1660063620000,"o":23093.5,"h":23093.5,"l":23088.5,"c":23090,"v":18.567}
{"ts":1660063680000,"o":23090,"h":23117,"l":23090,"c":23103,"v":74.708}
{"ts":1660063740000,"o":23103,"h":23109,"l":23100,"c":23106.5,"v":56.609}
{"ts":1660063800000,"o":23106.5,"h":23106.5,"l":23096,"c":23096.5,"v":151.581}
{"ts":1660063860000,"o":23096.5,"h":23100,"l":23085,"c":23085.5,"v":27.381}
{"ts":1660063920000,"o":23085.5,"h":23090,"l":23083,"c":23089.5,"v":30.123}
{"ts":1660063980000,"o":23089.5,"h":23097.5,"l":23086.5,"c":23096,"v":128.484}
{"ts":1660064040000,"o":23096,"h":23100,"l":23096,"c":23099.5,"v":14.377}
{"ts":1660064100000,"o":23099.5,"h":23100,"l":23089.5,"c":23090,"v":26.873}
{"ts":1660064160000,"o":23090,"h":23090,"l":23051.5,"c":23056,"v":281.015}
{"ts":1660064220000,"o":23056,"h":23080,"l":23055.5,"c":23066.5,"v":30.191}
{"ts":1660064280000,"o":23066.5,"h":23067,"l":23048.5,"c":23049,"v":38.716}
{"ts":1660064340000,"o":23049,"h":23066,"l":23048.5,"c":23061.5,"v":28.534}
{"ts":1660064400000,"o":23061.5,"h":23076,"l":23061.5,"c":23076,"v":27.208}
{"ts":1660064460000,"o":23076,"h":23093.5,"l":23075.5,"c":23092,"v":124.173}
{"ts":1660064520000,"o":23092,"h":23092.5,"l":23062,"c":23070,"v":59.348}
{"ts":1660064580000,"o":23070,"h":23084,"l":23069.5,"c":23083.5,"v":20.952}
{"ts":1660064640000,"o":23083.5,"h":23084,"l":23073.5,"c":23077,"v":10.061}
{"ts":1660064700000,"o":23077,"h":23077,"l":23065,"c":23071.5,"v":45.892}
{"ts":1660064760000,"o":23071.5,"h":23095,"l":23069.5,"c":23078,"v":160.298}
{"ts":1660064820000,"o":23078,"h":23082,"l":23078,"c":23079.5,"v":17.788}
{"ts":1660064880000,"o":23079.5,"h":23080,"l":23052,"c":23058,"v":27.014}
{"ts":1660064940000,"o":23058,"h":23060.5,"l":23032.5,"c":23042,"v":111.984}
{"ts":1660065000000,"o":23042,"h":23052,"l":23041.5,"c":23051.5,"v":30.852}
{"ts":1660065060000,"o":23051.5,"h":23060,"l":23051.5,"c":23059.5,"v":36.794}
{"ts":1660065120000,"o":23059.5,"h":23070,"l":23059,"c":23068.5,"v":39.61}
{"ts":1660065180000,"o":23068.5,"h":23072.5,"l":23068.5,"c":23071.5,"v":28.754}
{"ts":1660065240000,"o":23071.5,"h":23079,"l":23071.5,"c":23079,"v":13.805}
{"ts":1660065300000,"o":23079,"h":23079,"l":23065.5,"c":23073.5,"v":28.782}
{"ts":1660065360000,"o":23073.5,"h":23099.5,"l":23073.5,"c":23099,"v":103.14}
{"ts":1660065420000,"o":23099,"h":23100,"l":23083.5,"c":23096.5,"v":63.065}
{"ts":1660065480000,"o":23096.5,"h":23097.5,"l":23086,"c":23093.5,"v":170.626}
{"ts":1660065540000,"o":23093.5,"h":23093.5,"l":23086.5,"c":23086.5,"v":18.853}
{"ts":1660065600000,"o":23086.5,"h":23103.5,"l":23086.5,"c":23102.5,"v":78.414}
{"ts":1660065660000,"o":23102.5,"h":23116.5,"l":23102.5,"c":23106,"v":243.952}
{"ts":1660065720000,"o":23106,"h":23106.5,"l":23098,"c":23104.5,"v":50.38}
{"ts":1660065780000,"o":23104.5,"h":23104.5,"l":23098.5,"c":23100.5,"v":14.413}
{"ts":1660065840000,"o":23100.5,"h":23116,"l":23100.5,"c":23116,"v":57.448}
{"ts":1660065900000,"o":23116,"h":23116,"l":23107.5,"c":23107.5,"v":17.82}
{"ts":1660065960000,"o":23107.5,"h":23116.5,"l":23100,"c":23110.5,"v":96.927}
{"ts":1660066020000,"o":23110.5,"h":23110.5,"l":23108.5,"c":23109,"v":24.426}
{"ts":1660066080000,"o":23109,"h":23109,"l":23101,"c":23105,"v":36.012}
{"ts":1660066140000,"o":23105,"h":23116.5,"l":23104.5,"c":23113.5,"v":57.917}
{"ts":1660066200000,"o":23113.5,"h":23118.5,"l":23109,"c":23109.5,"v":81.252}
{"ts":1660066260000,"o":23109.5,"h":23110.5,"l":23109,"c":23110.5,"v":42.161}
{"ts":1660066320000,"o":23110.5,"h":23131,"l":23110,"c":23130.5,"v":136.607}
{"ts":1660066380000,"o":23130.5,"h":23130.5,"l":23112.5,"c":23112.5,"v":49.941}
{"ts":1660066440000,"o":23112.5,"h":23113,"l":23089,"c":23097,"v":135.961}
{"ts":1660066500000,"o":23097,"h":23098.5,"l":23083,"c":23091.5,"v":26.616}
{"ts":1660066560000,"o":23091.5,"h":23094.5,"l":23073,"c":23073,"v":207.356}
{"ts":1660066620000,"o":23073,"h":23089.5,"l":23073,"c":23074,"v":39.932}
{"ts":1660066680000,"o":23074,"h":23074,"l":23055,"c":23055.5,"v":67.534}
{"ts":1660066740000,"o":23055.5,"h":23061,"l":23040,"c":23054.5,"v":304.869}
{"ts":1660066800000,"o":23054.5,"h":23054.5,"l":23006,"c":23028,"v":381.136}
{"ts":1660066860000,"o":23028,"h":23028.5,"l":23000,"c":23007.5,"v":280.629}
{"ts":1660066920000,"o":23007.5,"h":23014.5,"l":22983.5,"c":23000,"v":300.095}
{"ts":1660066980000,"o":23000,"h":23015,"l":22999.5,"c":23015,"v":118.983}
{"ts":1660067040000,"o":23015,"h":23022.5,"l":23014.5,"c":23015.5,"v":80.523}
{"ts":1660067100000,"o":23015.5,"h":23015.5,"l":22990,"c":22990,"v":66.121}
{"ts":1660067160000,"o":22990,"h":23001.5,"l":22962,"c":22992,"v":251.593}
{"ts":1660067220000,"o":22992,"h":23002,"l":22986,"c":23002,"v":162.438}
{"ts":1660067280000,"o":23002,"h":23014.5,"l":23001.5,"c":23011.5,"v":81.548}
{"ts":1660067340000,"o":23011.5,"h":23011.5,"l":23000,"c":23008,"v":115.275}
{"ts":1660067400000,"o":23008,"h":23030,"l":23008,"c":23030,"v":110.721}
{"ts":1660067460000,"o":23030,"h":23044,"l":23030,"c":23044,"v":73.611}
{"ts":1660067520000,"o":23044,"h":23044,"l":23023,"c":23023,"v":39.703}
{"ts":1660067580000,"o":23023,"h":23031.5,"l":23023,"c":23025.5,"v":49.873}
{"ts":1660067640000,"o":23025.5,"h":23026,"l":23009.5,"c":23014,"v":49.955}
{"ts":1660067700000,"o":23014,"h":23044.5,"l":23014,"c":23044.5,"v":71.583}
{"ts":1660067760000,"o":23044.5,"h":23054.5,"l":23040.5,"c":23045.5,"v":79.774}
{"ts":1660067820000,"o":23045.5,"h":23055,"l":23045,"c":23052.5,"v":46.38}
{"ts":1660067880000,"o":23052.5,"h":23058,"l":23050.5,"c":23052,"v":29.278}
{"ts":1660067940000,"o":23052,"h":23052,"l":23049,"c":23050,"v":34.176}
{"ts":1660068000000,"o":23050,"h":23060.5,"l":23041.5,"c":23060.5,"v":46.636}
{"ts":1660068060000,"o":23060.5,"h":23062,"l":23054.5,"c":23056.5,"v":33.06}
{"ts":1660068120000,"o":23056.5,"h":23061,"l":23041.5,"c":23046.5,"v":28.04}
{"ts":1660068180000,"o":23046.5,"h":23059,"l":23046.5,"c":23059,"v":20.369}
{"ts":1660068240000,"o":23059,"h":23066.5,"l":23058,"c":23058.5,"v":43.077}
{"ts":1660068300000,"o":23058.5,"h":23063,"l":23055,"c":23063,"v":13.076}
{"ts":1660068360000,"o":23063,"h":23063,"l":23040,"c":23050,"v":31.778}
{"ts":1660068420000,"o":23050,"h":23056,"l":23049.5,"c":23055,"v":22.459}
{"ts":1660068480000,"o":23055,"h":23067.5,"l":23055,"c":23058,"v":28.809}
{"ts":1660068540000,"o":23058,"h":23058.5,"l":23042,"c":23042,"v":29.614}
{"ts":1660068600000,"o":23042,"h":23046.5,"l":23040,"c":23040.5,"v":19.722}
{"ts":1660068660000,"o":23040.5,"h":23041,"l":23021,"c":23041,"v":102.335}
{"ts":1660068720000,"o":23041,"h":23052,"l":23040.5,"c":23047.5,"v":19.29}
{"ts":1660068780000,"o":23047.5,"h":23048,"l":23043,"c":23043.5,"v":30.894}
{"ts":1660068840000,"o":23043.5,"h":23056,"l":23043,"c":23055.5,"v":8.807}
{"ts":1660068900000,"o":23055.5,"h":23056,"l":23026,"c":23029.5,"v":56.654}
{"ts":1660068960000,"o":23029.5,"h":23032,"l":23019.5,"c":23022,"v":28.997}
{"ts":1660069020000,"o":23022,"h":23037.5,"l":23022,"c":23037.5,"v":34.149}
{"ts":1660069080000,"o":23037.5,"h":23041.5,"l":23033,"c":23033,"v":12.849}
{"ts":1660069140000,"o":23033,"h":23037,"l":23020.5,"c":23020.5,"v":19.348}
{"ts":1660069200000,"o":23020.5,"h":23027.5,"l":23010.5,"c":23027,"v":35.262}
{"ts":1660069260000,"o":23027,"h":23027,"l":23000,"c":23004.5,"v":73.395}
{"ts":1660069320000,"o":23004.5,"h":23025,"l":23000,"c":23003.5,"v":76.194}
{"ts":1660069380000,"o":23003.5,"h":23012,"l":22985,"c":22999.5,"v":105.511}
{"ts":1660069440000,"o":22999.5,"h":23015.5,"l":22997,"c":23007,"v":63.692}
{"ts":1660069500000,"o":23007,"h":23016.5,"l":23006,"c":23006.5,"v":48.226}
{"ts":1660069560000,"o":23006.5,"h":23019.5,"l":23006,"c":23019.5,"v":24.138}
{"ts":1660069620000,"o":23019.5,"h":23021,"l":23014,"c":23019.5,"v":11.15}
{"ts":1660069680000,"o":23019.5,"h":23024.5,"l":23010,"c":23010,"v":23.732}
{"ts":1660069740000,"o":23010,"h":23017.5,"l":23003.5,"c":23014,"v":14.765}
{"ts":1660069800000,"o":23014,"h":23028,"l":23010.5,"c":23027.5,"v":39.186}
{"ts":1660069860000,"o":23027.5,"h":23032.5,"l":23010,"c":23010,"v":13.785}
{"ts":1660069920000,"o":23010,"h":23016.5,"l":23007,"c":23016.5,"v":13.404}
{"ts":1660069980000,"o":23016.5,"h":23028.5,"l":23016,"c":23024,"v":14.883}
{"ts":1660070040000,"o":23024,"h":23036.5,"l":23024,"c":23036.5,"v":18.514}
{"ts":1660070100000,"o":23036.5,"h":23040.5,"l":23036.5,"c":23039.5,"v":12.798}
{"ts":1660070160000,"o":23039.5,"h":23049,"l":23031,"c":23042.5,"v":27.08}
{"ts":1660070220000,"o":23042.5,"h":23044,"l":23031.5,"c":23040.5,"v":18.242}
{"ts":1660070280000,"o":23040.5,"h":23041.5,"l":23040.5,"c":23041,"v":3.959}
{"ts":1660070340000,"o":23041,"h":23049.5,"l":23041,"c":23045.5,"v":14.367}
{"ts":1660070400000,"o":23045.5,"h":23059,"l":23037.5,"c":23038,"v":85.702}
{"ts":1660070460000,"o":23038,"h":23038,"l":23015,"c":23015,"v":28.773}
{"ts":1660070520000,"o":23015,"h":23015.5,"l":23010,"c":23012.5,"v":100.853}
{"ts":1660070580000,"o":23012.5,"h":23012.5,"l":23000,"c":23003.5,"v":50.366}
{"ts":1660070640000,"o":23003.5,"h":23004,"l":22995,"c":22995.5,"v":106.868}
{"ts":1660070700000,"o":22995.5,"h":23016,"l":22995.5,"c":23009.5,"v":111.005}
{"ts":1660070760000,"o":23009.5,"h":23014,"l":23003.5,"c":23014,"v":14.806}
{"ts":1660070820000,"o":23014,"h":23024,"l":23013,"c":23013.5,"v":16.142}
{"ts":1660070880000,"o":23013.5,"h":23029,"l":23013,"c":23029,"v":15.93}
{"ts":1660070940000,"o":23029,"h":23039,"l":23028.5,"c":23039,"v":15.519}
{"ts":1660071000000,"o":23039,"h":23044,"l":23038.5,"c":23044,"v":15.926}
{"ts":1660071060000,"o":23044,"h":23049,"l":23033.5,"c":23049,"v":22.901}
{"ts":1660071120000,"o":23049,"h":23073.5,"l":23049,"c":23060,"v":143.316}
{"ts":1660071180000,"o":23060,"h":23060,"l":23049.5,"c":23060,"v":10.736}
{"ts":1660071240000,"o":23060,"h":23060,"l":23045.5,"c":23046,"v":22.724}
{"ts":1660071300000,"o":23046,"h":23049,"l":23035,"c":23049,"v":22.352}
{"ts":1660071360000,"o":23049,"h":23060,"l":23049,"c":23058,"v":43.274}
{"ts":1660071420000,"o":23058,"h":23058,"l":23052,"c":23052.5,"v":11.974}
{"ts":1660071480000,"o":23052.5,"h":23055.5,"l":23042.5,"c":23055.5,"v":7.24}
{"ts":1660071540000,"o":23055.5,"h":23055.5,"l":23053.5,"c":23054,"v":15.259}
{"ts":1660071600000,"o":23054,"h":23055.5,"l":23053,"c":23055,"v":16.365}
{"ts":1660071660000,"o":23055,"h":23055,"l":23035.5,"c":23035.5,"v":23.205}
{"ts":1660071720000,"o":23035.5,"h":23052.5,"l":23035.5,"c":23045.5,"v":15.389}
{"ts":1660071780000,"o":23045.5,"h":23046,"l":23045,"c":23046,"v":3.151}
{"ts":1660071840000,"o":23046,"h":23046,"l":23041.5,"c":23041.5,"v":13.682}
{"ts":1660071900000,"o":23041.5,"h":23043.5,"l":23030.5,"c":23030.5,"v":25.163}
{"ts":1660071960000,"o":23030.5,"h":23045.5,"l":23030.5,"c":23042.5,"v":32.025}
{"ts":1660072020000,"o":23042.5,"h":23052.5,"l":23042.5,"c":23052.5,"v":64.066}
{"ts":1660072080000,"o":23052.5,"h":23052.5,"l":23043.5,"c":23048.5,"v":66.333}
{"ts":1660072140000,"o":23048.5,"h":23060,"l":23048.5,"c":23057,"v":11.484}
{"ts":1660072200000,"o":23057,"h":23057,"l":23038,"c":23045.5,"v":19.31}
{"ts":1660072260000,"o":23045.5,"h":23047.5,"l":23028.5,"c":23035.5,"v":59.053}
{"ts":1660072320000,"o":23035.5,"h":23043.5,"l":23035,"c":23043.5,"v":12.818}
{"ts":1660072380000,"o":23043.5,"h":23043.5,"l":23017,"c":23019.5,"v":34.429}
{"ts":1660072440000,"o":23019.5,"h":23019.5,"l":23005,"c":23017,"v":121.635}
{"ts":1660072500000,"o":23017,"h":23032,"l":23016.5,"c":23031,"v":34.776}
{"ts":1660072560000,"o":23031,"h":23042.5,"l":23020,"c":23023,"v":35.442}
{"ts":1660072620000,"o":23023,"h":23035.5,"l":23023,"c":23035,"v":29.229}
{"ts":1660072680000,"o":23035,"h":23049,"l":23035,"c":23049,"v":15.938}
{"ts":1660072740000,"o":23049,"h":23049,"l":23043,"c":23048.5,"v":12.887}
{"ts":1660072800000,"o":23048.5,"h":23063,"l":23048.5,"c":23063,"v":18.128}
{"ts":1660072860000,"o":23063,"h":23065,"l":23051,"c":23051,"v":34.965}
{"ts":1660072920000,"o":23051,"h":23051.5,"l":23048,"c":23048.5,"v":5.655}
{"ts":1660072980000,"o":23048.5,"h":23056,"l":23048,"c":23052.5,"v":17.717}
{"ts":1660073040000,"o":23052.5,"h":23059.5,"l":23052.5,"c":23059.5,"v":15.394}
{"ts":1660073100000,"o":23059.5,"h":23067,"l":23059.5,"c":23059.5,"v":95.477}
{"ts":1660073160000,"o":23059.5,"h":23079,"l":23059.5,"c":23075.5,"v":49.726}
{"ts":1660073220000,"o":23075.5,"h":23075.5,"l":23069,"c":23074,"v":115.754}
{"ts":1660073280000,"o":23074,"h":23074.5,"l":23062,"c":23066,"v":23.103}
{"ts":1660073340000,"o":23066,"h":23066.5,"l":23053.5,"c":23054,"v":18.425}
{"ts":1660073400000,"o":23054,"h":23054,"l":23051.5,"c":23051.5,"v":7.898}
{"ts":1660073460000,"o":23051.5,"h":23055.5,"l":23046,"c":23055.5,"v":32.111}
{"ts":1660073520000,"o":23055.5,"h":23061.5,"l":23048,"c":23057,"v":15.835}
{"ts":1660073580000,"o":23057,"h":23057,"l":23048.5,"c":23048.5,"v":12.032}
{"ts":1660073640000,"o":23048.5,"h":23056.5,"l":23048.5,"c":23056.5,"v":33.001}
{"ts":1660073700000,"o":23056.5,"h":23059,"l":23049,"c":23059,"v":14.295}
{"ts":1660073760000,"o":23059,"h":23065,"l":23049.5,"c":23053.5,"v":41.607}
{"ts":1660073820000,"o":23053.5,"h":23053.5,"l":23049,"c":23050.5,"v":53.541}
{"ts":1660073880000,"o":23050.5,"h":23050.5,"l":23050,"c":23050.5,"v":5.57}
{"ts":1660073940000,"o":23050.5,"h":23060,"l":23050,"c":23053,"v":48.269}
{"ts":1660074000000,"o":23053,"h":23061,"l":23053,"c":23060.5,"v":12.672}
{"ts":1660074060000,"o":23060.5,"h":23068.5,"l":23060.5,"c":23065,"v":53.31}
{"ts":1660074120000,"o":23065,"h":23065.5,"l":23065,"c":23065.5,"v":10.61}
{"ts":1660074180000,"o":23065.5,"h":23065.5,"l":23055.5,"c":23055.5,"v":44.429}
{"ts":1660074240000,"o":23055.5,"h":23056,"l":23046.5,"c":23046.5,"v":12.534}
{"ts":1660074300000,"o":23046.5,"h":23060,"l":23046,"c":23059.5,"v":12.093}
{"ts":1660074360000,"o":23059.5,"h":23066.5,"l":23050.5,"c":23050.5,"v":14.26}
{"ts":1660074420000,"o":23050.5,"h":23050.5,"l":23035,"c":23041.5,"v":44.423}
{"ts":1660074480000,"o":23041.5,"h":23055.5,"l":23041,"c":23054,"v":19.581}
{"ts":1660074540000,"o":23054,"h":23063,"l":23053.5,"c":23063,"v":14.353}
{"ts":1660074600000,"o":23063,"h":23072,"l":23062.5,"c":23071.5,"v":19.951}
{"ts":1660074660000,"o":23071.5,"h":23091.5,"l":23071.5,"c":23091.5,"v":90.601}
{"ts":1660074720000,"o":23091.5,"h":23092,"l":23052,"c":23052,"v":96.161}
{"ts":1660074780000,"o":23052,"h":23052.5,"l":23030.5,"c":23030.5,"v":63.597}
{"ts":1660074840000,"o":23030.5,"h":23045.5,"l":23030.5,"c":23037.5,"v":86.183}
{"ts":1660074900000,"o":23037.5,"h":23042,"l":23037,"c":23041.5,"v":6.682}
{"ts":1660074960000,"o":23041.5,"h":23048.5,"l":23041.5,"c":23048.5,"v":20.631}
{"ts":1660075020000,"o":23048.5,"h":23052.5,"l":23045.5,"c":23052.5,"v":17.124}
{"ts":1660075080000,"o":23052.5,"h":23063,"l":23052,"c":23061,"v":34.216}
{"ts":1660075140000,"o":23061,"h":23062.5,"l":23055,"c":23055.5,"v":25.287}
{"ts":1660075200000,"o":23055.5,"h":23058.5,"l":23050.5,"c":23058,"v":16.931}
{"ts":1660075260000,"o":23058,"h":23070,"l":23057.5,"c":23066,"v":24.235}
{"ts":1660075320000,"o":23066,"h":23067.5,"l":23065.5,"c":23067.5,"v":24.024}
{"ts":1660075380000,"o":23067.5,"h":23078.5,"l":23067,"c":23078,"v":49.154}
{"ts":1660075440000,"o":23078,"h":23087.5,"l":23078,"c":23084,"v":39.665}
{"ts":1660075500000,"o":23084,"h":23084.5,"l":23080.5,"c":23080.5,"v":9.271}
{"ts":1660075560000,"o":23080.5,"h":23086.5,"l":23074,"c":23080.5,"v":113.678}
{"ts":1660075620000,"o":23080.5,"h":23087.5,"l":23075,"c":23087.5,"v":58.397}
{"ts":1660075680000,"o":23087.5,"h":23093.5,"l":23087,"c":23093.5,"v":39.57}
{"ts":1660075740000,"o":23093.5,"h":23093.5,"l":23088.5,"c":23088.5,"v":25.369}
{"ts":1660075800000,"o":23088.5,"h":23089,"l":23088.5,"c":23088.5,"v":9.806}
{"ts":1660075860000,"o":23088.5,"h":23089,"l":23088.5,"c":23089,"v":7.561}
{"ts":1660075920000,"o":23089,"h":23089,"l":23078,"c":23078.5,"v":17.241}
{"ts":1660075980000,"o":23078.5,"h":23078.5,"l":23078,"c":23078,"v":21.347}
{"ts":1660076040000,"o":23078,"h":23078.5,"l":23045.5,"c":23052,"v":96.65}
{"ts":1660076100000,"o":23052,"h":23067.5,"l":23052,"c":23067.5,"v":20.605}
{"ts":1660076160000,"o":23067.5,"h":23067.5,"l":23063.5,"c":23064,"v":20.237}
{"ts":1660076220000,"o":23064,"h":23081,"l":23064,"c":23080.5,"v":36.121}
{"ts":1660076280000,"o":23080.5,"h":23083.5,"l":23080.5,"c":23083,"v":13.942}
{"ts":1660076340000,"o":23083,"h":23091,"l":23082.5,"c":23090.5,"v":19.089}
{"ts":1660076400000,"o":23090.5,"h":23095,"l":23090.5,"c":23091,"v":31.787}
{"ts":1660076460000,"o":23091,"h":23100,"l":23091,"c":23100,"v":79.254}
{"ts":1660076520000,"o":23100,"h":23115,"l":23099.5,"c":23106,"v":88.173}
{"ts":1660076580000,"o":23106,"h":23112,"l":23100.5,"c":23101,"v":22.677}
{"ts":1660076640000,"o":23101,"h":23104,"l":23100.5,"c":23103.5,"v":20.11}
{"ts":1660076700000,"o":23103.5,"h":23104,"l":23086.5,"c":23096.5,"v":57.054}
{"ts":1660076760000,"o":23096.5,"h":23097,"l":23094,"c":23094.5,"v":15.522}
{"ts":1660076820000,"o":23094.5,"h":23094.5,"l":23089,"c":23091.5,"v":20.674}
{"ts":1660076880000,"o":23091.5,"h":23110.5,"l":23091.5,"c":23110,"v":37.349}
{"ts":1660076940000,"o":23110,"h":23113.5,"l":23110,"c":23113.5,"v":32.778}
{"ts":1660077000000,"o":23113.5,"h":23113.5,"l":23108,"c":23108,"v":37.214}
{"ts":1660077060000,"o":23108,"h":23118,"l":23108,"c":23117.5,"v":66.011}
{"ts":1660077120000,"o":23117.5,"h":23132,"l":23111.5,"c":23112,"v":199.3}
{"ts":1660077180000,"o":23112,"h":23130.5,"l":23111.5,"c":23130.5,"v":138.245}
{"ts":1660077240000,"o":23130.5,"h":23130.5,"l":23130,"c":23130,"v":25.918}
{"ts":1660077300000,"o":23130,"h":23138,"l":23130,"c":23135,"v":52.587}
{"ts":1660077360000,"o":23135,"h":23135.5,"l":23123.5,"c":23124,"v":32.13}
{"ts":1660077420000,"o":23124,"h":23124,"l":23111.5,"c":23116.5,"v":54.097}
{"ts":1660077480000,"o":23116.5,"h":23135.5,"l":23116.5,"c":23130,"v":68.333}
{"ts":1660077540000,"o":23130,"h":23134.5,"l":23130,"c":23134.5,"v":21.618}
{"ts":1660077600000,"o":23134.5,"h":23140,"l":23133.5,"c":23140,"v":79.389}
{"ts":1660077660000,"o":23140,"h":23140,"l":23129,"c":23129.5,"v":23.541}
{"ts":1660077720000,"o":23129.5,"h":23129.5,"l":23111,"c":23118,"v":151.021}
{"ts":1660077780000,"o":23118,"h":23129.5,"l":23118,"c":23121,"v":24.682}
{"ts":1660077840000,"o":23121,"h":23121,"l":23120.5,"c":23120.5,"v":19.284}
{"ts":1660077900000,"o":23120.5,"h":23121,"l":23119,"c":23119.5,"v":12.482}
{"ts":1660077960000,"o":23119.5,"h":23128,"l":23119,"c":23126,"v":30.904}
{"ts":1660078020000,"o":23126,"h":23126,"l":23122,"c":23122,"v":15.539}
{"ts":1660078080000,"o":23122,"h":23122.5,"l":23121,"c":23121,"v":7.345}
{"ts":1660078140000,"o":23121,"h":23135,"l":23121,"c":23135,"v":23.982}
{"ts":1660078200000,"o":23135,"h":23135,"l":23134.5,"c":23135,"v":6.702}
{"ts":1660078260000,"o":23135,"h":23135,"l":23134.5,"c":23135,"v":11.179}
{"ts":1660078320000,"o":23135,"h":23135,"l":23132,"c":23135,"v":16.844}
{"ts":1660078380000,"o":23135,"h":23167,"l":23134.5,"c":23159,"v":440.286}
{"ts":1660078440000,"o":23159,"h":23173,"l":23158.5,"c":23171,"v":176.755}
{"ts":1660078500000,"o":23171,"h":23171,"l":23168.5,"c":23168.5,"v":52.7}
{"ts":1660078560000,"o":23168.5,"h":23169,"l":23155.5,"c":23155.5,"v":90.689}
{"ts":1660078620000,"o":23155.5,"h":23156,"l":23126,"c":23126,"v":66.485}
{"ts":1660078680000,"o":23126,"h":23131,"l":23121,"c":23127.5,"v":74.877}
{"ts":1660078740000,"o":23127.5,"h":23131.5,"l":23114.5,"c":23131.5,"v":64.35}
{"ts":1660078800000,"o":23131.5,"h":23131.5,"l":23117.5,"c":23129,"v":53.879}
{"ts":1660078860000,"o":23129,"h":23130,"l":23123,"c":23129.5,"v":32.059}
{"ts":1660078920000,"o":23129.5,"h":23142,"l":23129.5,"c":23141.5,"v":18.681}
{"ts":1660078980000,"o":23141.5,"h":23162.5,"l":23141.5,"c":23157.5,"v":47.897}
{"ts":1660079040000,"o":23157.5,"h":23166.5,"l":23157,"c":23166.5,"v":38.846}
{"ts":1660079100000,"o":23166.5,"h":23183.5,"l":23160,"c":23160,"v":242.603}
{"ts":1660079160000,"o":23160,"h":23168.5,"l":23160,"c":23168.5,"v":32.813}
{"ts":1660079220000,"o":23168.5,"h":23176,"l":23163.5,"c":23164,"v":64.99}
{"ts":1660079280000,"o":23164,"h":23164,"l":23163.5,"c":23163.5,"v":8.332}
{"ts":1660079340000,"o":23163.5,"h":23164,"l":23163.5,"c":23163.5,"v":8.21}
{"ts":1660079400000,"o":23163.5,"h":23164,"l":23163.5,"c":23164,"v":38.082}
{"ts":1660079460000,"o":23164,"h":23167.5,"l":23163.5,"c":23167.5,"v":25.775}
{"ts":1660079520000,"o":23167.5,"h":23174,"l":23167,"c":23174,"v":20.277}
{"ts":1660079580000,"o":23174,"h":23175,"l":23167.5,"c":23167.5,"v":82.464}
{"ts":1660079640000,"o":23167.5,"h":23168,"l":23167.5,"c":23167.5,"v":29.647}
{"ts":1660079700000,"o":23167.5,"h":23181,"l":23167,"c":23167,"v":88.781}
{"ts":1660079760000,"o":23167,"h":23176.5,"l":23167,"c":23176.5,"v":13.024}
{"ts":1660079820000,"o":23176.5,"h":23176.5,"l":23170.5,"c":23172.5,"v":33.244}
{"ts":1660079880000,"o":23172.5,"h":23179,"l":23172.5,"c":23178.5,"v":14.677}
{"ts":1660079940000,"o":23178.5,"h":23180,"l":23178,"c":23178,"v":24.692}
{"ts":1660080000000,"o":23178,"h":23185.5,"l":23178,"c":23184.5,"v":80.825}
{"ts":1660080060000,"o":23184.5,"h":23187,"l":23184.5,"c":23187,"v":69.742}
{"ts":1660080120000,"o":23187,"h":23187,"l":23183,"c":23183.5,"v":68.464}
{"ts":1660080180000,"o":23183.5,"h":23183.5,"l":23164,"c":23172.5,"v":68.56}
{"ts":1660080240000,"o":23172.5,"h":23190,"l":23172.5,"c":23189.5,"v":94.129}
{"ts":1660080300000,"o":23189.5,"h":23195,"l":23189.5,"c":23194.5,"v":53.502}
{"ts":1660080360000,"o":23194.5,"h":23196,"l":23192.5,"c":23195.5,"v":26.741}
{"ts":1660080420000,"o":23195.5,"h":23196,"l":23187,"c":23193,"v":62.117}
{"ts":1660080480000,"o":23193,"h":23199,"l":23185,"c":23192.5,"v":102.278}
{"ts":1660080540000,"o":23192.5,"h":23195.5,"l":23192.5,"c":23192.5,"v":20.158}
{"ts":1660080600000,"o":23192.5,"h":23193.5,"l":23192.5,"c":23193,"v":28.982}
{"ts":1660080660000,"o":23193,"h":23196,"l":23193,"c":23195.5,"v":26.274}
{"ts":1660080720000,"o":23195.5,"h":23197,"l":23195.5,"c":23196.5,"v":9.697}
{"ts":1660080780000,"o":23196.5,"h":23199,"l":23196,"c":23196,"v":25.741}
{"ts":1660080840000,"o":23196,"h":23197.5,"l":23196,"c":23197,"v":9.341}
{"ts":1660080900000,"o":23197,"h":23197.5,"l":23190.5,"c":23191.5,"v":36.956}
{"ts":1660080960000,"o":23191.5,"h":23192,"l":23184.5,"c":23185,"v":37.679}
{"ts":1660081020000,"o":23185,"h":23185,"l":23175.5,"c":23179.5,"v":53.066}
{"ts":1660081080000,"o":23179.5,"h":23179.5,"l":23179,"c":23179,"v":36.107}
{"ts":1660081140000,"o":23179,"h":23179.5,"l":23155.5,"c":23161,"v":145.424}
{"ts":1660081200000,"o":23161,"h":23161.5,"l":23161,"c":23161,"v":19.496}
{"ts":1660081260000,"o":23161,"h":23161.5,"l":23161,"c":23161,"v":6.451}
{"ts":1660081320000,"o":23161,"h":23168,"l":23161,"c":23168,"v":24.668}
{"ts":1660081380000,"o":23168,"h":23168,"l":23167.5,"c":23167.5,"v":13.766}
{"ts":1660081440000,"o":23167.5,"h":23168,"l":23153.5,"c":23155.5,"v":54.508}
{"ts":1660081500000,"o":23155.5,"h":23155.5,"l":23155,"c":23155.5,"v":23.744}
{"ts":1660081560000,"o":23155.5,"h":23170,"l":23155,"c":23169.5,"v":42.529}
{"ts":1660081620000,"o":23169.5,"h":23175.5,"l":23169.5,"c":23175,"v":22.496}
{"ts":1660081680000,"o":23175,"h":23176.5,"l":23175,"c":23176,"v":23.834}
{"ts":1660081740000,"o":23176,"h":23187.5,"l":23176,"c":23187.5,"v":30.809}
{"ts":1660081800000,"o":23187.5,"h":23187.5,"l":23187,"c":23187,"v":8.299}
{"ts":1660081860000,"o":23187,"h":23187.5,"l":23176,"c":23176.5,"v":40.738}
{"ts":1660081920000,"o":23176.5,"h":23178,"l":23176,"c":23177.5,"v":4.822}
{"ts":1660081980000,"o":23177.5,"h":23189,"l":23177.5,"c":23180.5,"v":13.739}
{"ts":1660082040000,"o":23180.5,"h":23184.5,"l":23180,"c":23184,"v":3.328}
{"ts":1660082100000,"o":23184,"h":23184.5,"l":23180,"c":23180,"v":65.855}
{"ts":1660082160000,"o":23180,"h":23183,"l":23173.5,"c":23182.5,"v":23.776}
{"ts":1660082220000,"o":23182.5,"h":23184.5,"l":23182.5,"c":23184,"v":11.537}
{"ts":1660082280000,"o":23184,"h":23184,"l":23182.5,"c":23182.5,"v":10.27}
{"ts":1660082340000,"o":23182.5,"h":23183,"l":23176.5,"c":23176.5,"v":7.555}
{"ts":1660082400000,"o":23176.5,"h":23186.5,"l":23170.5,"c":23170.5,"v":38.282}
{"ts":1660082460000,"o":23170.5,"h":23173,"l":23157.5,"c":23157.5,"v":51.522}
{"ts":1660082520000,"o":23157.5,"h":23165.5,"l":23157.5,"c":23162.5,"v":13.346}
{"ts":1660082580000,"o":23162.5,"h":23173,"l":23162,"c":23162.5,"v":30.022}
{"ts":1660082640000,"o":23162.5,"h":23162.5,"l":23135.5,"c":23143,"v":141.983}
{"ts":1660082700000,"o":23143,"h":23163,"l":23143,"c":23152,"v":35.562}
{"ts":1660082760000,"o":23152,"h":23170,"l":23151,"c":23169.5,"v":59.722}
{"ts":1660082820000,"o":23169.5,"h":23176.5,"l":23169.5,"c":23176,"v":8.74}
{"ts":1660082880000,"o":23176,"h":23176,"l":23163.5,"c":23163.5,"v":38.325}
{"ts":1660082940000,"o":23163.5,"h":23163.5,"l":23155,"c":23158.5,"v":5.406}
{"ts":1660083000000,"o":23158.5,"h":23189.5,"l":23158.5,"c":23184.5,"v":131.438}
{"ts":1660083060000,"o":23184.5,"h":23185.5,"l":23181,"c":23185.5,"v":36.443}
{"ts":1660083120000,"o":23185.5,"h":23197,"l":23181,"c":23181.5,"v":99.202}
{"ts":1660083180000,"o":23181.5,"h":23187.5,"l":23181,"c":23187.5,"v":16.17}
{"ts":1660083240000,"o":23187.5,"h":23197.5,"l":23185,"c":23197.5,"v":34.629}
{"ts":1660083300000,"o":23197.5,"h":23197.5,"l":23190,"c":23190.5,"v":26.41}
{"ts":1660083360000,"o":23190.5,"h":23236.5,"l":23190,"c":23231,"v":437.325}
{"ts":1660083420000,"o":23231,"h":23243.5,"l":23222.5,"c":23227,"v":294.157}
{"ts":1660083480000,"o":23227,"h":23234,"l":23227,"c":23230,"v":57.173}
{"ts":1660083540000,"o":23230,"h":23234,"l":23227,"c":23228,"v":81.076}
{"ts":1660083600000,"o":23228,"h":23238,"l":23228,"c":23238,"v":39.601}
{"ts":1660083660000,"o":23238,"h":23238,"l":23237.5,"c":23238,"v":24.641}
{"ts":1660083720000,"o":23238,"h":23238.5,"l":23237.5,"c":23238,"v":21.629}
{"ts":1660083780000,"o":23238,"h":23241,"l":23238,"c":23240.5,"v":20.419}
{"ts":1660083840000,"o":23240.5,"h":23244,"l":23224.5,"c":23224.5,"v":154.697}
{"ts":1660083900000,"o":23224.5,"h":23235,"l":23224.5,"c":23230.5,"v":34.915}
{"ts":1660083960000,"o":23230.5,"h":23244,"l":23230.5,"c":23244,"v":35.849}
{"ts":1660084020000,"o":23244,"h":23244,"l":23235,"c":23235.5,"v":76.938}
{"ts":1660084080000,"o":23235.5,"h":23241.5,"l":23230.5,"c":23230.5,"v":25.247}
{"ts":1660084140000,"o":23230.5,"h":23231,"l":23230.5,"c":23230.5,"v":19.323}
{"ts":1660084200000,"o":23230.5,"h":23232,"l":23230.5,"c":23232,"v":16.949}
{"ts":1660084260000,"o":23232,"h":23240,"l":23231.5,"c":23231.5,"v":15.341}
{"ts":1660084320000,"o":23231.5,"h":23240,"l":23231.5,"c":23239.5,"v":10.868}
{"ts":1660084380000,"o":23239.5,"h":23249,"l":23239,"c":23239.5,"v":40.053}
{"ts":1660084440000,"o":23239.5,"h":23244,"l":23239,"c":23243.5,"v":26.599}
{"ts":1660084500000,"o":23243.5,"h":23244,"l":23236,"c":23236.5,"v":35.78}
{"ts":1660084560000,"o":23236.5,"h":23236.5,"l":23236,"c":23236,"v":32.129}
{"ts":1660084620000,"o":23236,"h":23236.5,"l":23236,"c":23236,"v":24.05}
{"ts":1660084680000,"o":23236,"h":23236.5,"l":23235,"c":23235,"v":35.591}
{"ts":1660084740000,"o":23235,"h":23235,"l":23200,"c":23200.5,"v":110.389}
{"ts":1660084800000,"o":23200.5,"h":23205.5,"l":23200,"c":23205.5,"v":46.117}
{"ts":1660084860000,"o":23205.5,"h":23212.5,"l":23190.5,"c":23192.5,"v":78.719}
{"ts":1660084920000,"o":23192.5,"h":23192.5,"l":23165,"c":23165.5,"v":121.673}
{"ts":1660084980000,"o":23165.5,"h":23175,"l":23165,"c":23167,"v":45.426}
{"ts":1660085040000,"o":23167,"h":23167,"l":23124,"c":23140.5,"v":254.402}
{"ts":1660085100000,"o":23140.5,"h":23158.5,"l":23140,"c":23157.5,"v":46.869}
{"ts":1660085160000,"o":23157.5,"h":23170,"l":23150,"c":23155,"v":66.187}
{"ts":1660085220000,"o":23155,"h":23160,"l":23131.5,"c":23138,"v":160.458}
{"ts":1660085280000,"o":23138,"h":23142.5,"l":23114,"c":23135.5,"v":127.965}
{"ts":1660085340000,"o":23135.5,"h":23146.5,"l":23125,"c":23143,"v":52.543}
{"ts":1660085400000,"o":23143,"h":23151.5,"l":23142.5,"c":23148.5,"v":21.875}
{"ts":1660085460000,"o":23148.5,"h":23156,"l":23148,"c":23152,"v":25.129}
{"ts":1660085520000,"o":23152,"h":23168,"l":23151.5,"c":23167.5,"v":40.684}
{"ts":1660085580000,"o":23167.5,"h":23168,"l":23147.5,"c":23147.5,"v":49.562}
{"ts":1660085640000,"o":23147.5,"h":23151,"l":23145.5,"c":23145.5,"v":15.714}
{"ts":1660085700000,"o":23145.5,"h":23146,"l":23145.5,"c":23146,"v":14.655}
{"ts":1660085760000,"o":23146,"h":23161.5,"l":23145.5,"c":23161,"v":15.514}
{"ts":1660085820000,"o":23161,"h":23165,"l":23161,"c":23165,"v":12.446}
{"ts":1660085880000,"o":23165,"h":23165,"l":23151.5,"c":23155,"v":21.077}
{"ts":1660085940000,"o":23155,"h":23168,"l":23155,"c":23160.5,"v":15.104}
{"ts":1660086000000,"o":23160.5,"h":23177,"l":23154,"c":23177,"v":32.149}
{"ts":1660086060000,"o":23177,"h":23177,"l":23166,"c":23166.5,"v":16.634}
{"ts":1660086120000,"o":23166.5,"h":23186,"l":23166,"c":23185.5,"v":47.723}
{"ts":1660086180000,"o":23185.5,"h":23186,"l":23171.5,"c":23181,"v":23.329}
{"ts":1660086240000,"o":23181,"h":23187,"l":23181,"c":23187,"v":51.58}
{"ts":1660086300000,"o":23187,"h":23215,"l":23186.5,"c":23215,"v":243.899}
{"ts":1660086360000,"o":23215,"h":23222,"l":23208,"c":23219.5,"v":86.331}
{"ts":1660086420000,"o":23219.5,"h":23220,"l":23203,"c":23203,"v":35.963}
{"ts":1660086480000,"o":23203,"h":23203.5,"l":23192.5,"c":23193,"v":28.965}
{"ts":1660086540000,"o":23193,"h":23200,"l":23192,"c":23200,"v":54.576}
{"ts":1660086600000,"o":23200,"h":23203.5,"l":23197,"c":23203,"v":18.541}
{"ts":1660086660000,"o":23203,"h":23221,"l":23203,"c":23220,"v":22.985}
{"ts":1660086720000,"o":23220,"h":23220,"l":23206,"c":23215.5,"v":33.29}
{"ts":1660086780000,"o":23215.5,"h":23227,"l":23210,"c":23227,"v":37.429}
{"ts":1660086840000,"o":23227,"h":23227,"l":23218,"c":23218,"v":36.088}
{"ts":1660086900000,"o":23218,"h":23221.5,"l":23211,"c":23212,"v":35.467}
{"ts":1660086960000,"o":23212,"h":23212.5,"l":23201,"c":23201,"v":25.556}
{"ts":1660087020000,"o":23201,"h":23201.5,"l":23201,"c":23201.5,"v":16.905}
{"ts":1660087080000,"o":23201.5,"h":23207,"l":23201,"c":23201,"v":32.254}
{"ts":1660087140000,"o":23201,"h":23201.5,"l":23177,"c":23177,"v":49.668}
{"ts":1660087200000,"o":23177,"h":23195,"l":23177,"c":23188.5,"v":44.648}
{"ts":1660087260000,"o":23188.5,"h":23199.5,"l":23188.5,"c":23193,"v":24.886}
{"ts":1660087320000,"o":23193,"h":23201.5,"l":23192.5,"c":23199,"v":22.233}
{"ts":1660087380000,"o":23199,"h":23199,"l":23190.5,"c":23190.5,"v":22.445}
{"ts":1660087440000,"o":23190.5,"h":23191,"l":23165.5,"c":23166,"v":57.808}
{"ts":1660087500000,"o":23166,"h":23201.5,"l":23165.5,"c":23196.5,"v":26.999}
{"ts":1660087560000,"o":23196.5,"h":23196.5,"l":23185,"c":23185.5,"v":14.89}
{"ts":1660087620000,"o":23185.5,"h":23185.5,"l":23185,"c":23185,"v":14.47}
{"ts":1660087680000,"o":23185,"h":23185.5,"l":23185,"c":23185,"v":11.063}
{"ts":1660087740000,"o":23185,"h":23195.5,"l":23185,"c":23190,"v":15.512}
{"ts":1660087800000,"o":23190,"h":23190,"l":23170,"c":23184.5,"v":32.516}
{"ts":1660087860000,"o":23184.5,"h":23199.5,"l":23184,"c":23196,"v":60.464}
{"ts":1660087920000,"o":23196,"h":23202.5,"l":23196,"c":23202.5,"v":35.507}
{"ts":1660087980000,"o":23202.5,"h":23213.5,"l":23193.5,"c":23213.5,"v":44.776}
{"ts":1660088040000,"o":23213.5,"h":23213.5,"l":23200.5,"c":23201,"v":17.389}
{"ts":1660088100000,"o":23201,"h":23204,"l":23193,"c":23193,"v":23.363}
{"ts":1660088160000,"o":23193,"h":23200,"l":23192,"c":23200,"v":7.25}
{"ts":1660088220000,"o":23200,"h":23200,"l":23183.5,"c":23183.5,"v":6.847}
{"ts":1660088280000,"o":23183.5,"h":23184,"l":23174,"c":23174,"v":38.922}
{"ts":1660088340000,"o":23174,"h":23176.5,"l":23166.5,"c":23176.5,"v":42.663}
{"ts":1660088400000,"o":23176.5,"h":23176.5,"l":23172,"c":23175,"v":21.824}
{"ts":1660088460000,"o":23175,"h":23189,"l":23175,"c":23189,"v":22.169}
{"ts":1660088520000,"o":23189,"h":23189,"l":23178.5,"c":23178.5,"v":7.012}
{"ts":1660088580000,"o":23178.5,"h":23179,"l":23178.5,"c":23178.5,"v":3.243}
{"ts":1660088640000,"o":23178.5,"h":23179,"l":23170,"c":23170.5,"v":50.778}
{"ts":1660088700000,"o":23170.5,"h":23176,"l":23167,"c":23167.5,"v":25.909}
{"ts":1660088760000,"o":23167.5,"h":23174,"l":23167,"c":23174,"v":21.391}
{"ts":1660088820000,"o":23174,"h":23174,"l":23150,"c":23154,"v":42.557}
{"ts":1660088880000,"o":23154,"h":23158,"l":23153.5,"c":23154,"v":17.754}
{"ts":1660088940000,"o":23154,"h":23154,"l":23124.5,"c":23133.5,"v":176.773}
{"ts":1660089000000,"o":23133.5,"h":23140.5,"l":23133,"c":23140.5,"v":14.524}
{"ts":1660089060000,"o":23140.5,"h":23150,"l":23140,"c":23149.5,"v":19.893}
{"ts":1660089120000,"o":23149.5,"h":23150,"l":23149,"c":23149.5,"v":12.27}
{"ts":1660089180000,"o":23149.5,"h":23149.5,"l":23141,"c":23146.5,"v":84.603}
{"ts":1660089240000,"o":23146.5,"h":23146.5,"l":23137,"c":23140.5,"v":13.629}
{"ts":1660089300000,"o":23140.5,"h":23140.5,"l":23126.5,"c":23138,"v":75.943}
{"ts":1660089360000,"o":23138,"h":23143,"l":23137,"c":23137,"v":60.868}
{"ts":1660089420000,"o":23137,"h":23137.5,"l":23136,"c":23136,"v":10.357}
{"ts":1660089480000,"o":23136,"h":23136.5,"l":23128,"c":23128,"v":14.868}
{"ts":1660089540000,"o":23128,"h":23139,"l":23128,"c":23139,"v":43.247}
{"ts":1660089600000,"o":23139,"h":23139,"l":23121,"c":23121.5,"v":79.916}
{"ts":1660089660000,"o":23121.5,"h":23121.5,"l":23091.5,"c":23107.5,"v":331.01}
{"ts":1660089720000,"o":23107.5,"h":23110,"l":23081.5,"c":23083.5,"v":169.642}
{"ts":1660089780000,"o":23083.5,"h":23093.5,"l":23061,"c":23076,"v":247.075}
{"ts":1660089840000,"o":23076,"h":23095.5,"l":23075.5,"c":23080,"v":200.594}
{"ts":1660089900000,"o":23080,"h":23080.5,"l":23068,"c":23078,"v":95.792}
{"ts":1660089960000,"o":23078,"h":23099,"l":23077.5,"c":23085,"v":81.573}
{"ts":1660090020000,"o":23085,"h":23085.5,"l":23041,"c":23055.5,"v":374.844}
{"ts":1660090080000,"o":23055.5,"h":23069,"l":23050.5,"c":23068.5,"v":82.376}
{"ts":1660090140000,"o":23068.5,"h":23081,"l":23068,"c":23080.5,"v":93.957}
{"ts":1660090200000,"o":23080.5,"h":23093.5,"l":23080.5,"c":23085.5,"v":59.812}
{"ts":1660090260000,"o":23085.5,"h":23088.5,"l":23085,"c":23088,"v":24.706}
{"ts":1660090320000,"o":23088,"h":23099,"l":23087.5,"c":23094.5,"v":51.055}
{"ts":1660090380000,"o":23094.5,"h":23094.5,"l":23073.5,"c":23081,"v":52.975}
{"ts":1660090440000,"o":23081,"h":23081.5,"l":23075,"c":23079,"v":25.695}
{"ts":1660090500000,"o":23079,"h":23087.5,"l":23078.5,"c":23087.5,"v":40.376}
{"ts":1660090560000,"o":23087.5,"h":23087.5,"l":23077,"c":23084,"v":22.003}
{"ts":1660090620000,"o":23084,"h":23084,"l":23066,"c":23069,"v":58.182}
{"ts":1660090680000,"o":23069,"h":23069,"l":23032.5,"c":23032.5,"v":109.5}
{"ts":1660090740000,"o":23032.5,"h":23040,"l":23031,"c":23039.5,"v":94.755}
{"ts":1660090800000,"o":23039.5,"h":23040,"l":23023.5,"c":23023.5,"v":102.981}
{"ts":1660090860000,"o":23023.5,"h":23045,"l":23010.5,"c":23045,"v":197.914}
{"ts":1660090920000,"o":23045,"h":23045,"l":23035,"c":23035.5,"v":46.769}
{"ts":1660090980000,"o":23035.5,"h":23044,"l":23032,"c":23032,"v":56.746}
{"ts":1660091040000,"o":23032,"h":23044.5,"l":23032,"c":23043,"v":66.836}
{"ts":1660091100000,"o":23043,"h":23043,"l":23025.5,"c":23026,"v":39.781}
{"ts":1660091160000,"o":23026,"h":23040,"l":23025.5,"c":23039.5,"v":48.072}
{"ts":1660091220000,"o":23039.5,"h":23045,"l":23039.5,"c":23040.5,"v":104.391}
{"ts":1660091280000,"o":23040.5,"h":23040.5,"l":23033,"c":23035.5,"v":53.788}
{"ts":1660091340000,"o":23035.5,"h":23043,"l":23035,"c":23036.5,"v":32.492}
{"ts":1660091400000,"o":23036.5,"h":23036.5,"l":23018.5,"c":23018.5,"v":66.164}
{"ts":1660091460000,"o":23018.5,"h":23029.5,"l":23018.5,"c":23022.5,"v":36.369}
{"ts":1660091520000,"o":23022.5,"h":23028.5,"l":23008.5,"c":23008.5,"v":70.017}
{"ts":1660091580000,"o":23008.5,"h":23009,"l":22986,"c":23007,"v":314.788}
{"ts":1660091640000,"o":23007,"h":23007,"l":22974.5,"c":22974.5,"v":265.691}
{"ts":1660091700000,"o":22974.5,"h":22974.5,"l":22944.5,"c":22957,"v":417.319}
{"ts":1660091760000,"o":22957,"h":22965,"l":22895,"c":22895.5,"v":618.61}
{"ts":1660091820000,"o":22895.5,"h":22911,"l":22885,"c":22911,"v":281.956}
{"ts":1660091880000,"o":22911,"h":22922.5,"l":22887.5,"c":22890.5,"v":250.68}
{"ts":1660091940000,"o":22890.5,"h":22905,"l":22890.5,"c":22896.5,"v":165.835}
{"ts":1660092000000,"o":22896.5,"h":22903,"l":22521,"c":22730,"v":6498.11}
{"ts":1660092060000,"o":22730,"h":22733.5,"l":22625,"c":22727,"v":1043.105}
{"ts":1660092120000,"o":22727,"h":22783,"l":22697.5,"c":22779,"v":579.626}
{"ts":1660092180000,"o":22779,"h":22779,"l":22744.5,"c":22750.5,"v":322.408}
{"ts":1660092240000,"o":22750.5,"h":22751,"l":22721,"c":22750,"v":247.315}
{"ts":1660092300000,"o":22750,"h":22750,"l":22676,"c":22705,"v":493.821}
{"ts":1660092360000,"o":22705,"h":22756,"l":22705,"c":22742.5,"v":395.97}
{"ts":1660092420000,"o":22742.5,"h":22753,"l":22694,"c":22722.5,"v":257.535}
{"ts":1660092480000,"o":22722.5,"h":22733,"l":22716,"c":22722,"v":161.1}
{"ts":1660092540000,"o":22722,"h":22722,"l":22708,"c":22715.5,"v":224.291}
{"ts":1660092600000,"o":22715.5,"h":22750,"l":22708,"c":22750,"v":167.866}
{"ts":1660092660000,"o":22750,"h":22768.5,"l":22749.5,"c":22750,"v":173.836}
{"ts":1660092720000,"o":22750,"h":22773.5,"l":22750,"c":22763.5,"v":125.698}
{"ts":1660092780000,"o":22763.5,"h":22774.5,"l":22762,"c":22768.5,"v":88.908}
{"ts":1660092840000,"o":22768.5,"h":22774,"l":22757.5,"c":22758,"v":57.411}
{"ts":1660092900000,"o":22758,"h":22759.5,"l":22735,"c":22735,"v":94.634}
{"ts":1660092960000,"o":22735,"h":22742.5,"l":22733,"c":22740,"v":162.085}
{"ts":1660093020000,"o":22740,"h":22759.5,"l":22736.5,"c":22741.5,"v":107.15}
{"ts":1660093080000,"o":22741.5,"h":22756.5,"l":22741.5,"c":22752,"v":68.705}
{"ts":1660093140000,"o":22752,"h":22766,"l":22752,"c":22766,"v":41.751}
{"ts":1660093200000,"o":22766,"h":22781.5,"l":22752,"c":22781.5,"v":151.299}
{"ts":1660093260000,"o":22781.5,"h":22781.5,"l":22771.5,"c":22774,"v":59.149}
{"ts":1660093320000,"o":22774,"h":22778.5,"l":22762,"c":22773,"v":76.987}
{"ts":1660093380000,"o":22773,"h":22786,"l":22772,"c":22786,"v":98.783}
{"ts":1660093440000,"o":22786,"h":22811,"l":22786,"c":22811,"v":188.163}
{"ts":1660093500000,"o":22811,"h":22835.5,"l":22810.5,"c":22835.5,"v":256.749}
{"ts":1660093560000,"o":22835.5,"h":22839,"l":22821.5,"c":22831.5,"v":131.697}
{"ts":1660093620000,"o":22831.5,"h":22833,"l":22815.5,"c":22824,"v":59.105}
{"ts":1660093680000,"o":22824,"h":22824.5,"l":22815,"c":22820.5,"v":94.122}
{"ts":1660093740000,"o":22820.5,"h":22834,"l":22820.5,"c":22824.5,"v":47.58}
{"ts":1660093800000,"o":22824.5,"h":22826.5,"l":22815.5,"c":22826.5,"v":93.802}
{"ts":1660093860000,"o":22826.5,"h":22827,"l":22820,"c":22827,"v":24.893}
{"ts":1660093920000,"o":22827,"h":22833,"l":22826.5,"c":22833,"v":29.663}
{"ts":1660093980000,"o":22833,"h":22862.5,"l":22831,"c":22862.5,"v":136.16}
{"ts":1660094040000,"o":22862.5,"h":22867,"l":22850.5,"c":22860,"v":127.95}
{"ts":1660094100000,"o":22860,"h":22867,"l":22857.5,"c":22864.5,"v":90.559}
{"ts":1660094160000,"o":22864.5,"h":22865,"l":22841.5,"c":22845,"v":95.809}
{"ts":1660094220000,"o":22845,"h":22860,"l":22844.5,"c":22860,"v":74.81}
{"ts":1660094280000,"o":22860,"h":22877.5,"l":22859.5,"c":22877.5,"v":92.328}
{"ts":1660094340000,"o":22877.5,"h":22880,"l":22870.5,"c":22876.5,"v":81.473}
{"ts":1660094400000,"o":22876.5,"h":22885,"l":22872,"c":22872,"v":76.41}
{"ts":1660094460000,"o":22872,"h":22889,"l":22872,"c":22889,"v":80.182}
{"ts":1660094520000,"o":22889,"h":22889,"l":22873,"c":22873,"v":48.901}
{"ts":1660094580000,"o":22873,"h":22879.5,"l":22873,"c":22879,"v":24.515}
{"ts":1660094640000,"o":22879,"h":22906.5,"l":22879,"c":22905.5,"v":158.551}
{"ts":1660094700000,"o":22905.5,"h":22930,"l":22905.5,"c":22929.5,"v":153.385}
{"ts":1660094760000,"o":22929.5,"h":22933.5,"l":22920,"c":22920,"v":86.595}
{"ts":1660094820000,"o":22920,"h":22933.5,"l":22920,"c":22933.5,"v":72.865}
{"ts":1660094880000,"o":22933.5,"h":22933.5,"l":22914.5,"c":22915,"v":101.234}
{"ts":1660094940000,"o":22915,"h":22915,"l":22907.5,"c":22911.5,"v":119.371}
{"ts":1660095000000,"o":22911.5,"h":22911.5,"l":22884.5,"c":22889.5,"v":217.502}
{"ts":1660095060000,"o":22889.5,"h":22890,"l":22872.5,"c":22877.5,"v":119.103}
{"ts":1660095120000,"o":22877.5,"h":22878,"l":22862.5,"c":22868,"v":104.842}
{"ts":1660095180000,"o":22868,"h":22887.5,"l":22868,"c":22881,"v":59.202}
{"ts":1660095240000,"o":22881,"h":22881,"l":22871,"c":22871,"v":35.402}
{"ts":1660095300000,"o":22871,"h":22891.5,"l":22869,"c":22882.5,"v":138.325}
{"ts":1660095360000,"o":22882.5,"h":22883,"l":22882.5,"c":22883,"v":29.316}
{"ts":1660095420000,"o":22883,"h":22883,"l":22882.5,"c":22882.5,"v":18.661}
{"ts":1660095480000,"o":22882.5,"h":22883,"l":22873,"c":22873.5,"v":54.203}
{"ts":1660095540000,"o":22873.5,"h":22874,"l":22858,"c":22858,"v":99.516}
{"ts":1660095600000,"o":22858,"h":22865,"l":22858,"c":22864.5,"v":45.123}
{"ts":1660095660000,"o":22864.5,"h":22865,"l":22850,"c":22850,"v":92.311}
{"ts":1660095720000,"o":22850,"h":22850.5,"l":22828,"c":22839,"v":128.241}
{"ts":1660095780000,"o":22839,"h":22850,"l":22839,"c":22850,"v":41.636}
{"ts":1660095840000,"o":22850,"h":22850,"l":22813,"c":22816,"v":193.741}
{"ts":1660095900000,"o":22816,"h":22830.5,"l":22816,"c":22830,"v":33.116}
{"ts":1660095960000,"o":22830,"h":22865.5,"l":22830,"c":22858,"v":238.441}
{"ts":1660096020000,"o":22858,"h":22858,"l":22851.5,"c":22851.5,"v":28.738}
{"ts":1660096080000,"o":22851.5,"h":22876,"l":22851.5,"c":22866,"v":127.942}
{"ts":1660096140000,"o":22866,"h":22869.5,"l":22866,"c":22869.5,"v":41.372}
{"ts":1660096200000,"o":22869.5,"h":22874.5,"l":22865,"c":22865,"v":42.816}
{"ts":1660096260000,"o":22865,"h":22873.5,"l":22846,"c":22846.5,"v":110.227}
{"ts":1660096320000,"o":22846.5,"h":22852,"l":22845.5,"c":22848,"v":50.986}
{"ts":1660096380000,"o":22848,"h":22852,"l":22836.5,"c":22839.5,"v":38.267}
{"ts":1660096440000,"o":22839.5,"h":22852,"l":22837.5,"c":22837.5,"v":82.251}
{"ts":1660096500000,"o":22837.5,"h":22842.5,"l":22835,"c":22835,"v":31.609}
{"ts":1660096560000,"o":22835,"h":22865,"l":22835,"c":22864.5,"v":64.205}
{"ts":1660096620000,"o":22864.5,"h":22875,"l":22864.5,"c":22875,"v":53.434}
{"ts":1660096680000,"o":22875,"h":22875,"l":22873.5,"c":22873.5,"v":62.983}
{"ts":1660096740000,"o":22873.5,"h":22874,"l":22873.5,"c":22874,"v":8.562}
{"ts":1660096800000,"o":22874,"h":22887.5,"l":22868.5,"c":22887.5,"v":47.584}
{"ts":1660096860000,"o":22887.5,"h":22890,"l":22866.5,"c":22876,"v":89.86}
{"ts":1660096920000,"o":22876,"h":22893,"l":22876,"c":22889.5,"v":41.356}
{"ts":1660096980000,"o":22889.5,"h":22898.5,"l":22889,"c":22898.5,"v":37.555}
{"ts":1660097040000,"o":22898.5,"h":22900,"l":22889,"c":22889.5,"v":46.149}
{"ts":1660097100000,"o":22889.5,"h":22894,"l":22880.5,"c":22884,"v":34.049}
{"ts":1660097160000,"o":22884,"h":22884,"l":22864.5,"c":22864.5,"v":24.774}
{"ts":1660097220000,"o":22864.5,"h":22873,"l":22864.5,"c":22873,"v":13.381}
{"ts":1660097280000,"o":22873,"h":22878.5,"l":22872.5,"c":22878,"v":23.925}
{"ts":1660097340000,"o":22878,"h":22878.5,"l":22878,"c":22878.5,"v":26.054}
{"ts":1660097400000,"o":22878.5,"h":22880,"l":22858.5,"c":22858.5,"v":47.175}
{"ts":1660097460000,"o":22858.5,"h":22859,"l":22849.5,"c":22855,"v":44.913}
{"ts":1660097520000,"o":22855,"h":22860,"l":22852.5,"c":22852.5,"v":16.7}
{"ts":1660097580000,"o":22852.5,"h":22853,"l":22847.5,"c":22847.5,"v":14.386}
{"ts":1660097640000,"o":22847.5,"h":22854.5,"l":22839.5,"c":22854.5,"v":46.76}
{"ts":1660097700000,"o":22854.5,"h":22854.5,"l":22848,"c":22848.5,"v":21.291}
{"ts":1660097760000,"o":22848.5,"h":22848.5,"l":22844.5,"c":22844.5,"v":48.387}
{"ts":1660097820000,"o":22844.5,"h":22860,"l":22844.5,"c":22860,"v":34.574}
{"ts":1660097880000,"o":22860,"h":22860,"l":22845,"c":22849.5,"v":20.068}
{"ts":1660097940000,"o":22849.5,"h":22854.5,"l":22849.5,"c":22854.5,"v":15.452}
{"ts":1660098000000,"o":22854.5,"h":22854.5,"l":22854,"c":22854,"v":7.163}
{"ts":1660098060000,"o":22854,"h":22860,"l":22854,"c":22860,"v":11.964}
{"ts":1660098120000,"o":22860,"h":22860,"l":22854.5,"c":22859.5,"v":13.777}
{"ts":1660098180000,"o":22859.5,"h":22867.5,"l":22859.5,"c":22867.5,"v":34.037}
{"ts":1660098240000,"o":22867.5,"h":22867.5,"l":22856.5,"c":22856.5,"v":18.384}
{"ts":1660098300000,"o":22856.5,"h":22857,"l":22782,"c":22805,"v":577.711}
{"ts":1660098360000,"o":22805,"h":22805,"l":22746,"c":22786,"v":556.385}
{"ts":1660098420000,"o":22786,"h":22786.5,"l":22772.5,"c":22781,"v":93.376}
{"ts":1660098480000,"o":22781,"h":22816.5,"l":22780.5,"c":22816.5,"v":107.812}
{"ts":1660098540000,"o":22816.5,"h":22827.5,"l":22810,"c":22827,"v":63.71}
{"ts":1660098600000,"o":22827,"h":22830,"l":22810.5,"c":22829.5,"v":74.491}
{"ts":1660098660000,"o":22829.5,"h":22830.5,"l":22810,"c":22810,"v":43.046}
{"ts":1660098720000,"o":22810,"h":22810.5,"l":22804.5,"c":22804.5,"v":36.227}
{"ts":1660098780000,"o":22804.5,"h":22808.5,"l":22775.5,"c":22783,"v":99.018}
{"ts":1660098840000,"o":22783,"h":22787.5,"l":22773.5,"c":22776,"v":59.57}
{"ts":1660098900000,"o":22776,"h":22795.5,"l":22776,"c":22795.5,"v":132.359}
{"ts":1660098960000,"o":22795.5,"h":22795.5,"l":22785,"c":22785.5,"v":52.003}
{"ts":1660099020000,"o":22785.5,"h":22804,"l":22785,"c":22795,"v":53.037}
{"ts":1660099080000,"o":22795,"h":22807.5,"l":22792,"c":22807.5,"v":35.635}
{"ts":1660099140000,"o":22807.5,"h":22809,"l":22793,"c":22799,"v":34.526}
{"ts":1660099200000,"o":22799,"h":22800,"l":22789,"c":22798.5,"v":47.203}
{"ts":1660099260000,"o":22798.5,"h":22819,"l":22796.5,"c":22815,"v":48.454}
{"ts":1660099320000,"o":22815,"h":22824,"l":22810,"c":22824,"v":68.536}
{"ts":1660099380000,"o":22824,"h":22846.5,"l":22823.5,"c":22840.5,"v":105.505}
{"ts":1660099440000,"o":22840.5,"h":22844,"l":22830,"c":22834.5,"v":54.429}
{"ts":1660099500000,"o":22834.5,"h":22860,"l":22834.5,"c":22860,"v":69.443}
{"ts":1660099560000,"o":22860,"h":22860,"l":22852.5,"c":22854.5,"v":26.14}
{"ts":1660099620000,"o":22854.5,"h":22855,"l":22847.5,"c":22847.5,"v":32.992}
{"ts":1660099680000,"o":22847.5,"h":22849.5,"l":22842.5,"c":22849.5,"v":18.625}
{"ts":1660099740000,"o":22849.5,"h":22852,"l":22849,"c":22849,"v":22.199}
{"ts":1660099800000,"o":22849,"h":22855,"l":22846,"c":22855,"v":20.932}
{"ts":1660099860000,"o":22855,"h":22855.5,"l":22850,"c":22852,"v":6.053}
{"ts":1660099920000,"o":22852,"h":22852,"l":22844,"c":22849.5,"v":15.793}
{"ts":1660099980000,"o":22849.5,"h":22856.5,"l":22849.5,"c":22856.5,"v":17.233}
{"ts":1660100040000,"o":22856.5,"h":22880,"l":22856.5,"c":22880,"v":122.39}
{"ts":1660100100000,"o":22880,"h":22880,"l":22868,"c":22868.5,"v":85.761}
{"ts":1660100160000,"o":22868.5,"h":22905.5,"l":22868,"c":22905,"v":191.29}
{"ts":1660100220000,"o":22905,"h":22912,"l":22891.5,"c":22896.5,"v":62.526}
{"ts":1660100280000,"o":22896.5,"h":22906.5,"l":22895.5,"c":22906.5,"v":104.531}
{"ts":1660100340000,"o":22906.5,"h":22906.5,"l":22892,"c":22900.5,"v":106.112}
{"ts":1660100400000,"o":22900.5,"h":22900.5,"l":22894,"c":22894,"v":43.004}
{"ts":1660100460000,"o":22894,"h":22904,"l":22891,"c":22904,"v":58.295}
{"ts":1660100520000,"o":22904,"h":22930,"l":22903.5,"c":22919.5,"v":123.82}
{"ts":1660100580000,"o":22919.5,"h":22920,"l":22909.5,"c":22914,"v":41.336}
{"ts":1660100640000,"o":22914,"h":22914,"l":22903.5,"c":22906.5,"v":37.135}
{"ts":1660100700000,"o":22906.5,"h":22908.5,"l":22893.5,"c":22893.5,"v":96.666}
{"ts":1660100760000,"o":22893.5,"h":22895,"l":22876,"c":22885,"v":116.921}
{"ts":1660100820000,"o":22885,"h":22888,"l":22876.5,"c":22888,"v":35.003}
{"ts":1660100880000,"o":22888,"h":22888,"l":22860.5,"c":22874.5,"v":94.47}
{"ts":1660100940000,"o":22874.5,"h":22877.5,"l":22868,"c":22877.5,"v":34.676}
{"ts":1660101000000,"o":22877.5,"h":22877.5,"l":22865,"c":22865,"v":42.85}
{"ts":1660101060000,"o":22865,"h":22885,"l":22865,"c":22873,"v":28.27}
{"ts":1660101120000,"o":22873,"h":22873.5,"l":22867.5,"c":22873.5,"v":10.633}
{"ts":1660101180000,"o":22873.5,"h":22873.5,"l":22861,"c":22862.5,"v":33.569}
{"ts":1660101240000,"o":22862.5,"h":22880,"l":22862.5,"c":22873.5,"v":67.709}
{"ts":1660101300000,"o":22873.5,"h":22902.5,"l":22867.5,"c":22893,"v":55.453}
{"ts":1660101360000,"o":22893,"h":22908.5,"l":22893,"c":22904,"v":71.207}
{"ts":1660101420000,"o":22904,"h":22904,"l":22895.5,"c":22896,"v":44.883}
{"ts":1660101480000,"o":22896,"h":22896,"l":22888.5,"c":22895,"v":11.267}
{"ts":1660101540000,"o":22895,"h":22904,"l":22895,"c":22904,"v":16.029}
{"ts":1660101600000,"o":22904,"h":22904,"l":22889.5,"c":22896,"v":14.007}
{"ts":1660101660000,"o":22896,"h":22896,"l":22881,"c":22881.5,"v":19.618}
{"ts":1660101720000,"o":22881.5,"h":22881.5,"l":22881,"c":22881.5,"v":13.711}
{"ts":1660101780000,"o":22881.5,"h":22890,"l":22871,"c":22871,"v":34.971}
{"ts":1660101840000,"o":22871,"h":22871.5,"l":22862.5,"c":22868,"v":36.06}
{"ts":1660101900000,"o":22868,"h":22878.5,"l":22865.5,"c":22876.5,"v":22.377}
{"ts":1660101960000,"o":22876.5,"h":22885.5,"l":22876,"c":22885.5,"v":5.868}
{"ts":1660102020000,"o":22885.5,"h":22889,"l":22879,"c":22885,"v":14.51}
{"ts":1660102080000,"o":22885,"h":22885.5,"l":22876,"c":22876,"v":15.83}
{"ts":1660102140000,"o":22876,"h":22887.5,"l":22876,"c":22887.5,"v":11.86}
{"ts":1660102200000,"o":22887.5,"h":22887.5,"l":22869.5,"c":22875,"v":30.736}
{"ts":1660102260000,"o":22875,"h":22879,"l":22874.5,"c":22878.5,"v":22.586}
{"ts":1660102320000,"o":22878.5,"h":22893.5,"l":22878.5,"c":22893.5,"v":23.746}
{"ts":1660102380000,"o":22893.5,"h":22899.5,"l":22891,"c":22899.5,"v":15.68}
{"ts":1660102440000,"o":22899.5,"h":22899.5,"l":22892,"c":22892.5,"v":18.475}
{"ts":1660102500000,"o":22892.5,"h":22899.5,"l":22892,"c":22899.5,"v":27.16}
{"ts":1660102560000,"o":22899.5,"h":22899.5,"l":22895,"c":22895.5,"v":33.447}
{"ts":1660102620000,"o":22895.5,"h":22895.5,"l":22888.5,"c":22889,"v":14.584}
{"ts":1660102680000,"o":22889,"h":22890,"l":22874.5,"c":22874.5,"v":47.498}
{"ts":1660102740000,"o":22874.5,"h":22875,"l":22852.5,"c":22868,"v":92.777}
{"ts":1660102800000,"o":22868,"h":22868,"l":22861,"c":22866,"v":21.073}
{"ts":1660102860000,"o":22866,"h":22866,"l":22851,"c":22860.5,"v":36.276}
{"ts":1660102920000,"o":22860.5,"h":22869.5,"l":22860,"c":22869,"v":30.157}
{"ts":1660102980000,"o":22869,"h":22880.5,"l":22869,"c":22880,"v":63.817}
{"ts":1660103040000,"o":22880,"h":22880.5,"l":22873.5,"c":22873.5,"v":17.243}
{"ts":1660103100000,"o":22873.5,"h":22883,"l":22873.5,"c":22882.5,"v":15.993}
{"ts":1660103160000,"o":22882.5,"h":22883,"l":22880,"c":22880.5,"v":11.356}
{"ts":1660103220000,"o":22880.5,"h":22888,"l":22880,"c":22888,"v":13.295}
{"ts":1660103280000,"o":22888,"h":22890,"l":22883,"c":22890,"v":10.17}
{"ts":1660103340000,"o":22890,"h":22890,"l":22873.5,"c":22874,"v":18.292}
{"ts":1660103400000,"o":22874,"h":22874,"l":22857,"c":22857.5,"v":17.647}
{"ts":1660103460000,"o":22857.5,"h":22866.5,"l":22857,"c":22866,"v":18.383}
{"ts":1660103520000,"o":22866,"h":22884.5,"l":22866,"c":22872,"v":39.371}
{"ts":1660103580000,"o":22872,"h":22878.5,"l":22868,"c":22870,"v":16.488}
{"ts":1660103640000,"o":22870,"h":22884,"l":22869.5,"c":22881,"v":17.914}
{"ts":1660103700000,"o":22881,"h":22881,"l":22871.5,"c":22874.5,"v":10.288}
{"ts":1660103760000,"o":22874.5,"h":22874.5,"l":22868,"c":22868.5,"v":6.302}
{"ts":1660103820000,"o":22868.5,"h":22868.5,"l":22868,"c":22868,"v":18.388}
{"ts":1660103880000,"o":22868,"h":22868.5,"l":22857,"c":22857,"v":9.059}
{"ts":1660103940000,"o":22857,"h":22857.5,"l":22841,"c":22847,"v":70.949}
{"ts":1660104000000,"o":22847,"h":22850,"l":22847,"c":22847.5,"v":37.182}
{"ts":1660104060000,"o":22847.5,"h":22863.5,"l":22847.5,"c":22863,"v":33.091}
{"ts":1660104120000,"o":22863,"h":22863,"l":22861,"c":22861.5,"v":21.629}
{"ts":1660104180000,"o":22861.5,"h":22863,"l":22843,"c":22860,"v":65.715}
{"ts":1660104240000,"o":22860,"h":22874,"l":22860,"c":22873.5,"v":28.141}
{"ts":1660104300000,"o":22873.5,"h":22880.5,"l":22873.5,"c":22875.5,"v":35.992}
{"ts":1660104360000,"o":22875.5,"h":22882.5,"l":22875,"c":22882,"v":48.707}
{"ts":1660104420000,"o":22882,"h":22886.5,"l":22867,"c":22867,"v":42.366}
{"ts":1660104480000,"o":22867,"h":22871.5,"l":22861.5,"c":22871.5,"v":68.654}
{"ts":1660104540000,"o":22871.5,"h":22871.5,"l":22862,"c":22862,"v":10.045}
{"ts":1660104600000,"o":22862,"h":22869.5,"l":22861,"c":22867.5,"v":23.226}
{"ts":1660104660000,"o":22867.5,"h":22867.5,"l":22867,"c":22867,"v":10.781}
{"ts":1660104720000,"o":22867,"h":22868.5,"l":22861,"c":22861.5,"v":67.754}
{"ts":1660104780000,"o":22861.5,"h":22868,"l":22861.5,"c":22866,"v":9.601}
{"ts":1660104840000,"o":22866,"h":22876,"l":22866,"c":22875.5,"v":28.385}
{"ts":1660104900000,"o":22875.5,"h":22876,"l":22874.5,"c":22875,"v":22.37}
{"ts":1660104960000,"o":22875,"h":22884.5,"l":22874.5,"c":22882,"v":19.067}
{"ts":1660105020000,"o":22882,"h":22889,"l":22881.5,"c":22888.5,"v":48.458}
{"ts":1660105080000,"o":22888.5,"h":22895.5,"l":22888.5,"c":22895,"v":69}
{"ts":1660105140000,"o":22895,"h":22895,"l":22894.5,"c":22894.5,"v":12.191}
{"ts":1660105200000,"o":22894.5,"h":22907,"l":22894.5,"c":22898,"v":108.651}
{"ts":1660105260000,"o":22898,"h":22904,"l":22897,"c":22904,"v":44.685}
{"ts":1660105320000,"o":22904,"h":22904.5,"l":22896,"c":22898.5,"v":20.231}
{"ts":1660105380000,"o":22898.5,"h":22911,"l":22898.5,"c":22910.5,"v":37.612}
{"ts":1660105440000,"o":22910.5,"h":22911,"l":22903.5,"c":22906,"v":20.365}
{"ts":1660105500000,"o":22906,"h":22906.5,"l":22903,"c":22903,"v":30.921}
{"ts":1660105560000,"o":22903,"h":22905,"l":22903,"c":22905,"v":22.145}
{"ts":1660105620000,"o":22905,"h":22905,"l":22897,"c":22901,"v":18.091}
{"ts":1660105680000,"o":22901,"h":22901,"l":22890.5,"c":22899,"v":61.307}
{"ts":1660105740000,"o":22899,"h":22899.5,"l":22885,"c":22889,"v":18.921}
{"ts":1660105800000,"o":22889,"h":22902.5,"l":22888.5,"c":22902.5,"v":14.534}
{"ts":1660105860000,"o":22902.5,"h":22907,"l":22902.5,"c":22906.5,"v":58.643}
{"ts":1660105920000,"o":22906.5,"h":22915,"l":22906.5,"c":22914.5,"v":36.048}
{"ts":1660105980000,"o":22914.5,"h":22916.5,"l":22914.5,"c":22916,"v":46.859}
{"ts":1660106040000,"o":22916,"h":22921.5,"l":22916,"c":22921,"v":68.816}
{"ts":1660106100000,"o":22921,"h":22947.5,"l":22921,"c":22930,"v":227.25}
{"ts":1660106160000,"o":22930,"h":22930.5,"l":22917,"c":22924,"v":59.217}
{"ts":1660106220000,"o":22924,"h":22924,"l":22908,"c":22908,"v":122.337}
{"ts":1660106280000,"o":22908,"h":22922.5,"l":22900,"c":22922.5,"v":55.092}
{"ts":1660106340000,"o":22922.5,"h":22926.5,"l":22915,"c":22921.5,"v":26.693}
{"ts":1660106400000,"o":22921.5,"h":22932.5,"l":22921,"c":22930,"v":33.86}
{"ts":1660106460000,"o":22930,"h":22930.5,"l":22920.5,"c":22920.5,"v":45.378}
{"ts":1660106520000,"o":22920.5,"h":22943,"l":22918,"c":22943,"v":57.639}
{"ts":1660106580000,"o":22943,"h":22944,"l":22938,"c":22944,"v":42.445}
{"ts":1660106640000,"o":22944,"h":22970,"l":22943.5,"c":22960.5,"v":239.382}
{"ts":1660106700000,"o":22960.5,"h":22981,"l":22956,"c":22969,"v":164.944}
{"ts":1660106760000,"o":22969,"h":22989,"l":22968.5,"c":22983.5,"v":241.386}
{"ts":1660106820000,"o":22983.5,"h":22984,"l":22969.5,"c":22969.5,"v":61.375}
{"ts":1660106880000,"o":22969.5,"h":22970,"l":22951,"c":22955,"v":107.688}
{"ts":1660106940000,"o":22955,"h":22955.5,"l":22939,"c":22939,"v":60.376}
{"ts":1660107000000,"o":22939,"h":22947.5,"l":22936,"c":22947,"v":55.332}
{"ts":1660107060000,"o":22947,"h":22947.5,"l":22935,"c":22939.5,"v":33.877}
{"ts":1660107120000,"o":22939.5,"h":22945.5,"l":22939.5,"c":22940.5,"v":16.078}
{"ts":1660107180000,"o":22940.5,"h":22941,"l":22928,"c":22940.5,"v":52.223}
{"ts":1660107240000,"o":22940.5,"h":22950,"l":22938.5,"c":22939,"v":32.12}
{"ts":1660107300000,"o":22939,"h":22941,"l":22938.5,"c":22940.5,"v":8.755}
{"ts":1660107360000,"o":22940.5,"h":22941,"l":22909.5,"c":22918.5,"v":97.085}
{"ts":1660107420000,"o":22918.5,"h":22918.5,"l":22905,"c":22917,"v":46.148}
{"ts":1660107480000,"o":22917,"h":22924.5,"l":22911,"c":22924.5,"v":38.106}
{"ts":1660107540000,"o":22924.5,"h":22933.5,"l":22924.5,"c":22933,"v":18.389}
{"ts":1660107600000,"o":22933,"h":22933.5,"l":22933,"c":22933,"v":14.49}
{"ts":1660107660000,"o":22933,"h":22940,"l":22933,"c":22940,"v":20.255}
{"ts":1660107720000,"o":22940,"h":22946.5,"l":22931.5,"c":22946.5,"v":25.38}
{"ts":1660107780000,"o":22946.5,"h":22946.5,"l":22936.5,"c":22936.5,"v":17.774}
{"ts":1660107840000,"o":22936.5,"h":22943.5,"l":22936.5,"c":22941.5,"v":14.947}
{"ts":1660107900000,"o":22941.5,"h":22946,"l":22936.5,"c":22946,"v":16.962}
{"ts":1660107960000,"o":22946,"h":22946,"l":22940.5,"c":22940.5,"v":20.01}
{"ts":1660108020000,"o":22940.5,"h":22945,"l":22940.5,"c":22943.5,"v":51.526}
{"ts":1660108080000,"o":22943.5,"h":22944,"l":22943.5,"c":22944,"v":40.738}
{"ts":1660108140000,"o":22944,"h":22944,"l":22942,"c":22942,"v":26.809}
{"ts":1660108200000,"o":22942,"h":22946,"l":22942,"c":22945.5,"v":15.419}
{"ts":1660108260000,"o":22945.5,"h":22946,"l":22945.5,"c":22945.5,"v":11.499}
{"ts":1660108320000,"o":22945.5,"h":22946,"l":22940,"c":22940,"v":29.289}
{"ts":1660108380000,"o":22940,"h":22940.5,"l":22934,"c":22934,"v":24.413}
{"ts":1660108440000,"o":22934,"h":22934.5,"l":22931,"c":22932.5,"v":47.977}
{"ts":1660108500000,"o":22932.5,"h":22942,"l":22932,"c":22941.5,"v":25.639}
{"ts":1660108560000,"o":22941.5,"h":22949.5,"l":22931,"c":22933.5,"v":48.469}
{"ts":1660108620000,"o":22933.5,"h":22933.5,"l":22929,"c":22929.5,"v":32.351}
{"ts":1660108680000,"o":22929.5,"h":22929.5,"l":22924.5,"c":22926.5,"v":63.211}
{"ts":1660108740000,"o":22926.5,"h":22927,"l":22923.5,"c":22923.5,"v":34.414}
{"ts":1660108800000,"o":22923.5,"h":22936,"l":22923.5,"c":22935.5,"v":34.891}
{"ts":1660108860000,"o":22935.5,"h":22936,"l":22927.5,"c":22932.5,"v":13.916}
{"ts":1660108920000,"o":22932.5,"h":22932.5,"l":22931,"c":22931.5,"v":18.731}
{"ts":1660108980000,"o":22931.5,"h":22931.5,"l":22921.5,"c":22922,"v":34.449}
{"ts":1660109040000,"o":22922,"h":22922,"l":22907.5,"c":22908,"v":52.122}
{"ts":1660109100000,"o":22908,"h":22908,"l":22907.5,"c":22908,"v":16.79}
{"ts":1660109160000,"o":22908,"h":22917,"l":22907.5,"c":22914.5,"v":46.336}
{"ts":1660109220000,"o":22914.5,"h":22921,"l":22914.5,"c":22921,"v":24.993}
{"ts":1660109280000,"o":22921,"h":22923.5,"l":22920.5,"c":22923,"v":22.263}
{"ts":1660109340000,"o":22923,"h":22923.5,"l":22916.5,"c":22917,"v":11.061}
{"ts":1660109400000,"o":22917,"h":22919,"l":22911,"c":22919,"v":59.966}
{"ts":1660109460000,"o":22919,"h":22928.5,"l":22918.5,"c":22928.5,"v":25.044}
{"ts":1660109520000,"o":22928.5,"h":22928.5,"l":22920.5,"c":22920.5,"v":15.451}
{"ts":1660109580000,"o":22920.5,"h":22921,"l":22918,"c":22918.5,"v":15.22}
{"ts":1660109640000,"o":22918.5,"h":22918.5,"l":22918,"c":22918.5,"v":12.308}
{"ts":1660109700000,"o":22918.5,"h":22918.5,"l":22893,"c":22896,"v":97.576}
{"ts":1660109760000,"o":22896,"h":22909.5,"l":22896,"c":22907.5,"v":39.958}
{"ts":1660109820000,"o":22907.5,"h":22907.5,"l":22905,"c":22905,"v":21.129}
{"ts":1660109880000,"o":22905,"h":22908,"l":22904.5,"c":22908,"v":13.993}
{"ts":1660109940000,"o":22908,"h":22908,"l":22907,"c":22907.5,"v":23.291}
{"ts":1660110000000,"o":22907.5,"h":22907.5,"l":22879,"c":22884.5,"v":214.751}
{"ts":1660110060000,"o":22884.5,"h":22895,"l":22884.5,"c":22886.5,"v":32.539}
{"ts":1660110120000,"o":22886.5,"h":22888,"l":22886.5,"c":22887.5,"v":16.214}
{"ts":1660110180000,"o":22887.5,"h":22888,"l":22887.5,"c":22887.5,"v":13.202}
{"ts":1660110240000,"o":22887.5,"h":22888,"l":22887.5,"c":22888,"v":10.678}
{"ts":1660110300000,"o":22888,"h":22888,"l":22879,"c":22879,"v":71.454}
{"ts":1660110360000,"o":22879,"h":22879.5,"l":22876,"c":22876,"v":43.829}
{"ts":1660110420000,"o":22876,"h":22887,"l":22876,"c":22880,"v":47.786}
{"ts":1660110480000,"o":22880,"h":22888,"l":22880,"c":22887.5,"v":25.484}
{"ts":1660110540000,"o":22887.5,"h":22888,"l":22887.5,"c":22888,"v":27.788}
{"ts":1660110600000,"o":22888,"h":22888.5,"l":22882,"c":22882,"v":24.432}
{"ts":1660110660000,"o":22882,"h":22895,"l":22873,"c":22895,"v":80.045}
{"ts":1660110720000,"o":22895,"h":22900,"l":22894.5,"c":22897.5,"v":60.496}
{"ts":1660110780000,"o":22897.5,"h":22898,"l":22896,"c":22898,"v":21.763}
{"ts":1660110840000,"o":22898,"h":22898.5,"l":22897.5,"c":22898,"v":18.625}
{"ts":1660110900000,"o":22898,"h":22898.5,"l":22888.5,"c":22889,"v":38.027}
{"ts":1660110960000,"o":22889,"h":22899.5,"l":22888.5,"c":22899,"v":13.462}
{"ts":1660111020000,"o":22899,"h":22900,"l":22899,"c":22899,"v":11.649}
{"ts":1660111080000,"o":22899,"h":22899.5,"l":22899,"c":22899.5,"v":21.384}
{"ts":1660111140000,"o":22899.5,"h":22902,"l":22890,"c":22890,"v":26.203}
{"ts":1660111200000,"o":22890,"h":22890.5,"l":22880,"c":22884.5,"v":39.544}
{"ts":1660111260000,"o":22884.5,"h":22889,"l":22884,"c":22889,"v":20.808}
{"ts":1660111320000,"o":22889,"h":22897,"l":22885.5,"c":22893,"v":24.226}
{"ts":1660111380000,"o":22893,"h":22897,"l":22867,"c":22867,"v":91.347}
{"ts":1660111440000,"o":22867,"h":22875.5,"l":22861.5,"c":22866,"v":61.642}
{"ts":1660111500000,"o":22866,"h":22875,"l":22865.5,"c":22874.5,"v":41.4}
{"ts":1660111560000,"o":22874.5,"h":22877,"l":22874.5,"c":22877,"v":15.817}
{"ts":1660111620000,"o":22877,"h":22877.5,"l":22876.5,"c":22877,"v":27.238}
{"ts":1660111680000,"o":22877,"h":22877.5,"l":22870.5,"c":22870.5,"v":24.905}
{"ts":1660111740000,"o":22870.5,"h":22876,"l":22846.5,"c":22853.5,"v":137.526}
{"ts":1660111800000,"o":22853.5,"h":22860.5,"l":22853.5,"c":22856.5,"v":55.562}
{"ts":1660111860000,"o":22856.5,"h":22869.5,"l":22856,"c":22869,"v":48.477}
{"ts":1660111920000,"o":22869,"h":22869.5,"l":22852.5,"c":22856.5,"v":42.327}
{"ts":1660111980000,"o":22856.5,"h":22861,"l":22851,"c":22851,"v":45.838}
{"ts":1660112040000,"o":22851,"h":22854.5,"l":22845.5,"c":22854,"v":43.792}
{"ts":1660112100000,"o":22854,"h":22854.5,"l":22835,"c":22835.5,"v":124.481}
{"ts":1660112160000,"o":22835.5,"h":22837,"l":22835,"c":22836.5,"v":61.651}
{"ts":1660112220000,"o":22836.5,"h":22837,"l":22835,"c":22835,"v":169.559}
{"ts":1660112280000,"o":22835,"h":22835.5,"l":22835,"c":22835,"v":116.843}
{"ts":1660112340000,"o":22835,"h":22856,"l":22835,"c":22856,"v":65.341}
{"ts":1660112400000,"o":22856,"h":22856,"l":22847,"c":22847.5,"v":41.352}
{"ts":1660112460000,"o":22847.5,"h":22850,"l":22847,"c":22850,"v":9.993}
{"ts":1660112520000,"o":22850,"h":22865.5,"l":22849.5,"c":22865,"v":62.405}
{"ts":1660112580000,"o":22865,"h":22882.5,"l":22865,"c":22873,"v":57.158}
{"ts":1660112640000,"o":22873,"h":22882.5,"l":22873,"c":22882.5,"v":27.239}
{"ts":1660112700000,"o":22882.5,"h":22882.5,"l":22881.5,"c":22882,"v":18.693}
{"ts":1660112760000,"o":22882,"h":22887.5,"l":22881.5,"c":22887,"v":38.753}
{"ts":1660112820000,"o":22887,"h":22888.5,"l":22886.5,"c":22888,"v":17.74}
{"ts":1660112880000,"o":22888,"h":22888,"l":22870.5,"c":22870.5,"v":16.899}
{"ts":1660112940000,"o":22870.5,"h":22873.5,"l":22865.5,"c":22873,"v":23.61}
{"ts":1660113000000,"o":22873,"h":22879,"l":22872,"c":22879,"v":38.107}
{"ts":1660113060000,"o":22879,"h":22879,"l":22878,"c":22878,"v":13.136}
{"ts":1660113120000,"o":22878,"h":22878.5,"l":22861.5,"c":22865,"v":21.825}
{"ts":1660113180000,"o":22865,"h":22865,"l":22847,"c":22847,"v":30.996}
{"ts":1660113240000,"o":22847,"h":22856.5,"l":22847,"c":22854,"v":27.323}
{"ts":1660113300000,"o":22854,"h":22878,"l":22853,"c":22877.5,"v":23.25}
{"ts":1660113360000,"o":22877.5,"h":22880.5,"l":22877.5,"c":22880,"v":26.96}
{"ts":1660113420000,"o":22880,"h":22887,"l":22880,"c":22887,"v":16.726}
{"ts":1660113480000,"o":22887,"h":22887.5,"l":22884,"c":22886,"v":14.197}
{"ts":1660113540000,"o":22886,"h":22912,"l":22886,"c":22908.5,"v":329.144}
{"ts":1660113600000,"o":22908.5,"h":22909,"l":22904.5,"c":22905,"v":46.08}
{"ts":1660113660000,"o":22905,"h":22905.5,"l":22897.5,"c":22903,"v":59.848}
{"ts":1660113720000,"o":22903,"h":22903.5,"l":22900,"c":22901,"v":27.299}
{"ts":1660113780000,"o":22901,"h":22902,"l":22900.5,"c":22902,"v":9.298}
{"ts":1660113840000,"o":22902,"h":22908.5,"l":22901.5,"c":22907,"v":31.023}
{"ts":1660113900000,"o":22907,"h":22915,"l":22906.5,"c":22914.5,"v":51.235}
{"ts":1660113960000,"o":22914.5,"h":22919,"l":22914.5,"c":22918.5,"v":63.037}
{"ts":1660114020000,"o":22918.5,"h":22929.5,"l":22918.5,"c":22929.5,"v":78.084}
{"ts":1660114080000,"o":22929.5,"h":22940,"l":22929,"c":22937.5,"v":72.184}
{"ts":1660114140000,"o":22937.5,"h":22943,"l":22937.5,"c":22943,"v":49.179}
{"ts":1660114200000,"o":22943,"h":22943,"l":22936,"c":22936.5,"v":69.218}
{"ts":1660114260000,"o":22936.5,"h":22936.5,"l":22925.5,"c":22926,"v":42.772}
{"ts":1660114320000,"o":22926,"h":22928,"l":22924.5,"c":22927.5,"v":31.397}
{"ts":1660114380000,"o":22927.5,"h":22930,"l":22927.5,"c":22929.5,"v":26.444}
{"ts":1660114440000,"o":22929.5,"h":22930,"l":22927,"c":22927.5,"v":22.756}
{"ts":1660114500000,"o":22927.5,"h":22927.5,"l":22925,"c":22925,"v":26.379}
{"ts":1660114560000,"o":22925,"h":22926,"l":22921,"c":22926,"v":32.715}
{"ts":1660114620000,"o":22926,"h":22935,"l":22925.5,"c":22930,"v":128.954}
{"ts":1660114680000,"o":22930,"h":22936,"l":22930,"c":22936,"v":23.521}
{"ts":1660114740000,"o":22936,"h":22936,"l":22924.5,"c":22924.5,"v":20.656}
{"ts":1660114800000,"o":22924.5,"h":22927.5,"l":22919,"c":22925,"v":60.363}
{"ts":1660114860000,"o":22925,"h":22925,"l":22923,"c":22923.5,"v":19.139}
{"ts":1660114920000,"o":22923.5,"h":22945,"l":22923,"c":22945,"v":120.977}
{"ts":1660114980000,"o":22945,"h":22945,"l":22930.5,"c":22931.5,"v":30.69}
{"ts":1660115040000,"o":22931.5,"h":22936,"l":22931,"c":22932,"v":16.46}
{"ts":1660115100000,"o":22932,"h":22954.5,"l":22932,"c":22951.5,"v":69.549}
{"ts":1660115160000,"o":22951.5,"h":22951.5,"l":22949,"c":22949,"v":35.472}
{"ts":1660115220000,"o":22949,"h":22949.5,"l":22937,"c":22937.5,"v":52.414}
{"ts":1660115280000,"o":22937.5,"h":22937.5,"l":22920,"c":22920,"v":61.448}
{"ts":1660115340000,"o":22920,"h":22931.5,"l":22920,"c":22929,"v":31.689}
{"ts":1660115400000,"o":22929,"h":22932.5,"l":22922,"c":22924,"v":57.791}
{"ts":1660115460000,"o":22924,"h":22924.5,"l":22923,"c":22923,"v":19.721}
{"ts":1660115520000,"o":22923,"h":22934,"l":22923,"c":22933.5,"v":22.163}
{"ts":1660115580000,"o":22933.5,"h":22940,"l":22930,"c":22935,"v":37.07}
{"ts":1660115640000,"o":22935,"h":22960,"l":22934.5,"c":22952,"v":117.402}
{"ts":1660115700000,"o":22952,"h":22959,"l":22952,"c":22955.5,"v":72.214}
{"ts":1660115760000,"o":22955.5,"h":22956,"l":22945.5,"c":22950.5,"v":35.438}
{"ts":1660115820000,"o":22950.5,"h":22950.5,"l":22946,"c":22946,"v":14.324}
{"ts":1660115880000,"o":22946,"h":22946.5,"l":22938,"c":22940,"v":23.958}
{"ts":1660115940000,"o":22940,"h":22940.5,"l":22937.5,"c":22940,"v":19.288}
{"ts":1660116000000,"o":22940,"h":22952,"l":22939.5,"c":22951.5,"v":38.789}
{"ts":1660116060000,"o":22951.5,"h":22952,"l":22947,"c":22947.5,"v":7.875}
{"ts":1660116120000,"o":22947.5,"h":22948,"l":22942,"c":22942,"v":99.325}
{"ts":1660116180000,"o":22942,"h":22942.5,"l":22942,"c":22942.5,"v":12.277}
{"ts":1660116240000,"o":22942.5,"h":22942.5,"l":22942,"c":22942.5,"v":9.273}
{"ts":1660116300000,"o":22942.5,"h":22942.5,"l":22941,"c":22942,"v":46.372}
{"ts":1660116360000,"o":22942,"h":22942.5,"l":22942,"c":22942.5,"v":4.558}
{"ts":1660116420000,"o":22942.5,"h":22951.5,"l":22942,"c":22951.5,"v":14.593}
{"ts":1660116480000,"o":22951.5,"h":22952,"l":22949.5,"c":22950,"v":11.014}
{"ts":1660116540000,"o":22950,"h":22951.5,"l":22944,"c":22944.5,"v":19.833}
{"ts":1660116600000,"o":22944.5,"h":22959.5,"l":22944,"c":22957.5,"v":36.279}
{"ts":1660116660000,"o":22957.5,"h":22957.5,"l":22955,"c":22955,"v":46.144}
{"ts":1660116720000,"o":22955,"h":22955.5,"l":22946.5,"c":22946.5,"v":27.358}
{"ts":1660116780000,"o":22946.5,"h":22954.5,"l":22946.5,"c":22953,"v":35.96}
{"ts":1660116840000,"o":22953,"h":22966,"l":22950,"c":22965.5,"v":69.284}
{"ts":1660116900000,"o":22965.5,"h":22979.5,"l":22965.5,"c":22979.5,"v":111.837}
{"ts":1660116960000,"o":22979.5,"h":22980,"l":22968,"c":22979.5,"v":107.906}
{"ts":1660117020000,"o":22979.5,"h":22983,"l":22975,"c":22982.5,"v":176.906}
{"ts":1660117080000,"o":22982.5,"h":22983,"l":22974,"c":22980.5,"v":80.69}
{"ts":1660117140000,"o":22980.5,"h":22980.5,"l":22961,"c":22967,"v":68.748}
{"ts":1660117200000,"o":22967,"h":22967,"l":22966.5,"c":22967,"v":52.306}
{"ts":1660117260000,"o":22967,"h":22973.5,"l":22966.5,"c":22970,"v":34.346}
{"ts":1660117320000,"o":22970,"h":22973,"l":22970,"c":22973,"v":24.802}
{"ts":1660117380000,"o":22973,"h":22975,"l":22972.5,"c":22974.5,"v":33.042}
{"ts":1660117440000,"o":22974.5,"h":22980,"l":22974.5,"c":22979.5,"v":44.734}
{"ts":1660117500000,"o":22979.5,"h":22985,"l":22979.5,"c":22985,"v":37.952}
{"ts":1660117560000,"o":22985,"h":22985.5,"l":22970,"c":22972.5,"v":48.912}
{"ts":1660117620000,"o":22972.5,"h":22974.5,"l":22972.5,"c":22974,"v":39.39}
{"ts":1660117680000,"o":22974,"h":22974.5,"l":22973.5,"c":22974,"v":20.271}
{"ts":1660117740000,"o":22974,"h":22982.5,"l":22973.5,"c":22982.5,"v":62.527}
{"ts":1660117800000,"o":22982.5,"h":22990,"l":22982,"c":22983,"v":113.12}
{"ts":1660117860000,"o":22983,"h":22983.5,"l":22960,"c":22978,"v":198.491}
{"ts":1660117920000,"o":22978,"h":22984,"l":22978,"c":22983,"v":44.76}
{"ts":1660117980000,"o":22983,"h":22983.5,"l":22983,"c":22983.5,"v":19.182}
{"ts":1660118040000,"o":22983.5,"h":22983.5,"l":22972.5,"c":22973,"v":56.582}
{"ts":1660118100000,"o":22973,"h":22973.5,"l":22945,"c":22945.5,"v":164.047}
{"ts":1660118160000,"o":22945.5,"h":22954,"l":22938.5,"c":22938.5,"v":145.531}
{"ts":1660118220000,"o":22938.5,"h":22939,"l":22910.5,"c":22916.5,"v":202.118}
{"ts":1660118280000,"o":22916.5,"h":22930,"l":22916.5,"c":22929.5,"v":67.387}
{"ts":1660118340000,"o":22929.5,"h":22950,"l":22929.5,"c":22950,"v":44.494}
{"ts":1660118400000,"o":22950,"h":22961,"l":22949.5,"c":22961,"v":61.646}
{"ts":1660118460000,"o":22961,"h":22963.5,"l":22958,"c":22961,"v":40.661}
{"ts":1660118520000,"o":22961,"h":22979,"l":22961,"c":22979,"v":74.479}
{"ts":1660118580000,"o":22979,"h":22980,"l":22978.5,"c":22979,"v":37.009}
{"ts":1660118640000,"o":22979,"h":22979,"l":22970,"c":22970.5,"v":46.683}
{"ts":1660118700000,"o":22970.5,"h":22978.5,"l":22970,"c":22978,"v":50.214}
{"ts":1660118760000,"o":22978,"h":22982,"l":22978,"c":22982,"v":21.009}
{"ts":1660118820000,"o":22982,"h":22982,"l":22979.5,"c":22979.5,"v":50.902}
{"ts":1660118880000,"o":22979.5,"h":22980,"l":22963.5,"c":22977.5,"v":38.678}
{"ts":1660118940000,"o":22977.5,"h":22977.5,"l":22959.5,"c":22960,"v":33.118}
{"ts":1660119000000,"o":22960,"h":22969.5,"l":22954.5,"c":22969,"v":62.349}
{"ts":1660119060000,"o":22969,"h":22969.5,"l":22953.5,"c":22956.5,"v":46.82}
{"ts":1660119120000,"o":22956.5,"h":22967,"l":22956.5,"c":22963,"v":25.842}
{"ts":1660119180000,"o":22963,"h":22969.5,"l":22962.5,"c":22969.5,"v":13.817}
{"ts":1660119240000,"o":22969.5,"h":22969.5,"l":22961,"c":22961.5,"v":30.826}
{"ts":1660119300000,"o":22961.5,"h":22969,"l":22961,"c":22968.5,"v":6.228}
{"ts":1660119360000,"o":22968.5,"h":22975.5,"l":22968.5,"c":22975.5,"v":23.007}
{"ts":1660119420000,"o":22975.5,"h":22975.5,"l":22965,"c":22967,"v":9.864}
{"ts":1660119480000,"o":22967,"h":22971.5,"l":22967,"c":22971.5,"v":46.448}
{"ts":1660119540000,"o":22971.5,"h":22971.5,"l":22971,"c":22971.5,"v":13.374}
{"ts":1660119600000,"o":22971.5,"h":22975,"l":22971,"c":22974.5,"v":41.297}
{"ts":1660119660000,"o":22974.5,"h":22997.5,"l":22974.5,"c":22992.5,"v":137.728}
{"ts":1660119720000,"o":22992.5,"h":23018,"l":22991.5,"c":23012,"v":409.464}
{"ts":1660119780000,"o":23012,"h":23012.5,"l":22994.5,"c":22995.5,"v":107.667}
{"ts":1660119840000,"o":22995.5,"h":23008,"l":22995.5,"c":22997,"v":73.618}
{"ts":1660119900000,"o":22997,"h":23007,"l":22997,"c":23007,"v":75.281}
{"ts":1660119960000,"o":23007,"h":23007,"l":23005,"c":23005.5,"v":28.961}
{"ts":1660120020000,"o":23005.5,"h":23005.5,"l":23005,"c":23005.5,"v":19.738}
{"ts":1660120080000,"o":23005.5,"h":23007,"l":23005,"c":23007,"v":18.878}
{"ts":1660120140000,"o":23007,"h":23012,"l":23005,"c":23011.5,"v":34.141}
{"ts":1660120200000,"o":23011.5,"h":23037.5,"l":23011.5,"c":23035.5,"v":204.748}
{"ts":1660120260000,"o":23035.5,"h":23035.5,"l":23030,"c":23030,"v":74.341}
{"ts":1660120320000,"o":23030,"h":23030.5,"l":23026.5,"c":23027,"v":51.941}
{"ts":1660120380000,"o":23027,"h":23032,"l":23018.5,"c":23032,"v":69.5}
{"ts":1660120440000,"o":23032,"h":23035,"l":23031.5,"c":23035,"v":59.687}
{"ts":1660120500000,"o":23035,"h":23035,"l":23026.5,"c":23026.5,"v":50.366}
{"ts":1660120560000,"o":23026.5,"h":23027,"l":23025,"c":23025.5,"v":70.313}
{"ts":1660120620000,"o":23025.5,"h":23025.5,"l":23018.5,"c":23023,"v":36.9}
{"ts":1660120680000,"o":23023,"h":23023.5,"l":23023,"c":23023,"v":9.526}
{"ts":1660120740000,"o":23023,"h":23023.5,"l":23020.5,"c":23020.5,"v":12.174}
{"ts":1660120800000,"o":23020.5,"h":23025,"l":23015,"c":23024.5,"v":42.166}
{"ts":1660120860000,"o":23024.5,"h":23032,"l":23024.5,"c":23031.5,"v":46.756}
{"ts":1660120920000,"o":23031.5,"h":23053.5,"l":23031.5,"c":23052,"v":232.866}
{"ts":1660120980000,"o":23052,"h":23052,"l":23045,"c":23048.5,"v":77.609}
{"ts":1660121040000,"o":23048.5,"h":23050,"l":23044.5,"c":23045,"v":55.941}
{"ts":1660121100000,"o":23045,"h":23050,"l":23044.5,"c":23049.5,"v":29.114}
{"ts":1660121160000,"o":23049.5,"h":23079.5,"l":23049.5,"c":23075,"v":308.589}
{"ts":1660121220000,"o":23075,"h":23078.5,"l":23069.5,"c":23072,"v":82.382}
{"ts":1660121280000,"o":23072,"h":23072,"l":23070,"c":23070,"v":57.235}
{"ts":1660121340000,"o":23070,"h":23080,"l":23070,"c":23080,"v":90.532}
{"ts":1660121400000,"o":23080,"h":23100,"l":23079.5,"c":23099.5,"v":462.605}
{"ts":1660121460000,"o":23099.5,"h":23100,"l":23086,"c":23092.5,"v":77.609}
{"ts":1660121520000,"o":23092.5,"h":23109.5,"l":23092,"c":23108,"v":154.651}
{"ts":1660121580000,"o":23108,"h":23123,"l":23107.5,"c":23118,"v":240.469}
{"ts":1660121640000,"o":23118,"h":23118.5,"l":23111,"c":23111,"v":100.891}
{"ts":1660121700000,"o":23111,"h":23111.5,"l":23111,"c":23111,"v":111.123}
{"ts":1660121760000,"o":23111,"h":23118.5,"l":23095.5,"c":23099,"v":206.174}
{"ts":1660121820000,"o":23099,"h":23108.5,"l":23092,"c":23104,"v":110.958}
{"ts":1660121880000,"o":23104,"h":23106.5,"l":23097,"c":23104,"v":93.85}
{"ts":1660121940000,"o":23104,"h":23104,"l":23090,"c":23090.5,"v":120.746}
{"ts":1660122000000,"o":23090.5,"h":23107.5,"l":23090,"c":23090,"v":95.449}
{"ts":1660122060000,"o":23090,"h":23090.5,"l":23075,"c":23083.5,"v":169.92}
{"ts":1660122120000,"o":23083.5,"h":23084,"l":23073,"c":23073,"v":54.953}
{"ts":1660122180000,"o":23073,"h":23073.5,"l":23068.5,"c":23073,"v":62.541}
{"ts":1660122240000,"o":23073,"h":23086.5,"l":23073,"c":23086.5,"v":54.363}
{"ts":1660122300000,"o":23086.5,"h":23093.5,"l":23086,"c":23086.5,"v":56.528}
{"ts":1660122360000,"o":23086.5,"h":23086.5,"l":23068.5,"c":23068.5,"v":34.73}
{"ts":1660122420000,"o":23068.5,"h":23075,"l":23064,"c":23064,"v":119.627}
{"ts":1660122480000,"o":23064,"h":23066,"l":23064,"c":23066,"v":22.737}
{"ts":1660122540000,"o":23066,"h":23067.5,"l":23065.5,"c":23066,"v":53.125}
{"ts":1660122600000,"o":23066,"h":23070,"l":23058.5,"c":23067.5,"v":72.524}
{"ts":1660122660000,"o":23067.5,"h":23069,"l":23066,"c":23069,"v":25.916}
{"ts":1660122720000,"o":23069,"h":23075,"l":23068.5,"c":23074.5,"v":62.38}
{"ts":1660122780000,"o":23074.5,"h":23076.5,"l":23074.5,"c":23076,"v":27.031}
{"ts":1660122840000,"o":23076,"h":23077,"l":23070,"c":23070,"v":42.252}
{"ts":1660122900000,"o":23070,"h":23070.5,"l":23064,"c":23064,"v":31.892}
{"ts":1660122960000,"o":23064,"h":23073,"l":23064,"c":23073,"v":41.342}
{"ts":1660123020000,"o":23073,"h":23099,"l":23072.5,"c":23093,"v":68.103}
{"ts":1660123080000,"o":23093,"h":23093,"l":23082.5,"c":23087.5,"v":45.01}
{"ts":1660123140000,"o":23087.5,"h":23107,"l":23087.5,"c":23107,"v":59.146}
{"ts":1660123200000,"o":23107,"h":23107,"l":23090.5,"c":23090.5,"v":90.342}
{"ts":1660123260000,"o":23090.5,"h":23091,"l":23070.5,"c":23070.5,"v":69.052}
{"ts":1660123320000,"o":23070.5,"h":23071,"l":23059.5,"c":23059.5,"v":65.972}
{"ts":1660123380000,"o":23059.5,"h":23059.5,"l":23040,"c":23040.5,"v":192.518}
{"ts":1660123440000,"o":23040.5,"h":23049,"l":23033,"c":23033,"v":129.07}
{"ts":1660123500000,"o":23033,"h":23045,"l":23033,"c":23044.5,"v":65.999}
{"ts":1660123560000,"o":23044.5,"h":23051.5,"l":23044.5,"c":23051,"v":32.073}
{"ts":1660123620000,"o":23051,"h":23051.5,"l":23051,"c":23051.5,"v":18.276}
{"ts":1660123680000,"o":23051.5,"h":23068.5,"l":23050,"c":23068,"v":36.547}
{"ts":1660123740000,"o":23068,"h":23068.5,"l":23068,"c":23068.5,"v":21.527}
{"ts":1660123800000,"o":23068.5,"h":23073.5,"l":23056,"c":23073.5,"v":86.714}
{"ts":1660123860000,"o":23073.5,"h":23073.5,"l":23060,"c":23060,"v":33.219}
{"ts":1660123920000,"o":23060,"h":23060.5,"l":23060,"c":23060.5,"v":25.272}
{"ts":1660123980000,"o":23060.5,"h":23060.5,"l":23059,"c":23059,"v":19.785}
{"ts":1660124040000,"o":23059,"h":23059.5,"l":23055.5,"c":23055.5,"v":20.403}
{"ts":1660124100000,"o":23055.5,"h":23055.5,"l":23040,"c":23040,"v":86.697}
{"ts":1660124160000,"o":23040,"h":23040.5,"l":23018.5,"c":23023.5,"v":104.023}
{"ts":1660124220000,"o":23023.5,"h":23024,"l":23004.5,"c":23016.5,"v":211.858}
{"ts":1660124280000,"o":23016.5,"h":23023.5,"l":23010,"c":23010.5,"v":118.006}
{"ts":1660124340000,"o":23010.5,"h":23032,"l":23010.5,"c":23029,"v":59.299}
{"ts":1660124400000,"o":23029,"h":23029,"l":23016.5,"c":23017,"v":58.246}
{"ts":1660124460000,"o":23017,"h":23022,"l":23016.5,"c":23021.5,"v":38.6}
{"ts":1660124520000,"o":23021.5,"h":23028.5,"l":23021,"c":23028.5,"v":45.768}
{"ts":1660124580000,"o":23028.5,"h":23028.5,"l":23028,"c":23028.5,"v":28.792}
{"ts":1660124640000,"o":23028.5,"h":23039.5,"l":23028,"c":23039,"v":31.627}
{"ts":1660124700000,"o":23039,"h":23039.5,"l":23039,"c":23039.5,"v":25.544}
{"ts":1660124760000,"o":23039.5,"h":23039.5,"l":23035,"c":23039,"v":35.721}
{"ts":1660124820000,"o":23039,"h":23053,"l":23039,"c":23042.5,"v":40.774}
{"ts":1660124880000,"o":23042.5,"h":23050,"l":23042.5,"c":23048,"v":18.217}
{"ts":1660124940000,"o":23048,"h":23048,"l":23038,"c":23038,"v":24.662}
{"ts":1660125000000,"o":23038,"h":23038.5,"l":23032,"c":23032.5,"v":20.206}
{"ts":1660125060000,"o":23032.5,"h":23038.5,"l":23032,"c":23038,"v":44.959}
{"ts":1660125120000,"o":23038,"h":23038.5,"l":23034.5,"c":23034.5,"v":19.1}
{"ts":1660125180000,"o":23034.5,"h":23038.5,"l":23034.5,"c":23038.5,"v":15.991}
{"ts":1660125240000,"o":23038.5,"h":23048.5,"l":23038,"c":23045.5,"v":38.574}
{"ts":1660125300000,"o":23045.5,"h":23045.5,"l":23035,"c":23035,"v":41.047}
{"ts":1660125360000,"o":23035,"h":23052.5,"l":23035,"c":23049.5,"v":25.604}
{"ts":1660125420000,"o":23049.5,"h":23052,"l":23049,"c":23051.5,"v":11.322}
{"ts":1660125480000,"o":23051.5,"h":23068,"l":23051.5,"c":23062.5,"v":64.488}
{"ts":1660125540000,"o":23062.5,"h":23078,"l":23062,"c":23069.5,"v":71.574}
{"ts":1660125600000,"o":23069.5,"h":23075,"l":23062.5,"c":23065.5,"v":74.71}
{"ts":1660125660000,"o":23065.5,"h":23065.5,"l":23050.5,"c":23056,"v":55.357}
{"ts":1660125720000,"o":23056,"h":23056.5,"l":23051.5,"c":23052,"v":27.557}
{"ts":1660125780000,"o":23052,"h":23052,"l":23031,"c":23045,"v":54.335}
{"ts":1660125840000,"o":23045,"h":23046.5,"l":23031,"c":23033,"v":73.097}
{"ts":1660125900000,"o":23033,"h":23033.5,"l":23023,"c":23026,"v":35.572}
{"ts":1660125960000,"o":23026,"h":23026,"l":23020.5,"c":23024,"v":37.099}
{"ts":1660126020000,"o":23024,"h":23029.5,"l":23023.5,"c":23029,"v":16.196}
{"ts":1660126080000,"o":23029,"h":23029.5,"l":23029,"c":23029.5,"v":13.846}
{"ts":1660126140000,"o":23029.5,"h":23029.5,"l":23029,"c":23029,"v":11.787}
{"ts":1660126200000,"o":23029,"h":23029.5,"l":23027.5,"c":23028,"v":26.177}
{"ts":1660126260000,"o":23028,"h":23028,"l":23027.5,"c":23028,"v":9.937}
{"ts":1660126320000,"o":23028,"h":23028,"l":23018,"c":23018,"v":46.222}
{"ts":1660126380000,"o":23018,"h":23023,"l":23018,"c":23019,"v":25.02}
{"ts":1660126440000,"o":23019,"h":23042,"l":23019,"c":23038,"v":84.768}
{"ts":1660126500000,"o":23038,"h":23041.5,"l":23038,"c":23041.5,"v":31.435}
{"ts":1660126560000,"o":23041.5,"h":23041.5,"l":23041,"c":23041.5,"v":21.81}
{"ts":1660126620000,"o":23041.5,"h":23050,"l":23041,"c":23049.5,"v":28.504}
{"ts":1660126680000,"o":23049.5,"h":23050,"l":23049.5,"c":23050,"v":13.972}
{"ts":1660126740000,"o":23050,"h":23050,"l":23027.5,"c":23027.5,"v":78.131}
{"ts":1660126800000,"o":23027.5,"h":23040,"l":23025,"c":23036,"v":50.145}
{"ts":1660126860000,"o":23036,"h":23050,"l":23036,"c":23050,"v":24.693}
{"ts":1660126920000,"o":23050,"h":23052.5,"l":23041,"c":23052,"v":23.735}
{"ts":1660126980000,"o":23052,"h":23052.5,"l":23052,"c":23052,"v":2.977}
{"ts":1660127040000,"o":23052,"h":23052.5,"l":23052,"c":23052,"v":3.599}
{"ts":1660127100000,"o":23052,"h":23052.5,"l":23052,"c":23052.5,"v":5.882}
{"ts":1660127160000,"o":23052.5,"h":23060,"l":23052,"c":23056,"v":32.806}
{"ts":1660127220000,"o":23056,"h":23056,"l":23047,"c":23047,"v":14.856}
{"ts":1660127280000,"o":23047,"h":23047.5,"l":23036.5,"c":23038,"v":18.116}
{"ts":1660127340000,"o":23038,"h":23047,"l":23038,"c":23047,"v":18.154}
{"ts":1660127400000,"o":23047,"h":23053.5,"l":23046.5,"c":23047.5,"v":10.008}
{"ts":1660127460000,"o":23047.5,"h":23047.5,"l":23039.5,"c":23039.5,"v":20.596}
{"ts":1660127520000,"o":23039.5,"h":23039.5,"l":23011.5,"c":23011.5,"v":70.38}
{"ts":1660127580000,"o":23011.5,"h":23016,"l":23005.5,"c":23015.5,"v":61.35}
{"ts":1660127640000,"o":23015.5,"h":23016,"l":23008.5,"c":23009,"v":59.05}
{"ts":1660127700000,"o":23009,"h":23009,"l":23008,"c":23008,"v":57.101}
{"ts":1660127760000,"o":23008,"h":23008,"l":22984,"c":22995,"v":227.051}
{"ts":1660127820000,"o":22995,"h":23005.5,"l":22956,"c":23003.5,"v":517.577}
{"ts":1660127880000,"o":23003.5,"h":23019,"l":23003,"c":23007.5,"v":113.311}
{"ts":1660127940000,"o":23007.5,"h":23021,"l":23000,"c":23020.5,"v":122.77}
{"ts":1660128000000,"o":23020.5,"h":23052,"l":23020.5,"c":23051.5,"v":110.257}
{"ts":1660128060000,"o":23051.5,"h":23068,"l":23046.5,"c":23047,"v":199.127}
{"ts":1660128120000,"o":23047,"h":23059.5,"l":23046.5,"c":23059,"v":98.835}
{"ts":1660128180000,"o":23059,"h":23063,"l":23058.5,"c":23062.5,"v":37.975}
{"ts":1660128240000,"o":23062.5,"h":23070,"l":23062.5,"c":23065.5,"v":69.94}
{"ts":1660128300000,"o":23065.5,"h":23081,"l":23055.5,"c":23071.5,"v":105.975}
{"ts":1660128360000,"o":23071.5,"h":23071.5,"l":23063.5,"c":23064,"v":37.757}
{"ts":1660128420000,"o":23064,"h":23064,"l":23063.5,"c":23063.5,"v":16.303}
{"ts":1660128480000,"o":23063.5,"h":23064,"l":23052.5,"c":23056.5,"v":65.638}
{"ts":1660128540000,"o":23056.5,"h":23057,"l":23041,"c":23041,"v":42.033}
{"ts":1660128600000,"o":23041,"h":23046,"l":23041,"c":23045.5,"v":28.739}
{"ts":1660128660000,"o":23045.5,"h":23055,"l":23045.5,"c":23055,"v":17.135}
{"ts":1660128720000,"o":23055,"h":23055,"l":23030,"c":23030,"v":48.354}
{"ts":1660128780000,"o":23030,"h":23044,"l":23030,"c":23035.5,"v":41.984}
{"ts":1660128840000,"o":23035.5,"h":23037,"l":23035,"c":23036.5,"v":9.698}
{"ts":1660128900000,"o":23036.5,"h":23049,"l":23036.5,"c":23049,"v":19.887}
{"ts":1660128960000,"o":23049,"h":23050.5,"l":23048.5,"c":23050.5,"v":13.244}
{"ts":1660129020000,"o":23050.5,"h":23058.5,"l":23050.5,"c":23057.5,"v":12.607}
{"ts":1660129080000,"o":23057.5,"h":23059.5,"l":23050,"c":23052.5,"v":30.412}
{"ts":1660129140000,"o":23052.5,"h":23052.5,"l":23052,"c":23052.5,"v":10.401}
{"ts":1660129200000,"o":23052.5,"h":23061,"l":23050,"c":23050,"v":30.906}
{"ts":1660129260000,"o":23050,"h":23050.5,"l":23041.5,"c":23045,"v":78.405}
{"ts":1660129320000,"o":23045,"h":23049.5,"l":23045,"c":23049.5,"v":14.808}
{"ts":1660129380000,"o":23049.5,"h":23061,"l":23049,"c":23059.5,"v":27.189}
{"ts":1660129440000,"o":23059.5,"h":23070,"l":23059,"c":23069.5,"v":27.575}
{"ts":1660129500000,"o":23069.5,"h":23080,"l":23069.5,"c":23072,"v":52.55}
{"ts":1660129560000,"o":23072,"h":23079,"l":23072,"c":23078.5,"v":22.281}
{"ts":1660129620000,"o":23078.5,"h":23088,"l":23073,"c":23073,"v":96.262}
{"ts":1660129680000,"o":23073,"h":23073.5,"l":23070,"c":23070,"v":125.798}
{"ts":1660129740000,"o":23070,"h":23072,"l":23070,"c":23071.5,"v":25.374}
{"ts":1660129800000,"o":23071.5,"h":23078,"l":23071.5,"c":23077.5,"v":9.805}
{"ts":1660129860000,"o":23077.5,"h":23078,"l":23075.5,"c":23076,"v":24.79}
{"ts":1660129920000,"o":23076,"h":23076,"l":23074,"c":23074.5,"v":17.528}
{"ts":1660129980000,"o":23074.5,"h":23074.5,"l":23073.5,"c":23073.5,"v":18.81}
{"ts":1660130040000,"o":23073.5,"h":23074,"l":23068,"c":23068.5,"v":20.156}
{"ts":1660130100000,"o":23068.5,"h":23076.5,"l":23068,"c":23076,"v":58.378}
{"ts":1660130160000,"o":23076,"h":23076.5,"l":23076,"c":23076.5,"v":15.646}
{"ts":1660130220000,"o":23076.5,"h":23077,"l":23076,"c":23076.5,"v":16.658}
{"ts":1660130280000,"o":23076.5,"h":23077,"l":23076.5,"c":23076.5,"v":28.41}
{"ts":1660130340000,"o":23076.5,"h":23088,"l":23076.5,"c":23081.5,"v":51.563}
{"ts":1660130400000,"o":23081.5,"h":23081.5,"l":23077.5,"c":23080,"v":40.034}
{"ts":1660130460000,"o":23080,"h":23118,"l":23079.5,"c":23109,"v":302.728}
{"ts":1660130520000,"o":23109,"h":23113,"l":23100,"c":23113,"v":92.591}
{"ts":1660130580000,"o":23113,"h":23147.5,"l":23112,"c":23138,"v":511.661}
{"ts":1660130640000,"o":23138,"h":23174,"l":23125,"c":23165,"v":498.609}
{"ts":1660130700000,"o":23165,"h":23174.5,"l":23136.5,"c":23164.5,"v":577.255}
{"ts":1660130760000,"o":23164.5,"h":23180,"l":23164,"c":23169.5,"v":280.043}
{"ts":1660130820000,"o":23169.5,"h":23194,"l":23165,"c":23165,"v":334.617}
{"ts":1660130880000,"o":23165,"h":23175,"l":23156.5,"c":23175,"v":155.264}
{"ts":1660130940000,"o":23175,"h":23177.5,"l":23165,"c":23177,"v":82.249}
{"ts":1660131000000,"o":23177,"h":23178,"l":23156.5,"c":23156.5,"v":136.165}
{"ts":1660131060000,"o":23156.5,"h":23157,"l":23101,"c":23121,"v":450.724}
{"ts":1660131120000,"o":23121,"h":23121.5,"l":23095,"c":23097,"v":111.281}
{"ts":1660131180000,"o":23097,"h":23097,"l":23042.5,"c":23063,"v":423.662}
{"ts":1660131240000,"o":23063,"h":23094,"l":23062.5,"c":23077.5,"v":244.081}
{"ts":1660131300000,"o":23077.5,"h":23094,"l":23070,"c":23086,"v":119.098}
{"ts":1660131360000,"o":23086,"h":23100,"l":23085.5,"c":23099.5,"v":45.36}
{"ts":1660131420000,"o":23099.5,"h":23100,"l":23093.5,"c":23100,"v":55.204}
{"ts":1660131480000,"o":23100,"h":23102,"l":23099,"c":23099,"v":42.608}
{"ts":1660131540000,"o":23099,"h":23099.5,"l":23075.5,"c":23076,"v":74.971}
{"ts":1660131600000,"o":23076,"h":23076,"l":23073,"c":23076,"v":53.727}
{"ts":1660131660000,"o":23076,"h":23095,"l":23075.5,"c":23095,"v":37.933}
{"ts":1660131720000,"o":23095,"h":23095,"l":23086,"c":23094,"v":27.322}
{"ts":1660131780000,"o":23094,"h":23094,"l":23086.5,"c":23086.5,"v":21.339}
{"ts":1660131840000,"o":23086.5,"h":23089,"l":23086.5,"c":23088.5,"v":25.63}
{"ts":1660131900000,"o":23088.5,"h":23090.5,"l":23086.5,"c":23090.5,"v":19.219}
{"ts":1660131960000,"o":23090.5,"h":23090.5,"l":23083.5,"c":23084.5,"v":31.408}
{"ts":1660132020000,"o":23084.5,"h":23084.5,"l":23079,"c":23079,"v":37.29}
{"ts":1660132080000,"o":23079,"h":23079.5,"l":23052.5,"c":23069.5,"v":298.65}
{"ts":1660132140000,"o":23069.5,"h":23084.5,"l":23069.5,"c":23084.5,"v":50.32}
{"ts":1660132200000,"o":23084.5,"h":23091,"l":23080,"c":23090.5,"v":62.642}
{"ts":1660132260000,"o":23090.5,"h":23106.5,"l":23090.5,"c":23100.5,"v":91.725}
{"ts":1660132320000,"o":23100.5,"h":23109,"l":23097,"c":23108.5,"v":53.348}
{"ts":1660132380000,"o":23108.5,"h":23131.5,"l":23108.5,"c":23113.5,"v":170.477}
{"ts":1660132440000,"o":23113.5,"h":23114.5,"l":23105.5,"c":23109,"v":62.242}
{"ts":1660132500000,"o":23109,"h":23109.5,"l":23107,"c":23107,"v":27.878}
{"ts":1660132560000,"o":23107,"h":23112,"l":23094,"c":23102,"v":50.476}
{"ts":1660132620000,"o":23102,"h":23107,"l":23101.5,"c":23102,"v":30.804}
{"ts":1660132680000,"o":23102,"h":23102.5,"l":23092.5,"c":23099.5,"v":32.945}
{"ts":1660132740000,"o":23099.5,"h":23114.5,"l":23099.5,"c":23107,"v":38.985}
{"ts":1660132800000,"o":23107,"h":23113.5,"l":23106.5,"c":23109.5,"v":40.697}
{"ts":1660132860000,"o":23109.5,"h":23113.5,"l":23109,"c":23113.5,"v":33.806}
{"ts":1660132920000,"o":23113.5,"h":23113.5,"l":23091,"c":23091,"v":57.477}
{"ts":1660132980000,"o":23091,"h":23113.5,"l":23091,"c":23113,"v":35.904}
{"ts":1660133040000,"o":23113,"h":23113.5,"l":23112.5,"c":23113,"v":42.329}
{"ts":1660133100000,"o":23113,"h":23120,"l":23113,"c":23116,"v":52.388}
{"ts":1660133160000,"o":23116,"h":23133.5,"l":23116,"c":23123,"v":72.664}
{"ts":1660133220000,"o":23123,"h":23146,"l":23123,"c":23143,"v":96.37}
{"ts":1660133280000,"o":23143,"h":23165,"l":23138,"c":23156.5,"v":160.151}
{"ts":1660133340000,"o":23156.5,"h":23159,"l":23137,"c":23150.5,"v":115.671}
{"ts":1660133400000,"o":23150.5,"h":23157.5,"l":23145,"c":23145.5,"v":33.021}
{"ts":1660133460000,"o":23145.5,"h":23154.5,"l":23145,"c":23154.5,"v":149.341}
{"ts":1660133520000,"o":23154.5,"h":23168,"l":23154,"c":23154.5,"v":128.66}
{"ts":1660133580000,"o":23154.5,"h":23158.5,"l":23149.5,"c":23153,"v":115.258}
{"ts":1660133640000,"o":23153,"h":23158,"l":23147.5,"c":23158,"v":83.494}
{"ts":1660133700000,"o":23158,"h":23172.5,"l":23157.5,"c":23172.5,"v":100.282}
{"ts":1660133760000,"o":23172.5,"h":23177,"l":23156.5,"c":23163,"v":217.583}
{"ts":1660133820000,"o":23163,"h":23163.5,"l":23141.5,"c":23145,"v":84.138}
{"ts":1660133880000,"o":23145,"h":23150,"l":23126.5,"c":23126.5,"v":153.428}
{"ts":1660133940000,"o":23126.5,"h":23127,"l":23106,"c":23109.5,"v":223.211}
{"ts":1660134000000,"o":23109.5,"h":23120,"l":23109.5,"c":23110,"v":90.507}
{"ts":1660134060000,"o":23110,"h":23110,"l":23011,"c":23025,"v":806.582}
{"ts":1660134120000,"o":23025,"h":23031.5,"l":22989,"c":23028.5,"v":654.603}
{"ts":1660134180000,"o":23028.5,"h":23062,"l":23028.5,"c":23040,"v":224.415}
{"ts":1660134240000,"o":23040,"h":23055,"l":23029,"c":23036.5,"v":136.257}
{"ts":1660134300000,"o":23036.5,"h":23045,"l":23030,"c":23045,"v":93.521}
{"ts":1660134360000,"o":23045,"h":23076.5,"l":23044.5,"c":23069,"v":157.164}
{"ts":1660134420000,"o":23069,"h":23141,"l":23068.5,"c":23136,"v":240.988}
{"ts":1660134480000,"o":23136,"h":23141,"l":23072,"c":23095.5,"v":518.513}
{"ts":1660134540000,"o":23095.5,"h":23096,"l":23037.5,"c":23046.5,"v":463.546}
{"ts":1660134600000,"o":23046.5,"h":23524,"l":23046,"c":23463,"v":10501.472}
{"ts":1660134660000,"o":23463,"h":23670.5,"l":23462.5,"c":23620.5,"v":4098.269}
{"ts":1660134720000,"o":23620.5,"h":23734.5,"l":23557.5,"c":23631.5,"v":3205.039}
{"ts":1660134780000,"o":23631.5,"h":23642,"l":23424,"c":23618.5,"v":2726.904}
{"ts":1660134840000,"o":23618.5,"h":23619,"l":23506,"c":23534.5,"v":1135.239}
{"ts":1660134900000,"o":23534.5,"h":23540,"l":23460,"c":23491.5,"v":1228.155}
{"ts":1660134960000,"o":23491.5,"h":23595,"l":23491,"c":23576,"v":879.925}
{"ts":1660135020000,"o":23576,"h":23644,"l":23532.5,"c":23614,"v":886.519}
{"ts":1660135080000,"o":23614,"h":23700,"l":23574,"c":23699,"v":1032.794}
{"ts":1660135140000,"o":23699,"h":23760,"l":23670.5,"c":23701,"v":1665.188}
{"ts":1660135200000,"o":23701,"h":23724.5,"l":23646,"c":23658,"v":1047.895}
{"ts":1660135260000,"o":23658,"h":23718,"l":23657.5,"c":23690.5,"v":808.831}
{"ts":1660135320000,"o":23690.5,"h":23720,"l":23682.5,"c":23698,"v":613.517}
{"ts":1660135380000,"o":23698,"h":23707.5,"l":23666,"c":23690.5,"v":452.909}
{"ts":1660135440000,"o":23690.5,"h":23720,"l":23672,"c":23715,"v":477}
{"ts":1660135500000,"o":23715,"h":23787,"l":23708.5,"c":23751.5,"v":1053.605}
{"ts":1660135560000,"o":23751.5,"h":23798,"l":23747,"c":23795,"v":900.544}
{"ts":1660135620000,"o":23795,"h":23986.5,"l":23786,"c":23972.5,"v":3398.205}
{"ts":1660135680000,"o":23972.5,"h":23981,"l":23871,"c":23907.5,"v":1444.545}
{"ts":1660135740000,"o":23907.5,"h":23914,"l":23860,"c":23865.5,"v":683.658}
{"ts":1660135800000,"o":23865.5,"h":23937.5,"l":23865.5,"c":23910,"v":575.832}
{"ts":1660135860000,"o":23910,"h":23940,"l":23890,"c":23900,"v":526.912}
{"ts":1660135920000,"o":23900,"h":23908,"l":23862,"c":23873.5,"v":551.413}
{"ts":1660135980000,"o":23873.5,"h":23873.5,"l":23822.5,"c":23835.5,"v":565.465}
{"ts":1660136040000,"o":23835.5,"h":23850,"l":23780,"c":23823,"v":600.75}
{"ts":1660136100000,"o":23823,"h":23890,"l":23813.5,"c":23877,"v":489.577}
{"ts":1660136160000,"o":23877,"h":23898.5,"l":23852,"c":23898,"v":293.554}
{"ts":1660136220000,"o":23898,"h":23974.5,"l":23867,"c":23950.5,"v":619.874}
{"ts":1660136280000,"o":23950.5,"h":24020,"l":23928.5,"c":23996.5,"v":1482.662}
{"ts":1660136340000,"o":23996.5,"h":24049.5,"l":23953.5,"c":23969,"v":1208.806}
{"ts":1660136400000,"o":23969,"h":24033.5,"l":23969,"c":24018,"v":539.563}
{"ts":1660136460000,"o":24018,"h":24064.5,"l":24015.5,"c":24064.5,"v":635.469}
{"ts":1660136520000,"o":24064.5,"h":24065.5,"l":24015,"c":24022.5,"v":551.599}
{"ts":1660136580000,"o":24022.5,"h":24050,"l":24022.5,"c":24044.5,"v":282.787}
{"ts":1660136640000,"o":24044.5,"h":24088.5,"l":24035,"c":24064.5,"v":614.702}
{"ts":1660136700000,"o":24064.5,"h":24072.5,"l":24009.5,"c":24016,"v":482.813}
{"ts":1660136760000,"o":24016,"h":24024.5,"l":23919,"c":23948.5,"v":925.199}
{"ts":1660136820000,"o":23948.5,"h":23974,"l":23935,"c":23945,"v":400.317}
{"ts":1660136880000,"o":23945,"h":23993,"l":23939.5,"c":23984.5,"v":350.723}
{"ts":1660136940000,"o":23984.5,"h":23990.5,"l":23946,"c":23946.5,"v":215.53}
{"ts":1660137000000,"o":23946.5,"h":23950,"l":23882.5,"c":23931,"v":597.761}
{"ts":1660137060000,"o":23931,"h":23931,"l":23844,"c":23859.5,"v":714.152}
{"ts":1660137120000,"o":23859.5,"h":23912.5,"l":23859.5,"c":23912,"v":414.623}
{"ts":1660137180000,"o":23912,"h":23934.5,"l":23911,"c":23934,"v":270.795}
{"ts":1660137240000,"o":23934,"h":23944,"l":23915,"c":23942.5,"v":144.23}
{"ts":1660137300000,"o":23942.5,"h":23977,"l":23942.5,"c":23977,"v":369.591}
{"ts":1660137360000,"o":23977,"h":23983,"l":23976.5,"c":23977,"v":291.889}
{"ts":1660137420000,"o":23977,"h":24013,"l":23976.5,"c":24009,"v":341.066}
{"ts":1660137480000,"o":24009,"h":24036,"l":23992.5,"c":24002.5,"v":379.357}
{"ts":1660137540000,"o":24002.5,"h":24029,"l":24002,"c":24027,"v":267.798}
{"ts":1660137600000,"o":24027,"h":24074.5,"l":24026.5,"c":24074,"v":341.373}
{"ts":1660137660000,"o":24074,"h":24080,"l":24044.5,"c":24053,"v":500.954}
{"ts":1660137720000,"o":24053,"h":24053,"l":23996.5,"c":24046.5,"v":423.846}
{"ts":1660137780000,"o":24046.5,"h":24150,"l":24036.5,"c":24117.5,"v":1574.177}
{"ts":1660137840000,"o":24117.5,"h":24125,"l":24082,"c":24091.5,"v":441.14}
{"ts":1660137900000,"o":24091.5,"h":24092,"l":24068.5,"c":24084.5,"v":269.577}
{"ts":1660137960000,"o":24084.5,"h":24170,"l":24084,"c":24144,"v":611.56}
{"ts":1660138020000,"o":24144,"h":24168.5,"l":24102.5,"c":24115.5,"v":522.826}
{"ts":1660138080000,"o":24115.5,"h":24150.5,"l":24115,"c":24130.5,"v":309.439}
{"ts":1660138140000,"o":24130.5,"h":24138,"l":24103,"c":24123,"v":219.639}
{"ts":1660138200000,"o":24123,"h":24150.5,"l":24064.5,"c":24117.5,"v":544.811}
{"ts":1660138260000,"o":24117.5,"h":24140.5,"l":24053,"c":24053.5,"v":474.493}
{"ts":1660138320000,"o":24053.5,"h":24090,"l":24045,"c":24061,"v":532.908}
{"ts":1660138380000,"o":24061,"h":24113.5,"l":24060.5,"c":24107,"v":248.521}
{"ts":1660138440000,"o":24107,"h":24130,"l":24070,"c":24070,"v":348.736}
{"ts":1660138500000,"o":24070,"h":24085.5,"l":24010.5,"c":24010.5,"v":356.277}
{"ts":1660138560000,"o":24010.5,"h":24051,"l":24007.5,"c":24013.5,"v":435.868}
{"ts":1660138620000,"o":24013.5,"h":24040,"l":23993,"c":23993.5,"v":324.795}
{"ts":1660138680000,"o":23993.5,"h":24035,"l":23993,"c":24018,"v":298.216}
{"ts":1660138740000,"o":24018,"h":24018.5,"l":23965,"c":23989.5,"v":593.039}
{"ts":1660138800000,"o":23989.5,"h":23992,"l":23958,"c":23984.5,"v":346.717}
{"ts":1660138860000,"o":23984.5,"h":23985.5,"l":23953,"c":23979.5,"v":433.548}
{"ts":1660138920000,"o":23979.5,"h":23980,"l":23957.5,"c":23967.5,"v":279.006}
{"ts":1660138980000,"o":23967.5,"h":24025,"l":23967.5,"c":24021,"v":378.755}
{"ts":1660139040000,"o":24021,"h":24037.5,"l":24018.5,"c":24034.5,"v":198.558}
{"ts":1660139100000,"o":24034.5,"h":24054.5,"l":24023,"c":24041,"v":190.439}
{"ts":1660139160000,"o":24041,"h":24060.5,"l":24034,"c":24049.5,"v":212.118}
{"ts":1660139220000,"o":24049.5,"h":24054.5,"l":23989,"c":24011.5,"v":254.709}
{"ts":1660139280000,"o":24011.5,"h":24036,"l":24002.5,"c":24028,"v":180.228}
{"ts":1660139340000,"o":24028,"h":24043.5,"l":24028,"c":24043,"v":87.399}
{"ts":1660139400000,"o":24043,"h":24051,"l":24038,"c":24046.5,"v":104.826}
{"ts":1660139460000,"o":24046.5,"h":24057,"l":24025,"c":24035,"v":169.043}
{"ts":1660139520000,"o":24035,"h":24035.5,"l":23994.5,"c":24015,"v":243.782}
{"ts":1660139580000,"o":24015,"h":24015.5,"l":23978,"c":23999,"v":238.764}
{"ts":1660139640000,"o":23999,"h":24000,"l":23997,"c":23998,"v":67.463}
{"ts":1660139700000,"o":23998,"h":24022,"l":23998,"c":24019,"v":241.507}
{"ts":1660139760000,"o":24019,"h":24034,"l":24018.5,"c":24018.5,"v":123.267}
{"ts":1660139820000,"o":24018.5,"h":24024,"l":24000,"c":24000.5,"v":94.453}
{"ts":1660139880000,"o":24000.5,"h":24015,"l":23982,"c":23987.5,"v":148.784}
{"ts":1660139940000,"o":23987.5,"h":24000,"l":23971.5,"c":24000,"v":190.542}
{"ts":1660140000000,"o":24000,"h":24034,"l":23999.5,"c":24034,"v":141.601}
{"ts":1660140060000,"o":24034,"h":24039.5,"l":24000.5,"c":24021,"v":145.222}
{"ts":1660140120000,"o":24021,"h":24036.5,"l":24016,"c":24033,"v":116.598}
{"ts":1660140180000,"o":24033,"h":24033,"l":24012.5,"c":24019.5,"v":53.186}
{"ts":1660140240000,"o":24019.5,"h":24019.5,"l":23990,"c":24008,"v":264.59}
{"ts":1660140300000,"o":24008,"h":24013.5,"l":23998,"c":24007.5,"v":155.202}
{"ts":1660140360000,"o":24007.5,"h":24050,"l":24007.5,"c":24044,"v":164.937}
{"ts":1660140420000,"o":24044,"h":24045,"l":24024.5,"c":24034.5,"v":109.874}
{"ts":1660140480000,"o":24034.5,"h":24034.5,"l":24000.5,"c":24001,"v":92.162}
{"ts":1660140540000,"o":24001,"h":24015,"l":24000.5,"c":24004.5,"v":142.709}
{"ts":1660140600000,"o":24004.5,"h":24024.5,"l":24004.5,"c":24014,"v":102.686}
{"ts":1660140660000,"o":24014,"h":24022.5,"l":23992.5,"c":23993,"v":89.942}
{"ts":1660140720000,"o":23993,"h":23993,"l":23915,"c":23924.5,"v":714.665}
{"ts":1660140780000,"o":23924.5,"h":23928.5,"l":23884.5,"c":23898.5,"v":848.478}
{"ts":1660140840000,"o":23898.5,"h":23900,"l":23859,"c":23887.5,"v":583.646}
{"ts":1660140900000,"o":23887.5,"h":23928,"l":23887.5,"c":23915.5,"v":460.819}
{"ts":1660140960000,"o":23915.5,"h":23915.5,"l":23895,"c":23905.5,"v":167.775}
{"ts":1660141020000,"o":23905.5,"h":23934,"l":23905,"c":23929.5,"v":249.568}
{"ts":1660141080000,"o":23929.5,"h":23933.5,"l":23882,"c":23897.5,"v":527.432}
{"ts":1660141140000,"o":23897.5,"h":23910.5,"l":23868.5,"c":23868.5,"v":263.096}
{"ts":1660141200000,"o":23868.5,"h":23870.5,"l":23832,"c":23843,"v":576.284}
{"ts":1660141260000,"o":23843,"h":23891.5,"l":23838,"c":23885,"v":272.369}
{"ts":1660141320000,"o":23885,"h":23906.5,"l":23885,"c":23902.5,"v":235.091}
{"ts":1660141380000,"o":23902.5,"h":23925.5,"l":23901,"c":23901,"v":186.678}
{"ts":1660141440000,"o":23901,"h":23917.5,"l":23900.5,"c":23902.5,"v":186.882}
{"ts":1660141500000,"o":23902.5,"h":23912.5,"l":23900,"c":23900.5,"v":83.786}
{"ts":1660141560000,"o":23900.5,"h":23912,"l":23882,"c":23912,"v":124.073}
{"ts":1660141620000,"o":23912,"h":23924,"l":23911.5,"c":23913.5,"v":101.063}
{"ts":1660141680000,"o":23913.5,"h":23913.5,"l":23900,"c":23903,"v":38.374}
{"ts":1660141740000,"o":23903,"h":23913,"l":23902.5,"c":23912.5,"v":45.76}
{"ts":1660141800000,"o":23912.5,"h":23927,"l":23894,"c":23900.5,"v":259.059}
{"ts":1660141860000,"o":23900.5,"h":23906.5,"l":23887.5,"c":23887.5,"v":64.059}
{"ts":1660141920000,"o":23887.5,"h":23891.5,"l":23867,"c":23880,"v":95.19}
{"ts":1660141980000,"o":23880,"h":23880,"l":23871,"c":23876.5,"v":81.5}
{"ts":1660142040000,"o":23876.5,"h":23903,"l":23876.5,"c":23897,"v":113.241}
{"ts":1660142100000,"o":23897,"h":23910,"l":23895,"c":23895,"v":61.27}
{"ts":1660142160000,"o":23895,"h":23915.5,"l":23895,"c":23908.5,"v":81.988}
{"ts":1660142220000,"o":23908.5,"h":23935.5,"l":23908,"c":23928,"v":138.778}
{"ts":1660142280000,"o":23928,"h":23928,"l":23902.5,"c":23903,"v":95.472}
{"ts":1660142340000,"o":23903,"h":23915.5,"l":23895,"c":23909,"v":99.368}
{"ts":1660142400000,"o":23909,"h":23932,"l":23900,"c":23925.5,"v":190.455}
{"ts":1660142460000,"o":23925.5,"h":23941.5,"l":23925,"c":23941.5,"v":164.087}
{"ts":1660142520000,"o":23941.5,"h":23968,"l":23941,"c":23955.5,"v":326.503}
{"ts":1660142580000,"o":23955.5,"h":23964,"l":23946,"c":23964,"v":130.216}
{"ts":1660142640000,"o":23964,"h":24008,"l":23964,"c":23983.5,"v":377.66}
{"ts":1660142700000,"o":23983.5,"h":23983.5,"l":23955.5,"c":23955.5,"v":103.667}
{"ts":1660142760000,"o":23955.5,"h":23977,"l":23955.5,"c":23972.5,"v":85.297}
{"ts":1660142820000,"o":23972.5,"h":24064,"l":23972,"c":24061,"v":617.038}
{"ts":1660142880000,"o":24061,"h":24086,"l":24005,"c":24009.5,"v":577.09}
{"ts":1660142940000,"o":24009.5,"h":24011,"l":23982,"c":24010.5,"v":243.64}
{"ts":1660143000000,"o":24010.5,"h":24033,"l":24006,"c":24010.5,"v":130.994}
{"ts":1660143060000,"o":24010.5,"h":24011,"l":23978,"c":24001,"v":226.871}
{"ts":1660143120000,"o":24001,"h":24001.5,"l":23986.5,"c":23997.5,"v":93.199}
{"ts":1660143180000,"o":23997.5,"h":23998,"l":23980,"c":23980,"v":90.191}
{"ts":1660143240000,"o":23980,"h":23990.5,"l":23980,"c":23981.5,"v":52.304}
{"ts":1660143300000,"o":23981.5,"h":24000,"l":23980,"c":23990.5,"v":154.573}
{"ts":1660143360000,"o":23990.5,"h":23991,"l":23981.5,"c":23981.5,"v":35.995}
{"ts":1660143420000,"o":23981.5,"h":23998,"l":23981.5,"c":23991,"v":52.019}
{"ts":1660143480000,"o":23991,"h":23996,"l":23975,"c":23996,"v":91.758}
{"ts":1660143540000,"o":23996,"h":23998,"l":23980.5,"c":23997,"v":80.106}
{"ts":1660143600000,"o":23997,"h":24012,"l":23996.5,"c":24000.5,"v":185.203}
{"ts":1660143660000,"o":24000.5,"h":24000.5,"l":23976,"c":23976.5,"v":132.281}
{"ts":1660143720000,"o":23976.5,"h":23987,"l":23976,"c":23987,"v":84.35}
{"ts":1660143780000,"o":23987,"h":23991,"l":23971.5,"c":23975,"v":101.55}
{"ts":1660143840000,"o":23975,"h":24001,"l":23975,"c":24000.5,"v":70.486}
{"ts":1660143900000,"o":24000.5,"h":24039,"l":24000.5,"c":24038.5,"v":214.024}
{"ts":1660143960000,"o":24038.5,"h":24057.5,"l":24001,"c":24001,"v":434.668}
{"ts":1660144020000,"o":24001,"h":24001.5,"l":23954.5,"c":23960.5,"v":253.21}
{"ts":1660144080000,"o":23960.5,"h":23976.5,"l":23960.5,"c":23974.5,"v":98.521}
{"ts":1660144140000,"o":23974.5,"h":23975,"l":23951,"c":23951.5,"v":170.467}
{"ts":1660144200000,"o":23951.5,"h":23960.5,"l":23914.5,"c":23938,"v":224.162}
{"ts":1660144260000,"o":23938,"h":23940.5,"l":23929.5,"c":23935,"v":201.72}
{"ts":1660144320000,"o":23935,"h":23950,"l":23928,"c":23944,"v":140.49}
{"ts":1660144380000,"o":23944,"h":23955,"l":23940.5,"c":23940.5,"v":90.846}
{"ts":1660144440000,"o":23940.5,"h":23950.5,"l":23940.5,"c":23950,"v":33.249}
{"ts":1660144500000,"o":23950,"h":23951,"l":23942,"c":23943,"v":56.073}
{"ts":1660144560000,"o":23943,"h":23943,"l":23908,"c":23929,"v":127.151}
{"ts":1660144620000,"o":23929,"h":23943.5,"l":23929,"c":23941.5,"v":54.103}
{"ts":1660144680000,"o":23941.5,"h":23941.5,"l":23914.5,"c":23929,"v":52.688}
{"ts":1660144740000,"o":23929,"h":23934.5,"l":23927,"c":23934,"v":33.634}
{"ts":1660144800000,"o":23934,"h":23986,"l":23934,"c":23958.5,"v":154.215}
{"ts":1660144860000,"o":23958.5,"h":23966,"l":23951,"c":23957,"v":51.797}
{"ts":1660144920000,"o":23957,"h":23973,"l":23954.5,"c":23972.5,"v":37.838}
{"ts":1660144980000,"o":23972.5,"h":23980,"l":23959,"c":23979.5,"v":37.521}
{"ts":1660145040000,"o":23979.5,"h":23983,"l":23970,"c":23981.5,"v":38.587}
{"ts":1660145100000,"o":23981.5,"h":23981.5,"l":23970,"c":23980,"v":43.813}
{"ts":1660145160000,"o":23980,"h":23989,"l":23975,"c":23989,"v":127.88}
{"ts":1660145220000,"o":23989,"h":23997,"l":23982,"c":23995,"v":57.876}
{"ts":1660145280000,"o":23995,"h":23995,"l":23982,"c":23990.5,"v":67.469}
{"ts":1660145340000,"o":23990.5,"h":23991,"l":23977.5,"c":23984.5,"v":84.126}
{"ts":1660145400000,"o":23984.5,"h":23992,"l":23984,"c":23991.5,"v":23.695}
{"ts":1660145460000,"o":23991.5,"h":24069,"l":23991.5,"c":24038,"v":739.654}
{"ts":1660145520000,"o":24038,"h":24039,"l":24023,"c":24023.5,"v":83.029}
{"ts":1660145580000,"o":24023.5,"h":24040,"l":24023.5,"c":24024.5,"v":70.718}
{"ts":1660145640000,"o":24024.5,"h":24035,"l":24011,"c":24011,"v":156.535}
{"ts":1660145700000,"o":24011,"h":24022.5,"l":24010,"c":24010,"v":76.523}
{"ts":1660145760000,"o":24010,"h":24010.5,"l":23982,"c":23999,"v":237.285}
{"ts":1660145820000,"o":23999,"h":24010,"l":23993.5,"c":23993.5,"v":91.711}
{"ts":1660145880000,"o":23993.5,"h":23994,"l":23963,"c":23963,"v":135.178}
{"ts":1660145940000,"o":23963,"h":23973.5,"l":23958,"c":23958,"v":87.197}
{"ts":1660146000000,"o":23958,"h":23998.5,"l":23958,"c":23987,"v":81.066}
{"ts":1660146060000,"o":23987,"h":24000,"l":23987,"c":23992,"v":52.931}
{"ts":1660146120000,"o":23992,"h":23996,"l":23983,"c":23983,"v":34.504}
{"ts":1660146180000,"o":23983,"h":23998.5,"l":23981.5,"c":23988,"v":59.438}
{"ts":1660146240000,"o":23988,"h":24001.5,"l":23982,"c":23999.5,"v":54.993}
{"ts":1660146300000,"o":23999.5,"h":24009,"l":23991.5,"c":24009,"v":104.265}
{"ts":1660146360000,"o":24009,"h":24010,"l":23991,"c":24006.5,"v":20.472}
{"ts":1660146420000,"o":24006.5,"h":24018,"l":23997,"c":24005.5,"v":120.267}
{"ts":1660146480000,"o":24005.5,"h":24017,"l":24000.5,"c":24001,"v":67.959}
{"ts":1660146540000,"o":24001,"h":24001,"l":23977.5,"c":23989.5,"v":58.916}
{"ts":1660146600000,"o":23989.5,"h":23990,"l":23985,"c":23985,"v":45.283}
{"ts":1660146660000,"o":23985,"h":23995,"l":23980.5,"c":23983.5,"v":93.17}
{"ts":1660146720000,"o":23983.5,"h":23996.5,"l":23980.5,"c":23996.5,"v":48.377}
{"ts":1660146780000,"o":23996.5,"h":23996.5,"l":23984.5,"c":23985,"v":29.527}
{"ts":1660146840000,"o":23985,"h":24005,"l":23982,"c":24004.5,"v":95.279}
{"ts":1660146900000,"o":24004.5,"h":24031,"l":24004.5,"c":24020.5,"v":111.931}
{"ts":1660146960000,"o":24020.5,"h":24033,"l":24010.5,"c":24016,"v":103.526}
{"ts":1660147020000,"o":24016,"h":24027,"l":24015.5,"c":24022,"v":24.998}
{"ts":1660147080000,"o":24022,"h":24022.5,"l":23993,"c":24006,"v":90.512}
{"ts":1660147140000,"o":24006,"h":24006,"l":23983,"c":23984.5,"v":74.125}
{"ts":1660147200000,"o":23984.5,"h":24008.5,"l":23984.5,"c":23990.5,"v":114.539}
{"ts":1660147260000,"o":23990.5,"h":23990.5,"l":23965,"c":23965,"v":179.834}
{"ts":1660147320000,"o":23965,"h":23989.5,"l":23965,"c":23976.5,"v":107.879}
{"ts":1660147380000,"o":23976.5,"h":24015.5,"l":23972,"c":24010,"v":155.809}
{"ts":1660147440000,"o":24010,"h":24016.5,"l":24004,"c":24007,"v":143.824}
{"ts":1660147500000,"o":24007,"h":24007.5,"l":23992.5,"c":23992.5,"v":47.173}
{"ts":1660147560000,"o":23992.5,"h":24012.5,"l":23992.5,"c":24012.5,"v":57.389}
{"ts":1660147620000,"o":24012.5,"h":24025,"l":24008.5,"c":24012,"v":82.096}
{"ts":1660147680000,"o":24012,"h":24027,"l":24011.5,"c":24018,"v":82.446}
{"ts":1660147740000,"o":24018,"h":24026,"l":24011,"c":24025.5,"v":118.528}
{"ts":1660147800000,"o":24025.5,"h":24037,"l":24025.5,"c":24026,"v":153.606}
{"ts":1660147860000,"o":24026,"h":24026,"l":24013,"c":24016.5,"v":145.235}
{"ts":1660147920000,"o":24016.5,"h":24028,"l":24016.5,"c":24028,"v":38.826}
{"ts":1660147980000,"o":24028,"h":24040,"l":24027.5,"c":24037,"v":85.815}
{"ts":1660148040000,"o":24037,"h":24049,"l":24037,"c":24037,"v":185.386}
{"ts":1660148100000,"o":24037,"h":24049,"l":24026.5,"c":24042,"v":77.482}
{"ts":1660148160000,"o":24042,"h":24075,"l":24041.5,"c":24064,"v":359.014}
{"ts":1660148220000,"o":24064,"h":24064,"l":24040,"c":24042.5,"v":115.677}
{"ts":1660148280000,"o":24042.5,"h":24043,"l":24023,"c":24025.5,"v":144.295}
{"ts":1660148340000,"o":24025.5,"h":24035.5,"l":24004,"c":24004.5,"v":127.417}
{"ts":1660148400000,"o":24004.5,"h":24005,"l":23988,"c":23998.5,"v":113.255}
{"ts":1660148460000,"o":23998.5,"h":24000,"l":23998.5,"c":24000,"v":45.64}
{"ts":1660148520000,"o":24000,"h":24000,"l":23981,"c":23987,"v":170.606}
{"ts":1660148580000,"o":23987,"h":24000.5,"l":23987,"c":24000,"v":122.58}
{"ts":1660148640000,"o":24000,"h":24005.5,"l":24000,"c":24000.5,"v":42.069}
{"ts":1660148700000,"o":24000.5,"h":24019,"l":24000,"c":24001,"v":70.607}
{"ts":1660148760000,"o":24001,"h":24004,"l":23992.5,"c":23992.5,"v":59.081}
{"ts":1660148820000,"o":23992.5,"h":24013,"l":23992.5,"c":24012.5,"v":30.038}
{"ts":1660148880000,"o":24012.5,"h":24017.5,"l":24006.5,"c":24007,"v":48.873}
{"ts":1660148940000,"o":24007,"h":24010.5,"l":24006.5,"c":24010,"v":39.94}
{"ts":1660149000000,"o":24010,"h":24014.5,"l":23998,"c":24000,"v":98.344}
{"ts":1660149060000,"o":24000,"h":24000.5,"l":23970,"c":23974.5,"v":154.839}
{"ts":1660149120000,"o":23974.5,"h":23983.5,"l":23962,"c":23962.5,"v":119.138}
{"ts":1660149180000,"o":23962.5,"h":23989.5,"l":23962,"c":23989,"v":50.358}
{"ts":1660149240000,"o":23989,"h":23989.5,"l":23973.5,"c":23985,"v":105.86}
{"ts":1660149300000,"o":23985,"h":23985,"l":23981.5,"c":23982,"v":57.503}
{"ts":1660149360000,"o":23982,"h":23982,"l":23970.5,"c":23970.5,"v":18.444}
{"ts":1660149420000,"o":23970.5,"h":23970.5,"l":23931.5,"c":23932,"v":284.276}
{"ts":1660149480000,"o":23932,"h":23959,"l":23931.5,"c":23943,"v":143.73}
{"ts":1660149540000,"o":23943,"h":23943.5,"l":23938,"c":23939.5,"v":111.652}
{"ts":1660149600000,"o":23939.5,"h":23950,"l":23931,"c":23936,"v":84.348}
{"ts":1660149660000,"o":23936,"h":23950,"l":23935.5,"c":23944.5,"v":44.94}
{"ts":1660149720000,"o":23944.5,"h":23948.5,"l":23930,"c":23930.5,"v":72.951}
{"ts":1660149780000,"o":23930.5,"h":23930.5,"l":23914.5,"c":23922,"v":187.322}
{"ts":1660149840000,"o":23922,"h":23932.5,"l":23919,"c":23921,"v":87.602}
{"ts":1660149900000,"o":23921,"h":23939,"l":23921,"c":23938,"v":88.807}
{"ts":1660149960000,"o":23938,"h":23950,"l":23937.5,"c":23950,"v":45.508}
{"ts":1660150020000,"o":23950,"h":23950,"l":23938.5,"c":23939,"v":75.233}
{"ts":1660150080000,"o":23939,"h":23939,"l":23930.5,"c":23934.5,"v":32.91}
{"ts":1660150140000,"o":23934.5,"h":23939,"l":23934,"c":23936.5,"v":46.724}
{"ts":1660150200000,"o":23936.5,"h":23936.5,"l":23923.5,"c":23924,"v":49.317}
{"ts":1660150260000,"o":23924,"h":23945,"l":23924,"c":23935.5,"v":58.149}
{"ts":1660150320000,"o":23935.5,"h":23939,"l":23925,"c":23925.5,"v":46.214}
{"ts":1660150380000,"o":23925.5,"h":23935.5,"l":23925,"c":23934.5,"v":38.316}
{"ts":1660150440000,"o":23934.5,"h":23946.5,"l":23934.5,"c":23946,"v":71.175}
{"ts":1660150500000,"o":23946,"h":23950,"l":23944,"c":23949.5,"v":32.813}
{"ts":1660150560000,"o":23949.5,"h":23975,"l":23949.5,"c":23962.5,"v":108.518}
{"ts":1660150620000,"o":23962.5,"h":23963,"l":23956,"c":23962.5,"v":51.352}
{"ts":1660150680000,"o":23962.5,"h":23967,"l":23953,"c":23953,"v":37.751}
{"ts":1660150740000,"o":23953,"h":23953.5,"l":23946,"c":23946.5,"v":16.769}
{"ts":1660150800000,"o":23946.5,"h":23953.5,"l":23935.5,"c":23936,"v":60.761}
{"ts":1660150860000,"o":23936,"h":23936,"l":23899,"c":23920.5,"v":272.874}
{"ts":1660150920000,"o":23920.5,"h":23932,"l":23908.5,"c":23909.5,"v":62.29}
{"ts":1660150980000,"o":23909.5,"h":23920.5,"l":23902.5,"c":23903,"v":58.157}
{"ts":1660151040000,"o":23903,"h":23903,"l":23871.5,"c":23888,"v":432.871}
{"ts":1660151100000,"o":23888,"h":23891,"l":23874,"c":23874,"v":170.68}
{"ts":1660151160000,"o":23874,"h":23874,"l":23805,"c":23849.5,"v":999.76}
{"ts":1660151220000,"o":23849.5,"h":23877,"l":23849,"c":23876.5,"v":215.512}
{"ts":1660151280000,"o":23876.5,"h":23907,"l":23876.5,"c":23895.5,"v":209.446}
{"ts":1660151340000,"o":23895.5,"h":23899,"l":23884,"c":23896,"v":50.575}
{"ts":1660151400000,"o":23896,"h":23920,"l":23895.5,"c":23919.5,"v":137.649}
{"ts":1660151460000,"o":23919.5,"h":23919.5,"l":23905.5,"c":23906,"v":28.041}
{"ts":1660151520000,"o":23906,"h":23928.5,"l":23906,"c":23912,"v":136.405}
{"ts":1660151580000,"o":23912,"h":23920,"l":23911.5,"c":23919.5,"v":32.137}
{"ts":1660151640000,"o":23919.5,"h":23937.5,"l":23919.5,"c":23930,"v":89.724}
{"ts":1660151700000,"o":23930,"h":23930,"l":23919,"c":23929.5,"v":187.3}
{"ts":1660151760000,"o":23929.5,"h":23929.5,"l":23903,"c":23913.5,"v":66.231}
{"ts":1660151820000,"o":23913.5,"h":23927,"l":23913.5,"c":23917,"v":68.924}
{"ts":1660151880000,"o":23917,"h":23917.5,"l":23915.5,"c":23915.5,"v":65.107}
{"ts":1660151940000,"o":23915.5,"h":23916,"l":23912,"c":23912,"v":16.597}
{"ts":1660152000000,"o":23912,"h":23915,"l":23900,"c":23900,"v":58.061}
{"ts":1660152060000,"o":23900,"h":23914,"l":23900,"c":23914,"v":44.457}
{"ts":1660152120000,"o":23914,"h":23914,"l":23881.5,"c":23888.5,"v":56.207}
{"ts":1660152180000,"o":23888.5,"h":23889,"l":23879,"c":23883.5,"v":100.998}
{"ts":1660152240000,"o":23883.5,"h":23890,"l":23883.5,"c":23890,"v":42.627}
{"ts":1660152300000,"o":23890,"h":23891,"l":23887,"c":23888.5,"v":67.086}
{"ts":1660152360000,"o":23888.5,"h":23899,"l":23888.5,"c":23898.5,"v":30.773}
{"ts":1660152420000,"o":23898.5,"h":23913.5,"l":23898.5,"c":23908,"v":43.727}
{"ts":1660152480000,"o":23908,"h":23908.5,"l":23895,"c":23896,"v":22.182}
{"ts":1660152540000,"o":23896,"h":23899,"l":23884.5,"c":23884.5,"v":76.296}
{"ts":1660152600000,"o":23884.5,"h":23900,"l":23884.5,"c":23890.5,"v":42.94}
{"ts":1660152660000,"o":23890.5,"h":23890.5,"l":23884,"c":23884,"v":13.977}
{"ts":1660152720000,"o":23884,"h":23884,"l":23859.5,"c":23875.5,"v":80.492}
{"ts":1660152780000,"o":23875.5,"h":23880,"l":23872.5,"c":23879.5,"v":60.648}
{"ts":1660152840000,"o":23879.5,"h":23904,"l":23879.5,"c":23900,"v":48.452}
{"ts":1660152900000,"o":23900,"h":23900.5,"l":23900,"c":23900,"v":39.061}
{"ts":1660152960000,"o":23900,"h":23915,"l":23900,"c":23906,"v":179.753}
{"ts":1660153020000,"o":23906,"h":23906,"l":23901,"c":23904.5,"v":47.814}
{"ts":1660153080000,"o":23904.5,"h":23905,"l":23904.5,"c":23905,"v":26.574}
{"ts":1660153140000,"o":23905,"h":23905,"l":23901,"c":23901,"v":16.185}
{"ts":1660153200000,"o":23901,"h":23919.5,"l":23901,"c":23918.5,"v":76.447}
{"ts":1660153260000,"o":23918.5,"h":23919,"l":23905.5,"c":23905.5,"v":19.744}
{"ts":1660153320000,"o":23905.5,"h":23906,"l":23892,"c":23899,"v":26.683}
{"ts":1660153380000,"o":23899,"h":23904,"l":23894,"c":23903.5,"v":13.299}
{"ts":1660153440000,"o":23903.5,"h":23926,"l":23900,"c":23920.5,"v":40.977}
{"ts":1660153500000,"o":23920.5,"h":23921,"l":23913,"c":23913.5,"v":30.921}
{"ts":1660153560000,"o":23913.5,"h":23925,"l":23909,"c":23925,"v":18.203}
{"ts":1660153620000,"o":23925,"h":23930,"l":23921,"c":23924.5,"v":51.77}
{"ts":1660153680000,"o":23924.5,"h":23925,"l":23918.5,"c":23919,"v":15.655}
{"ts":1660153740000,"o":23919,"h":23919,"l":23918.5,"c":23919,"v":18.361}
{"ts":1660153800000,"o":23919,"h":23919,"l":23913,"c":23918.5,"v":27.877}
{"ts":1660153860000,"o":23918.5,"h":23921.5,"l":23918.5,"c":23919.5,"v":30.004}
{"ts":1660153920000,"o":23919.5,"h":23919.5,"l":23907,"c":23914.5,"v":31.473}
{"ts":1660153980000,"o":23914.5,"h":23914.5,"l":23909.5,"c":23910,"v":9.34}
{"ts":1660154040000,"o":23910,"h":23919,"l":23909,"c":23909,"v":20.214}
{"ts":1660154100000,"o":23909,"h":23924,"l":23909,"c":23918.5,"v":28.411}
{"ts":1660154160000,"o":23918.5,"h":23918.5,"l":23896,"c":23896,"v":108.836}
{"ts":1660154220000,"o":23896,"h":23896.5,"l":23884.5,"c":23889,"v":21.391}
{"ts":1660154280000,"o":23889,"h":23896.5,"l":23888.5,"c":23896,"v":16.968}
{"ts":1660154340000,"o":23896,"h":23900,"l":23896,"c":23900,"v":15.564}
{"ts":1660154400000,"o":23900,"h":23917.5,"l":23900,"c":23908,"v":24.17}
{"ts":1660154460000,"o":23908,"h":23918,"l":23907.5,"c":23915,"v":31.545}
{"ts":1660154520000,"o":23915,"h":23915.5,"l":23903,"c":23904,"v":29.126}
{"ts":1660154580000,"o":23904,"h":23904,"l":23894,"c":23899.5,"v":20.243}
{"ts":1660154640000,"o":23899.5,"h":23905,"l":23895,"c":23895,"v":16.156}
{"ts":1660154700000,"o":23895,"h":23895.5,"l":23882.5,"c":23882.5,"v":50.8}
{"ts":1660154760000,"o":23882.5,"h":23890,"l":23882.5,"c":23884.5,"v":27.449}
{"ts":1660154820000,"o":23884.5,"h":23893,"l":23876,"c":23876,"v":30.158}
{"ts":1660154880000,"o":23876,"h":23884,"l":23875,"c":23878,"v":22.409}
{"ts":1660154940000,"o":23878,"h":23878.5,"l":23870,"c":23872,"v":54.475}
{"ts":1660155000000,"o":23872,"h":23882.5,"l":23871.5,"c":23882.5,"v":22.658}
{"ts":1660155060000,"o":23882.5,"h":23883,"l":23881,"c":23881,"v":11.48}
{"ts":1660155120000,"o":23881,"h":23897,"l":23881,"c":23895.5,"v":21.794}
{"ts":1660155180000,"o":23895.5,"h":23896,"l":23881.5,"c":23881.5,"v":26.15}
{"ts":1660155240000,"o":23881.5,"h":23882,"l":23870,"c":23870,"v":26.074}
{"ts":1660155300000,"o":23870,"h":23879.5,"l":23870,"c":23879,"v":15.148}
{"ts":1660155360000,"o":23879,"h":23879.5,"l":23856,"c":23856.5,"v":65.737}
{"ts":1660155420000,"o":23856.5,"h":23856.5,"l":23830,"c":23830,"v":218.334}
{"ts":1660155480000,"o":23830,"h":23838,"l":23830,"c":23835.5,"v":51.914}
{"ts":1660155540000,"o":23835.5,"h":23840,"l":23720.5,"c":23786,"v":1639.33}
{"ts":1660155600000,"o":23786,"h":23811.5,"l":23771,"c":23771,"v":213.798}
{"ts":1660155660000,"o":23771,"h":23790.5,"l":23758.5,"c":23772.5,"v":337.257}
{"ts":1660155720000,"o":23772.5,"h":23773,"l":23762,"c":23762,"v":81.296}
{"ts":1660155780000,"o":23762,"h":23778,"l":23762,"c":23777.5,"v":159.475}
{"ts":1660155840000,"o":23777.5,"h":23778,"l":23770,"c":23774,"v":129.027}
{"ts":1660155900000,"o":23774,"h":23774.5,"l":23749,"c":23749,"v":176.343}
{"ts":1660155960000,"o":23749,"h":23760,"l":23736.5,"c":23739,"v":449.769}
{"ts":1660156020000,"o":23739,"h":23747,"l":23728,"c":23746.5,"v":267.092}
{"ts":1660156080000,"o":23746.5,"h":23771,"l":23742.5,"c":23749,"v":379.961}
{"ts":1660156140000,"o":23749,"h":23749.5,"l":23740,"c":23744,"v":129.578}
{"ts":1660156200000,"o":23744,"h":23751,"l":23736,"c":23751,"v":150.804}
{"ts":1660156260000,"o":23751,"h":23752,"l":23726.5,"c":23731,"v":392.729}
{"ts":1660156320000,"o":23731,"h":23758,"l":23725,"c":23757.5,"v":258.42}
{"ts":1660156380000,"o":23757.5,"h":23774.5,"l":23750,"c":23750,"v":176.939}
{"ts":1660156440000,"o":23750,"h":23755,"l":23728,"c":23737,"v":99.185}
{"ts":1660156500000,"o":23737,"h":23737,"l":23725,"c":23727,"v":129.743}
{"ts":1660156560000,"o":23727,"h":23740,"l":23721.5,"c":23725.5,"v":212.697}
{"ts":1660156620000,"o":23725.5,"h":23735.5,"l":23722,"c":23735.5,"v":75.704}
{"ts":1660156680000,"o":23735.5,"h":23735.5,"l":23725,"c":23725.5,"v":39.751}
{"ts":1660156740000,"o":23725.5,"h":23725.5,"l":23620,"c":23669.5,"v":1696.322}
{"ts":1660156800000,"o":23669.5,"h":23709,"l":23669.5,"c":23704.5,"v":356.138}
{"ts":1660156860000,"o":23704.5,"h":23704.5,"l":23690,"c":23700.5,"v":223.288}
{"ts":1660156920000,"o":23700.5,"h":23704,"l":23700,"c":23701,"v":39.883}
{"ts":1660156980000,"o":23701,"h":23701.5,"l":23665,"c":23671,"v":161.667}
{"ts":1660157040000,"o":23671,"h":23679,"l":23644.5,"c":23644.5,"v":253.397}
{"ts":1660157100000,"o":23644.5,"h":23645,"l":23600,"c":23620.5,"v":708.014}
{"ts":1660157160000,"o":23620.5,"h":23631,"l":23560,"c":23576,"v":712.242}
{"ts":1660157220000,"o":23576,"h":23576.5,"l":23539,"c":23569,"v":1027.654}
{"ts":1660157280000,"o":23569,"h":23569,"l":23463.5,"c":23481.5,"v":1023.594}
{"ts":1660157340000,"o":23481.5,"h":23533,"l":23481.5,"c":23513.5,"v":628.174}
{"ts":1660157400000,"o":23513.5,"h":23547,"l":23511,"c":23541,"v":348.971}
{"ts":1660157460000,"o":23541,"h":23567,"l":23530.5,"c":23530.5,"v":365.79}
{"ts":1660157520000,"o":23530.5,"h":23540,"l":23528,"c":23528,"v":106.438}
{"ts":1660157580000,"o":23528,"h":23540,"l":23525,"c":23538,"v":111.316}
{"ts":1660157640000,"o":23538,"h":23553,"l":23532.5,"c":23533,"v":197.808}
{"ts":1660157700000,"o":23533,"h":23542,"l":23523,"c":23536,"v":140.407}
{"ts":1660157760000,"o":23536,"h":23556.5,"l":23515,"c":23550,"v":117.925}
{"ts":1660157820000,"o":23550,"h":23550.5,"l":23540,"c":23540.5,"v":163.291}
{"ts":1660157880000,"o":23540.5,"h":23565.5,"l":23540,"c":23565,"v":99.307}
{"ts":1660157940000,"o":23565,"h":23620,"l":23565,"c":23597.5,"v":451.342}
{"ts":1660158000000,"o":23597.5,"h":23600,"l":23581,"c":23581,"v":126.707}
{"ts":1660158060000,"o":23581,"h":23585.5,"l":23572,"c":23572.5,"v":146.101}
{"ts":1660158120000,"o":23572.5,"h":23594,"l":23572.5,"c":23592,"v":113.285}
{"ts":1660158180000,"o":23592,"h":23592,"l":23553.5,"c":23558.5,"v":150.264}
{"ts":1660158240000,"o":23558.5,"h":23559,"l":23534.5,"c":23558.5,"v":105.982}
{"ts":1660158300000,"o":23558.5,"h":23559,"l":23540,"c":23547,"v":46.478}
{"ts":1660158360000,"o":23547,"h":23547.5,"l":23530,"c":23545,"v":82.327}
{"ts":1660158420000,"o":23545,"h":23587.5,"l":23545,"c":23580,"v":110.229}
{"ts":1660158480000,"o":23580,"h":23615,"l":23578.5,"c":23612,"v":246.207}
{"ts":1660158540000,"o":23612,"h":23672,"l":23610.5,"c":23657,"v":504.893}
{"ts":1660158600000,"o":23657,"h":23698.5,"l":23653,"c":23698.5,"v":377.086}
{"ts":1660158660000,"o":23698.5,"h":23698.5,"l":23653.5,"c":23662,"v":247.224}
{"ts":1660158720000,"o":23662,"h":23679.5,"l":23654,"c":23664,"v":86.124}
{"ts":1660158780000,"o":23664,"h":23664.5,"l":23609,"c":23609,"v":113.886}
{"ts":1660158840000,"o":23609,"h":23619.5,"l":23583,"c":23583,"v":142.261}
{"ts":1660158900000,"o":23583,"h":23600,"l":23583,"c":23590,"v":79.482}
{"ts":1660158960000,"o":23590,"h":23630,"l":23589.5,"c":23618,"v":122.482}
{"ts":1660159020000,"o":23618,"h":23633.5,"l":23613,"c":23625,"v":37.78}
{"ts":1660159080000,"o":23625,"h":23625,"l":23598,"c":23614,"v":81.539}
{"ts":1660159140000,"o":23614,"h":23629,"l":23605.5,"c":23628.5,"v":84.918}
{"ts":1660159200000,"o":23628.5,"h":23640,"l":23622,"c":23627,"v":81.221}
{"ts":1660159260000,"o":23627,"h":23643,"l":23625,"c":23642.5,"v":61.072}
{"ts":1660159320000,"o":23642.5,"h":23647.5,"l":23636.5,"c":23646.5,"v":119.847}
{"ts":1660159380000,"o":23646.5,"h":23647,"l":23620.5,"c":23620.5,"v":51.705}
{"ts":1660159440000,"o":23620.5,"h":23633,"l":23620.5,"c":23632.5,"v":60}
{"ts":1660159500000,"o":23632.5,"h":23634.5,"l":23620,"c":23620.5,"v":70.137}
{"ts":1660159560000,"o":23620.5,"h":23640,"l":23620,"c":23640,"v":26.722}
{"ts":1660159620000,"o":23640,"h":23654,"l":23639.5,"c":23654,"v":55.118}
{"ts":1660159680000,"o":23654,"h":23654,"l":23617,"c":23625.5,"v":102.211}
{"ts":1660159740000,"o":23625.5,"h":23627.5,"l":23588.5,"c":23599,"v":167.263}
{"ts":1660159800000,"o":23599,"h":23619.5,"l":23598.5,"c":23619,"v":45.713}
{"ts":1660159860000,"o":23619,"h":23640.5,"l":23619,"c":23640.5,"v":67.892}
{"ts":1660159920000,"o":23640.5,"h":23641,"l":23632,"c":23641,"v":67.413}
{"ts":1660159980000,"o":23641,"h":23641,"l":23614,"c":23629,"v":40.433}
{"ts":1660160040000,"o":23629,"h":23630,"l":23613,"c":23621,"v":27.583}
{"ts":1660160100000,"o":23621,"h":23630,"l":23621,"c":23630,"v":17.37}
{"ts":1660160160000,"o":23630,"h":23631.5,"l":23621.5,"c":23631,"v":25.596}
{"ts":1660160220000,"o":23631,"h":23646.5,"l":23631,"c":23645,"v":34.1}
{"ts":1660160280000,"o":23645,"h":23647.5,"l":23640,"c":23647.5,"v":30.393}
{"ts":1660160340000,"o":23647.5,"h":23647.5,"l":23634,"c":23637.5,"v":20.828}
{"ts":1660160400000,"o":23637.5,"h":23638,"l":23610.5,"c":23614,"v":42.182}
{"ts":1660160460000,"o":23614,"h":23620,"l":23614,"c":23615,"v":23.342}
{"ts":1660160520000,"o":23615,"h":23628.5,"l":23614.5,"c":23628,"v":47.432}
{"ts":1660160580000,"o":23628,"h":23630,"l":23628,"c":23630,"v":20.303}
{"ts":1660160640000,"o":23630,"h":23630,"l":23608,"c":23619,"v":34.758}
{"ts":1660160700000,"o":23619,"h":23624,"l":23610.5,"c":23618,"v":25.893}
{"ts":1660160760000,"o":23618,"h":23624,"l":23617.5,"c":23624,"v":12.056}
{"ts":1660160820000,"o":23624,"h":23624,"l":23617.5,"c":23617.5,"v":13.25}
{"ts":1660160880000,"o":23617.5,"h":23618,"l":23609,"c":23609,"v":29.63}
{"ts":1660160940000,"o":23609,"h":23609.5,"l":23572.5,"c":23577,"v":176.882}
{"ts":1660161000000,"o":23577,"h":23580.5,"l":23562.5,"c":23580.5,"v":129.569}
{"ts":1660161060000,"o":23580.5,"h":23597.5,"l":23580,"c":23589,"v":87.717}
{"ts":1660161120000,"o":23589,"h":23589,"l":23574.5,"c":23576.5,"v":114.721}
{"ts":1660161180000,"o":23576.5,"h":23594.5,"l":23576,"c":23586,"v":35.705}
{"ts":1660161240000,"o":23586,"h":23610,"l":23586,"c":23600.5,"v":52.819}
{"ts":1660161300000,"o":23600.5,"h":23600.5,"l":23575,"c":23581,"v":45.345}
{"ts":1660161360000,"o":23581,"h":23597,"l":23580.5,"c":23597,"v":28.56}
{"ts":1660161420000,"o":23597,"h":23599,"l":23590.5,"c":23594.5,"v":53.938}
{"ts":1660161480000,"o":23594.5,"h":23605,"l":23594,"c":23605,"v":31.446}
{"ts":1660161540000,"o":23605,"h":23632,"l":23604.5,"c":23630,"v":133.745}
{"ts":1660161600000,"o":23630,"h":23677.5,"l":23630,"c":23658,"v":243.291}
{"ts":1660161660000,"o":23658,"h":23680.5,"l":23641,"c":23641,"v":140.978}
{"ts":1660161720000,"o":23641,"h":23652.5,"l":23641,"c":23652.5,"v":51.55}
{"ts":1660161780000,"o":23652.5,"h":23665,"l":23652,"c":23660.5,"v":82.42}
{"ts":1660161840000,"o":23660.5,"h":23660.5,"l":23640,"c":23644,"v":162.899}
{"ts":1660161900000,"o":23644,"h":23651.5,"l":23644,"c":23651.5,"v":129.184}
{"ts":1660161960000,"o":23651.5,"h":23651.5,"l":23636.5,"c":23636.5,"v":53.311}
{"ts":1660162020000,"o":23636.5,"h":23669,"l":23636.5,"c":23668.5,"v":45.447}
{"ts":1660162080000,"o":23668.5,"h":23672.5,"l":23658.5,"c":23665,"v":55.896}
{"ts":1660162140000,"o":23665,"h":23665,"l":23645,"c":23648.5,"v":37.421}
{"ts":1660162200000,"o":23648.5,"h":23654,"l":23648,"c":23654,"v":29.646}
{"ts":1660162260000,"o":23654,"h":23654,"l":23648.5,"c":23649.5,"v":140.652}
{"ts":1660162320000,"o":23649.5,"h":23650,"l":23626,"c":23626,"v":141.089}
{"ts":1660162380000,"o":23626,"h":23638,"l":23620,"c":23637.5,"v":77.053}
{"ts":1660162440000,"o":23637.5,"h":23638,"l":23620,"c":23627.5,"v":45.227}
{"ts":1660162500000,"o":23627.5,"h":23638,"l":23627.5,"c":23636.5,"v":36.09}
{"ts":1660162560000,"o":23636.5,"h":23648.5,"l":23636.5,"c":23645.5,"v":28.942}
{"ts":1660162620000,"o":23645.5,"h":23661.5,"l":23645,"c":23651,"v":47.127}
{"ts":1660162680000,"o":23651,"h":23657,"l":23650.5,"c":23657,"v":29.487}
{"ts":1660162740000,"o":23657,"h":23658.5,"l":23655,"c":23655.5,"v":111.073}
{"ts":1660162800000,"o":23655.5,"h":23655.5,"l":23638.5,"c":23642,"v":117.383}
{"ts":1660162860000,"o":23642,"h":23669,"l":23641.5,"c":23669,"v":155.945}
{"ts":1660162920000,"o":23669,"h":23670,"l":23662.5,"c":23667,"v":50.107}
{"ts":1660162980000,"o":23667,"h":23686,"l":23666,"c":23685.5,"v":80.01}
{"ts":1660163040000,"o":23685.5,"h":23686,"l":23669.5,"c":23672.5,"v":46.024}
{"ts":1660163100000,"o":23672.5,"h":23672.5,"l":23670.5,"c":23671,"v":19.743}
{"ts":1660163160000,"o":23671,"h":23681.5,"l":23670.5,"c":23676.5,"v":23.232}
{"ts":1660163220000,"o":23676.5,"h":23681.5,"l":23667,"c":23681,"v":121.937}
{"ts":1660163280000,"o":23681,"h":23692,"l":23681,"c":23692,"v":89.58}
{"ts":1660163340000,"o":23692,"h":23692,"l":23668,"c":23668,"v":95.662}
{"ts":1660163400000,"o":23668,"h":23725,"l":23668,"c":23712,"v":202.766}
{"ts":1660163460000,"o":23712,"h":23712,"l":23705.5,"c":23707.5,"v":37.654}
{"ts":1660163520000,"o":23707.5,"h":23765,"l":23707,"c":23765,"v":287.33}
{"ts":1660163580000,"o":23765,"h":23765,"l":23709.5,"c":23722.5,"v":327.213}
{"ts":1660163640000,"o":23722.5,"h":23735,"l":23720,"c":23730.5,"v":68.439}
{"ts":1660163700000,"o":23730.5,"h":23735,"l":23725,"c":23733,"v":22.868}
{"ts":1660163760000,"o":23733,"h":23733,"l":23700,"c":23712,"v":100.422}
{"ts":1660163820000,"o":23712,"h":23725,"l":23712,"c":23725,"v":36.54}
{"ts":1660163880000,"o":23725,"h":23746,"l":23724,"c":23732.5,"v":71.743}
{"ts":1660163940000,"o":23732.5,"h":23733,"l":23710,"c":23710.5,"v":77.184}
{"ts":1660164000000,"o":23710.5,"h":23710.5,"l":23700,"c":23702,"v":46.243}
{"ts":1660164060000,"o":23702,"h":23713,"l":23702,"c":23709.5,"v":33.876}
{"ts":1660164120000,"o":23709.5,"h":23721,"l":23709,"c":23720,"v":28.426}
{"ts":1660164180000,"o":23720,"h":23740,"l":23713.5,"c":23739.5,"v":92.273}
{"ts":1660164240000,"o":23739.5,"h":23740,"l":23720,"c":23723.5,"v":31.052}
{"ts":1660164300000,"o":23723.5,"h":23734.5,"l":23721,"c":23734,"v":25.224}
{"ts":1660164360000,"o":23734,"h":23744,"l":23733.5,"c":23740,"v":32.393}
{"ts":1660164420000,"o":23740,"h":23755,"l":23740,"c":23753,"v":32.408}
{"ts":1660164480000,"o":23753,"h":23755.5,"l":23748,"c":23752.5,"v":24.273}
{"ts":1660164540000,"o":23752.5,"h":23777,"l":23752,"c":23774,"v":118.986}
{"ts":1660164600000,"o":23774,"h":23786.5,"l":23774,"c":23781.5,"v":76.608}
{"ts":1660164660000,"o":23781.5,"h":23781.5,"l":23779,"c":23780,"v":54.684}
{"ts":1660164720000,"o":23780,"h":23813,"l":23779.5,"c":23792,"v":347.098}
{"ts":1660164780000,"o":23792,"h":23792.5,"l":23769,"c":23769.5,"v":124.3}
{"ts":1660164840000,"o":23769.5,"h":23811,"l":23769,"c":23810.5,"v":159.843}
{"ts":1660164900000,"o":23810.5,"h":23811.5,"l":23781,"c":23799,"v":141.955}
{"ts":1660164960000,"o":23799,"h":23817,"l":23799,"c":23817,"v":113.685}
{"ts":1660165020000,"o":23817,"h":23867.5,"l":23810,"c":23864.5,"v":402.436}
{"ts":1660165080000,"o":23864.5,"h":23886,"l":23845,"c":23862,"v":673.401}
{"ts":1660165140000,"o":23862,"h":23923,"l":23857.5,"c":23886.5,"v":727.312}
{"ts":1660165200000,"o":23886.5,"h":23886.5,"l":23833,"c":23839.5,"v":264.211}
{"ts":1660165260000,"o":23839.5,"h":23847.5,"l":23827,"c":23835,"v":128.397}
{"ts":1660165320000,"o":23835,"h":23835.5,"l":23829.5,"c":23835.5,"v":67.871}
{"ts":1660165380000,"o":23835.5,"h":23841,"l":23829.5,"c":23829.5,"v":76.219}
{"ts":1660165440000,"o":23829.5,"h":23830,"l":23803,"c":23807,"v":113.694}
{"ts":1660165500000,"o":23807,"h":23807,"l":23763.5,"c":23766,"v":305.204}
{"ts":1660165560000,"o":23766,"h":23792.5,"l":23765.5,"c":23776.5,"v":64.911}
{"ts":1660165620000,"o":23776.5,"h":23789,"l":23770.5,"c":23789,"v":73.006}
{"ts":1660165680000,"o":23789,"h":23789.5,"l":23788.5,"c":23789.5,"v":28.366}
{"ts":1660165740000,"o":23789.5,"h":23838.5,"l":23789,"c":23836.5,"v":570.388}
{"ts":1660165800000,"o":23836.5,"h":23837,"l":23820,"c":23825.5,"v":43.933}
{"ts":1660165860000,"o":23825.5,"h":23825.5,"l":23814.5,"c":23815,"v":25.4}
{"ts":1660165920000,"o":23815,"h":23815,"l":23800,"c":23812.5,"v":81.018}
{"ts":1660165980000,"o":23812.5,"h":23821,"l":23810,"c":23821,"v":14.414}
{"ts":1660166040000,"o":23821,"h":23826.5,"l":23820.5,"c":23826,"v":20.163}
{"ts":1660166100000,"o":23826,"h":23826.5,"l":23812.5,"c":23816,"v":44.307}
{"ts":1660166160000,"o":23816,"h":23816.5,"l":23811,"c":23812,"v":16.415}
{"ts":1660166220000,"o":23812,"h":23812,"l":23789.5,"c":23805,"v":77.321}
{"ts":1660166280000,"o":23805,"h":23806.5,"l":23805,"c":23806,"v":6.166}
{"ts":1660166340000,"o":23806,"h":23871,"l":23806,"c":23867,"v":323.027}
{"ts":1660166400000,"o":23867,"h":23974,"l":23866.5,"c":23921,"v":950.802}
{"ts":1660166460000,"o":23921,"h":23959,"l":23914.5,"c":23949,"v":233.967}
{"ts":1660166520000,"o":23949,"h":23949.5,"l":23925.5,"c":23933.5,"v":106.899}
{"ts":1660166580000,"o":23933.5,"h":23934,"l":23932,"c":23932,"v":80.793}
{"ts":1660166640000,"o":23932,"h":23934,"l":23913.5,"c":23926,"v":74.127}
{"ts":1660166700000,"o":23926,"h":23974.5,"l":23926,"c":23974.5,"v":149.873}
{"ts":1660166760000,"o":23974.5,"h":23985,"l":23963,"c":23977,"v":316.095}
{"ts":1660166820000,"o":23977,"h":24065,"l":23971,"c":24026,"v":916.262}
{"ts":1660166880000,"o":24026,"h":24072,"l":24008,"c":24072,"v":327.364}
{"ts":1660166940000,"o":24072,"h":24103.5,"l":24054,"c":24058,"v":726.847}
{"ts":1660167000000,"o":24058,"h":24163.5,"l":24051.5,"c":24140,"v":695.535}
{"ts":1660167060000,"o":24140,"h":24223,"l":24133,"c":24213,"v":1174.34}
{"ts":1660167120000,"o":24213,"h":24213,"l":24097.5,"c":24138.5,"v":703.902}
{"ts":1660167180000,"o":24138.5,"h":24138.5,"l":24045,"c":24062.5,"v":524.61}
{"ts":1660167240000,"o":24062.5,"h":24089,"l":24016,"c":24030,"v":350.185}
{"ts":1660167300000,"o":24030,"h":24085,"l":24030,"c":24068,"v":197.373}
{"ts":1660167360000,"o":24068,"h":24075,"l":23969.5,"c":23973,"v":333.59}
{"ts":1660167420000,"o":23973,"h":23988,"l":23848.5,"c":23936.5,"v":1126.837}
{"ts":1660167480000,"o":23936.5,"h":23943.5,"l":23903.5,"c":23918.5,"v":161.03}
{"ts":1660167540000,"o":23918.5,"h":23927.5,"l":23915,"c":23921.5,"v":87.419}
{"ts":1660167600000,"o":23921.5,"h":23950,"l":23921.5,"c":23948.5,"v":141.844}
{"ts":1660167660000,"o":23948.5,"h":23952,"l":23928.5,"c":23928.5,"v":107.669}
{"ts":1660167720000,"o":23928.5,"h":23928.5,"l":23862.5,"c":23900,"v":207.988}
{"ts":1660167780000,"o":23900,"h":23932,"l":23899.5,"c":23928,"v":81.807}
{"ts":1660167840000,"o":23928,"h":23928,"l":23881,"c":23888.5,"v":162.186}
{"ts":1660167900000,"o":23888.5,"h":23924,"l":23886.5,"c":23924,"v":114.51}
{"ts":1660167960000,"o":23924,"h":23943,"l":23912.5,"c":23913,"v":136.487}
{"ts":1660168020000,"o":23913,"h":23942,"l":23912.5,"c":23928.5,"v":91.453}
{"ts":1660168080000,"o":23928.5,"h":23938,"l":23928.5,"c":23930,"v":21.669}
{"ts":1660168140000,"o":23930,"h":23933.5,"l":23930,"c":23932,"v":41.849}
{"ts":1660168200000,"o":23932,"h":23932,"l":23882,"c":23900,"v":129.121}
{"ts":1660168260000,"o":23900,"h":23909.5,"l":23889.5,"c":23898.5,"v":63.967}
{"ts":1660168320000,"o":23898.5,"h":23910,"l":23890,"c":23909.5,"v":52.378}
{"ts":1660168380000,"o":23909.5,"h":23910,"l":23907,"c":23907.5,"v":15.99}
{"ts":1660168440000,"o":23907.5,"h":23941.5,"l":23905.5,"c":23921.5,"v":134.246}
{"ts":1660168500000,"o":23921.5,"h":23924.5,"l":23921.5,"c":23924.5,"v":82.801}
{"ts":1660168560000,"o":23924.5,"h":23989,"l":23924,"c":23956,"v":221.596}
{"ts":1660168620000,"o":23956,"h":23969,"l":23956,"c":23961,"v":77.978}
{"ts":1660168680000,"o":23961,"h":23961,"l":23943,"c":23945.5,"v":89.144}
{"ts":1660168740000,"o":23945.5,"h":23946,"l":23934.5,"c":23946,"v":38.15}
{"ts":1660168800000,"o":23946,"h":23959.5,"l":23935,"c":23959.5,"v":70}
{"ts":1660168860000,"o":23959.5,"h":24012.5,"l":23954,"c":23967,"v":295.597}
{"ts":1660168920000,"o":23967,"h":23974,"l":23947,"c":23947,"v":125.832}
{"ts":1660168980000,"o":23947,"h":23947.5,"l":23912,"c":23918.5,"v":177}
{"ts":1660169040000,"o":23918.5,"h":23930,"l":23907.5,"c":23912,"v":66.927}
{"ts":1660169100000,"o":23912,"h":23915.5,"l":23873.5,"c":23901.5,"v":364.201}
{"ts":1660169160000,"o":23901.5,"h":23928.5,"l":23897.5,"c":23917,"v":40.71}
{"ts":1660169220000,"o":23917,"h":23966,"l":23916.5,"c":23959.5,"v":85.661}
{"ts":1660169280000,"o":23959.5,"h":23969,"l":23956,"c":23969,"v":62.812}
{"ts":1660169340000,"o":23969,"h":23969,"l":23955,"c":23966,"v":109.149}
{"ts":1660169400000,"o":23966,"h":23986,"l":23959,"c":23981.5,"v":92.256}
{"ts":1660169460000,"o":23981.5,"h":23985,"l":23960,"c":23960,"v":32.403}
{"ts":1660169520000,"o":23960,"h":23963.5,"l":23945,"c":23963.5,"v":74.938}
{"ts":1660169580000,"o":23963.5,"h":23963.5,"l":23930,"c":23940.5,"v":79.835}
{"ts":1660169640000,"o":23940.5,"h":23952,"l":23933.5,"c":23934,"v":24.343}
{"ts":1660169700000,"o":23934,"h":23939.5,"l":23882,"c":23891,"v":151.958}
{"ts":1660169760000,"o":23891,"h":23904.5,"l":23860,"c":23860,"v":201.399}
{"ts":1660169820000,"o":23860,"h":23888.5,"l":23860,"c":23888,"v":83.19}
{"ts":1660169880000,"o":23888,"h":23888.5,"l":23880,"c":23880.5,"v":51.176}
{"ts":1660169940000,"o":23880.5,"h":23888,"l":23880,"c":23885,"v":58.319}
{"ts":1660170000000,"o":23885,"h":23908,"l":23885,"c":23894,"v":134.185}
{"ts":1660170060000,"o":23894,"h":23912,"l":23891,"c":23898,"v":109.296}
{"ts":1660170120000,"o":23898,"h":23912,"l":23890,"c":23907.5,"v":34.228}
{"ts":1660170180000,"o":23907.5,"h":23917.5,"l":23907.5,"c":23913,"v":22.037}
{"ts":1660170240000,"o":23913,"h":23913.5,"l":23902.5,"c":23903,"v":29.295}
{"ts":1660170300000,"o":23903,"h":23903,"l":23885.5,"c":23894.5,"v":102.393}
{"ts":1660170360000,"o":23894.5,"h":23899.5,"l":23886.5,"c":23896,"v":23.656}
{"ts":1660170420000,"o":23896,"h":23915.5,"l":23895.5,"c":23908.5,"v":54.725}
{"ts":1660170480000,"o":23908.5,"h":23926,"l":23908.5,"c":23921,"v":48.064}
{"ts":1660170540000,"o":23921,"h":23937.5,"l":23920.5,"c":23932,"v":28.206}
{"ts":1660170600000,"o":23932,"h":23932,"l":23913.5,"c":23925.5,"v":27.765}
{"ts":1660170660000,"o":23925.5,"h":23926,"l":23913,"c":23913,"v":16.646}
{"ts":1660170720000,"o":23913,"h":23913,"l":23891.5,"c":23892,"v":36.813}
{"ts":1660170780000,"o":23892,"h":23892,"l":23875,"c":23880.5,"v":57.807}
{"ts":1660170840000,"o":23880.5,"h":23891,"l":23880,"c":23880,"v":25.971}
{"ts":1660170900000,"o":23880,"h":23880,"l":23869,"c":23877,"v":112.547}
{"ts":1660170960000,"o":23877,"h":23896.5,"l":23870,"c":23890.5,"v":53.128}
{"ts":1660171020000,"o":23890.5,"h":23894,"l":23886,"c":23889.5,"v":27.901}
{"ts":1660171080000,"o":23889.5,"h":23890,"l":23875,"c":23875.5,"v":9.212}
{"ts":1660171140000,"o":23875.5,"h":23889,"l":23875,"c":23882,"v":27.674}
{"ts":1660171200000,"o":23882,"h":23882.5,"l":23879,"c":23879,"v":15.777}
{"ts":1660171260000,"o":23879,"h":23888,"l":23875,"c":23875,"v":18.274}
{"ts":1660171320000,"o":23875,"h":23889,"l":23874,"c":23881.5,"v":32.389}
{"ts":1660171380000,"o":23881.5,"h":23881.5,"l":23861,"c":23865,"v":64.162}
{"ts":1660171440000,"o":23865,"h":23872.5,"l":23852,"c":23861,"v":69.254}
{"ts":1660171500000,"o":23861,"h":23867.5,"l":23856,"c":23867,"v":39.543}
{"ts":1660171560000,"o":23867,"h":23879,"l":23865,"c":23878.5,"v":34.045}
{"ts":1660171620000,"o":23878.5,"h":23879,"l":23856,"c":23856,"v":38.008}
{"ts":1660171680000,"o":23856,"h":23856.5,"l":23811,"c":23844.5,"v":238.739}
{"ts":1660171740000,"o":23844.5,"h":23867,"l":23844,"c":23855,"v":60.023}
{"ts":1660171800000,"o":23855,"h":23860,"l":23827.5,"c":23838.5,"v":132.428}
{"ts":1660171860000,"o":23838.5,"h":23841.5,"l":23829,"c":23830.5,"v":134.784}
{"ts":1660171920000,"o":23830.5,"h":23831,"l":23786,"c":23800,"v":247.2}
{"ts":1660171980000,"o":23800,"h":23813,"l":23797,"c":23805.5,"v":210.481}
{"ts":1660172040000,"o":23805.5,"h":23829,"l":23805,"c":23825,"v":119.454}
{"ts":1660172100000,"o":23825,"h":23839.5,"l":23825,"c":23830.5,"v":69.452}
{"ts":1660172160000,"o":23830.5,"h":23833.5,"l":23826.5,"c":23833,"v":85.151}
{"ts":1660172220000,"o":23833,"h":23851,"l":23827,"c":23827.5,"v":107.107}
{"ts":1660172280000,"o":23827.5,"h":23827.5,"l":23821,"c":23821.5,"v":36.065}
{"ts":1660172340000,"o":23821.5,"h":23829,"l":23820,"c":23826.5,"v":192.803}
{"ts":1660172400000,"o":23826.5,"h":23842,"l":23815.5,"c":23828.5,"v":175.919}
{"ts":1660172460000,"o":23828.5,"h":23836,"l":23828,"c":23831,"v":28.822}
{"ts":1660172520000,"o":23831,"h":23831,"l":23803,"c":23806,"v":100.662}
{"ts":1660172580000,"o":23806,"h":23812,"l":23802.5,"c":23812,"v":91.693}
{"ts":1660172640000,"o":23812,"h":23832.5,"l":23812,"c":23826,"v":30.904}
{"ts":1660172700000,"o":23826,"h":23838,"l":23825.5,"c":23827.5,"v":47.64}
{"ts":1660172760000,"o":23827.5,"h":23855,"l":23827.5,"c":23855,"v":208.994}
{"ts":1660172820000,"o":23855,"h":23888,"l":23854.5,"c":23873,"v":234.614}
{"ts":1660172880000,"o":23873,"h":23873,"l":23868,"c":23872.5,"v":22.445}
{"ts":1660172940000,"o":23872.5,"h":23877,"l":23872,"c":23875.5,"v":41.593}
{"ts":1660173000000,"o":23875.5,"h":23884.5,"l":23860,"c":23863,"v":69.108}
{"ts":1660173060000,"o":23863,"h":23887,"l":23862.5,"c":23872,"v":80.842}
{"ts":1660173120000,"o":23872,"h":23883,"l":23872,"c":23877,"v":44.427}
{"ts":1660173180000,"o":23877,"h":23899.5,"l":23876.5,"c":23890,"v":105.321}
{"ts":1660173240000,"o":23890,"h":23920,"l":23890,"c":23909,"v":122.319}
{"ts":1660173300000,"o":23909,"h":23909,"l":23896.5,"c":23900.5,"v":51.144}
{"ts":1660173360000,"o":23900.5,"h":23900.5,"l":23875,"c":23880,"v":68.229}
{"ts":1660173420000,"o":23880,"h":23910,"l":23880,"c":23910,"v":52.487}
{"ts":1660173480000,"o":23910,"h":23910.5,"l":23902.5,"c":23902.5,"v":28.183}
{"ts":1660173540000,"o":23902.5,"h":23908.5,"l":23901.5,"c":23905,"v":12.881}
{"ts":1660173600000,"o":23905,"h":23910,"l":23904.5,"c":23909.5,"v":10.412}
{"ts":1660173660000,"o":23909.5,"h":23909.5,"l":23892.5,"c":23903,"v":83.98}
{"ts":1660173720000,"o":23903,"h":23908.5,"l":23901,"c":23904,"v":124.133}
{"ts":1660173780000,"o":23904,"h":23904.5,"l":23892,"c":23892,"v":43.62}
{"ts":1660173840000,"o":23892,"h":23892,"l":23865.5,"c":23872,"v":61.28}
{"ts":1660173900000,"o":23872,"h":23900,"l":23871.5,"c":23897.5,"v":22.144}
{"ts":1660173960000,"o":23897.5,"h":23900,"l":23890,"c":23890,"v":21.335}
{"ts":1660174020000,"o":23890,"h":23893.5,"l":23875.5,"c":23875.5,"v":19.474}
{"ts":1660174080000,"o":23875.5,"h":23882,"l":23875.5,"c":23882,"v":6.559}
{"ts":1660174140000,"o":23882,"h":23882,"l":23856,"c":23856.5,"v":66.712}
{"ts":1660174200000,"o":23856.5,"h":23872,"l":23856.5,"c":23870,"v":14.677}
{"ts":1660174260000,"o":23870,"h":23884.5,"l":23870,"c":23884.5,"v":30.626}
{"ts":1660174320000,"o":23884.5,"h":23891.5,"l":23883,"c":23883,"v":41.537}
{"ts":1660174380000,"o":23883,"h":23889,"l":23883,"c":23886.5,"v":6.966}
{"ts":1660174440000,"o":23886.5,"h":23895,"l":23881,"c":23894.5,"v":24.868}
{"ts":1660174500000,"o":23894.5,"h":23926.5,"l":23894.5,"c":23916,"v":102.899}
{"ts":1660174560000,"o":23916,"h":23916.5,"l":23892,"c":23892,"v":47.253}
{"ts":1660174620000,"o":23892,"h":23892,"l":23872.5,"c":23874.5,"v":37.165}
{"ts":1660174680000,"o":23874.5,"h":23892,"l":23874,"c":23891.5,"v":20.688}
{"ts":1660174740000,"o":23891.5,"h":23895,"l":23891,"c":23895,"v":6.398}
{"ts":1660174800000,"o":23895,"h":23895,"l":23887,"c":23892,"v":9.23}
{"ts":1660174860000,"o":23892,"h":23910,"l":23892,"c":23902,"v":34.351}
{"ts":1660174920000,"o":23902,"h":23907.5,"l":23901.5,"c":23904.5,"v":21.294}
{"ts":1660174980000,"o":23904.5,"h":23904.5,"l":23892,"c":23904,"v":12.554}
{"ts":1660175040000,"o":23904,"h":23904.5,"l":23901,"c":23901.5,"v":4.079}
{"ts":1660175100000,"o":23901.5,"h":23908.5,"l":23901,"c":23901.5,"v":13.18}
{"ts":1660175160000,"o":23901.5,"h":23901.5,"l":23885.5,"c":23885.5,"v":117.979}
{"ts":1660175220000,"o":23885.5,"h":23889,"l":23885.5,"c":23887.5,"v":15.325}
{"ts":1660175280000,"o":23887.5,"h":23897.5,"l":23884,"c":23897,"v":24.596}
{"ts":1660175340000,"o":23897,"h":23910,"l":23897,"c":23899.5,"v":17.573}
{"ts":1660175400000,"o":23899.5,"h":23900,"l":23892.5,"c":23898,"v":13.13}
{"ts":1660175460000,"o":23898,"h":23915,"l":23898,"c":23912.5,"v":30.442}
{"ts":1660175520000,"o":23912.5,"h":23915,"l":23909,"c":23914,"v":48.921}
{"ts":1660175580000,"o":23914,"h":23934,"l":23913.5,"c":23918,"v":153.616}
{"ts":1660175640000,"o":23918,"h":23932,"l":23917.5,"c":23925,"v":42.751}
{"ts":1660175700000,"o":23925,"h":23925.5,"l":23925,"c":23925.5,"v":21.976}
{"ts":1660175760000,"o":23925.5,"h":23930,"l":23907,"c":23930,"v":31.937}
{"ts":1660175820000,"o":23930,"h":23948.5,"l":23929.5,"c":23943,"v":99.131}
{"ts":1660175880000,"o":23943,"h":23943.5,"l":23933,"c":23933,"v":50.094}
{"ts":1660175940000,"o":23933,"h":23949,"l":23933,"c":23940,"v":60.859}
{"ts":1660176000000,"o":23940,"h":23962,"l":23930.5,"c":23956,"v":166.665}
{"ts":1660176060000,"o":23956,"h":23963,"l":23942.5,"c":23947,"v":107.329}
{"ts":1660176120000,"o":23947,"h":24000,"l":23938,"c":23983.5,"v":250.068}
{"ts":1660176180000,"o":23983.5,"h":23991,"l":23967.5,"c":23975,"v":165.989}
{"ts":1660176240000,"o":23975,"h":23975.5,"l":23948,"c":23953,"v":62.606}
{"ts":1660176300000,"o":23953,"h":23975,"l":23952.5,"c":23975,"v":44.529}
{"ts":1660176360000,"o":23975,"h":23975,"l":23951,"c":23951,"v":44.365}
{"ts":1660176420000,"o":23951,"h":24000.5,"l":23951,"c":24000.5,"v":106.742}
{"ts":1660176480000,"o":24000.5,"h":24020,"l":23988,"c":24014,"v":168.752}
{"ts":1660176540000,"o":24014,"h":24017,"l":24001,"c":24001,"v":87.923}
{"ts":1660176600000,"o":24001,"h":24001.5,"l":23990.5,"c":23999.5,"v":62.595}
{"ts":1660176660000,"o":23999.5,"h":24014.5,"l":23996.5,"c":24008.5,"v":122.005}
{"ts":1660176720000,"o":24008.5,"h":24012.5,"l":24000,"c":24000,"v":38.671}
{"ts":1660176780000,"o":24000,"h":24009.5,"l":23990,"c":23994.5,"v":113.299}
{"ts":1660176840000,"o":23994.5,"h":24006.5,"l":23994.5,"c":24006,"v":46.667}
{"ts":1660176900000,"o":24006,"h":24008,"l":24004,"c":24007.5,"v":29.705}
{"ts":1660176960000,"o":24007.5,"h":24054.5,"l":24007.5,"c":24054.5,"v":381.512}
{"ts":1660177020000,"o":24054.5,"h":24056.5,"l":24035,"c":24037.5,"v":204.71}
{"ts":1660177080000,"o":24037.5,"h":24047.5,"l":24020.5,"c":24047.5,"v":77.706}
{"ts":1660177140000,"o":24047.5,"h":24064,"l":24020.5,"c":24034,"v":349.596}
{"ts":1660177200000,"o":24034,"h":24045.5,"l":24016.5,"c":24021,"v":95.409}
{"ts":1660177260000,"o":24021,"h":24036,"l":24004,"c":24004,"v":109.701}
{"ts":1660177320000,"o":24004,"h":24004.5,"l":23988,"c":23988,"v":109.651}
{"ts":1660177380000,"o":23988,"h":23988.5,"l":23963,"c":23973.5,"v":74.001}
{"ts":1660177440000,"o":23973.5,"h":23992,"l":23970.5,"c":23991.5,"v":74.478}
{"ts":1660177500000,"o":23991.5,"h":23992,"l":23961,"c":23961,"v":44.002}
{"ts":1660177560000,"o":23961,"h":23966,"l":23951,"c":23956.5,"v":143.163}
{"ts":1660177620000,"o":23956.5,"h":23957,"l":23938,"c":23945.5,"v":182.871}
{"ts":1660177680000,"o":23945.5,"h":23945.5,"l":23917.5,"c":23917.5,"v":113.481}
{"ts":1660177740000,"o":23917.5,"h":23925.5,"l":23908,"c":23925.5,"v":168.378}
{"ts":1660177800000,"o":23925.5,"h":23925.5,"l":23910.5,"c":23917,"v":152.995}
{"ts":1660177860000,"o":23917,"h":23924,"l":23917,"c":23920,"v":59.109}
{"ts":1660177920000,"o":23920,"h":23939.5,"l":23920,"c":23934,"v":119.167}
{"ts":1660177980000,"o":23934,"h":23934,"l":23917,"c":23917.5,"v":91.38}
{"ts":1660178040000,"o":23917.5,"h":23917.5,"l":23901.5,"c":23909.5,"v":67.395}
{"ts":1660178100000,"o":23909.5,"h":23922.5,"l":23909,"c":23922,"v":44.552}
{"ts":1660178160000,"o":23922,"h":23933,"l":23916,"c":23933,"v":34.456}
{"ts":1660178220000,"o":23933,"h":23972,"l":23932,"c":23965.5,"v":235.234}
{"ts":1660178280000,"o":23965.5,"h":23984,"l":23961,"c":23964,"v":91.244}
{"ts":1660178340000,"o":23964,"h":23964.5,"l":23947,"c":23957.5,"v":67.697}
{"ts":1660178400000,"o":23957.5,"h":23957.5,"l":23941.5,"c":23944.5,"v":45.741}
{"ts":1660178460000,"o":23944.5,"h":23962.5,"l":23944.5,"c":23957,"v":44.248}
{"ts":1660178520000,"o":23957,"h":23974,"l":23949,"c":23973.5,"v":43.586}
{"ts":1660178580000,"o":23973.5,"h":23983.5,"l":23966,"c":23966,"v":36.549}
{"ts":1660178640000,"o":23966,"h":23976,"l":23964.5,"c":23975.5,"v":20.734}
{"ts":1660178700000,"o":23975.5,"h":23979.5,"l":23951,"c":23963.5,"v":32.737}
{"ts":1660178760000,"o":23963.5,"h":23975.5,"l":23963.5,"c":23965,"v":21.707}
{"ts":1660178820000,"o":23965,"h":23971,"l":23952.5,"c":23960,"v":29.036}
{"ts":1660178880000,"o":23960,"h":23963,"l":23943.5,"c":23963,"v":25.562}
{"ts":1660178940000,"o":23963,"h":23973,"l":23957.5,"c":23957.5,"v":31.748}
{"ts":1660179000000,"o":23957.5,"h":24048,"l":23952,"c":24043.5,"v":271.545}
{"ts":1660179060000,"o":24043.5,"h":24097,"l":24018,"c":24023,"v":477.937}
{"ts":1660179120000,"o":24023,"h":24040,"l":24012,"c":24021.5,"v":132.859}
{"ts":1660179180000,"o":24021.5,"h":24021.5,"l":23996,"c":24009.5,"v":144.903}
{"ts":1660179240000,"o":24009.5,"h":24025,"l":24000.5,"c":24013.5,"v":116.689}
{"ts":1660179300000,"o":24013.5,"h":24050,"l":24013,"c":24040.5,"v":120.067}
{"ts":1660179360000,"o":24040.5,"h":24055,"l":24033,"c":24043,"v":70.589}
{"ts":1660179420000,"o":24043,"h":24073,"l":24042.5,"c":24061,"v":106.741}
{"ts":1660179480000,"o":24061,"h":24066,"l":24029.5,"c":24029.5,"v":115.361}
{"ts":1660179540000,"o":24029.5,"h":24048,"l":24027.5,"c":24037,"v":29.13}
{"ts":1660179600000,"o":24037,"h":24065,"l":24028.5,"c":24061,"v":199.274}
{"ts":1660179660000,"o":24061,"h":24118,"l":24056.5,"c":24090,"v":689.118}
{"ts":1660179720000,"o":24090,"h":24098,"l":24080.5,"c":24093.5,"v":153.733}
{"ts":1660179780000,"o":24093.5,"h":24110,"l":24086,"c":24099.5,"v":116.156}
{"ts":1660179840000,"o":24099.5,"h":24100,"l":24085,"c":24091,"v":45.406}
{"ts":1660179900000,"o":24091,"h":24100,"l":24087,"c":24094,"v":53.901}
{"ts":1660179960000,"o":24094,"h":24100,"l":24086.5,"c":24091,"v":48.369}
{"ts":1660180020000,"o":24091,"h":24100,"l":24090.5,"c":24099,"v":32.007}
{"ts":1660180080000,"o":24099,"h":24100,"l":24060,"c":24064.5,"v":99.944}
{"ts":1660180140000,"o":24064.5,"h":24073,"l":24041,"c":24072.5,"v":114.137}
{"ts":1660180200000,"o":24072.5,"h":24091.5,"l":24071.5,"c":24083.5,"v":55.751}
{"ts":1660180260000,"o":24083.5,"h":24138.5,"l":24083.5,"c":24129.5,"v":333.247}
{"ts":1660180320000,"o":24129.5,"h":24152.5,"l":24115.5,"c":24149.5,"v":509.563}
{"ts":1660180380000,"o":24149.5,"h":24175,"l":24137.5,"c":24166,"v":269.608}
{"ts":1660180440000,"o":24166,"h":24173.5,"l":24154,"c":24156,"v":122.994}
{"ts":1660180500000,"o":24156,"h":24156,"l":24127,"c":24140.5,"v":178.718}
{"ts":1660180560000,"o":24140.5,"h":24140.5,"l":24119.5,"c":24139,"v":110.883}
{"ts":1660180620000,"o":24139,"h":24139,"l":24124,"c":24138,"v":45.411}
{"ts":1660180680000,"o":24138,"h":24165.5,"l":24137.5,"c":24153,"v":214.471}
{"ts":1660180740000,"o":24153,"h":24171.5,"l":24153,"c":24166.5,"v":224.415}
{"ts":1660180800000,"o":24166.5,"h":24174,"l":24154,"c":24164,"v":208.123}
{"ts":1660180860000,"o":24164,"h":24164,"l":24149,"c":24160.5,"v":94.625}
{"ts":1660180920000,"o":24160.5,"h":24181,"l":24160,"c":24181,"v":245.85}
{"ts":1660180980000,"o":24181,"h":24200,"l":24180.5,"c":24200,"v":629.83}
{"ts":1660181040000,"o":24200,"h":24208,"l":24194.5,"c":24202,"v":228.29}
{"ts":1660181100000,"o":24202,"h":24421.5,"l":24200,"c":24365.5,"v":3423.316}
{"ts":1660181160000,"o":24365.5,"h":24420,"l":24365,"c":24409,"v":812.584}
{"ts":1660181220000,"o":24409,"h":24435,"l":24346,"c":24424.5,"v":626.811}
{"ts":1660181280000,"o":24424.5,"h":24440,"l":24381.5,"c":24381.5,"v":531.785}
{"ts":1660181340000,"o":24381.5,"h":24382,"l":24335,"c":24374,"v":399.305}
{"ts":1660181400000,"o":24374,"h":24404.5,"l":24326.5,"c":24338,"v":308.266}
{"ts":1660181460000,"o":24338,"h":24338,"l":24312,"c":24333,"v":285.098}
{"ts":1660181520000,"o":24333,"h":24365.5,"l":24333,"c":24357.5,"v":211.571}
{"ts":1660181580000,"o":24357.5,"h":24421,"l":24357,"c":24412,"v":380.496}
{"ts":1660181640000,"o":24412,"h":24420,"l":24393,"c":24404.5,"v":215.54}
{"ts":1660181700000,"o":24404.5,"h":24410,"l":24372,"c":24392,"v":230.143}
{"ts":1660181760000,"o":24392,"h":24427,"l":24392,"c":24399.5,"v":269.673}
{"ts":1660181820000,"o":24399.5,"h":24416.5,"l":24391,"c":24397.5,"v":195.242}
{"ts":1660181880000,"o":24397.5,"h":24398,"l":24350,"c":24350,"v":214.023}
{"ts":1660181940000,"o":24350,"h":24350.5,"l":24298,"c":24342.5,"v":378.14}
{"ts":1660182000000,"o":24342.5,"h":24342.5,"l":24310,"c":24310.5,"v":248.127}
{"ts":1660182060000,"o":24310.5,"h":24310.5,"l":24270,"c":24292,"v":374.016}
{"ts":1660182120000,"o":24292,"h":24292.5,"l":24270,"c":24283,"v":202.385}
{"ts":1660182180000,"o":24283,"h":24312.5,"l":24283,"c":24292,"v":115.289}
{"ts":1660182240000,"o":24292,"h":24300,"l":24282.5,"c":24286.5,"v":147.699}
{"ts":1660182300000,"o":24286.5,"h":24288.5,"l":24257,"c":24264.5,"v":147.839}
{"ts":1660182360000,"o":24264.5,"h":24318.5,"l":24256.5,"c":24318.5,"v":175.187}
{"ts":1660182420000,"o":24318.5,"h":24400,"l":24316.5,"c":24387,"v":526.313}
{"ts":1660182480000,"o":24387,"h":24444,"l":24379,"c":24406.5,"v":481.407}
{"ts":1660182540000,"o":24406.5,"h":24435,"l":24393,"c":24430.5,"v":301.072}
{"ts":1660182600000,"o":24430.5,"h":24471.5,"l":24420,"c":24452,"v":523.195}
{"ts":1660182660000,"o":24452,"h":24480,"l":24446.5,"c":24458.5,"v":362.815}
{"ts":1660182720000,"o":24458.5,"h":24464,"l":24414.5,"c":24436,"v":249.898}
{"ts":1660182780000,"o":24436,"h":24436,"l":24390.5,"c":24395,"v":187.676}
{"ts":1660182840000,"o":24395,"h":24416,"l":24388.5,"c":24415.5,"v":144.758}
{"ts":1660182900000,"o":24415.5,"h":24415.5,"l":24387.5,"c":24391,"v":116.856}
{"ts":1660182960000,"o":24391,"h":24392,"l":24366,"c":24385.5,"v":411.656}
{"ts":1660183020000,"o":24385.5,"h":24385.5,"l":24367.5,"c":24368,"v":81.308}
{"ts":1660183080000,"o":24368,"h":24381,"l":24367,"c":24375,"v":80.739}
{"ts":1660183140000,"o":24375,"h":24430,"l":24374.5,"c":24425,"v":131.68}
{"ts":1660183200000,"o":24425,"h":24447.5,"l":24402.5,"c":24409.5,"v":304.09}
{"ts":1660183260000,"o":24409.5,"h":24413,"l":24397,"c":24407,"v":88.803}
{"ts":1660183320000,"o":24407,"h":24435,"l":24407,"c":24424.5,"v":161.12}
{"ts":1660183380000,"o":24424.5,"h":24425,"l":24409,"c":24410,"v":58.03}
{"ts":1660183440000,"o":24410,"h":24430,"l":24386.5,"c":24396.5,"v":169.671}
{"ts":1660183500000,"o":24396.5,"h":24408,"l":24385,"c":24385,"v":115.581}
{"ts":1660183560000,"o":24385,"h":24390.5,"l":24325,"c":24325,"v":286.973}
{"ts":1660183620000,"o":24325,"h":24350,"l":24325,"c":24332,"v":155.752}
{"ts":1660183680000,"o":24332,"h":24347,"l":24321,"c":24345.5,"v":102.083}
{"ts":1660183740000,"o":24345.5,"h":24370,"l":24331,"c":24369.5,"v":146.382}
{"ts":1660183800000,"o":24369.5,"h":24373,"l":24361,"c":24361.5,"v":39.554}
{"ts":1660183860000,"o":24361.5,"h":24365.5,"l":24343.5,"c":24344,"v":69.62}
{"ts":1660183920000,"o":24344,"h":24344,"l":24322.5,"c":24331.5,"v":86.539}
{"ts":1660183980000,"o":24331.5,"h":24332,"l":24310,"c":24310,"v":101.292}
{"ts":1660184040000,"o":24310,"h":24334.5,"l":24307,"c":24331.5,"v":77.08}
{"ts":1660184100000,"o":24331.5,"h":24337,"l":24319,"c":24319.5,"v":47.017}
{"ts":1660184160000,"o":24319.5,"h":24329.5,"l":24288,"c":24288,"v":107.694}
{"ts":1660184220000,"o":24288,"h":24288.5,"l":24260,"c":24270,"v":267.774}
{"ts":1660184280000,"o":24270,"h":24292,"l":24270,"c":24279,"v":76.334}
{"ts":1660184340000,"o":24279,"h":24297.5,"l":24279,"c":24283,"v":119.499}
{"ts":1660184400000,"o":24283,"h":24300,"l":24260,"c":24300,"v":287.293}
{"ts":1660184460000,"o":24300,"h":24329,"l":24299.5,"c":24305.5,"v":107.306}
{"ts":1660184520000,"o":24305.5,"h":24323.5,"l":24305.5,"c":24314.5,"v":44.35}
{"ts":1660184580000,"o":24314.5,"h":24315,"l":24290,"c":24294.5,"v":67.669}
{"ts":1660184640000,"o":24294.5,"h":24311,"l":24288.5,"c":24305,"v":50.993}
{"ts":1660184700000,"o":24305,"h":24312,"l":24302.5,"c":24304,"v":36.477}
{"ts":1660184760000,"o":24304,"h":24309,"l":24301,"c":24308.5,"v":42.625}
{"ts":1660184820000,"o":24308.5,"h":24309,"l":24300,"c":24309,"v":37.215}
{"ts":1660184880000,"o":24309,"h":24312,"l":24308.5,"c":24312,"v":36.261}
{"ts":1660184940000,"o":24312,"h":24312,"l":24293.5,"c":24293.5,"v":59.652}
{"ts":1660185000000,"o":24293.5,"h":24295,"l":24280,"c":24294.5,"v":49.12}
{"ts":1660185060000,"o":24294.5,"h":24315,"l":24294,"c":24315,"v":54.62}
{"ts":1660185120000,"o":24315,"h":24338.5,"l":24312.5,"c":24334,"v":81.037}
{"ts":1660185180000,"o":24334,"h":24353.5,"l":24324.5,"c":24327.5,"v":115.395}
{"ts":1660185240000,"o":24327.5,"h":24364.5,"l":24327.5,"c":24345.5,"v":127.99}
{"ts":1660185300000,"o":24345.5,"h":24353,"l":24330,"c":24331,"v":55.586}
{"ts":1660185360000,"o":24331,"h":24340.5,"l":24318,"c":24320.5,"v":44.282}
{"ts":1660185420000,"o":24320.5,"h":24330,"l":24320,"c":24329.5,"v":36.77}
{"ts":1660185480000,"o":24329.5,"h":24330,"l":24320,"c":24325,"v":15.16}
{"ts":1660185540000,"o":24325,"h":24337.5,"l":24324.5,"c":24326,"v":30.838}
{"ts":1660185600000,"o":24326,"h":24334,"l":24318.5,"c":24333.5,"v":17.759}
{"ts":1660185660000,"o":24333.5,"h":24334,"l":24310,"c":24311,"v":24.06}
{"ts":1660185720000,"o":24311,"h":24311,"l":24280.5,"c":24285,"v":85.93}
{"ts":1660185780000,"o":24285,"h":24290,"l":24258,"c":24258.5,"v":107.196}
{"ts":1660185840000,"o":24258.5,"h":24258.5,"l":24163,"c":24192.5,"v":921.447}
{"ts":1660185900000,"o":24192.5,"h":24233,"l":24184,"c":24229,"v":317.36}
{"ts":1660185960000,"o":24229,"h":24242,"l":24228.5,"c":24242,"v":79.407}
{"ts":1660186020000,"o":24242,"h":24252,"l":24221.5,"c":24237.5,"v":86.016}
{"ts":1660186080000,"o":24237.5,"h":24250,"l":24231.5,"c":24242.5,"v":82.619}
{"ts":1660186140000,"o":24242.5,"h":24243,"l":24230,"c":24230.5,"v":33.19}
{"ts":1660186200000,"o":24230.5,"h":24250,"l":24230.5,"c":24250,"v":65.073}
{"ts":1660186260000,"o":24250,"h":24261.5,"l":24238.5,"c":24261,"v":87.818}
{"ts":1660186320000,"o":24261,"h":24271.5,"l":24257.5,"c":24266,"v":59.376}
{"ts":1660186380000,"o":24266,"h":24270,"l":24257,"c":24270,"v":29.429}
{"ts":1660186440000,"o":24270,"h":24270,"l":24261,"c":24261.5,"v":57.502}
{"ts":1660186500000,"o":24261.5,"h":24262,"l":24260,"c":24260.5,"v":26.285}
{"ts":1660186560000,"o":24260.5,"h":24260.5,"l":24235,"c":24240.5,"v":69.365}
{"ts":1660186620000,"o":24240.5,"h":24255,"l":24240.5,"c":24254.5,"v":21.235}
{"ts":1660186680000,"o":24254.5,"h":24256,"l":24245.5,"c":24255.5,"v":29.965}
{"ts":1660186740000,"o":24255.5,"h":24256,"l":24251,"c":24251,"v":15.32}
{"ts":1660186800000,"o":24251,"h":24284.5,"l":24250.5,"c":24277.5,"v":89.465}
{"ts":1660186860000,"o":24277.5,"h":24277.5,"l":24256,"c":24256.5,"v":38.687}
{"ts":1660186920000,"o":24256.5,"h":24259.5,"l":24250,"c":24257,"v":111.746}
{"ts":1660186980000,"o":24257,"h":24257.5,"l":24240,"c":24240,"v":31.885}
{"ts":1660187040000,"o":24240,"h":24254,"l":24240,"c":24245,"v":30.872}
{"ts":1660187100000,"o":24245,"h":24246.5,"l":24244,"c":24246.5,"v":82.654}
{"ts":1660187160000,"o":24246.5,"h":24256,"l":24246,"c":24256,"v":37.221}
{"ts":1660187220000,"o":24256,"h":24263.5,"l":24243,"c":24243,"v":55.902}
{"ts":1660187280000,"o":24243,"h":24243.5,"l":24201.5,"c":24214,"v":266.924}
{"ts":1660187340000,"o":24214,"h":24236,"l":24214,"c":24236,"v":41.993}
{"ts":1660187400000,"o":24236,"h":24245.5,"l":24236,"c":24240.5,"v":24.203}
{"ts":1660187460000,"o":24240.5,"h":24253,"l":24240.5,"c":24253,"v":96.893}
{"ts":1660187520000,"o":24253,"h":24272.5,"l":24252.5,"c":24272,"v":36.687}
{"ts":1660187580000,"o":24272,"h":24278,"l":24265,"c":24265.5,"v":60.567}
{"ts":1660187640000,"o":24265.5,"h":24265.5,"l":24235.5,"c":24240.5,"v":111.747}
{"ts":1660187700000,"o":24240.5,"h":24240.5,"l":24220,"c":24224.5,"v":49.686}
{"ts":1660187760000,"o":24224.5,"h":24278.5,"l":24220,"c":24276,"v":202.549}
{"ts":1660187820000,"o":24276,"h":24335,"l":24265.5,"c":24323.5,"v":415.355}
{"ts":1660187880000,"o":24323.5,"h":24324,"l":24290,"c":24299,"v":113.585}
{"ts":1660187940000,"o":24299,"h":24303.5,"l":24290,"c":24290,"v":64.219}
{"ts":1660188000000,"o":24290,"h":24317,"l":24283,"c":24299,"v":335.913}
{"ts":1660188060000,"o":24299,"h":24319,"l":24297.5,"c":24310,"v":158.382}
{"ts":1660188120000,"o":24310,"h":24315,"l":24303,"c":24303.5,"v":41.553}
{"ts":1660188180000,"o":24303.5,"h":24315,"l":24303,"c":24312,"v":36.243}
{"ts":1660188240000,"o":24312,"h":24318.5,"l":24301,"c":24318.5,"v":66.122}
{"ts":1660188300000,"o":24318.5,"h":24334,"l":24318,"c":24333.5,"v":86.409}
{"ts":1660188360000,"o":24333.5,"h":24334,"l":24319,"c":24326,"v":121.539}
{"ts":1660188420000,"o":24326,"h":24326.5,"l":24310,"c":24321.5,"v":67.589}
{"ts":1660188480000,"o":24321.5,"h":24327.5,"l":24319,"c":24319,"v":41.377}
{"ts":1660188540000,"o":24319,"h":24319,"l":24302,"c":24312.5,"v":70.265}
{"ts":1660188600000,"o":24312.5,"h":24329,"l":24312.5,"c":24329,"v":28.205}
{"ts":1660188660000,"o":24329,"h":24356,"l":24328.5,"c":24343.5,"v":211.005}
{"ts":1660188720000,"o":24343.5,"h":24344,"l":24324.5,"c":24327.5,"v":54.261}
{"ts":1660188780000,"o":24327.5,"h":24336.5,"l":24325,"c":24336.5,"v":52.136}
{"ts":1660188840000,"o":24336.5,"h":24338,"l":24329.5,"c":24332,"v":37.496}
{"ts":1660188900000,"o":24332,"h":24332.5,"l":24322.5,"c":24322.5,"v":49.085}
{"ts":1660188960000,"o":24322.5,"h":24338,"l":24322.5,"c":24337.5,"v":33.635}
{"ts":1660189020000,"o":24337.5,"h":24352.5,"l":24337.5,"c":24343,"v":96.924}
{"ts":1660189080000,"o":24343,"h":24348.5,"l":24328,"c":24328.5,"v":88.75}
{"ts":1660189140000,"o":24328.5,"h":24331.5,"l":24322,"c":24322,"v":39.818}
{"ts":1660189200000,"o":24322,"h":24328,"l":24322,"c":24322.5,"v":26.769}
{"ts":1660189260000,"o":24322.5,"h":24343,"l":24322,"c":24343,"v":151.318}
{"ts":1660189320000,"o":24343,"h":24345.5,"l":24330.5,"c":24330.5,"v":33.613}
{"ts":1660189380000,"o":24330.5,"h":24333.5,"l":24323,"c":24323,"v":18.512}
{"ts":1660189440000,"o":24323,"h":24330.5,"l":24305.5,"c":24305.5,"v":64.425}
{"ts":1660189500000,"o":24305.5,"h":24310,"l":24287,"c":24300,"v":89.034}
{"ts":1660189560000,"o":24300,"h":24310,"l":24299.5,"c":24309.5,"v":25.755}
{"ts":1660189620000,"o":24309.5,"h":24327.5,"l":24309.5,"c":24327.5,"v":27.561}
{"ts":1660189680000,"o":24327.5,"h":24340,"l":24327,"c":24332.5,"v":56.947}
{"ts":1660189740000,"o":24332.5,"h":24340,"l":24332,"c":24338,"v":37.886}
{"ts":1660189800000,"o":24338,"h":24345,"l":24338,"c":24342,"v":37.889}
{"ts":1660189860000,"o":24342,"h":24342.5,"l":24334,"c":24337.5,"v":13.184}
{"ts":1660189920000,"o":24337.5,"h":24368.5,"l":24337.5,"c":24352,"v":132.699}
{"ts":1660189980000,"o":24352,"h":24361,"l":24341,"c":24341,"v":92.949}
{"ts":1660190040000,"o":24341,"h":24341.5,"l":24319,"c":24319.5,"v":94.9}
{"ts":1660190100000,"o":24319.5,"h":24319.5,"l":24297,"c":24297,"v":86.764}
{"ts":1660190160000,"o":24297,"h":24301,"l":24290,"c":24290,"v":111.814}
{"ts":1660190220000,"o":24290,"h":24301,"l":24290,"c":24295.5,"v":62.12}
{"ts":1660190280000,"o":24295.5,"h":24316.5,"l":24295.5,"c":24316.5,"v":35.825}
{"ts":1660190340000,"o":24316.5,"h":24320,"l":24309,"c":24309.5,"v":62.112}
{"ts":1660190400000,"o":24309.5,"h":24321,"l":24309,"c":24321,"v":16.255}
{"ts":1660190460000,"o":24321,"h":24324,"l":24320.5,"c":24324,"v":13.54}
{"ts":1660190520000,"o":24324,"h":24324,"l":24320,"c":24320,"v":32.745}
{"ts":1660190580000,"o":24320,"h":24346,"l":24320,"c":24340.5,"v":92.131}
{"ts":1660190640000,"o":24340.5,"h":24358,"l":24330,"c":24356.5,"v":102.4}
{"ts":1660190700000,"o":24356.5,"h":24356.5,"l":24347,"c":24355,"v":33.594}
{"ts":1660190760000,"o":24355,"h":24378,"l":24355,"c":24359,"v":124.52}
{"ts":1660190820000,"o":24359,"h":24359,"l":24342,"c":24354,"v":72.872}
{"ts":1660190880000,"o":24354,"h":24361,"l":24353.5,"c":24354.5,"v":25.298}
{"ts":1660190940000,"o":24354.5,"h":24354.5,"l":24340,"c":24340.5,"v":77.943}
{"ts":1660191000000,"o":24340.5,"h":24341.5,"l":24331,"c":24341.5,"v":33.992}
{"ts":1660191060000,"o":24341.5,"h":24341.5,"l":24339,"c":24339.5,"v":26.375}
{"ts":1660191120000,"o":24339.5,"h":24354,"l":24339,"c":24353.5,"v":27.187}
{"ts":1660191180000,"o":24353.5,"h":24354,"l":24338.5,"c":24347.5,"v":43.786}
{"ts":1660191240000,"o":24347.5,"h":24348,"l":24346,"c":24347,"v":33.992}
{"ts":1660191300000,"o":24347,"h":24350,"l":24340.5,"c":24342,"v":11.234}
{"ts":1660191360000,"o":24342,"h":24343.5,"l":24331.5,"c":24343.5,"v":45.269}
{"ts":1660191420000,"o":24343.5,"h":24343.5,"l":24332,"c":24341.5,"v":98.338}
{"ts":1660191480000,"o":24341.5,"h":24343.5,"l":24335,"c":24343,"v":9.791}
{"ts":1660191540000,"o":24343,"h":24343.5,"l":24342.5,"c":24343,"v":42.199}
{"ts":1660191600000,"o":24343,"h":24353.5,"l":24343,"c":24351.5,"v":22.72}
{"ts":1660191660000,"o":24351.5,"h":24351.5,"l":24343,"c":24343,"v":15.039}
{"ts":1660191720000,"o":24343,"h":24343,"l":24328.5,"c":24328.5,"v":48.563}
{"ts":1660191780000,"o":24328.5,"h":24342.5,"l":24328.5,"c":24342.5,"v":25.062}
{"ts":1660191840000,"o":24342.5,"h":24343.5,"l":24335.5,"c":24335.5,"v":52.349}
{"ts":1660191900000,"o":24335.5,"h":24335.5,"l":24329,"c":24329,"v":16.726}
{"ts":1660191960000,"o":24329,"h":24329,"l":24293.5,"c":24294,"v":97.755}
{"ts":1660192020000,"o":24294,"h":24297,"l":24280,"c":24293,"v":128.604}
{"ts":1660192080000,"o":24293,"h":24298,"l":24293,"c":24295.5,"v":46.111}
{"ts":1660192140000,"o":24295.5,"h":24295.5,"l":24280,"c":24288.5,"v":68.136}
{"ts":1660192200000,"o":24288.5,"h":24288.5,"l":24275,"c":24276.5,"v":51.707}
{"ts":1660192260000,"o":24276.5,"h":24279,"l":24276.5,"c":24277.5,"v":38.757}
{"ts":1660192320000,"o":24277.5,"h":24300,"l":24277.5,"c":24300,"v":39.429}
{"ts":1660192380000,"o":24300,"h":24329,"l":24299.5,"c":24328,"v":81.574}
{"ts":1660192440000,"o":24328,"h":24328.5,"l":24320,"c":24324,"v":21.651}
{"ts":1660192500000,"o":24324,"h":24328,"l":24316.5,"c":24317,"v":39.077}
{"ts":1660192560000,"o":24317,"h":24328.5,"l":24316.5,"c":24328,"v":43.927}
{"ts":1660192620000,"o":24328,"h":24328.5,"l":24306.5,"c":24306.5,"v":21.713}
{"ts":1660192680000,"o":24306.5,"h":24316.5,"l":24306.5,"c":24311.5,"v":15.666}
{"ts":1660192740000,"o":24311.5,"h":24312,"l":24290,"c":24290,"v":63.751}
{"ts":1660192800000,"o":24290,"h":24297.5,"l":24290,"c":24297,"v":6.451}
{"ts":1660192860000,"o":24297,"h":24372,"l":24297,"c":24372,"v":213.222}
{"ts":1660192920000,"o":24372,"h":24399,"l":24362.5,"c":24379.5,"v":290.912}
{"ts":1660192980000,"o":24379.5,"h":24389.5,"l":24375.5,"c":24375.5,"v":83.121}
{"ts":1660193040000,"o":24375.5,"h":24390,"l":24375.5,"c":24382,"v":64.932}
{"ts":1660193100000,"o":24382,"h":24384.5,"l":24375.5,"c":24382,"v":74.723}
{"ts":1660193160000,"o":24382,"h":24385,"l":24376.5,"c":24377,"v":57.984}
{"ts":1660193220000,"o":24377,"h":24398,"l":24376.5,"c":24379,"v":131.105}
{"ts":1660193280000,"o":24379,"h":24384.5,"l":24375.5,"c":24384.5,"v":41.38}
{"ts":1660193340000,"o":24384.5,"h":24385,"l":24377,"c":24377.5,"v":34.317}
{"ts":1660193400000,"o":24377.5,"h":24379.5,"l":24361.5,"c":24368.5,"v":82.027}
{"ts":1660193460000,"o":24368.5,"h":24379.5,"l":24368.5,"c":24379.5,"v":27.797}
{"ts":1660193520000,"o":24379.5,"h":24390.5,"l":24379,"c":24390,"v":38.106}
{"ts":1660193580000,"o":24390,"h":24410,"l":24385.5,"c":24385.5,"v":152.335}
{"ts":1660193640000,"o":24385.5,"h":24449,"l":24385.5,"c":24436,"v":483.301}
{"ts":1660193700000,"o":24436,"h":24477.5,"l":24436,"c":24464,"v":435.25}
{"ts":1660193760000,"o":24464,"h":24464.5,"l":24426.5,"c":24431.5,"v":194.072}
{"ts":1660193820000,"o":24431.5,"h":24495,"l":24431,"c":24476,"v":476.959}
{"ts":1660193880000,"o":24476,"h":24478,"l":24463,"c":24463.5,"v":120.523}
{"ts":1660193940000,"o":24463.5,"h":24550,"l":24463,"c":24506.5,"v":1713.549}
{"ts":1660194000000,"o":24506.5,"h":24507,"l":24480,"c":24480,"v":302.791}
{"ts":1660194060000,"o":24480,"h":24489.5,"l":24471.5,"c":24471.5,"v":119.478}
{"ts":1660194120000,"o":24471.5,"h":24486.5,"l":24459,"c":24486,"v":128.409}
{"ts":1660194180000,"o":24486,"h":24495.5,"l":24472.5,"c":24491.5,"v":121.125}
{"ts":1660194240000,"o":24491.5,"h":24507,"l":24475,"c":24475,"v":341.824}
{"ts":1660194300000,"o":24475,"h":24495,"l":24469.5,"c":24494.5,"v":120.688}
{"ts":1660194360000,"o":24494.5,"h":24540,"l":24494.5,"c":24534.5,"v":271.915}
{"ts":1660194420000,"o":24534.5,"h":24540.5,"l":24515,"c":24525,"v":253.632}
{"ts":1660194480000,"o":24525,"h":24536,"l":24518.5,"c":24535.5,"v":214.811}
{"ts":1660194540000,"o":24535.5,"h":24580,"l":24535.5,"c":24561.5,"v":745.256}
{"ts":1660194600000,"o":24561.5,"h":24588.5,"l":24555.5,"c":24583.5,"v":261.349}
{"ts":1660194660000,"o":24583.5,"h":24591,"l":24567.5,"c":24587,"v":418.372}
{"ts":1660194720000,"o":24587,"h":24587.5,"l":24566,"c":24566.5,"v":142.399}
{"ts":1660194780000,"o":24566.5,"h":24588.5,"l":24543.5,"c":24588,"v":229.648}
{"ts":1660194840000,"o":24588,"h":24588.5,"l":24570,"c":24570.5,"v":160.133}
{"ts":1660194900000,"o":24570.5,"h":24584,"l":24552,"c":24568,"v":131.106}
{"ts":1660194960000,"o":24568,"h":24568.5,"l":24543,"c":24550,"v":134.602}
{"ts":1660195020000,"o":24550,"h":24560,"l":24549.5,"c":24552,"v":93.35}
{"ts":1660195080000,"o":24552,"h":24565,"l":24546.5,"c":24558.5,"v":81.066}
{"ts":1660195140000,"o":24558.5,"h":24576,"l":24548.5,"c":24575.5,"v":74.461}
{"ts":1660195200000,"o":24575.5,"h":24580.5,"l":24559.5,"c":24570.5,"v":371.588}
{"ts":1660195260000,"o":24570.5,"h":24572,"l":24548,"c":24548,"v":74.974}
{"ts":1660195320000,"o":24548,"h":24618,"l":24548,"c":24610,"v":606.625}
{"ts":1660195380000,"o":24610,"h":24637,"l":24590.5,"c":24594.5,"v":472.718}
{"ts":1660195440000,"o":24594.5,"h":24615,"l":24594.5,"c":24600,"v":129.251}
{"ts":1660195500000,"o":24600,"h":24600.5,"l":24574.5,"c":24578.5,"v":121.145}
{"ts":1660195560000,"o":24578.5,"h":24578.5,"l":24565,"c":24565,"v":110.057}
{"ts":1660195620000,"o":24565,"h":24565.5,"l":24509.5,"c":24514,"v":356.49}
{"ts":1660195680000,"o":24514,"h":24533,"l":24514,"c":24514,"v":216.198}
{"ts":1660195740000,"o":24514,"h":24533,"l":24511.5,"c":24527,"v":172.422}
{"ts":1660195800000,"o":24527,"h":24540.5,"l":24522.5,"c":24540,"v":76.019}
{"ts":1660195860000,"o":24540,"h":24560,"l":24539.5,"c":24560,"v":85.684}
{"ts":1660195920000,"o":24560,"h":24610,"l":24559.5,"c":24609,"v":211.424}
{"ts":1660195980000,"o":24609,"h":24640,"l":24584.5,"c":24605.5,"v":314.287}
{"ts":1660196040000,"o":24605.5,"h":24605.5,"l":24587,"c":24590,"v":105.559}
{"ts":1660196100000,"o":24590,"h":24598.5,"l":24570,"c":24598,"v":138.799}
{"ts":1660196160000,"o":24598,"h":24614.5,"l":24589,"c":24609,"v":202.406}
{"ts":1660196220000,"o":24609,"h":24620,"l":24605,"c":24608.5,"v":202.046}
{"ts":1660196280000,"o":24608.5,"h":24608.5,"l":24600,"c":24606.5,"v":108.319}
{"ts":1660196340000,"o":24606.5,"h":24619,"l":24606,"c":24616.5,"v":156.374}
{"ts":1660196400000,"o":24616.5,"h":24617,"l":24597.5,"c":24597.5,"v":90.017}
{"ts":1660196460000,"o":24597.5,"h":24608,"l":24597.5,"c":24600,"v":56.428}
{"ts":1660196520000,"o":24600,"h":24633.5,"l":24600,"c":24623,"v":246.401}
{"ts":1660196580000,"o":24623,"h":24623,"l":24600.5,"c":24600.5,"v":66.841}
{"ts":1660196640000,"o":24600.5,"h":24612.5,"l":24572,"c":24582,"v":125.732}
{"ts":1660196700000,"o":24582,"h":24594.5,"l":24556,"c":24571,"v":238.608}
{"ts":1660196760000,"o":24571,"h":24583.5,"l":24570.5,"c":24579.5,"v":131.671}
{"ts":1660196820000,"o":24579.5,"h":24630,"l":24579.5,"c":24616,"v":161.133}
{"ts":1660196880000,"o":24616,"h":24626,"l":24609,"c":24625.5,"v":70.496}
{"ts":1660196940000,"o":24625.5,"h":24626,"l":24621.5,"c":24625.5,"v":136.694}
{"ts":1660197000000,"o":24625.5,"h":24630,"l":24621.5,"c":24629.5,"v":115.268}
{"ts":1660197060000,"o":24629.5,"h":24650,"l":24604,"c":24604,"v":380.54}
{"ts":1660197120000,"o":24604,"h":24625,"l":24604,"c":24614,"v":79.218}
{"ts":1660197180000,"o":24614,"h":24624,"l":24564,"c":24573,"v":364.214}
{"ts":1660197240000,"o":24573,"h":24573,"l":24486,"c":24506,"v":696.71}
{"ts":1660197300000,"o":24506,"h":24550,"l":24506,"c":24550,"v":278.829}
{"ts":1660197360000,"o":24550,"h":24580,"l":24540,"c":24540,"v":99.124}
{"ts":1660197420000,"o":24540,"h":24556,"l":24535.5,"c":24545,"v":98.916}
{"ts":1660197480000,"o":24545,"h":24550.5,"l":24542,"c":24546,"v":72.575}
{"ts":1660197540000,"o":24546,"h":24546.5,"l":24540.5,"c":24544.5,"v":42.854}
{"ts":1660197600000,"o":24544.5,"h":24557,"l":24538,"c":24545,"v":81.618}
{"ts":1660197660000,"o":24545,"h":24562.5,"l":24535,"c":24535,"v":73.163}
{"ts":1660197720000,"o":24535,"h":24558.5,"l":24535,"c":24558,"v":68.372}
{"ts":1660197780000,"o":24558,"h":24560,"l":24550,"c":24559.5,"v":61.11}
{"ts":1660197840000,"o":24559.5,"h":24560,"l":24550,"c":24550,"v":31.618}
{"ts":1660197900000,"o":24550,"h":24560,"l":24550,"c":24559,"v":39.907}
{"ts":1660197960000,"o":24559,"h":24591,"l":24559,"c":24586,"v":155.518}
{"ts":1660198020000,"o":24586,"h":24600,"l":24585.5,"c":24589,"v":175.585}
{"ts":1660198080000,"o":24589,"h":24589.5,"l":24574,"c":24579,"v":76.571}
{"ts":1660198140000,"o":24579,"h":24588.5,"l":24576,"c":24576.5,"v":28.852}
{"ts":1660198200000,"o":24576.5,"h":24587,"l":24563,"c":24569.5,"v":121.861}
{"ts":1660198260000,"o":24569.5,"h":24570,"l":24544.5,"c":24552,"v":90.147}
{"ts":1660198320000,"o":24552,"h":24552.5,"l":24535,"c":24535,"v":90.387}
{"ts":1660198380000,"o":24535,"h":24546,"l":24534.5,"c":24534.5,"v":70.054}
{"ts":1660198440000,"o":24534.5,"h":24565.5,"l":24534,"c":24552.5,"v":104.681}
{"ts":1660198500000,"o":24552.5,"h":24553,"l":24534,"c":24538,"v":50.877}
{"ts":1660198560000,"o":24538,"h":24555,"l":24538,"c":24538.5,"v":75.918}
{"ts":1660198620000,"o":24538.5,"h":24538.5,"l":24510,"c":24522,"v":195.914}
{"ts":1660198680000,"o":24522,"h":24539,"l":24519.5,"c":24535,"v":64.151}
{"ts":1660198740000,"o":24535,"h":24538.5,"l":24535,"c":24535.5,"v":34.29}
{"ts":1660198800000,"o":24535.5,"h":24537.5,"l":24525.5,"c":24531.5,"v":44.995}
{"ts":1660198860000,"o":24531.5,"h":24543.5,"l":24531.5,"c":24543.5,"v":31.376}
{"ts":1660198920000,"o":24543.5,"h":24559.5,"l":24540,"c":24553.5,"v":58.729}
{"ts":1660198980000,"o":24553.5,"h":24595,"l":24553,"c":24588.5,"v":170.06}
{"ts":1660199040000,"o":24588.5,"h":24590,"l":24580.5,"c":24589.5,"v":79.286}
{"ts":1660199100000,"o":24589.5,"h":24600,"l":24583.5,"c":24593,"v":80.571}
{"ts":1660199160000,"o":24593,"h":24600,"l":24592.5,"c":24593,"v":116.335}
{"ts":1660199220000,"o":24593,"h":24599.5,"l":24588,"c":24599,"v":46.15}
{"ts":1660199280000,"o":24599,"h":24600,"l":24560,"c":24572,"v":135.297}
{"ts":1660199340000,"o":24572,"h":24572.5,"l":24551,"c":24557.5,"v":116.395}
{"ts":1660199400000,"o":24557.5,"h":24558,"l":24538,"c":24545,"v":60.909}
{"ts":1660199460000,"o":24545,"h":24562.5,"l":24545,"c":24556.5,"v":59.514}
{"ts":1660199520000,"o":24556.5,"h":24564.5,"l":24556,"c":24560.5,"v":29.243}
{"ts":1660199580000,"o":24560.5,"h":24564,"l":24530,"c":24530.5,"v":118.994}
{"ts":1660199640000,"o":24530.5,"h":24535,"l":24515.5,"c":24515.5,"v":123.134}
{"ts":1660199700000,"o":24515.5,"h":24520.5,"l":24468,"c":24479.5,"v":331.29}
{"ts":1660199760000,"o":24479.5,"h":24514.5,"l":24479.5,"c":24500,"v":165.25}
{"ts":1660199820000,"o":24500,"h":24507.5,"l":24486.5,"c":24497,"v":67.005}
{"ts":1660199880000,"o":24497,"h":24524,"l":24497,"c":24511,"v":106.543}
{"ts":1660199940000,"o":24511,"h":24521,"l":24505,"c":24516,"v":77.396}
{"ts":1660200000000,"o":24516,"h":24519,"l":24513.5,"c":24519,"v":40.353}
{"ts":1660200060000,"o":24519,"h":24519,"l":24492,"c":24492.5,"v":40.234}
{"ts":1660200120000,"o":24492.5,"h":24509.5,"l":24479.5,"c":24499.5,"v":85.673}
{"ts":1660200180000,"o":24499.5,"h":24540,"l":24499.5,"c":24540,"v":69.293}
{"ts":1660200240000,"o":24540,"h":24548.5,"l":24533,"c":24536.5,"v":140.91}
{"ts":1660200300000,"o":24536.5,"h":24537,"l":24520,"c":24524,"v":53.53}
{"ts":1660200360000,"o":24524,"h":24532,"l":24521.5,"c":24527,"v":20.354}
{"ts":1660200420000,"o":24527,"h":24530,"l":24511.5,"c":24512,"v":39.236}
{"ts":1660200480000,"o":24512,"h":24537,"l":24512,"c":24533.5,"v":46.668}
{"ts":1660200540000,"o":24533.5,"h":24533.5,"l":24520,"c":24530.5,"v":38.889}
{"ts":1660200600000,"o":24530.5,"h":24534.5,"l":24526,"c":24534.5,"v":21.355}
{"ts":1660200660000,"o":24534.5,"h":24554,"l":24534,"c":24551.5,"v":74.462}
{"ts":1660200720000,"o":24551.5,"h":24574,"l":24551,"c":24573.5,"v":93.697}
{"ts":1660200780000,"o":24573.5,"h":24575,"l":24551.5,"c":24551.5,"v":194.344}
{"ts":1660200840000,"o":24551.5,"h":24558,"l":24529.5,"c":24530,"v":56.022}
{"ts":1660200900000,"o":24530,"h":24546,"l":24520,"c":24542.5,"v":74.303}
{"ts":1660200960000,"o":24542.5,"h":24543,"l":24532,"c":24532,"v":30.301}
{"ts":1660201020000,"o":24532,"h":24537,"l":24527.5,"c":24537,"v":121.746}
{"ts":1660201080000,"o":24537,"h":24546,"l":24529.5,"c":24539,"v":26.622}
{"ts":1660201140000,"o":24539,"h":24539.5,"l":24526.5,"c":24526.5,"v":25.07}
{"ts":1660201200000,"o":24526.5,"h":24540,"l":24524,"c":24531.5,"v":85.67}
{"ts":1660201260000,"o":24531.5,"h":24546,"l":24524.5,"c":24542,"v":39.964}
{"ts":1660201320000,"o":24542,"h":24545.5,"l":24539,"c":24542.5,"v":34.173}
{"ts":1660201380000,"o":24542.5,"h":24551,"l":24542.5,"c":24551,"v":32.535}
{"ts":1660201440000,"o":24551,"h":24551,"l":24526.5,"c":24534.5,"v":43.286}
{"ts":1660201500000,"o":24534.5,"h":24535,"l":24526,"c":24532.5,"v":37.53}
{"ts":1660201560000,"o":24532.5,"h":24533,"l":24512.5,"c":24512.5,"v":51.422}
{"ts":1660201620000,"o":24512.5,"h":24515.5,"l":24506,"c":24514,"v":72.311}
{"ts":1660201680000,"o":24514,"h":24544.5,"l":24514,"c":24544,"v":39.189}
{"ts":1660201740000,"o":24544,"h":24552,"l":24542.5,"c":24542.5,"v":46.134}
{"ts":1660201800000,"o":24542.5,"h":24543,"l":24527.5,"c":24539,"v":58.839}
{"ts":1660201860000,"o":24539,"h":24553,"l":24538,"c":24546,"v":126.595}
{"ts":1660201920000,"o":24546,"h":24546,"l":24534,"c":24536,"v":37.482}
{"ts":1660201980000,"o":24536,"h":24553,"l":24535.5,"c":24550.5,"v":30.944}
{"ts":1660202040000,"o":24550.5,"h":24567,"l":24550,"c":24556,"v":149.913}
{"ts":1660202100000,"o":24556,"h":24556.5,"l":24544.5,"c":24550.5,"v":48.179}
{"ts":1660202160000,"o":24550.5,"h":24556.5,"l":24544.5,"c":24555.5,"v":130.373}
{"ts":1660202220000,"o":24555.5,"h":24555.5,"l":24549,"c":24554.5,"v":38.183}
{"ts":1660202280000,"o":24554.5,"h":24569,"l":24550,"c":24569,"v":46.966}
{"ts":1660202340000,"o":24569,"h":24569,"l":24557,"c":24557.5,"v":65.171}
{"ts":1660202400000,"o":24557.5,"h":24574.5,"l":24557,"c":24574,"v":35.811}
{"ts":1660202460000,"o":24574,"h":24597,"l":24574,"c":24585,"v":187.506}
{"ts":1660202520000,"o":24585,"h":24597,"l":24585,"c":24593.5,"v":104.65}
{"ts":1660202580000,"o":24593.5,"h":24599,"l":24593.5,"c":24594,"v":126.673}
{"ts":1660202640000,"o":24594,"h":24596.5,"l":24585.5,"c":24596.5,"v":69.917}
{"ts":1660202700000,"o":24596.5,"h":24597,"l":24587,"c":24587.5,"v":51.773}
{"ts":1660202760000,"o":24587.5,"h":24587.5,"l":24575,"c":24584.5,"v":73.973}
{"ts":1660202820000,"o":24584.5,"h":24587.5,"l":24575,"c":24579.5,"v":31.495}
{"ts":1660202880000,"o":24579.5,"h":24579.5,"l":24568,"c":24573,"v":36.446}
{"ts":1660202940000,"o":24573,"h":24600,"l":24573,"c":24599.5,"v":266.794}
{"ts":1660203000000,"o":24599.5,"h":24620,"l":24595.5,"c":24620,"v":221.081}
{"ts":1660203060000,"o":24620,"h":24666.5,"l":24604.5,"c":24659.5,"v":616.715}
{"ts":1660203120000,"o":24659.5,"h":24738.5,"l":24659,"c":24687.5,"v":1603.409}
{"ts":1660203180000,"o":24687.5,"h":24688,"l":24633.5,"c":24658,"v":404.85}
{"ts":1660203240000,"o":24658,"h":24658,"l":24558,"c":24573.5,"v":637.075}
{"ts":1660203300000,"o":24573.5,"h":24574,"l":24527,"c":24543.5,"v":485.668}
{"ts":1660203360000,"o":24543.5,"h":24571.5,"l":24543.5,"c":24569,"v":288.559}
{"ts":1660203420000,"o":24569,"h":24591.5,"l":24564,"c":24586,"v":136.347}
{"ts":1660203480000,"o":24586,"h":24586.5,"l":24556.5,"c":24557,"v":107.953}
{"ts":1660203540000,"o":24557,"h":24578,"l":24556.5,"c":24560,"v":119.853}
{"ts":1660203600000,"o":24560,"h":24560.5,"l":24532,"c":24538.5,"v":225.605}
{"ts":1660203660000,"o":24538.5,"h":24544.5,"l":24495,"c":24514.5,"v":370.96}
{"ts":1660203720000,"o":24514.5,"h":24515,"l":24439,"c":24480.5,"v":739.501}
{"ts":1660203780000,"o":24480.5,"h":24480.5,"l":24459,"c":24464,"v":333.494}
{"ts":1660203840000,"o":24464,"h":24478.5,"l":24461.5,"c":24461.5,"v":200.814}
{"ts":1660203900000,"o":24461.5,"h":24489,"l":24453,"c":24475,"v":278.445}
{"ts":1660203960000,"o":24475,"h":24475.5,"l":24444.5,"c":24444.5,"v":148.713}
{"ts":1660204020000,"o":24444.5,"h":24450,"l":24394,"c":24406.5,"v":628.101}
{"ts":1660204080000,"o":24406.5,"h":24429,"l":24406.5,"c":24426,"v":343.152}
{"ts":1660204140000,"o":24426,"h":24445,"l":24412,"c":24429.5,"v":177.178}
{"ts":1660204200000,"o":24429.5,"h":24436.5,"l":24411,"c":24411.5,"v":131.815}
{"ts":1660204260000,"o":24411.5,"h":24411.5,"l":24360,"c":24368.5,"v":712.668}
{"ts":1660204320000,"o":24368.5,"h":24382.5,"l":24346,"c":24360.5,"v":370.411}
{"ts":1660204380000,"o":24360.5,"h":24360.5,"l":24346,"c":24347.5,"v":150.628}
{"ts":1660204440000,"o":24347.5,"h":24405.5,"l":24346.5,"c":24390.5,"v":313.697}
{"ts":1660204500000,"o":24390.5,"h":24423.5,"l":24384.5,"c":24423.5,"v":233.955}
{"ts":1660204560000,"o":24423.5,"h":24423.5,"l":24405.5,"c":24405.5,"v":168.079}
{"ts":1660204620000,"o":24405.5,"h":24416.5,"l":24405.5,"c":24414,"v":84.968}
{"ts":1660204680000,"o":24414,"h":24414,"l":24397.5,"c":24397.5,"v":123.536}
{"ts":1660204740000,"o":24397.5,"h":24414,"l":24396.5,"c":24413.5,"v":192.552}
{"ts":1660204800000,"o":24413.5,"h":24420,"l":24377,"c":24377,"v":275.882}
{"ts":1660204860000,"o":24377,"h":24386,"l":24364,"c":24368,"v":297.407}
{"ts":1660204920000,"o":24368,"h":24388,"l":24368,"c":24378.5,"v":96.844}
{"ts":1660204980000,"o":24378.5,"h":24397,"l":24378,"c":24384,"v":87.099}
{"ts":1660205040000,"o":24384,"h":24384,"l":24355,"c":24355,"v":88.945}
{"ts":1660205100000,"o":24355,"h":24355.5,"l":24337.5,"c":24339.5,"v":190.969}
{"ts":1660205160000,"o":24339.5,"h":24379.5,"l":24339.5,"c":24379,"v":194.148}
{"ts":1660205220000,"o":24379,"h":24396.5,"l":24368,"c":24386.5,"v":101.1}
{"ts":1660205280000,"o":24386.5,"h":24395,"l":24384.5,"c":24395,"v":100.352}
{"ts":1660205340000,"o":24395,"h":24403.5,"l":24394,"c":24403,"v":79.427}
{"ts":1660205400000,"o":24403,"h":24419.5,"l":24403,"c":24419,"v":172.616}
{"ts":1660205460000,"o":24419,"h":24421.5,"l":24410,"c":24410,"v":60.37}
{"ts":1660205520000,"o":24410,"h":24410.5,"l":24406.5,"c":24406.5,"v":56.019}
{"ts":1660205580000,"o":24406.5,"h":24416,"l":24391.5,"c":24391.5,"v":65.341}
{"ts":1660205640000,"o":24391.5,"h":24406,"l":24391.5,"c":24394,"v":154.307}
{"ts":1660205700000,"o":24394,"h":24405.5,"l":24394,"c":24405.5,"v":47.104}
{"ts":1660205760000,"o":24405.5,"h":24410,"l":24405,"c":24410,"v":26.83}
{"ts":1660205820000,"o":24410,"h":24429.5,"l":24409.5,"c":24429.5,"v":62.329}
{"ts":1660205880000,"o":24429.5,"h":24446.5,"l":24429,"c":24434.5,"v":248.432}
{"ts":1660205940000,"o":24434.5,"h":24464,"l":24434,"c":24464,"v":387.572}
{"ts":1660206000000,"o":24464,"h":24471.5,"l":24437,"c":24437,"v":134.173}
{"ts":1660206060000,"o":24437,"h":24454,"l":24432,"c":24436.5,"v":71.656}
{"ts":1660206120000,"o":24436.5,"h":24441,"l":24432,"c":24441,"v":49.487}
{"ts":1660206180000,"o":24441,"h":24444,"l":24435.5,"c":24442.5,"v":33.632}
{"ts":1660206240000,"o":24442.5,"h":24454.5,"l":24442.5,"c":24453.5,"v":41.991}
{"ts":1660206300000,"o":24453.5,"h":24463.5,"l":24444.5,"c":24450.5,"v":87.224}
{"ts":1660206360000,"o":24450.5,"h":24450.5,"l":24436,"c":24450,"v":67.355}
{"ts":1660206420000,"o":24450,"h":24451.5,"l":24446,"c":24446,"v":46.981}
{"ts":1660206480000,"o":24446,"h":24450,"l":24442.5,"c":24450,"v":21.239}
{"ts":1660206540000,"o":24450,"h":24450,"l":24443,"c":24443.5,"v":41.639}
{"ts":1660206600000,"o":24443.5,"h":24443.5,"l":24418,"c":24427,"v":66.934}
{"ts":1660206660000,"o":24427,"h":24434,"l":24427,"c":24433.5,"v":30.779}
{"ts":1660206720000,"o":24433.5,"h":24465,"l":24433.5,"c":24465,"v":97.613}
{"ts":1660206780000,"o":24465,"h":24519,"l":24464.5,"c":24482.5,"v":567.278}
{"ts":1660206840000,"o":24482.5,"h":24482.5,"l":24469.5,"c":24473,"v":105.192}
{"ts":1660206900000,"o":24473,"h":24492.5,"l":24472.5,"c":24489,"v":82.677}
{"ts":1660206960000,"o":24489,"h":24505,"l":24489,"c":24503.5,"v":182.529}
{"ts":1660207020000,"o":24503.5,"h":24518.5,"l":24500,"c":24500.5,"v":201.423}
{"ts":1660207080000,"o":24500.5,"h":24500.5,"l":24490,"c":24490.5,"v":76.001}
{"ts":1660207140000,"o":24490.5,"h":24492,"l":24474,"c":24481.5,"v":143.012}
{"ts":1660207200000,"o":24481.5,"h":24495,"l":24481,"c":24489,"v":40.295}
{"ts":1660207260000,"o":24489,"h":24490,"l":24484.5,"c":24489.5,"v":37.286}
{"ts":1660207320000,"o":24489.5,"h":24492.5,"l":24488,"c":24488,"v":50.132}
{"ts":1660207380000,"o":24488,"h":24504.5,"l":24481,"c":24504,"v":35.464}
{"ts":1660207440000,"o":24504,"h":24504.5,"l":24487,"c":24487,"v":44.613}
{"ts":1660207500000,"o":24487,"h":24490,"l":24461,"c":24461.5,"v":76.239}
{"ts":1660207560000,"o":24461.5,"h":24479.5,"l":24461,"c":24473.5,"v":38.145}
{"ts":1660207620000,"o":24473.5,"h":24492.5,"l":24473.5,"c":24485,"v":38.406}
{"ts":1660207680000,"o":24485,"h":24485.5,"l":24480,"c":24480,"v":22.198}
{"ts":1660207740000,"o":24480,"h":24490,"l":24480,"c":24490,"v":29.329}
{"ts":1660207800000,"o":24490,"h":24494.5,"l":24484.5,"c":24485,"v":80.71}
{"ts":1660207860000,"o":24485,"h":24489,"l":24470.5,"c":24471,"v":83.256}
{"ts":1660207920000,"o":24471,"h":24471,"l":24420,"c":24420,"v":196.422}
{"ts":1660207980000,"o":24420,"h":24463,"l":24420,"c":24463,"v":109.435}
{"ts":1660208040000,"o":24463,"h":24480,"l":24463,"c":24475,"v":65.173}
{"ts":1660208100000,"o":24475,"h":24494,"l":24475,"c":24486,"v":169.047}
{"ts":1660208160000,"o":24486,"h":24541.5,"l":24486,"c":24534.5,"v":271.948}
{"ts":1660208220000,"o":24534.5,"h":24535,"l":24506.5,"c":24507,"v":179.318}
{"ts":1660208280000,"o":24507,"h":24515,"l":24498,"c":24514.5,"v":53.222}
{"ts":1660208340000,"o":24514.5,"h":24515.5,"l":24500,"c":24515.5,"v":56.271}
{"ts":1660208400000,"o":24515.5,"h":24515.5,"l":24504.5,"c":24504.5,"v":47.175}
{"ts":1660208460000,"o":24504.5,"h":24520,"l":24504.5,"c":24509.5,"v":70.011}
{"ts":1660208520000,"o":24509.5,"h":24509.5,"l":24501.5,"c":24509,"v":61.265}
{"ts":1660208580000,"o":24509,"h":24509.5,"l":24497.5,"c":24497.5,"v":54.348}
{"ts":1660208640000,"o":24497.5,"h":24505.5,"l":24497.5,"c":24500.5,"v":28.16}
{"ts":1660208700000,"o":24500.5,"h":24500.5,"l":24488,"c":24488,"v":38.241}
{"ts":1660208760000,"o":24488,"h":24497.5,"l":24488,"c":24490,"v":66.24}
{"ts":1660208820000,"o":24490,"h":24500,"l":24488,"c":24488,"v":79.355}
{"ts":1660208880000,"o":24488,"h":24488.5,"l":24470,"c":24470,"v":52.542}
{"ts":1660208940000,"o":24470,"h":24482.5,"l":24457,"c":24482,"v":97.659}
{"ts":1660209000000,"o":24482,"h":24485.5,"l":24482,"c":24483,"v":65.002}
{"ts":1660209060000,"o":24483,"h":24483,"l":24475.5,"c":24483,"v":33.34}
{"ts":1660209120000,"o":24483,"h":24484,"l":24482.5,"c":24483.5,"v":76.351}
{"ts":1660209180000,"o":24483.5,"h":24484,"l":24483.5,"c":24483.5,"v":16.339}
{"ts":1660209240000,"o":24483.5,"h":24484,"l":24475.5,"c":24480.5,"v":36.746}
{"ts":1660209300000,"o":24480.5,"h":24480.5,"l":24480,"c":24480,"v":14.928}
{"ts":1660209360000,"o":24480,"h":24480.5,"l":24475.5,"c":24476,"v":22.866}
{"ts":1660209420000,"o":24476,"h":24476,"l":24475.5,"c":24475.5,"v":21.841}
{"ts":1660209480000,"o":24475.5,"h":24476,"l":24467,"c":24467,"v":29.337}
{"ts":1660209540000,"o":24467,"h":24467.5,"l":24451.5,"c":24451.5,"v":45.243}
{"ts":1660209600000,"o":24451.5,"h":24452,"l":24434,"c":24451,"v":209.196}
{"ts":1660209660000,"o":24451,"h":24465,"l":24450.5,"c":24464.5,"v":199.87}
{"ts":1660209720000,"o":24464.5,"h":24465,"l":24459.5,"c":24459.5,"v":66.446}
{"ts":1660209780000,"o":24459.5,"h":24460,"l":24455,"c":24455,"v":55.993}
{"ts":1660209840000,"o":24455,"h":24455.5,"l":24440,"c":24440.5,"v":130.797}
{"ts":1660209900000,"o":24440.5,"h":24449.5,"l":24440,"c":24449.5,"v":36.779}
{"ts":1660209960000,"o":24449.5,"h":24449.5,"l":24445,"c":24445.5,"v":16.619}
{"ts":1660210020000,"o":24445.5,"h":24446.5,"l":24442.5,"c":24446,"v":39.477}
{"ts":1660210080000,"o":24446,"h":24459.5,"l":24446,"c":24459,"v":61.24}
{"ts":1660210140000,"o":24459,"h":24459.5,"l":24454.5,"c":24454.5,"v":17.44}
{"ts":1660210200000,"o":24454.5,"h":24460.5,"l":24454.5,"c":24460.5,"v":41.642}
{"ts":1660210260000,"o":24460.5,"h":24466,"l":24460,"c":24461,"v":60.008}
{"ts":1660210320000,"o":24461,"h":24469.5,"l":24460.5,"c":24469.5,"v":15.242}
{"ts":1660210380000,"o":24469.5,"h":24474,"l":24465,"c":24473.5,"v":28.944}
{"ts":1660210440000,"o":24473.5,"h":24498.5,"l":24473.5,"c":24498,"v":106.19}
{"ts":1660210500000,"o":24498,"h":24498.5,"l":24482.5,"c":24490.5,"v":87.241}
{"ts":1660210560000,"o":24490.5,"h":24496.5,"l":24489.5,"c":24490.5,"v":56.806}
{"ts":1660210620000,"o":24490.5,"h":24522,"l":24490.5,"c":24516,"v":125.687}
{"ts":1660210680000,"o":24516,"h":24516.5,"l":24511.5,"c":24514,"v":64.581}
{"ts":1660210740000,"o":24514,"h":24514.5,"l":24504,"c":24504.5,"v":27.925}
{"ts":1660210800000,"o":24504.5,"h":24504.5,"l":24485,"c":24485,"v":76.23}
{"ts":1660210860000,"o":24485,"h":24485,"l":24467,"c":24478.5,"v":70.504}
{"ts":1660210920000,"o":24478.5,"h":24490.5,"l":24474.5,"c":24479,"v":72.735}
{"ts":1660210980000,"o":24479,"h":24480.5,"l":24479,"c":24480,"v":17.762}
{"ts":1660211040000,"o":24480,"h":24485.5,"l":24477,"c":24477,"v":37.276}
{"ts":1660211100000,"o":24477,"h":24489.5,"l":24470,"c":24489.5,"v":71.254}
{"ts":1660211160000,"o":24489.5,"h":24510,"l":24479,"c":24509.5,"v":57.762}
{"ts":1660211220000,"o":24509.5,"h":24514.5,"l":24497,"c":24502,"v":73.879}
{"ts":1660211280000,"o":24502,"h":24514.5,"l":24495,"c":24495.5,"v":53.208}
{"ts":1660211340000,"o":24495.5,"h":24496,"l":24483,"c":24483,"v":24.635}
{"ts":1660211400000,"o":24483,"h":24483,"l":24454,"c":24455,"v":74.577}
{"ts":1660211460000,"o":24455,"h":24476,"l":24455,"c":24475.5,"v":82.089}
{"ts":1660211520000,"o":24475.5,"h":24476,"l":24475.5,"c":24475.5,"v":22.749}
{"ts":1660211580000,"o":24475.5,"h":24476,"l":24464,"c":24464,"v":48.273}
{"ts":1660211640000,"o":24464,"h":24468.5,"l":24442,"c":24442.5,"v":112.179}
{"ts":1660211700000,"o":24442.5,"h":24442.5,"l":24442,"c":24442,"v":30.056}
{"ts":1660211760000,"o":24442,"h":24443.5,"l":24431.5,"c":24443.5,"v":176.647}
{"ts":1660211820000,"o":24443.5,"h":24455,"l":24438,"c":24447.5,"v":68.206}
{"ts":1660211880000,"o":24447.5,"h":24447.5,"l":24441,"c":24443,"v":55.216}
{"ts":1660211940000,"o":24443,"h":24447,"l":24424,"c":24425,"v":67.193}
{"ts":1660212000000,"o":24425,"h":24435.5,"l":24422.5,"c":24435,"v":85.419}
{"ts":1660212060000,"o":24435,"h":24441.5,"l":24435,"c":24441.5,"v":28.663}
{"ts":1660212120000,"o":24441.5,"h":24441.5,"l":24401,"c":24432,"v":369.828}
{"ts":1660212180000,"o":24432,"h":24435,"l":24432,"c":24435,"v":53.123}
{"ts":1660212240000,"o":24435,"h":24441.5,"l":24429,"c":24439.5,"v":35.587}
{"ts":1660212300000,"o":24439.5,"h":24443,"l":24432,"c":24432.5,"v":29.17}
{"ts":1660212360000,"o":24432.5,"h":24443,"l":24432,"c":24440.5,"v":22.9}
{"ts":1660212420000,"o":24440.5,"h":24448.5,"l":24440,"c":24448.5,"v":20.886}
{"ts":1660212480000,"o":24448.5,"h":24448.5,"l":24425,"c":24429,"v":67.062}
{"ts":1660212540000,"o":24429,"h":24432,"l":24405,"c":24409,"v":111.492}
{"ts":1660212600000,"o":24409,"h":24409,"l":24362.5,"c":24381,"v":439.525}
{"ts":1660212660000,"o":24381,"h":24399.5,"l":24379.5,"c":24395,"v":121.726}
{"ts":1660212720000,"o":24395,"h":24397.5,"l":24383,"c":24397,"v":81.174}
{"ts":1660212780000,"o":24397,"h":24424.5,"l":24397,"c":24414.5,"v":74.416}
{"ts":1660212840000,"o":24414.5,"h":24421.5,"l":24410,"c":24410,"v":51.595}
{"ts":1660212900000,"o":24410,"h":24410.5,"l":24399.5,"c":24404,"v":88.169}
{"ts":1660212960000,"o":24404,"h":24404,"l":24398.5,"c":24399,"v":19.334}
{"ts":1660213020000,"o":24399,"h":24408,"l":24387,"c":24387.5,"v":43.077}
{"ts":1660213080000,"o":24387.5,"h":24407,"l":24385.5,"c":24406.5,"v":63.265}
{"ts":1660213140000,"o":24406.5,"h":24407,"l":24396,"c":24404.5,"v":28.1}
{"ts":1660213200000,"o":24404.5,"h":24405,"l":24400,"c":24404.5,"v":19.865}
{"ts":1660213260000,"o":24404.5,"h":24448.5,"l":24404.5,"c":24442.5,"v":199.451}
{"ts":1660213320000,"o":24442.5,"h":24442.5,"l":24434.5,"c":24434.5,"v":22.635}
{"ts":1660213380000,"o":24434.5,"h":24448,"l":24422.5,"c":24446.5,"v":126.759}
{"ts":1660213440000,"o":24446.5,"h":24448.5,"l":24439,"c":24439.5,"v":32.481}
{"ts":1660213500000,"o":24439.5,"h":24443,"l":24438.5,"c":24439,"v":20.42}
{"ts":1660213560000,"o":24439,"h":24449,"l":24433,"c":24435.5,"v":73.477}
{"ts":1660213620000,"o":24435.5,"h":24435.5,"l":24433.5,"c":24434,"v":17.979}
{"ts":1660213680000,"o":24434,"h":24434,"l":24427.5,"c":24433,"v":47.271}
{"ts":1660213740000,"o":24433,"h":24452,"l":24433,"c":24446.5,"v":62.321}
{"ts":1660213800000,"o":24446.5,"h":24470,"l":24446,"c":24470,"v":81.164}
{"ts":1660213860000,"o":24470,"h":24470,"l":24461.5,"c":24465.5,"v":31.139}
{"ts":1660213920000,"o":24465.5,"h":24479,"l":24465.5,"c":24478.5,"v":62.454}
{"ts":1660213980000,"o":24478.5,"h":24489,"l":24478.5,"c":24481.5,"v":64.008}
{"ts":1660214040000,"o":24481.5,"h":24482,"l":24475,"c":24475.5,"v":23.688}
{"ts":1660214100000,"o":24475.5,"h":24475.5,"l":24472,"c":24472.5,"v":55.459}
{"ts":1660214160000,"o":24472.5,"h":24475.5,"l":24472,"c":24472,"v":40.494}
{"ts":1660214220000,"o":24472,"h":24475,"l":24471.5,"c":24474,"v":20.793}
{"ts":1660214280000,"o":24474,"h":24475,"l":24469,"c":24475,"v":28.917}
{"ts":1660214340000,"o":24475,"h":24498,"l":24474.5,"c":24487.5,"v":112.248}
{"ts":1660214400000,"o":24487.5,"h":24487.5,"l":24471,"c":24471,"v":71.361}
{"ts":1660214460000,"o":24471,"h":24480,"l":24465,"c":24465,"v":57.259}
{"ts":1660214520000,"o":24465,"h":24470.5,"l":24465,"c":24470.5,"v":23.531}
{"ts":1660214580000,"o":24470.5,"h":24470.5,"l":24431.5,"c":24442.5,"v":119.441}
{"ts":1660214640000,"o":24442.5,"h":24456,"l":24442.5,"c":24455.5,"v":21.837}
{"ts":1660214700000,"o":24455.5,"h":24456.5,"l":24446.5,"c":24452,"v":23.094}
{"ts":1660214760000,"o":24452,"h":24474.5,"l":24451.5,"c":24474.5,"v":28.642}
{"ts":1660214820000,"o":24474.5,"h":24500,"l":24474,"c":24493,"v":130.604}
{"ts":1660214880000,"o":24493,"h":24497.5,"l":24490,"c":24490.5,"v":31.69}
{"ts":1660214940000,"o":24490.5,"h":24490.5,"l":24479.5,"c":24489.5,"v":33.33}
{"ts":1660215000000,"o":24489.5,"h":24490,"l":24483,"c":24486.5,"v":16.735}
{"ts":1660215060000,"o":24486.5,"h":24488,"l":24475,"c":24480,"v":24.808}
{"ts":1660215120000,"o":24480,"h":24480,"l":24469.5,"c":24475,"v":32.62}
{"ts":1660215180000,"o":24475,"h":24477,"l":24470.5,"c":24473.5,"v":45.032}
{"ts":1660215240000,"o":24473.5,"h":24480,"l":24467.5,"c":24467.5,"v":33.968}
{"ts":1660215300000,"o":24467.5,"h":24478,"l":24467.5,"c":24476.5,"v":20.235}
{"ts":1660215360000,"o":24476.5,"h":24488,"l":24476.5,"c":24484,"v":39.332}
{"ts":1660215420000,"o":24484,"h":24486,"l":24480,"c":24480.5,"v":23.387}
{"ts":1660215480000,"o":24480.5,"h":24480.5,"l":24468.5,"c":24468.5,"v":24.234}
{"ts":1660215540000,"o":24468.5,"h":24470.5,"l":24462,"c":24466,"v":20.871}
{"ts":1660215600000,"o":24466,"h":24466,"l":24455,"c":24460,"v":25.634}
{"ts":1660215660000,"o":24460,"h":24465,"l":24460,"c":24464.5,"v":33.242}
{"ts":1660215720000,"o":24464.5,"h":24484,"l":24464.5,"c":24483,"v":28.778}
{"ts":1660215780000,"o":24483,"h":24483,"l":24474,"c":24482.5,"v":36.751}
{"ts":1660215840000,"o":24482.5,"h":24490,"l":24482.5,"c":24489,"v":43.976}
{"ts":1660215900000,"o":24489,"h":24489,"l":24483,"c":24486.5,"v":47.107}
{"ts":1660215960000,"o":24486.5,"h":24496,"l":24486.5,"c":24496,"v":60.742}
{"ts":1660216020000,"o":24496,"h":24510,"l":24495.5,"c":24505.5,"v":125.21}
{"ts":1660216080000,"o":24505.5,"h":24506,"l":24488.5,"c":24488.5,"v":56.336}
{"ts":1660216140000,"o":24488.5,"h":24500,"l":24486.5,"c":24499.5,"v":18.04}
{"ts":1660216200000,"o":24499.5,"h":24506,"l":24495,"c":24506,"v":33.101}
{"ts":1660216260000,"o":24506,"h":24506,"l":24492,"c":24498.5,"v":22.497}
{"ts":1660216320000,"o":24498.5,"h":24499,"l":24489,"c":24489,"v":14.535}
{"ts":1660216380000,"o":24489,"h":24497,"l":24489,"c":24497,"v":9.25}
{"ts":1660216440000,"o":24497,"h":24500,"l":24491.5,"c":24491.5,"v":122.064}
{"ts":1660216500000,"o":24491.5,"h":24494,"l":24485,"c":24485,"v":56.063}
{"ts":1660216560000,"o":24485,"h":24504,"l":24485,"c":24501.5,"v":70.915}
{"ts":1660216620000,"o":24501.5,"h":24503.5,"l":24498,"c":24498,"v":30.511}
{"ts":1660216680000,"o":24498,"h":24498.5,"l":24490,"c":24492.5,"v":20.412}
{"ts":1660216740000,"o":24492.5,"h":24492.5,"l":24487.5,"c":24488,"v":18.354}
{"ts":1660216800000,"o":24488,"h":24496,"l":24487.5,"c":24495.5,"v":20.274}
{"ts":1660216860000,"o":24495.5,"h":24504,"l":24495,"c":24495,"v":76.746}
{"ts":1660216920000,"o":24495,"h":24505,"l":24495,"c":24499.5,"v":14.183}
{"ts":1660216980000,"o":24499.5,"h":24515,"l":24499.5,"c":24505,"v":79.988}
{"ts":1660217040000,"o":24505,"h":24505.5,"l":24505,"c":24505.5,"v":29.583}
{"ts":1660217100000,"o":24505.5,"h":24505.5,"l":24501,"c":24501.5,"v":22.541}
{"ts":1660217160000,"o":24501.5,"h":24520,"l":24501,"c":24519.5,"v":71.137}
{"ts":1660217220000,"o":24519.5,"h":24522.5,"l":24511,"c":24511.5,"v":54.416}
{"ts":1660217280000,"o":24511.5,"h":24535,"l":24511,"c":24526,"v":123.662}
{"ts":1660217340000,"o":24526,"h":24531,"l":24526,"c":24530.5,"v":101.168}
{"ts":1660217400000,"o":24530.5,"h":24538,"l":24529,"c":24533,"v":121.39}
{"ts":1660217460000,"o":24533,"h":24536.5,"l":24526.5,"c":24526.5,"v":67.919}
{"ts":1660217520000,"o":24526.5,"h":24530,"l":24516.5,"c":24517,"v":81.933}
{"ts":1660217580000,"o":24517,"h":24579,"l":24512,"c":24562,"v":541.274}
{"ts":1660217640000,"o":24562,"h":24562.5,"l":24531.5,"c":24533.5,"v":127.914}
{"ts":1660217700000,"o":24533.5,"h":24546,"l":24533,"c":24536.5,"v":111.996}
{"ts":1660217760000,"o":24536.5,"h":24545,"l":24536.5,"c":24544.5,"v":53.639}
{"ts":1660217820000,"o":24544.5,"h":24556.5,"l":24544,"c":24554.5,"v":80.579}
{"ts":1660217880000,"o":24554.5,"h":24577,"l":24554.5,"c":24567,"v":199.11}
{"ts":1660217940000,"o":24567,"h":24587,"l":24559,"c":24575.5,"v":193.895}
{"ts":1660218000000,"o":24575.5,"h":24575.5,"l":24558.5,"c":24564.5,"v":94.938}
{"ts":1660218060000,"o":24564.5,"h":24568,"l":24544,"c":24550,"v":74.799}
{"ts":1660218120000,"o":24550,"h":24555,"l":24544,"c":24555,"v":32.944}
{"ts":1660218180000,"o":24555,"h":24571,"l":24554.5,"c":24571,"v":31.227}
{"ts":1660218240000,"o":24571,"h":24573.5,"l":24565,"c":24573.5,"v":142.778}
{"ts":1660218300000,"o":24573.5,"h":24587.5,"l":24573,"c":24587.5,"v":120.098}
{"ts":1660218360000,"o":24587.5,"h":24625,"l":24587.5,"c":24602,"v":659.579}
{"ts":1660218420000,"o":24602,"h":24604.5,"l":24602,"c":24603.5,"v":112.131}
{"ts":1660218480000,"o":24603.5,"h":24615,"l":24603.5,"c":24604,"v":103.223}
{"ts":1660218540000,"o":24604,"h":24604.5,"l":24592.5,"c":24593,"v":125.191}
{"ts":1660218600000,"o":24593,"h":24620,"l":24592.5,"c":24618.5,"v":181.058}
{"ts":1660218660000,"o":24618.5,"h":24643.5,"l":24607,"c":24623,"v":304.243}
{"ts":1660218720000,"o":24623,"h":24677,"l":24623,"c":24640.5,"v":533.883}
{"ts":1660218780000,"o":24640.5,"h":24640.5,"l":24630,"c":24630,"v":209.115}
{"ts":1660218840000,"o":24630,"h":24630.5,"l":24586,"c":24590.5,"v":190.075}
{"ts":1660218900000,"o":24590.5,"h":24611,"l":24590.5,"c":24601,"v":91.545}
{"ts":1660218960000,"o":24601,"h":24601,"l":24568.5,"c":24568.5,"v":188.393}
{"ts":1660219020000,"o":24568.5,"h":24574.5,"l":24536.5,"c":24544.5,"v":369.986}
{"ts":1660219080000,"o":24544.5,"h":24547.5,"l":24525,"c":24547,"v":146.807}
{"ts":1660219140000,"o":24547,"h":24547.5,"l":24547,"c":24547,"v":42.086}
{"ts":1660219200000,"o":24547,"h":24575,"l":24536,"c":24575,"v":158.102}
{"ts":1660219260000,"o":24575,"h":24594.5,"l":24561,"c":24594,"v":158.441}
{"ts":1660219320000,"o":24594,"h":24614.5,"l":24587.5,"c":24603,"v":151.819}
{"ts":1660219380000,"o":24603,"h":24603.5,"l":24567,"c":24586.5,"v":125.66}
{"ts":1660219440000,"o":24586.5,"h":24598,"l":24582.5,"c":24591,"v":58.008}
{"ts":1660219500000,"o":24591,"h":24600,"l":24591,"c":24591.5,"v":53.032}
{"ts":1660219560000,"o":24591.5,"h":24600,"l":24591,"c":24591.5,"v":66.288}
{"ts":1660219620000,"o":24591.5,"h":24591.5,"l":24585,"c":24585,"v":68.343}
{"ts":1660219680000,"o":24585,"h":24588,"l":24579,"c":24588,"v":113.635}
{"ts":1660219740000,"o":24588,"h":24609.5,"l":24587.5,"c":24595,"v":133.934}
{"ts":1660219800000,"o":24595,"h":24595.5,"l":24572,"c":24579,"v":70.58}
{"ts":1660219860000,"o":24579,"h":24610,"l":24579,"c":24600,"v":82.884}
{"ts":1660219920000,"o":24600,"h":24650,"l":24599.5,"c":24650,"v":274.369}
{"ts":1660219980000,"o":24650,"h":24688,"l":24619,"c":24640,"v":698.313}
{"ts":1660220040000,"o":24640,"h":24649.5,"l":24627,"c":24634,"v":124.479}
{"ts":1660220100000,"o":24634,"h":24657,"l":24632.5,"c":24645.5,"v":217.001}
{"ts":1660220160000,"o":24645.5,"h":24720,"l":24645,"c":24687,"v":959.68}
{"ts":1660220220000,"o":24687,"h":24687,"l":24619,"c":24619,"v":461.854}
{"ts":1660220280000,"o":24619,"h":24619,"l":24590.5,"c":24599.5,"v":253.02}
{"ts":1660220340000,"o":24599.5,"h":24647,"l":24599.5,"c":24633,"v":203.813}
{"ts":1660220400000,"o":24633,"h":24649.5,"l":24624,"c":24649,"v":135.135}
{"ts":1660220460000,"o":24649,"h":24649.5,"l":24632,"c":24635,"v":65.548}
{"ts":1660220520000,"o":24635,"h":24690,"l":24624,"c":24685.5,"v":175.732}
{"ts":1660220580000,"o":24685.5,"h":24686,"l":24650,"c":24669.5,"v":141.115}
{"ts":1660220640000,"o":24669.5,"h":24670,"l":24641,"c":24641.5,"v":204.606}
{"ts":1660220700000,"o":24641.5,"h":24659.5,"l":24631.5,"c":24659.5,"v":81.684}
{"ts":1660220760000,"o":24659.5,"h":24659.5,"l":24641,"c":24647.5,"v":73.66}
{"ts":1660220820000,"o":24647.5,"h":24668.5,"l":24647,"c":24658.5,"v":173.052}
{"ts":1660220880000,"o":24658.5,"h":24658.5,"l":24639,"c":24641.5,"v":63.191}
{"ts":1660220940000,"o":24641.5,"h":24641.5,"l":24585,"c":24594.5,"v":249.436}
{"ts":1660221000000,"o":24594.5,"h":24950,"l":24594.5,"c":24774,"v":6281.447}
{"ts":1660221060000,"o":24774,"h":24827.5,"l":24735.5,"c":24757,"v":1397.395}
{"ts":1660221120000,"o":24757,"h":24780,"l":24715,"c":24769.5,"v":819.658}
{"ts":1660221180000,"o":24769.5,"h":24773.5,"l":24663,"c":24673,"v":711.581}
{"ts":1660221240000,"o":24673,"h":24687,"l":24520,"c":24598.5,"v":1467.047}
{"ts":1660221300000,"o":24598.5,"h":24665,"l":24555,"c":24641,"v":651.489}
{"ts":1660221360000,"o":24641,"h":24690,"l":24626,"c":24653,"v":502.44}
{"ts":1660221420000,"o":24653,"h":24724.5,"l":24645.5,"c":24719.5,"v":624.484}
{"ts":1660221480000,"o":24719.5,"h":24750,"l":24692.5,"c":24712.5,"v":447.731}
{"ts":1660221540000,"o":24712.5,"h":24735.5,"l":24701,"c":24720.5,"v":229.918}
{"ts":1660221600000,"o":24720.5,"h":24747.5,"l":24713,"c":24728,"v":230.282}
{"ts":1660221660000,"o":24728,"h":24730.5,"l":24694,"c":24711,"v":185.349}
{"ts":1660221720000,"o":24711,"h":24715,"l":24666,"c":24680,"v":327.636}
{"ts":1660221780000,"o":24680,"h":24680.5,"l":24625.5,"c":24635.5,"v":382.503}
{"ts":1660221840000,"o":24635.5,"h":24678,"l":24627.5,"c":24673,"v":226.724}
{"ts":1660221900000,"o":24673,"h":24720,"l":24672.5,"c":24700.5,"v":455.665}
{"ts":1660221960000,"o":24700.5,"h":24767,"l":24700,"c":24739,"v":291.594}
{"ts":1660222020000,"o":24739,"h":24739,"l":24710,"c":24722.5,"v":165.983}
{"ts":1660222080000,"o":24722.5,"h":24733,"l":24710,"c":24710.5,"v":106.737}
{"ts":1660222140000,"o":24710.5,"h":24728.5,"l":24710,"c":24712.5,"v":116.911}
{"ts":1660222200000,"o":24712.5,"h":24713,"l":24683,"c":24696,"v":117.083}
{"ts":1660222260000,"o":24696,"h":24724,"l":24696,"c":24724,"v":123.671}
{"ts":1660222320000,"o":24724,"h":24746,"l":24720,"c":24734,"v":120.595}
{"ts":1660222380000,"o":24734,"h":24754,"l":24732,"c":24741.5,"v":203.964}
{"ts":1660222440000,"o":24741.5,"h":24747.5,"l":24709.5,"c":24722,"v":88.378}
{"ts":1660222500000,"o":24722,"h":24744,"l":24722,"c":24744,"v":105.269}
{"ts":1660222560000,"o":24744,"h":24760,"l":24743.5,"c":24756,"v":130.709}
{"ts":1660222620000,"o":24756,"h":24851.5,"l":24756,"c":24779,"v":1037.844}
{"ts":1660222680000,"o":24779,"h":24833.5,"l":24775,"c":24819,"v":289.233}
{"ts":1660222740000,"o":24819,"h":24867.5,"l":24819,"c":24846,"v":531.923}
{"ts":1660222800000,"o":24846,"h":24859,"l":24822,"c":24824.5,"v":347.36}
{"ts":1660222860000,"o":24824.5,"h":24839,"l":24810,"c":24839,"v":236.393}
{"ts":1660222920000,"o":24839,"h":24848,"l":24795.5,"c":24798,"v":292.661}
{"ts":1660222980000,"o":24798,"h":24816,"l":24797.5,"c":24804.5,"v":157.338}
{"ts":1660223040000,"o":24804.5,"h":24829,"l":24800,"c":24812.5,"v":145.344}
{"ts":1660223100000,"o":24812.5,"h":24824,"l":24801.5,"c":24807.5,"v":148.426}
{"ts":1660223160000,"o":24807.5,"h":24808.5,"l":24780,"c":24808,"v":162.848}
{"ts":1660223220000,"o":24808,"h":24808.5,"l":24794.5,"c":24803.5,"v":85.551}
{"ts":1660223280000,"o":24803.5,"h":24804,"l":24788,"c":24790.5,"v":120.169}
{"ts":1660223340000,"o":24790.5,"h":24838.5,"l":24790,"c":24830,"v":168.197}
{"ts":1660223400000,"o":24830,"h":24833,"l":24810,"c":24810.5,"v":106.15}
{"ts":1660223460000,"o":24810.5,"h":24814.5,"l":24756,"c":24772,"v":335.912}
{"ts":1660223520000,"o":24772,"h":24778.5,"l":24728.5,"c":24735.5,"v":405.741}
{"ts":1660223580000,"o":24735.5,"h":24755.5,"l":24708.5,"c":24730.5,"v":346.217}
{"ts":1660223640000,"o":24730.5,"h":24734,"l":24666,"c":24684.5,"v":581.568}
{"ts":1660223700000,"o":24684.5,"h":24699.5,"l":24632,"c":24645,"v":583.137}
{"ts":1660223760000,"o":24645,"h":24659,"l":24616,"c":24659,"v":438.507}
{"ts":1660223820000,"o":24659,"h":24672.5,"l":24648,"c":24650.5,"v":147.207}
{"ts":1660223880000,"o":24650.5,"h":24650.5,"l":24606,"c":24606.5,"v":257.718}
{"ts":1660223940000,"o":24606.5,"h":24637.5,"l":24606,"c":24629.5,"v":265.467}
{"ts":1660224000000,"o":24629.5,"h":24644,"l":24624.5,"c":24624.5,"v":171.125}
{"ts":1660224060000,"o":24624.5,"h":24644,"l":24606,"c":24616.5,"v":208.905}
{"ts":1660224120000,"o":24616.5,"h":24618,"l":24583.5,"c":24588,"v":247.795}
{"ts":1660224180000,"o":24588,"h":24618.5,"l":24588,"c":24597,"v":196.742}
{"ts":1660224240000,"o":24597,"h":24600,"l":24576,"c":24579.5,"v":207.586}
{"ts":1660224300000,"o":24579.5,"h":24595,"l":24577.5,"c":24578.5,"v":135.074}
{"ts":1660224360000,"o":24578.5,"h":24600,"l":24578.5,"c":24600,"v":100.735}
{"ts":1660224420000,"o":24600,"h":24627.5,"l":24599.5,"c":24626,"v":213.43}
{"ts":1660224480000,"o":24626,"h":24635,"l":24610,"c":24610.5,"v":293.621}
{"ts":1660224540000,"o":24610.5,"h":24644,"l":24610,"c":24625.5,"v":152.378}
{"ts":1660224600000,"o":24625.5,"h":24630,"l":24578.5,"c":24630,"v":228.226}
{"ts":1660224660000,"o":24630,"h":24654.5,"l":24603.5,"c":24616.5,"v":287.217}
{"ts":1660224720000,"o":24616.5,"h":24647.5,"l":24615,"c":24627,"v":101.317}
{"ts":1660224780000,"o":24627,"h":24638,"l":24604.5,"c":24613,"v":136.149}
{"ts":1660224840000,"o":24613,"h":24625.5,"l":24550,"c":24551,"v":294.333}
{"ts":1660224900000,"o":24551,"h":24584,"l":24536.5,"c":24576,"v":693.919}
{"ts":1660224960000,"o":24576,"h":24576.5,"l":24558,"c":24565.5,"v":238.012}
{"ts":1660225020000,"o":24565.5,"h":24569,"l":24515.5,"c":24556,"v":353.38}
{"ts":1660225080000,"o":24556,"h":24584.5,"l":24552.5,"c":24571.5,"v":88.943}
{"ts":1660225140000,"o":24571.5,"h":24600,"l":24571,"c":24592.5,"v":205.41}
{"ts":1660225200000,"o":24592.5,"h":24633.5,"l":24590,"c":24629,"v":198.96}
{"ts":1660225260000,"o":24629,"h":24635,"l":24606.5,"c":24626.5,"v":164.801}
{"ts":1660225320000,"o":24626.5,"h":24674.5,"l":24626.5,"c":24660.5,"v":350.971}
{"ts":1660225380000,"o":24660.5,"h":24673.5,"l":24640,"c":24640,"v":152.599}
{"ts":1660225440000,"o":24640,"h":24665,"l":24634.5,"c":24648.5,"v":130.952}
{"ts":1660225500000,"o":24648.5,"h":24654,"l":24625,"c":24647.5,"v":124.379}
{"ts":1660225560000,"o":24647.5,"h":24690,"l":24647,"c":24667.5,"v":224.508}
{"ts":1660225620000,"o":24667.5,"h":24676.5,"l":24664,"c":24672.5,"v":177.318}
{"ts":1660225680000,"o":24672.5,"h":24695,"l":24670.5,"c":24675,"v":203.502}
{"ts":1660225740000,"o":24675,"h":24678,"l":24652,"c":24654.5,"v":87.874}
{"ts":1660225800000,"o":24654.5,"h":24674,"l":24654.5,"c":24662,"v":81.417}
{"ts":1660225860000,"o":24662,"h":24698.5,"l":24661.5,"c":24674,"v":153.16}
{"ts":1660225920000,"o":24674,"h":24698,"l":24674,"c":24696,"v":47.214}
{"ts":1660225980000,"o":24696,"h":24726.5,"l":24695.5,"c":24709,"v":421.678}
{"ts":1660226040000,"o":24709,"h":24724,"l":24695.5,"c":24717.5,"v":159.669}
{"ts":1660226100000,"o":24717.5,"h":24717.5,"l":24695.5,"c":24704,"v":133.686}
{"ts":1660226160000,"o":24704,"h":24717,"l":24698.5,"c":24705,"v":116.583}
{"ts":1660226220000,"o":24705,"h":24711,"l":24664.5,"c":24708.5,"v":303.266}
{"ts":1660226280000,"o":24708.5,"h":24723,"l":24699.5,"c":24707,"v":304.278}
{"ts":1660226340000,"o":24707,"h":24716,"l":24703.5,"c":24714,"v":75.006}
{"ts":1660226400000,"o":24714,"h":24767,"l":24712.5,"c":24741,"v":479.391}
{"ts":1660226460000,"o":24741,"h":24746,"l":24696,"c":24698.5,"v":285.506}
{"ts":1660226520000,"o":24698.5,"h":24708.5,"l":24689,"c":24708,"v":106.839}
{"ts":1660226580000,"o":24708,"h":24730,"l":24707.5,"c":24715,"v":136.018}
{"ts":1660226640000,"o":24715,"h":24740.5,"l":24715,"c":24736.5,"v":79.549}
{"ts":1660226700000,"o":24736.5,"h":24782,"l":24727,"c":24778,"v":200.001}
{"ts":1660226760000,"o":24778,"h":24782,"l":24756,"c":24765.5,"v":269.606}
{"ts":1660226820000,"o":24765.5,"h":24768,"l":24752,"c":24768,"v":130.632}
{"ts":1660226880000,"o":24768,"h":24793.5,"l":24767.5,"c":24787.5,"v":163.572}
{"ts":1660226940000,"o":24787.5,"h":24790,"l":24767,"c":24790,"v":152.456}
{"ts":1660227000000,"o":24790,"h":24819,"l":24777.5,"c":24777.5,"v":349.545}
{"ts":1660227060000,"o":24777.5,"h":24830.5,"l":24769,"c":24814.5,"v":276.419}
{"ts":1660227120000,"o":24814.5,"h":24821.5,"l":24810,"c":24810,"v":140.3}
{"ts":1660227180000,"o":24810,"h":24834,"l":24810,"c":24824,"v":137.627}
{"ts":1660227240000,"o":24824,"h":24824,"l":24802.5,"c":24822,"v":154.937}
{"ts":1660227300000,"o":24822,"h":24835.5,"l":24820,"c":24835,"v":136.086}
{"ts":1660227360000,"o":24835,"h":24848,"l":24821,"c":24821,"v":156.741}
{"ts":1660227420000,"o":24821,"h":24831.5,"l":24772.5,"c":24793.5,"v":336.737}
{"ts":1660227480000,"o":24793.5,"h":24801.5,"l":24760.5,"c":24760.5,"v":274.868}
{"ts":1660227540000,"o":24760.5,"h":24772,"l":24744,"c":24760.5,"v":279.178}
{"ts":1660227600000,"o":24760.5,"h":24761,"l":24717,"c":24730.5,"v":224.718}
{"ts":1660227660000,"o":24730.5,"h":24737.5,"l":24690,"c":24719,"v":504.736}
{"ts":1660227720000,"o":24719,"h":24720,"l":24690,"c":24690.5,"v":197.487}
{"ts":1660227780000,"o":24690.5,"h":24694,"l":24648.5,"c":24660.5,"v":527.115}
{"ts":1660227840000,"o":24660.5,"h":24670.5,"l":24650,"c":24650,"v":164.316}
{"ts":1660227900000,"o":24650,"h":24672,"l":24646.5,"c":24659,"v":145.594}
{"ts":1660227960000,"o":24659,"h":24684,"l":24658.5,"c":24667.5,"v":189.027}
{"ts":1660228020000,"o":24667.5,"h":24699,"l":24665,"c":24689.5,"v":259.528}
{"ts":1660228080000,"o":24689.5,"h":24690,"l":24650,"c":24650.5,"v":132.187}
{"ts":1660228140000,"o":24650.5,"h":24651.5,"l":24618.5,"c":24618.5,"v":241.16}
{"ts":1660228200000,"o":24618.5,"h":24665,"l":24618.5,"c":24665,"v":131.413}
{"ts":1660228260000,"o":24665,"h":24674,"l":24650.5,"c":24654.5,"v":152.899}
{"ts":1660228320000,"o":24654.5,"h":24684.5,"l":24653,"c":24657,"v":80.287}
{"ts":1660228380000,"o":24657,"h":24657.5,"l":24633,"c":24638.5,"v":115.116}
{"ts":1660228440000,"o":24638.5,"h":24638.5,"l":24575,"c":24575.5,"v":449.951}
{"ts":1660228500000,"o":24575.5,"h":24594.5,"l":24575.5,"c":24581.5,"v":236.959}
{"ts":1660228560000,"o":24581.5,"h":24585.5,"l":24565,"c":24574.5,"v":252.59}
{"ts":1660228620000,"o":24574.5,"h":24586.5,"l":24565,"c":24584,"v":219.67}
{"ts":1660228680000,"o":24584,"h":24587.5,"l":24564.5,"c":24571.5,"v":148.266}
{"ts":1660228740000,"o":24571.5,"h":24572,"l":24542.5,"c":24560,"v":331.911}
{"ts":1660228800000,"o":24560,"h":24570,"l":24547,"c":24547,"v":153.841}
{"ts":1660228860000,"o":24547,"h":24547,"l":24413.5,"c":24419,"v":1970.647}
{"ts":1660228920000,"o":24419,"h":24472,"l":24407,"c":24472,"v":601.358}
{"ts":1660228980000,"o":24472,"h":24475,"l":24448,"c":24460,"v":269.002}
{"ts":1660229040000,"o":24460,"h":24477.5,"l":24460,"c":24466.5,"v":207.135}
{"ts":1660229100000,"o":24466.5,"h":24470,"l":24443,"c":24458.5,"v":240.282}
{"ts":1660229160000,"o":24458.5,"h":24505,"l":24458,"c":24503,"v":362.412}
{"ts":1660229220000,"o":24503,"h":24503,"l":24469,"c":24473,"v":221.691}
{"ts":1660229280000,"o":24473,"h":24475.5,"l":24450,"c":24450,"v":340.163}
{"ts":1660229340000,"o":24450,"h":24486.5,"l":24450,"c":24484.5,"v":104.662}
{"ts":1660229400000,"o":24484.5,"h":24519,"l":24482.5,"c":24518,"v":287.591}
{"ts":1660229460000,"o":24518,"h":24570.5,"l":24514.5,"c":24560,"v":702.602}
{"ts":1660229520000,"o":24560,"h":24577,"l":24538,"c":24549.5,"v":227.25}
{"ts":1660229580000,"o":24549.5,"h":24575,"l":24542,"c":24565,"v":132.44}
{"ts":1660229640000,"o":24565,"h":24565.5,"l":24553,"c":24555,"v":68.04}
{"ts":1660229700000,"o":24555,"h":24557.5,"l":24528.5,"c":24528.5,"v":136.978}
{"ts":1660229760000,"o":24528.5,"h":24540,"l":24528.5,"c":24535.5,"v":97.027}
{"ts":1660229820000,"o":24535.5,"h":24544,"l":24535,"c":24539,"v":54.327}
{"ts":1660229880000,"o":24539,"h":24559.5,"l":24539,"c":24541.5,"v":135.964}
{"ts":1660229940000,"o":24541.5,"h":24548,"l":24538,"c":24547.5,"v":61.005}
{"ts":1660230000000,"o":24547.5,"h":24571,"l":24516.5,"c":24516.5,"v":249.376}
{"ts":1660230060000,"o":24516.5,"h":24555.5,"l":24516.5,"c":24540,"v":191.91}
{"ts":1660230120000,"o":24540,"h":24540,"l":24500.5,"c":24500.5,"v":136.88}
{"ts":1660230180000,"o":24500.5,"h":24501,"l":24480.5,"c":24489.5,"v":223.312}
{"ts":1660230240000,"o":24489.5,"h":24511.5,"l":24479.5,"c":24495.5,"v":103.563}
{"ts":1660230300000,"o":24495.5,"h":24514,"l":24466.5,"c":24466.5,"v":212.725}
{"ts":1660230360000,"o":24466.5,"h":24466.5,"l":24422,"c":24426.5,"v":367.213}
{"ts":1660230420000,"o":24426.5,"h":24435,"l":24419.5,"c":24432,"v":227.698}
{"ts":1660230480000,"o":24432,"h":24448,"l":24428.5,"c":24431,"v":124.814}
{"ts":1660230540000,"o":24431,"h":24431.5,"l":24385.5,"c":24417.5,"v":540.135}
{"ts":1660230600000,"o":24417.5,"h":24446.5,"l":24414,"c":24438.5,"v":161.642}
{"ts":1660230660000,"o":24438.5,"h":24439,"l":24416.5,"c":24420,"v":154.163}
{"ts":1660230720000,"o":24420,"h":24450,"l":24420,"c":24450,"v":110.63}
{"ts":1660230780000,"o":24450,"h":24455,"l":24422,"c":24429,"v":174.731}
{"ts":1660230840000,"o":24429,"h":24433.5,"l":24393,"c":24393,"v":258.965}
{"ts":1660230900000,"o":24393,"h":24440,"l":24385,"c":24436.5,"v":206.705}
{"ts":1660230960000,"o":24436.5,"h":24450.5,"l":24430,"c":24444,"v":123.545}
{"ts":1660231020000,"o":24444,"h":24455,"l":24394.5,"c":24394.5,"v":162.458}
{"ts":1660231080000,"o":24394.5,"h":24398.5,"l":24360,"c":24366.5,"v":358.947}
{"ts":1660231140000,"o":24366.5,"h":24378,"l":24356,"c":24377.5,"v":369.393}
{"ts":1660231200000,"o":24377.5,"h":24416,"l":24374.5,"c":24415.5,"v":205.642}
{"ts":1660231260000,"o":24415.5,"h":24430,"l":24403,"c":24429.5,"v":173.761}
{"ts":1660231320000,"o":24429.5,"h":24465.5,"l":24429.5,"c":24460,"v":197.803}
{"ts":1660231380000,"o":24460,"h":24471,"l":24437.5,"c":24470,"v":191}
{"ts":1660231440000,"o":24470,"h":24470,"l":24449,"c":24455,"v":67.003}
{"ts":1660231500000,"o":24455,"h":24455,"l":24427,"c":24430.5,"v":91.275}
{"ts":1660231560000,"o":24430.5,"h":24459,"l":24430.5,"c":24444.5,"v":73.745}
{"ts":1660231620000,"o":24444.5,"h":24478,"l":24444,"c":24472,"v":110.841}
{"ts":1660231680000,"o":24472,"h":24479,"l":24466.5,"c":24478.5,"v":76.276}
{"ts":1660231740000,"o":24478.5,"h":24479,"l":24473.5,"c":24474.5,"v":27.317}
{"ts":1660231800000,"o":24474.5,"h":24480,"l":24464,"c":24480,"v":67.669}
{"ts":1660231860000,"o":24480,"h":24515,"l":24479.5,"c":24499,"v":268.697}
{"ts":1660231920000,"o":24499,"h":24516.5,"l":24495.5,"c":24513,"v":109.122}
{"ts":1660231980000,"o":24513,"h":24513.5,"l":24493.5,"c":24505,"v":98.409}
{"ts":1660232040000,"o":24505,"h":24527.5,"l":24501.5,"c":24502,"v":136.963}
{"ts":1660232100000,"o":24502,"h":24509,"l":24501.5,"c":24502.5,"v":48.16}
{"ts":1660232160000,"o":24502.5,"h":24508,"l":24464,"c":24471.5,"v":227.608}
{"ts":1660232220000,"o":24471.5,"h":24472,"l":24389.5,"c":24402,"v":552.318}
{"ts":1660232280000,"o":24402,"h":24429.5,"l":24402,"c":24415.5,"v":209.601}
{"ts":1660232340000,"o":24415.5,"h":24430,"l":24415,"c":24424,"v":86.205}
{"ts":1660232400000,"o":24424,"h":24427,"l":24383.5,"c":24385,"v":167.327}
{"ts":1660232460000,"o":24385,"h":24409,"l":24384.5,"c":24408,"v":131.039}
{"ts":1660232520000,"o":24408,"h":24421,"l":24403.5,"c":24406.5,"v":150.772}
{"ts":1660232580000,"o":24406.5,"h":24406.5,"l":24374.5,"c":24392,"v":184.037}
{"ts":1660232640000,"o":24392,"h":24397,"l":24384,"c":24387,"v":50.836}
{"ts":1660232700000,"o":24387,"h":24387,"l":24310,"c":24331,"v":899.113}
{"ts":1660232760000,"o":24331,"h":24349,"l":24280,"c":24316.5,"v":847.43}
{"ts":1660232820000,"o":24316.5,"h":24365,"l":24313.5,"c":24356,"v":436.854}
{"ts":1660232880000,"o":24356,"h":24378.5,"l":24339.5,"c":24339.5,"v":225.382}
{"ts":1660232940000,"o":24339.5,"h":24360,"l":24339.5,"c":24348,"v":91.234}
{"ts":1660233000000,"o":24348,"h":24348,"l":24280,"c":24280.5,"v":388.79}
{"ts":1660233060000,"o":24280.5,"h":24295,"l":24271.5,"c":24287,"v":255.855}
{"ts":1660233120000,"o":24287,"h":24339.5,"l":24287,"c":24336.5,"v":208.216}
{"ts":1660233180000,"o":24336.5,"h":24337,"l":24317,"c":24332,"v":93.859}
{"ts":1660233240000,"o":24332,"h":24333,"l":24306,"c":24321.5,"v":290.13}
{"ts":1660233300000,"o":24321.5,"h":24330.5,"l":24310,"c":24319,"v":81.722}
{"ts":1660233360000,"o":24319,"h":24336,"l":24318.5,"c":24336,"v":68.189}
{"ts":1660233420000,"o":24336,"h":24358,"l":24336,"c":24342.5,"v":218.01}
{"ts":1660233480000,"o":24342.5,"h":24350,"l":24331,"c":24331,"v":195.877}
{"ts":1660233540000,"o":24331,"h":24348.5,"l":24331,"c":24337,"v":60.173}
{"ts":1660233600000,"o":24337,"h":24360.5,"l":24320.5,"c":24360.5,"v":196.41}
{"ts":1660233660000,"o":24360.5,"h":24370,"l":24350.5,"c":24370,"v":106.385}
{"ts":1660233720000,"o":24370,"h":24387.5,"l":24358.5,"c":24358.5,"v":192.203}
{"ts":1660233780000,"o":24358.5,"h":24358.5,"l":24350.5,"c":24356.5,"v":37.964}
{"ts":1660233840000,"o":24356.5,"h":24361.5,"l":24335,"c":24340,"v":87.172}
{"ts":1660233900000,"o":24340,"h":24352.5,"l":24322,"c":24322.5,"v":117.515}
{"ts":1660233960000,"o":24322.5,"h":24322.5,"l":24295,"c":24305.5,"v":186.014}
{"ts":1660234020000,"o":24305.5,"h":24335,"l":24305.5,"c":24319,"v":111.196}
{"ts":1660234080000,"o":24319,"h":24350,"l":24310,"c":24350,"v":109.996}
{"ts":1660234140000,"o":24350,"h":24350,"l":24329,"c":24336.5,"v":130.848}
{"ts":1660234200000,"o":24336.5,"h":24360,"l":24336.5,"c":24354,"v":69.167}
{"ts":1660234260000,"o":24354,"h":24354,"l":24320,"c":24320.5,"v":80.678}
{"ts":1660234320000,"o":24320.5,"h":24326.5,"l":24290,"c":24302,"v":158.6}
{"ts":1660234380000,"o":24302,"h":24307,"l":24290,"c":24290,"v":162.71}
{"ts":1660234440000,"o":24290,"h":24303,"l":24282.5,"c":24285.5,"v":120.866}
{"ts":1660234500000,"o":24285.5,"h":24290,"l":24251.5,"c":24265.5,"v":431.427}
{"ts":1660234560000,"o":24265.5,"h":24295,"l":24265.5,"c":24291,"v":169.789}
{"ts":1660234620000,"o":24291,"h":24321.5,"l":24291,"c":24320,"v":166.985}
{"ts":1660234680000,"o":24320,"h":24320,"l":24310.5,"c":24310.5,"v":69.072}
{"ts":1660234740000,"o":24310.5,"h":24320,"l":24306.5,"c":24310,"v":76.244}
{"ts":1660234800000,"o":24310,"h":24339.5,"l":24291.5,"c":24329.5,"v":342.424}
{"ts":1660234860000,"o":24329.5,"h":24330,"l":24316,"c":24319.5,"v":67.441}
{"ts":1660234920000,"o":24319.5,"h":24320,"l":24305,"c":24306.5,"v":68.888}
{"ts":1660234980000,"o":24306.5,"h":24348.5,"l":24304.5,"c":24341,"v":161.19}
{"ts":1660235040000,"o":24341,"h":24346,"l":24319,"c":24327,"v":193.705}
{"ts":1660235100000,"o":24327,"h":24346,"l":24320,"c":24345.5,"v":78.148}
{"ts":1660235160000,"o":24345.5,"h":24369,"l":24345.5,"c":24356,"v":164.187}
{"ts":1660235220000,"o":24356,"h":24356,"l":24334,"c":24335,"v":115.44}
{"ts":1660235280000,"o":24335,"h":24354,"l":24334.5,"c":24349.5,"v":101.325}
{"ts":1660235340000,"o":24349.5,"h":24364.5,"l":24349,"c":24364,"v":68.509}
{"ts":1660235400000,"o":24364,"h":24380,"l":24360,"c":24378,"v":188.267}
{"ts":1660235460000,"o":24378,"h":24393.5,"l":24378,"c":24393.5,"v":213.758}
{"ts":1660235520000,"o":24393.5,"h":24393.5,"l":24360,"c":24373.5,"v":112.134}
{"ts":1660235580000,"o":24373.5,"h":24411,"l":24371.5,"c":24411,"v":241.03}
{"ts":1660235640000,"o":24411,"h":24411,"l":24380.5,"c":24380.5,"v":245.107}
{"ts":1660235700000,"o":24380.5,"h":24381,"l":24364,"c":24364,"v":108.377}
{"ts":1660235760000,"o":24364,"h":24364.5,"l":24364,"c":24364,"v":33.801}
{"ts":1660235820000,"o":24364,"h":24364,"l":24316,"c":24329,"v":230.117}
{"ts":1660235880000,"o":24329,"h":24329,"l":24295,"c":24298,"v":189.012}
{"ts":1660235940000,"o":24298,"h":24298.5,"l":24291,"c":24291.5,"v":115.198}
{"ts":1660236000000,"o":24291.5,"h":24303,"l":24287.5,"c":24303,"v":219.864}
{"ts":1660236060000,"o":24303,"h":24307,"l":24290,"c":24299.5,"v":77.042}
{"ts":1660236120000,"o":24299.5,"h":24300,"l":24258.5,"c":24260,"v":307.712}
{"ts":1660236180000,"o":24260,"h":24301,"l":24224.5,"c":24301,"v":560.505}
{"ts":1660236240000,"o":24301,"h":24327,"l":24300.5,"c":24309.5,"v":150.853}
{"ts":1660236300000,"o":24309.5,"h":24316,"l":24280.5,"c":24283.5,"v":108.94}
{"ts":1660236360000,"o":24283.5,"h":24303,"l":24283.5,"c":24303,"v":51.345}
{"ts":1660236420000,"o":24303,"h":24313.5,"l":24293,"c":24301.5,"v":107.344}
{"ts":1660236480000,"o":24301.5,"h":24312.5,"l":24301.5,"c":24312,"v":36.567}
{"ts":1660236540000,"o":24312,"h":24328,"l":24312,"c":24326,"v":111.304}
{"ts":1660236600000,"o":24326,"h":24335.5,"l":24320,"c":24332,"v":117.202}
{"ts":1660236660000,"o":24332,"h":24338,"l":24330.5,"c":24332,"v":41.25}
{"ts":1660236720000,"o":24332,"h":24332,"l":24306,"c":24309,"v":105.485}
{"ts":1660236780000,"o":24309,"h":24317,"l":24309,"c":24317,"v":36.885}
{"ts":1660236840000,"o":24317,"h":24321,"l":24314,"c":24314.5,"v":29.625}
{"ts":1660236900000,"o":24314.5,"h":24342.5,"l":24314,"c":24338,"v":196.482}
{"ts":1660236960000,"o":24338,"h":24338.5,"l":24322.5,"c":24327,"v":36.264}
{"ts":1660237020000,"o":24327,"h":24331.5,"l":24322,"c":24331,"v":31.935}
{"ts":1660237080000,"o":24331,"h":24338,"l":24325,"c":24325.5,"v":49.395}
{"ts":1660237140000,"o":24325.5,"h":24330,"l":24325.5,"c":24330,"v":17.234}
{"ts":1660237200000,"o":24330,"h":24349,"l":24327.5,"c":24340,"v":53.988}
{"ts":1660237260000,"o":24340,"h":24350,"l":24334,"c":24350,"v":43.669}
{"ts":1660237320000,"o":24350,"h":24350,"l":24307.5,"c":24309.5,"v":97.624}
{"ts":1660237380000,"o":24309.5,"h":24322.5,"l":24300,"c":24300,"v":85.069}
{"ts":1660237440000,"o":24300,"h":24313.5,"l":24300,"c":24313.5,"v":48.274}
{"ts":1660237500000,"o":24313.5,"h":24333,"l":24313,"c":24333,"v":69.862}
{"ts":1660237560000,"o":24333,"h":24342,"l":24331,"c":24332.5,"v":71.388}
{"ts":1660237620000,"o":24332.5,"h":24332.5,"l":24306.5,"c":24310.5,"v":42.471}
{"ts":1660237680000,"o":24310.5,"h":24335,"l":24309.5,"c":24329.5,"v":34.198}
{"ts":1660237740000,"o":24329.5,"h":24329.5,"l":24318,"c":24318.5,"v":14.914}
{"ts":1660237800000,"o":24318.5,"h":24318.5,"l":24310.5,"c":24317.5,"v":54.51}
{"ts":1660237860000,"o":24317.5,"h":24333,"l":24317,"c":24330.5,"v":50.425}
{"ts":1660237920000,"o":24330.5,"h":24356.5,"l":24330,"c":24351,"v":90.701}
{"ts":1660237980000,"o":24351,"h":24351,"l":24341,"c":24348.5,"v":48.493}
{"ts":1660238040000,"o":24348.5,"h":24349.5,"l":24344.5,"c":24349.5,"v":30.494}
{"ts":1660238100000,"o":24349.5,"h":24383,"l":24349,"c":24383,"v":116.988}
{"ts":1660238160000,"o":24383,"h":24383,"l":24375.5,"c":24381.5,"v":69.969}
{"ts":1660238220000,"o":24381.5,"h":24385,"l":24377.5,"c":24385,"v":67.674}
{"ts":1660238280000,"o":24385,"h":24385,"l":24370,"c":24377.5,"v":101.041}
{"ts":1660238340000,"o":24377.5,"h":24379.5,"l":24377.5,"c":24379,"v":32.028}
{"ts":1660238400000,"o":24379,"h":24379.5,"l":24360.5,"c":24361,"v":119.672}
{"ts":1660238460000,"o":24361,"h":24369,"l":24359,"c":24369,"v":34.63}
{"ts":1660238520000,"o":24369,"h":24385.5,"l":24368.5,"c":24383.5,"v":45.815}
{"ts":1660238580000,"o":24383.5,"h":24383.5,"l":24360.5,"c":24361,"v":41.545}
{"ts":1660238640000,"o":24361,"h":24361,"l":24356,"c":24356,"v":17.132}
{"ts":1660238700000,"o":24356,"h":24356.5,"l":24334.5,"c":24342.5,"v":77.235}
{"ts":1660238760000,"o":24342.5,"h":24351,"l":24337,"c":24351,"v":36.57}
{"ts":1660238820000,"o":24351,"h":24351,"l":24340,"c":24350.5,"v":42.123}
{"ts":1660238880000,"o":24350.5,"h":24355.5,"l":24346,"c":24346,"v":21.251}
{"ts":1660238940000,"o":24346,"h":24357.5,"l":24346,"c":24349,"v":20.207}
{"ts":1660239000000,"o":24349,"h":24349.5,"l":24336.5,"c":24340,"v":27.609}
{"ts":1660239060000,"o":24340,"h":24365,"l":24339.5,"c":24359.5,"v":91.223}
{"ts":1660239120000,"o":24359.5,"h":24362,"l":24352.5,"c":24356,"v":26.806}
{"ts":1660239180000,"o":24356,"h":24359.5,"l":24339.5,"c":24340,"v":25.591}
{"ts":1660239240000,"o":24340,"h":24340,"l":24328.5,"c":24328.5,"v":33.745}
{"ts":1660239300000,"o":24328.5,"h":24345,"l":24328.5,"c":24341,"v":16.48}
{"ts":1660239360000,"o":24341,"h":24341.5,"l":24335,"c":24341.5,"v":9.246}
{"ts":1660239420000,"o":24341.5,"h":24370,"l":24341,"c":24370,"v":39.868}
{"ts":1660239480000,"o":24370,"h":24385,"l":24369.5,"c":24385,"v":82.826}
{"ts":1660239540000,"o":24385,"h":24392,"l":24375,"c":24379.5,"v":64.378}
{"ts":1660239600000,"o":24379.5,"h":24380.5,"l":24377.5,"c":24378,"v":25.891}
{"ts":1660239660000,"o":24378,"h":24398,"l":24377.5,"c":24398,"v":50.211}
{"ts":1660239720000,"o":24398,"h":24406,"l":24383,"c":24390,"v":58.517}
{"ts":1660239780000,"o":24390,"h":24390.5,"l":24382,"c":24389.5,"v":31.592}
{"ts":1660239840000,"o":24389.5,"h":24391,"l":24377,"c":24377,"v":19.956}
{"ts":1660239900000,"o":24377,"h":24377.5,"l":24358,"c":24375,"v":24.914}
{"ts":1660239960000,"o":24375,"h":24384,"l":24340,"c":24340.5,"v":266.164}
{"ts":1660240020000,"o":24340.5,"h":24340.5,"l":24313,"c":24319,"v":109.397}
{"ts":1660240080000,"o":24319,"h":24329.5,"l":24305,"c":24313.5,"v":89.744}
{"ts":1660240140000,"o":24313.5,"h":24313.5,"l":24300,"c":24300,"v":146.594}
{"ts":1660240200000,"o":24300,"h":24314,"l":24300,"c":24314,"v":100.25}
{"ts":1660240260000,"o":24314,"h":24314,"l":24300,"c":24300,"v":76.167}
{"ts":1660240320000,"o":24300,"h":24300,"l":24280.5,"c":24287.5,"v":155.086}
{"ts":1660240380000,"o":24287.5,"h":24297,"l":24283.5,"c":24283.5,"v":41.328}
{"ts":1660240440000,"o":24283.5,"h":24294.5,"l":24275.5,"c":24294,"v":79.543}
{"ts":1660240500000,"o":24294,"h":24301.5,"l":24293.5,"c":24301,"v":64.93}
{"ts":1660240560000,"o":24301,"h":24322.5,"l":24301,"c":24315,"v":88.198}
{"ts":1660240620000,"o":24315,"h":24330,"l":24315,"c":24330,"v":41.386}
{"ts":1660240680000,"o":24330,"h":24332,"l":24327,"c":24331,"v":65.331}
{"ts":1660240740000,"o":24331,"h":24343.5,"l":24331,"c":24343,"v":49.442}
{"ts":1660240800000,"o":24343,"h":24343.5,"l":24317.5,"c":24317.5,"v":68.465}
{"ts":1660240860000,"o":24317.5,"h":24318,"l":24299,"c":24301.5,"v":42.9}
{"ts":1660240920000,"o":24301.5,"h":24319,"l":24300,"c":24317.5,"v":66.127}
{"ts":1660240980000,"o":24317.5,"h":24318,"l":24280,"c":24280.5,"v":89.111}
{"ts":1660241040000,"o":24280.5,"h":24298.5,"l":24280,"c":24293.5,"v":37.018}
{"ts":1660241100000,"o":24293.5,"h":24294,"l":24275.5,"c":24292,"v":47.175}
{"ts":1660241160000,"o":24292,"h":24303.5,"l":24288,"c":24288.5,"v":31.071}
{"ts":1660241220000,"o":24288.5,"h":24301,"l":24288,"c":24299,"v":27.917}
{"ts":1660241280000,"o":24299,"h":24299.5,"l":24289,"c":24289.5,"v":21.988}
{"ts":1660241340000,"o":24289.5,"h":24295,"l":24289,"c":24290,"v":32.563}
{"ts":1660241400000,"o":24290,"h":24290,"l":24276.5,"c":24276.5,"v":118.077}
{"ts":1660241460000,"o":24276.5,"h":24276.5,"l":24177,"c":24245,"v":1220.446}
{"ts":1660241520000,"o":24245,"h":24245,"l":24204,"c":24211,"v":251.552}
{"ts":1660241580000,"o":24211,"h":24225.5,"l":24200,"c":24225.5,"v":175.501}
{"ts":1660241640000,"o":24225.5,"h":24227.5,"l":24179,"c":24195,"v":355.752}
{"ts":1660241700000,"o":24195,"h":24195,"l":24157,"c":24177.5,"v":550.202}
{"ts":1660241760000,"o":24177.5,"h":24178.5,"l":24127,"c":24151.5,"v":678.368}
{"ts":1660241820000,"o":24151.5,"h":24160,"l":24132,"c":24149.5,"v":166.054}
{"ts":1660241880000,"o":24149.5,"h":24170,"l":24149,"c":24169.5,"v":96.695}
{"ts":1660241940000,"o":24169.5,"h":24204,"l":24169.5,"c":24187,"v":241.552}
{"ts":1660242000000,"o":24187,"h":24203.5,"l":24114,"c":24137,"v":1001.785}
{"ts":1660242060000,"o":24137,"h":24137,"l":24078,"c":24106,"v":1176.78}
{"ts":1660242120000,"o":24106,"h":24127,"l":24106,"c":24115,"v":191.207}
{"ts":1660242180000,"o":24115,"h":24143.5,"l":24114.5,"c":24124.5,"v":201.635}
{"ts":1660242240000,"o":24124.5,"h":24158,"l":24123,"c":24150,"v":86.989}
{"ts":1660242300000,"o":24150,"h":24153,"l":24138,"c":24138,"v":75.359}
{"ts":1660242360000,"o":24138,"h":24147.5,"l":24132,"c":24147.5,"v":185.095}
{"ts":1660242420000,"o":24147.5,"h":24177,"l":24147.5,"c":24167,"v":227.739}
{"ts":1660242480000,"o":24167,"h":24167.5,"l":24161,"c":24161.5,"v":149.514}
{"ts":1660242540000,"o":24161.5,"h":24194.5,"l":24158,"c":24188,"v":220.492}
{"ts":1660242600000,"o":24188,"h":24197,"l":24169.5,"c":24197,"v":115.406}
{"ts":1660242660000,"o":24197,"h":24199.5,"l":24181.5,"c":24183,"v":65.136}
{"ts":1660242720000,"o":24183,"h":24183.5,"l":24163.5,"c":24175,"v":101.236}
{"ts":1660242780000,"o":24175,"h":24175.5,"l":24152,"c":24170,"v":67.718}
{"ts":1660242840000,"o":24170,"h":24176,"l":24162.5,"c":24171.5,"v":41.181}
{"ts":1660242900000,"o":24171.5,"h":24173.5,"l":24157,"c":24165.5,"v":77.646}
{"ts":1660242960000,"o":24165.5,"h":24189,"l":24162.5,"c":24185.5,"v":47.571}
{"ts":1660243020000,"o":24185.5,"h":24222,"l":24185.5,"c":24218.5,"v":214.804}
{"ts":1660243080000,"o":24218.5,"h":24218.5,"l":24200,"c":24215.5,"v":138.887}
{"ts":1660243140000,"o":24215.5,"h":24221,"l":24210,"c":24220.5,"v":78.015}
{"ts":1660243200000,"o":24220.5,"h":24220.5,"l":24193,"c":24198,"v":60.135}
{"ts":1660243260000,"o":24198,"h":24238,"l":24197.5,"c":24215.5,"v":122.735}
{"ts":1660243320000,"o":24215.5,"h":24216,"l":24189.5,"c":24191.5,"v":79.157}
{"ts":1660243380000,"o":24191.5,"h":24209.5,"l":24189,"c":24193.5,"v":44.847}
{"ts":1660243440000,"o":24193.5,"h":24194,"l":24180,"c":24184,"v":96.292}
{"ts":1660243500000,"o":24184,"h":24193.5,"l":24179,"c":24187,"v":47.967}
{"ts":1660243560000,"o":24187,"h":24200,"l":24175.5,"c":24176,"v":91.002}
{"ts":1660243620000,"o":24176,"h":24191,"l":24170,"c":24182.5,"v":141.427}
{"ts":1660243680000,"o":24182.5,"h":24191.5,"l":24172.5,"c":24187,"v":37.195}
{"ts":1660243740000,"o":24187,"h":24191.5,"l":24171,"c":24180,"v":66.784}
{"ts":1660243800000,"o":24180,"h":24180.5,"l":24152.5,"c":24153,"v":46.938}
{"ts":1660243860000,"o":24153,"h":24153,"l":24134.5,"c":24144.5,"v":144.526}
{"ts":1660243920000,"o":24144.5,"h":24154.5,"l":24106,"c":24108,"v":275.051}
{"ts":1660243980000,"o":24108,"h":24126.5,"l":24070,"c":24124,"v":611.709}
{"ts":1660244040000,"o":24124,"h":24126.5,"l":24114,"c":24121,"v":55.643}
{"ts":1660244100000,"o":24121,"h":24139.5,"l":24114.5,"c":24114.5,"v":287.03}
{"ts":1660244160000,"o":24114.5,"h":24124.5,"l":24112,"c":24112,"v":41.581}
{"ts":1660244220000,"o":24112,"h":24128,"l":24112,"c":24128,"v":49.958}
{"ts":1660244280000,"o":24128,"h":24158.5,"l":24127.5,"c":24156,"v":74.808}
{"ts":1660244340000,"o":24156,"h":24156.5,"l":24146,"c":24146.5,"v":82.997}
{"ts":1660244400000,"o":24146.5,"h":24155,"l":24128,"c":24135,"v":65.884}
{"ts":1660244460000,"o":24135,"h":24135,"l":24131,"c":24131.5,"v":22.388}
{"ts":1660244520000,"o":24131.5,"h":24131.5,"l":24109,"c":24113.5,"v":66.208}
{"ts":1660244580000,"o":24113.5,"h":24114,"l":24101,"c":24113.5,"v":68.66}
{"ts":1660244640000,"o":24113.5,"h":24140,"l":24113,"c":24138,"v":41.368}
{"ts":1660244700000,"o":24138,"h":24138,"l":24124,"c":24131.5,"v":53.005}
{"ts":1660244760000,"o":24131.5,"h":24131.5,"l":24109,"c":24109,"v":13.665}
{"ts":1660244820000,"o":24109,"h":24118.5,"l":24102.5,"c":24102.5,"v":36.346}
{"ts":1660244880000,"o":24102.5,"h":24105,"l":24088,"c":24088,"v":89.836}
{"ts":1660244940000,"o":24088,"h":24132.5,"l":24083.5,"c":24132.5,"v":105.732}
{"ts":1660245000000,"o":24132.5,"h":24140,"l":24118,"c":24118,"v":57.927}
{"ts":1660245060000,"o":24118,"h":24118,"l":24091.5,"c":24091.5,"v":55.962}
{"ts":1660245120000,"o":24091.5,"h":24094.5,"l":24080,"c":24080,"v":71.162}
{"ts":1660245180000,"o":24080,"h":24093,"l":24075,"c":24090,"v":68.698}
{"ts":1660245240000,"o":24090,"h":24120.5,"l":24090,"c":24111.5,"v":137.362}
{"ts":1660245300000,"o":24111.5,"h":24126,"l":24102,"c":24125.5,"v":59.003}
{"ts":1660245360000,"o":24125.5,"h":24133,"l":24121,"c":24121,"v":54.65}
{"ts":1660245420000,"o":24121,"h":24137.5,"l":24121,"c":24132,"v":63.739}
{"ts":1660245480000,"o":24132,"h":24154.5,"l":24132,"c":24143.5,"v":107.095}
{"ts":1660245540000,"o":24143.5,"h":24143.5,"l":24125,"c":24140,"v":74.875}
{"ts":1660245600000,"o":24140,"h":24166,"l":24133,"c":24165.5,"v":102.415}
{"ts":1660245660000,"o":24165.5,"h":24178,"l":24156.5,"c":24163,"v":93.171}
{"ts":1660245720000,"o":24163,"h":24170.5,"l":24156,"c":24167,"v":63.043}
{"ts":1660245780000,"o":24167,"h":24167,"l":24162,"c":24162.5,"v":36.474}
{"ts":1660245840000,"o":24162.5,"h":24162.5,"l":24137.5,"c":24144.5,"v":66.488}
{"ts":1660245900000,"o":24144.5,"h":24161.5,"l":24144.5,"c":24156,"v":37.881}
{"ts":1660245960000,"o":24156,"h":24156.5,"l":24155,"c":24155,"v":13.216}
{"ts":1660246020000,"o":24155,"h":24168,"l":24155,"c":24166,"v":108.949}
{"ts":1660246080000,"o":24166,"h":24179,"l":24163,"c":24177.5,"v":28.221}
{"ts":1660246140000,"o":24177.5,"h":24177.5,"l":24158,"c":24161.5,"v":59.708}
{"ts":1660246200000,"o":24161.5,"h":24169.5,"l":24160,"c":24160,"v":32.98}
{"ts":1660246260000,"o":24160,"h":24173.5,"l":24148,"c":24167,"v":59.771}
{"ts":1660246320000,"o":24167,"h":24168,"l":24156,"c":24164,"v":10.631}
{"ts":1660246380000,"o":24164,"h":24174,"l":24160,"c":24173.5,"v":30.655}
{"ts":1660246440000,"o":24173.5,"h":24177,"l":24173.5,"c":24176.5,"v":39.552}
{"ts":1660246500000,"o":24176.5,"h":24176.5,"l":24161.5,"c":24162,"v":27.159}
{"ts":1660246560000,"o":24162,"h":24162,"l":24150,"c":24152,"v":24.202}
{"ts":1660246620000,"o":24152,"h":24159,"l":24136.5,"c":24141,"v":72.697}
{"ts":1660246680000,"o":24141,"h":24154,"l":24141,"c":24150.5,"v":44.115}
{"ts":1660246740000,"o":24150.5,"h":24165.5,"l":24150,"c":24165,"v":28.354}
{"ts":1660246800000,"o":24165,"h":24165.5,"l":24141.5,"c":24151,"v":20.64}
{"ts":1660246860000,"o":24151,"h":24160,"l":24143,"c":24160,"v":31.378}
{"ts":1660246920000,"o":24160,"h":24166,"l":24155,"c":24166,"v":20.709}
{"ts":1660246980000,"o":24166,"h":24166.5,"l":24158.5,"c":24164,"v":11.423}
{"ts":1660247040000,"o":24164,"h":24189.5,"l":24163.5,"c":24187,"v":119.478}
{"ts":1660247100000,"o":24187,"h":24187.5,"l":24186,"c":24186.5,"v":124.01}
{"ts":1660247160000,"o":24186.5,"h":24186.5,"l":24173,"c":24179.5,"v":32.152}
{"ts":1660247220000,"o":24179.5,"h":24192.5,"l":24176,"c":24176,"v":37.892}
{"ts":1660247280000,"o":24176,"h":24185,"l":24175,"c":24185,"v":35.658}
{"ts":1660247340000,"o":24185,"h":24188,"l":24184.5,"c":24188,"v":34.043}
{"ts":1660247400000,"o":24188,"h":24219,"l":24174.5,"c":24178,"v":363.246}
{"ts":1660247460000,"o":24178,"h":24178,"l":24166.5,"c":24177.5,"v":63.927}
{"ts":1660247520000,"o":24177.5,"h":24189.5,"l":24177,"c":24187.5,"v":74.068}
{"ts":1660247580000,"o":24187.5,"h":24196,"l":24187,"c":24191,"v":143.246}
{"ts":1660247640000,"o":24191,"h":24196.5,"l":24190.5,"c":24196,"v":54.625}
{"ts":1660247700000,"o":24196,"h":24196.5,"l":24163,"c":24163,"v":75.842}
{"ts":1660247760000,"o":24163,"h":24170,"l":24160,"c":24170,"v":29.76}
{"ts":1660247820000,"o":24170,"h":24176.5,"l":24160,"c":24160.5,"v":84.128}
{"ts":1660247880000,"o":24160.5,"h":24160.5,"l":24160,"c":24160,"v":38.504}
{"ts":1660247940000,"o":24160,"h":24216,"l":24160,"c":24215.5,"v":139.1}
{"ts":1660248000000,"o":24215.5,"h":24230,"l":24188,"c":24189.5,"v":261.753}
{"ts":1660248060000,"o":24189.5,"h":24190,"l":24185,"c":24186,"v":110.374}
{"ts":1660248120000,"o":24186,"h":24186,"l":24173,"c":24173,"v":40.909}
{"ts":1660248180000,"o":24173,"h":24173,"l":24150,"c":24155,"v":135.585}
{"ts":1660248240000,"o":24155,"h":24159.5,"l":24155,"c":24159,"v":41}
{"ts":1660248300000,"o":24159,"h":24159.5,"l":24139,"c":24139,"v":72.214}
{"ts":1660248360000,"o":24139,"h":24139.5,"l":24125,"c":24125.5,"v":169.241}
{"ts":1660248420000,"o":24125.5,"h":24128,"l":24098.5,"c":24110,"v":280.86}
{"ts":1660248480000,"o":24110,"h":24117.5,"l":24109.5,"c":24113,"v":50.651}
{"ts":1660248540000,"o":24113,"h":24123,"l":24112.5,"c":24113,"v":101.421}
{"ts":1660248600000,"o":24113,"h":24113,"l":24086.5,"c":24093.5,"v":126.14}
{"ts":1660248660000,"o":24093.5,"h":24108.5,"l":24093.5,"c":24108.5,"v":37.546}
{"ts":1660248720000,"o":24108.5,"h":24119,"l":24108,"c":24119,"v":47.854}
{"ts":1660248780000,"o":24119,"h":24119,"l":24100.5,"c":24100.5,"v":49.221}
{"ts":1660248840000,"o":24100.5,"h":24115,"l":24100,"c":24109,"v":92.184}
{"ts":1660248900000,"o":24109,"h":24122.5,"l":24099,"c":24099,"v":41.848}
{"ts":1660248960000,"o":24099,"h":24099.5,"l":24060,"c":24075,"v":256.493}
{"ts":1660249020000,"o":24075,"h":24083.5,"l":24075,"c":24080,"v":44.827}
{"ts":1660249080000,"o":24080,"h":24080.5,"l":24080,"c":24080.5,"v":31.117}
{"ts":1660249140000,"o":24080.5,"h":24080.5,"l":24036,"c":24041,"v":394.416}
{"ts":1660249200000,"o":24041,"h":24059,"l":24041,"c":24041.5,"v":131.022}
{"ts":1660249260000,"o":24041.5,"h":24058,"l":24036,"c":24054.5,"v":128.36}
{"ts":1660249320000,"o":24054.5,"h":24070,"l":24054,"c":24070,"v":101.14}
{"ts":1660249380000,"o":24070,"h":24081.5,"l":24066,"c":24066.5,"v":70.73}
{"ts":1660249440000,"o":24066.5,"h":24066.5,"l":24066,"c":24066.5,"v":19.935}
{"ts":1660249500000,"o":24066.5,"h":24080.5,"l":24066,"c":24080,"v":45.532}
{"ts":1660249560000,"o":24080,"h":24096.5,"l":24080,"c":24096.5,"v":66.85}
{"ts":1660249620000,"o":24096.5,"h":24135,"l":24096,"c":24128.5,"v":247.961}
{"ts":1660249680000,"o":24128.5,"h":24130.5,"l":24122,"c":24130,"v":114.27}
{"ts":1660249740000,"o":24130,"h":24154.5,"l":24130,"c":24154,"v":141.943}
{"ts":1660249800000,"o":24154,"h":24154.5,"l":24147.5,"c":24149,"v":44.945}
{"ts":1660249860000,"o":24149,"h":24149.5,"l":24145,"c":24149.5,"v":44.199}
{"ts":1660249920000,"o":24149.5,"h":24189,"l":24149,"c":24181,"v":186.954}
{"ts":1660249980000,"o":24181,"h":24183.5,"l":24166,"c":24183.5,"v":113.768}
{"ts":1660250040000,"o":24183.5,"h":24189,"l":24176.5,"c":24179,"v":107.643}
{"ts":1660250100000,"o":24179,"h":24179,"l":24161,"c":24161,"v":74.799}
{"ts":1660250160000,"o":24161,"h":24161.5,"l":24157.5,"c":24161.5,"v":39.323}
{"ts":1660250220000,"o":24161.5,"h":24170,"l":24161,"c":24161.5,"v":43.804}
{"ts":1660250280000,"o":24161.5,"h":24168.5,"l":24161,"c":24165,"v":37.333}
{"ts":1660250340000,"o":24165,"h":24165.5,"l":24152.5,"c":24156.5,"v":41.255}
{"ts":1660250400000,"o":24156.5,"h":24157,"l":24130,"c":24150.5,"v":60.384}
{"ts":1660250460000,"o":24150.5,"h":24156,"l":24150.5,"c":24155.5,"v":17.585}
{"ts":1660250520000,"o":24155.5,"h":24176,"l":24155.5,"c":24176,"v":64.256}
{"ts":1660250580000,"o":24176,"h":24176,"l":24165.5,"c":24165.5,"v":23.294}
{"ts":1660250640000,"o":24165.5,"h":24173,"l":24161,"c":24169.5,"v":15.417}
{"ts":1660250700000,"o":24169.5,"h":24169.5,"l":24163,"c":24163,"v":23.046}
{"ts":1660250760000,"o":24163,"h":24172.5,"l":24163,"c":24164,"v":36.946}
{"ts":1660250820000,"o":24164,"h":24210,"l":24163.5,"c":24197,"v":188.175}
{"ts":1660250880000,"o":24197,"h":24210.5,"l":24192,"c":24199.5,"v":154.125}
{"ts":1660250940000,"o":24199.5,"h":24211,"l":24193,"c":24206,"v":92.62}
{"ts":1660251000000,"o":24206,"h":24212.5,"l":24203.5,"c":24212.5,"v":85.629}
{"ts":1660251060000,"o":24212.5,"h":24215,"l":24203.5,"c":24203.5,"v":42.66}
{"ts":1660251120000,"o":24203.5,"h":24214,"l":24203.5,"c":24213.5,"v":17.322}
{"ts":1660251180000,"o":24213.5,"h":24214,"l":24205.5,"c":24209.5,"v":48.035}
{"ts":1660251240000,"o":24209.5,"h":24209.5,"l":24186.5,"c":24187,"v":101.089}
{"ts":1660251300000,"o":24187,"h":24198.5,"l":24186.5,"c":24194.5,"v":28.807}
{"ts":1660251360000,"o":24194.5,"h":24194.5,"l":24181.5,"c":24191.5,"v":38.239}
{"ts":1660251420000,"o":24191.5,"h":24198,"l":24191.5,"c":24197.5,"v":36.995}
{"ts":1660251480000,"o":24197.5,"h":24208,"l":24197.5,"c":24204.5,"v":88.363}
{"ts":1660251540000,"o":24204.5,"h":24204.5,"l":24197.5,"c":24197.5,"v":42.894}
{"ts":1660251600000,"o":24197.5,"h":24198,"l":24190.5,"c":24194,"v":44.373}
{"ts":1660251660000,"o":24194,"h":24195,"l":24167,"c":24175,"v":63.11}
{"ts":1660251720000,"o":24175,"h":24192.5,"l":24175,"c":24192.5,"v":35.303}
{"ts":1660251780000,"o":24192.5,"h":24201.5,"l":24189.5,"c":24190,"v":87.399}
{"ts":1660251840000,"o":24190,"h":24190,"l":24183.5,"c":24183.5,"v":55.49}
{"ts":1660251900000,"o":24183.5,"h":24192,"l":24174,"c":24174.5,"v":24.379}
{"ts":1660251960000,"o":24174.5,"h":24174.5,"l":24154.5,"c":24157,"v":175.075}
{"ts":1660252020000,"o":24157,"h":24171,"l":24157,"c":24171,"v":90.726}
{"ts":1660252080000,"o":24171,"h":24175,"l":24167.5,"c":24175,"v":14.962}
{"ts":1660252140000,"o":24175,"h":24175,"l":24174.5,"c":24174.5,"v":12.603}
{"ts":1660252200000,"o":24174.5,"h":24175,"l":24174.5,"c":24175,"v":5.012}
{"ts":1660252260000,"o":24175,"h":24175,"l":24155.5,"c":24156,"v":75.983}
{"ts":1660252320000,"o":24156,"h":24156,"l":24141,"c":24150.5,"v":137.048}
{"ts":1660252380000,"o":24150.5,"h":24172,"l":24150,"c":24152,"v":79.32}
{"ts":1660252440000,"o":24152,"h":24152,"l":24134,"c":24150,"v":100.415}
{"ts":1660252500000,"o":24150,"h":24150.5,"l":24150,"c":24150.5,"v":7.547}
{"ts":1660252560000,"o":24150.5,"h":24157.5,"l":24150,"c":24157,"v":66.809}
{"ts":1660252620000,"o":24157,"h":24157.5,"l":24157,"c":24157.5,"v":3.495}
{"ts":1660252680000,"o":24157.5,"h":24172,"l":24157,"c":24171.5,"v":17.717}
{"ts":1660252740000,"o":24171.5,"h":24184,"l":24171.5,"c":24184,"v":46.627}
{"ts":1660252800000,"o":24184,"h":24194,"l":24181.5,"c":24182,"v":36.243}
{"ts":1660252860000,"o":24182,"h":24182,"l":24172.5,"c":24173,"v":9.51}
{"ts":1660252920000,"o":24173,"h":24173,"l":24172,"c":24172.5,"v":20.404}
{"ts":1660252980000,"o":24172.5,"h":24179,"l":24172.5,"c":24178.5,"v":9.167}
{"ts":1660253040000,"o":24178.5,"h":24181,"l":24178.5,"c":24180.5,"v":8.304}
{"ts":1660253100000,"o":24180.5,"h":24184,"l":24180.5,"c":24181.5,"v":12.929}
{"ts":1660253160000,"o":24181.5,"h":24181.5,"l":24160.5,"c":24160.5,"v":45.395}
{"ts":1660253220000,"o":24160.5,"h":24169,"l":24158,"c":24168.5,"v":37.394}
{"ts":1660253280000,"o":24168.5,"h":24181,"l":24165,"c":24180.5,"v":37.66}
{"ts":1660253340000,"o":24180.5,"h":24185,"l":24180.5,"c":24181,"v":25.894}
{"ts":1660253400000,"o":24181,"h":24181,"l":24180.5,"c":24180.5,"v":12.178}
{"ts":1660253460000,"o":24180.5,"h":24250,"l":24180.5,"c":24216.5,"v":283.117}
{"ts":1660253520000,"o":24216.5,"h":24288,"l":24216.5,"c":24276,"v":391.518}
{"ts":1660253580000,"o":24276,"h":24308,"l":24253.5,"c":24298.5,"v":334.994}
{"ts":1660253640000,"o":24298.5,"h":24325.5,"l":24265.5,"c":24272,"v":243.974}
{"ts":1660253700000,"o":24272,"h":24272.5,"l":24271,"c":24271.5,"v":34.549}
{"ts":1660253760000,"o":24271.5,"h":24271.5,"l":24244,"c":24244.5,"v":90.578}
{"ts":1660253820000,"o":24244.5,"h":24244.5,"l":24212,"c":24217.5,"v":259.924}
{"ts":1660253880000,"o":24217.5,"h":24218,"l":24185,"c":24185,"v":199.967}
{"ts":1660253940000,"o":24185,"h":24185.5,"l":24155,"c":24155,"v":168.24}
{"ts":1660254000000,"o":24155,"h":24155,"l":24101.5,"c":24107,"v":310.574}
{"ts":1660254060000,"o":24107,"h":24128,"l":24106.5,"c":24107,"v":268.421}
{"ts":1660254120000,"o":24107,"h":24109,"l":24101,"c":24108.5,"v":96.364}
{"ts":1660254180000,"o":24108.5,"h":24115.5,"l":24100,"c":24100.5,"v":86.571}
{"ts":1660254240000,"o":24100.5,"h":24140.5,"l":24096,"c":24125.5,"v":157.652}
{"ts":1660254300000,"o":24125.5,"h":24125.5,"l":24097,"c":24099.5,"v":68.527}
{"ts":1660254360000,"o":24099.5,"h":24123.5,"l":24090.5,"c":24097,"v":102.82}
{"ts":1660254420000,"o":24097,"h":24097,"l":24071,"c":24071,"v":115.3}
{"ts":1660254480000,"o":24071,"h":24071.5,"l":24051.5,"c":24053,"v":217.048}
{"ts":1660254540000,"o":24053,"h":24066,"l":24037,"c":24056,"v":154.975}
{"ts":1660254600000,"o":24056,"h":24107.5,"l":24055.5,"c":24087,"v":211.852}
{"ts":1660254660000,"o":24087,"h":24149,"l":24087,"c":24141,"v":186.826}
{"ts":1660254720000,"o":24141,"h":24202,"l":24140,"c":24188,"v":209.645}
{"ts":1660254780000,"o":24188,"h":24188,"l":24166,"c":24166,"v":140.47}
{"ts":1660254840000,"o":24166,"h":24189.5,"l":24164.5,"c":24164.5,"v":66.323}
{"ts":1660254900000,"o":24164.5,"h":24188.5,"l":24164.5,"c":24181,"v":60.904}
{"ts":1660254960000,"o":24181,"h":24209,"l":24180.5,"c":24196.5,"v":89.873}
{"ts":1660255020000,"o":24196.5,"h":24196.5,"l":24156,"c":24162.5,"v":81.378}
{"ts":1660255080000,"o":24162.5,"h":24176,"l":24149.5,"c":24172.5,"v":94.539}
{"ts":1660255140000,"o":24172.5,"h":24175,"l":24170.5,"c":24171,"v":18.229}
{"ts":1660255200000,"o":24171,"h":24195,"l":24162,"c":24194.5,"v":67.807}
{"ts":1660255260000,"o":24194.5,"h":24196,"l":24175.5,"c":24192,"v":110.133}
{"ts":1660255320000,"o":24192,"h":24200,"l":24180,"c":24187.5,"v":79.928}
{"ts":1660255380000,"o":24187.5,"h":24198,"l":24145,"c":24162.5,"v":98.362}
{"ts":1660255440000,"o":24162.5,"h":24184,"l":24154,"c":24163.5,"v":23.612}
{"ts":1660255500000,"o":24163.5,"h":24166.5,"l":24156,"c":24156.5,"v":21.479}
{"ts":1660255560000,"o":24156.5,"h":24163,"l":24115,"c":24119.5,"v":143.176}
{"ts":1660255620000,"o":24119.5,"h":24136.5,"l":24109,"c":24136.5,"v":44.005}
{"ts":1660255680000,"o":24136.5,"h":24145.5,"l":24125.5,"c":24125.5,"v":25.739}
{"ts":1660255740000,"o":24125.5,"h":24142,"l":24125.5,"c":24138,"v":18.622}
{"ts":1660255800000,"o":24138,"h":24145,"l":24102.5,"c":24107,"v":73.851}
{"ts":1660255860000,"o":24107,"h":24128,"l":24100,"c":24128,"v":61.716}
{"ts":1660255920000,"o":24128,"h":24142.5,"l":24127.5,"c":24142,"v":59.366}
{"ts":1660255980000,"o":24142,"h":24150,"l":24122,"c":24126.5,"v":24.825}
{"ts":1660256040000,"o":24126.5,"h":24144.5,"l":24126.5,"c":24141,"v":17.511}
{"ts":1660256100000,"o":24141,"h":24142,"l":24131.5,"c":24141.5,"v":14.959}
{"ts":1660256160000,"o":24141.5,"h":24164,"l":24130,"c":24130.5,"v":48.218}
{"ts":1660256220000,"o":24130.5,"h":24130.5,"l":24111.5,"c":24112.5,"v":39.616}
{"ts":1660256280000,"o":24112.5,"h":24127,"l":24112,"c":24116.5,"v":38.129}
{"ts":1660256340000,"o":24116.5,"h":24117,"l":24100,"c":24100.5,"v":64.723}
{"ts":1660256400000,"o":24100.5,"h":24120,"l":24100,"c":24117,"v":17.602}
{"ts":1660256460000,"o":24117,"h":24117.5,"l":24098.5,"c":24098.5,"v":63.751}
{"ts":1660256520000,"o":24098.5,"h":24098.5,"l":24084,"c":24084,"v":91.942}
{"ts":1660256580000,"o":24084,"h":24096.5,"l":24083,"c":24091.5,"v":30.466}
{"ts":1660256640000,"o":24091.5,"h":24099.5,"l":24088.5,"c":24099.5,"v":43.801}
{"ts":1660256700000,"o":24099.5,"h":24105,"l":24091,"c":24096,"v":24.181}
{"ts":1660256760000,"o":24096,"h":24096,"l":24090.5,"c":24090.5,"v":9.687}
{"ts":1660256820000,"o":24090.5,"h":24091,"l":24067,"c":24067,"v":84.4}
{"ts":1660256880000,"o":24067,"h":24079.5,"l":24067,"c":24078.5,"v":38.586}
{"ts":1660256940000,"o":24078.5,"h":24078.5,"l":24068,"c":24075.5,"v":32.584}
{"ts":1660257000000,"o":24075.5,"h":24103.5,"l":24075.5,"c":24091,"v":84.852}
{"ts":1660257060000,"o":24091,"h":24107.5,"l":24091,"c":24107,"v":82.987}
{"ts":1660257120000,"o":24107,"h":24124,"l":24096,"c":24112,"v":57.697}
{"ts":1660257180000,"o":24112,"h":24131.5,"l":24111.5,"c":24125,"v":37.543}
{"ts":1660257240000,"o":24125,"h":24125.5,"l":24112.5,"c":24120,"v":30.355}
{"ts":1660257300000,"o":24120,"h":24134.5,"l":24120,"c":24128.5,"v":14.686}
{"ts":1660257360000,"o":24128.5,"h":24130,"l":24111,"c":24117.5,"v":31.336}
{"ts":1660257420000,"o":24117.5,"h":24117.5,"l":24105,"c":24105,"v":41.511}
{"ts":1660257480000,"o":24105,"h":24105.5,"l":24102,"c":24102,"v":24.502}
{"ts":1660257540000,"o":24102,"h":24105.5,"l":24102,"c":24103,"v":28.202}
{"ts":1660257600000,"o":24103,"h":24105.5,"l":24092,"c":24105.5,"v":51.935}
{"ts":1660257660000,"o":24105.5,"h":24111.5,"l":24097,"c":24104.5,"v":27.371}
{"ts":1660257720000,"o":24104.5,"h":24105,"l":24097,"c":24102.5,"v":30.179}
{"ts":1660257780000,"o":24102.5,"h":24110,"l":24102.5,"c":24110,"v":10.819}
{"ts":1660257840000,"o":24110,"h":24118.5,"l":24109.5,"c":24116,"v":57.211}
{"ts":1660257900000,"o":24116,"h":24122.5,"l":24110.5,"c":24122.5,"v":22.64}
{"ts":1660257960000,"o":24122.5,"h":24141.5,"l":24122.5,"c":24127.5,"v":105.394}
{"ts":1660258020000,"o":24127.5,"h":24130,"l":24121,"c":24127,"v":19.985}
{"ts":1660258080000,"o":24127,"h":24127,"l":24076.5,"c":24076.5,"v":153.047}
{"ts":1660258140000,"o":24076.5,"h":24084,"l":24076.5,"c":24084,"v":51.572}
{"ts":1660258200000,"o":24084,"h":24084,"l":24053,"c":24061.5,"v":166.685}
{"ts":1660258260000,"o":24061.5,"h":24075,"l":24061.5,"c":24075,"v":54.737}
{"ts":1660258320000,"o":24075,"h":24075,"l":24050,"c":24050.5,"v":79.884}
{"ts":1660258380000,"o":24050.5,"h":24050.5,"l":23996,"c":24032,"v":1047.531}
{"ts":1660258440000,"o":24032,"h":24032,"l":23967.5,"c":23970,"v":548.923}
{"ts":1660258500000,"o":23970,"h":24002,"l":23954.5,"c":23955,"v":322.729}
{"ts":1660258560000,"o":23955,"h":23960.5,"l":23921,"c":23950,"v":657.102}
{"ts":1660258620000,"o":23950,"h":23950.5,"l":23876.5,"c":23923,"v":807.972}
{"ts":1660258680000,"o":23923,"h":23931.5,"l":23906.5,"c":23907.5,"v":225.788}
{"ts":1660258740000,"o":23907.5,"h":23907.5,"l":23886.5,"c":23887,"v":200.387}
{"ts":1660258800000,"o":23887,"h":23927,"l":23865,"c":23927,"v":401.362}
{"ts":1660258860000,"o":23927,"h":23927,"l":23908,"c":23908.5,"v":108.437}
{"ts":1660258920000,"o":23908.5,"h":23913,"l":23895.5,"c":23896,"v":119.622}
{"ts":1660258980000,"o":23896,"h":23912,"l":23867.5,"c":23872.5,"v":137.539}
{"ts":1660259040000,"o":23872.5,"h":23908,"l":23867,"c":23908,"v":115.763}
{"ts":1660259100000,"o":23908,"h":23908,"l":23867,"c":23867.5,"v":84.733}
{"ts":1660259160000,"o":23867.5,"h":23870.5,"l":23851,"c":23870.5,"v":463.711}
{"ts":1660259220000,"o":23870.5,"h":23886.5,"l":23862,"c":23870,"v":148.755}
{"ts":1660259280000,"o":23870,"h":23875.5,"l":23863.5,"c":23863.5,"v":138.812}
{"ts":1660259340000,"o":23863.5,"h":23870,"l":23850,"c":23858.5,"v":214.529}
{"ts":1660259400000,"o":23858.5,"h":23870.5,"l":23856,"c":23866.5,"v":101.763}
{"ts":1660259460000,"o":23866.5,"h":23866.5,"l":23860,"c":23866.5,"v":62.522}
{"ts":1660259520000,"o":23866.5,"h":23899.5,"l":23855,"c":23895.5,"v":311.047}
{"ts":1660259580000,"o":23895.5,"h":23923.5,"l":23890,"c":23923,"v":173.48}
{"ts":1660259640000,"o":23923,"h":23925,"l":23910,"c":23916,"v":69.307}
{"ts":1660259700000,"o":23916,"h":23926,"l":23910,"c":23926,"v":134.974}
{"ts":1660259760000,"o":23926,"h":23950,"l":23925.5,"c":23940,"v":202.451}
{"ts":1660259820000,"o":23940,"h":23943,"l":23933.5,"c":23943,"v":47.437}
{"ts":1660259880000,"o":23943,"h":23946.5,"l":23936,"c":23936,"v":129.534}
{"ts":1660259940000,"o":23936,"h":23943,"l":23934,"c":23937,"v":47.061}
{"ts":1660260000000,"o":23937,"h":23938,"l":23934,"c":23934,"v":46.121}
{"ts":1660260060000,"o":23934,"h":23940,"l":23934,"c":23937,"v":41.801}
{"ts":1660260120000,"o":23937,"h":23939,"l":23934,"c":23934,"v":20.624}
{"ts":1660260180000,"o":23934,"h":23934.5,"l":23901,"c":23901,"v":125.498}
{"ts":1660260240000,"o":23901,"h":23906,"l":23895.5,"c":23901.5,"v":56.412}
{"ts":1660260300000,"o":23901.5,"h":23901.5,"l":23872.5,"c":23874,"v":99.036}
{"ts":1660260360000,"o":23874,"h":23897.5,"l":23874,"c":23897.5,"v":66.855}
{"ts":1660260420000,"o":23897.5,"h":23897.5,"l":23889,"c":23892,"v":29.916}
{"ts":1660260480000,"o":23892,"h":23892.5,"l":23887,"c":23891.5,"v":22.635}
{"ts":1660260540000,"o":23891.5,"h":23903.5,"l":23889,"c":23903,"v":64.777}
{"ts":1660260600000,"o":23903,"h":23903.5,"l":23895,"c":23895,"v":39.045}
{"ts":1660260660000,"o":23895,"h":23901,"l":23890,"c":23901,"v":54.04}
{"ts":1660260720000,"o":23901,"h":23901,"l":23890,"c":23900,"v":13.555}
{"ts":1660260780000,"o":23900,"h":23900,"l":23890.5,"c":23896.5,"v":17.961}
{"ts":1660260840000,"o":23896.5,"h":23898,"l":23881,"c":23881.5,"v":75.013}
{"ts":1660260900000,"o":23881.5,"h":23881.5,"l":23860.5,"c":23860.5,"v":89.767}
{"ts":1660260960000,"o":23860.5,"h":23875,"l":23860.5,"c":23874.5,"v":78.586}
{"ts":1660261020000,"o":23874.5,"h":23875,"l":23865.5,"c":23875,"v":46.047}
{"ts":1660261080000,"o":23875,"h":23880,"l":23874.5,"c":23875,"v":75.674}
{"ts":1660261140000,"o":23875,"h":23888.5,"l":23874.5,"c":23888.5,"v":44.82}
{"ts":1660261200000,"o":23888.5,"h":23905,"l":23888,"c":23905,"v":39.701}
{"ts":1660261260000,"o":23905,"h":23941,"l":23900.5,"c":23937.5,"v":222.745}
{"ts":1660261320000,"o":23937.5,"h":23937.5,"l":23925,"c":23925.5,"v":62.655}
{"ts":1660261380000,"o":23925.5,"h":23931,"l":23912,"c":23912.5,"v":39.37}
{"ts":1660261440000,"o":23912.5,"h":23920,"l":23912.5,"c":23920,"v":36.813}
{"ts":1660261500000,"o":23920,"h":23942.5,"l":23919.5,"c":23942.5,"v":60.723}
{"ts":1660261560000,"o":23942.5,"h":23946,"l":23942,"c":23946,"v":20.846}
{"ts":1660261620000,"o":23946,"h":23955.5,"l":23944,"c":23955.5,"v":69.11}
{"ts":1660261680000,"o":23955.5,"h":23955.5,"l":23907,"c":23907.5,"v":158.679}
{"ts":1660261740000,"o":23907.5,"h":23928,"l":23907,"c":23927.5,"v":39.152}
{"ts":1660261800000,"o":23927.5,"h":23931.5,"l":23919,"c":23919.5,"v":20.065}
{"ts":1660261860000,"o":23919.5,"h":23947,"l":23919,"c":23940,"v":78.673}
{"ts":1660261920000,"o":23940,"h":23950,"l":23939.5,"c":23941.5,"v":63.265}
{"ts":1660261980000,"o":23941.5,"h":23950,"l":23941,"c":23945.5,"v":22.766}
{"ts":1660262040000,"o":23945.5,"h":23945.5,"l":23923,"c":23923.5,"v":28.703}
{"ts":1660262100000,"o":23923.5,"h":23941.5,"l":23923,"c":23941,"v":35.726}
{"ts":1660262160000,"o":23941,"h":23944.5,"l":23926.5,"c":23926.5,"v":41.527}
{"ts":1660262220000,"o":23926.5,"h":23935,"l":23926.5,"c":23935,"v":20.423}
{"ts":1660262280000,"o":23935,"h":23935,"l":23929.5,"c":23934.5,"v":19.052}
{"ts":1660262340000,"o":23934.5,"h":23935,"l":23926.5,"c":23927,"v":39.873}
{"ts":1660262400000,"o":23927,"h":23940,"l":23926.5,"c":23933.5,"v":65.675}
{"ts":1660262460000,"o":23933.5,"h":23948.5,"l":23933.5,"c":23948.5,"v":52.785}
{"ts":1660262520000,"o":23948.5,"h":23961.5,"l":23948.5,"c":23950.5,"v":95.438}
{"ts":1660262580000,"o":23950.5,"h":23950.5,"l":23929.5,"c":23932,"v":58.151}
{"ts":1660262640000,"o":23932,"h":23932,"l":23923,"c":23923,"v":41.751}
{"ts":1660262700000,"o":23923,"h":23923.5,"l":23902,"c":23902,"v":81.543}
{"ts":1660262760000,"o":23902,"h":23925.5,"l":23902,"c":23904,"v":94.851}
{"ts":1660262820000,"o":23904,"h":23904.5,"l":23870,"c":23870.5,"v":149.368}
{"ts":1660262880000,"o":23870.5,"h":23885.5,"l":23865,"c":23885,"v":156.254}
{"ts":1660262940000,"o":23885,"h":23885.5,"l":23860.5,"c":23864,"v":83.716}
{"ts":1660263000000,"o":23864,"h":23877.5,"l":23863.5,"c":23873,"v":51.306}
{"ts":1660263060000,"o":23873,"h":23876,"l":23867,"c":23867,"v":47.065}
{"ts":1660263120000,"o":23867,"h":23867.5,"l":23810,"c":23840,"v":601.778}
{"ts":1660263180000,"o":23840,"h":23851.5,"l":23810,"c":23812,"v":560.328}
{"ts":1660263240000,"o":23812,"h":23812.5,"l":23776,"c":23776,"v":653.468}
{"ts":1660263300000,"o":23776,"h":23815.5,"l":23770,"c":23808,"v":455.407}
{"ts":1660263360000,"o":23808,"h":23826.5,"l":23782,"c":23782,"v":200.244}
{"ts":1660263420000,"o":23782,"h":23782.5,"l":23754.5,"c":23769,"v":277.711}
{"ts":1660263480000,"o":23769,"h":23823,"l":23765,"c":23823,"v":180.831}
{"ts":1660263540000,"o":23823,"h":23823,"l":23804.5,"c":23814.5,"v":81.512}
{"ts":1660263600000,"o":23814.5,"h":23815,"l":23800,"c":23803,"v":58.718}
{"ts":1660263660000,"o":23803,"h":23823,"l":23802.5,"c":23803.5,"v":104.337}
{"ts":1660263720000,"o":23803.5,"h":23822,"l":23803.5,"c":23817.5,"v":52.827}
{"ts":1660263780000,"o":23817.5,"h":23823,"l":23816,"c":23823,"v":54.528}
{"ts":1660263840000,"o":23823,"h":23837,"l":23822.5,"c":23827.5,"v":109.743}
{"ts":1660263900000,"o":23827.5,"h":23835,"l":23827,"c":23835,"v":141.274}
{"ts":1660263960000,"o":23835,"h":23844.5,"l":23832,"c":23833,"v":79.848}
{"ts":1660264020000,"o":23833,"h":23847,"l":23832,"c":23845,"v":54.987}
{"ts":1660264080000,"o":23845,"h":23883.5,"l":23845,"c":23869.5,"v":199.702}
{"ts":1660264140000,"o":23869.5,"h":23898.5,"l":23869,"c":23875.5,"v":168.708}
{"ts":1660264200000,"o":23875.5,"h":23897.5,"l":23875.5,"c":23890,"v":131.272}
{"ts":1660264260000,"o":23890,"h":23919,"l":23890,"c":23919,"v":152.833}
{"ts":1660264320000,"o":23919,"h":23953.5,"l":23910,"c":23933.5,"v":275.568}
{"ts":1660264380000,"o":23933.5,"h":23963,"l":23931,"c":23954.5,"v":241.79}
{"ts":1660264440000,"o":23954.5,"h":23957.5,"l":23930,"c":23932,"v":132.589}
{"ts":1660264500000,"o":23932,"h":23937,"l":23916.5,"c":23923,"v":158.905}
{"ts":1660264560000,"o":23923,"h":23949,"l":23921,"c":23944,"v":131.297}
{"ts":1660264620000,"o":23944,"h":23978,"l":23937.5,"c":23973,"v":225.222}
{"ts":1660264680000,"o":23973,"h":23976,"l":23956,"c":23965,"v":74.428}
{"ts":1660264740000,"o":23965,"h":23965.5,"l":23945,"c":23953,"v":74.833}
{"ts":1660264800000,"o":23953,"h":23953.5,"l":23943,"c":23943.5,"v":132.345}
{"ts":1660264860000,"o":23943.5,"h":23957.5,"l":23928.5,"c":23953,"v":213.306}
{"ts":1660264920000,"o":23953,"h":23960,"l":23953,"c":23960,"v":35.523}
{"ts":1660264980000,"o":23960,"h":23974,"l":23959.5,"c":23974,"v":49.43}
{"ts":1660265040000,"o":23974,"h":23974,"l":23955.5,"c":23959,"v":61.422}
{"ts":1660265100000,"o":23959,"h":23967,"l":23953,"c":23967,"v":34.241}
{"ts":1660265160000,"o":23967,"h":23969,"l":23959,"c":23965,"v":32.465}
{"ts":1660265220000,"o":23965,"h":23969,"l":23960,"c":23968,"v":33.776}
{"ts":1660265280000,"o":23968,"h":23984,"l":23968,"c":23975.5,"v":234.625}
{"ts":1660265340000,"o":23975.5,"h":23976,"l":23958,"c":23974,"v":174.974}
{"ts":1660265400000,"o":23974,"h":23974.5,"l":23961,"c":23965.5,"v":42.123}
{"ts":1660265460000,"o":23965.5,"h":23966,"l":23954,"c":23957.5,"v":52.752}
{"ts":1660265520000,"o":23957.5,"h":23960,"l":23955,"c":23955,"v":40.127}
{"ts":1660265580000,"o":23955,"h":23974.5,"l":23955,"c":23974,"v":52.186}
{"ts":1660265640000,"o":23974,"h":23989.5,"l":23974,"c":23982.5,"v":169.986}
{"ts":1660265700000,"o":23982.5,"h":23987.5,"l":23965,"c":23978.5,"v":101.29}
{"ts":1660265760000,"o":23978.5,"h":23979,"l":23962,"c":23962,"v":57.987}
{"ts":1660265820000,"o":23962,"h":23970,"l":23962,"c":23970,"v":53.302}
{"ts":1660265880000,"o":23970,"h":23970.5,"l":23962.5,"c":23968,"v":41.825}
{"ts":1660265940000,"o":23968,"h":23968.5,"l":23958.5,"c":23958.5,"v":46.535}
{"ts":1660266000000,"o":23958.5,"h":23958.5,"l":23929.5,"c":23936.5,"v":186.801}
{"ts":1660266060000,"o":23936.5,"h":23971,"l":23936.5,"c":23971,"v":129.726}
{"ts":1660266120000,"o":23971,"h":23971,"l":23958.5,"c":23958.5,"v":21.008}
{"ts":1660266180000,"o":23958.5,"h":23977,"l":23958,"c":23977,"v":47.444}
{"ts":1660266240000,"o":23977,"h":23986,"l":23967,"c":23967.5,"v":123.755}
{"ts":1660266300000,"o":23967.5,"h":23979.5,"l":23958.5,"c":23968,"v":74.774}
{"ts":1660266360000,"o":23968,"h":23977.5,"l":23968,"c":23969.5,"v":40.948}
{"ts":1660266420000,"o":23969.5,"h":23970,"l":23953,"c":23953.5,"v":43.333}
{"ts":1660266480000,"o":23953.5,"h":23959.5,"l":23943.5,"c":23943.5,"v":31.656}
{"ts":1660266540000,"o":23943.5,"h":23944,"l":23926.5,"c":23932.5,"v":83.628}
{"ts":1660266600000,"o":23932.5,"h":23950.5,"l":23932,"c":23940.5,"v":55.594}
{"ts":1660266660000,"o":23940.5,"h":23950,"l":23939.5,"c":23943,"v":204.821}
{"ts":1660266720000,"o":23943,"h":23955,"l":23941,"c":23941,"v":62.002}
{"ts":1660266780000,"o":23941,"h":23941,"l":23923,"c":23923,"v":36.394}
{"ts":1660266840000,"o":23923,"h":23923.5,"l":23875,"c":23892,"v":178.739}
{"ts":1660266900000,"o":23892,"h":23900,"l":23891.5,"c":23900,"v":37.978}
{"ts":1660266960000,"o":23900,"h":23920,"l":23899.5,"c":23911,"v":130.902}
{"ts":1660267020000,"o":23911,"h":23923.5,"l":23910.5,"c":23923.5,"v":21.68}
{"ts":1660267080000,"o":23923.5,"h":23923.5,"l":23914,"c":23917,"v":71.544}
{"ts":1660267140000,"o":23917,"h":23923,"l":23914.5,"c":23914.5,"v":27.656}
{"ts":1660267200000,"o":23914.5,"h":23916,"l":23910,"c":23915.5,"v":137.315}
{"ts":1660267260000,"o":23915.5,"h":23915.5,"l":23915,"c":23915.5,"v":12.206}
{"ts":1660267320000,"o":23915.5,"h":23915.5,"l":23910.5,"c":23910.5,"v":67.528}
{"ts":1660267380000,"o":23910.5,"h":23920,"l":23910.5,"c":23920,"v":72.824}
{"ts":1660267440000,"o":23920,"h":23938,"l":23920,"c":23931.5,"v":41.019}
{"ts":1660267500000,"o":23931.5,"h":23936,"l":23925,"c":23929.5,"v":33.721}
{"ts":1660267560000,"o":23929.5,"h":23940,"l":23929.5,"c":23940,"v":29.323}
{"ts":1660267620000,"o":23940,"h":23942.5,"l":23935.5,"c":23942.5,"v":47.358}
{"ts":1660267680000,"o":23942.5,"h":23945,"l":23932,"c":23932.5,"v":51.394}
{"ts":1660267740000,"o":23932.5,"h":23932.5,"l":23931.5,"c":23931.5,"v":7.812}
{"ts":1660267800000,"o":23931.5,"h":23932,"l":23911,"c":23912.5,"v":28.509}
{"ts":1660267860000,"o":23912.5,"h":23916,"l":23911,"c":23912.5,"v":73.497}
{"ts":1660267920000,"o":23912.5,"h":23925,"l":23910,"c":23922,"v":36.394}
{"ts":1660267980000,"o":23922,"h":23931.5,"l":23917,"c":23931,"v":19.708}
{"ts":1660268040000,"o":23931,"h":23931.5,"l":23922,"c":23922,"v":30.371}
{"ts":1660268100000,"o":23922,"h":23922,"l":23894,"c":23894.5,"v":51.601}
{"ts":1660268160000,"o":23894.5,"h":23894.5,"l":23870.5,"c":23887.5,"v":203.209}
{"ts":1660268220000,"o":23887.5,"h":23887.5,"l":23870,"c":23870,"v":38.316}
{"ts":1660268280000,"o":23870,"h":23874.5,"l":23828,"c":23869.5,"v":238.606}
{"ts":1660268340000,"o":23869.5,"h":23890,"l":23867.5,"c":23885,"v":67.173}
{"ts":1660268400000,"o":23885,"h":23900,"l":23884.5,"c":23899.5,"v":89.718}
{"ts":1660268460000,"o":23899.5,"h":23908.5,"l":23894,"c":23907,"v":99.672}
{"ts":1660268520000,"o":23907,"h":23910,"l":23895,"c":23903,"v":37.628}
{"ts":1660268580000,"o":23903,"h":23910,"l":23895,"c":23895,"v":35.8}
{"ts":1660268640000,"o":23895,"h":23895.5,"l":23886.5,"c":23888,"v":16.617}
{"ts":1660268700000,"o":23888,"h":23892,"l":23888,"c":23891.5,"v":29.7}
{"ts":1660268760000,"o":23891.5,"h":23892,"l":23870,"c":23878,"v":103.649}
{"ts":1660268820000,"o":23878,"h":23900,"l":23877.5,"c":23899.5,"v":43.515}
{"ts":1660268880000,"o":23899.5,"h":23912,"l":23899,"c":23905.5,"v":30.946}
{"ts":1660268940000,"o":23905.5,"h":23905.5,"l":23891,"c":23891,"v":26.727}
{"ts":1660269000000,"o":23891,"h":23891,"l":23890,"c":23890.5,"v":22.877}
{"ts":1660269060000,"o":23890.5,"h":23897.5,"l":23890,"c":23897,"v":17.918}
{"ts":1660269120000,"o":23897,"h":23897.5,"l":23889.5,"c":23889.5,"v":18.571}
{"ts":1660269180000,"o":23889.5,"h":23892.5,"l":23885,"c":23885,"v":18.276}
{"ts":1660269240000,"o":23885,"h":23885.5,"l":23875.5,"c":23876,"v":26.991}
{"ts":1660269300000,"o":23876,"h":23892.5,"l":23864.5,"c":23889,"v":126.13}
{"ts":1660269360000,"o":23889,"h":23909,"l":23888.5,"c":23901,"v":34.361}
{"ts":1660269420000,"o":23901,"h":23909.5,"l":23900.5,"c":23907,"v":28.674}
{"ts":1660269480000,"o":23907,"h":23907,"l":23894.5,"c":23894.5,"v":28.748}
{"ts":1660269540000,"o":23894.5,"h":23899.5,"l":23894.5,"c":23896,"v":8.027}
{"ts":1660269600000,"o":23896,"h":23896,"l":23880,"c":23894,"v":36.766}
{"ts":1660269660000,"o":23894,"h":23919,"l":23894,"c":23915,"v":52.93}
{"ts":1660269720000,"o":23915,"h":23917,"l":23892.5,"c":23899.5,"v":36.501}
{"ts":1660269780000,"o":23899.5,"h":23900,"l":23884,"c":23885.5,"v":12.649}
{"ts":1660269840000,"o":23885.5,"h":23886,"l":23880,"c":23880.5,"v":21.103}
{"ts":1660269900000,"o":23880.5,"h":23880.5,"l":23865.5,"c":23870,"v":46.113}
{"ts":1660269960000,"o":23870,"h":23870.5,"l":23815,"c":23836.5,"v":231.924}
{"ts":1660270020000,"o":23836.5,"h":23850,"l":23836.5,"c":23840.5,"v":113.015}
{"ts":1660270080000,"o":23840.5,"h":23864,"l":23840.5,"c":23864,"v":74.742}
{"ts":1660270140000,"o":23864,"h":23864,"l":23850,"c":23856.5,"v":80.131}
{"ts":1660270200000,"o":23856.5,"h":23856.5,"l":23832,"c":23841.5,"v":39.984}
{"ts":1660270260000,"o":23841.5,"h":23841.5,"l":23830.5,"c":23841,"v":43.277}
{"ts":1660270320000,"o":23841,"h":23841,"l":23800,"c":23801,"v":266.271}
{"ts":1660270380000,"o":23801,"h":23816,"l":23786,"c":23806,"v":227.51}
{"ts":1660270440000,"o":23806,"h":23806,"l":23791,"c":23797,"v":88.814}
{"ts":1660270500000,"o":23797,"h":23816.5,"l":23793.5,"c":23800.5,"v":102.366}
{"ts":1660270560000,"o":23800.5,"h":23808,"l":23793.5,"c":23805,"v":60.12}
{"ts":1660270620000,"o":23805,"h":23819,"l":23804.5,"c":23817,"v":91.376}
{"ts":1660270680000,"o":23817,"h":23817,"l":23810,"c":23810.5,"v":27.178}
{"ts":1660270740000,"o":23810.5,"h":23819.5,"l":23810,"c":23813,"v":40.939}
{"ts":1660270800000,"o":23813,"h":23825,"l":23812.5,"c":23825,"v":48.86}
{"ts":1660270860000,"o":23825,"h":23832,"l":23824,"c":23824.5,"v":69.185}
{"ts":1660270920000,"o":23824.5,"h":23850,"l":23824,"c":23850,"v":89.541}
{"ts":1660270980000,"o":23850,"h":23850,"l":23836.5,"c":23842.5,"v":42.574}
{"ts":1660271040000,"o":23842.5,"h":23874,"l":23842,"c":23864,"v":51.021}
{"ts":1660271100000,"o":23864,"h":23864,"l":23855.5,"c":23856,"v":48.746}
{"ts":1660271160000,"o":23856,"h":23879.5,"l":23850.5,"c":23872,"v":45.58}
{"ts":1660271220000,"o":23872,"h":23885,"l":23872,"c":23884.5,"v":39.576}
{"ts":1660271280000,"o":23884.5,"h":23902,"l":23884.5,"c":23885.5,"v":131.005}
{"ts":1660271340000,"o":23885.5,"h":23916.5,"l":23882.5,"c":23916,"v":83.038}
{"ts":1660271400000,"o":23916,"h":23929,"l":23904.5,"c":23928.5,"v":118.471}
{"ts":1660271460000,"o":23928.5,"h":23929,"l":23887,"c":23898,"v":110.436}
{"ts":1660271520000,"o":23898,"h":23899.5,"l":23895,"c":23899.5,"v":83.811}
{"ts":1660271580000,"o":23899.5,"h":23928.5,"l":23899,"c":23928.5,"v":60.156}
{"ts":1660271640000,"o":23928.5,"h":23967,"l":23928.5,"c":23953.5,"v":295.555}
{"ts":1660271700000,"o":23953.5,"h":23962,"l":23938.5,"c":23960.5,"v":184.812}
{"ts":1660271760000,"o":23960.5,"h":23970.5,"l":23952,"c":23957.5,"v":171.325}
{"ts":1660271820000,"o":23957.5,"h":23958,"l":23947,"c":23947.5,"v":55.184}
{"ts":1660271880000,"o":23947.5,"h":23947.5,"l":23932,"c":23936,"v":38.667}
{"ts":1660271940000,"o":23936,"h":23939,"l":23930,"c":23938.5,"v":69.522}
{"ts":1660272000000,"o":23938.5,"h":23939,"l":23931,"c":23933.5,"v":40.628}
{"ts":1660272060000,"o":23933.5,"h":23933.5,"l":23920,"c":23920,"v":49.857}
{"ts":1660272120000,"o":23920,"h":23945,"l":23920,"c":23945,"v":100.669}
{"ts":1660272180000,"o":23945,"h":23946.5,"l":23937.5,"c":23941,"v":19.953}
{"ts":1660272240000,"o":23941,"h":23941.5,"l":23932.5,"c":23935.5,"v":11.677}
{"ts":1660272300000,"o":23935.5,"h":23950,"l":23935,"c":23950,"v":16.061}
{"ts":1660272360000,"o":23950,"h":23950,"l":23941,"c":23946.5,"v":29.752}
{"ts":1660272420000,"o":23946.5,"h":23957,"l":23946,"c":23956.5,"v":42.763}
{"ts":1660272480000,"o":23956.5,"h":23959.5,"l":23949.5,"c":23959.5,"v":22.135}
{"ts":1660272540000,"o":23959.5,"h":23960,"l":23959.5,"c":23960,"v":22.732}
{"ts":1660272600000,"o":23960,"h":23979.5,"l":23959.5,"c":23979.5,"v":82.392}
{"ts":1660272660000,"o":23979.5,"h":24015.5,"l":23979,"c":23991,"v":398.295}
{"ts":1660272720000,"o":23991,"h":24084.5,"l":23991,"c":24063,"v":911.964}
{"ts":1660272780000,"o":24063,"h":24063,"l":24028,"c":24037.5,"v":185.381}
{"ts":1660272840000,"o":24037.5,"h":24056.5,"l":24028,"c":24045.5,"v":140.166}
{"ts":1660272900000,"o":24045.5,"h":24059,"l":24045,"c":24046,"v":140.317}
{"ts":1660272960000,"o":24046,"h":24046.5,"l":24022,"c":24024,"v":139.24}
{"ts":1660273020000,"o":24024,"h":24035,"l":24016.5,"c":24017,"v":118.291}
{"ts":1660273080000,"o":24017,"h":24017,"l":24001,"c":24006,"v":102.097}
{"ts":1660273140000,"o":24006,"h":24006.5,"l":23983.5,"c":23995,"v":123.445}
{"ts":1660273200000,"o":23995,"h":24023.5,"l":23995,"c":24019,"v":92.104}
{"ts":1660273260000,"o":24019,"h":24019,"l":23972.5,"c":23972.5,"v":109.963}
{"ts":1660273320000,"o":23972.5,"h":23973,"l":23945.5,"c":23950,"v":143.183}
{"ts":1660273380000,"o":23950,"h":23980,"l":23950,"c":23980,"v":80.088}
{"ts":1660273440000,"o":23980,"h":23984,"l":23977.5,"c":23983.5,"v":113.168}
{"ts":1660273500000,"o":23983.5,"h":23999,"l":23983.5,"c":23992,"v":137.444}
{"ts":1660273560000,"o":23992,"h":23992,"l":23978,"c":23981.5,"v":89.439}
{"ts":1660273620000,"o":23981.5,"h":23985,"l":23977,"c":23977,"v":41.51}
{"ts":1660273680000,"o":23977,"h":23977.5,"l":23947.5,"c":23947.5,"v":85.676}
{"ts":1660273740000,"o":23947.5,"h":23959.5,"l":23933.5,"c":23959,"v":72.512}
{"ts":1660273800000,"o":23959,"h":23969.5,"l":23959,"c":23966,"v":38.892}
{"ts":1660273860000,"o":23966,"h":23966.5,"l":23955,"c":23955,"v":23.31}
{"ts":1660273920000,"o":23955,"h":23955.5,"l":23955,"c":23955,"v":9.054}
{"ts":1660273980000,"o":23955,"h":23965.5,"l":23955,"c":23961,"v":47.453}
{"ts":1660274040000,"o":23961,"h":23969.5,"l":23960.5,"c":23969.5,"v":14.695}
{"ts":1660274100000,"o":23969.5,"h":23970,"l":23965.5,"c":23969.5,"v":68.716}
{"ts":1660274160000,"o":23969.5,"h":23970,"l":23965.5,"c":23965.5,"v":19.953}
{"ts":1660274220000,"o":23965.5,"h":23970,"l":23965.5,"c":23969.5,"v":17.782}
{"ts":1660274280000,"o":23969.5,"h":23969.5,"l":23961,"c":23961,"v":27.841}
{"ts":1660274340000,"o":23961,"h":23975.5,"l":23959.5,"c":23975.5,"v":26.278}
{"ts":1660274400000,"o":23975.5,"h":23975.5,"l":23957,"c":23957,"v":32.02}
{"ts":1660274460000,"o":23957,"h":23957,"l":23940,"c":23953.5,"v":43.37}
{"ts":1660274520000,"o":23953.5,"h":23953.5,"l":23950,"c":23950,"v":26.449}
{"ts":1660274580000,"o":23950,"h":23957.5,"l":23950,"c":23953,"v":13.867}
{"ts":1660274640000,"o":23953,"h":23953,"l":23945,"c":23949.5,"v":29.478}
{"ts":1660274700000,"o":23949.5,"h":23967,"l":23949.5,"c":23966.5,"v":19.269}
{"ts":1660274760000,"o":23966.5,"h":23966.5,"l":23962,"c":23962,"v":27.316}
{"ts":1660274820000,"o":23962,"h":23969,"l":23957,"c":23957.5,"v":17.138}
{"ts":1660274880000,"o":23957.5,"h":23965,"l":23957,"c":23961.5,"v":15.458}
{"ts":1660274940000,"o":23961.5,"h":23969.5,"l":23961,"c":23969.5,"v":83.495}
{"ts":1660275000000,"o":23969.5,"h":23969.5,"l":23954.5,"c":23957,"v":16.274}
{"ts":1660275060000,"o":23957,"h":23962.5,"l":23957,"c":23960.5,"v":21.337}
{"ts":1660275120000,"o":23960.5,"h":23960.5,"l":23947,"c":23947,"v":23.39}
{"ts":1660275180000,"o":23947,"h":23963,"l":23947,"c":23962.5,"v":26.68}
{"ts":1660275240000,"o":23962.5,"h":23979,"l":23962.5,"c":23979,"v":94.166}
{"ts":1660275300000,"o":23979,"h":24007,"l":23978.5,"c":23995.5,"v":119.404}
{"ts":1660275360000,"o":23995.5,"h":23995.5,"l":23982,"c":23982.5,"v":35.483}
{"ts":1660275420000,"o":23982.5,"h":23984,"l":23978,"c":23983.5,"v":44.098}
{"ts":1660275480000,"o":23983.5,"h":23995,"l":23983.5,"c":23995,"v":25.264}
{"ts":1660275540000,"o":23995,"h":23995.5,"l":23988,"c":23995,"v":31.857}
{"ts":1660275600000,"o":23995,"h":23995.5,"l":23990,"c":23995,"v":48.147}
{"ts":1660275660000,"o":23995,"h":24007,"l":23995,"c":24006.5,"v":42.581}
{"ts":1660275720000,"o":24006.5,"h":24010,"l":23991,"c":23991.5,"v":94.032}
{"ts":1660275780000,"o":23991.5,"h":24026,"l":23990,"c":24008,"v":94.629}
{"ts":1660275840000,"o":24008,"h":24008,"l":23991.5,"c":23991.5,"v":49.907}
{"ts":1660275900000,"o":23991.5,"h":23991.5,"l":23985,"c":23985,"v":37.487}
{"ts":1660275960000,"o":23985,"h":23998.5,"l":23985,"c":23998,"v":68.461}
{"ts":1660276020000,"o":23998,"h":23998.5,"l":23978.5,"c":23979,"v":56.446}
{"ts":1660276080000,"o":23979,"h":23979,"l":23970.5,"c":23970.5,"v":61.686}
{"ts":1660276140000,"o":23970.5,"h":23980.5,"l":23970.5,"c":23980.5,"v":53.092}
{"ts":1660276200000,"o":23980.5,"h":23981,"l":23968,"c":23968,"v":9.788}
{"ts":1660276260000,"o":23968,"h":23989,"l":23968,"c":23988.5,"v":45.08}
{"ts":1660276320000,"o":23988.5,"h":24041,"l":23988.5,"c":24036,"v":128.67}
{"ts":1660276380000,"o":24036,"h":24055,"l":24016.5,"c":24021,"v":163.238}
{"ts":1660276440000,"o":24021,"h":24021,"l":24000,"c":24000,"v":80.188}
{"ts":1660276500000,"o":24000,"h":24006.5,"l":23989,"c":24003.5,"v":38.652}
{"ts":1660276560000,"o":24003.5,"h":24007.5,"l":23997.5,"c":24002.5,"v":22.144}
{"ts":1660276620000,"o":24002.5,"h":24002.5,"l":23993,"c":23994,"v":20.407}
{"ts":1660276680000,"o":23994,"h":24000,"l":23994,"c":23995,"v":5.216}
{"ts":1660276740000,"o":23995,"h":24003,"l":23994.5,"c":23999.5,"v":25.606}
{"ts":1660276800000,"o":23999.5,"h":24000,"l":23993.5,"c":23994.5,"v":27.699}
{"ts":1660276860000,"o":23994.5,"h":24000,"l":23994.5,"c":24000,"v":23.84}
{"ts":1660276920000,"o":24000,"h":24004.5,"l":23995,"c":23995.5,"v":76.756}
{"ts":1660276980000,"o":23995.5,"h":24000,"l":23995.5,"c":23999.5,"v":35.792}
{"ts":1660277040000,"o":23999.5,"h":24016,"l":23999.5,"c":24016,"v":113.17}
{"ts":1660277100000,"o":24016,"h":24032.5,"l":24015.5,"c":24021.5,"v":83.11}
{"ts":1660277160000,"o":24021.5,"h":24021.5,"l":24003.5,"c":24003.5,"v":31.055}
{"ts":1660277220000,"o":24003.5,"h":24004,"l":23990,"c":24002.5,"v":44.963}
{"ts":1660277280000,"o":24002.5,"h":24002.5,"l":23990,"c":23990,"v":30.472}
{"ts":1660277340000,"o":23990,"h":23995.5,"l":23988,"c":23988.5,"v":24.592}
{"ts":1660277400000,"o":23988.5,"h":23995.5,"l":23988,"c":23995.5,"v":19.51}
{"ts":1660277460000,"o":23995.5,"h":24000,"l":23995,"c":24000,"v":18.618}
{"ts":1660277520000,"o":24000,"h":24000,"l":23990.5,"c":23991,"v":120.001}
{"ts":1660277580000,"o":23991,"h":23991,"l":23990.5,"c":23990.5,"v":8.675}
{"ts":1660277640000,"o":23990.5,"h":23993,"l":23990.5,"c":23993,"v":13.344}
{"ts":1660277700000,"o":23993,"h":23994,"l":23984,"c":23984.5,"v":66.587}
{"ts":1660277760000,"o":23984.5,"h":23984.5,"l":23980,"c":23984.5,"v":43.887}
{"ts":1660277820000,"o":23984.5,"h":23984.5,"l":23973,"c":23977,"v":25.002}
{"ts":1660277880000,"o":23977,"h":23988,"l":23977,"c":23987.5,"v":26.514}
{"ts":1660277940000,"o":23987.5,"h":24009.5,"l":23987.5,"c":24009.5,"v":245.03}
{"ts":1660278000000,"o":24009.5,"h":24021,"l":24000.5,"c":24006,"v":43.042}
{"ts":1660278060000,"o":24006,"h":24006,"l":23991.5,"c":23992,"v":23.305}
{"ts":1660278120000,"o":23992,"h":23992,"l":23978.5,"c":23979,"v":15.527}
{"ts":1660278180000,"o":23979,"h":23982.5,"l":23975,"c":23982.5,"v":29.537}
{"ts":1660278240000,"o":23982.5,"h":23982.5,"l":23972.5,"c":23972.5,"v":47.445}
{"ts":1660278300000,"o":23972.5,"h":23973,"l":23938.5,"c":23947,"v":118.07}
{"ts":1660278360000,"o":23947,"h":23959,"l":23945.5,"c":23954.5,"v":86.101}
{"ts":1660278420000,"o":23954.5,"h":23955,"l":23945,"c":23945.5,"v":20.92}
{"ts":1660278480000,"o":23945.5,"h":23960,"l":23945,"c":23960,"v":25.826}
{"ts":1660278540000,"o":23960,"h":23967,"l":23959.5,"c":23959.5,"v":29.189}
{"ts":1660278600000,"o":23959.5,"h":23960,"l":23959.5,"c":23959.5,"v":23.451}
{"ts":1660278660000,"o":23959.5,"h":23960,"l":23939.5,"c":23939.5,"v":48.2}
{"ts":1660278720000,"o":23939.5,"h":23950,"l":23939.5,"c":23950,"v":26.902}
{"ts":1660278780000,"o":23950,"h":23960,"l":23949.5,"c":23957,"v":29.049}
{"ts":1660278840000,"o":23957,"h":23969,"l":23957,"c":23959.5,"v":42.264}
{"ts":1660278900000,"o":23959.5,"h":23963,"l":23953,"c":23963,"v":19.743}
{"ts":1660278960000,"o":23963,"h":23963,"l":23959.5,"c":23959.5,"v":15.77}
{"ts":1660279020000,"o":23959.5,"h":23960,"l":23958,"c":23958,"v":14.849}
{"ts":1660279080000,"o":23958,"h":23958.5,"l":23950,"c":23950.5,"v":19.321}
{"ts":1660279140000,"o":23950.5,"h":23958,"l":23950,"c":23957.5,"v":18.483}
{"ts":1660279200000,"o":23957.5,"h":23958,"l":23957.5,"c":23958,"v":4.476}
{"ts":1660279260000,"o":23958,"h":23964.5,"l":23957.5,"c":23958.5,"v":21.649}
{"ts":1660279320000,"o":23958.5,"h":23958.5,"l":23946.5,"c":23946.5,"v":17.685}
{"ts":1660279380000,"o":23946.5,"h":23953.5,"l":23946.5,"c":23953.5,"v":13.127}
{"ts":1660279440000,"o":23953.5,"h":23954,"l":23950,"c":23954,"v":8.044}
{"ts":1660279500000,"o":23954,"h":23955,"l":23953.5,"c":23955,"v":8.493}
{"ts":1660279560000,"o":23955,"h":23959,"l":23949,"c":23949,"v":17.257}
{"ts":1660279620000,"o":23949,"h":23957,"l":23948.5,"c":23955,"v":21.841}
{"ts":1660279680000,"o":23955,"h":23956,"l":23927,"c":23930,"v":94.318}
{"ts":1660279740000,"o":23930,"h":23931,"l":23907,"c":23931,"v":198.139}
{"ts":1660279800000,"o":23931,"h":23941,"l":23928,"c":23941,"v":33.828}
{"ts":1660279860000,"o":23941,"h":23941.5,"l":23941,"c":23941,"v":12.645}
{"ts":1660279920000,"o":23941,"h":23953,"l":23941,"c":23953,"v":17.005}
{"ts":1660279980000,"o":23953,"h":23953,"l":23937,"c":23937.5,"v":9.749}
{"ts":1660280040000,"o":23937.5,"h":23937.5,"l":23935.5,"c":23935.5,"v":40.695}
{"ts":1660280100000,"o":23935.5,"h":23936,"l":23924.5,"c":23925,"v":16.322}
{"ts":1660280160000,"o":23925,"h":23925,"l":23903.5,"c":23912.5,"v":117.968}
{"ts":1660280220000,"o":23912.5,"h":23920.5,"l":23912.5,"c":23917.5,"v":88.649}
{"ts":1660280280000,"o":23917.5,"h":23920.5,"l":23917.5,"c":23920,"v":30.21}
{"ts":1660280340000,"o":23920,"h":23920.5,"l":23920,"c":23920.5,"v":23.444}
{"ts":1660280400000,"o":23920.5,"h":23920.5,"l":23918.5,"c":23918.5,"v":22.345}
{"ts":1660280460000,"o":23918.5,"h":23922,"l":23918.5,"c":23922,"v":22.159}
{"ts":1660280520000,"o":23922,"h":23931.5,"l":23921.5,"c":23931.5,"v":18.813}
{"ts":1660280580000,"o":23931.5,"h":23939,"l":23931,"c":23938.5,"v":26.74}
{"ts":1660280640000,"o":23938.5,"h":23940.5,"l":23933.5,"c":23940,"v":27.163}
{"ts":1660280700000,"o":23940,"h":23955,"l":23940,"c":23955,"v":26.198}
{"ts":1660280760000,"o":23955,"h":23955,"l":23954.5,"c":23954.5,"v":25.149}
{"ts":1660280820000,"o":23954.5,"h":23969.5,"l":23954.5,"c":23962.5,"v":38.301}
{"ts":1660280880000,"o":23962.5,"h":23963,"l":23956,"c":23956.5,"v":12.311}
{"ts":1660280940000,"o":23956.5,"h":23956.5,"l":23947.5,"c":23950.5,"v":51.455}
{"ts":1660281000000,"o":23950.5,"h":23958.5,"l":23950,"c":23958.5,"v":7.187}
{"ts":1660281060000,"o":23958.5,"h":23968,"l":23958.5,"c":23967.5,"v":39.021}
{"ts":1660281120000,"o":23967.5,"h":23975,"l":23967.5,"c":23974.5,"v":21.831}
{"ts":1660281180000,"o":23974.5,"h":23975,"l":23972,"c":23972.5,"v":17.284}
{"ts":1660281240000,"o":23972.5,"h":23972.5,"l":23972,"c":23972.5,"v":25.015}
{"ts":1660281300000,"o":23972.5,"h":23972.5,"l":23972,"c":23972,"v":31.355}
{"ts":1660281360000,"o":23972,"h":23994.5,"l":23972,"c":23989.5,"v":76.592}
{"ts":1660281420000,"o":23989.5,"h":23994.5,"l":23980,"c":23980,"v":26.928}
{"ts":1660281480000,"o":23980,"h":23984,"l":23975,"c":23981.5,"v":20.609}
{"ts":1660281540000,"o":23981.5,"h":23992,"l":23981.5,"c":23992,"v":16.434}
{"ts":1660281600000,"o":23992,"h":23992.5,"l":23982.5,"c":23982.5,"v":15.296}
{"ts":1660281660000,"o":23982.5,"h":23985,"l":23982,"c":23984.5,"v":13.877}
{"ts":1660281720000,"o":23984.5,"h":24038.5,"l":23984.5,"c":24018.5,"v":330.491}
{"ts":1660281780000,"o":24018.5,"h":24018.5,"l":23972.5,"c":23972.5,"v":71.684}
{"ts":1660281840000,"o":23972.5,"h":23973,"l":23951,"c":23951,"v":85.833}
{"ts":1660281900000,"o":23951,"h":23951.5,"l":23925.5,"c":23936,"v":93.86}
{"ts":1660281960000,"o":23936,"h":23964,"l":23936,"c":23960.5,"v":64.429}
{"ts":1660282020000,"o":23960.5,"h":23983,"l":23958,"c":23980.5,"v":35.568}
{"ts":1660282080000,"o":23980.5,"h":23984,"l":23976.5,"c":23979,"v":22.285}
{"ts":1660282140000,"o":23979,"h":23994.5,"l":23979,"c":23984.5,"v":26.298}
{"ts":1660282200000,"o":23984.5,"h":23995.5,"l":23984.5,"c":23995.5,"v":20.752}
{"ts":1660282260000,"o":23995.5,"h":24003.5,"l":23989,"c":23989.5,"v":49.117}
{"ts":1660282320000,"o":23989.5,"h":23989.5,"l":23976.5,"c":23976.5,"v":36.637}
{"ts":1660282380000,"o":23976.5,"h":23977,"l":23955,"c":23957.5,"v":28.228}
{"ts":1660282440000,"o":23957.5,"h":23964,"l":23956.5,"c":23963.5,"v":16.008}
{"ts":1660282500000,"o":23963.5,"h":23964,"l":23962,"c":23964,"v":10.07}
{"ts":1660282560000,"o":23964,"h":23976.5,"l":23963.5,"c":23974.5,"v":19.731}
{"ts":1660282620000,"o":23974.5,"h":23974.5,"l":23962,"c":23964.5,"v":11.463}
{"ts":1660282680000,"o":23964.5,"h":23965,"l":23955.5,"c":23960,"v":20.486}
{"ts":1660282740000,"o":23960,"h":23962.5,"l":23954,"c":23954,"v":13.115}
{"ts":1660282800000,"o":23954,"h":23954.5,"l":23937,"c":23943.5,"v":35.856}
{"ts":1660282860000,"o":23943.5,"h":23949.5,"l":23932.5,"c":23937.5,"v":25.398}
{"ts":1660282920000,"o":23937.5,"h":23957.5,"l":23937,"c":23957,"v":29.631}
{"ts":1660282980000,"o":23957,"h":23957.5,"l":23945,"c":23951.5,"v":38.501}
{"ts":1660283040000,"o":23951.5,"h":23962.5,"l":23951,"c":23962.5,"v":10.861}
{"ts":1660283100000,"o":23962.5,"h":23966,"l":23951,"c":23951.5,"v":18.436}
{"ts":1660283160000,"o":23951.5,"h":23951.5,"l":23942,"c":23945.5,"v":33.009}
{"ts":1660283220000,"o":23945.5,"h":23946,"l":23935,"c":23935.5,"v":24.586}
{"ts":1660283280000,"o":23935.5,"h":23943,"l":23932,"c":23934.5,"v":54.956}
{"ts":1660283340000,"o":23934.5,"h":23935,"l":23934,"c":23935,"v":12.985}
{"ts":1660283400000,"o":23935,"h":23946,"l":23934.5,"c":23941,"v":65.816}
{"ts":1660283460000,"o":23941,"h":23941,"l":23936,"c":23936,"v":7.996}
{"ts":1660283520000,"o":23936,"h":23945,"l":23936,"c":23943.5,"v":23.837}
{"ts":1660283580000,"o":23943.5,"h":23943.5,"l":23943,"c":23943.5,"v":16.273}
{"ts":1660283640000,"o":23943.5,"h":23960,"l":23943,"c":23960,"v":31.538}
{"ts":1660283700000,"o":23960,"h":23960,"l":23940,"c":23940,"v":29.342}
{"ts":1660283760000,"o":23940,"h":23940.5,"l":23939,"c":23939.5,"v":17.417}
{"ts":1660283820000,"o":23939.5,"h":23939.5,"l":23925,"c":23932,"v":61.967}
{"ts":1660283880000,"o":23932,"h":23932.5,"l":23928,"c":23928,"v":5.959}
{"ts":1660283940000,"o":23928,"h":23936,"l":23928,"c":23936,"v":9.345}
{"ts":1660284000000,"o":23936,"h":23963,"l":23935,"c":23958.5,"v":119.001}
{"ts":1660284060000,"o":23958.5,"h":23962,"l":23954,"c":23961.5,"v":18.023}
{"ts":1660284120000,"o":23961.5,"h":23970.5,"l":23961.5,"c":23968,"v":20.146}
{"ts":1660284180000,"o":23968,"h":23974.5,"l":23967.5,"c":23971.5,"v":32.605}
{"ts":1660284240000,"o":23971.5,"h":23972,"l":23960,"c":23967.5,"v":15.811}
{"ts":1660284300000,"o":23967.5,"h":23974.5,"l":23967,"c":23971.5,"v":40.918}
{"ts":1660284360000,"o":23971.5,"h":23971.5,"l":23967,"c":23968,"v":36.827}
{"ts":1660284420000,"o":23968,"h":23968.5,"l":23936,"c":23936,"v":23.956}
{"ts":1660284480000,"o":23936,"h":23936.5,"l":23911,"c":23914,"v":96.821}
{"ts":1660284540000,"o":23914,"h":23914.5,"l":23893.5,"c":23894,"v":149.678}
{"ts":1660284600000,"o":23894,"h":23915,"l":23893,"c":23909.5,"v":80.891}
{"ts":1660284660000,"o":23909.5,"h":23909.5,"l":23885.5,"c":23898.5,"v":91.314}
{"ts":1660284720000,"o":23898.5,"h":23914.5,"l":23895.5,"c":23914,"v":75.033}
{"ts":1660284780000,"o":23914,"h":23914.5,"l":23900,"c":23913.5,"v":23.967}
{"ts":1660284840000,"o":23913.5,"h":23916,"l":23904.5,"c":23904.5,"v":34.845}
{"ts":1660284900000,"o":23904.5,"h":23920,"l":23904.5,"c":23912.5,"v":25.052}
{"ts":1660284960000,"o":23912.5,"h":23913,"l":23902.5,"c":23908,"v":40.812}
{"ts":1660285020000,"o":23908,"h":23914,"l":23908,"c":23912,"v":21.435}
{"ts":1660285080000,"o":23912,"h":23914,"l":23912,"c":23913.5,"v":14.048}
{"ts":1660285140000,"o":23913.5,"h":23918,"l":23913.5,"c":23917.5,"v":40.233}
{"ts":1660285200000,"o":23917.5,"h":23929.5,"l":23917.5,"c":23922.5,"v":42.194}
{"ts":1660285260000,"o":23922.5,"h":23922.5,"l":23902,"c":23903.5,"v":54.345}
{"ts":1660285320000,"o":23903.5,"h":23909,"l":23890,"c":23908.5,"v":71.165}
{"ts":1660285380000,"o":23908.5,"h":23918.5,"l":23906,"c":23918.5,"v":28.456}
{"ts":1660285440000,"o":23918.5,"h":23921,"l":23912,"c":23920.5,"v":24.237}
{"ts":1660285500000,"o":23920.5,"h":23934.5,"l":23920.5,"c":23934.5,"v":73.41}
{"ts":1660285560000,"o":23934.5,"h":23945,"l":23934,"c":23945,"v":30.599}
{"ts":1660285620000,"o":23945,"h":23957,"l":23944.5,"c":23956.5,"v":80.426}
{"ts":1660285680000,"o":23956.5,"h":23957,"l":23944,"c":23953.5,"v":70.908}
{"ts":1660285740000,"o":23953.5,"h":23954,"l":23948,"c":23948.5,"v":22.001}
{"ts":1660285800000,"o":23948.5,"h":23957,"l":23940,"c":23950,"v":21.883}
{"ts":1660285860000,"o":23950,"h":23954,"l":23946,"c":23946,"v":10.145}
{"ts":1660285920000,"o":23946,"h":23946.5,"l":23915,"c":23915,"v":63.238}
{"ts":1660285980000,"o":23915,"h":23915.5,"l":23907.5,"c":23913.5,"v":68.087}
{"ts":1660286040000,"o":23913.5,"h":23914,"l":23903.5,"c":23912.5,"v":25.073}
{"ts":1660286100000,"o":23912.5,"h":23921,"l":23902,"c":23902.5,"v":81.998}
{"ts":1660286160000,"o":23902.5,"h":23906,"l":23902,"c":23903,"v":26.741}
{"ts":1660286220000,"o":23903,"h":23903.5,"l":23900,"c":23900,"v":35.32}
{"ts":1660286280000,"o":23900,"h":23915.5,"l":23900,"c":23915.5,"v":23.917}
{"ts":1660286340000,"o":23915.5,"h":23917.5,"l":23900,"c":23900.5,"v":56.28}
{"ts":1660286400000,"o":23900.5,"h":23905,"l":23900,"c":23904.5,"v":17.055}
{"ts":1660286460000,"o":23904.5,"h":23905,"l":23893,"c":23893,"v":44.407}
{"ts":1660286520000,"o":23893,"h":23893.5,"l":23890,"c":23890.5,"v":53.056}
{"ts":1660286580000,"o":23890.5,"h":23891,"l":23890.5,"c":23891,"v":33.498}
{"ts":1660286640000,"o":23891,"h":23905.5,"l":23865,"c":23905.5,"v":293.038}
{"ts":1660286700000,"o":23905.5,"h":23915,"l":23896.5,"c":23897,"v":84.068}
{"ts":1660286760000,"o":23897,"h":23897,"l":23873,"c":23886,"v":98.134}
{"ts":1660286820000,"o":23886,"h":23897,"l":23885.5,"c":23896.5,"v":38.022}
{"ts":1660286880000,"o":23896.5,"h":23909.5,"l":23888.5,"c":23909.5,"v":61.738}
{"ts":1660286940000,"o":23909.5,"h":23925,"l":23909.5,"c":23917,"v":35.629}
{"ts":1660287000000,"o":23917,"h":23918,"l":23912.5,"c":23918,"v":23.944}
{"ts":1660287060000,"o":23918,"h":23918,"l":23905,"c":23906,"v":23.713}
{"ts":1660287120000,"o":23906,"h":23928,"l":23905.5,"c":23925.5,"v":58.35}
{"ts":1660287180000,"o":23925.5,"h":23926,"l":23915.5,"c":23919,"v":18.66}
{"ts":1660287240000,"o":23919,"h":23934,"l":23919,"c":23933.5,"v":24.33}
{"ts":1660287300000,"o":23933.5,"h":23934,"l":23925,"c":23932.5,"v":28.97}
{"ts":1660287360000,"o":23932.5,"h":23943.5,"l":23932,"c":23934.5,"v":35.502}
{"ts":1660287420000,"o":23934.5,"h":23934.5,"l":23931,"c":23931.5,"v":12.485}
{"ts":1660287480000,"o":23931.5,"h":23941,"l":23931,"c":23941,"v":18.628}
{"ts":1660287540000,"o":23941,"h":23943.5,"l":23930,"c":23943.5,"v":78.563}
{"ts":1660287600000,"o":23943.5,"h":23945,"l":23921,"c":23923.5,"v":45.708}
{"ts":1660287660000,"o":23923.5,"h":23933,"l":23923.5,"c":23925,"v":11.348}
{"ts":1660287720000,"o":23925,"h":23925,"l":23901,"c":23901,"v":45.788}
{"ts":1660287780000,"o":23901,"h":23913,"l":23900,"c":23910,"v":23.384}
{"ts":1660287840000,"o":23910,"h":23910.5,"l":23902.5,"c":23903,"v":14.391}
{"ts":1660287900000,"o":23903,"h":23908,"l":23900,"c":23900.5,"v":26.119}
{"ts":1660287960000,"o":23900.5,"h":23908.5,"l":23900.5,"c":23902,"v":83.074}
{"ts":1660288020000,"o":23902,"h":23934.5,"l":23902,"c":23934.5,"v":57.067}
{"ts":1660288080000,"o":23934.5,"h":23944.5,"l":23933,"c":23933,"v":32.543}
{"ts":1660288140000,"o":23933,"h":23965.5,"l":23933,"c":23959,"v":210.078}
{"ts":1660288200000,"o":23959,"h":23966,"l":23959,"c":23965,"v":61.858}
{"ts":1660288260000,"o":23965,"h":23966,"l":23952,"c":23952,"v":52.325}
{"ts":1660288320000,"o":23952,"h":23963,"l":23952,"c":23963,"v":30.549}
{"ts":1660288380000,"o":23963,"h":23963,"l":23952,"c":23960.5,"v":19.922}
{"ts":1660288440000,"o":23960.5,"h":23961,"l":23942.5,"c":23949,"v":58.981}
{"ts":1660288500000,"o":23949,"h":23949.5,"l":23936,"c":23936.5,"v":30.234}
{"ts":1660288560000,"o":23936.5,"h":23936.5,"l":23928,"c":23928,"v":27.896}
{"ts":1660288620000,"o":23928,"h":23935,"l":23928,"c":23929,"v":20.024}
{"ts":1660288680000,"o":23929,"h":23929,"l":23919.5,"c":23925.5,"v":13.547}
{"ts":1660288740000,"o":23925.5,"h":23927,"l":23925,"c":23927,"v":6.871}
{"ts":1660288800000,"o":23927,"h":23927,"l":23920,"c":23920.5,"v":15.501}
{"ts":1660288860000,"o":23920.5,"h":23923,"l":23920,"c":23922.5,"v":17.171}
{"ts":1660288920000,"o":23922.5,"h":23937.5,"l":23922.5,"c":23931,"v":25.445}
{"ts":1660288980000,"o":23931,"h":23944.5,"l":23931,"c":23944,"v":41.564}
{"ts":1660289040000,"o":23944,"h":23951,"l":23944,"c":23950.5,"v":22.266}
{"ts":1660289100000,"o":23950.5,"h":23959,"l":23950.5,"c":23958.5,"v":26.702}
{"ts":1660289160000,"o":23958.5,"h":23958.5,"l":23942.5,"c":23953.5,"v":14.696}
{"ts":1660289220000,"o":23953.5,"h":23962,"l":23943,"c":23961.5,"v":77.406}
{"ts":1660289280000,"o":23961.5,"h":23962,"l":23938.5,"c":23938.5,"v":42.127}
{"ts":1660289340000,"o":23938.5,"h":23949,"l":23938.5,"c":23944.5,"v":16.803}
{"ts":1660289400000,"o":23944.5,"h":23945,"l":23937,"c":23937,"v":28.753}
{"ts":1660289460000,"o":23937,"h":23939.5,"l":23934,"c":23937.5,"v":39.03}
{"ts":1660289520000,"o":23937.5,"h":23938,"l":23933,"c":23933,"v":19.644}
{"ts":1660289580000,"o":23933,"h":23935,"l":23921,"c":23921,"v":34.778}
{"ts":1660289640000,"o":23921,"h":23923,"l":23919,"c":23919.5,"v":58.485}
{"ts":1660289700000,"o":23919.5,"h":23923,"l":23912,"c":23918,"v":45.793}
{"ts":1660289760000,"o":23918,"h":23923.5,"l":23917.5,"c":23918.5,"v":85.843}
{"ts":1660289820000,"o":23918.5,"h":23918.5,"l":23904,"c":23913,"v":76.445}
{"ts":1660289880000,"o":23913,"h":23915.5,"l":23912.5,"c":23913.5,"v":34.326}
{"ts":1660289940000,"o":23913.5,"h":23922.5,"l":23912.5,"c":23922.5,"v":35.356}
{"ts":1660290000000,"o":23922.5,"h":23938.5,"l":23922,"c":23938.5,"v":48.124}
{"ts":1660290060000,"o":23938.5,"h":23938.5,"l":23925,"c":23925,"v":38.87}
{"ts":1660290120000,"o":23925,"h":23927,"l":23917,"c":23917.5,"v":34.01}
{"ts":1660290180000,"o":23917.5,"h":23918.5,"l":23913.5,"c":23918,"v":33.949}
{"ts":1660290240000,"o":23918,"h":23918.5,"l":23905,"c":23905.5,"v":49.019}
{"ts":1660290300000,"o":23905.5,"h":23911.5,"l":23905,"c":23908.5,"v":51.657}
{"ts":1660290360000,"o":23908.5,"h":23909,"l":23907.5,"c":23908,"v":51.717}
{"ts":1660290420000,"o":23908,"h":23908,"l":23900,"c":23900,"v":83.834}
{"ts":1660290480000,"o":23900,"h":23908,"l":23900,"c":23907.5,"v":61.56}
{"ts":1660290540000,"o":23907.5,"h":23933.5,"l":23907.5,"c":23929.5,"v":124.17}
{"ts":1660290600000,"o":23929.5,"h":23938.5,"l":23928,"c":23938.5,"v":51.302}
{"ts":1660290660000,"o":23938.5,"h":23938.5,"l":23931,"c":23933,"v":50.991}
{"ts":1660290720000,"o":23933,"h":23933.5,"l":23923,"c":23929.5,"v":70.316}
{"ts":1660290780000,"o":23929.5,"h":23936.5,"l":23929,"c":23936.5,"v":43.966}
{"ts":1660290840000,"o":23936.5,"h":23939,"l":23931.5,"c":23939,"v":52.616}
{"ts":1660290900000,"o":23939,"h":23939,"l":23924,"c":23929,"v":39.405}
{"ts":1660290960000,"o":23929,"h":23929.5,"l":23925,"c":23925.5,"v":26.586}
{"ts":1660291020000,"o":23925.5,"h":23930,"l":23925,"c":23930,"v":48.813}
{"ts":1660291080000,"o":23930,"h":23938.5,"l":23929.5,"c":23936,"v":56.012}
{"ts":1660291140000,"o":23936,"h":23940,"l":23936,"c":23939.5,"v":44.008}
{"ts":1660291200000,"o":23939.5,"h":23939.5,"l":23931,"c":23931,"v":58.367}
{"ts":1660291260000,"o":23931,"h":23931.5,"l":23903.5,"c":23911.5,"v":130.638}
{"ts":1660291320000,"o":23911.5,"h":23939.5,"l":23911,"c":23939,"v":79.777}
{"ts":1660291380000,"o":23939,"h":23939.5,"l":23935,"c":23935,"v":32.177}
{"ts":1660291440000,"o":23935,"h":23950,"l":23927,"c":23936,"v":86.409}
{"ts":1660291500000,"o":23936,"h":23947.5,"l":23935.5,"c":23947,"v":61.257}
{"ts":1660291560000,"o":23947,"h":23948,"l":23945,"c":23948,"v":63.283}
{"ts":1660291620000,"o":23948,"h":23985.5,"l":23948,"c":23954.5,"v":299.338}
{"ts":1660291680000,"o":23954.5,"h":23954.5,"l":23952.5,"c":23953,"v":84.132}
{"ts":1660291740000,"o":23953,"h":23960,"l":23952.5,"c":23960,"v":84.783}
{"ts":1660291800000,"o":23960,"h":23960,"l":23947.5,"c":23947.5,"v":44.408}
{"ts":1660291860000,"o":23947.5,"h":23948,"l":23933,"c":23933,"v":50.191}
{"ts":1660291920000,"o":23933,"h":23933.5,"l":23924,"c":23928.5,"v":70.887}
{"ts":1660291980000,"o":23928.5,"h":23944.5,"l":23926,"c":23944.5,"v":45.291}
{"ts":1660292040000,"o":23944.5,"h":23968,"l":23944,"c":23968,"v":54.44}
{"ts":1660292100000,"o":23968,"h":23968,"l":23960.5,"c":23961,"v":85.659}
{"ts":1660292160000,"o":23961,"h":23965,"l":23960.5,"c":23965,"v":30.964}
{"ts":1660292220000,"o":23965,"h":23965,"l":23955.5,"c":23956,"v":69.396}
{"ts":1660292280000,"o":23956,"h":23956,"l":23951.5,"c":23951.5,"v":29.274}
{"ts":1660292340000,"o":23951.5,"h":23951.5,"l":23947.5,"c":23951,"v":22.762}
{"ts":1660292400000,"o":23951,"h":23951,"l":23950.5,"c":23951,"v":33.422}
{"ts":1660292460000,"o":23951,"h":23964.5,"l":23950.5,"c":23964.5,"v":15.771}
{"ts":1660292520000,"o":23964.5,"h":23964.5,"l":23959.5,"c":23959.5,"v":19.503}
{"ts":1660292580000,"o":23959.5,"h":23960,"l":23953.5,"c":23954,"v":27.921}
{"ts":1660292640000,"o":23954,"h":23960,"l":23953.5,"c":23959.5,"v":28.353}
{"ts":1660292700000,"o":23959.5,"h":23960,"l":23953.5,"c":23954.5,"v":29.631}
{"ts":1660292760000,"o":23954.5,"h":23960.5,"l":23951,"c":23960.5,"v":29.698}
{"ts":1660292820000,"o":23960.5,"h":23960.5,"l":23957.5,"c":23958,"v":16.007}
{"ts":1660292880000,"o":23958,"h":23958,"l":23955,"c":23955,"v":27.595}
{"ts":1660292940000,"o":23955,"h":23957,"l":23955,"c":23957,"v":11.765}
{"ts":1660293000000,"o":23957,"h":23969,"l":23956.5,"c":23960.5,"v":70.073}
{"ts":1660293060000,"o":23960.5,"h":23960.5,"l":23951,"c":23951.5,"v":43.704}
{"ts":1660293120000,"o":23951.5,"h":23951.5,"l":23948,"c":23948.5,"v":32.232}
{"ts":1660293180000,"o":23948.5,"h":23948.5,"l":23940,"c":23940,"v":50.67}
{"ts":1660293240000,"o":23940,"h":23940,"l":23928.5,"c":23928.5,"v":104.086}
{"ts":1660293300000,"o":23928.5,"h":23934.5,"l":23915,"c":23915,"v":85.448}
{"ts":1660293360000,"o":23915,"h":23928,"l":23915,"c":23927.5,"v":42.046}
{"ts":1660293420000,"o":23927.5,"h":23928,"l":23922.5,"c":23926,"v":38.584}
{"ts":1660293480000,"o":23926,"h":23927,"l":23925.5,"c":23927,"v":25.017}
{"ts":1660293540000,"o":23927,"h":23927,"l":23922,"c":23925.5,"v":20.588}
{"ts":1660293600000,"o":23925.5,"h":23943.5,"l":23925,"c":23937,"v":96.004}
{"ts":1660293660000,"o":23937,"h":23937,"l":23930.5,"c":23931,"v":38.934}
{"ts":1660293720000,"o":23931,"h":23943,"l":23930.5,"c":23942.5,"v":35.118}
{"ts":1660293780000,"o":23942.5,"h":23945.5,"l":23940,"c":23945,"v":21.34}
{"ts":1660293840000,"o":23945,"h":23945.5,"l":23937,"c":23937,"v":14.046}
{"ts":1660293900000,"o":23937,"h":23937.5,"l":23925,"c":23925.5,"v":29.107}
{"ts":1660293960000,"o":23925.5,"h":23931.5,"l":23925,"c":23931,"v":11.993}
{"ts":1660294020000,"o":23931,"h":23950,"l":23931,"c":23945.5,"v":51.53}
{"ts":1660294080000,"o":23945.5,"h":23945.5,"l":23939,"c":23939.5,"v":16.816}
{"ts":1660294140000,"o":23939.5,"h":23950,"l":23939,"c":23949.5,"v":17.386}
{"ts":1660294200000,"o":23949.5,"h":23954,"l":23934,"c":23934.5,"v":83.703}
{"ts":1660294260000,"o":23934.5,"h":23935,"l":23920,"c":23923,"v":24.573}
{"ts":1660294320000,"o":23923,"h":23923.5,"l":23918,"c":23918.5,"v":24.533}
{"ts":1660294380000,"o":23918.5,"h":23922.5,"l":23910.5,"c":23914.5,"v":171.493}
{"ts":1660294440000,"o":23914.5,"h":23927,"l":23914.5,"c":23918,"v":42.677}
{"ts":1660294500000,"o":23918,"h":23920.5,"l":23917.5,"c":23920.5,"v":12.874}
{"ts":1660294560000,"o":23920.5,"h":23928,"l":23917.5,"c":23920.5,"v":38.134}
{"ts":1660294620000,"o":23920.5,"h":23921,"l":23918,"c":23918,"v":11.956}
{"ts":1660294680000,"o":23918,"h":23919,"l":23918,"c":23919,"v":9.514}
{"ts":1660294740000,"o":23919,"h":23919,"l":23896,"c":23904.5,"v":198.039}
{"ts":1660294800000,"o":23904.5,"h":23912.5,"l":23904,"c":23912,"v":44.682}
{"ts":1660294860000,"o":23912,"h":23912.5,"l":23908.5,"c":23909,"v":27.493}
{"ts":1660294920000,"o":23909,"h":23919.5,"l":23908.5,"c":23915.5,"v":53.897}
{"ts":1660294980000,"o":23915.5,"h":23919.5,"l":23910.5,"c":23916,"v":31.283}
{"ts":1660295040000,"o":23916,"h":23920,"l":23913,"c":23919.5,"v":6.81}
{"ts":1660295100000,"o":23919.5,"h":23920,"l":23907.5,"c":23908,"v":54.102}
{"ts":1660295160000,"o":23908,"h":23908,"l":23900,"c":23900.5,"v":33.365}
{"ts":1660295220000,"o":23900.5,"h":23900.5,"l":23883.5,"c":23895.5,"v":90.8}
{"ts":1660295280000,"o":23895.5,"h":23904,"l":23895,"c":23899,"v":48.78}
{"ts":1660295340000,"o":23899,"h":23916,"l":23897.5,"c":23916,"v":66.336}
{"ts":1660295400000,"o":23916,"h":23918,"l":23910,"c":23913,"v":28.256}
{"ts":1660295460000,"o":23913,"h":23917,"l":23912.5,"c":23916.5,"v":167.84}
{"ts":1660295520000,"o":23916.5,"h":23930,"l":23916,"c":23930,"v":73.069}
{"ts":1660295580000,"o":23930,"h":23936,"l":23929.5,"c":23936,"v":50.176}
{"ts":1660295640000,"o":23936,"h":23936,"l":23930,"c":23935,"v":21.028}
{"ts":1660295700000,"o":23935,"h":23935,"l":23933.5,"c":23934,"v":34.164}
{"ts":1660295760000,"o":23934,"h":23936,"l":23917,"c":23936,"v":103.608}
{"ts":1660295820000,"o":23936,"h":23940,"l":23930,"c":23938.5,"v":53.042}
{"ts":1660295880000,"o":23938.5,"h":23940,"l":23938,"c":23940,"v":50.749}
{"ts":1660295940000,"o":23940,"h":23950,"l":23939.5,"c":23949.5,"v":38.308}
{"ts":1660296000000,"o":23949.5,"h":23957,"l":23949.5,"c":23957,"v":53.544}
{"ts":1660296060000,"o":23957,"h":23958,"l":23951,"c":23955,"v":36.806}
{"ts":1660296120000,"o":23955,"h":23978,"l":23954.5,"c":23976,"v":293.213}
{"ts":1660296180000,"o":23976,"h":23983,"l":23970,"c":23982.5,"v":112.144}
{"ts":1660296240000,"o":23982.5,"h":23988,"l":23982.5,"c":23987.5,"v":47.406}
{"ts":1660296300000,"o":23987.5,"h":24012.5,"l":23987.5,"c":24000.5,"v":248.963}
{"ts":1660296360000,"o":24000.5,"h":24019,"l":24000,"c":24015.5,"v":165.268}
{"ts":1660296420000,"o":24015.5,"h":24044.5,"l":24011,"c":24044.5,"v":249.066}
{"ts":1660296480000,"o":24044.5,"h":24044.5,"l":24026,"c":24026,"v":141.624}
{"ts":1660296540000,"o":24026,"h":24026.5,"l":24010.5,"c":24019.5,"v":127.606}
{"ts":1660296600000,"o":24019.5,"h":24025,"l":24015,"c":24015,"v":58.65}
{"ts":1660296660000,"o":24015,"h":24020,"l":24015,"c":24020,"v":28.914}
{"ts":1660296720000,"o":24020,"h":24020,"l":23993,"c":23998,"v":97.591}
{"ts":1660296780000,"o":23998,"h":24013.5,"l":23997.5,"c":24013.5,"v":51.504}
{"ts":1660296840000,"o":24013.5,"h":24013.5,"l":24006.5,"c":24009.5,"v":20.663}
{"ts":1660296900000,"o":24009.5,"h":24010,"l":24002.5,"c":24007.5,"v":29.669}
{"ts":1660296960000,"o":24007.5,"h":24008,"l":24001,"c":24004.5,"v":34.054}
{"ts":1660297020000,"o":24004.5,"h":24005,"l":23998,"c":23998,"v":18.987}
{"ts":1660297080000,"o":23998,"h":24008.5,"l":23996.5,"c":24008.5,"v":24.516}
{"ts":1660297140000,"o":24008.5,"h":24030,"l":24008,"c":24029.5,"v":46.523}
{"ts":1660297200000,"o":24029.5,"h":24030,"l":24023,"c":24023,"v":69.722}
{"ts":1660297260000,"o":24023,"h":24025.5,"l":24020.5,"c":24020.5,"v":34.441}
{"ts":1660297320000,"o":24020.5,"h":24021,"l":24011,"c":24014,"v":25.866}
{"ts":1660297380000,"o":24014,"h":24014,"l":24000,"c":24000.5,"v":35.154}
{"ts":1660297440000,"o":24000.5,"h":24000.5,"l":23992,"c":23992,"v":58.9}
{"ts":1660297500000,"o":23992,"h":23992.5,"l":23972,"c":23972,"v":180.933}
{"ts":1660297560000,"o":23972,"h":23972.5,"l":23962.5,"c":23962.5,"v":99.794}
{"ts":1660297620000,"o":23962.5,"h":23970,"l":23954,"c":23970,"v":101.83}
{"ts":1660297680000,"o":23970,"h":23975,"l":23969.5,"c":23975,"v":32.824}
{"ts":1660297740000,"o":23975,"h":24018,"l":23974.5,"c":24014.5,"v":146.944}
{"ts":1660297800000,"o":24014.5,"h":24079,"l":24008.5,"c":24074,"v":563.38}
{"ts":1660297860000,"o":24074,"h":24129.5,"l":24051.5,"c":24106,"v":795.073}
{"ts":1660297920000,"o":24106,"h":24106.5,"l":24076.5,"c":24076.5,"v":295.402}
{"ts":1660297980000,"o":24076.5,"h":24095,"l":24062.5,"c":24091.5,"v":381.68}
{"ts":1660298040000,"o":24091.5,"h":24113.5,"l":24079.5,"c":24106.5,"v":229.989}
{"ts":1660298100000,"o":24106.5,"h":24121,"l":24104,"c":24104,"v":146.121}
{"ts":1660298160000,"o":24104,"h":24104.5,"l":24087,"c":24090,"v":81.617}
{"ts":1660298220000,"o":24090,"h":24090,"l":24000,"c":24007.5,"v":444.334}
{"ts":1660298280000,"o":24007.5,"h":24014,"l":23946.5,"c":23983.5,"v":575.979}
{"ts":1660298340000,"o":23983.5,"h":23987.5,"l":23970,"c":23970.5,"v":239.995}
{"ts":1660298400000,"o":23970.5,"h":23979,"l":23950,"c":23955.5,"v":161.569}
{"ts":1660298460000,"o":23955.5,"h":23979,"l":23955,"c":23965.5,"v":167.598}
{"ts":1660298520000,"o":23965.5,"h":23979.5,"l":23949.5,"c":23950,"v":196.084}
{"ts":1660298580000,"o":23950,"h":23950,"l":23930,"c":23941,"v":246.165}
{"ts":1660298640000,"o":23941,"h":23941.5,"l":23900,"c":23922,"v":427.804}
{"ts":1660298700000,"o":23922,"h":23931,"l":23915,"c":23922,"v":140.233}
{"ts":1660298760000,"o":23922,"h":23922,"l":23911,"c":23919.5,"v":103.04}
{"ts":1660298820000,"o":23919.5,"h":23933.5,"l":23919.5,"c":23928,"v":115.037}
{"ts":1660298880000,"o":23928,"h":23932,"l":23923,"c":23928,"v":32.98}
{"ts":1660298940000,"o":23928,"h":23928,"l":23927.5,"c":23927.5,"v":7.463}
{"ts":1660299000000,"o":23927.5,"h":23928,"l":23869,"c":23877.5,"v":364.064}
{"ts":1660299060000,"o":23877.5,"h":23900,"l":23866.5,"c":23876.5,"v":197.122}
{"ts":1660299120000,"o":23876.5,"h":23888,"l":23867.5,"c":23888,"v":113.163}
{"ts":1660299180000,"o":23888,"h":23900,"l":23887.5,"c":23900,"v":86.732}
{"ts":1660299240000,"o":23900,"h":23906,"l":23890,"c":23905.5,"v":59.001}
{"ts":1660299300000,"o":23905.5,"h":23906,"l":23887.5,"c":23887.5,"v":63.627}
{"ts":1660299360000,"o":23887.5,"h":23894.5,"l":23875.5,"c":23891,"v":86.795}
{"ts":1660299420000,"o":23891,"h":23898,"l":23877.5,"c":23877.5,"v":67.745}
{"ts":1660299480000,"o":23877.5,"h":23884.5,"l":23877.5,"c":23878,"v":40.528}
{"ts":1660299540000,"o":23878,"h":23881,"l":23874.5,"c":23880,"v":79.141}
{"ts":1660299600000,"o":23880,"h":23881.5,"l":23850.5,"c":23850.5,"v":429.578}
{"ts":1660299660000,"o":23850.5,"h":23863.5,"l":23850.5,"c":23858.5,"v":78.702}
{"ts":1660299720000,"o":23858.5,"h":23869,"l":23858.5,"c":23868.5,"v":89.85}
{"ts":1660299780000,"o":23868.5,"h":23876,"l":23868.5,"c":23876,"v":77.29}
{"ts":1660299840000,"o":23876,"h":23876,"l":23857.5,"c":23874,"v":61.866}
{"ts":1660299900000,"o":23874,"h":23874.5,"l":23867,"c":23867,"v":22.776}
{"ts":1660299960000,"o":23867,"h":23867.5,"l":23841.5,"c":23859,"v":244.561}
{"ts":1660300020000,"o":23859,"h":23893,"l":23853,"c":23883.5,"v":208.92}
{"ts":1660300080000,"o":23883.5,"h":23883.5,"l":23827,"c":23836.5,"v":266.263}
{"ts":1660300140000,"o":23836.5,"h":23855,"l":23836,"c":23855,"v":94.25}
{"ts":1660300200000,"o":23855,"h":23864.5,"l":23847.5,"c":23864.5,"v":90.35}
{"ts":1660300260000,"o":23864.5,"h":23868,"l":23861.5,"c":23867,"v":113.573}
{"ts":1660300320000,"o":23867,"h":23869,"l":23866.5,"c":23869,"v":37.716}
{"ts":1660300380000,"o":23869,"h":23881.5,"l":23868.5,"c":23881.5,"v":83.002}
{"ts":1660300440000,"o":23881.5,"h":23884,"l":23881,"c":23883,"v":131.687}
{"ts":1660300500000,"o":23883,"h":23883.5,"l":23861.5,"c":23879,"v":103.589}
{"ts":1660300560000,"o":23879,"h":23879,"l":23855,"c":23855.5,"v":44.222}
{"ts":1660300620000,"o":23855.5,"h":23861.5,"l":23845,"c":23861.5,"v":70.808}
{"ts":1660300680000,"o":23861.5,"h":23867.5,"l":23861,"c":23861.5,"v":22.868}
{"ts":1660300740000,"o":23861.5,"h":23861.5,"l":23845,"c":23845,"v":41.52}
{"ts":1660300800000,"o":23845,"h":23845.5,"l":23845,"c":23845.5,"v":26.511}
{"ts":1660300860000,"o":23845.5,"h":23845.5,"l":23821,"c":23828.5,"v":224.671}
{"ts":1660300920000,"o":23828.5,"h":23854.5,"l":23825,"c":23852.5,"v":147.199}
{"ts":1660300980000,"o":23852.5,"h":23860,"l":23836,"c":23836.5,"v":56.336}
{"ts":1660301040000,"o":23836.5,"h":23845.5,"l":23836,"c":23836.5,"v":33.109}
{"ts":1660301100000,"o":23836.5,"h":23856,"l":23836,"c":23856,"v":78.664}
{"ts":1660301160000,"o":23856,"h":23856,"l":23841,"c":23841.5,"v":18.694}
{"ts":1660301220000,"o":23841.5,"h":23841.5,"l":23832,"c":23832.5,"v":67.248}
{"ts":1660301280000,"o":23832.5,"h":23832.5,"l":23811.5,"c":23818,"v":237.357}
{"ts":1660301340000,"o":23818,"h":23823.5,"l":23816,"c":23819,"v":77.723}
{"ts":1660301400000,"o":23819,"h":23828,"l":23804,"c":23809.5,"v":169.778}
{"ts":1660301460000,"o":23809.5,"h":23815,"l":23801,"c":23801,"v":102.405}
{"ts":1660301520000,"o":23801,"h":23801.5,"l":23768.5,"c":23792,"v":893.897}
{"ts":1660301580000,"o":23792,"h":23804,"l":23760,"c":23779.5,"v":331.877}
{"ts":1660301640000,"o":23779.5,"h":23824,"l":23779.5,"c":23813.5,"v":180.787}
{"ts":1660301700000,"o":23813.5,"h":23816,"l":23795.5,"c":23796,"v":88.474}
{"ts":1660301760000,"o":23796,"h":23796,"l":23782,"c":23782,"v":51.177}
{"ts":1660301820000,"o":23782,"h":23782.5,"l":23761,"c":23770,"v":322.822}
{"ts":1660301880000,"o":23770,"h":23787,"l":23683.5,"c":23748,"v":1771.276}
{"ts":1660301940000,"o":23748,"h":23753,"l":23724.5,"c":23741,"v":373.984}
{"ts":1660302000000,"o":23741,"h":23754.5,"l":23727.5,"c":23754.5,"v":310.909}
{"ts":1660302060000,"o":23754.5,"h":23775,"l":23754,"c":23769.5,"v":330.179}
{"ts":1660302120000,"o":23769.5,"h":23769.5,"l":23739,"c":23743.5,"v":146.977}
{"ts":1660302180000,"o":23743.5,"h":23767,"l":23743.5,"c":23767,"v":118.435}
{"ts":1660302240000,"o":23767,"h":23775,"l":23753.5,"c":23760,"v":62.659}
{"ts":1660302300000,"o":23760,"h":23769,"l":23748.5,"c":23768.5,"v":134.367}
{"ts":1660302360000,"o":23768.5,"h":23783,"l":23768.5,"c":23782.5,"v":136.012}
{"ts":1660302420000,"o":23782.5,"h":23785.5,"l":23772,"c":23772.5,"v":125.48}
{"ts":1660302480000,"o":23772.5,"h":23772.5,"l":23758.5,"c":23763,"v":76.295}
{"ts":1660302540000,"o":23763,"h":23775,"l":23762.5,"c":23774.5,"v":59.297}
{"ts":1660302600000,"o":23774.5,"h":23780,"l":23754,"c":23763,"v":108.693}
{"ts":1660302660000,"o":23763,"h":23783,"l":23763,"c":23782.5,"v":65.939}
{"ts":1660302720000,"o":23782.5,"h":23786.5,"l":23782,"c":23782.5,"v":113.393}
{"ts":1660302780000,"o":23782.5,"h":23796.5,"l":23782,"c":23792.5,"v":173.744}
{"ts":1660302840000,"o":23792.5,"h":23792.5,"l":23778,"c":23786.5,"v":57.999}
{"ts":1660302900000,"o":23786.5,"h":23787,"l":23784.5,"c":23785,"v":65.46}
{"ts":1660302960000,"o":23785,"h":23785,"l":23776,"c":23780,"v":79.05}
{"ts":1660303020000,"o":23780,"h":23803.5,"l":23779.5,"c":23788.5,"v":187.291}
{"ts":1660303080000,"o":23788.5,"h":23788.5,"l":23771.5,"c":23771.5,"v":78.673}
{"ts":1660303140000,"o":23771.5,"h":23780,"l":23752.5,"c":23756,"v":123.449}
{"ts":1660303200000,"o":23756,"h":23756.5,"l":23736.5,"c":23749.5,"v":157.45}
{"ts":1660303260000,"o":23749.5,"h":23750,"l":23721,"c":23724.5,"v":221.946}
{"ts":1660303320000,"o":23724.5,"h":23752.5,"l":23724.5,"c":23744,"v":312.493}
{"ts":1660303380000,"o":23744,"h":23744,"l":23735,"c":23735,"v":69.109}
{"ts":1660303440000,"o":23735,"h":23752.5,"l":23735,"c":23752.5,"v":43.62}
{"ts":1660303500000,"o":23752.5,"h":23755,"l":23750,"c":23755,"v":42.315}
{"ts":1660303560000,"o":23755,"h":23768,"l":23754.5,"c":23764,"v":84.289}
{"ts":1660303620000,"o":23764,"h":23764.5,"l":23733,"c":23743,"v":96.165}
{"ts":1660303680000,"o":23743,"h":23743,"l":23702,"c":23732.5,"v":268.864}
{"ts":1660303740000,"o":23732.5,"h":23734,"l":23722.5,"c":23722.5,"v":112.231}
{"ts":1660303800000,"o":23722.5,"h":23723,"l":23705.5,"c":23708.5,"v":104.226}
{"ts":1660303860000,"o":23708.5,"h":23709.5,"l":23660,"c":23678.5,"v":1020.972}
{"ts":1660303920000,"o":23678.5,"h":23678.5,"l":23632.5,"c":23662.5,"v":530.701}
{"ts":1660303980000,"o":23662.5,"h":23666.5,"l":23620,"c":23622.5,"v":412.123}
{"ts":1660304040000,"o":23622.5,"h":23647.5,"l":23622,"c":23630,"v":269.103}
{"ts":1660304100000,"o":23630,"h":23660,"l":23630,"c":23660,"v":144.183}
{"ts":1660304160000,"o":23660,"h":23660,"l":23630.5,"c":23635,"v":189.69}
{"ts":1660304220000,"o":23635,"h":23635.5,"l":23634.5,"c":23635.5,"v":62.73}
{"ts":1660304280000,"o":23635.5,"h":23635.5,"l":23592,"c":23606.5,"v":581.265}
{"ts":1660304340000,"o":23606.5,"h":23660,"l":23557,"c":23649.5,"v":895.383}
{"ts":1660304400000,"o":23649.5,"h":23655.5,"l":23643,"c":23648,"v":189.57}
{"ts":1660304460000,"o":23648,"h":23648.5,"l":23620,"c":23644,"v":143.092}
{"ts":1660304520000,"o":23644,"h":23658,"l":23640,"c":23658,"v":101.872}
{"ts":1660304580000,"o":23658,"h":23674,"l":23657.5,"c":23671.5,"v":151.508}
{"ts":1660304640000,"o":23671.5,"h":23674,"l":23666.5,"c":23674,"v":121.878}
{"ts":1660304700000,"o":23674,"h":23685,"l":23661,"c":23682,"v":146.492}
{"ts":1660304760000,"o":23682,"h":23697.5,"l":23678.5,"c":23684.5,"v":176.815}
{"ts":1660304820000,"o":23684.5,"h":23696.5,"l":23684,"c":23693,"v":122.553}
{"ts":1660304880000,"o":23693,"h":23693.5,"l":23653.5,"c":23674.5,"v":136.166}
{"ts":1660304940000,"o":23674.5,"h":23687.5,"l":23664,"c":23674,"v":54.138}
{"ts":1660305000000,"o":23674,"h":23675.5,"l":23649,"c":23649,"v":63.901}
{"ts":1660305060000,"o":23649,"h":23659.5,"l":23649,"c":23659,"v":105.151}
{"ts":1660305120000,"o":23659,"h":23660.5,"l":23650,"c":23654,"v":59.876}
{"ts":1660305180000,"o":23654,"h":23654,"l":23651.5,"c":23652,"v":90.671}
{"ts":1660305240000,"o":23652,"h":23658,"l":23643,"c":23652.5,"v":92.702}
{"ts":1660305300000,"o":23652.5,"h":23658,"l":23646.5,"c":23646.5,"v":58.261}
{"ts":1660305360000,"o":23646.5,"h":23673,"l":23646.5,"c":23673,"v":90.776}
{"ts":1660305420000,"o":23673,"h":23688.5,"l":23670,"c":23682.5,"v":126.712}
{"ts":1660305480000,"o":23682.5,"h":23686.5,"l":23682,"c":23686.5,"v":44.916}
{"ts":1660305540000,"o":23686.5,"h":23686.5,"l":23663,"c":23663,"v":68.013}
{"ts":1660305600000,"o":23663,"h":23668,"l":23663,"c":23663.5,"v":48.449}
{"ts":1660305660000,"o":23663.5,"h":23675,"l":23652.5,"c":23660,"v":100.237}
{"ts":1660305720000,"o":23660,"h":23672,"l":23656,"c":23660,"v":96.931}
{"ts":1660305780000,"o":23660,"h":23660.5,"l":23646.5,"c":23646.5,"v":48.641}
{"ts":1660305840000,"o":23646.5,"h":23652.5,"l":23640.5,"c":23652.5,"v":70.678}
{"ts":1660305900000,"o":23652.5,"h":23655,"l":23649.5,"c":23650,"v":45.314}
{"ts":1660305960000,"o":23650,"h":23653.5,"l":23645,"c":23653.5,"v":31.76}
{"ts":1660306020000,"o":23653.5,"h":23689,"l":23653,"c":23688.5,"v":128.254}
{"ts":1660306080000,"o":23688.5,"h":23710,"l":23688.5,"c":23697.5,"v":296.692}
{"ts":1660306140000,"o":23697.5,"h":23713,"l":23697,"c":23713,"v":108.938}
{"ts":1660306200000,"o":23713,"h":23729.5,"l":23712.5,"c":23716.5,"v":178.3}
{"ts":1660306260000,"o":23716.5,"h":23717,"l":23701,"c":23701.5,"v":66.635}
{"ts":1660306320000,"o":23701.5,"h":23701.5,"l":23687.5,"c":23696,"v":89.844}
{"ts":1660306380000,"o":23696,"h":23720,"l":23695.5,"c":23705.5,"v":187.39}
{"ts":1660306440000,"o":23705.5,"h":23705.5,"l":23701,"c":23705,"v":44.929}
{"ts":1660306500000,"o":23705,"h":23712,"l":23692.5,"c":23693,"v":76.456}
{"ts":1660306560000,"o":23693,"h":23697.5,"l":23685.5,"c":23694,"v":134.64}
{"ts":1660306620000,"o":23694,"h":23718,"l":23694,"c":23718,"v":55.572}
{"ts":1660306680000,"o":23718,"h":23732,"l":23710.5,"c":23732,"v":96.594}
{"ts":1660306740000,"o":23732,"h":23744.5,"l":23725.5,"c":23744.5,"v":97.453}
{"ts":1660306800000,"o":23744.5,"h":23744.5,"l":23730,"c":23736.5,"v":120.005}
{"ts":1660306860000,"o":23736.5,"h":23741.5,"l":23736,"c":23739.5,"v":52.795}
{"ts":1660306920000,"o":23739.5,"h":23771.5,"l":23739.5,"c":23764,"v":285.975}
{"ts":1660306980000,"o":23764,"h":23765,"l":23747,"c":23758,"v":173.053}
{"ts":1660307040000,"o":23758,"h":23768,"l":23742,"c":23742,"v":168.597}
{"ts":1660307100000,"o":23742,"h":23755.5,"l":23742,"c":23748.5,"v":122.574}
{"ts":1660307160000,"o":23748.5,"h":23760.5,"l":23746.5,"c":23752.5,"v":58.614}
{"ts":1660307220000,"o":23752.5,"h":23759,"l":23752,"c":23759,"v":68.024}
{"ts":1660307280000,"o":23759,"h":23760,"l":23758.5,"c":23760,"v":42.798}
{"ts":1660307340000,"o":23760,"h":23760,"l":23733.5,"c":23738.5,"v":104.01}
{"ts":1660307400000,"o":23738.5,"h":23758.5,"l":23727,"c":23758.5,"v":154.94}
{"ts":1660307460000,"o":23758.5,"h":23758.5,"l":23750,"c":23757.5,"v":55.871}
{"ts":1660307520000,"o":23757.5,"h":23757.5,"l":23738,"c":23756,"v":62.943}
{"ts":1660307580000,"o":23756,"h":23765,"l":23755.5,"c":23765,"v":57.983}
{"ts":1660307640000,"o":23765,"h":23770,"l":23760,"c":23765.5,"v":46.717}
{"ts":1660307700000,"o":23765.5,"h":23783,"l":23765,"c":23776,"v":164.575}
{"ts":1660307760000,"o":23776,"h":23795,"l":23775.5,"c":23790,"v":273.596}
{"ts":1660307820000,"o":23790,"h":23790,"l":23768.5,"c":23770,"v":82.653}
{"ts":1660307880000,"o":23770,"h":23770,"l":23769.5,"c":23770,"v":26.375}
{"ts":1660307940000,"o":23770,"h":23790,"l":23769.5,"c":23782.5,"v":102.706}
{"ts":1660308000000,"o":23782.5,"h":23783,"l":23775,"c":23775.5,"v":49.487}
{"ts":1660308060000,"o":23775.5,"h":23779,"l":23769.5,"c":23772.5,"v":69.362}
{"ts":1660308120000,"o":23772.5,"h":23783,"l":23772,"c":23780.5,"v":200.553}
{"ts":1660308180000,"o":23780.5,"h":23784,"l":23764.5,"c":23765,"v":63.461}
{"ts":1660308240000,"o":23765,"h":23765,"l":23749,"c":23759.5,"v":74.541}
{"ts":1660308300000,"o":23759.5,"h":23759.5,"l":23730,"c":23731,"v":133.998}
{"ts":1660308360000,"o":23731,"h":23763.5,"l":23731,"c":23754.5,"v":125.046}
{"ts":1660308420000,"o":23754.5,"h":23762.5,"l":23745.5,"c":23745.5,"v":37.428}
{"ts":1660308480000,"o":23745.5,"h":23776.5,"l":23745.5,"c":23771.5,"v":61.814}
{"ts":1660308540000,"o":23771.5,"h":23774.5,"l":23761,"c":23772.5,"v":53.042}
{"ts":1660308600000,"o":23772.5,"h":23772.5,"l":23761,"c":23764.5,"v":49.89}
{"ts":1660308660000,"o":23764.5,"h":23764.5,"l":23760.5,"c":23760.5,"v":22.072}
{"ts":1660308720000,"o":23760.5,"h":23760.5,"l":23740,"c":23753.5,"v":50.731}
{"ts":1660308780000,"o":23753.5,"h":23766,"l":23753.5,"c":23765.5,"v":37.076}
{"ts":1660308840000,"o":23765.5,"h":23768.5,"l":23765.5,"c":23768.5,"v":24.705}
{"ts":1660308900000,"o":23768.5,"h":23779,"l":23768.5,"c":23768.5,"v":33.735}
{"ts":1660308960000,"o":23768.5,"h":23768.5,"l":23750,"c":23756.5,"v":76.97}
{"ts":1660309020000,"o":23756.5,"h":23760,"l":23754.5,"c":23755,"v":25.13}
{"ts":1660309080000,"o":23755,"h":23761.5,"l":23754.5,"c":23761,"v":67.201}
{"ts":1660309140000,"o":23761,"h":23774,"l":23761,"c":23773.5,"v":173.2}
{"ts":1660309200000,"o":23773.5,"h":23792.5,"l":23773,"c":23792.5,"v":111.208}
{"ts":1660309260000,"o":23792.5,"h":23810,"l":23792,"c":23794.5,"v":330.769}
{"ts":1660309320000,"o":23794.5,"h":23795,"l":23781.5,"c":23791.5,"v":81.143}
{"ts":1660309380000,"o":23791.5,"h":23825,"l":23791.5,"c":23802,"v":251.309}
{"ts":1660309440000,"o":23802,"h":23802,"l":23788.5,"c":23796.5,"v":62.505}
{"ts":1660309500000,"o":23796.5,"h":23819.5,"l":23796,"c":23819,"v":107.562}
{"ts":1660309560000,"o":23819,"h":23838.5,"l":23813.5,"c":23824,"v":172.74}
{"ts":1660309620000,"o":23824,"h":23824.5,"l":23817,"c":23823.5,"v":116.262}
{"ts":1660309680000,"o":23823.5,"h":23829.5,"l":23808,"c":23808,"v":112.608}
{"ts":1660309740000,"o":23808,"h":23808.5,"l":23797.5,"c":23800.5,"v":70.352}
{"ts":1660309800000,"o":23800.5,"h":23801,"l":23777.5,"c":23777.5,"v":87.042}
{"ts":1660309860000,"o":23777.5,"h":23799,"l":23776,"c":23791.5,"v":86.52}
{"ts":1660309920000,"o":23791.5,"h":23800,"l":23791.5,"c":23798,"v":49.341}
{"ts":1660309980000,"o":23798,"h":23815.5,"l":23797.5,"c":23815,"v":64.438}
{"ts":1660310040000,"o":23815,"h":23822,"l":23804.5,"c":23812.5,"v":78.307}
{"ts":1660310100000,"o":23812.5,"h":23813,"l":23789.5,"c":23794,"v":63.671}
{"ts":1660310160000,"o":23794,"h":23810,"l":23794,"c":23803,"v":81.667}
{"ts":1660310220000,"o":23803,"h":23803.5,"l":23794,"c":23800,"v":60.09}
{"ts":1660310280000,"o":23800,"h":23814,"l":23800,"c":23806,"v":29.7}
{"ts":1660310340000,"o":23806,"h":23816.5,"l":23801.5,"c":23806.5,"v":126.834}
{"ts":1660310400000,"o":23806.5,"h":23813.5,"l":23792.5,"c":23792.5,"v":91.732}
{"ts":1660310460000,"o":23792.5,"h":23805,"l":23792.5,"c":23805,"v":38.811}
{"ts":1660310520000,"o":23805,"h":23805,"l":23794.5,"c":23794.5,"v":25.518}
{"ts":1660310580000,"o":23794.5,"h":23795,"l":23782.5,"c":23786,"v":33.077}
{"ts":1660310640000,"o":23786,"h":23786.5,"l":23786,"c":23786,"v":17.507}
{"ts":1660310700000,"o":23786,"h":23800,"l":23786,"c":23799.5,"v":41.282}
{"ts":1660310760000,"o":23799.5,"h":23817,"l":23799.5,"c":23817,"v":98.574}
{"ts":1660310820000,"o":23817,"h":23830,"l":23809,"c":23810.5,"v":88.894}
{"ts":1660310880000,"o":23810.5,"h":23819,"l":23794.5,"c":23794.5,"v":40.913}
{"ts":1660310940000,"o":23794.5,"h":23810,"l":23787.5,"c":23788,"v":41.234}
{"ts":1660311000000,"o":23788,"h":23827.5,"l":23754,"c":23810.5,"v":225.8}
{"ts":1660311060000,"o":23810.5,"h":23823.5,"l":23766,"c":23780.5,"v":160.787}
{"ts":1660311120000,"o":23780.5,"h":23793,"l":23749,"c":23759,"v":146.983}
{"ts":1660311180000,"o":23759,"h":23785,"l":23757.5,"c":23770,"v":146.79}
{"ts":1660311240000,"o":23770,"h":23773.5,"l":23750,"c":23766,"v":152.623}
{"ts":1660311300000,"o":23766,"h":23788,"l":23714,"c":23720.5,"v":317.137}
{"ts":1660311360000,"o":23720.5,"h":23763,"l":23714,"c":23757.5,"v":279.05}
{"ts":1660311420000,"o":23757.5,"h":23779.5,"l":23749,"c":23761.5,"v":175.945}
{"ts":1660311480000,"o":23761.5,"h":23766.5,"l":23740,"c":23752,"v":43.756}
{"ts":1660311540000,"o":23752,"h":23763.5,"l":23750,"c":23761,"v":53.022}
{"ts":1660311600000,"o":23761,"h":23849.5,"l":23761,"c":23844,"v":447.359}
{"ts":1660311660000,"o":23844,"h":23880,"l":23832,"c":23840,"v":719.927}
{"ts":1660311720000,"o":23840,"h":23840.5,"l":23813.5,"c":23828.5,"v":218.244}
{"ts":1660311780000,"o":23828.5,"h":23829,"l":23812.5,"c":23824.5,"v":125.154}
{"ts":1660311840000,"o":23824.5,"h":23834,"l":23810,"c":23833.5,"v":68.318}
{"ts":1660311900000,"o":23833.5,"h":23848,"l":23807,"c":23817.5,"v":155.956}
{"ts":1660311960000,"o":23817.5,"h":23834.5,"l":23810.5,"c":23820,"v":63.298}
{"ts":1660312020000,"o":23820,"h":23828,"l":23798,"c":23809.5,"v":76.724}
{"ts":1660312080000,"o":23809.5,"h":23815,"l":23780,"c":23780,"v":165.844}
{"ts":1660312140000,"o":23780,"h":23782.5,"l":23759.5,"c":23772.5,"v":210.554}
{"ts":1660312200000,"o":23772.5,"h":23809.5,"l":23752.5,"c":23803,"v":165.541}
{"ts":1660312260000,"o":23803,"h":23831,"l":23803,"c":23816.5,"v":182.034}
{"ts":1660312320000,"o":23816.5,"h":23824,"l":23813.5,"c":23824,"v":74.576}
{"ts":1660312380000,"o":23824,"h":23830,"l":23801,"c":23805.5,"v":82.154}
{"ts":1660312440000,"o":23805.5,"h":23805.5,"l":23779.5,"c":23785,"v":52.692}
{"ts":1660312500000,"o":23785,"h":23794,"l":23773.5,"c":23786,"v":60.06}
{"ts":1660312560000,"o":23786,"h":23792.5,"l":23770,"c":23770,"v":75.152}
{"ts":1660312620000,"o":23770,"h":23786,"l":23758,"c":23777,"v":48.591}
{"ts":1660312680000,"o":23777,"h":23810.5,"l":23777,"c":23794.5,"v":192.499}
{"ts":1660312740000,"o":23794.5,"h":23816.5,"l":23794.5,"c":23810.5,"v":153.327}
{"ts":1660312800000,"o":23810.5,"h":23812.5,"l":23690,"c":23730.5,"v":1382.699}
{"ts":1660312860000,"o":23730.5,"h":23775,"l":23718.5,"c":23759,"v":266.525}
{"ts":1660312920000,"o":23759,"h":23781.5,"l":23735.5,"c":23777,"v":167.603}
{"ts":1660312980000,"o":23777,"h":23792.5,"l":23775.5,"c":23782.5,"v":211.661}
{"ts":1660313040000,"o":23782.5,"h":23800,"l":23774.5,"c":23774.5,"v":176.299}
{"ts":1660313100000,"o":23774.5,"h":23788.5,"l":23741.5,"c":23745.5,"v":232.5}
{"ts":1660313160000,"o":23745.5,"h":23754.5,"l":23727,"c":23727.5,"v":95.118}
{"ts":1660313220000,"o":23727.5,"h":23760,"l":23727,"c":23760,"v":68.601}
{"ts":1660313280000,"o":23760,"h":23790,"l":23759.5,"c":23785.5,"v":117.967}
{"ts":1660313340000,"o":23785.5,"h":23810,"l":23785,"c":23787,"v":291.82}
{"ts":1660313400000,"o":23787,"h":23827,"l":23787,"c":23816.5,"v":224.102}
{"ts":1660313460000,"o":23816.5,"h":23816.5,"l":23798,"c":23809.5,"v":144.139}
{"ts":1660313520000,"o":23809.5,"h":23813.5,"l":23800.5,"c":23813.5,"v":79.534}
{"ts":1660313580000,"o":23813.5,"h":23823,"l":23806.5,"c":23807.5,"v":67.472}
{"ts":1660313640000,"o":23807.5,"h":23808,"l":23786.5,"c":23795.5,"v":94.863}
{"ts":1660313700000,"o":23795.5,"h":23812,"l":23789,"c":23795.5,"v":81.738}
{"ts":1660313760000,"o":23795.5,"h":23801,"l":23788,"c":23791,"v":38.242}
{"ts":1660313820000,"o":23791,"h":23815,"l":23790.5,"c":23810.5,"v":64.358}
{"ts":1660313880000,"o":23810.5,"h":23825,"l":23810.5,"c":23823.5,"v":52.579}
{"ts":1660313940000,"o":23823.5,"h":23853.5,"l":23823.5,"c":23846,"v":415.227}
{"ts":1660314000000,"o":23846,"h":23850,"l":23822,"c":23835.5,"v":126.564}
{"ts":1660314060000,"o":23835.5,"h":23845.5,"l":23835,"c":23841.5,"v":41.55}
{"ts":1660314120000,"o":23841.5,"h":23853,"l":23841.5,"c":23853,"v":129.023}
{"ts":1660314180000,"o":23853,"h":23862,"l":23839.5,"c":23841.5,"v":277.249}
{"ts":1660314240000,"o":23841.5,"h":23849,"l":23831.5,"c":23831.5,"v":55.343}
{"ts":1660314300000,"o":23831.5,"h":23832,"l":23808,"c":23817,"v":94.394}
{"ts":1660314360000,"o":23817,"h":23817,"l":23800,"c":23816,"v":73.321}
{"ts":1660314420000,"o":23816,"h":23837,"l":23815.5,"c":23823.5,"v":58.364}
{"ts":1660314480000,"o":23823.5,"h":23824,"l":23800,"c":23811.5,"v":61.17}
{"ts":1660314540000,"o":23811.5,"h":23824.5,"l":23811,"c":23820,"v":32.811}
{"ts":1660314600000,"o":23820,"h":23822.5,"l":23802,"c":23812.5,"v":78.8}
{"ts":1660314660000,"o":23812.5,"h":23839.5,"l":23812.5,"c":23839.5,"v":80.792}
{"ts":1660314720000,"o":23839.5,"h":23850,"l":23839,"c":23846,"v":45.361}
{"ts":1660314780000,"o":23846,"h":23850,"l":23829.5,"c":23850,"v":57.134}
{"ts":1660314840000,"o":23850,"h":23850,"l":23828.5,"c":23829,"v":54.06}
{"ts":1660314900000,"o":23829,"h":23839,"l":23828.5,"c":23838.5,"v":21.518}
{"ts":1660314960000,"o":23838.5,"h":23847.5,"l":23811.5,"c":23821.5,"v":47.887}
{"ts":1660315020000,"o":23821.5,"h":23840,"l":23821.5,"c":23828.5,"v":45.224}
{"ts":1660315080000,"o":23828.5,"h":23828.5,"l":23806.5,"c":23806.5,"v":54.117}
{"ts":1660315140000,"o":23806.5,"h":23816,"l":23799,"c":23809.5,"v":242.683}
{"ts":1660315200000,"o":23809.5,"h":23810,"l":23790,"c":23790,"v":71.787}
{"ts":1660315260000,"o":23790,"h":23792.5,"l":23784.5,"c":23785,"v":102.477}
{"ts":1660315320000,"o":23785,"h":23797.5,"l":23785,"c":23793,"v":123.42}
{"ts":1660315380000,"o":23793,"h":23793.5,"l":23785,"c":23790,"v":27.234}
{"ts":1660315440000,"o":23790,"h":23814.5,"l":23784.5,"c":23786.5,"v":158.563}
{"ts":1660315500000,"o":23786.5,"h":23794.5,"l":23782.5,"c":23783,"v":31.469}
{"ts":1660315560000,"o":23783,"h":23783,"l":23772,"c":23777,"v":71.256}
{"ts":1660315620000,"o":23777,"h":23777,"l":23761,"c":23765,"v":147.39}
{"ts":1660315680000,"o":23765,"h":23770,"l":23753.5,"c":23755,"v":180.134}
{"ts":1660315740000,"o":23755,"h":23764,"l":23755,"c":23760.5,"v":111.252}
{"ts":1660315800000,"o":23760.5,"h":23775,"l":23760.5,"c":23771,"v":57.029}
{"ts":1660315860000,"o":23771,"h":23790.5,"l":23770.5,"c":23775.5,"v":65.632}
{"ts":1660315920000,"o":23775.5,"h":23785.5,"l":23775,"c":23777.5,"v":47.046}
{"ts":1660315980000,"o":23777.5,"h":23780.5,"l":23777.5,"c":23780,"v":14.75}
{"ts":1660316040000,"o":23780,"h":23788.5,"l":23780,"c":23785,"v":32.774}
{"ts":1660316100000,"o":23785,"h":23788,"l":23780,"c":23785.5,"v":18.22}
{"ts":1660316160000,"o":23785.5,"h":23790,"l":23785.5,"c":23790,"v":41.81}
{"ts":1660316220000,"o":23790,"h":23803.5,"l":23789,"c":23800.5,"v":27.133}
{"ts":1660316280000,"o":23800.5,"h":23810,"l":23800,"c":23807,"v":22.147}
{"ts":1660316340000,"o":23807,"h":23811,"l":23800.5,"c":23800.5,"v":41.721}
{"ts":1660316400000,"o":23800.5,"h":23800.5,"l":23788,"c":23795,"v":23.816}
{"ts":1660316460000,"o":23795,"h":23805.5,"l":23792,"c":23803.5,"v":42.509}
{"ts":1660316520000,"o":23803.5,"h":23835,"l":23797,"c":23835,"v":251.361}
{"ts":1660316580000,"o":23835,"h":23841,"l":23834.5,"c":23835,"v":168.189}
{"ts":1660316640000,"o":23835,"h":23835.5,"l":23823,"c":23829.5,"v":67.253}
{"ts":1660316700000,"o":23829.5,"h":23830,"l":23823,"c":23823.5,"v":25.836}
{"ts":1660316760000,"o":23823.5,"h":23823.5,"l":23796,"c":23796,"v":53.387}
{"ts":1660316820000,"o":23796,"h":23811.5,"l":23796,"c":23811,"v":19.576}
{"ts":1660316880000,"o":23811,"h":23812,"l":23805.5,"c":23812,"v":46.139}
{"ts":1660316940000,"o":23812,"h":23812,"l":23796,"c":23798.5,"v":21.098}
{"ts":1660317000000,"o":23798.5,"h":23809.5,"l":23798,"c":23809.5,"v":15.74}
{"ts":1660317060000,"o":23809.5,"h":23841,"l":23809.5,"c":23841,"v":184.066}
{"ts":1660317120000,"o":23841,"h":23845.5,"l":23840.5,"c":23845.5,"v":72.564}
{"ts":1660317180000,"o":23845.5,"h":23845.5,"l":23836,"c":23836.5,"v":54.467}
{"ts":1660317240000,"o":23836.5,"h":23839.5,"l":23832,"c":23832.5,"v":25.866}
{"ts":1660317300000,"o":23832.5,"h":23853,"l":23832,"c":23851,"v":88.878}
{"ts":1660317360000,"o":23851,"h":23866,"l":23851,"c":23864.5,"v":102.584}
{"ts":1660317420000,"o":23864.5,"h":23877,"l":23864.5,"c":23876.5,"v":161.166}
{"ts":1660317480000,"o":23876.5,"h":23879,"l":23867,"c":23867.5,"v":71.282}
{"ts":1660317540000,"o":23867.5,"h":23867.5,"l":23867,"c":23867,"v":43.507}
{"ts":1660317600000,"o":23867,"h":23885,"l":23867,"c":23874.5,"v":151.362}
{"ts":1660317660000,"o":23874.5,"h":23884.5,"l":23874,"c":23880,"v":59.051}
{"ts":1660317720000,"o":23880,"h":23928.5,"l":23879.5,"c":23902,"v":1000.044}
{"ts":1660317780000,"o":23902,"h":23946.5,"l":23902,"c":23932.5,"v":716.914}
{"ts":1660317840000,"o":23932.5,"h":23943.5,"l":23903.5,"c":23911,"v":271.666}
{"ts":1660317900000,"o":23911,"h":23915.5,"l":23903,"c":23913,"v":95.042}
{"ts":1660317960000,"o":23913,"h":23950,"l":23913,"c":23949.5,"v":189.397}
{"ts":1660318020000,"o":23949.5,"h":23949.5,"l":23937.5,"c":23945.5,"v":149.688}
{"ts":1660318080000,"o":23945.5,"h":23955,"l":23938,"c":23941,"v":135.228}
{"ts":1660318140000,"o":23941,"h":23945.5,"l":23937.5,"c":23938,"v":127.935}
{"ts":1660318200000,"o":23938,"h":23953.5,"l":23924,"c":23953.5,"v":269.013}
{"ts":1660318260000,"o":23953.5,"h":23963.5,"l":23932,"c":23932,"v":230.523}
{"ts":1660318320000,"o":23932,"h":23932,"l":23912,"c":23916.5,"v":103.345}
{"ts":1660318380000,"o":23916.5,"h":23926,"l":23911.5,"c":23912,"v":66.589}
{"ts":1660318440000,"o":23912,"h":23917.5,"l":23911,"c":23915,"v":82.083}
{"ts":1660318500000,"o":23915,"h":23915,"l":23907,"c":23913,"v":203.515}
{"ts":1660318560000,"o":23913,"h":23949,"l":23913,"c":23947,"v":165.185}
{"ts":1660318620000,"o":23947,"h":23975.5,"l":23947,"c":23971.5,"v":282.214}
{"ts":1660318680000,"o":23971.5,"h":23975,"l":23953,"c":23953.5,"v":159.715}
{"ts":1660318740000,"o":23953.5,"h":23975.5,"l":23953.5,"c":23964.5,"v":99.52}
{"ts":1660318800000,"o":23964.5,"h":23970,"l":23958,"c":23958.5,"v":67.54}
{"ts":1660318860000,"o":23958.5,"h":23958.5,"l":23948,"c":23948,"v":70.006}
{"ts":1660318920000,"o":23948,"h":23954,"l":23942.5,"c":23953.5,"v":48.532}
{"ts":1660318980000,"o":23953.5,"h":23954,"l":23940,"c":23940,"v":78.343}
{"ts":1660319040000,"o":23940,"h":23947,"l":23939.5,"c":23945,"v":38.18}
{"ts":1660319100000,"o":23945,"h":23955,"l":23941,"c":23954.5,"v":44.446}
{"ts":1660319160000,"o":23954.5,"h":23957.5,"l":23948,"c":23948,"v":37.977}
{"ts":1660319220000,"o":23948,"h":23954.5,"l":23947,"c":23954,"v":44.569}
{"ts":1660319280000,"o":23954,"h":23971,"l":23949,"c":23971,"v":75.215}
{"ts":1660319340000,"o":23971,"h":23972.5,"l":23965,"c":23965.5,"v":54.728}
{"ts":1660319400000,"o":23965.5,"h":23983,"l":23965,"c":23981,"v":97.745}
{"ts":1660319460000,"o":23981,"h":23981,"l":23965,"c":23965.5,"v":53.961}
{"ts":1660319520000,"o":23965.5,"h":23973.5,"l":23962.5,"c":23968,"v":74.501}
{"ts":1660319580000,"o":23968,"h":23970,"l":23968,"c":23969,"v":45.033}
{"ts":1660319640000,"o":23969,"h":23976,"l":23969,"c":23976,"v":66.563}
{"ts":1660319700000,"o":23976,"h":23989,"l":23975.5,"c":23988.5,"v":190.927}
{"ts":1660319760000,"o":23988.5,"h":23989,"l":23981,"c":23981,"v":126.85}
{"ts":1660319820000,"o":23981,"h":23981.5,"l":23971.5,"c":23972,"v":77.899}
{"ts":1660319880000,"o":23972,"h":23972,"l":23953,"c":23962.5,"v":102.532}
{"ts":1660319940000,"o":23962.5,"h":23965,"l":23960.5,"c":23961,"v":43.051}
{"ts":1660320000000,"o":23961,"h":24000,"l":23960.5,"c":23999.5,"v":375.122}
{"ts":1660320060000,"o":23999.5,"h":24020,"l":23976,"c":23976.5,"v":345.29}
{"ts":1660320120000,"o":23976.5,"h":24000,"l":23976,"c":23995,"v":161.524}
{"ts":1660320180000,"o":23995,"h":24010,"l":23992,"c":24010,"v":89.608}
{"ts":1660320240000,"o":24010,"h":24041,"l":24009.5,"c":24037.5,"v":399.497}
{"ts":1660320300000,"o":24037.5,"h":24037.5,"l":24008.5,"c":24023.5,"v":162.876}
{"ts":1660320360000,"o":24023.5,"h":24055,"l":24016.5,"c":24045,"v":284.439}
{"ts":1660320420000,"o":24045,"h":24054.5,"l":24042.5,"c":24045,"v":175.158}
{"ts":1660320480000,"o":24045,"h":24045.5,"l":24026,"c":24032.5,"v":107.111}
{"ts":1660320540000,"o":24032.5,"h":24036,"l":24027,"c":24029.5,"v":71.961}
{"ts":1660320600000,"o":24029.5,"h":24031.5,"l":24021,"c":24021.5,"v":83.834}
{"ts":1660320660000,"o":24021.5,"h":24021.5,"l":23995,"c":24000,"v":188.041}
{"ts":1660320720000,"o":24000,"h":24010,"l":23992,"c":23994,"v":130.253}
{"ts":1660320780000,"o":23994,"h":24009,"l":23994,"c":24003.5,"v":46.839}
{"ts":1660320840000,"o":24003.5,"h":24012.5,"l":23999,"c":23999,"v":66.022}
{"ts":1660320900000,"o":23999,"h":24029.5,"l":23999,"c":24029,"v":80.046}
{"ts":1660320960000,"o":24029,"h":24032.5,"l":24021.5,"c":24032.5,"v":52.43}
{"ts":1660321020000,"o":24032.5,"h":24037,"l":24014,"c":24027,"v":96.212}
{"ts":1660321080000,"o":24027,"h":24027,"l":24026,"c":24027,"v":62.064}
{"ts":1660321140000,"o":24027,"h":24037.5,"l":24021,"c":24021,"v":60.195}
{"ts":1660321200000,"o":24021,"h":24021.5,"l":24010,"c":24010,"v":49.683}
{"ts":1660321260000,"o":24010,"h":24020,"l":24010,"c":24020,"v":20.729}
{"ts":1660321320000,"o":24020,"h":24022.5,"l":23997,"c":24010,"v":59.92}
{"ts":1660321380000,"o":24010,"h":24010,"l":23986.5,"c":23987,"v":85.198}
{"ts":1660321440000,"o":23987,"h":23994.5,"l":23986,"c":23994.5,"v":59.746}
{"ts":1660321500000,"o":23994.5,"h":24000,"l":23992.5,"c":23999.5,"v":115.025}
{"ts":1660321560000,"o":23999.5,"h":24007.5,"l":23995,"c":23995,"v":76.957}
{"ts":1660321620000,"o":23995,"h":23995.5,"l":23959,"c":23959,"v":174.304}
{"ts":1660321680000,"o":23959,"h":23985,"l":23959,"c":23979.5,"v":69.704}
{"ts":1660321740000,"o":23979.5,"h":23984.5,"l":23979.5,"c":23984.5,"v":28.662}
{"ts":1660321800000,"o":23984.5,"h":23984.5,"l":23963,"c":23963,"v":88.858}
{"ts":1660321860000,"o":23963,"h":23967,"l":23951,"c":23956,"v":129.524}
{"ts":1660321920000,"o":23956,"h":23956,"l":23934,"c":23934,"v":199.373}
{"ts":1660321980000,"o":23934,"h":23963,"l":23934,"c":23963,"v":94.461}
{"ts":1660322040000,"o":23963,"h":23963,"l":23951.5,"c":23955,"v":65.431}
{"ts":1660322100000,"o":23955,"h":23957.5,"l":23946,"c":23952.5,"v":69.31}
{"ts":1660322160000,"o":23952.5,"h":23955.5,"l":23945.5,"c":23945.5,"v":35.091}
{"ts":1660322220000,"o":23945.5,"h":23963,"l":23945.5,"c":23958.5,"v":276.798}
{"ts":1660322280000,"o":23958.5,"h":23992,"l":23958,"c":23992,"v":111.133}
{"ts":1660322340000,"o":23992,"h":24008,"l":23991.5,"c":23995,"v":192.09}
{"ts":1660322400000,"o":23995,"h":23995.5,"l":23991.5,"c":23992,"v":106.352}
{"ts":1660322460000,"o":23992,"h":23995,"l":23982.5,"c":23983,"v":81.173}
{"ts":1660322520000,"o":23983,"h":23987,"l":23977,"c":23977,"v":45.57}
{"ts":1660322580000,"o":23977,"h":23995,"l":23977,"c":23990.5,"v":28.304}
{"ts":1660322640000,"o":23990.5,"h":23990.5,"l":23990,"c":23990.5,"v":23.47}
{"ts":1660322700000,"o":23990.5,"h":23990.5,"l":23985.5,"c":23985.5,"v":23.14}
{"ts":1660322760000,"o":23985.5,"h":23986,"l":23985.5,"c":23986,"v":5.516}
{"ts":1660322820000,"o":23986,"h":23986,"l":23973.5,"c":23975.5,"v":54.96}
{"ts":1660322880000,"o":23975.5,"h":24000,"l":23975.5,"c":23999.5,"v":68.115}
{"ts":1660322940000,"o":23999.5,"h":24000,"l":23999,"c":23999,"v":16.785}
{"ts":1660323000000,"o":23999,"h":24000,"l":23999,"c":24000,"v":16.235}
{"ts":1660323060000,"o":24000,"h":24000,"l":23986,"c":23987,"v":22.31}
{"ts":1660323120000,"o":23987,"h":23990,"l":23986.5,"c":23989.5,"v":10.527}
{"ts":1660323180000,"o":23989.5,"h":24000,"l":23987.5,"c":23993,"v":49.52}
{"ts":1660323240000,"o":23993,"h":23999,"l":23988,"c":23993.5,"v":89.498}
{"ts":1660323300000,"o":23993.5,"h":23994,"l":23986,"c":23986.5,"v":42.772}
{"ts":1660323360000,"o":23986.5,"h":23986.5,"l":23983,"c":23986,"v":37.544}
{"ts":1660323420000,"o":23986,"h":23986.5,"l":23980,"c":23980,"v":32.213}
{"ts":1660323480000,"o":23980,"h":23980.5,"l":23976,"c":23976,"v":14.835}
{"ts":1660323540000,"o":23976,"h":23976.5,"l":23971,"c":23971,"v":104.445}
{"ts":1660323600000,"o":23971,"h":23979.5,"l":23971,"c":23979.5,"v":47.002}
{"ts":1660323660000,"o":23979.5,"h":23979.5,"l":23966,"c":23966,"v":60.68}
{"ts":1660323720000,"o":23966,"h":23966.5,"l":23962,"c":23966,"v":62.686}
{"ts":1660323780000,"o":23966,"h":23990,"l":23966,"c":23985.5,"v":48.443}
{"ts":1660323840000,"o":23985.5,"h":23985.5,"l":23980,"c":23980.5,"v":11.364}
{"ts":1660323900000,"o":23980.5,"h":23980.5,"l":23966,"c":23970.5,"v":32.38}
{"ts":1660323960000,"o":23970.5,"h":23975,"l":23970.5,"c":23972.5,"v":92.721}
{"ts":1660324020000,"o":23972.5,"h":23972.5,"l":23963.5,"c":23970,"v":25.52}
{"ts":1660324080000,"o":23970,"h":23997,"l":23970,"c":23997,"v":85.457}
{"ts":1660324140000,"o":23997,"h":23997,"l":23987.5,"c":23988,"v":27.426}
{"ts":1660324200000,"o":23988,"h":23991.5,"l":23987.5,"c":23988,"v":20.749}
{"ts":1660324260000,"o":23988,"h":23988.5,"l":23988,"c":23988,"v":36.1}
{"ts":1660324320000,"o":23988,"h":23988.5,"l":23983.5,"c":23988.5,"v":29.016}
{"ts":1660324380000,"o":23988.5,"h":23988.5,"l":23983,"c":23983.5,"v":96.567}
{"ts":1660324440000,"o":23983.5,"h":23990,"l":23976,"c":23986.5,"v":39.464}
{"ts":1660324500000,"o":23986.5,"h":23996.5,"l":23977,"c":23996.5,"v":49.073}
{"ts":1660324560000,"o":23996.5,"h":24008,"l":23996,"c":24008,"v":48.503}
{"ts":1660324620000,"o":24008,"h":24022.5,"l":24004.5,"c":24005,"v":139.887}
{"ts":1660324680000,"o":24005,"h":24005,"l":23993,"c":23998,"v":61.023}
{"ts":1660324740000,"o":23998,"h":24018,"l":23997.5,"c":24018,"v":28.032}
{"ts":1660324800000,"o":24018,"h":24030,"l":24017.5,"c":24029,"v":85.206}
{"ts":1660324860000,"o":24029,"h":24030,"l":24022,"c":24022,"v":29.329}
{"ts":1660324920000,"o":24022,"h":24022.5,"l":24006.5,"c":24007,"v":88.935}
{"ts":1660324980000,"o":24007,"h":24007,"l":23993,"c":23993,"v":23.814}
{"ts":1660325040000,"o":23993,"h":23993.5,"l":23981.5,"c":23981.5,"v":23.136}
{"ts":1660325100000,"o":23981.5,"h":24003.5,"l":23980,"c":24000,"v":50.853}
{"ts":1660325160000,"o":24000,"h":24000.5,"l":23993,"c":23993,"v":43.185}
{"ts":1660325220000,"o":23993,"h":24006,"l":23993,"c":24005.5,"v":20.314}
{"ts":1660325280000,"o":24005.5,"h":24010,"l":23995.5,"c":23995.5,"v":27.409}
{"ts":1660325340000,"o":23995.5,"h":24006.5,"l":23995.5,"c":24006.5,"v":12.739}
{"ts":1660325400000,"o":24006.5,"h":24016,"l":24006,"c":24013,"v":91.167}
{"ts":1660325460000,"o":24013,"h":24013,"l":24000.5,"c":24001,"v":51.283}
{"ts":1660325520000,"o":24001,"h":24001,"l":23988.5,"c":23988.5,"v":44.419}
{"ts":1660325580000,"o":23988.5,"h":24006.5,"l":23986.5,"c":24006.5,"v":68.997}
{"ts":1660325640000,"o":24006.5,"h":24007.5,"l":23998.5,"c":24007.5,"v":12.626}
{"ts":1660325700000,"o":24007.5,"h":24007.5,"l":24007,"c":24007,"v":13.016}
{"ts":1660325760000,"o":24007,"h":24007.5,"l":24007,"c":24007.5,"v":10.208}
{"ts":1660325820000,"o":24007.5,"h":24007.5,"l":24001,"c":24001,"v":15.618}
{"ts":1660325880000,"o":24001,"h":24007.5,"l":24001,"c":24007,"v":28.932}
{"ts":1660325940000,"o":24007,"h":24007,"l":24000.5,"c":24000.5,"v":12.335}
{"ts":1660326000000,"o":24000.5,"h":24012.5,"l":24000.5,"c":24012.5,"v":38.76}
{"ts":1660326060000,"o":24012.5,"h":24015.5,"l":24007.5,"c":24007.5,"v":28.12}
{"ts":1660326120000,"o":24007.5,"h":24014,"l":23995,"c":23995.5,"v":38.118}
{"ts":1660326180000,"o":23995.5,"h":24004.5,"l":23990,"c":24004.5,"v":48.772}
{"ts":1660326240000,"o":24004.5,"h":24004.5,"l":24000,"c":24000,"v":28.152}
{"ts":1660326300000,"o":24000,"h":24003,"l":24000,"c":24001.5,"v":13.203}
{"ts":1660326360000,"o":24001.5,"h":24005,"l":23997.5,"c":24004.5,"v":19.832}
{"ts":1660326420000,"o":24004.5,"h":24006.5,"l":24004.5,"c":24006.5,"v":7.983}
{"ts":1660326480000,"o":24006.5,"h":24007,"l":24004.5,"c":24004.5,"v":35.56}
{"ts":1660326540000,"o":24004.5,"h":24006.5,"l":24000.5,"c":24000.5,"v":37.001}
{"ts":1660326600000,"o":24000.5,"h":24001,"l":23985.5,"c":23985.5,"v":30.191}
{"ts":1660326660000,"o":23985.5,"h":23986,"l":23982,"c":23985,"v":52.226}
{"ts":1660326720000,"o":23985,"h":23985,"l":23961,"c":23961.5,"v":101.194}
{"ts":1660326780000,"o":23961.5,"h":23974,"l":23961,"c":23972,"v":91.548}
{"ts":1660326840000,"o":23972,"h":23982,"l":23972,"c":23980.5,"v":23.574}
{"ts":1660326900000,"o":23980.5,"h":24005,"l":23979.5,"c":23999.5,"v":59.598}
{"ts":1660326960000,"o":23999.5,"h":24012,"l":23999.5,"c":24011.5,"v":31.517}
{"ts":1660327020000,"o":24011.5,"h":24012,"l":24000.5,"c":24001,"v":36.317}
{"ts":1660327080000,"o":24001,"h":24001,"l":23984.5,"c":23985,"v":20.25}
{"ts":1660327140000,"o":23985,"h":23986.5,"l":23984.5,"c":23986.5,"v":13.721}
{"ts":1660327200000,"o":23986.5,"h":23994.5,"l":23986,"c":23991,"v":23.796}
{"ts":1660327260000,"o":23991,"h":24002,"l":23988.5,"c":23988.5,"v":24.214}
{"ts":1660327320000,"o":23988.5,"h":23988.5,"l":23980,"c":23980,"v":34.215}
{"ts":1660327380000,"o":23980,"h":23980.5,"l":23977,"c":23979.5,"v":37.786}
{"ts":1660327440000,"o":23979.5,"h":23997,"l":23979.5,"c":23996.5,"v":45.08}
{"ts":1660327500000,"o":23996.5,"h":23997,"l":23984,"c":23984,"v":94.037}
{"ts":1660327560000,"o":23984,"h":23984.5,"l":23960.5,"c":23961,"v":82.152}
{"ts":1660327620000,"o":23961,"h":23968.5,"l":23960.5,"c":23968.5,"v":40.58}
{"ts":1660327680000,"o":23968.5,"h":23968.5,"l":23958,"c":23958.5,"v":50.971}
{"ts":1660327740000,"o":23958.5,"h":23969,"l":23958,"c":23968,"v":32.735}
{"ts":1660327800000,"o":23968,"h":23970.5,"l":23965,"c":23965,"v":61.752}
{"ts":1660327860000,"o":23965,"h":23973.5,"l":23964,"c":23973,"v":41.403}
{"ts":1660327920000,"o":23973,"h":23985,"l":23973,"c":23977.5,"v":27.731}
{"ts":1660327980000,"o":23977.5,"h":23978,"l":23970,"c":23974,"v":20.272}
{"ts":1660328040000,"o":23974,"h":23981.5,"l":23973.5,"c":23981.5,"v":30.211}
{"ts":1660328100000,"o":23981.5,"h":23981.5,"l":23977,"c":23977.5,"v":37.891}
{"ts":1660328160000,"o":23977.5,"h":23980,"l":23977,"c":23979.5,"v":14.657}
{"ts":1660328220000,"o":23979.5,"h":23983,"l":23975.5,"c":23975.5,"v":52.37}
{"ts":1660328280000,"o":23975.5,"h":23979,"l":23971.5,"c":23979,"v":29.104}
{"ts":1660328340000,"o":23979,"h":23979,"l":23972,"c":23972,"v":22.884}
{"ts":1660328400000,"o":23972,"h":23972.5,"l":23970,"c":23970.5,"v":60.501}
{"ts":1660328460000,"o":23970.5,"h":23977,"l":23965,"c":23976.5,"v":66.559}
{"ts":1660328520000,"o":23976.5,"h":23980,"l":23976.5,"c":23980,"v":72.058}
{"ts":1660328580000,"o":23980,"h":23983,"l":23979.5,"c":23982.5,"v":44.501}
{"ts":1660328640000,"o":23982.5,"h":23996,"l":23982.5,"c":23994,"v":86.991}
{"ts":1660328700000,"o":23994,"h":24004.5,"l":23994,"c":24004,"v":84.502}
{"ts":1660328760000,"o":24004,"h":24004.5,"l":23994,"c":23994,"v":62.511}
{"ts":1660328820000,"o":23994,"h":23995,"l":23990.5,"c":23994.5,"v":72.389}
{"ts":1660328880000,"o":23994.5,"h":24004.5,"l":23994.5,"c":24004,"v":12.799}
{"ts":1660328940000,"o":24004,"h":24019,"l":24004,"c":24010,"v":86.69}
{"ts":1660329000000,"o":24010,"h":24031,"l":24010,"c":24026,"v":118.242}
{"ts":1660329060000,"o":24026,"h":24026,"l":24011.5,"c":24012,"v":55.243}
{"ts":1660329120000,"o":24012,"h":24012,"l":24008,"c":24008.5,"v":23.978}
{"ts":1660329180000,"o":24008.5,"h":24030,"l":24008,"c":24029.5,"v":44.647}
{"ts":1660329240000,"o":24029.5,"h":24074,"l":24029.5,"c":24066,"v":482.469}
{"ts":1660329300000,"o":24066,"h":24075.5,"l":24051,"c":24075,"v":129.306}
{"ts":1660329360000,"o":24075,"h":24092.5,"l":24056,"c":24058.5,"v":322.469}
{"ts":1660329420000,"o":24058.5,"h":24062.5,"l":24050.5,"c":24062,"v":113.686}
{"ts":1660329480000,"o":24062,"h":24062.5,"l":24032,"c":24032,"v":84.307}
{"ts":1660329540000,"o":24032,"h":24042.5,"l":24030,"c":24042.5,"v":85.367}
{"ts":1660329600000,"o":24042.5,"h":24053,"l":24042,"c":24051.5,"v":53.642}
{"ts":1660329660000,"o":24051.5,"h":24084,"l":24051.5,"c":24081,"v":120.056}
{"ts":1660329720000,"o":24081,"h":24250,"l":24080.5,"c":24226,"v":4234.665}
{"ts":1660329780000,"o":24226,"h":24233.5,"l":24204,"c":24217.5,"v":474.317}
{"ts":1660329840000,"o":24217.5,"h":24217.5,"l":24166,"c":24166,"v":296.646}
{"ts":1660329900000,"o":24166,"h":24199,"l":24157,"c":24198.5,"v":271.484}
{"ts":1660329960000,"o":24198.5,"h":24199,"l":24155.5,"c":24158.5,"v":186.494}
{"ts":1660330020000,"o":24158.5,"h":24159,"l":24116,"c":24121.5,"v":375.014}
{"ts":1660330080000,"o":24121.5,"h":24149,"l":24121.5,"c":24130,"v":76.528}
{"ts":1660330140000,"o":24130,"h":24130.5,"l":24107,"c":24110,"v":178.42}
{"ts":1660330200000,"o":24110,"h":24129,"l":24108,"c":24122.5,"v":222.662}
{"ts":1660330260000,"o":24122.5,"h":24150,"l":24122.5,"c":24146.5,"v":108.818}
{"ts":1660330320000,"o":24146.5,"h":24189.5,"l":24146,"c":24189.5,"v":182.752}
{"ts":1660330380000,"o":24189.5,"h":24189.5,"l":24165,"c":24170.5,"v":106.064}
{"ts":1660330440000,"o":24170.5,"h":24180,"l":24170,"c":24180,"v":60.129}
{"ts":1660330500000,"o":24180,"h":24180,"l":24156.5,"c":24168.5,"v":65.286}
{"ts":1660330560000,"o":24168.5,"h":24171,"l":24162,"c":24162.5,"v":66.755}
{"ts":1660330620000,"o":24162.5,"h":24166,"l":24145,"c":24145,"v":97.492}
{"ts":1660330680000,"o":24145,"h":24163.5,"l":24124,"c":24124,"v":74.701}
{"ts":1660330740000,"o":24124,"h":24131.5,"l":24110,"c":24112.5,"v":160.713}
{"ts":1660330800000,"o":24112.5,"h":24140,"l":24105.5,"c":24121.5,"v":94.451}
{"ts":1660330860000,"o":24121.5,"h":24139,"l":24121,"c":24133,"v":88.463}
{"ts":1660330920000,"o":24133,"h":24133,"l":24122.5,"c":24128,"v":50.59}
{"ts":1660330980000,"o":24128,"h":24133,"l":24127.5,"c":24132,"v":21.372}
{"ts":1660331040000,"o":24132,"h":24132,"l":24115,"c":24115.5,"v":16.52}
{"ts":1660331100000,"o":24115.5,"h":24138,"l":24112.5,"c":24138,"v":66.818}
{"ts":1660331160000,"o":24138,"h":24168.5,"l":24136,"c":24167.5,"v":77.868}
{"ts":1660331220000,"o":24167.5,"h":24168.5,"l":24152,"c":24167.5,"v":60.497}
{"ts":1660331280000,"o":24167.5,"h":24178.5,"l":24164,"c":24178.5,"v":113.599}
{"ts":1660331340000,"o":24178.5,"h":24180,"l":24160.5,"c":24161,"v":98.017}
{"ts":1660331400000,"o":24161,"h":24164,"l":24151.5,"c":24164,"v":37.136}
{"ts":1660331460000,"o":24164,"h":24174,"l":24163.5,"c":24173.5,"v":42.037}
{"ts":1660331520000,"o":24173.5,"h":24178,"l":24165,"c":24166.5,"v":81.3}
{"ts":1660331580000,"o":24166.5,"h":24171,"l":24166,"c":24171,"v":15.308}
{"ts":1660331640000,"o":24171,"h":24185,"l":24170.5,"c":24185,"v":74.399}
{"ts":1660331700000,"o":24185,"h":24190,"l":24171,"c":24182,"v":59.014}
{"ts":1660331760000,"o":24182,"h":24192,"l":24181.5,"c":24191.5,"v":57.664}
{"ts":1660331820000,"o":24191.5,"h":24238,"l":24191,"c":24238,"v":266.799}
{"ts":1660331880000,"o":24238,"h":24241.5,"l":24202.5,"c":24205,"v":188.056}
{"ts":1660331940000,"o":24205,"h":24216,"l":24187,"c":24215.5,"v":88.676}
{"ts":1660332000000,"o":24215.5,"h":24216,"l":24194,"c":24204,"v":51.068}
{"ts":1660332060000,"o":24204,"h":24212,"l":24197,"c":24200,"v":66.838}
{"ts":1660332120000,"o":24200,"h":24200.5,"l":24200,"c":24200,"v":27.836}
{"ts":1660332180000,"o":24200,"h":24200.5,"l":24191,"c":24194.5,"v":50.461}
{"ts":1660332240000,"o":24194.5,"h":24197,"l":24170.5,"c":24184,"v":84.498}
{"ts":1660332300000,"o":24184,"h":24187,"l":24175.5,"c":24175.5,"v":45.107}
{"ts":1660332360000,"o":24175.5,"h":24176,"l":24173,"c":24173,"v":31.563}
{"ts":1660332420000,"o":24173,"h":24185,"l":24173,"c":24184.5,"v":31.963}
{"ts":1660332480000,"o":24184.5,"h":24197,"l":24184.5,"c":24190.5,"v":22.746}
{"ts":1660332540000,"o":24190.5,"h":24200,"l":24190.5,"c":24199.5,"v":23.084}
{"ts":1660332600000,"o":24199.5,"h":24218,"l":24194.5,"c":24218,"v":76.745}
{"ts":1660332660000,"o":24218,"h":24218,"l":24200,"c":24200,"v":28.914}
{"ts":1660332720000,"o":24200,"h":24203,"l":24190.5,"c":24190.5,"v":31.927}
{"ts":1660332780000,"o":24190.5,"h":24199,"l":24185.5,"c":24196,"v":79.32}
{"ts":1660332840000,"o":24196,"h":24196.5,"l":24188.5,"c":24190,"v":22.659}
{"ts":1660332900000,"o":24190,"h":24190.5,"l":24190,"c":24190,"v":25.419}
{"ts":1660332960000,"o":24190,"h":24197.5,"l":24190,"c":24194,"v":23.49}
{"ts":1660333020000,"o":24194,"h":24194,"l":24174,"c":24174.5,"v":133.759}
{"ts":1660333080000,"o":24174.5,"h":24174.5,"l":24170.5,"c":24171,"v":50.627}
{"ts":1660333140000,"o":24171,"h":24171.5,"l":24170.5,"c":24171,"v":139.029}
{"ts":1660333200000,"o":24171,"h":24178.5,"l":24171,"c":24174.5,"v":33.793}
{"ts":1660333260000,"o":24174.5,"h":24184.5,"l":24174,"c":24184.5,"v":16.262}
{"ts":1660333320000,"o":24184.5,"h":24186,"l":24181,"c":24183.5,"v":25.094}
{"ts":1660333380000,"o":24183.5,"h":24195.5,"l":24181,"c":24195,"v":45.984}
{"ts":1660333440000,"o":24195,"h":24198.5,"l":24190,"c":24190,"v":24.447}
{"ts":1660333500000,"o":24190,"h":24190.5,"l":24168,"c":24173,"v":82.419}
{"ts":1660333560000,"o":24173,"h":24196.5,"l":24173,"c":24184.5,"v":49.059}
{"ts":1660333620000,"o":24184.5,"h":24184.5,"l":24149.5,"c":24153.5,"v":166.5}
{"ts":1660333680000,"o":24153.5,"h":24163,"l":24140,"c":24142,"v":65.064}
{"ts":1660333740000,"o":24142,"h":24142.5,"l":24126.5,"c":24138,"v":62.353}
{"ts":1660333800000,"o":24138,"h":24152.5,"l":24132.5,"c":24152.5,"v":74.497}
{"ts":1660333860000,"o":24152.5,"h":24152.5,"l":24135.5,"c":24136,"v":42.064}
{"ts":1660333920000,"o":24136,"h":24143.5,"l":24135.5,"c":24139.5,"v":37.09}
{"ts":1660333980000,"o":24139.5,"h":24146.5,"l":24139.5,"c":24146,"v":43.497}
{"ts":1660334040000,"o":24146,"h":24152.5,"l":24140.5,"c":24140.5,"v":67.551}
{"ts":1660334100000,"o":24140.5,"h":24150,"l":24140,"c":24144.5,"v":67.722}
{"ts":1660334160000,"o":24144.5,"h":24149.5,"l":24140.5,"c":24149,"v":31.356}
{"ts":1660334220000,"o":24149,"h":24164.5,"l":24149,"c":24159.5,"v":55.046}
{"ts":1660334280000,"o":24159.5,"h":24161,"l":24159.5,"c":24160.5,"v":54.93}
{"ts":1660334340000,"o":24160.5,"h":24173,"l":24160.5,"c":24168,"v":38.963}
{"ts":1660334400000,"o":24168,"h":24168,"l":24140.5,"c":24141,"v":59.22}
{"ts":1660334460000,"o":24141,"h":24141,"l":24124.5,"c":24125,"v":89.203}
{"ts":1660334520000,"o":24125,"h":24130,"l":24125,"c":24128,"v":40.465}
{"ts":1660334580000,"o":24128,"h":24128,"l":24115.5,"c":24115.5,"v":56.081}
{"ts":1660334640000,"o":24115.5,"h":24120,"l":24110,"c":24111,"v":219.827}
{"ts":1660334700000,"o":24111,"h":24130,"l":24110.5,"c":24126,"v":83.285}
{"ts":1660334760000,"o":24126,"h":24136,"l":24126,"c":24126,"v":43.308}
{"ts":1660334820000,"o":24126,"h":24130,"l":24124.5,"c":24124.5,"v":28.587}
{"ts":1660334880000,"o":24124.5,"h":24139,"l":24124,"c":24125,"v":40.303}
{"ts":1660334940000,"o":24125,"h":24138,"l":24124.5,"c":24138,"v":24.771}
{"ts":1660335000000,"o":24138,"h":24142.5,"l":24137.5,"c":24142,"v":25.969}
{"ts":1660335060000,"o":24142,"h":24142.5,"l":24124.5,"c":24133,"v":78.963}
{"ts":1660335120000,"o":24133,"h":24133.5,"l":24128,"c":24128,"v":29.451}
{"ts":1660335180000,"o":24128,"h":24132,"l":24124.5,"c":24125,"v":21.007}
{"ts":1660335240000,"o":24125,"h":24125.5,"l":24114.5,"c":24118,"v":52.676}
{"ts":1660335300000,"o":24118,"h":24129,"l":24118,"c":24124,"v":25.438}
{"ts":1660335360000,"o":24124,"h":24125,"l":24120,"c":24120,"v":64.003}
{"ts":1660335420000,"o":24120,"h":24120,"l":24117.5,"c":24118,"v":26.601}
{"ts":1660335480000,"o":24118,"h":24119,"l":24115.5,"c":24117.5,"v":33.419}
{"ts":1660335540000,"o":24117.5,"h":24125,"l":24117.5,"c":24124.5,"v":38.171}
{"ts":1660335600000,"o":24124.5,"h":24125,"l":24112,"c":24112,"v":79.056}
{"ts":1660335660000,"o":24112,"h":24118,"l":24110.5,"c":24113.5,"v":30.461}
{"ts":1660335720000,"o":24113.5,"h":24114,"l":24072,"c":24080,"v":480.143}
{"ts":1660335780000,"o":24080,"h":24102.5,"l":24073.5,"c":24074,"v":175.279}
{"ts":1660335840000,"o":24074,"h":24082,"l":24058.5,"c":24078,"v":124.947}
{"ts":1660335900000,"o":24078,"h":24078.5,"l":24038.5,"c":24040.5,"v":156.297}
{"ts":1660335960000,"o":24040.5,"h":24059.5,"l":24035.5,"c":24040.5,"v":125.478}
{"ts":1660336020000,"o":24040.5,"h":24055.5,"l":24040.5,"c":24051,"v":65.262}
{"ts":1660336080000,"o":24051,"h":24051,"l":24042.5,"c":24045.5,"v":44.131}
{"ts":1660336140000,"o":24045.5,"h":24062,"l":24044.5,"c":24058,"v":68.439}
{"ts":1660336200000,"o":24058,"h":24075,"l":24056,"c":24073.5,"v":109.808}
{"ts":1660336260000,"o":24073.5,"h":24093,"l":24073.5,"c":24092.5,"v":47.475}
{"ts":1660336320000,"o":24092.5,"h":24093,"l":24050,"c":24069,"v":180.536}
{"ts":1660336380000,"o":24069,"h":24071.5,"l":24064,"c":24064,"v":69.78}
{"ts":1660336440000,"o":24064,"h":24064.5,"l":24060.5,"c":24061,"v":26.628}
{"ts":1660336500000,"o":24061,"h":24066,"l":24057.5,"c":24058,"v":65.8}
{"ts":1660336560000,"o":24058,"h":24099.5,"l":24057.5,"c":24095,"v":127.911}
{"ts":1660336620000,"o":24095,"h":24098,"l":24081.5,"c":24087,"v":55.703}
{"ts":1660336680000,"o":24087,"h":24090,"l":24078.5,"c":24078.5,"v":19.763}
{"ts":1660336740000,"o":24078.5,"h":24079,"l":24072,"c":24072.5,"v":25.301}
{"ts":1660336800000,"o":24072.5,"h":24072.5,"l":24072,"c":24072.5,"v":37.235}
{"ts":1660336860000,"o":24072.5,"h":24080,"l":24072,"c":24080,"v":35.233}
{"ts":1660336920000,"o":24080,"h":24083.5,"l":24068.5,"c":24068.5,"v":62.738}
{"ts":1660336980000,"o":24068.5,"h":24080,"l":24068.5,"c":24076.5,"v":16.875}
{"ts":1660337040000,"o":24076.5,"h":24086.5,"l":24075,"c":24082.5,"v":23.55}
{"ts":1660337100000,"o":24082.5,"h":24092,"l":24082,"c":24091.5,"v":21.441}
{"ts":1660337160000,"o":24091.5,"h":24110,"l":24091.5,"c":24109,"v":99.207}
{"ts":1660337220000,"o":24109,"h":24110,"l":24108.5,"c":24110,"v":51.887}
{"ts":1660337280000,"o":24110,"h":24110,"l":24095,"c":24097,"v":71.33}
{"ts":1660337340000,"o":24097,"h":24097,"l":24090,"c":24090.5,"v":28.791}
{"ts":1660337400000,"o":24090.5,"h":24100,"l":24090,"c":24100,"v":29.618}
{"ts":1660337460000,"o":24100,"h":24113,"l":24099.5,"c":24112,"v":24.824}
{"ts":1660337520000,"o":24112,"h":24112.5,"l":24112,"c":24112.5,"v":16.142}
{"ts":1660337580000,"o":24112.5,"h":24136.5,"l":24112,"c":24136,"v":116.959}
{"ts":1660337640000,"o":24136,"h":24160,"l":24136,"c":24151,"v":169.802}
{"ts":1660337700000,"o":24151,"h":24201.5,"l":24151,"c":24192,"v":232.208}
{"ts":1660337760000,"o":24192,"h":24284,"l":24192,"c":24233.5,"v":802.612}
{"ts":1660337820000,"o":24233.5,"h":24241,"l":24199.5,"c":24238.5,"v":142.368}
{"ts":1660337880000,"o":24238.5,"h":24239,"l":24216,"c":24218.5,"v":141.756}
{"ts":1660337940000,"o":24218.5,"h":24220,"l":24199,"c":24207,"v":207.444}
{"ts":1660338000000,"o":24207,"h":24228.5,"l":24191,"c":24198,"v":105.915}
{"ts":1660338060000,"o":24198,"h":24198,"l":24173.5,"c":24180.5,"v":80.681}
{"ts":1660338120000,"o":24180.5,"h":24200,"l":24178,"c":24200,"v":41.992}
{"ts":1660338180000,"o":24200,"h":24200,"l":24192,"c":24194.5,"v":38.155}
{"ts":1660338240000,"o":24194.5,"h":24194.5,"l":24165.5,"c":24165.5,"v":69.647}
{"ts":1660338300000,"o":24165.5,"h":24166,"l":24164,"c":24164.5,"v":60.315}
{"ts":1660338360000,"o":24164.5,"h":24182.5,"l":24164,"c":24165.5,"v":48.209}
{"ts":1660338420000,"o":24165.5,"h":24173.5,"l":24165,"c":24173,"v":18.488}
{"ts":1660338480000,"o":24173,"h":24173.5,"l":24150.5,"c":24153.5,"v":39.559}
{"ts":1660338540000,"o":24153.5,"h":24154,"l":24153.5,"c":24153.5,"v":23.877}
{"ts":1660338600000,"o":24153.5,"h":24154,"l":24153.5,"c":24153.5,"v":50.187}
{"ts":1660338660000,"o":24153.5,"h":24178,"l":24153.5,"c":24177.5,"v":35.326}
{"ts":1660338720000,"o":24177.5,"h":24178,"l":24145.5,"c":24146,"v":101.579}
{"ts":1660338780000,"o":24146,"h":24146,"l":24136,"c":24136.5,"v":46.838}
{"ts":1660338840000,"o":24136.5,"h":24136.5,"l":24132.5,"c":24133,"v":48.792}
{"ts":1660338900000,"o":24133,"h":24139.5,"l":24132.5,"c":24139,"v":47.028}
{"ts":1660338960000,"o":24139,"h":24151,"l":24139,"c":24149.5,"v":51.749}
{"ts":1660339020000,"o":24149.5,"h":24149.5,"l":24142.5,"c":24142.5,"v":60.11}
{"ts":1660339080000,"o":24142.5,"h":24143,"l":24127,"c":24130.5,"v":51.018}
{"ts":1660339140000,"o":24130.5,"h":24139.5,"l":24130.5,"c":24133,"v":57.018}
{"ts":1660339200000,"o":24133,"h":24139.5,"l":24133,"c":24139.5,"v":10.594}
{"ts":1660339260000,"o":24139.5,"h":24139.5,"l":24125.5,"c":24125.5,"v":13.41}
{"ts":1660339320000,"o":24125.5,"h":24125.5,"l":24106,"c":24118,"v":73.639}
{"ts":1660339380000,"o":24118,"h":24121.5,"l":24101.5,"c":24103,"v":73.487}
{"ts":1660339440000,"o":24103,"h":24115.5,"l":24103,"c":24115,"v":35.326}
{"ts":1660339500000,"o":24115,"h":24115.5,"l":24103.5,"c":24103.5,"v":28.171}
{"ts":1660339560000,"o":24103.5,"h":24117,"l":24103.5,"c":24116.5,"v":23.111}
{"ts":1660339620000,"o":24116.5,"h":24121.5,"l":24116.5,"c":24120,"v":26.01}
{"ts":1660339680000,"o":24120,"h":24123,"l":24110.5,"c":24118.5,"v":75.423}
{"ts":1660339740000,"o":24118.5,"h":24119.5,"l":24116,"c":24119,"v":17.738}
{"ts":1660339800000,"o":24119,"h":24120,"l":24119,"c":24119.5,"v":23.976}
{"ts":1660339860000,"o":24119.5,"h":24131.5,"l":24119.5,"c":24131.5,"v":18.734}
{"ts":1660339920000,"o":24131.5,"h":24148,"l":24131,"c":24142,"v":55.57}
{"ts":1660339980000,"o":24142,"h":24148.5,"l":24142,"c":24145.5,"v":40.453}
{"ts":1660340040000,"o":24145.5,"h":24146,"l":24136.5,"c":24137,"v":17.278}
{"ts":1660340100000,"o":24137,"h":24137,"l":24135,"c":24136.5,"v":13.583}
{"ts":1660340160000,"o":24136.5,"h":24142,"l":24136.5,"c":24140,"v":18.799}
{"ts":1660340220000,"o":24140,"h":24140,"l":24103.5,"c":24103.5,"v":71.065}
{"ts":1660340280000,"o":24103.5,"h":24104,"l":24097,"c":24098.5,"v":59.639}
{"ts":1660340340000,"o":24098.5,"h":24104,"l":24078,"c":24078,"v":337.404}
{"ts":1660340400000,"o":24078,"h":24091.5,"l":24062.5,"c":24091.5,"v":95.792}
{"ts":1660340460000,"o":24091.5,"h":24101,"l":24091.5,"c":24100.5,"v":41.319}
{"ts":1660340520000,"o":24100.5,"h":24102,"l":24100.5,"c":24101.5,"v":16.732}
{"ts":1660340580000,"o":24101.5,"h":24109,"l":24101.5,"c":24107.5,"v":19.927}
{"ts":1660340640000,"o":24107.5,"h":24107.5,"l":24100,"c":24101,"v":5.819}
{"ts":1660340700000,"o":24101,"h":24104.5,"l":24083,"c":24083.5,"v":26.422}
{"ts":1660340760000,"o":24083.5,"h":24094,"l":24083,"c":24094,"v":62.507}
{"ts":1660340820000,"o":24094,"h":24098.5,"l":24093.5,"c":24098,"v":20.09}
{"ts":1660340880000,"o":24098,"h":24107,"l":24098,"c":24107,"v":28.91}
{"ts":1660340940000,"o":24107,"h":24107,"l":24106.5,"c":24107,"v":8.422}
{"ts":1660341000000,"o":24107,"h":24110,"l":24106.5,"c":24110,"v":7.576}
{"ts":1660341060000,"o":24110,"h":24110,"l":24106.5,"c":24109,"v":15.106}
{"ts":1660341120000,"o":24109,"h":24111,"l":24106.5,"c":24107,"v":23.174}
{"ts":1660341180000,"o":24107,"h":24107,"l":24106.5,"c":24106.5,"v":10.39}
{"ts":1660341240000,"o":24106.5,"h":24110,"l":24100,"c":24100.5,"v":33.977}
{"ts":1660341300000,"o":24100.5,"h":24102,"l":24098,"c":24102,"v":6.571}
{"ts":1660341360000,"o":24102,"h":24105,"l":24101.5,"c":24105,"v":3.102}
{"ts":1660341420000,"o":24105,"h":24105,"l":24101.5,"c":24101.5,"v":33.801}
{"ts":1660341480000,"o":24101.5,"h":24102,"l":24098,"c":24098,"v":27.55}
{"ts":1660341540000,"o":24098,"h":24098.5,"l":24098,"c":24098.5,"v":10.585}
{"ts":1660341600000,"o":24098.5,"h":24122,"l":24098,"c":24110.5,"v":60.443}
{"ts":1660341660000,"o":24110.5,"h":24110.5,"l":24083.5,"c":24090.5,"v":75.344}
{"ts":1660341720000,"o":24090.5,"h":24094.5,"l":24083,"c":24083,"v":46.789}
{"ts":1660341780000,"o":24083,"h":24083.5,"l":24055,"c":24079,"v":113.337}
{"ts":1660341840000,"o":24079,"h":24080,"l":24066,"c":24066.5,"v":28.551}
{"ts":1660341900000,"o":24066.5,"h":24070,"l":24057,"c":24069.5,"v":51.536}
{"ts":1660341960000,"o":24069.5,"h":24078,"l":24067,"c":24067.5,"v":49.4}
{"ts":1660342020000,"o":24067.5,"h":24081,"l":24067,"c":24080.5,"v":39.069}
{"ts":1660342080000,"o":24080.5,"h":24081,"l":24072.5,"c":24072.5,"v":23.9}
{"ts":1660342140000,"o":24072.5,"h":24073,"l":24069.5,"c":24069.5,"v":7.033}
{"ts":1660342200000,"o":24069.5,"h":24079.5,"l":24069.5,"c":24079,"v":21.901}
{"ts":1660342260000,"o":24079,"h":24079.5,"l":24078,"c":24078.5,"v":8.542}
{"ts":1660342320000,"o":24078.5,"h":24087.5,"l":24078,"c":24087.5,"v":36.33}
{"ts":1660342380000,"o":24087.5,"h":24098,"l":24087,"c":24097.5,"v":28.479}
{"ts":1660342440000,"o":24097.5,"h":24098,"l":24089.5,"c":24094,"v":42.839}
{"ts":1660342500000,"o":24094,"h":24100,"l":24091,"c":24099.5,"v":18.575}
{"ts":1660342560000,"o":24099.5,"h":24100,"l":24090,"c":24090.5,"v":10.352}
{"ts":1660342620000,"o":24090.5,"h":24090.5,"l":24087,"c":24087,"v":4.65}
{"ts":1660342680000,"o":24087,"h":24088,"l":24081.5,"c":24088,"v":9.122}
{"ts":1660342740000,"o":24088,"h":24088,"l":24084,"c":24087,"v":11.739}
{"ts":1660342800000,"o":24087,"h":24090.5,"l":24085,"c":24085,"v":5.128}
{"ts":1660342860000,"o":24085,"h":24089.5,"l":24085,"c":24089,"v":8.761}
{"ts":1660342920000,"o":24089,"h":24089.5,"l":24085,"c":24085,"v":9.506}
{"ts":1660342980000,"o":24085,"h":24106.5,"l":24085,"c":24093.5,"v":23.78}
{"ts":1660343040000,"o":24093.5,"h":24093.5,"l":24075,"c":24075,"v":46.515}
{"ts":1660343100000,"o":24075,"h":24082,"l":24075,"c":24082,"v":11.571}
{"ts":1660343160000,"o":24082,"h":24085,"l":24081.5,"c":24081.5,"v":9.452}
{"ts":1660343220000,"o":24081.5,"h":24082,"l":24081.5,"c":24081.5,"v":21.07}
{"ts":1660343280000,"o":24081.5,"h":24083,"l":24081.5,"c":24082.5,"v":8.218}
{"ts":1660343340000,"o":24082.5,"h":24085,"l":24080,"c":24080,"v":9.458}
{"ts":1660343400000,"o":24080,"h":24080.5,"l":24080,"c":24080.5,"v":9.766}
{"ts":1660343460000,"o":24080.5,"h":24080.5,"l":24067.5,"c":24067.5,"v":10.546}
{"ts":1660343520000,"o":24067.5,"h":24107,"l":24067.5,"c":24107,"v":80.451}
{"ts":1660343580000,"o":24107,"h":24111,"l":24106.5,"c":24111,"v":21.007}
{"ts":1660343640000,"o":24111,"h":24139,"l":24110.5,"c":24124.5,"v":99.366}
{"ts":1660343700000,"o":24124.5,"h":24185.5,"l":24124.5,"c":24165.5,"v":378.902}
{"ts":1660343760000,"o":24165.5,"h":24197,"l":24165.5,"c":24172,"v":118.28}
{"ts":1660343820000,"o":24172,"h":24177.5,"l":24157,"c":24171,"v":98.93}
{"ts":1660343880000,"o":24171,"h":24171,"l":24148.5,"c":24149,"v":48.305}
{"ts":1660343940000,"o":24149,"h":24175,"l":24148.5,"c":24174.5,"v":65.648}
{"ts":1660344000000,"o":24174.5,"h":24175,"l":24162,"c":24162,"v":23.606}
{"ts":1660344060000,"o":24162,"h":24166,"l":24160,"c":24160,"v":18.56}
{"ts":1660344120000,"o":24160,"h":24195.5,"l":24160,"c":24191,"v":156.396}
{"ts":1660344180000,"o":24191,"h":24213.5,"l":24183,"c":24205.5,"v":122.866}
{"ts":1660344240000,"o":24205.5,"h":24215,"l":24205.5,"c":24206,"v":48.295}
{"ts":1660344300000,"o":24206,"h":24206.5,"l":24171,"c":24171.5,"v":128.579}
{"ts":1660344360000,"o":24171.5,"h":24171.5,"l":24163,"c":24168,"v":41.777}
{"ts":1660344420000,"o":24168,"h":24170,"l":24160.5,"c":24170,"v":25.31}
{"ts":1660344480000,"o":24170,"h":24187.5,"l":24164.5,"c":24187,"v":43.898}
{"ts":1660344540000,"o":24187,"h":24190,"l":24187,"c":24187.5,"v":44.368}
{"ts":1660344600000,"o":24187.5,"h":24200,"l":24187,"c":24200,"v":46.659}
{"ts":1660344660000,"o":24200,"h":24212,"l":24199.5,"c":24211.5,"v":33.124}
{"ts":1660344720000,"o":24211.5,"h":24212,"l":24192.5,"c":24193,"v":38.484}
{"ts":1660344780000,"o":24193,"h":24205,"l":24192.5,"c":24198,"v":12.442}
{"ts":1660344840000,"o":24198,"h":24198.5,"l":24186.5,"c":24187,"v":19.212}
{"ts":1660344900000,"o":24187,"h":24198,"l":24173,"c":24193,"v":140.339}
{"ts":1660344960000,"o":24193,"h":24207.5,"l":24192.5,"c":24207.5,"v":21.594}
{"ts":1660345020000,"o":24207.5,"h":24212,"l":24207,"c":24212,"v":31.917}
{"ts":1660345080000,"o":24212,"h":24223.5,"l":24210,"c":24210.5,"v":79.888}
{"ts":1660345140000,"o":24210.5,"h":24225,"l":24210,"c":24222.5,"v":43.28}
{"ts":1660345200000,"o":24222.5,"h":24222.5,"l":24210,"c":24210.5,"v":33.042}
{"ts":1660345260000,"o":24210.5,"h":24210.5,"l":24192.5,"c":24197.5,"v":62.317}
{"ts":1660345320000,"o":24197.5,"h":24200,"l":24186.5,"c":24186.5,"v":56.499}
{"ts":1660345380000,"o":24186.5,"h":24207,"l":24186.5,"c":24206.5,"v":30.418}
{"ts":1660345440000,"o":24206.5,"h":24208,"l":24204.5,"c":24205,"v":29.884}
{"ts":1660345500000,"o":24205,"h":24205,"l":24195,"c":24195.5,"v":22.598}
{"ts":1660345560000,"o":24195.5,"h":24218,"l":24195,"c":24218,"v":36.535}
{"ts":1660345620000,"o":24218,"h":24247.5,"l":24218,"c":24230.5,"v":170.987}
{"ts":1660345680000,"o":24230.5,"h":24235.5,"l":24229,"c":24235.5,"v":28.401}
{"ts":1660345740000,"o":24235.5,"h":24332,"l":24235,"c":24292,"v":1113.851}
{"ts":1660345800000,"o":24292,"h":24302.5,"l":24248,"c":24258,"v":252.571}
{"ts":1660345860000,"o":24258,"h":24266,"l":24245,"c":24249.5,"v":127.411}
{"ts":1660345920000,"o":24249.5,"h":24275,"l":24247,"c":24275,"v":35.387}
{"ts":1660345980000,"o":24275,"h":24284,"l":24265.5,"c":24280,"v":130.329}
{"ts":1660346040000,"o":24280,"h":24375,"l":24279.5,"c":24357.5,"v":910.683}
{"ts":1660346100000,"o":24357.5,"h":24375,"l":24350,"c":24368,"v":280.972}
{"ts":1660346160000,"o":24368,"h":24368,"l":24327.5,"c":24350,"v":235.007}
{"ts":1660346220000,"o":24350,"h":24366.5,"l":24345,"c":24350,"v":205.548}
{"ts":1660346280000,"o":24350,"h":24350.5,"l":24325.5,"c":24335,"v":113.494}
{"ts":1660346340000,"o":24335,"h":24335.5,"l":24312,"c":24334,"v":153.743}
{"ts":1660346400000,"o":24334,"h":24385,"l":24334,"c":24384.5,"v":325.928}
{"ts":1660346460000,"o":24384.5,"h":24395,"l":24370,"c":24374,"v":311.376}
{"ts":1660346520000,"o":24374,"h":24400,"l":24374,"c":24400,"v":231.513}
{"ts":1660346580000,"o":24400,"h":24415,"l":24390,"c":24395,"v":237}
{"ts":1660346640000,"o":24395,"h":24410,"l":24373,"c":24384,"v":114.179}
{"ts":1660346700000,"o":24384,"h":24430,"l":24384,"c":24420,"v":202.676}
{"ts":1660346760000,"o":24420,"h":24420,"l":24395,"c":24405,"v":173.712}
{"ts":1660346820000,"o":24405,"h":24410,"l":24378,"c":24409.5,"v":122.083}
{"ts":1660346880000,"o":24409.5,"h":24419.5,"l":24400,"c":24400,"v":111.055}
{"ts":1660346940000,"o":24400,"h":24400.5,"l":24371,"c":24392,"v":110.861}
{"ts":1660347000000,"o":24392,"h":24402.5,"l":24352,"c":24360.5,"v":150.463}
{"ts":1660347060000,"o":24360.5,"h":24361,"l":24331,"c":24347.5,"v":131.865}
{"ts":1660347120000,"o":24347.5,"h":24380,"l":24347.5,"c":24379.5,"v":48.492}
{"ts":1660347180000,"o":24379.5,"h":24398.5,"l":24378.5,"c":24378.5,"v":35.194}
{"ts":1660347240000,"o":24378.5,"h":24396,"l":24378.5,"c":24390,"v":41.418}
{"ts":1660347300000,"o":24390,"h":24401,"l":24387.5,"c":24391.5,"v":105.523}
{"ts":1660347360000,"o":24391.5,"h":24397,"l":24383,"c":24389.5,"v":45.051}
{"ts":1660347420000,"o":24389.5,"h":24414.5,"l":24389.5,"c":24403,"v":68.09}
{"ts":1660347480000,"o":24403,"h":24408.5,"l":24393,"c":24395.5,"v":44.398}
{"ts":1660347540000,"o":24395.5,"h":24401.5,"l":24377,"c":24377,"v":70.486}
{"ts":1660347600000,"o":24377,"h":24387,"l":24362,"c":24379,"v":120.61}
{"ts":1660347660000,"o":24379,"h":24379.5,"l":24360,"c":24360,"v":55.056}
{"ts":1660347720000,"o":24360,"h":24365,"l":24333,"c":24341.5,"v":145.154}
{"ts":1660347780000,"o":24341.5,"h":24350,"l":24337,"c":24341.5,"v":72.88}
{"ts":1660347840000,"o":24341.5,"h":24350,"l":24336.5,"c":24350,"v":36.401}
{"ts":1660347900000,"o":24350,"h":24357,"l":24338,"c":24357,"v":91.807}
{"ts":1660347960000,"o":24357,"h":24357,"l":24311.5,"c":24315,"v":135.264}
{"ts":1660348020000,"o":24315,"h":24344.5,"l":24315,"c":24330,"v":129.891}
{"ts":1660348080000,"o":24330,"h":24337.5,"l":24319.5,"c":24324.5,"v":55.118}
{"ts":1660348140000,"o":24324.5,"h":24341.5,"l":24324.5,"c":24340.5,"v":104.904}
{"ts":1660348200000,"o":24340.5,"h":24350,"l":24324,"c":24324,"v":150.277}
{"ts":1660348260000,"o":24324,"h":24372,"l":24313,"c":24355.5,"v":207.885}
{"ts":1660348320000,"o":24355.5,"h":24384.5,"l":24355,"c":24365,"v":95.614}
{"ts":1660348380000,"o":24365,"h":24397,"l":24359.5,"c":24389.5,"v":109.131}
{"ts":1660348440000,"o":24389.5,"h":24397,"l":24370,"c":24379,"v":115.226}
{"ts":1660348500000,"o":24379,"h":24385.5,"l":24378.5,"c":24380,"v":37.687}
{"ts":1660348560000,"o":24380,"h":24388,"l":24380,"c":24387,"v":18.46}
{"ts":1660348620000,"o":24387,"h":24395,"l":24382,"c":24395,"v":109.696}
{"ts":1660348680000,"o":24395,"h":24395,"l":24372.5,"c":24390,"v":58.069}
{"ts":1660348740000,"o":24390,"h":24390.5,"l":24373,"c":24378.5,"v":37.845}
{"ts":1660348800000,"o":24378.5,"h":24379.5,"l":24355,"c":24357.5,"v":55.511}
{"ts":1660348860000,"o":24357.5,"h":24379.5,"l":24357.5,"c":24377,"v":54.285}
{"ts":1660348920000,"o":24377,"h":24377,"l":24346,"c":24358,"v":101.013}
{"ts":1660348980000,"o":24358,"h":24360,"l":24351,"c":24360,"v":70.96}
{"ts":1660349040000,"o":24360,"h":24363,"l":24351,"c":24354.5,"v":48.761}
{"ts":1660349100000,"o":24354.5,"h":24374,"l":24354,"c":24369,"v":99.512}
{"ts":1660349160000,"o":24369,"h":24377,"l":24369,"c":24377,"v":35.89}
{"ts":1660349220000,"o":24377,"h":24377,"l":24361.5,"c":24362,"v":34.795}
{"ts":1660349280000,"o":24362,"h":24364,"l":24357,"c":24364,"v":43.27}
{"ts":1660349340000,"o":24364,"h":24371,"l":24363.5,"c":24370.5,"v":39.183}
{"ts":1660349400000,"o":24370.5,"h":24380,"l":24370,"c":24379.5,"v":51.214}
{"ts":1660349460000,"o":24379.5,"h":24385,"l":24379.5,"c":24384.5,"v":40.868}
{"ts":1660349520000,"o":24384.5,"h":24385,"l":24381.5,"c":24382,"v":38.635}
{"ts":1660349580000,"o":24382,"h":24382.5,"l":24366.5,"c":24368.5,"v":85.714}
{"ts":1660349640000,"o":24368.5,"h":24369,"l":24344.5,"c":24352,"v":82.045}
{"ts":1660349700000,"o":24352,"h":24359,"l":24334,"c":24334,"v":65.101}
{"ts":1660349760000,"o":24334,"h":24345.5,"l":24330,"c":24330,"v":80.705}
{"ts":1660349820000,"o":24330,"h":24345,"l":24330,"c":24345,"v":20.904}
{"ts":1660349880000,"o":24345,"h":24345,"l":24332.5,"c":24332.5,"v":27.879}
{"ts":1660349940000,"o":24332.5,"h":24337,"l":24332.5,"c":24337,"v":18.191}
{"ts":1660350000000,"o":24337,"h":24337,"l":24330.5,"c":24332,"v":20.096}
{"ts":1660350060000,"o":24332,"h":24332.5,"l":24325,"c":24325.5,"v":68.689}
{"ts":1660350120000,"o":24325.5,"h":24329.5,"l":24325,"c":24329,"v":30.051}
{"ts":1660350180000,"o":24329,"h":24330,"l":24321.5,"c":24321.5,"v":40.433}
{"ts":1660350240000,"o":24321.5,"h":24354,"l":24321.5,"c":24350,"v":84.008}
{"ts":1660350300000,"o":24350,"h":24359.5,"l":24349.5,"c":24353.5,"v":48.159}
{"ts":1660350360000,"o":24353.5,"h":24367,"l":24353,"c":24366.5,"v":58.447}
{"ts":1660350420000,"o":24366.5,"h":24367,"l":24350.5,"c":24350.5,"v":52.01}
{"ts":1660350480000,"o":24350.5,"h":24366,"l":24350.5,"c":24365.5,"v":14.836}
{"ts":1660350540000,"o":24365.5,"h":24394,"l":24365.5,"c":24393.5,"v":92.757}
{"ts":1660350600000,"o":24393.5,"h":24393.5,"l":24376.5,"c":24376.5,"v":39.147}
{"ts":1660350660000,"o":24376.5,"h":24377,"l":24330.5,"c":24351,"v":130.146}
{"ts":1660350720000,"o":24351,"h":24373.5,"l":24350.5,"c":24373,"v":25.594}
{"ts":1660350780000,"o":24373,"h":24374.5,"l":24360.5,"c":24374.5,"v":23.808}
{"ts":1660350840000,"o":24374.5,"h":24380,"l":24374.5,"c":24377.5,"v":26.088}
{"ts":1660350900000,"o":24377.5,"h":24377.5,"l":24364,"c":24364,"v":32.179}
{"ts":1660350960000,"o":24364,"h":24375,"l":24360,"c":24375,"v":40.602}
{"ts":1660351020000,"o":24375,"h":24389.5,"l":24374.5,"c":24389.5,"v":36.964}
{"ts":1660351080000,"o":24389.5,"h":24416,"l":24389,"c":24404,"v":294.401}
{"ts":1660351140000,"o":24404,"h":24409,"l":24380.5,"c":24392.5,"v":49.708}
{"ts":1660351200000,"o":24392.5,"h":24392.5,"l":24384,"c":24384.5,"v":30.268}
{"ts":1660351260000,"o":24384.5,"h":24395,"l":24384.5,"c":24395,"v":25.778}
{"ts":1660351320000,"o":24395,"h":24409,"l":24394.5,"c":24409,"v":55.74}
{"ts":1660351380000,"o":24409,"h":24420,"l":24406,"c":24416.5,"v":68.586}
{"ts":1660351440000,"o":24416.5,"h":24458,"l":24416,"c":24437,"v":584.441}
{"ts":1660351500000,"o":24437,"h":24452.5,"l":24436.5,"c":24437,"v":187.127}
{"ts":1660351560000,"o":24437,"h":24437,"l":24385,"c":24385.5,"v":366.026}
{"ts":1660351620000,"o":24385.5,"h":24401,"l":24382,"c":24394.5,"v":177.799}
{"ts":1660351680000,"o":24394.5,"h":24404,"l":24394.5,"c":24403.5,"v":35.29}
{"ts":1660351740000,"o":24403.5,"h":24413,"l":24396,"c":24396,"v":55.567}
{"ts":1660351800000,"o":24396,"h":24412,"l":24393,"c":24411.5,"v":33.103}
{"ts":1660351860000,"o":24411.5,"h":24423.5,"l":24411.5,"c":24415,"v":58.848}
{"ts":1660351920000,"o":24415,"h":24420.5,"l":24414.5,"c":24420,"v":41.02}
{"ts":1660351980000,"o":24420,"h":24433,"l":24420,"c":24422.5,"v":32.96}
{"ts":1660352040000,"o":24422.5,"h":24422.5,"l":24403,"c":24408.5,"v":101.799}
{"ts":1660352100000,"o":24408.5,"h":24409,"l":24400,"c":24407,"v":30.077}
{"ts":1660352160000,"o":24407,"h":24411,"l":24403.5,"c":24410.5,"v":23.644}
{"ts":1660352220000,"o":24410.5,"h":24439,"l":24410.5,"c":24438.5,"v":49.05}
{"ts":1660352280000,"o":24438.5,"h":24448,"l":24426,"c":24436.5,"v":54.864}
{"ts":1660352340000,"o":24436.5,"h":24480.5,"l":24436.5,"c":24466.5,"v":336.526}
{"ts":1660352400000,"o":24466.5,"h":24492,"l":24466.5,"c":24466.5,"v":258.565}
{"ts":1660352460000,"o":24466.5,"h":24467,"l":24452,"c":24452.5,"v":132.62}
{"ts":1660352520000,"o":24452.5,"h":24452.5,"l":24440,"c":24442,"v":40.205}
{"ts":1660352580000,"o":24442,"h":24450,"l":24430.5,"c":24430.5,"v":68.891}
{"ts":1660352640000,"o":24430.5,"h":24430.5,"l":24430,"c":24430,"v":21.768}
{"ts":1660352700000,"o":24430,"h":24454,"l":24430,"c":24452,"v":33.513}
{"ts":1660352760000,"o":24452,"h":24477.5,"l":24452,"c":24477,"v":77.896}
{"ts":1660352820000,"o":24477,"h":24477.5,"l":24475,"c":24475.5,"v":46.644}
{"ts":1660352880000,"o":24475.5,"h":24479,"l":24471.5,"c":24479,"v":167.836}
{"ts":1660352940000,"o":24479,"h":24493,"l":24478.5,"c":24493,"v":103.841}
{"ts":1660353000000,"o":24493,"h":24493,"l":24455,"c":24455,"v":103.461}
{"ts":1660353060000,"o":24455,"h":24470,"l":24455,"c":24469,"v":64.215}
{"ts":1660353120000,"o":24469,"h":24469.5,"l":24460,"c":24466,"v":32.9}
{"ts":1660353180000,"o":24466,"h":24466.5,"l":24456,"c":24456,"v":28.861}
{"ts":1660353240000,"o":24456,"h":24456.5,"l":24451,"c":24453,"v":19.315}
{"ts":1660353300000,"o":24453,"h":24520,"l":24452.5,"c":24512.5,"v":507.062}
{"ts":1660353360000,"o":24512.5,"h":24514.5,"l":24481,"c":24490,"v":93.54}
{"ts":1660353420000,"o":24490,"h":24493.5,"l":24481.5,"c":24482,"v":78.301}
{"ts":1660353480000,"o":24482,"h":24496,"l":24481.5,"c":24496,"v":68.938}
{"ts":1660353540000,"o":24496,"h":24499,"l":24490,"c":24490.5,"v":90.303}
{"ts":1660353600000,"o":24490.5,"h":24498.5,"l":24490,"c":24498.5,"v":66.783}
{"ts":1660353660000,"o":24498.5,"h":24504.5,"l":24496,"c":24496.5,"v":67.126}
{"ts":1660353720000,"o":24496.5,"h":24503,"l":24496,"c":24498.5,"v":53.787}
{"ts":1660353780000,"o":24498.5,"h":24499,"l":24489.5,"c":24494,"v":43.251}
{"ts":1660353840000,"o":24494,"h":24500,"l":24460,"c":24499.5,"v":146.438}
{"ts":1660353900000,"o":24499.5,"h":24533.5,"l":24499.5,"c":24511,"v":203.532}
{"ts":1660353960000,"o":24511,"h":24512,"l":24502.5,"c":24503,"v":59.968}
{"ts":1660354020000,"o":24503,"h":24503.5,"l":24480,"c":24480,"v":125.815}
{"ts":1660354080000,"o":24480,"h":24483,"l":24471,"c":24479.5,"v":37.452}
{"ts":1660354140000,"o":24479.5,"h":24483.5,"l":24479,"c":24479,"v":55.292}
{"ts":1660354200000,"o":24479,"h":24479.5,"l":24477,"c":24479.5,"v":35.025}
{"ts":1660354260000,"o":24479.5,"h":24479.5,"l":24473,"c":24473.5,"v":95.7}
{"ts":1660354320000,"o":24473.5,"h":24473.5,"l":24422.5,"c":24436,"v":241.726}
{"ts":1660354380000,"o":24436,"h":24453,"l":24435.5,"c":24437.5,"v":47.915}
{"ts":1660354440000,"o":24437.5,"h":24437.5,"l":24423.5,"c":24437,"v":79.585}
{"ts":1660354500000,"o":24437,"h":24440.5,"l":24427.5,"c":24427.5,"v":28.455}
{"ts":1660354560000,"o":24427.5,"h":24436.5,"l":24426.5,"c":24436,"v":113.046}
{"ts":1660354620000,"o":24436,"h":24439,"l":24431,"c":24431.5,"v":96.176}
{"ts":1660354680000,"o":24431.5,"h":24450,"l":24431,"c":24449,"v":61.132}
{"ts":1660354740000,"o":24449,"h":24449,"l":24441.5,"c":24448,"v":24.24}
{"ts":1660354800000,"o":24448,"h":24452,"l":24447.5,"c":24452,"v":20.909}
{"ts":1660354860000,"o":24452,"h":24475,"l":24452,"c":24474.5,"v":105.208}
{"ts":1660354920000,"o":24474.5,"h":24475,"l":24474.5,"c":24475,"v":17.016}
{"ts":1660354980000,"o":24475,"h":24478.5,"l":24466,"c":24466.5,"v":175.569}
{"ts":1660355040000,"o":24466.5,"h":24588,"l":24466,"c":24561,"v":966.073}
{"ts":1660355100000,"o":24561,"h":24570,"l":24532.5,"c":24543.5,"v":210.909}
{"ts":1660355160000,"o":24543.5,"h":24550,"l":24530,"c":24530.5,"v":123.309}
{"ts":1660355220000,"o":24530.5,"h":24562.5,"l":24528,"c":24550.5,"v":88.152}
{"ts":1660355280000,"o":24550.5,"h":24551,"l":24537.5,"c":24540,"v":77.203}
{"ts":1660355340000,"o":24540,"h":24540,"l":24497.5,"c":24509.5,"v":142.143}
{"ts":1660355400000,"o":24509.5,"h":24515.5,"l":24499.5,"c":24499.5,"v":82.97}
{"ts":1660355460000,"o":24499.5,"h":24529.5,"l":24499.5,"c":24529,"v":62.613}
{"ts":1660355520000,"o":24529,"h":24529.5,"l":24517.5,"c":24521,"v":39.466}
{"ts":1660355580000,"o":24521,"h":24549.5,"l":24521,"c":24549,"v":63.375}
{"ts":1660355640000,"o":24549,"h":24584,"l":24535.5,"c":24569,"v":205.715}
{"ts":1660355700000,"o":24569,"h":24569,"l":24551,"c":24551,"v":67.354}
{"ts":1660355760000,"o":24551,"h":24562,"l":24551,"c":24555,"v":53.388}
{"ts":1660355820000,"o":24555,"h":24555,"l":24525,"c":24536,"v":38.572}
{"ts":1660355880000,"o":24536,"h":24536.5,"l":24526,"c":24532.5,"v":24.338}
{"ts":1660355940000,"o":24532.5,"h":24538.5,"l":24532,"c":24538.5,"v":23.72}
{"ts":1660356000000,"o":24538.5,"h":24544.5,"l":24531.5,"c":24533,"v":55.559}
{"ts":1660356060000,"o":24533,"h":24549,"l":24532.5,"c":24542,"v":51.554}
{"ts":1660356120000,"o":24542,"h":24542,"l":24520,"c":24524.5,"v":86.522}
{"ts":1660356180000,"o":24524.5,"h":24525,"l":24517,"c":24517,"v":28.741}
{"ts":1660356240000,"o":24517,"h":24525,"l":24516.5,"c":24517.5,"v":21.751}
{"ts":1660356300000,"o":24517.5,"h":24517.5,"l":24506,"c":24506,"v":89.149}
{"ts":1660356360000,"o":24506,"h":24531.5,"l":24506,"c":24528.5,"v":116.011}
{"ts":1660356420000,"o":24528.5,"h":24529,"l":24521,"c":24521,"v":24.091}
{"ts":1660356480000,"o":24521,"h":24521.5,"l":24513.5,"c":24514,"v":24.71}
{"ts":1660356540000,"o":24514,"h":24522,"l":24509.5,"c":24522,"v":15.56}
{"ts":1660356600000,"o":24522,"h":24522,"l":24502.5,"c":24502.5,"v":37.467}
{"ts":1660356660000,"o":24502.5,"h":24524,"l":24502.5,"c":24524,"v":30.98}
{"ts":1660356720000,"o":24524,"h":24524.5,"l":24507.5,"c":24509.5,"v":22.322}
{"ts":1660356780000,"o":24509.5,"h":24512,"l":24508.5,"c":24510,"v":21.208}
{"ts":1660356840000,"o":24510,"h":24510,"l":24507.5,"c":24508,"v":17.625}
{"ts":1660356900000,"o":24508,"h":24509.5,"l":24495,"c":24498.5,"v":50.954}
{"ts":1660356960000,"o":24498.5,"h":24520,"l":24498,"c":24517.5,"v":43.665}
{"ts":1660357020000,"o":24517.5,"h":24548.5,"l":24517,"c":24537.5,"v":70.788}
{"ts":1660357080000,"o":24537.5,"h":24547.5,"l":24530,"c":24535,"v":96.176}
{"ts":1660357140000,"o":24535,"h":24549,"l":24532.5,"c":24548.5,"v":38.102}
{"ts":1660357200000,"o":24548.5,"h":24555,"l":24530,"c":24530.5,"v":81.234}
{"ts":1660357260000,"o":24530.5,"h":24568,"l":24530,"c":24567.5,"v":67.566}
{"ts":1660357320000,"o":24567.5,"h":24569,"l":24557,"c":24565.5,"v":54.165}
{"ts":1660357380000,"o":24565.5,"h":24565.5,"l":24555,"c":24555,"v":35.743}
{"ts":1660357440000,"o":24555,"h":24560,"l":24555,"c":24559.5,"v":16.47}
{"ts":1660357500000,"o":24559.5,"h":24560,"l":24548.5,"c":24551,"v":17.427}
{"ts":1660357560000,"o":24551,"h":24551.5,"l":24551,"c":24551,"v":13.185}
{"ts":1660357620000,"o":24551,"h":24551.5,"l":24546.5,"c":24546.5,"v":14.489}
{"ts":1660357680000,"o":24546.5,"h":24550,"l":24544.5,"c":24547,"v":45.054}
{"ts":1660357740000,"o":24547,"h":24552,"l":24547,"c":24551.5,"v":10.628}
{"ts":1660357800000,"o":24551.5,"h":24557.5,"l":24533.5,"c":24533.5,"v":53.363}
{"ts":1660357860000,"o":24533.5,"h":24544.5,"l":24533.5,"c":24544,"v":13.15}
{"ts":1660357920000,"o":24544,"h":24558.5,"l":24544,"c":24558.5,"v":26.053}
{"ts":1660357980000,"o":24558.5,"h":24558.5,"l":24555,"c":24555,"v":10.977}
{"ts":1660358040000,"o":24555,"h":24557.5,"l":24541.5,"c":24543.5,"v":88.616}
{"ts":1660358100000,"o":24543.5,"h":24544,"l":24543.5,"c":24543.5,"v":44.539}
{"ts":1660358160000,"o":24543.5,"h":24558,"l":24539,"c":24558,"v":33.359}
{"ts":1660358220000,"o":24558,"h":24558,"l":24554,"c":24554,"v":41.53}
{"ts":1660358280000,"o":24554,"h":24595,"l":24554,"c":24580,"v":263.308}
{"ts":1660358340000,"o":24580,"h":24580.5,"l":24549.5,"c":24549.5,"v":69.763}
{"ts":1660358400000,"o":24549.5,"h":24558,"l":24549.5,"c":24558,"v":31.932}
{"ts":1660358460000,"o":24558,"h":24558,"l":24535,"c":24535,"v":70.948}
{"ts":1660358520000,"o":24535,"h":24535.5,"l":24516,"c":24529.5,"v":44.019}
{"ts":1660358580000,"o":24529.5,"h":24536,"l":24529,"c":24536,"v":21.053}
{"ts":1660358640000,"o":24536,"h":24542,"l":24529.5,"c":24540,"v":111.307}
{"ts":1660358700000,"o":24540,"h":24542.5,"l":24539,"c":24542,"v":20.972}
{"ts":1660358760000,"o":24542,"h":24552.5,"l":24542,"c":24552.5,"v":29.884}
{"ts":1660358820000,"o":24552.5,"h":24552.5,"l":24552,"c":24552.5,"v":14.935}
{"ts":1660358880000,"o":24552.5,"h":24555,"l":24552,"c":24555,"v":9.779}
{"ts":1660358940000,"o":24555,"h":24564,"l":24552,"c":24562,"v":41.215}
{"ts":1660359000000,"o":24562,"h":24562,"l":24549,"c":24556,"v":27.503}
{"ts":1660359060000,"o":24556,"h":24569,"l":24556,"c":24558.5,"v":34.07}
{"ts":1660359120000,"o":24558.5,"h":24578.5,"l":24558,"c":24570,"v":57.533}
{"ts":1660359180000,"o":24570,"h":24579,"l":24570,"c":24570.5,"v":52.791}
{"ts":1660359240000,"o":24570.5,"h":24572,"l":24561.5,"c":24572,"v":137.517}
{"ts":1660359300000,"o":24572,"h":24572,"l":24551,"c":24551,"v":20.766}
{"ts":1660359360000,"o":24551,"h":24551.5,"l":24543.5,"c":24543.5,"v":20.013}
{"ts":1660359420000,"o":24543.5,"h":24564.5,"l":24543.5,"c":24564,"v":39.305}
{"ts":1660359480000,"o":24564,"h":24564.5,"l":24564,"c":24564.5,"v":12.908}
{"ts":1660359540000,"o":24564.5,"h":24670,"l":24564.5,"c":24658,"v":1559.239}
{"ts":1660359600000,"o":24658,"h":24669.5,"l":24631,"c":24631.5,"v":278.148}
{"ts":1660359660000,"o":24631.5,"h":24637,"l":24613.5,"c":24622.5,"v":159.739}
{"ts":1660359720000,"o":24622.5,"h":24627,"l":24600.5,"c":24604.5,"v":180.185}
{"ts":1660359780000,"o":24604.5,"h":24604.5,"l":24592,"c":24592.5,"v":153.479}
{"ts":1660359840000,"o":24592.5,"h":24592.5,"l":24581,"c":24587.5,"v":101.052}
{"ts":1660359900000,"o":24587.5,"h":24608,"l":24587.5,"c":24602.5,"v":123.468}
{"ts":1660359960000,"o":24602.5,"h":24620,"l":24602.5,"c":24617.5,"v":67.619}
{"ts":1660360020000,"o":24617.5,"h":24661.5,"l":24617,"c":24641.5,"v":241.081}
{"ts":1660360080000,"o":24641.5,"h":24642,"l":24641.5,"c":24641.5,"v":43.934}
{"ts":1660360140000,"o":24641.5,"h":24650,"l":24632.5,"c":24649,"v":142.246}
{"ts":1660360200000,"o":24649,"h":24649.5,"l":24625,"c":24630,"v":128.735}
{"ts":1660360260000,"o":24630,"h":24633.5,"l":24628.5,"c":24629,"v":46.881}
{"ts":1660360320000,"o":24629,"h":24664.5,"l":24628,"c":24650.5,"v":135.985}
{"ts":1660360380000,"o":24650.5,"h":24658,"l":24626,"c":24644,"v":159.532}
{"ts":1660360440000,"o":24644,"h":24644,"l":24627.5,"c":24635.5,"v":40.474}
{"ts":1660360500000,"o":24635.5,"h":24655,"l":24633.5,"c":24654.5,"v":87.423}
{"ts":1660360560000,"o":24654.5,"h":24687,"l":24654.5,"c":24677,"v":185.167}
{"ts":1660360620000,"o":24677,"h":24684,"l":24672,"c":24684,"v":104.852}
{"ts":1660360680000,"o":24684,"h":24700,"l":24670,"c":24678,"v":258.266}
{"ts":1660360740000,"o":24678,"h":24678.5,"l":24661.5,"c":24664.5,"v":69.788}
{"ts":1660360800000,"o":24664.5,"h":24664.5,"l":24651,"c":24651,"v":70.455}
{"ts":1660360860000,"o":24651,"h":24653,"l":24643,"c":24645.5,"v":81.787}
{"ts":1660360920000,"o":24645.5,"h":24663,"l":24645.5,"c":24663,"v":76.543}
{"ts":1660360980000,"o":24663,"h":24693,"l":24663,"c":24692.5,"v":92.755}
{"ts":1660361040000,"o":24692.5,"h":24712.5,"l":24683,"c":24704.5,"v":202.654}
{"ts":1660361100000,"o":24704.5,"h":24704.5,"l":24696,"c":24699,"v":146.093}
{"ts":1660361160000,"o":24699,"h":24723,"l":24684.5,"c":24696,"v":257.247}
{"ts":1660361220000,"o":24696,"h":24725,"l":24696,"c":24724.5,"v":132.75}
{"ts":1660361280000,"o":24724.5,"h":24753.5,"l":24724,"c":24724.5,"v":441.592}
{"ts":1660361340000,"o":24724.5,"h":24724.5,"l":24700.5,"c":24701,"v":98.336}
{"ts":1660361400000,"o":24701,"h":24724,"l":24700.5,"c":24712.5,"v":194.712}
{"ts":1660361460000,"o":24712.5,"h":24713,"l":24686,"c":24687,"v":139.488}
{"ts":1660361520000,"o":24687,"h":24701,"l":24676,"c":24683.5,"v":166.357}
{"ts":1660361580000,"o":24683.5,"h":24713,"l":24680,"c":24712.5,"v":92.51}
{"ts":1660361640000,"o":24712.5,"h":24713,"l":24705,"c":24712,"v":52.431}
{"ts":1660361700000,"o":24712,"h":24732,"l":24711.5,"c":24730,"v":92.016}
{"ts":1660361760000,"o":24730,"h":24733,"l":24723,"c":24730.5,"v":45.272}
{"ts":1660361820000,"o":24730.5,"h":24735,"l":24724,"c":24733,"v":69.536}
{"ts":1660361880000,"o":24733,"h":24745,"l":24732.5,"c":24741,"v":90.489}
{"ts":1660361940000,"o":24741,"h":24741.5,"l":24726,"c":24727,"v":89.361}
{"ts":1660362000000,"o":24727,"h":24765,"l":24726.5,"c":24735,"v":181.554}
{"ts":1660362060000,"o":24735,"h":24741,"l":24727,"c":24740.5,"v":97.78}
{"ts":1660362120000,"o":24740.5,"h":24775,"l":24740.5,"c":24768,"v":199.035}
{"ts":1660362180000,"o":24768,"h":24769,"l":24759.5,"c":24768,"v":283.489}
{"ts":1660362240000,"o":24768,"h":24768.5,"l":24743,"c":24751,"v":141.382}
{"ts":1660362300000,"o":24751,"h":24763.5,"l":24743,"c":24763,"v":49.946}
{"ts":1660362360000,"o":24763,"h":24780,"l":24706,"c":24722,"v":645.432}
{"ts":1660362420000,"o":24722,"h":24723,"l":24701,"c":24717,"v":153.074}
{"ts":1660362480000,"o":24717,"h":24737,"l":24712,"c":24719.5,"v":90.812}
{"ts":1660362540000,"o":24719.5,"h":24728.5,"l":24719.5,"c":24728,"v":40.671}
{"ts":1660362600000,"o":24728,"h":24728.5,"l":24686.5,"c":24689,"v":216.267}
{"ts":1660362660000,"o":24689,"h":24699.5,"l":24689,"c":24698,"v":108.356}
{"ts":1660362720000,"o":24698,"h":24698,"l":24656,"c":24661,"v":237.674}
{"ts":1660362780000,"o":24661,"h":24666.5,"l":24633.5,"c":24666.5,"v":327.287}
{"ts":1660362840000,"o":24666.5,"h":24666.5,"l":24640,"c":24644.5,"v":114.229}
{"ts":1660362900000,"o":24644.5,"h":24647,"l":24644,"c":24646.5,"v":56.624}
{"ts":1660362960000,"o":24646.5,"h":24667.5,"l":24646.5,"c":24667,"v":193.299}
{"ts":1660363020000,"o":24667,"h":24758,"l":24667,"c":24746.5,"v":438.692}
{"ts":1660363080000,"o":24746.5,"h":24770.5,"l":24731.5,"c":24765,"v":304.255}
{"ts":1660363140000,"o":24765,"h":24795,"l":24765,"c":24789,"v":363.632}
{"ts":1660363200000,"o":24789,"h":24795,"l":24765,"c":24774,"v":312.53}
{"ts":1660363260000,"o":24774,"h":24774.5,"l":24731.5,"c":24757,"v":246.313}
{"ts":1660363320000,"o":24757,"h":24757,"l":24728.5,"c":24754.5,"v":106.587}
{"ts":1660363380000,"o":24754.5,"h":24789,"l":24754.5,"c":24778.5,"v":136.467}
{"ts":1660363440000,"o":24778.5,"h":24778.5,"l":24760,"c":24765.5,"v":70.304}
{"ts":1660363500000,"o":24765.5,"h":24770,"l":24758.5,"c":24761,"v":63.23}
{"ts":1660363560000,"o":24761,"h":24761,"l":24744,"c":24744.5,"v":80.543}
{"ts":1660363620000,"o":24744.5,"h":24745,"l":24729,"c":24729,"v":44.014}
{"ts":1660363680000,"o":24729,"h":24756.5,"l":24729,"c":24740.5,"v":102.511}
{"ts":1660363740000,"o":24740.5,"h":24743.5,"l":24721.5,"c":24726.5,"v":114.798}
{"ts":1660363800000,"o":24726.5,"h":24737,"l":24712.5,"c":24722,"v":117.381}
{"ts":1660363860000,"o":24722,"h":24745,"l":24721.5,"c":24740.5,"v":154.785}
{"ts":1660363920000,"o":24740.5,"h":24740.5,"l":24736.5,"c":24737,"v":43.954}
{"ts":1660363980000,"o":24737,"h":24764.5,"l":24736.5,"c":24750,"v":103.691}
{"ts":1660364040000,"o":24750,"h":24758,"l":24741.5,"c":24741.5,"v":50.361}
{"ts":1660364100000,"o":24741.5,"h":24749,"l":24739,"c":24739,"v":68.854}
{"ts":1660364160000,"o":24739,"h":24739.5,"l":24715,"c":24715,"v":64.494}
{"ts":1660364220000,"o":24715,"h":24716,"l":24711.5,"c":24715.5,"v":53.617}
{"ts":1660364280000,"o":24715.5,"h":24735,"l":24715.5,"c":24735,"v":73.749}
{"ts":1660364340000,"o":24735,"h":24735,"l":24722.5,"c":24730,"v":34.899}
{"ts":1660364400000,"o":24730,"h":24738,"l":24726,"c":24738,"v":42.426}
{"ts":1660364460000,"o":24738,"h":24753,"l":24737.5,"c":24752.5,"v":51.735}
{"ts":1660364520000,"o":24752.5,"h":24753,"l":24739.5,"c":24750,"v":85.775}
{"ts":1660364580000,"o":24750,"h":24777,"l":24750,"c":24770.5,"v":80.886}
{"ts":1660364640000,"o":24770.5,"h":24820,"l":24764,"c":24797.5,"v":554.745}
{"ts":1660364700000,"o":24797.5,"h":24805,"l":24757.5,"c":24771,"v":196.914}
{"ts":1660364760000,"o":24771,"h":24789.5,"l":24770.5,"c":24776,"v":149.813}
{"ts":1660364820000,"o":24776,"h":24788,"l":24776,"c":24784,"v":68.831}
{"ts":1660364880000,"o":24784,"h":24784.5,"l":24761.5,"c":24761.5,"v":87.783}
{"ts":1660364940000,"o":24761.5,"h":24763,"l":24757.5,"c":24757.5,"v":86.47}
{"ts":1660365000000,"o":24757.5,"h":24780,"l":24755,"c":24766.5,"v":106.736}
{"ts":1660365060000,"o":24766.5,"h":24786,"l":24766.5,"c":24775.5,"v":47.132}
{"ts":1660365120000,"o":24775.5,"h":24776,"l":24741,"c":24741,"v":63.345}
{"ts":1660365180000,"o":24741,"h":24741.5,"l":24721,"c":24721.5,"v":92.562}
{"ts":1660365240000,"o":24721.5,"h":24729.5,"l":24713,"c":24713,"v":88.999}
{"ts":1660365300000,"o":24713,"h":24713.5,"l":24686,"c":24702.5,"v":301.145}
{"ts":1660365360000,"o":24702.5,"h":24703,"l":24681,"c":24699.5,"v":135.131}
{"ts":1660365420000,"o":24699.5,"h":24702,"l":24685.5,"c":24689.5,"v":61.678}
{"ts":1660365480000,"o":24689.5,"h":24713.5,"l":24689,"c":24706.5,"v":93.6}
{"ts":1660365540000,"o":24706.5,"h":24720,"l":24706,"c":24719.5,"v":89.896}
{"ts":1660365600000,"o":24719.5,"h":24720,"l":24709,"c":24709.5,"v":31.398}
{"ts":1660365660000,"o":24709.5,"h":24717.5,"l":24709,"c":24717.5,"v":53.324}
{"ts":1660365720000,"o":24717.5,"h":24717.5,"l":24705,"c":24705.5,"v":51.403}
{"ts":1660365780000,"o":24705.5,"h":24738.5,"l":24705,"c":24738.5,"v":89.063}
{"ts":1660365840000,"o":24738.5,"h":24755,"l":24738,"c":24738.5,"v":75.226}
{"ts":1660365900000,"o":24738.5,"h":24741.5,"l":24720,"c":24722.5,"v":44.38}
{"ts":1660365960000,"o":24722.5,"h":24727.5,"l":24707.5,"c":24708,"v":42.843}
{"ts":1660366020000,"o":24708,"h":24710,"l":24694,"c":24694.5,"v":74.043}
{"ts":1660366080000,"o":24694.5,"h":24696,"l":24680.5,"c":24683,"v":84.249}
{"ts":1660366140000,"o":24683,"h":24704,"l":24683,"c":24699,"v":40.259}
{"ts":1660366200000,"o":24699,"h":24701,"l":24698,"c":24700.5,"v":25.28}
{"ts":1660366260000,"o":24700.5,"h":24701,"l":24699.5,"c":24700,"v":33.231}
{"ts":1660366320000,"o":24700,"h":24700,"l":24694,"c":24694,"v":77.805}
{"ts":1660366380000,"o":24694,"h":24694.5,"l":24683.5,"c":24684,"v":60.094}
{"ts":1660366440000,"o":24684,"h":24710,"l":24683.5,"c":24696.5,"v":60.916}
{"ts":1660366500000,"o":24696.5,"h":24696.5,"l":24696,"c":24696,"v":20.306}
{"ts":1660366560000,"o":24696,"h":24696.5,"l":24685.5,"c":24690,"v":113.509}
{"ts":1660366620000,"o":24690,"h":24695.5,"l":24686,"c":24686,"v":54.58}
{"ts":1660366680000,"o":24686,"h":24706.5,"l":24685.5,"c":24701,"v":42.691}
{"ts":1660366740000,"o":24701,"h":24720,"l":24701,"c":24708,"v":234.639}
{"ts":1660366800000,"o":24708,"h":24715,"l":24697.5,"c":24702.5,"v":53.766}
{"ts":1660366860000,"o":24702.5,"h":24702.5,"l":24695,"c":24699,"v":62.102}
{"ts":1660366920000,"o":24699,"h":24706.5,"l":24698.5,"c":24706.5,"v":42.631}
{"ts":1660366980000,"o":24706.5,"h":24706.5,"l":24700,"c":24700,"v":49.734}
{"ts":1660367040000,"o":24700,"h":24720,"l":24700,"c":24715.5,"v":87.215}
{"ts":1660367100000,"o":24715.5,"h":24720,"l":24715,"c":24717.5,"v":70.801}
{"ts":1660367160000,"o":24717.5,"h":24717.5,"l":24717,"c":24717.5,"v":19.016}
{"ts":1660367220000,"o":24717.5,"h":24717.5,"l":24694.5,"c":24694.5,"v":133.731}
{"ts":1660367280000,"o":24694.5,"h":24695,"l":24667.5,"c":24674.5,"v":119.818}
{"ts":1660367340000,"o":24674.5,"h":24711.5,"l":24674,"c":24711.5,"v":72.901}
{"ts":1660367400000,"o":24711.5,"h":24717,"l":24701,"c":24717,"v":92.415}
{"ts":1660367460000,"o":24717,"h":24718,"l":24707.5,"c":24708,"v":44.551}
{"ts":1660367520000,"o":24708,"h":24708,"l":24701,"c":24701,"v":24.574}
{"ts":1660367580000,"o":24701,"h":24701.5,"l":24686,"c":24688.5,"v":44.448}
{"ts":1660367640000,"o":24688.5,"h":24707,"l":24688.5,"c":24702.5,"v":31.594}
{"ts":1660367700000,"o":24702.5,"h":24710,"l":24702,"c":24709,"v":37.028}
{"ts":1660367760000,"o":24709,"h":24709.5,"l":24705,"c":24709.5,"v":18.235}
{"ts":1660367820000,"o":24709.5,"h":24709.5,"l":24692.5,"c":24692.5,"v":36.079}
{"ts":1660367880000,"o":24692.5,"h":24693,"l":24692.5,"c":24693,"v":18.771}
{"ts":1660367940000,"o":24693,"h":24708,"l":24692.5,"c":24707,"v":22.948}
{"ts":1660368000000,"o":24707,"h":24707,"l":24692,"c":24692,"v":45.364}
{"ts":1660368060000,"o":24692,"h":24705,"l":24686,"c":24686,"v":152.48}
{"ts":1660368120000,"o":24686,"h":24686.5,"l":24674,"c":24674,"v":61.638}
{"ts":1660368180000,"o":24674,"h":24674.5,"l":24661.5,"c":24662,"v":72.129}
{"ts":1660368240000,"o":24662,"h":24680,"l":24661.5,"c":24673,"v":53.373}
{"ts":1660368300000,"o":24673,"h":24675,"l":24667,"c":24674.5,"v":97.174}
{"ts":1660368360000,"o":24674.5,"h":24694,"l":24674.5,"c":24690,"v":115.568}
{"ts":1660368420000,"o":24690,"h":24690,"l":24687.5,"c":24688,"v":9.805}
{"ts":1660368480000,"o":24688,"h":24688,"l":24673,"c":24673,"v":49.009}
{"ts":1660368540000,"o":24673,"h":24685,"l":24673,"c":24681.5,"v":23.427}
{"ts":1660368600000,"o":24681.5,"h":24683,"l":24678.5,"c":24683,"v":30.037}
{"ts":1660368660000,"o":24683,"h":24683,"l":24670.5,"c":24681.5,"v":39.009}
{"ts":1660368720000,"o":24681.5,"h":24691.5,"l":24681.5,"c":24691,"v":57.054}
{"ts":1660368780000,"o":24691,"h":24694,"l":24674.5,"c":24675,"v":53.691}
{"ts":1660368840000,"o":24675,"h":24686.5,"l":24673.5,"c":24680.5,"v":23.576}
{"ts":1660368900000,"o":24680.5,"h":24680.5,"l":24675.5,"c":24679.5,"v":40.894}
{"ts":1660368960000,"o":24679.5,"h":24679.5,"l":24664.5,"c":24665,"v":73.305}
{"ts":1660369020000,"o":24665,"h":24665,"l":24646.5,"c":24652.5,"v":184.035}
{"ts":1660369080000,"o":24652.5,"h":24653,"l":24644.5,"c":24644.5,"v":110.734}
{"ts":1660369140000,"o":24644.5,"h":24656.5,"l":24642,"c":24642,"v":67.215}
{"ts":1660369200000,"o":24642,"h":24654.5,"l":24640.5,"c":24645.5,"v":111.719}
{"ts":1660369260000,"o":24645.5,"h":24645.5,"l":24640.5,"c":24640.5,"v":94.257}
{"ts":1660369320000,"o":24640.5,"h":24650,"l":24639,"c":24649.5,"v":103.037}
{"ts":1660369380000,"o":24649.5,"h":24658,"l":24649.5,"c":24658,"v":54.335}
{"ts":1660369440000,"o":24658,"h":24678,"l":24657.5,"c":24670.5,"v":61.887}
{"ts":1660369500000,"o":24670.5,"h":24687,"l":24670.5,"c":24684,"v":94.519}
{"ts":1660369560000,"o":24684,"h":24684,"l":24677,"c":24679.5,"v":52.004}
{"ts":1660369620000,"o":24679.5,"h":24680,"l":24673.5,"c":24673.5,"v":43.994}
{"ts":1660369680000,"o":24673.5,"h":24674,"l":24666,"c":24669,"v":21.506}
{"ts":1660369740000,"o":24669,"h":24690,"l":24668.5,"c":24683,"v":149.219}
{"ts":1660369800000,"o":24683,"h":24685,"l":24680,"c":24683.5,"v":41.109}
{"ts":1660369860000,"o":24683.5,"h":24684,"l":24676.5,"c":24677,"v":45.355}
{"ts":1660369920000,"o":24677,"h":24677,"l":24673.5,"c":24673.5,"v":15.53}
{"ts":1660369980000,"o":24673.5,"h":24674,"l":24668,"c":24668,"v":16.809}
{"ts":1660370040000,"o":24668,"h":24677,"l":24668,"c":24674,"v":16.072}
{"ts":1660370100000,"o":24674,"h":24678.5,"l":24674,"c":24674,"v":20.615}
{"ts":1660370160000,"o":24674,"h":24685,"l":24674,"c":24684,"v":60.551}
{"ts":1660370220000,"o":24684,"h":24689,"l":24682,"c":24689,"v":19.294}
{"ts":1660370280000,"o":24689,"h":24696.5,"l":24688.5,"c":24696.5,"v":89.995}
{"ts":1660370340000,"o":24696.5,"h":24709.5,"l":24695.5,"c":24695.5,"v":158.99}
{"ts":1660370400000,"o":24695.5,"h":24738,"l":24695.5,"c":24726.5,"v":337.122}
{"ts":1660370460000,"o":24726.5,"h":24776,"l":24726,"c":24773,"v":406.001}
{"ts":1660370520000,"o":24773,"h":24822,"l":24764,"c":24773,"v":634.542}
{"ts":1660370580000,"o":24773,"h":24788.5,"l":24773,"c":24776.5,"v":158.35}
{"ts":1660370640000,"o":24776.5,"h":24777,"l":24767,"c":24768.5,"v":88.821}
{"ts":1660370700000,"o":24768.5,"h":24790,"l":24765.5,"c":24783,"v":171.703}
{"ts":1660370760000,"o":24783,"h":24790,"l":24771,"c":24771,"v":93.305}
{"ts":1660370820000,"o":24771,"h":24789,"l":24769,"c":24787,"v":70.648}
{"ts":1660370880000,"o":24787,"h":24795,"l":24787,"c":24795,"v":124.586}
{"ts":1660370940000,"o":24795,"h":24850,"l":24794.5,"c":24807.5,"v":563.635}
{"ts":1660371000000,"o":24807.5,"h":24815.5,"l":24798.5,"c":24815.5,"v":160.831}
{"ts":1660371060000,"o":24815.5,"h":24815.5,"l":24806,"c":24806,"v":101.061}
{"ts":1660371120000,"o":24806,"h":24808,"l":24793,"c":24793,"v":101.647}
{"ts":1660371180000,"o":24793,"h":24827.5,"l":24793,"c":24827.5,"v":134.902}
{"ts":1660371240000,"o":24827.5,"h":24830,"l":24815,"c":24815,"v":96.223}
{"ts":1660371300000,"o":24815,"h":24838,"l":24805,"c":24837.5,"v":97.243}
{"ts":1660371360000,"o":24837.5,"h":24867,"l":24837,"c":24857.5,"v":307.887}
{"ts":1660371420000,"o":24857.5,"h":24857.5,"l":24836,"c":24843.5,"v":183.049}
{"ts":1660371480000,"o":24843.5,"h":24863,"l":24834.5,"c":24863,"v":85.545}
{"ts":1660371540000,"o":24863,"h":24864.5,"l":24856.5,"c":24857,"v":93.197}
{"ts":1660371600000,"o":24857,"h":24863,"l":24836.5,"c":24836.5,"v":148.674}
{"ts":1660371660000,"o":24836.5,"h":24840,"l":24833.5,"c":24834,"v":76.552}
{"ts":1660371720000,"o":24834,"h":24834.5,"l":24789,"c":24798,"v":206.019}
{"ts":1660371780000,"o":24798,"h":24798,"l":24773,"c":24784.5,"v":139.781}
{"ts":1660371840000,"o":24784.5,"h":24784.5,"l":24760,"c":24760.5,"v":101.365}
{"ts":1660371900000,"o":24760.5,"h":24790,"l":24759.5,"c":24780.5,"v":177.619}
{"ts":1660371960000,"o":24780.5,"h":24780.5,"l":24763.5,"c":24764,"v":41.358}
{"ts":1660372020000,"o":24764,"h":24794,"l":24763.5,"c":24775.5,"v":132.282}
{"ts":1660372080000,"o":24775.5,"h":24790.5,"l":24775.5,"c":24790.5,"v":64.54}
{"ts":1660372140000,"o":24790.5,"h":24791,"l":24776,"c":24776,"v":35.136}
{"ts":1660372200000,"o":24776,"h":24786,"l":24763.5,"c":24763.5,"v":86.564}
{"ts":1660372260000,"o":24763.5,"h":24764,"l":24745,"c":24755,"v":192.092}
{"ts":1660372320000,"o":24755,"h":24767.5,"l":24754.5,"c":24767.5,"v":73.9}
{"ts":1660372380000,"o":24767.5,"h":24769,"l":24760,"c":24768.5,"v":97.911}
{"ts":1660372440000,"o":24768.5,"h":24769,"l":24759.5,"c":24767,"v":65.747}
{"ts":1660372500000,"o":24767,"h":24775,"l":24767,"c":24767.5,"v":32.085}
{"ts":1660372560000,"o":24767.5,"h":24767.5,"l":24750,"c":24750,"v":64.154}
{"ts":1660372620000,"o":24750,"h":24763.5,"l":24743.5,"c":24759.5,"v":63.591}
{"ts":1660372680000,"o":24759.5,"h":24759.5,"l":24759,"c":24759.5,"v":14.473}
{"ts":1660372740000,"o":24759.5,"h":24765,"l":24753,"c":24765,"v":48.892}
{"ts":1660372800000,"o":24765,"h":24765.5,"l":24753,"c":24757,"v":75.191}
{"ts":1660372860000,"o":24757,"h":24763.5,"l":24749,"c":24763.5,"v":46.23}
{"ts":1660372920000,"o":24763.5,"h":24770,"l":24749,"c":24749,"v":36.228}
{"ts":1660372980000,"o":24749,"h":24749,"l":24739,"c":24739,"v":36.932}
{"ts":1660373040000,"o":24739,"h":24739.5,"l":24723.5,"c":24730,"v":74.321}
{"ts":1660373100000,"o":24730,"h":24730.5,"l":24718,"c":24722.5,"v":127.252}
{"ts":1660373160000,"o":24722.5,"h":24723,"l":24714,"c":24714,"v":101.522}
{"ts":1660373220000,"o":24714,"h":24720,"l":24683.5,"c":24683.5,"v":340.479}
{"ts":1660373280000,"o":24683.5,"h":24702,"l":24683.5,"c":24695.5,"v":155.934}
{"ts":1660373340000,"o":24695.5,"h":24699,"l":24689,"c":24689.5,"v":86.92}
{"ts":1660373400000,"o":24689.5,"h":24689.5,"l":24669,"c":24673.5,"v":161.143}
{"ts":1660373460000,"o":24673.5,"h":24674,"l":24657.5,"c":24658,"v":117.834}
{"ts":1660373520000,"o":24658,"h":24660,"l":24637,"c":24639,"v":210.887}
{"ts":1660373580000,"o":24639,"h":24639.5,"l":24593.5,"c":24596,"v":666.783}
{"ts":1660373640000,"o":24596,"h":24630.5,"l":24595,"c":24629.5,"v":246.645}
{"ts":1660373700000,"o":24629.5,"h":24658,"l":24628,"c":24653,"v":183.79}
{"ts":1660373760000,"o":24653,"h":24661.5,"l":24650,"c":24655.5,"v":147.325}
{"ts":1660373820000,"o":24655.5,"h":24655.5,"l":24642,"c":24642,"v":132.176}
{"ts":1660373880000,"o":24642,"h":24644,"l":24636,"c":24643.5,"v":127.517}
{"ts":1660373940000,"o":24643.5,"h":24646,"l":24637.5,"c":24638,"v":28.339}
{"ts":1660374000000,"o":24638,"h":24666,"l":24637.5,"c":24665.5,"v":101.934}
{"ts":1660374060000,"o":24665.5,"h":24688,"l":24665.5,"c":24688,"v":121.684}
{"ts":1660374120000,"o":24688,"h":24688,"l":24668,"c":24668.5,"v":65.988}
{"ts":1660374180000,"o":24668.5,"h":24668.5,"l":24666.5,"c":24666.5,"v":21.62}
{"ts":1660374240000,"o":24666.5,"h":24667,"l":24665,"c":24665,"v":37.783}
{"ts":1660374300000,"o":24665,"h":24668.5,"l":24656.5,"c":24662,"v":115.62}
{"ts":1660374360000,"o":24662,"h":24662,"l":24646,"c":24646,"v":71.255}
{"ts":1660374420000,"o":24646,"h":24670,"l":24646,"c":24670,"v":77.725}
{"ts":1660374480000,"o":24670,"h":24670,"l":24669.5,"c":24670,"v":26.15}
{"ts":1660374540000,"o":24670,"h":24670,"l":24655,"c":24660.5,"v":20.143}
{"ts":1660374600000,"o":24660.5,"h":24660.5,"l":24652,"c":24652,"v":27.37}
{"ts":1660374660000,"o":24652,"h":24670,"l":24652,"c":24670,"v":23.385}
{"ts":1660374720000,"o":24670,"h":24684,"l":24669.5,"c":24677.5,"v":55.325}
{"ts":1660374780000,"o":24677.5,"h":24678,"l":24664,"c":24664,"v":34.79}
{"ts":1660374840000,"o":24664,"h":24668.5,"l":24654,"c":24668.5,"v":42.949}
{"ts":1660374900000,"o":24668.5,"h":24668.5,"l":24662.5,"c":24662.5,"v":18.159}
{"ts":1660374960000,"o":24662.5,"h":24663,"l":24647.5,"c":24648,"v":37.932}
{"ts":1660375020000,"o":24648,"h":24648,"l":24629.5,"c":24636.5,"v":120.783}
{"ts":1660375080000,"o":24636.5,"h":24637,"l":24635,"c":24635,"v":23.405}
{"ts":1660375140000,"o":24635,"h":24635.5,"l":24626,"c":24626,"v":54.971}
{"ts":1660375200000,"o":24626,"h":24626.5,"l":24615,"c":24623.5,"v":82.306}
{"ts":1660375260000,"o":24623.5,"h":24635,"l":24619,"c":24629.5,"v":96.646}
{"ts":1660375320000,"o":24629.5,"h":24652.5,"l":24629.5,"c":24647,"v":63.611}
{"ts":1660375380000,"o":24647,"h":24649.5,"l":24647,"c":24647.5,"v":29.072}
{"ts":1660375440000,"o":24647.5,"h":24649.5,"l":24620.5,"c":24620.5,"v":71.589}
{"ts":1660375500000,"o":24620.5,"h":24631,"l":24620.5,"c":24630.5,"v":18.519}
{"ts":1660375560000,"o":24630.5,"h":24658,"l":24630.5,"c":24650.5,"v":34.367}
{"ts":1660375620000,"o":24650.5,"h":24653.5,"l":24650.5,"c":24653,"v":20.134}
{"ts":1660375680000,"o":24653,"h":24653.5,"l":24644,"c":24648.5,"v":30.116}
{"ts":1660375740000,"o":24648.5,"h":24651,"l":24644,"c":24651,"v":14.196}
{"ts":1660375800000,"o":24651,"h":24654,"l":24644.5,"c":24644.5,"v":15.47}
{"ts":1660375860000,"o":24644.5,"h":24660,"l":24644,"c":24653.5,"v":36.03}
{"ts":1660375920000,"o":24653.5,"h":24653.5,"l":24653,"c":24653,"v":9.835}
{"ts":1660375980000,"o":24653,"h":24653.5,"l":24640.5,"c":24640.5,"v":34.824}
{"ts":1660376040000,"o":24640.5,"h":24641,"l":24636,"c":24640,"v":39.069}
{"ts":1660376100000,"o":24640,"h":24643.5,"l":24621,"c":24621,"v":78.981}
{"ts":1660376160000,"o":24621,"h":24632.5,"l":24620.5,"c":24620.5,"v":33.118}
{"ts":1660376220000,"o":24620.5,"h":24630,"l":24620.5,"c":24624.5,"v":54.431}
{"ts":1660376280000,"o":24624.5,"h":24629,"l":24622,"c":24629,"v":25.956}
{"ts":1660376340000,"o":24629,"h":24629,"l":24624,"c":24625,"v":37.909}
{"ts":1660376400000,"o":24625,"h":24625,"l":24620,"c":24620.5,"v":56.538}
{"ts":1660376460000,"o":24620.5,"h":24629.5,"l":24620,"c":24629.5,"v":54.48}
{"ts":1660376520000,"o":24629.5,"h":24629.5,"l":24624,"c":24624.5,"v":10.574}
{"ts":1660376580000,"o":24624.5,"h":24624.5,"l":24615.5,"c":24615.5,"v":29.767}
{"ts":1660376640000,"o":24615.5,"h":24616,"l":24615.5,"c":24615.5,"v":30.44}
{"ts":1660376700000,"o":24615.5,"h":24616,"l":24615.5,"c":24615.5,"v":38.295}
{"ts":1660376760000,"o":24615.5,"h":24640,"l":24615.5,"c":24639.5,"v":102.808}
{"ts":1660376820000,"o":24639.5,"h":24641,"l":24630.5,"c":24631,"v":73.642}
{"ts":1660376880000,"o":24631,"h":24631,"l":24619,"c":24619.5,"v":27.833}
{"ts":1660376940000,"o":24619.5,"h":24619.5,"l":24618,"c":24619,"v":36.007}
{"ts":1660377000000,"o":24619,"h":24619.5,"l":24600,"c":24600,"v":133.009}
{"ts":1660377060000,"o":24600,"h":24605,"l":24593.5,"c":24603.5,"v":123.352}
{"ts":1660377120000,"o":24603.5,"h":24603.5,"l":24593.5,"c":24594,"v":52.519}
{"ts":1660377180000,"o":24594,"h":24594,"l":24560,"c":24560.5,"v":364.731}
{"ts":1660377240000,"o":24560.5,"h":24560.5,"l":24542.5,"c":24557.5,"v":326.607}
{"ts":1660377300000,"o":24557.5,"h":24565,"l":24557.5,"c":24563.5,"v":85.444}
{"ts":1660377360000,"o":24563.5,"h":24578,"l":24563,"c":24567,"v":70.941}
{"ts":1660377420000,"o":24567,"h":24570,"l":24566.5,"c":24566.5,"v":75.838}
{"ts":1660377480000,"o":24566.5,"h":24567,"l":24564.5,"c":24564.5,"v":49.326}
{"ts":1660377540000,"o":24564.5,"h":24565,"l":24560.5,"c":24560.5,"v":56.24}
{"ts":1660377600000,"o":24560.5,"h":24571.5,"l":24560.5,"c":24570,"v":84.82}
{"ts":1660377660000,"o":24570,"h":24597,"l":24569.5,"c":24596.5,"v":151.518}
{"ts":1660377720000,"o":24596.5,"h":24610,"l":24596.5,"c":24609.5,"v":89.438}
{"ts":1660377780000,"o":24609.5,"h":24615,"l":24602,"c":24602,"v":128.607}
{"ts":1660377840000,"o":24602,"h":24602,"l":24598,"c":24598,"v":44.778}
{"ts":1660377900000,"o":24598,"h":24633,"l":24598,"c":24623.5,"v":131.484}
{"ts":1660377960000,"o":24623.5,"h":24624.5,"l":24610,"c":24620.5,"v":66.781}
{"ts":1660378020000,"o":24620.5,"h":24621,"l":24605,"c":24608,"v":89.812}
{"ts":1660378080000,"o":24608,"h":24610,"l":24608,"c":24610,"v":18.4}
{"ts":1660378140000,"o":24610,"h":24610,"l":24600,"c":24600,"v":51.56}
{"ts":1660378200000,"o":24600,"h":24619.5,"l":24600,"c":24614.5,"v":53.088}
{"ts":1660378260000,"o":24614.5,"h":24615,"l":24605.5,"c":24606,"v":16.078}
{"ts":1660378320000,"o":24606,"h":24615,"l":24605.5,"c":24614.5,"v":38.063}
{"ts":1660378380000,"o":24614.5,"h":24614.5,"l":24601,"c":24601.5,"v":27.844}
{"ts":1660378440000,"o":24601.5,"h":24601.5,"l":24590.5,"c":24591,"v":81.419}
{"ts":1660378500000,"o":24591,"h":24610,"l":24590.5,"c":24610,"v":54.836}
{"ts":1660378560000,"o":24610,"h":24625,"l":24609.5,"c":24624.5,"v":36.433}
{"ts":1660378620000,"o":24624.5,"h":24639,"l":24624.5,"c":24626,"v":174.095}
{"ts":1660378680000,"o":24626,"h":24626.5,"l":24610,"c":24618.5,"v":35.095}
{"ts":1660378740000,"o":24618.5,"h":24618.5,"l":24605,"c":24605.5,"v":50.552}
{"ts":1660378800000,"o":24605.5,"h":24617,"l":24605,"c":24610,"v":15.917}
{"ts":1660378860000,"o":24610,"h":24617.5,"l":24608,"c":24617,"v":35.591}
{"ts":1660378920000,"o":24617,"h":24619.5,"l":24617,"c":24617.5,"v":34.286}
{"ts":1660378980000,"o":24617.5,"h":24617.5,"l":24596.5,"c":24597,"v":79.504}
{"ts":1660379040000,"o":24597,"h":24597,"l":24581,"c":24592,"v":53.348}
{"ts":1660379100000,"o":24592,"h":24600,"l":24592,"c":24596.5,"v":29.788}
{"ts":1660379160000,"o":24596.5,"h":24597,"l":24588.5,"c":24589,"v":52.846}
{"ts":1660379220000,"o":24589,"h":24589,"l":24567.5,"c":24582.5,"v":107.504}
{"ts":1660379280000,"o":24582.5,"h":24590.5,"l":24582,"c":24585,"v":84.128}
{"ts":1660379340000,"o":24585,"h":24596,"l":24584.5,"c":24595.5,"v":48.171}
{"ts":1660379400000,"o":24595.5,"h":24596,"l":24583.5,"c":24584,"v":34.775}
{"ts":1660379460000,"o":24584,"h":24584,"l":24575,"c":24577.5,"v":38.939}
{"ts":1660379520000,"o":24577.5,"h":24578,"l":24564,"c":24564.5,"v":73.104}
{"ts":1660379580000,"o":24564.5,"h":24575,"l":24553,"c":24558,"v":117.848}
{"ts":1660379640000,"o":24558,"h":24569.5,"l":24556.5,"c":24569,"v":36.183}
{"ts":1660379700000,"o":24569,"h":24569,"l":24553.5,"c":24554,"v":82.338}
{"ts":1660379760000,"o":24554,"h":24554,"l":24521,"c":24540,"v":393.334}
{"ts":1660379820000,"o":24540,"h":24540.5,"l":24533,"c":24533,"v":69.597}
{"ts":1660379880000,"o":24533,"h":24535,"l":24531,"c":24531.5,"v":102.605}
{"ts":1660379940000,"o":24531.5,"h":24532,"l":24440,"c":24475.5,"v":1367.829}
{"ts":1660380000000,"o":24475.5,"h":24487,"l":24463,"c":24486.5,"v":144.962}
{"ts":1660380060000,"o":24486.5,"h":24486.5,"l":24450,"c":24458,"v":222.216}
{"ts":1660380120000,"o":24458,"h":24489.5,"l":24456,"c":24489.5,"v":141.111}
{"ts":1660380180000,"o":24489.5,"h":24500,"l":24481.5,"c":24495.5,"v":103.536}
{"ts":1660380240000,"o":24495.5,"h":24495.5,"l":24457,"c":24457,"v":231.414}
{"ts":1660380300000,"o":24457,"h":24480,"l":24456.5,"c":24479.5,"v":74.132}
{"ts":1660380360000,"o":24479.5,"h":24480,"l":24459.5,"c":24466,"v":131.613}
{"ts":1660380420000,"o":24466,"h":24478,"l":24465.5,"c":24475,"v":65.187}
{"ts":1660380480000,"o":24475,"h":24475,"l":24468,"c":24468.5,"v":61.14}
{"ts":1660380540000,"o":24468.5,"h":24473.5,"l":24453,"c":24453.5,"v":135.386}
{"ts":1660380600000,"o":24453.5,"h":24457.5,"l":24421,"c":24438,"v":346.032}
{"ts":1660380660000,"o":24438,"h":24456,"l":24437.5,"c":24446,"v":200.653}
{"ts":1660380720000,"o":24446,"h":24446.5,"l":24441,"c":24441.5,"v":67.902}
{"ts":1660380780000,"o":24441.5,"h":24441.5,"l":24403,"c":24410.5,"v":314.731}
{"ts":1660380840000,"o":24410.5,"h":24420,"l":24402.5,"c":24402.5,"v":181.601}
{"ts":1660380900000,"o":24402.5,"h":24403,"l":24360,"c":24371.5,"v":774.311}
{"ts":1660380960000,"o":24371.5,"h":24388.5,"l":24361.5,"c":24361.5,"v":211.806}
{"ts":1660381020000,"o":24361.5,"h":24399,"l":24360.5,"c":24399,"v":185.086}
{"ts":1660381080000,"o":24399,"h":24414,"l":24396,"c":24410.5,"v":155.004}
{"ts":1660381140000,"o":24410.5,"h":24411,"l":24396,"c":24396,"v":177.971}
{"ts":1660381200000,"o":24396,"h":24404.5,"l":24392.5,"c":24397,"v":112.366}
{"ts":1660381260000,"o":24397,"h":24397.5,"l":24375,"c":24377.5,"v":93.115}
{"ts":1660381320000,"o":24377.5,"h":24397.5,"l":24377,"c":24391.5,"v":231.117}
{"ts":1660381380000,"o":24391.5,"h":24393,"l":24391.5,"c":24393,"v":113.541}
{"ts":1660381440000,"o":24393,"h":24400,"l":24387,"c":24387.5,"v":82.922}
{"ts":1660381500000,"o":24387.5,"h":24387.5,"l":24370,"c":24370,"v":71.164}
{"ts":1660381560000,"o":24370,"h":24370.5,"l":24350,"c":24368,"v":341.178}
{"ts":1660381620000,"o":24368,"h":24390.5,"l":24365,"c":24388.5,"v":123.888}
{"ts":1660381680000,"o":24388.5,"h":24389,"l":24365.5,"c":24376,"v":95.661}
{"ts":1660381740000,"o":24376,"h":24384,"l":24370,"c":24383.5,"v":52.467}
{"ts":1660381800000,"o":24383.5,"h":24412,"l":24383.5,"c":24412,"v":145.195}
{"ts":1660381860000,"o":24412,"h":24419,"l":24402.5,"c":24402.5,"v":112.922}
{"ts":1660381920000,"o":24402.5,"h":24411.5,"l":24397,"c":24397,"v":89.052}
{"ts":1660381980000,"o":24397,"h":24399.5,"l":24393.5,"c":24393.5,"v":76.223}
{"ts":1660382040000,"o":24393.5,"h":24420,"l":24393.5,"c":24420,"v":130.134}
{"ts":1660382100000,"o":24420,"h":24420,"l":24414,"c":24415.5,"v":53.082}
{"ts":1660382160000,"o":24415.5,"h":24416,"l":24391,"c":24393,"v":79.966}
{"ts":1660382220000,"o":24393,"h":24422,"l":24392.5,"c":24417.5,"v":109.162}
{"ts":1660382280000,"o":24417.5,"h":24438.5,"l":24417,"c":24432,"v":101.943}
{"ts":1660382340000,"o":24432,"h":24440,"l":24421.5,"c":24439.5,"v":108.334}
{"ts":1660382400000,"o":24439.5,"h":24454.5,"l":24439.5,"c":24450.5,"v":241.627}
{"ts":1660382460000,"o":24450.5,"h":24478,"l":24450.5,"c":24474.5,"v":325.152}
{"ts":1660382520000,"o":24474.5,"h":24475,"l":24462.5,"c":24474.5,"v":151.733}
{"ts":1660382580000,"o":24474.5,"h":24476,"l":24462.5,"c":24465,"v":94.076}
{"ts":1660382640000,"o":24465,"h":24481,"l":24465,"c":24469,"v":93.127}
{"ts":1660382700000,"o":24469,"h":24484,"l":24469,"c":24476,"v":142.886}
{"ts":1660382760000,"o":24476,"h":24483.5,"l":24475,"c":24475,"v":70.389}
{"ts":1660382820000,"o":24475,"h":24499,"l":24470,"c":24491,"v":136.085}
{"ts":1660382880000,"o":24491,"h":24491,"l":24468,"c":24468,"v":86.973}
{"ts":1660382940000,"o":24468,"h":24468.5,"l":24454,"c":24454,"v":101.586}
{"ts":1660383000000,"o":24454,"h":24480,"l":24454,"c":24477.5,"v":67.181}
{"ts":1660383060000,"o":24477.5,"h":24490,"l":24475,"c":24490,"v":56.781}
{"ts":1660383120000,"o":24490,"h":24503.5,"l":24480,"c":24503,"v":153.027}
{"ts":1660383180000,"o":24503,"h":24503,"l":24482,"c":24490.5,"v":119.819}
{"ts":1660383240000,"o":24490.5,"h":24496.5,"l":24489,"c":24489,"v":59.248}
{"ts":1660383300000,"o":24489,"h":24489.5,"l":24480,"c":24484,"v":49.45}
{"ts":1660383360000,"o":24484,"h":24493.5,"l":24484,"c":24493.5,"v":42.554}
{"ts":1660383420000,"o":24493.5,"h":24500,"l":24492,"c":24492,"v":54.912}
{"ts":1660383480000,"o":24492,"h":24492,"l":24470,"c":24478.5,"v":69.19}
{"ts":1660383540000,"o":24478.5,"h":24482.5,"l":24478.5,"c":24482.5,"v":47.429}
{"ts":1660383600000,"o":24482.5,"h":24482.5,"l":24475,"c":24475.5,"v":33.327}
{"ts":1660383660000,"o":24475.5,"h":24479,"l":24473,"c":24478.5,"v":39.363}
{"ts":1660383720000,"o":24478.5,"h":24483,"l":24478.5,"c":24483,"v":17.243}
{"ts":1660383780000,"o":24483,"h":24484.5,"l":24478.5,"c":24484.5,"v":20.599}
{"ts":1660383840000,"o":24484.5,"h":24485.5,"l":24482.5,"c":24485.5,"v":43.383}
{"ts":1660383900000,"o":24485.5,"h":24489.5,"l":24485.5,"c":24488,"v":45.442}
{"ts":1660383960000,"o":24488,"h":24515.5,"l":24488,"c":24511.5,"v":164.08}
{"ts":1660384020000,"o":24511.5,"h":24520,"l":24511.5,"c":24520,"v":100.115}
{"ts":1660384080000,"o":24520,"h":24539,"l":24520,"c":24538.5,"v":213.269}
{"ts":1660384140000,"o":24538.5,"h":24548.5,"l":24537.5,"c":24548.5,"v":156.134}
{"ts":1660384200000,"o":24548.5,"h":24556.5,"l":24535.5,"c":24535.5,"v":249.374}
{"ts":1660384260000,"o":24535.5,"h":24549.5,"l":24535.5,"c":24543.5,"v":100.426}
{"ts":1660384320000,"o":24543.5,"h":24584,"l":24543,"c":24584,"v":383.668}
{"ts":1660384380000,"o":24584,"h":24584,"l":24552,"c":24556,"v":194.725}
{"ts":1660384440000,"o":24556,"h":24623,"l":24552,"c":24609,"v":489.503}
{"ts":1660384500000,"o":24609,"h":24636.5,"l":24607.5,"c":24611.5,"v":240.195}
{"ts":1660384560000,"o":24611.5,"h":24611.5,"l":24593.5,"c":24597.5,"v":168.298}
{"ts":1660384620000,"o":24597.5,"h":24615.5,"l":24596,"c":24602,"v":170.261}
{"ts":1660384680000,"o":24602,"h":24602,"l":24586,"c":24586.5,"v":109.142}
{"ts":1660384740000,"o":24586.5,"h":24591.5,"l":24572.5,"c":24572.5,"v":114.526}
{"ts":1660384800000,"o":24572.5,"h":24586,"l":24572.5,"c":24586,"v":69.466}
{"ts":1660384860000,"o":24586,"h":24586,"l":24580,"c":24580.5,"v":67.875}
{"ts":1660384920000,"o":24580.5,"h":24581,"l":24575,"c":24577.5,"v":40.061}
{"ts":1660384980000,"o":24577.5,"h":24578,"l":24553.5,"c":24559,"v":177.401}
{"ts":1660385040000,"o":24559,"h":24575,"l":24554,"c":24560.5,"v":93.925}
{"ts":1660385100000,"o":24560.5,"h":24568,"l":24560.5,"c":24568,"v":66.357}
{"ts":1660385160000,"o":24568,"h":24568,"l":24538.5,"c":24541,"v":143.299}
{"ts":1660385220000,"o":24541,"h":24546.5,"l":24488.5,"c":24493.5,"v":555.558}
{"ts":1660385280000,"o":24493.5,"h":24526,"l":24493.5,"c":24513.5,"v":146.187}
{"ts":1660385340000,"o":24513.5,"h":24514,"l":24474.5,"c":24475.5,"v":176.295}
{"ts":1660385400000,"o":24475.5,"h":24495,"l":24470.5,"c":24495,"v":122.196}
{"ts":1660385460000,"o":24495,"h":24495,"l":24494.5,"c":24495,"v":27.563}
{"ts":1660385520000,"o":24495,"h":24511,"l":24487.5,"c":24487.5,"v":112.328}
{"ts":1660385580000,"o":24487.5,"h":24487.5,"l":24430,"c":24438,"v":234.634}
{"ts":1660385640000,"o":24438,"h":24465,"l":24438,"c":24449.5,"v":136.903}
{"ts":1660385700000,"o":24449.5,"h":24456,"l":24410,"c":24410,"v":230.097}
{"ts":1660385760000,"o":24410,"h":24422.5,"l":24403,"c":24421,"v":157.321}
{"ts":1660385820000,"o":24421,"h":24421.5,"l":24408.5,"c":24408.5,"v":67.049}
{"ts":1660385880000,"o":24408.5,"h":24429,"l":24404.5,"c":24423.5,"v":89.655}
{"ts":1660385940000,"o":24423.5,"h":24442.5,"l":24423.5,"c":24432.5,"v":80.614}
{"ts":1660386000000,"o":24432.5,"h":24434,"l":24422.5,"c":24434,"v":104.603}
{"ts":1660386060000,"o":24434,"h":24449,"l":24433.5,"c":24445.5,"v":56.632}
{"ts":1660386120000,"o":24445.5,"h":24463.5,"l":24445.5,"c":24454,"v":135.035}
{"ts":1660386180000,"o":24454,"h":24458,"l":24445,"c":24457,"v":57.22}
{"ts":1660386240000,"o":24457,"h":24470.5,"l":24456.5,"c":24456.5,"v":81.78}
{"ts":1660386300000,"o":24456.5,"h":24457,"l":24450,"c":24450,"v":36.843}
{"ts":1660386360000,"o":24450,"h":24463.5,"l":24450,"c":24459,"v":25.551}
{"ts":1660386420000,"o":24459,"h":24459.5,"l":24452.5,"c":24457.5,"v":58.47}
{"ts":1660386480000,"o":24457.5,"h":24458,"l":24436.5,"c":24436.5,"v":68.374}
{"ts":1660386540000,"o":24436.5,"h":24450,"l":24436.5,"c":24450,"v":34.747}
{"ts":1660386600000,"o":24450,"h":24483,"l":24449.5,"c":24483,"v":85.88}
{"ts":1660386660000,"o":24483,"h":24490.5,"l":24483,"c":24490.5,"v":77.039}
{"ts":1660386720000,"o":24490.5,"h":24508.5,"l":24483,"c":24503.5,"v":103.329}
{"ts":1660386780000,"o":24503.5,"h":24522,"l":24493,"c":24519,"v":86.826}
{"ts":1660386840000,"o":24519,"h":24524.5,"l":24510,"c":24522.5,"v":193.602}
{"ts":1660386900000,"o":24522.5,"h":24543,"l":24512,"c":24527,"v":200.814}
{"ts":1660386960000,"o":24527,"h":24535,"l":24524,"c":24531.5,"v":76.247}
{"ts":1660387020000,"o":24531.5,"h":24531.5,"l":24521,"c":24521.5,"v":67.783}
{"ts":1660387080000,"o":24521.5,"h":24540,"l":24514,"c":24531.5,"v":178.975}
{"ts":1660387140000,"o":24531.5,"h":24531.5,"l":24506,"c":24507,"v":99.884}
{"ts":1660387200000,"o":24507,"h":24507,"l":24460,"c":24475.5,"v":242.713}
{"ts":1660387260000,"o":24475.5,"h":24530,"l":24475.5,"c":24525,"v":145.645}
{"ts":1660387320000,"o":24525,"h":24525.5,"l":24505.5,"c":24508,"v":46.018}
{"ts":1660387380000,"o":24508,"h":24523.5,"l":24490,"c":24523.5,"v":177.653}
{"ts":1660387440000,"o":24523.5,"h":24523.5,"l":24510.5,"c":24516.5,"v":77.524}
{"ts":1660387500000,"o":24516.5,"h":24516.5,"l":24500.5,"c":24501,"v":74.925}
{"ts":1660387560000,"o":24501,"h":24501,"l":24492,"c":24492,"v":47.051}
{"ts":1660387620000,"o":24492,"h":24497,"l":24492,"c":24496.5,"v":24.512}
{"ts":1660387680000,"o":24496.5,"h":24500,"l":24493,"c":24499.5,"v":31.228}
{"ts":1660387740000,"o":24499.5,"h":24500,"l":24493.5,"c":24493.5,"v":27.096}
{"ts":1660387800000,"o":24493.5,"h":24500.5,"l":24493.5,"c":24500.5,"v":32.76}
{"ts":1660387860000,"o":24500.5,"h":24502.5,"l":24492,"c":24492.5,"v":49.69}
{"ts":1660387920000,"o":24492.5,"h":24492.5,"l":24471,"c":24471,"v":42.28}
{"ts":1660387980000,"o":24471,"h":24474,"l":24442.5,"c":24463,"v":105.095}
{"ts":1660388040000,"o":24463,"h":24463.5,"l":24459,"c":24459,"v":36.032}
{"ts":1660388100000,"o":24459,"h":24482.5,"l":24458.5,"c":24481,"v":49.665}
{"ts":1660388160000,"o":24481,"h":24485,"l":24480,"c":24480.5,"v":32.367}
{"ts":1660388220000,"o":24480.5,"h":24491.5,"l":24480,"c":24491.5,"v":27.328}
{"ts":1660388280000,"o":24491.5,"h":24491.5,"l":24482,"c":24482,"v":14.042}
{"ts":1660388340000,"o":24482,"h":24482.5,"l":24482,"c":24482.5,"v":19.632}
{"ts":1660388400000,"o":24482.5,"h":24484,"l":24482,"c":24484,"v":14.701}
{"ts":1660388460000,"o":24484,"h":24484,"l":24467,"c":24467,"v":29.748}
{"ts":1660388520000,"o":24467,"h":24473.5,"l":24467,"c":24473.5,"v":20.552}
{"ts":1660388580000,"o":24473.5,"h":24487,"l":24473,"c":24487,"v":24.526}
{"ts":1660388640000,"o":24487,"h":24487,"l":24470.5,"c":24471,"v":27.19}
{"ts":1660388700000,"o":24471,"h":24471,"l":24451,"c":24451.5,"v":29.104}
{"ts":1660388760000,"o":24451.5,"h":24451.5,"l":24432,"c":24445.5,"v":117.262}
{"ts":1660388820000,"o":24445.5,"h":24450,"l":24445,"c":24447.5,"v":17.305}
{"ts":1660388880000,"o":24447.5,"h":24453,"l":24442,"c":24452.5,"v":76.241}
{"ts":1660388940000,"o":24452.5,"h":24459,"l":24450.5,"c":24450.5,"v":20.982}
{"ts":1660389000000,"o":24450.5,"h":24451,"l":24445.5,"c":24445.5,"v":20.095}
{"ts":1660389060000,"o":24445.5,"h":24446,"l":24418.5,"c":24424.5,"v":95.174}
{"ts":1660389120000,"o":24424.5,"h":24424.5,"l":24415,"c":24423,"v":56.042}
{"ts":1660389180000,"o":24423,"h":24423,"l":24409,"c":24409.5,"v":54.541}
{"ts":1660389240000,"o":24409.5,"h":24419,"l":24409,"c":24412.5,"v":33.255}
{"ts":1660389300000,"o":24412.5,"h":24414,"l":24395,"c":24413,"v":187.915}
{"ts":1660389360000,"o":24413,"h":24427,"l":24412.5,"c":24427,"v":140.981}
{"ts":1660389420000,"o":24427,"h":24430,"l":24426.5,"c":24429.5,"v":81.005}
{"ts":1660389480000,"o":24429.5,"h":24445,"l":24429.5,"c":24439,"v":72.723}
{"ts":1660389540000,"o":24439,"h":24453.5,"l":24438.5,"c":24442.5,"v":95.035}
{"ts":1660389600000,"o":24442.5,"h":24443,"l":24422.5,"c":24422.5,"v":25.165}
{"ts":1660389660000,"o":24422.5,"h":24422.5,"l":24397.5,"c":24397.5,"v":98.282}
{"ts":1660389720000,"o":24397.5,"h":24398,"l":24390,"c":24390,"v":93.541}
{"ts":1660389780000,"o":24390,"h":24390.5,"l":24390,"c":24390.5,"v":98.331}
{"ts":1660389840000,"o":24390.5,"h":24414.5,"l":24390,"c":24414,"v":150.316}
{"ts":1660389900000,"o":24414,"h":24431,"l":24414,"c":24423,"v":89.562}
{"ts":1660389960000,"o":24423,"h":24423,"l":24420.5,"c":24420.5,"v":15.204}
{"ts":1660390020000,"o":24420.5,"h":24421,"l":24388,"c":24388,"v":66.329}
{"ts":1660390080000,"o":24388,"h":24388.5,"l":24361,"c":24361,"v":164.189}
{"ts":1660390140000,"o":24361,"h":24378.5,"l":24360.5,"c":24378,"v":93.262}
{"ts":1660390200000,"o":24378,"h":24382,"l":24374,"c":24374.5,"v":100.662}
{"ts":1660390260000,"o":24374.5,"h":24379,"l":24369.5,"c":24379,"v":67.46}
{"ts":1660390320000,"o":24379,"h":24397,"l":24378.5,"c":24397,"v":93.849}
{"ts":1660390380000,"o":24397,"h":24397,"l":24380,"c":24384,"v":49.966}
{"ts":1660390440000,"o":24384,"h":24386,"l":24384,"c":24385.5,"v":14.444}
{"ts":1660390500000,"o":24385.5,"h":24386,"l":24378.5,"c":24378.5,"v":29.307}
{"ts":1660390560000,"o":24378.5,"h":24380,"l":24370,"c":24370,"v":63.619}
{"ts":1660390620000,"o":24370,"h":24370,"l":24357,"c":24357.5,"v":94.123}
{"ts":1660390680000,"o":24357.5,"h":24358,"l":24317,"c":24320,"v":328.343}
{"ts":1660390740000,"o":24320,"h":24335.5,"l":24320,"c":24335.5,"v":124.407}
{"ts":1660390800000,"o":24335.5,"h":24335.5,"l":24283.5,"c":24313.5,"v":655.751}
{"ts":1660390860000,"o":24313.5,"h":24316.5,"l":24283,"c":24307,"v":245.864}
{"ts":1660390920000,"o":24307,"h":24332,"l":24307,"c":24324,"v":125.192}
{"ts":1660390980000,"o":24324,"h":24324,"l":24310,"c":24320,"v":93.835}
{"ts":1660391040000,"o":24320,"h":24338,"l":24319.5,"c":24330.5,"v":129.18}
{"ts":1660391100000,"o":24330.5,"h":24357,"l":24330,"c":24357,"v":195.677}
{"ts":1660391160000,"o":24357,"h":24357,"l":24353.5,"c":24355,"v":42.202}
{"ts":1660391220000,"o":24355,"h":24355,"l":24352.5,"c":24353,"v":51.317}
{"ts":1660391280000,"o":24353,"h":24353,"l":24350.5,"c":24350.5,"v":55.02}
{"ts":1660391340000,"o":24350.5,"h":24369,"l":24350.5,"c":24368.5,"v":62.534}
{"ts":1660391400000,"o":24368.5,"h":24376.5,"l":24368.5,"c":24374,"v":98.036}
{"ts":1660391460000,"o":24374,"h":24376,"l":24373.5,"c":24376,"v":79.834}
{"ts":1660391520000,"o":24376,"h":24422,"l":24375.5,"c":24422,"v":263.14}
{"ts":1660391580000,"o":24422,"h":24429,"l":24408.5,"c":24409,"v":197.42}
{"ts":1660391640000,"o":24409,"h":24409,"l":24395.5,"c":24395.5,"v":59.347}
{"ts":1660391700000,"o":24395.5,"h":24416.5,"l":24381.5,"c":24402,"v":136.321}
{"ts":1660391760000,"o":24402,"h":24419,"l":24401,"c":24419,"v":55.529}
{"ts":1660391820000,"o":24419,"h":24419,"l":24418.5,"c":24418.5,"v":57.279}
{"ts":1660391880000,"o":24418.5,"h":24420,"l":24410,"c":24420,"v":73.671}
{"ts":1660391940000,"o":24420,"h":24425.5,"l":24419.5,"c":24425.5,"v":61.575}
{"ts":1660392000000,"o":24425.5,"h":24425.5,"l":24425,"c":24425,"v":29.964}
{"ts":1660392060000,"o":24425,"h":24425.5,"l":24417.5,"c":24417.5,"v":82.474}
{"ts":1660392120000,"o":24417.5,"h":24418,"l":24404,"c":24410.5,"v":123.309}
{"ts":1660392180000,"o":24410.5,"h":24411,"l":24409,"c":24409.5,"v":39.734}
{"ts":1660392240000,"o":24409.5,"h":24420,"l":24409,"c":24419.5,"v":52.738}
{"ts":1660392300000,"o":24419.5,"h":24428,"l":24419.5,"c":24428,"v":49.977}
{"ts":1660392360000,"o":24428,"h":24428,"l":24419,"c":24419.5,"v":39.055}
{"ts":1660392420000,"o":24419.5,"h":24424,"l":24419,"c":24423.5,"v":28.775}
{"ts":1660392480000,"o":24423.5,"h":24436.5,"l":24423.5,"c":24433.5,"v":83.757}
{"ts":1660392540000,"o":24433.5,"h":24439.5,"l":24433.5,"c":24439.5,"v":36.181}
{"ts":1660392600000,"o":24439.5,"h":24439.5,"l":24436.5,"c":24436.5,"v":23.836}
{"ts":1660392660000,"o":24436.5,"h":24439.5,"l":24415.5,"c":24415.5,"v":59.4}
{"ts":1660392720000,"o":24415.5,"h":24416,"l":24392.5,"c":24392.5,"v":109.726}
{"ts":1660392780000,"o":24392.5,"h":24393,"l":24384.5,"c":24391.5,"v":70.789}
{"ts":1660392840000,"o":24391.5,"h":24392,"l":24391.5,"c":24392,"v":34.491}
{"ts":1660392900000,"o":24392,"h":24392,"l":24391.5,"c":24391.5,"v":14.449}
{"ts":1660392960000,"o":24391.5,"h":24392,"l":24391.5,"c":24391.5,"v":43.218}
{"ts":1660393020000,"o":24391.5,"h":24392,"l":24391.5,"c":24391.5,"v":16.207}
{"ts":1660393080000,"o":24391.5,"h":24395,"l":24391.5,"c":24394.5,"v":15.911}
{"ts":1660393140000,"o":24394.5,"h":24410,"l":24394.5,"c":24409.5,"v":33.093}
{"ts":1660393200000,"o":24409.5,"h":24419.5,"l":24409.5,"c":24419,"v":33.178}
{"ts":1660393260000,"o":24419,"h":24419.5,"l":24407,"c":24407,"v":36.467}
{"ts":1660393320000,"o":24407,"h":24407.5,"l":24403.5,"c":24404,"v":44.052}
{"ts":1660393380000,"o":24404,"h":24404,"l":24401,"c":24401.5,"v":14.459}
{"ts":1660393440000,"o":24401.5,"h":24401.5,"l":24383,"c":24393,"v":59.602}
{"ts":1660393500000,"o":24393,"h":24393.5,"l":24363,"c":24363.5,"v":102.995}
{"ts":1660393560000,"o":24363.5,"h":24373.5,"l":24344,"c":24360.5,"v":268.901}
{"ts":1660393620000,"o":24360.5,"h":24360.5,"l":24300,"c":24335,"v":389.624}
{"ts":1660393680000,"o":24335,"h":24369,"l":24328,"c":24367.5,"v":110.138}
{"ts":1660393740000,"o":24367.5,"h":24375.5,"l":24350,"c":24353,"v":115.24}
{"ts":1660393800000,"o":24353,"h":24380,"l":24353,"c":24380,"v":102.194}
{"ts":1660393860000,"o":24380,"h":24397,"l":24380,"c":24392,"v":98.535}
{"ts":1660393920000,"o":24392,"h":24392,"l":24360,"c":24360,"v":121.864}
{"ts":1660393980000,"o":24360,"h":24360.5,"l":24350,"c":24350.5,"v":33.373}
{"ts":1660394040000,"o":24350.5,"h":24350.5,"l":24318,"c":24324,"v":98.1}
{"ts":1660394100000,"o":24324,"h":24324.5,"l":24283.5,"c":24295,"v":270.146}
{"ts":1660394160000,"o":24295,"h":24318.5,"l":24286,"c":24307.5,"v":235.163}
{"ts":1660394220000,"o":24307.5,"h":24334,"l":24307.5,"c":24332,"v":201.29}
{"ts":1660394280000,"o":24332,"h":24345,"l":24332,"c":24332.5,"v":85.398}
{"ts":1660394340000,"o":24332.5,"h":24365.5,"l":24332.5,"c":24365,"v":60.903}
{"ts":1660394400000,"o":24365,"h":24410.5,"l":24365,"c":24391.5,"v":138.856}
{"ts":1660394460000,"o":24391.5,"h":24395,"l":24375,"c":24394.5,"v":88.228}
{"ts":1660394520000,"o":24394.5,"h":24395,"l":24385,"c":24390,"v":43.424}
{"ts":1660394580000,"o":24390,"h":24390,"l":24374.5,"c":24379,"v":91.359}
{"ts":1660394640000,"o":24379,"h":24403,"l":24379,"c":24403,"v":87.388}
{"ts":1660394700000,"o":24403,"h":24415,"l":24402.5,"c":24415,"v":53.484}
{"ts":1660394760000,"o":24415,"h":24421,"l":24407.5,"c":24410,"v":34.857}
{"ts":1660394820000,"o":24410,"h":24430,"l":24409.5,"c":24430,"v":95.49}
{"ts":1660394880000,"o":24430,"h":24430,"l":24416,"c":24416,"v":55.108}
{"ts":1660394940000,"o":24416,"h":24416.5,"l":24416,"c":24416,"v":25.003}
{"ts":1660395000000,"o":24416,"h":24421.5,"l":24416,"c":24418,"v":56.019}
{"ts":1660395060000,"o":24418,"h":24450,"l":24417.5,"c":24430.5,"v":193.231}
{"ts":1660395120000,"o":24430.5,"h":24451,"l":24430.5,"c":24445,"v":110.566}
{"ts":1660395180000,"o":24445,"h":24459,"l":24444.5,"c":24451,"v":105.399}
{"ts":1660395240000,"o":24451,"h":24451,"l":24437.5,"c":24438,"v":46.681}
{"ts":1660395300000,"o":24438,"h":24438,"l":24435.5,"c":24437.5,"v":38.411}
{"ts":1660395360000,"o":24437.5,"h":24438,"l":24431,"c":24431.5,"v":21.939}
{"ts":1660395420000,"o":24431.5,"h":24432.5,"l":24431,"c":24432,"v":31.529}
{"ts":1660395480000,"o":24432,"h":24432.5,"l":24424.5,"c":24424.5,"v":37.774}
{"ts":1660395540000,"o":24424.5,"h":24427,"l":24424.5,"c":24427,"v":18.688}
{"ts":1660395600000,"o":24427,"h":24433.5,"l":24426.5,"c":24433.5,"v":25.256}
{"ts":1660395660000,"o":24433.5,"h":24435,"l":24421,"c":24421,"v":55.052}
{"ts":1660395720000,"o":24421,"h":24421.5,"l":24404.5,"c":24405.5,"v":52.349}
{"ts":1660395780000,"o":24405.5,"h":24406,"l":24401,"c":24401.5,"v":66.352}
{"ts":1660395840000,"o":24401.5,"h":24421,"l":24401.5,"c":24421,"v":77.146}
{"ts":1660395900000,"o":24421,"h":24426.5,"l":24420.5,"c":24426.5,"v":57.671}
{"ts":1660395960000,"o":24426.5,"h":24426.5,"l":24415.5,"c":24420.5,"v":59.941}
{"ts":1660396020000,"o":24420.5,"h":24427,"l":24420,"c":24427,"v":15.753}
{"ts":1660396080000,"o":24427,"h":24433,"l":24426.5,"c":24433,"v":19.193}
{"ts":1660396140000,"o":24433,"h":24439.5,"l":24432.5,"c":24439.5,"v":38.15}
{"ts":1660396200000,"o":24439.5,"h":24440,"l":24439,"c":24440,"v":45.462}
{"ts":1660396260000,"o":24440,"h":24440,"l":24435,"c":24435.5,"v":20.904}
{"ts":1660396320000,"o":24435.5,"h":24435.5,"l":24421.5,"c":24421.5,"v":14.285}
{"ts":1660396380000,"o":24421.5,"h":24422,"l":24417,"c":24417,"v":12.031}
{"ts":1660396440000,"o":24417,"h":24436,"l":24417,"c":24435.5,"v":87.075}
{"ts":1660396500000,"o":24435.5,"h":24439,"l":24435.5,"c":24439,"v":26.883}
{"ts":1660396560000,"o":24439,"h":24443,"l":24429,"c":24429.5,"v":115.487}
{"ts":1660396620000,"o":24429.5,"h":24429.5,"l":24408,"c":24408,"v":112.23}
{"ts":1660396680000,"o":24408,"h":24428,"l":24408,"c":24427.5,"v":96.082}
{"ts":1660396740000,"o":24427.5,"h":24440,"l":24425,"c":24440,"v":27.944}
{"ts":1660396800000,"o":24440,"h":24458,"l":24439.5,"c":24454,"v":97.058}
{"ts":1660396860000,"o":24454,"h":24479.5,"l":24453.5,"c":24469.5,"v":416.317}
{"ts":1660396920000,"o":24469.5,"h":24469.5,"l":24459.5,"c":24460,"v":58.964}
{"ts":1660396980000,"o":24460,"h":24460,"l":24450.5,"c":24451,"v":106.338}
{"ts":1660397040000,"o":24451,"h":24451,"l":24450.5,"c":24451,"v":27.322}
{"ts":1660397100000,"o":24451,"h":24467,"l":24450.5,"c":24466.5,"v":75.078}
{"ts":1660397160000,"o":24466.5,"h":24467.5,"l":24466,"c":24466.5,"v":126.23}
{"ts":1660397220000,"o":24466.5,"h":24466.5,"l":24447.5,"c":24447.5,"v":31.536}
{"ts":1660397280000,"o":24447.5,"h":24450.5,"l":24447.5,"c":24450,"v":21.209}
{"ts":1660397340000,"o":24450,"h":24456,"l":24450,"c":24456,"v":44.728}
{"ts":1660397400000,"o":24456,"h":24456,"l":24436.5,"c":24437,"v":46.52}
{"ts":1660397460000,"o":24437,"h":24446.5,"l":24422,"c":24446.5,"v":102.122}
{"ts":1660397520000,"o":24446.5,"h":24446.5,"l":24425,"c":24435,"v":29.518}
{"ts":1660397580000,"o":24435,"h":24436.5,"l":24428.5,"c":24432,"v":50.307}
{"ts":1660397640000,"o":24432,"h":24435,"l":24429,"c":24435,"v":31.24}
{"ts":1660397700000,"o":24435,"h":24450,"l":24434.5,"c":24450,"v":43.469}
{"ts":1660397760000,"o":24450,"h":24450,"l":24445,"c":24445.5,"v":34.986}
{"ts":1660397820000,"o":24445.5,"h":24450,"l":24445,"c":24449.5,"v":16.408}
{"ts":1660397880000,"o":24449.5,"h":24484.5,"l":24449.5,"c":24472.5,"v":131.628}
{"ts":1660397940000,"o":24472.5,"h":24488,"l":24472,"c":24475.5,"v":102.611}
{"ts":1660398000000,"o":24475.5,"h":24496,"l":24475.5,"c":24496,"v":162.897}
{"ts":1660398060000,"o":24496,"h":24517.5,"l":24495.5,"c":24509,"v":302.823}
{"ts":1660398120000,"o":24509,"h":24509.5,"l":24486,"c":24486.5,"v":131.331}
{"ts":1660398180000,"o":24486.5,"h":24503.5,"l":24483,"c":24498,"v":69.336}
{"ts":1660398240000,"o":24498,"h":24512,"l":24498,"c":24505.5,"v":33.101}
{"ts":1660398300000,"o":24505.5,"h":24505.5,"l":24493.5,"c":24494,"v":53.666}
{"ts":1660398360000,"o":24494,"h":24494,"l":24474.5,"c":24480,"v":40.648}
{"ts":1660398420000,"o":24480,"h":24480,"l":24435,"c":24444,"v":137.226}
{"ts":1660398480000,"o":24444,"h":24451,"l":24434,"c":24434,"v":66.228}
{"ts":1660398540000,"o":24434,"h":24443,"l":24434,"c":24442.5,"v":45.863}
{"ts":1660398600000,"o":24442.5,"h":24449.5,"l":24429,"c":24429,"v":69.989}
{"ts":1660398660000,"o":24429,"h":24450,"l":24429,"c":24449.5,"v":117.762}
{"ts":1660398720000,"o":24449.5,"h":24449.5,"l":24440,"c":24440,"v":24.668}
{"ts":1660398780000,"o":24440,"h":24440.5,"l":24440,"c":24440.5,"v":10.769}
{"ts":1660398840000,"o":24440.5,"h":24455,"l":24440,"c":24442,"v":44.818}
{"ts":1660398900000,"o":24442,"h":24450,"l":24431,"c":24431,"v":52.768}
{"ts":1660398960000,"o":24431,"h":24431.5,"l":24405,"c":24426.5,"v":138.519}
{"ts":1660399020000,"o":24426.5,"h":24434,"l":24426,"c":24434,"v":27.86}
{"ts":1660399080000,"o":24434,"h":24447,"l":24433.5,"c":24447,"v":28.517}
{"ts":1660399140000,"o":24447,"h":24458.5,"l":24445.5,"c":24446,"v":48.477}
{"ts":1660399200000,"o":24446,"h":24446,"l":24439.5,"c":24440,"v":21.754}
{"ts":1660399260000,"o":24440,"h":24440,"l":24431.5,"c":24439,"v":54.373}
{"ts":1660399320000,"o":24439,"h":24439.5,"l":24431.5,"c":24434,"v":12.268}
{"ts":1660399380000,"o":24434,"h":24445.5,"l":24433.5,"c":24445.5,"v":55.346}
{"ts":1660399440000,"o":24445.5,"h":24445.5,"l":24440,"c":24440,"v":14.881}
{"ts":1660399500000,"o":24440,"h":24440.5,"l":24434.5,"c":24439,"v":16.513}
{"ts":1660399560000,"o":24439,"h":24450,"l":24438.5,"c":24450,"v":18.841}
{"ts":1660399620000,"o":24450,"h":24463,"l":24450,"c":24463,"v":38.76}
{"ts":1660399680000,"o":24463,"h":24466,"l":24462.5,"c":24465.5,"v":10.016}
{"ts":1660399740000,"o":24465.5,"h":24471,"l":24460,"c":24469.5,"v":42.751}
{"ts":1660399800000,"o":24469.5,"h":24472,"l":24452,"c":24452,"v":30.387}
{"ts":1660399860000,"o":24452,"h":24464,"l":24452,"c":24464,"v":8.211}
{"ts":1660399920000,"o":24464,"h":24475,"l":24452.5,"c":24472,"v":28.629}
{"ts":1660399980000,"o":24472,"h":24484.5,"l":24472,"c":24475.5,"v":23.042}
{"ts":1660400040000,"o":24475.5,"h":24482.5,"l":24475,"c":24480,"v":32.891}
{"ts":1660400100000,"o":24480,"h":24480,"l":24467,"c":24471,"v":30.508}
{"ts":1660400160000,"o":24471,"h":24492,"l":24470.5,"c":24492,"v":69.597}
{"ts":1660400220000,"o":24492,"h":24492,"l":24482.5,"c":24488.5,"v":59.877}
{"ts":1660400280000,"o":24488.5,"h":24494.5,"l":24488.5,"c":24493.5,"v":40.333}
{"ts":1660400340000,"o":24493.5,"h":24494,"l":24487,"c":24487,"v":15.806}
{"ts":1660400400000,"o":24487,"h":24495,"l":24487,"c":24495,"v":18.687}
{"ts":1660400460000,"o":24495,"h":24516,"l":24494.5,"c":24513.5,"v":118.629}
{"ts":1660400520000,"o":24513.5,"h":24513.5,"l":24494,"c":24500.5,"v":106.639}
{"ts":1660400580000,"o":24500.5,"h":24500.5,"l":24485,"c":24485.5,"v":45.948}
{"ts":1660400640000,"o":24485.5,"h":24485.5,"l":24461,"c":24475.5,"v":72.291}
{"ts":1660400700000,"o":24475.5,"h":24475.5,"l":24458.5,"c":24459,"v":41.29}
{"ts":1660400760000,"o":24459,"h":24466,"l":24453.5,"c":24466,"v":60.653}
{"ts":1660400820000,"o":24466,"h":24466,"l":24451.5,"c":24451.5,"v":64.144}
{"ts":1660400880000,"o":24451.5,"h":24464,"l":24451.5,"c":24464,"v":20.501}
{"ts":1660400940000,"o":24464,"h":24469,"l":24461.5,"c":24464.5,"v":54.867}
{"ts":1660401000000,"o":24464.5,"h":24464.5,"l":24458.5,"c":24459,"v":41.382}
{"ts":1660401060000,"o":24459,"h":24462,"l":24450,"c":24450,"v":43.161}
{"ts":1660401120000,"o":24450,"h":24450.5,"l":24441,"c":24449.5,"v":72.905}
{"ts":1660401180000,"o":24449.5,"h":24458,"l":24447.5,"c":24450.5,"v":28.598}
{"ts":1660401240000,"o":24450.5,"h":24460,"l":24450.5,"c":24460,"v":11.685}
{"ts":1660401300000,"o":24460,"h":24477,"l":24459.5,"c":24477,"v":49.688}
{"ts":1660401360000,"o":24477,"h":24478.5,"l":24470.5,"c":24470.5,"v":36.371}
{"ts":1660401420000,"o":24470.5,"h":24488.5,"l":24470.5,"c":24488.5,"v":25.857}
{"ts":1660401480000,"o":24488.5,"h":24495.5,"l":24488,"c":24494,"v":44.327}
{"ts":1660401540000,"o":24494,"h":24500,"l":24493.5,"c":24499.5,"v":41.892}
{"ts":1660401600000,"o":24499.5,"h":24500,"l":24481,"c":24483.5,"v":40.805}
{"ts":1660401660000,"o":24483.5,"h":24484,"l":24472,"c":24472.5,"v":16.867}
{"ts":1660401720000,"o":24472.5,"h":24472.5,"l":24453.5,"c":24453.5,"v":22.986}
{"ts":1660401780000,"o":24453.5,"h":24454,"l":24418.5,"c":24425.5,"v":192.284}
{"ts":1660401840000,"o":24425.5,"h":24426,"l":24410,"c":24414,"v":69.208}
{"ts":1660401900000,"o":24414,"h":24434,"l":24414,"c":24420,"v":130.607}
{"ts":1660401960000,"o":24420,"h":24438,"l":24420,"c":24431,"v":47.811}
{"ts":1660402020000,"o":24431,"h":24449.5,"l":24431,"c":24445.5,"v":38.3}
{"ts":1660402080000,"o":24445.5,"h":24445.5,"l":24438.5,"c":24439,"v":10.038}
{"ts":1660402140000,"o":24439,"h":24458.5,"l":24438.5,"c":24458,"v":22.168}
{"ts":1660402200000,"o":24458,"h":24469,"l":24458,"c":24465.5,"v":72.313}
{"ts":1660402260000,"o":24465.5,"h":24480.5,"l":24465.5,"c":24472.5,"v":22.622}
{"ts":1660402320000,"o":24472.5,"h":24480,"l":24472,"c":24474,"v":27.81}
{"ts":1660402380000,"o":24474,"h":24478,"l":24457,"c":24457,"v":37.888}
{"ts":1660402440000,"o":24457,"h":24480,"l":24457,"c":24480,"v":9.698}
{"ts":1660402500000,"o":24480,"h":24480,"l":24466,"c":24466.5,"v":23.21}
{"ts":1660402560000,"o":24466.5,"h":24466.5,"l":24444,"c":24444,"v":33.534}
{"ts":1660402620000,"o":24444,"h":24453.5,"l":24444,"c":24446.5,"v":12.464}
{"ts":1660402680000,"o":24446.5,"h":24453,"l":24445.5,"c":24445.5,"v":27.182}
{"ts":1660402740000,"o":24445.5,"h":24454,"l":24445.5,"c":24453.5,"v":28.98}
{"ts":1660402800000,"o":24453.5,"h":24456.5,"l":24445.5,"c":24451.5,"v":14.773}
{"ts":1660402860000,"o":24451.5,"h":24485.5,"l":24451.5,"c":24480.5,"v":41.783}
{"ts":1660402920000,"o":24480.5,"h":24481,"l":24471,"c":24471.5,"v":28.649}
{"ts":1660402980000,"o":24471.5,"h":24492,"l":24471,"c":24492,"v":66.684}
{"ts":1660403040000,"o":24492,"h":24513,"l":24489.5,"c":24508.5,"v":124.531}
{"ts":1660403100000,"o":24508.5,"h":24530,"l":24508.5,"c":24517.5,"v":148.195}
{"ts":1660403160000,"o":24517.5,"h":24562.5,"l":24517.5,"c":24547,"v":491.306}
{"ts":1660403220000,"o":24547,"h":24553.5,"l":24532.5,"c":24541,"v":147.612}
{"ts":1660403280000,"o":24541,"h":24550,"l":24535,"c":24546.5,"v":80.037}
{"ts":1660403340000,"o":24546.5,"h":24550,"l":24535,"c":24549.5,"v":81.953}
{"ts":1660403400000,"o":24549.5,"h":24550,"l":24540,"c":24550,"v":65.489}
{"ts":1660403460000,"o":24550,"h":24585,"l":24549.5,"c":24550,"v":313.484}
{"ts":1660403520000,"o":24550,"h":24550,"l":24520,"c":24528.5,"v":138.25}
{"ts":1660403580000,"o":24528.5,"h":24528.5,"l":24500,"c":24500.5,"v":164.997}
{"ts":1660403640000,"o":24500.5,"h":24502,"l":24480,"c":24480,"v":126.316}
{"ts":1660403700000,"o":24480,"h":24513.5,"l":24480,"c":24504.5,"v":61.752}
{"ts":1660403760000,"o":24504.5,"h":24520,"l":24504,"c":24519,"v":58.1}
{"ts":1660403820000,"o":24519,"h":24520,"l":24510,"c":24510,"v":50.117}
{"ts":1660403880000,"o":24510,"h":24510.5,"l":24491,"c":24496,"v":29.523}
{"ts":1660403940000,"o":24496,"h":24496,"l":24488.5,"c":24490,"v":28.904}
{"ts":1660404000000,"o":24490,"h":24490.5,"l":24468.5,"c":24469.5,"v":77.892}
{"ts":1660404060000,"o":24469.5,"h":24492.5,"l":24466,"c":24470.5,"v":109.964}
{"ts":1660404120000,"o":24470.5,"h":24491.5,"l":24470,"c":24491,"v":37.447}
{"ts":1660404180000,"o":24491,"h":24491.5,"l":24454,"c":24464,"v":82.25}
{"ts":1660404240000,"o":24464,"h":24472.5,"l":24464,"c":24470,"v":26.149}
{"ts":1660404300000,"o":24470,"h":24470.5,"l":24446,"c":24454.5,"v":55.583}
{"ts":1660404360000,"o":24454.5,"h":24470,"l":24454.5,"c":24456.5,"v":77.238}
{"ts":1660404420000,"o":24456.5,"h":24458.5,"l":24446,"c":24456,"v":26.737}
{"ts":1660404480000,"o":24456,"h":24460,"l":24454,"c":24454.5,"v":16.306}
{"ts":1660404540000,"o":24454.5,"h":24460.5,"l":24452,"c":24452.5,"v":21.993}
{"ts":1660404600000,"o":24452.5,"h":24464.5,"l":24452,"c":24464.5,"v":116.871}
{"ts":1660404660000,"o":24464.5,"h":24470,"l":24464,"c":24469.5,"v":31.532}
{"ts":1660404720000,"o":24469.5,"h":24475,"l":24460,"c":24460,"v":27.528}
{"ts":1660404780000,"o":24460,"h":24460.5,"l":24427.5,"c":24429,"v":108.04}
{"ts":1660404840000,"o":24429,"h":24438,"l":24425,"c":24435.5,"v":114.85}
{"ts":1660404900000,"o":24435.5,"h":24444.5,"l":24435.5,"c":24439.5,"v":45.522}
{"ts":1660404960000,"o":24439.5,"h":24459,"l":24439,"c":24455,"v":60.497}
{"ts":1660405020000,"o":24455,"h":24469,"l":24447.5,"c":24468.5,"v":38.714}
{"ts":1660405080000,"o":24468.5,"h":24472.5,"l":24466,"c":24466,"v":34.563}
{"ts":1660405140000,"o":24466,"h":24482,"l":24463.5,"c":24481.5,"v":69.321}
{"ts":1660405200000,"o":24481.5,"h":24482,"l":24465.5,"c":24466,"v":20.064}
{"ts":1660405260000,"o":24466,"h":24467.5,"l":24460,"c":24467,"v":22.962}
{"ts":1660405320000,"o":24467,"h":24475,"l":24467,"c":24474.5,"v":29.075}
{"ts":1660405380000,"o":24474.5,"h":24491,"l":24471,"c":24485.5,"v":57.751}
{"ts":1660405440000,"o":24485.5,"h":24500,"l":24485.5,"c":24499,"v":43.059}
{"ts":1660405500000,"o":24499,"h":24499,"l":24482,"c":24494.5,"v":37.995}
{"ts":1660405560000,"o":24494.5,"h":24501,"l":24494.5,"c":24501,"v":15.356}
{"ts":1660405620000,"o":24501,"h":24513.5,"l":24500.5,"c":24502,"v":96.683}
{"ts":1660405680000,"o":24502,"h":24536.5,"l":24502,"c":24524,"v":205.813}
{"ts":1660405740000,"o":24524,"h":24524.5,"l":24515.5,"c":24515.5,"v":62.982}
{"ts":1660405800000,"o":24515.5,"h":24516,"l":24507.5,"c":24514.5,"v":53.081}
{"ts":1660405860000,"o":24514.5,"h":24520,"l":24514.5,"c":24519.5,"v":32.7}
{"ts":1660405920000,"o":24519.5,"h":24520,"l":24502.5,"c":24502.5,"v":44.747}
{"ts":1660405980000,"o":24502.5,"h":24503.5,"l":24495,"c":24503,"v":32.26}
{"ts":1660406040000,"o":24503,"h":24503.5,"l":24503,"c":24503.5,"v":12.633}
{"ts":1660406100000,"o":24503.5,"h":24517.5,"l":24503,"c":24517,"v":14.358}
{"ts":1660406160000,"o":24517,"h":24523,"l":24516,"c":24518.5,"v":19.868}
{"ts":1660406220000,"o":24518.5,"h":24519,"l":24514,"c":24517.5,"v":20.291}
{"ts":1660406280000,"o":24517.5,"h":24517.5,"l":24509,"c":24509,"v":15.601}
{"ts":1660406340000,"o":24509,"h":24509.5,"l":24499,"c":24499,"v":39.678}
{"ts":1660406400000,"o":24499,"h":24511.5,"l":24499,"c":24511.5,"v":32.963}
{"ts":1660406460000,"o":24511.5,"h":24529,"l":24511,"c":24529,"v":95.132}
{"ts":1660406520000,"o":24529,"h":24537,"l":24523.5,"c":24533,"v":84.502}
{"ts":1660406580000,"o":24533,"h":24549,"l":24532.5,"c":24541.5,"v":118.844}
{"ts":1660406640000,"o":24541.5,"h":24541.5,"l":24523.5,"c":24523.5,"v":49.309}
{"ts":1660406700000,"o":24523.5,"h":24530,"l":24512.5,"c":24512.5,"v":25.097}
{"ts":1660406760000,"o":24512.5,"h":24518.5,"l":24490.5,"c":24497,"v":71.376}
{"ts":1660406820000,"o":24497,"h":24507,"l":24497,"c":24505,"v":47.168}
{"ts":1660406880000,"o":24505,"h":24505,"l":24493.5,"c":24496.5,"v":28.752}
{"ts":1660406940000,"o":24496.5,"h":24516,"l":24496,"c":24516,"v":27.44}
{"ts":1660407000000,"o":24516,"h":24519.5,"l":24511,"c":24511.5,"v":18.534}
{"ts":1660407060000,"o":24511.5,"h":24520,"l":24498.5,"c":24520,"v":24.875}
{"ts":1660407120000,"o":24520,"h":24520,"l":24515,"c":24515,"v":14.057}
{"ts":1660407180000,"o":24515,"h":24516,"l":24506.5,"c":24512.5,"v":7.22}
{"ts":1660407240000,"o":24512.5,"h":24514,"l":24504,"c":24513.5,"v":39.692}
{"ts":1660407300000,"o":24513.5,"h":24514,"l":24497.5,"c":24497.5,"v":18.089}
{"ts":1660407360000,"o":24497.5,"h":24507.5,"l":24497.5,"c":24503.5,"v":18.279}
{"ts":1660407420000,"o":24503.5,"h":24507,"l":24503,"c":24507,"v":12.159}
{"ts":1660407480000,"o":24507,"h":24507,"l":24506.5,"c":24507,"v":4.076}
{"ts":1660407540000,"o":24507,"h":24507,"l":24497,"c":24503,"v":22.661}
{"ts":1660407600000,"o":24503,"h":24515.5,"l":24503,"c":24515.5,"v":12.875}
{"ts":1660407660000,"o":24515.5,"h":24515.5,"l":24502.5,"c":24503,"v":23.342}
{"ts":1660407720000,"o":24503,"h":24503,"l":24490,"c":24490.5,"v":46.561}
{"ts":1660407780000,"o":24490.5,"h":24490.5,"l":24470,"c":24485,"v":81.316}
{"ts":1660407840000,"o":24485,"h":24485,"l":24466,"c":24466,"v":89.041}
{"ts":1660407900000,"o":24466,"h":24470,"l":24454.5,"c":24470,"v":99.109}
{"ts":1660407960000,"o":24470,"h":24486,"l":24469.5,"c":24482.5,"v":27.55}
{"ts":1660408020000,"o":24482.5,"h":24486,"l":24481.5,"c":24486,"v":7.098}
{"ts":1660408080000,"o":24486,"h":24486,"l":24472.5,"c":24473,"v":12.341}
{"ts":1660408140000,"o":24473,"h":24478,"l":24470,"c":24470,"v":32.663}
{"ts":1660408200000,"o":24470,"h":24470.5,"l":24461.5,"c":24462,"v":14.394}
{"ts":1660408260000,"o":24462,"h":24463.5,"l":24450,"c":24452.5,"v":143.213}
{"ts":1660408320000,"o":24452.5,"h":24462,"l":24452.5,"c":24459,"v":58.696}
{"ts":1660408380000,"o":24459,"h":24459,"l":24450,"c":24453,"v":42.507}
{"ts":1660408440000,"o":24453,"h":24459,"l":24452,"c":24457.5,"v":15.038}
{"ts":1660408500000,"o":24457.5,"h":24482.5,"l":24449.5,"c":24482.5,"v":48.574}
{"ts":1660408560000,"o":24482.5,"h":24496.5,"l":24482,"c":24496.5,"v":167.034}
{"ts":1660408620000,"o":24496.5,"h":24529.5,"l":24496.5,"c":24507.5,"v":117.094}
{"ts":1660408680000,"o":24507.5,"h":24515.5,"l":24507,"c":24515.5,"v":46.147}
{"ts":1660408740000,"o":24515.5,"h":24515.5,"l":24485.5,"c":24496,"v":110.233}
{"ts":1660408800000,"o":24496,"h":24504,"l":24490.5,"c":24504,"v":35.197}
{"ts":1660408860000,"o":24504,"h":24504,"l":24500,"c":24503.5,"v":15.399}
{"ts":1660408920000,"o":24503.5,"h":24504,"l":24501,"c":24501,"v":20.386}
{"ts":1660408980000,"o":24501,"h":24501,"l":24486.5,"c":24486.5,"v":22.023}
{"ts":1660409040000,"o":24486.5,"h":24487,"l":24476,"c":24476,"v":83.409}
{"ts":1660409100000,"o":24476,"h":24476.5,"l":24457.5,"c":24472,"v":48.693}
{"ts":1660409160000,"o":24472,"h":24474,"l":24462.5,"c":24474,"v":19.698}
{"ts":1660409220000,"o":24474,"h":24474,"l":24465.5,"c":24465.5,"v":12.781}
{"ts":1660409280000,"o":24465.5,"h":24466,"l":24461.5,"c":24462,"v":21.3}
{"ts":1660409340000,"o":24462,"h":24462,"l":24457,"c":24457.5,"v":41.597}
{"ts":1660409400000,"o":24457.5,"h":24466,"l":24457,"c":24465.5,"v":28.544}
{"ts":1660409460000,"o":24465.5,"h":24477,"l":24465.5,"c":24475,"v":8.787}
{"ts":1660409520000,"o":24475,"h":24475,"l":24463.5,"c":24464,"v":35.938}
{"ts":1660409580000,"o":24464,"h":24464,"l":24457.5,"c":24464,"v":38.608}
{"ts":1660409640000,"o":24464,"h":24464,"l":24460.5,"c":24460.5,"v":18.806}
{"ts":1660409700000,"o":24460.5,"h":24461,"l":24448,"c":24448.5,"v":66.848}
{"ts":1660409760000,"o":24448.5,"h":24452,"l":24440.5,"c":24451.5,"v":51.426}
{"ts":1660409820000,"o":24451.5,"h":24460.5,"l":24451.5,"c":24457.5,"v":23.676}
{"ts":1660409880000,"o":24457.5,"h":24463.5,"l":24457,"c":24463.5,"v":9.337}
{"ts":1660409940000,"o":24463.5,"h":24477,"l":24463,"c":24476.5,"v":24.463}
{"ts":1660410000000,"o":24476.5,"h":24477,"l":24466.5,"c":24466.5,"v":12.841}
{"ts":1660410060000,"o":24466.5,"h":24467,"l":24457,"c":24457.5,"v":37.073}
{"ts":1660410120000,"o":24457.5,"h":24477.5,"l":24457.5,"c":24474,"v":41.511}
{"ts":1660410180000,"o":24474,"h":24498,"l":24473.5,"c":24492.5,"v":70.491}
{"ts":1660410240000,"o":24492.5,"h":24506,"l":24492,"c":24500,"v":50.683}
{"ts":1660410300000,"o":24500,"h":24500,"l":24485.5,"c":24485.5,"v":25.033}
{"ts":1660410360000,"o":24485.5,"h":24487,"l":24478,"c":24478,"v":7.696}
{"ts":1660410420000,"o":24478,"h":24478.5,"l":24460,"c":24460,"v":29.554}
{"ts":1660410480000,"o":24460,"h":24468.5,"l":24460,"c":24464,"v":58.656}
{"ts":1660410540000,"o":24464,"h":24471,"l":24460.5,"c":24461.5,"v":17.74}
{"ts":1660410600000,"o":24461.5,"h":24462,"l":24450,"c":24450,"v":81.379}
{"ts":1660410660000,"o":24450,"h":24459,"l":24450,"c":24458.5,"v":38.942}
{"ts":1660410720000,"o":24458.5,"h":24484,"l":24458.5,"c":24484,"v":27.756}
{"ts":1660410780000,"o":24484,"h":24484,"l":24483.5,"c":24483.5,"v":4.21}
{"ts":1660410840000,"o":24483.5,"h":24484,"l":24483.5,"c":24483.5,"v":10.239}
{"ts":1660410900000,"o":24483.5,"h":24490,"l":24483.5,"c":24489.5,"v":20.572}
{"ts":1660410960000,"o":24489.5,"h":24499,"l":24488.5,"c":24489,"v":60.885}
{"ts":1660411020000,"o":24489,"h":24489,"l":24481,"c":24481,"v":56.496}
{"ts":1660411080000,"o":24481,"h":24499,"l":24481,"c":24499,"v":16.438}
{"ts":1660411140000,"o":24499,"h":24499,"l":24490,"c":24494,"v":26.77}
{"ts":1660411200000,"o":24494,"h":24494,"l":24488,"c":24491,"v":4.672}
{"ts":1660411260000,"o":24491,"h":24494,"l":24491,"c":24493.5,"v":12.544}
{"ts":1660411320000,"o":24493.5,"h":24511,"l":24493.5,"c":24498,"v":69.214}
{"ts":1660411380000,"o":24498,"h":24498.5,"l":24498,"c":24498,"v":9.621}
{"ts":1660411440000,"o":24498,"h":24498.5,"l":24498,"c":24498,"v":6.67}
{"ts":1660411500000,"o":24498,"h":24498.5,"l":24487.5,"c":24498.5,"v":21.796}
{"ts":1660411560000,"o":24498.5,"h":24504.5,"l":24498,"c":24503,"v":37.208}
{"ts":1660411620000,"o":24503,"h":24515,"l":24495,"c":24495.5,"v":140.944}
{"ts":1660411680000,"o":24495.5,"h":24498.5,"l":24484.5,"c":24498.5,"v":45.178}
{"ts":1660411740000,"o":24498.5,"h":24500,"l":24494,"c":24499.5,"v":6.41}
{"ts":1660411800000,"o":24499.5,"h":24500,"l":24494,"c":24494.5,"v":9.199}
{"ts":1660411860000,"o":24494.5,"h":24513,"l":24494.5,"c":24513,"v":26.687}
{"ts":1660411920000,"o":24513,"h":24527.5,"l":24509,"c":24510,"v":129.079}
{"ts":1660411980000,"o":24510,"h":24520,"l":24510,"c":24519.5,"v":25.101}
{"ts":1660412040000,"o":24519.5,"h":24520,"l":24509.5,"c":24514.5,"v":37.123}
{"ts":1660412100000,"o":24514.5,"h":24514.5,"l":24497,"c":24507,"v":37.035}
{"ts":1660412160000,"o":24507,"h":24531,"l":24504.5,"c":24530.5,"v":83.255}
{"ts":1660412220000,"o":24530.5,"h":24535,"l":24527,"c":24527,"v":56.536}
{"ts":1660412280000,"o":24527,"h":24540,"l":24527,"c":24536,"v":42.323}
{"ts":1660412340000,"o":24536,"h":24536.5,"l":24520.5,"c":24523.5,"v":54.007}
{"ts":1660412400000,"o":24523.5,"h":24524,"l":24511,"c":24511.5,"v":54.348}
{"ts":1660412460000,"o":24511.5,"h":24530,"l":24510,"c":24530,"v":45.439}
{"ts":1660412520000,"o":24530,"h":24545.5,"l":24527.5,"c":24543,"v":103.2}
{"ts":1660412580000,"o":24543,"h":24550,"l":24536,"c":24550,"v":45.199}
{"ts":1660412640000,"o":24550,"h":24550,"l":24539,"c":24539.5,"v":43.888}
{"ts":1660412700000,"o":24539.5,"h":24546.5,"l":24533.5,"c":24534,"v":73.581}
{"ts":1660412760000,"o":24534,"h":24534,"l":24525.5,"c":24530.5,"v":22.696}
{"ts":1660412820000,"o":24530.5,"h":24531,"l":24528.5,"c":24528.5,"v":5.516}
{"ts":1660412880000,"o":24528.5,"h":24529,"l":24526,"c":24529,"v":33.933}
{"ts":1660412940000,"o":24529,"h":24529,"l":24511.5,"c":24516.5,"v":40.315}
{"ts":1660413000000,"o":24516.5,"h":24517,"l":24509,"c":24509,"v":14.254}
{"ts":1660413060000,"o":24509,"h":24518.5,"l":24505,"c":24518.5,"v":22.621}
{"ts":1660413120000,"o":24518.5,"h":24529,"l":24518,"c":24524.5,"v":35.103}
{"ts":1660413180000,"o":24524.5,"h":24538,"l":24524.5,"c":24537,"v":27.265}
{"ts":1660413240000,"o":24537,"h":24545,"l":24537,"c":24539,"v":13.276}
{"ts":1660413300000,"o":24539,"h":24555.5,"l":24539,"c":24552.5,"v":73.764}
{"ts":1660413360000,"o":24552.5,"h":24555.5,"l":24552,"c":24555,"v":25.086}
{"ts":1660413420000,"o":24555,"h":24555.5,"l":24543,"c":24543,"v":24.311}
{"ts":1660413480000,"o":24543,"h":24546,"l":24543,"c":24544,"v":12.452}
{"ts":1660413540000,"o":24544,"h":24553,"l":24540,"c":24553,"v":23.806}
{"ts":1660413600000,"o":24553,"h":24557.5,"l":24545.5,"c":24545.5,"v":38.666}
{"ts":1660413660000,"o":24545.5,"h":24545.5,"l":24525,"c":24525,"v":76.714}
{"ts":1660413720000,"o":24525,"h":24525.5,"l":24521.5,"c":24523.5,"v":17.23}
{"ts":1660413780000,"o":24523.5,"h":24542,"l":24523.5,"c":24538.5,"v":17.854}
{"ts":1660413840000,"o":24538.5,"h":24549,"l":24532,"c":24549,"v":15.687}
{"ts":1660413900000,"o":24549,"h":24575,"l":24548.5,"c":24574,"v":115.596}
{"ts":1660413960000,"o":24574,"h":24574,"l":24557,"c":24564,"v":53.337}
{"ts":1660414020000,"o":24564,"h":24564,"l":24555.5,"c":24556,"v":15.771}
{"ts":1660414080000,"o":24556,"h":24556,"l":24547,"c":24554,"v":39.191}
{"ts":1660414140000,"o":24554,"h":24554,"l":24542,"c":24552.5,"v":40.466}
{"ts":1660414200000,"o":24552.5,"h":24553,"l":24543.5,"c":24544,"v":63.264}
{"ts":1660414260000,"o":24544,"h":24554.5,"l":24543.5,"c":24554,"v":4.829}
{"ts":1660414320000,"o":24554,"h":24562.5,"l":24554,"c":24562.5,"v":24.213}
{"ts":1660414380000,"o":24562.5,"h":24562.5,"l":24555,"c":24562,"v":35.733}
{"ts":1660414440000,"o":24562,"h":24574.5,"l":24562,"c":24563,"v":57.725}
{"ts":1660414500000,"o":24563,"h":24563,"l":24544,"c":24544,"v":44.507}
{"ts":1660414560000,"o":24544,"h":24544.5,"l":24533.5,"c":24533.5,"v":43.869}
{"ts":1660414620000,"o":24533.5,"h":24534,"l":24510.5,"c":24521.5,"v":72.929}
{"ts":1660414680000,"o":24521.5,"h":24527,"l":24521,"c":24527,"v":21.895}
{"ts":1660414740000,"o":24527,"h":24527,"l":24526.5,"c":24527,"v":13.095}
{"ts":1660414800000,"o":24527,"h":24534,"l":24511,"c":24513,"v":94.844}
{"ts":1660414860000,"o":24513,"h":24523.5,"l":24513,"c":24520,"v":9.084}
{"ts":1660414920000,"o":24520,"h":24520.5,"l":24504,"c":24504,"v":71.314}
{"ts":1660414980000,"o":24504,"h":24517,"l":24464.5,"c":24465,"v":236.964}
{"ts":1660415040000,"o":24465,"h":24483.5,"l":24464.5,"c":24472,"v":82.49}
{"ts":1660415100000,"o":24472,"h":24476.5,"l":24461.5,"c":24464.5,"v":35.946}
{"ts":1660415160000,"o":24464.5,"h":24479,"l":24460,"c":24479,"v":67.568}
{"ts":1660415220000,"o":24479,"h":24479,"l":24465,"c":24465.5,"v":27.502}
{"ts":1660415280000,"o":24465.5,"h":24480,"l":24465.5,"c":24477.5,"v":28.007}
{"ts":1660415340000,"o":24477.5,"h":24488.5,"l":24477.5,"c":24487,"v":30.67}
{"ts":1660415400000,"o":24487,"h":24499,"l":24482,"c":24490,"v":51.404}
{"ts":1660415460000,"o":24490,"h":24490.5,"l":24460,"c":24460,"v":136.565}
{"ts":1660415520000,"o":24460,"h":24460,"l":24443.5,"c":24447.5,"v":156.145}
{"ts":1660415580000,"o":24447.5,"h":24447.5,"l":24431,"c":24443.5,"v":147.635}
{"ts":1660415640000,"o":24443.5,"h":24446.5,"l":24428.5,"c":24428.5,"v":69.859}
{"ts":1660415700000,"o":24428.5,"h":24447.5,"l":24428,"c":24447.5,"v":78.605}
{"ts":1660415760000,"o":24447.5,"h":24449,"l":24434,"c":24434,"v":47.821}
{"ts":1660415820000,"o":24434,"h":24444.5,"l":24434,"c":24444,"v":37.436}
{"ts":1660415880000,"o":24444,"h":24451.5,"l":24443,"c":24443,"v":63.311}
{"ts":1660415940000,"o":24443,"h":24452,"l":24443,"c":24451.5,"v":26.818}
{"ts":1660416000000,"o":24451.5,"h":24452,"l":24425.5,"c":24425.5,"v":97.855}
{"ts":1660416060000,"o":24425.5,"h":24426,"l":24410,"c":24424.5,"v":189.976}
{"ts":1660416120000,"o":24424.5,"h":24424.5,"l":24397.5,"c":24407,"v":194.61}
{"ts":1660416180000,"o":24407,"h":24407,"l":24393.5,"c":24400.5,"v":93.141}
{"ts":1660416240000,"o":24400.5,"h":24400.5,"l":24396,"c":24396.5,"v":23.281}
{"ts":1660416300000,"o":24396.5,"h":24422.5,"l":24396,"c":24411,"v":73.079}
{"ts":1660416360000,"o":24411,"h":24411,"l":24376.5,"c":24381.5,"v":134.728}
{"ts":1660416420000,"o":24381.5,"h":24409,"l":24381,"c":24409,"v":102.57}
{"ts":1660416480000,"o":24409,"h":24414.5,"l":24403,"c":24414.5,"v":39.857}
{"ts":1660416540000,"o":24414.5,"h":24422,"l":24410.5,"c":24421.5,"v":38.217}
{"ts":1660416600000,"o":24421.5,"h":24422,"l":24410,"c":24414.5,"v":20.73}
{"ts":1660416660000,"o":24414.5,"h":24422,"l":24414,"c":24421,"v":23.192}
{"ts":1660416720000,"o":24421,"h":24421.5,"l":24402.5,"c":24405,"v":47.888}
{"ts":1660416780000,"o":24405,"h":24409,"l":24400,"c":24409,"v":31.592}
{"ts":1660416840000,"o":24409,"h":24421.5,"l":24408.5,"c":24416,"v":38.512}
{"ts":1660416900000,"o":24416,"h":24424.5,"l":24413.5,"c":24413.5,"v":18.73}
{"ts":1660416960000,"o":24413.5,"h":24437,"l":24413.5,"c":24437,"v":113.879}
{"ts":1660417020000,"o":24437,"h":24439,"l":24436.5,"c":24439,"v":72.314}
{"ts":1660417080000,"o":24439,"h":24456,"l":24438.5,"c":24446,"v":104.241}
{"ts":1660417140000,"o":24446,"h":24446.5,"l":24439,"c":24439,"v":28.976}
{"ts":1660417200000,"o":24439,"h":24441.5,"l":24424.5,"c":24441,"v":47.11}
{"ts":1660417260000,"o":24441,"h":24441.5,"l":24429.5,"c":24439,"v":17.458}
{"ts":1660417320000,"o":24439,"h":24439,"l":24429,"c":24429,"v":13.92}
{"ts":1660417380000,"o":24429,"h":24435.5,"l":24429,"c":24435,"v":15.848}
{"ts":1660417440000,"o":24435,"h":24441,"l":24435,"c":24441,"v":12.292}
{"ts":1660417500000,"o":24441,"h":24445.5,"l":24435,"c":24435,"v":24.502}
{"ts":1660417560000,"o":24435,"h":24443.5,"l":24432.5,"c":24443.5,"v":14.347}
{"ts":1660417620000,"o":24443.5,"h":24450,"l":24443.5,"c":24450,"v":51.164}
{"ts":1660417680000,"o":24450,"h":24450,"l":24445.5,"c":24446,"v":15.841}
{"ts":1660417740000,"o":24446,"h":24449,"l":24440,"c":24449,"v":27.14}
{"ts":1660417800000,"o":24449,"h":24449,"l":24440,"c":24440.5,"v":13.366}
{"ts":1660417860000,"o":24440.5,"h":24440.5,"l":24421.5,"c":24421.5,"v":32.1}
{"ts":1660417920000,"o":24421.5,"h":24422,"l":24417,"c":24420,"v":32.43}
{"ts":1660417980000,"o":24420,"h":24436,"l":24420,"c":24436,"v":22.992}
{"ts":1660418040000,"o":24436,"h":24458.5,"l":24432,"c":24458.5,"v":38.306}
{"ts":1660418100000,"o":24458.5,"h":24460.5,"l":24447,"c":24447,"v":53.332}
{"ts":1660418160000,"o":24447,"h":24447.5,"l":24442.5,"c":24442.5,"v":8.495}
{"ts":1660418220000,"o":24442.5,"h":24443,"l":24434,"c":24443,"v":29.475}
{"ts":1660418280000,"o":24443,"h":24443,"l":24419,"c":24419,"v":26.468}
{"ts":1660418340000,"o":24419,"h":24430,"l":24419,"c":24429,"v":24.875}
{"ts":1660418400000,"o":24429,"h":24432,"l":24429,"c":24432,"v":17.51}
{"ts":1660418460000,"o":24432,"h":24434,"l":24423.5,"c":24424,"v":12.027}
{"ts":1660418520000,"o":24424,"h":24424,"l":24423.5,"c":24424,"v":2.916}
{"ts":1660418580000,"o":24424,"h":24424,"l":24417,"c":24417.5,"v":16.661}
{"ts":1660418640000,"o":24417.5,"h":24417.5,"l":24416,"c":24416.5,"v":15.353}
{"ts":1660418700000,"o":24416.5,"h":24416.5,"l":24401.5,"c":24403.5,"v":22.665}
{"ts":1660418760000,"o":24403.5,"h":24407,"l":24400,"c":24400,"v":19.259}
{"ts":1660418820000,"o":24400,"h":24400.5,"l":24344,"c":24358.5,"v":328.643}
{"ts":1660418880000,"o":24358.5,"h":24358.5,"l":24315,"c":24323.5,"v":460.06}
{"ts":1660418940000,"o":24323.5,"h":24360,"l":24323.5,"c":24360,"v":106.045}
{"ts":1660419000000,"o":24360,"h":24360,"l":24344.5,"c":24344.5,"v":58.341}
{"ts":1660419060000,"o":24344.5,"h":24345,"l":24332,"c":24343,"v":47.066}
{"ts":1660419120000,"o":24343,"h":24365,"l":24342.5,"c":24355,"v":79.332}
{"ts":1660419180000,"o":24355,"h":24355.5,"l":24346,"c":24353,"v":40.148}
{"ts":1660419240000,"o":24353,"h":24385.5,"l":24352.5,"c":24385.5,"v":87.665}
{"ts":1660419300000,"o":24385.5,"h":24411.5,"l":24379.5,"c":24411.5,"v":88.744}
{"ts":1660419360000,"o":24411.5,"h":24436,"l":24411,"c":24435.5,"v":86.687}
{"ts":1660419420000,"o":24435.5,"h":24442,"l":24419.5,"c":24431.5,"v":39.697}
{"ts":1660419480000,"o":24431.5,"h":24436,"l":24430,"c":24430,"v":28.873}
{"ts":1660419540000,"o":24430,"h":24466.5,"l":24424,"c":24463.5,"v":84.874}
{"ts":1660419600000,"o":24463.5,"h":24475,"l":24449,"c":24449,"v":87.45}
{"ts":1660419660000,"o":24449,"h":24463,"l":24449,"c":24461,"v":47.889}
{"ts":1660419720000,"o":24461,"h":24461.5,"l":24445.5,"c":24446,"v":62.613}
{"ts":1660419780000,"o":24446,"h":24449.5,"l":24444,"c":24449.5,"v":39.206}
{"ts":1660419840000,"o":24449.5,"h":24449.5,"l":24444,"c":24449,"v":20.639}
{"ts":1660419900000,"o":24449,"h":24463.5,"l":24448.5,"c":24462.5,"v":38.874}
{"ts":1660419960000,"o":24462.5,"h":24477,"l":24462,"c":24477,"v":40.307}
{"ts":1660420020000,"o":24477,"h":24477.5,"l":24473.5,"c":24473.5,"v":30.969}
{"ts":1660420080000,"o":24473.5,"h":24474,"l":24459.5,"c":24459.5,"v":47.456}
{"ts":1660420140000,"o":24459.5,"h":24465,"l":24451,"c":24456.5,"v":20.091}
{"ts":1660420200000,"o":24456.5,"h":24457,"l":24453,"c":24453,"v":13.361}
{"ts":1660420260000,"o":24453,"h":24464.5,"l":24453,"c":24461,"v":17.82}
{"ts":1660420320000,"o":24461,"h":24461,"l":24452.5,"c":24452.5,"v":5.157}
{"ts":1660420380000,"o":24452.5,"h":24453,"l":24444,"c":24444.5,"v":17.583}
{"ts":1660420440000,"o":24444.5,"h":24444.5,"l":24398,"c":24398,"v":162.124}
{"ts":1660420500000,"o":24398,"h":24439,"l":24398,"c":24428.5,"v":85.849}
{"ts":1660420560000,"o":24428.5,"h":24428.5,"l":24416,"c":24420.5,"v":13.826}
{"ts":1660420620000,"o":24420.5,"h":24421,"l":24412.5,"c":24412.5,"v":13.107}
{"ts":1660420680000,"o":24412.5,"h":24413,"l":24401.5,"c":24407,"v":20.502}
{"ts":1660420740000,"o":24407,"h":24407.5,"l":24380.5,"c":24382,"v":27.455}
{"ts":1660420800000,"o":24382,"h":24388,"l":24370.5,"c":24373,"v":111.258}
{"ts":1660420860000,"o":24373,"h":24382.5,"l":24370.5,"c":24378,"v":46.772}
{"ts":1660420920000,"o":24378,"h":24378,"l":24372,"c":24372,"v":70.789}
{"ts":1660420980000,"o":24372,"h":24372,"l":24357,"c":24357,"v":77.286}
{"ts":1660421040000,"o":24357,"h":24365.5,"l":24356.5,"c":24365.5,"v":73.601}
{"ts":1660421100000,"o":24365.5,"h":24368.5,"l":24337.5,"c":24337.5,"v":85.777}
{"ts":1660421160000,"o":24337.5,"h":24347.5,"l":24337.5,"c":24340.5,"v":46.152}
{"ts":1660421220000,"o":24340.5,"h":24343,"l":24310,"c":24321,"v":168.18}
{"ts":1660421280000,"o":24321,"h":24354.5,"l":24320.5,"c":24347,"v":126.879}
{"ts":1660421340000,"o":24347,"h":24365,"l":24340.5,"c":24364.5,"v":67.246}
{"ts":1660421400000,"o":24364.5,"h":24384,"l":24346.5,"c":24347,"v":96.601}
{"ts":1660421460000,"o":24347,"h":24366,"l":24346.5,"c":24365,"v":45.198}
{"ts":1660421520000,"o":24365,"h":24377,"l":24354,"c":24369.5,"v":105.603}
{"ts":1660421580000,"o":24369.5,"h":24370,"l":24354.5,"c":24358.5,"v":22.927}
{"ts":1660421640000,"o":24358.5,"h":24369,"l":24354,"c":24368.5,"v":66.425}
{"ts":1660421700000,"o":24368.5,"h":24378,"l":24359,"c":24378,"v":54.599}
{"ts":1660421760000,"o":24378,"h":24398,"l":24377.5,"c":24398,"v":184.342}
{"ts":1660421820000,"o":24398,"h":24431,"l":24398,"c":24417,"v":225.007}
{"ts":1660421880000,"o":24417,"h":24417,"l":24403,"c":24403.5,"v":23.149}
{"ts":1660421940000,"o":24403.5,"h":24416,"l":24403,"c":24416,"v":41.473}
{"ts":1660422000000,"o":24416,"h":24416.5,"l":24402,"c":24411,"v":51.941}
{"ts":1660422060000,"o":24411,"h":24414.5,"l":24410.5,"c":24412,"v":18.338}
{"ts":1660422120000,"o":24412,"h":24412,"l":24391.5,"c":24409,"v":46.583}
{"ts":1660422180000,"o":24409,"h":24424.5,"l":24408.5,"c":24424,"v":21.047}
{"ts":1660422240000,"o":24424,"h":24424.5,"l":24424,"c":24424,"v":37.556}
{"ts":1660422300000,"o":24424,"h":24424.5,"l":24412,"c":24415.5,"v":14.134}
{"ts":1660422360000,"o":24415.5,"h":24428,"l":24415.5,"c":24427.5,"v":20.28}
{"ts":1660422420000,"o":24427.5,"h":24448.5,"l":24427.5,"c":24440,"v":83.312}
{"ts":1660422480000,"o":24440,"h":24444.5,"l":24434.5,"c":24434.5,"v":21.895}
{"ts":1660422540000,"o":24434.5,"h":24435,"l":24432,"c":24432,"v":8.094}
{"ts":1660422600000,"o":24432,"h":24432.5,"l":24425,"c":24428,"v":42.816}
{"ts":1660422660000,"o":24428,"h":24437.5,"l":24427.5,"c":24431.5,"v":19.148}
{"ts":1660422720000,"o":24431.5,"h":24440.5,"l":24431.5,"c":24432.5,"v":21.451}
{"ts":1660422780000,"o":24432.5,"h":24440.5,"l":24432.5,"c":24440.5,"v":17.241}
{"ts":1660422840000,"o":24440.5,"h":24440.5,"l":24440,"c":24440.5,"v":11.786}
{"ts":1660422900000,"o":24440.5,"h":24440.5,"l":24431.5,"c":24431.5,"v":11.121}
{"ts":1660422960000,"o":24431.5,"h":24443,"l":24431.5,"c":24443,"v":56.176}
{"ts":1660423020000,"o":24443,"h":24443,"l":24435,"c":24441,"v":12.886}
{"ts":1660423080000,"o":24441,"h":24450,"l":24440.5,"c":24449.5,"v":47.317}
{"ts":1660423140000,"o":24449.5,"h":24450,"l":24449.5,"c":24450,"v":38.751}
{"ts":1660423200000,"o":24450,"h":24450,"l":24449.5,"c":24449.5,"v":7.258}
{"ts":1660423260000,"o":24449.5,"h":24462,"l":24449.5,"c":24462,"v":24.201}
{"ts":1660423320000,"o":24462,"h":24473.5,"l":24461.5,"c":24470.5,"v":37.047}
{"ts":1660423380000,"o":24470.5,"h":24477,"l":24460.5,"c":24460.5,"v":63.129}
{"ts":1660423440000,"o":24460.5,"h":24461,"l":24458,"c":24458,"v":17.404}
{"ts":1660423500000,"o":24458,"h":24458.5,"l":24453.5,"c":24453.5,"v":40.135}
{"ts":1660423560000,"o":24453.5,"h":24454,"l":24435.5,"c":24446.5,"v":70.472}
{"ts":1660423620000,"o":24446.5,"h":24453,"l":24446.5,"c":24452.5,"v":7.9}
{"ts":1660423680000,"o":24452.5,"h":24468,"l":24452.5,"c":24468,"v":25.606}
{"ts":1660423740000,"o":24468,"h":24468,"l":24467.5,"c":24468,"v":9.251}
{"ts":1660423800000,"o":24468,"h":24468,"l":24442.5,"c":24454.5,"v":59.169}
{"ts":1660423860000,"o":24454.5,"h":24465.5,"l":24454,"c":24465,"v":30.387}
{"ts":1660423920000,"o":24465,"h":24495.5,"l":24465,"c":24482.5,"v":129.498}
{"ts":1660423980000,"o":24482.5,"h":24488,"l":24480,"c":24480.5,"v":25.766}
{"ts":1660424040000,"o":24480.5,"h":24481,"l":24480,"c":24481,"v":24.694}
{"ts":1660424100000,"o":24481,"h":24481,"l":24470,"c":24472,"v":12.127}
{"ts":1660424160000,"o":24472,"h":24488,"l":24471.5,"c":24488,"v":18.223}
{"ts":1660424220000,"o":24488,"h":24488,"l":24487.5,"c":24488,"v":22.873}
{"ts":1660424280000,"o":24488,"h":24488,"l":24480.5,"c":24486.5,"v":8.098}
{"ts":1660424340000,"o":24486.5,"h":24487,"l":24471,"c":24472,"v":23.579}
{"ts":1660424400000,"o":24472,"h":24472.5,"l":24439.5,"c":24472.5,"v":119.228}
{"ts":1660424460000,"o":24472.5,"h":24484,"l":24472,"c":24484,"v":48.889}
{"ts":1660424520000,"o":24484,"h":24484,"l":24483.5,"c":24484,"v":9.226}
{"ts":1660424580000,"o":24484,"h":24498,"l":24483.5,"c":24487,"v":46.527}
{"ts":1660424640000,"o":24487,"h":24487,"l":24482,"c":24482,"v":13.621}
{"ts":1660424700000,"o":24482,"h":24482.5,"l":24474.5,"c":24475,"v":28.047}
{"ts":1660424760000,"o":24475,"h":24475,"l":24454,"c":24464,"v":79.589}
{"ts":1660424820000,"o":24464,"h":24471,"l":24463.5,"c":24471,"v":18.965}
{"ts":1660424880000,"o":24471,"h":24471,"l":24452,"c":24458.5,"v":36.854}
{"ts":1660424940000,"o":24458.5,"h":24466.5,"l":24458.5,"c":24466.5,"v":28.432}
{"ts":1660425000000,"o":24466.5,"h":24466.5,"l":24466,"c":24466,"v":6.801}
{"ts":1660425060000,"o":24466,"h":24471.5,"l":24466,"c":24471.5,"v":5.617}
{"ts":1660425120000,"o":24471.5,"h":24475,"l":24471,"c":24475,"v":17.946}
{"ts":1660425180000,"o":24475,"h":24477.5,"l":24474.5,"c":24477.5,"v":7.955}
{"ts":1660425240000,"o":24477.5,"h":24485.5,"l":24477.5,"c":24485.5,"v":50.676}
{"ts":1660425300000,"o":24485.5,"h":24489,"l":24485,"c":24489,"v":13.156}
{"ts":1660425360000,"o":24489,"h":24489,"l":24480.5,"c":24480.5,"v":10.47}
{"ts":1660425420000,"o":24480.5,"h":24487.5,"l":24477,"c":24484,"v":73.107}
{"ts":1660425480000,"o":24484,"h":24484,"l":24478,"c":24478.5,"v":6.53}
{"ts":1660425540000,"o":24478.5,"h":24483.5,"l":24478,"c":24479.5,"v":4.814}
{"ts":1660425600000,"o":24479.5,"h":24479.5,"l":24473.5,"c":24474,"v":4.948}
{"ts":1660425660000,"o":24474,"h":24474,"l":24465,"c":24466.5,"v":16.933}
{"ts":1660425720000,"o":24466.5,"h":24470,"l":24463.5,"c":24467,"v":15.899}
{"ts":1660425780000,"o":24467,"h":24475,"l":24467,"c":24475,"v":6.422}
{"ts":1660425840000,"o":24475,"h":24475,"l":24474.5,"c":24474.5,"v":5.399}
{"ts":1660425900000,"o":24474.5,"h":24475,"l":24468.5,"c":24469,"v":7.317}
{"ts":1660425960000,"o":24469,"h":24469,"l":24468.5,"c":24468.5,"v":2.976}
{"ts":1660426020000,"o":24468.5,"h":24471.5,"l":24468,"c":24471.5,"v":4.98}
{"ts":1660426080000,"o":24471.5,"h":24476,"l":24457.5,"c":24464.5,"v":97.955}
{"ts":1660426140000,"o":24464.5,"h":24469,"l":24464.5,"c":24466,"v":15.332}
{"ts":1660426200000,"o":24466,"h":24466,"l":24465.5,"c":24466,"v":2.8}
{"ts":1660426260000,"o":24466,"h":24467,"l":24465.5,"c":24467,"v":3.928}
{"ts":1660426320000,"o":24467,"h":24477.5,"l":24466.5,"c":24477.5,"v":29.089}
{"ts":1660426380000,"o":24477.5,"h":24528,"l":24477,"c":24514,"v":158.396}
{"ts":1660426440000,"o":24514,"h":24534,"l":24513.5,"c":24519.5,"v":57.967}
{"ts":1660426500000,"o":24519.5,"h":24520,"l":24515.5,"c":24518,"v":35.353}
{"ts":1660426560000,"o":24518,"h":24518.5,"l":24504,"c":24504.5,"v":32.245}
{"ts":1660426620000,"o":24504.5,"h":24504.5,"l":24480,"c":24480,"v":26.79}
{"ts":1660426680000,"o":24480,"h":24480.5,"l":24453.5,"c":24453.5,"v":82.537}
{"ts":1660426740000,"o":24453.5,"h":24454,"l":24441.5,"c":24441.5,"v":41.844}
{"ts":1660426800000,"o":24441.5,"h":24454,"l":24441.5,"c":24454,"v":15.928}
{"ts":1660426860000,"o":24454,"h":24469,"l":24454,"c":24469,"v":25.993}
{"ts":1660426920000,"o":24469,"h":24476,"l":24468.5,"c":24476,"v":9.108}
{"ts":1660426980000,"o":24476,"h":24482,"l":24475.5,"c":24482,"v":15.943}
{"ts":1660427040000,"o":24482,"h":24510,"l":24482,"c":24510,"v":28.954}
{"ts":1660427100000,"o":24510,"h":24510,"l":24496.5,"c":24497,"v":69.422}
{"ts":1660427160000,"o":24497,"h":24497,"l":24486.5,"c":24486.5,"v":43.425}
{"ts":1660427220000,"o":24486.5,"h":24493,"l":24486.5,"c":24487.5,"v":22.155}
{"ts":1660427280000,"o":24487.5,"h":24487.5,"l":24487,"c":24487,"v":6}
{"ts":1660427340000,"o":24487,"h":24487.5,"l":24487,"c":24487,"v":0.971}
{"ts":1660427400000,"o":24487,"h":24487.5,"l":24466,"c":24474.5,"v":43.209}
{"ts":1660427460000,"o":24474.5,"h":24480.5,"l":24468.5,"c":24471.5,"v":11.697}
{"ts":1660427520000,"o":24471.5,"h":24472,"l":24471.5,"c":24471.5,"v":6.038}
{"ts":1660427580000,"o":24471.5,"h":24472,"l":24463.5,"c":24465.5,"v":4.359}
{"ts":1660427640000,"o":24465.5,"h":24478,"l":24465,"c":24477.5,"v":7.862}
{"ts":1660427700000,"o":24477.5,"h":24478,"l":24470,"c":24470.5,"v":7.312}
{"ts":1660427760000,"o":24470.5,"h":24470.5,"l":24463,"c":24463,"v":9.994}
{"ts":1660427820000,"o":24463,"h":24466,"l":24463,"c":24465.5,"v":33.354}
{"ts":1660427880000,"o":24465.5,"h":24475,"l":24465.5,"c":24475,"v":9.141}
{"ts":1660427940000,"o":24475,"h":24480,"l":24474.5,"c":24480,"v":12.201}
{"ts":1660428000000,"o":24480,"h":24491.5,"l":24479.5,"c":24491,"v":35.208}
{"ts":1660428060000,"o":24491,"h":24491.5,"l":24472,"c":24476,"v":13.474}
{"ts":1660428120000,"o":24476,"h":24483.5,"l":24470,"c":24470,"v":11.399}
{"ts":1660428180000,"o":24470,"h":24470,"l":24450,"c":24460,"v":25.591}
{"ts":1660428240000,"o":24460,"h":24465,"l":24459.5,"c":24465,"v":4.011}
{"ts":1660428300000,"o":24465,"h":24498.5,"l":24464.5,"c":24495,"v":19.587}
{"ts":1660428360000,"o":24495,"h":24509.5,"l":24495,"c":24505,"v":58.673}
{"ts":1660428420000,"o":24505,"h":24505,"l":24477.5,"c":24485.5,"v":142.352}
{"ts":1660428480000,"o":24485.5,"h":24499.5,"l":24485.5,"c":24492.5,"v":25.964}
{"ts":1660428540000,"o":24492.5,"h":24500,"l":24482.5,"c":24492.5,"v":9.458}
{"ts":1660428600000,"o":24492.5,"h":24498,"l":24492,"c":24498,"v":3.416}
{"ts":1660428660000,"o":24498,"h":24505,"l":24498,"c":24504.5,"v":39.453}
{"ts":1660428720000,"o":24504.5,"h":24505,"l":24494.5,"c":24498.5,"v":5.247}
{"ts":1660428780000,"o":24498.5,"h":24504.5,"l":24496,"c":24496,"v":11.719}
{"ts":1660428840000,"o":24496,"h":24496.5,"l":24486.5,"c":24486.5,"v":6.239}
{"ts":1660428900000,"o":24486.5,"h":24487,"l":24459.5,"c":24470,"v":14.69}
{"ts":1660428960000,"o":24470,"h":24471.5,"l":24470,"c":24471.5,"v":11.189}
{"ts":1660429020000,"o":24471.5,"h":24479,"l":24471,"c":24479,"v":9.169}
{"ts":1660429080000,"o":24479,"h":24487.5,"l":24478.5,"c":24483.5,"v":21.579}
{"ts":1660429140000,"o":24483.5,"h":24487.5,"l":24483,"c":24487,"v":9.616}
{"ts":1660429200000,"o":24487,"h":24494.5,"l":24483.5,"c":24483.5,"v":6.548}
{"ts":1660429260000,"o":24483.5,"h":24490,"l":24483,"c":24490,"v":3.273}
{"ts":1660429320000,"o":24490,"h":24490,"l":24472,"c":24472.5,"v":16.264}
{"ts":1660429380000,"o":24472.5,"h":24472.5,"l":24460,"c":24460,"v":16.684}
{"ts":1660429440000,"o":24460,"h":24468.5,"l":24445,"c":24447,"v":60.757}
{"ts":1660429500000,"o":24447,"h":24452.5,"l":24431,"c":24452,"v":50.605}
{"ts":1660429560000,"o":24452,"h":24452,"l":24442,"c":24442,"v":21.344}
{"ts":1660429620000,"o":24442,"h":24454,"l":24442,"c":24446.5,"v":16.466}
{"ts":1660429680000,"o":24446.5,"h":24446.5,"l":24446,"c":24446,"v":4.698}
{"ts":1660429740000,"o":24446,"h":24449,"l":24440.5,"c":24449,"v":9.071}
{"ts":1660429800000,"o":24449,"h":24449,"l":24436,"c":24436,"v":22.394}
{"ts":1660429860000,"o":24436,"h":24436.5,"l":24428,"c":24436.5,"v":36.647}
{"ts":1660429920000,"o":24436.5,"h":24436.5,"l":24432,"c":24432.5,"v":16.609}
{"ts":1660429980000,"o":24432.5,"h":24432.5,"l":24432,"c":24432.5,"v":17.986}
{"ts":1660430040000,"o":24432.5,"h":24432.5,"l":24432,"c":24432.5,"v":8.063}
{"ts":1660430100000,"o":24432.5,"h":24432.5,"l":24430.5,"c":24431,"v":14.667}
{"ts":1660430160000,"o":24431,"h":24431,"l":24429,"c":24429.5,"v":27.201}
{"ts":1660430220000,"o":24429.5,"h":24429.5,"l":24402.5,"c":24413,"v":130.889}
{"ts":1660430280000,"o":24413,"h":24425,"l":24412.5,"c":24425,"v":40.341}
{"ts":1660430340000,"o":24425,"h":24436.5,"l":24419,"c":24419,"v":19.729}
{"ts":1660430400000,"o":24419,"h":24419.5,"l":24419,"c":24419,"v":5.636}
{"ts":1660430460000,"o":24419,"h":24419.5,"l":24411,"c":24411.5,"v":19.401}
{"ts":1660430520000,"o":24411.5,"h":24411.5,"l":24408,"c":24408.5,"v":20.647}
{"ts":1660430580000,"o":24408.5,"h":24410,"l":24402.5,"c":24410,"v":41.971}
{"ts":1660430640000,"o":24410,"h":24423.5,"l":24409.5,"c":24413.5,"v":100.942}
{"ts":1660430700000,"o":24413.5,"h":24413.5,"l":24413,"c":24413,"v":18.653}
{"ts":1660430760000,"o":24413,"h":24420,"l":24405.5,"c":24406,"v":37.043}
{"ts":1660430820000,"o":24406,"h":24406,"l":24403.5,"c":24404,"v":11.283}
{"ts":1660430880000,"o":24404,"h":24413.5,"l":24403.5,"c":24407,"v":29.759}
{"ts":1660430940000,"o":24407,"h":24407.5,"l":24384,"c":24396.5,"v":106.695}
{"ts":1660431000000,"o":24396.5,"h":24398,"l":24390,"c":24392,"v":30.058}
{"ts":1660431060000,"o":24392,"h":24393,"l":24386,"c":24386,"v":33.264}
{"ts":1660431120000,"o":24386,"h":24390,"l":24386,"c":24390,"v":19.801}
{"ts":1660431180000,"o":24390,"h":24390,"l":24389.5,"c":24389.5,"v":5.288}
{"ts":1660431240000,"o":24389.5,"h":24390,"l":24385,"c":24385,"v":9.075}
{"ts":1660431300000,"o":24385,"h":24385.5,"l":24383.5,"c":24384,"v":7.674}
{"ts":1660431360000,"o":24384,"h":24390,"l":24383.5,"c":24384,"v":48.991}
{"ts":1660431420000,"o":24384,"h":24384,"l":24366,"c":24367,"v":89.5}
{"ts":1660431480000,"o":24367,"h":24367.5,"l":24367,"c":24367.5,"v":35.029}
{"ts":1660431540000,"o":24367.5,"h":24367.5,"l":24367,"c":24367,"v":12.117}
{"ts":1660431600000,"o":24367,"h":24367.5,"l":24355,"c":24360.5,"v":59.724}
{"ts":1660431660000,"o":24360.5,"h":24360.5,"l":24360,"c":24360.5,"v":12.291}
{"ts":1660431720000,"o":24360.5,"h":24366,"l":24360,"c":24366,"v":40.173}
{"ts":1660431780000,"o":24366,"h":24395,"l":24365.5,"c":24389,"v":96.868}
{"ts":1660431840000,"o":24389,"h":24389,"l":24388.5,"c":24389,"v":56.783}
{"ts":1660431900000,"o":24389,"h":24390,"l":24382,"c":24390,"v":25.689}
{"ts":1660431960000,"o":24390,"h":24412.5,"l":24389.5,"c":24412.5,"v":118.16}
{"ts":1660432020000,"o":24412.5,"h":24412.5,"l":24389.5,"c":24389.5,"v":11.644}
{"ts":1660432080000,"o":24389.5,"h":24401.5,"l":24389.5,"c":24401.5,"v":44.215}
{"ts":1660432140000,"o":24401.5,"h":24420,"l":24401,"c":24420,"v":29.193}
{"ts":1660432200000,"o":24420,"h":24433.5,"l":24419.5,"c":24421.5,"v":75.658}
{"ts":1660432260000,"o":24421.5,"h":24429,"l":24421.5,"c":24428.5,"v":43.472}
{"ts":1660432320000,"o":24428.5,"h":24440,"l":24428.5,"c":24435,"v":56.436}
{"ts":1660432380000,"o":24435,"h":24435.5,"l":24435,"c":24435,"v":11.373}
{"ts":1660432440000,"o":24435,"h":24447,"l":24435,"c":24446.5,"v":28.007}
{"ts":1660432500000,"o":24446.5,"h":24462.5,"l":24446.5,"c":24462,"v":52.101}
{"ts":1660432560000,"o":24462,"h":24463.5,"l":24451.5,"c":24452,"v":143.273}
{"ts":1660432620000,"o":24452,"h":24470,"l":24452,"c":24469.5,"v":78.125}
{"ts":1660432680000,"o":24469.5,"h":24470,"l":24457,"c":24457,"v":103.369}
{"ts":1660432740000,"o":24457,"h":24460.5,"l":24457,"c":24460,"v":19.654}
{"ts":1660432800000,"o":24460,"h":24468.5,"l":24460,"c":24468.5,"v":33.459}
{"ts":1660432860000,"o":24468.5,"h":24470.5,"l":24468,"c":24469,"v":39.563}
{"ts":1660432920000,"o":24469,"h":24469,"l":24430.5,"c":24434.5,"v":96.395}
{"ts":1660432980000,"o":24434.5,"h":24441.5,"l":24432,"c":24432,"v":23.974}
{"ts":1660433040000,"o":24432,"h":24436.5,"l":24432,"c":24433,"v":23.069}
{"ts":1660433100000,"o":24433,"h":24433,"l":24384.5,"c":24387.5,"v":156.762}
{"ts":1660433160000,"o":24387.5,"h":24387.5,"l":24374,"c":24378,"v":75.165}
{"ts":1660433220000,"o":24378,"h":24378,"l":24365,"c":24365.5,"v":79.221}
{"ts":1660433280000,"o":24365.5,"h":24389,"l":24365,"c":24389,"v":128.899}
{"ts":1660433340000,"o":24389,"h":24410.5,"l":24388.5,"c":24410.5,"v":54.344}
{"ts":1660433400000,"o":24410.5,"h":24410.5,"l":24403.5,"c":24406,"v":23.294}
{"ts":1660433460000,"o":24406,"h":24406,"l":24387.5,"c":24387.5,"v":17.552}
{"ts":1660433520000,"o":24387.5,"h":24388,"l":24377,"c":24377,"v":14.461}
{"ts":1660433580000,"o":24377,"h":24379.5,"l":24375,"c":24379,"v":53.695}
{"ts":1660433640000,"o":24379,"h":24379.5,"l":24375,"c":24378,"v":18.151}
{"ts":1660433700000,"o":24378,"h":24383.5,"l":24376.5,"c":24376.5,"v":15.099}
{"ts":1660433760000,"o":24376.5,"h":24376.5,"l":24367,"c":24367,"v":110.885}
{"ts":1660433820000,"o":24367,"h":24385.5,"l":24367,"c":24385,"v":91.609}
{"ts":1660433880000,"o":24385,"h":24385.5,"l":24369.5,"c":24374,"v":48.539}
{"ts":1660433940000,"o":24374,"h":24377,"l":24367,"c":24370.5,"v":17.694}
{"ts":1660434000000,"o":24370.5,"h":24370.5,"l":24367,"c":24367,"v":41.471}
{"ts":1660434060000,"o":24367,"h":24367.5,"l":24357.5,"c":24357.5,"v":50.264}
{"ts":1660434120000,"o":24357.5,"h":24358,"l":24347,"c":24357.5,"v":98.631}
{"ts":1660434180000,"o":24357.5,"h":24384.5,"l":24357,"c":24373,"v":76.533}
{"ts":1660434240000,"o":24373,"h":24384,"l":24372.5,"c":24376,"v":60.229}
{"ts":1660434300000,"o":24376,"h":24381.5,"l":24373,"c":24381.5,"v":11.628}
{"ts":1660434360000,"o":24381.5,"h":24382.5,"l":24362.5,"c":24382.5,"v":44.084}
{"ts":1660434420000,"o":24382.5,"h":24394.5,"l":24382.5,"c":24394,"v":21.195}
{"ts":1660434480000,"o":24394,"h":24410,"l":24394,"c":24410,"v":16.492}
{"ts":1660434540000,"o":24410,"h":24410,"l":24395,"c":24398.5,"v":17.995}
{"ts":1660434600000,"o":24398.5,"h":24399,"l":24387.5,"c":24397,"v":30.017}
{"ts":1660434660000,"o":24397,"h":24397,"l":24396.5,"c":24396.5,"v":5.993}
{"ts":1660434720000,"o":24396.5,"h":24397,"l":24396.5,"c":24396.5,"v":3.802}
{"ts":1660434780000,"o":24396.5,"h":24410.5,"l":24396.5,"c":24410.5,"v":16.403}
{"ts":1660434840000,"o":24410.5,"h":24412.5,"l":24394.5,"c":24395,"v":13.335}
{"ts":1660434900000,"o":24395,"h":24395,"l":24370,"c":24373.5,"v":65.095}
{"ts":1660434960000,"o":24373.5,"h":24385.5,"l":24373,"c":24385,"v":29.943}
{"ts":1660435020000,"o":24385,"h":24410,"l":24385,"c":24409.5,"v":75.519}
{"ts":1660435080000,"o":24409.5,"h":24439.5,"l":24408.5,"c":24434,"v":206.877}
{"ts":1660435140000,"o":24434,"h":24434,"l":24416,"c":24420,"v":37.708}
{"ts":1660435200000,"o":24420,"h":24428.5,"l":24418.5,"c":24418.5,"v":80.887}
{"ts":1660435260000,"o":24418.5,"h":24428.5,"l":24418.5,"c":24428.5,"v":19.387}
{"ts":1660435320000,"o":24428.5,"h":24429.5,"l":24423,"c":24423.5,"v":24.738}
{"ts":1660435380000,"o":24423.5,"h":24423.5,"l":24419,"c":24419.5,"v":13.779}
{"ts":1660435440000,"o":24419.5,"h":24419.5,"l":24416,"c":24416,"v":20.113}
{"ts":1660435500000,"o":24416,"h":24416,"l":24410,"c":24416,"v":37.635}
{"ts":1660435560000,"o":24416,"h":24423,"l":24415.5,"c":24419,"v":76.204}
{"ts":1660435620000,"o":24419,"h":24419.5,"l":24386.5,"c":24389.5,"v":132.096}
{"ts":1660435680000,"o":24389.5,"h":24390,"l":24370.5,"c":24371,"v":104.663}
{"ts":1660435740000,"o":24371,"h":24372.5,"l":24370,"c":24372.5,"v":47.263}
{"ts":1660435800000,"o":24372.5,"h":24372.5,"l":24356,"c":24366,"v":160.794}
{"ts":1660435860000,"o":24366,"h":24366,"l":24351.5,"c":24351.5,"v":154.117}
{"ts":1660435920000,"o":24351.5,"h":24352,"l":24337,"c":24348.5,"v":104.164}
{"ts":1660435980000,"o":24348.5,"h":24360,"l":24348.5,"c":24353.5,"v":50.685}
{"ts":1660436040000,"o":24353.5,"h":24354,"l":24349,"c":24349.5,"v":28.609}
{"ts":1660436100000,"o":24349.5,"h":24349.5,"l":24334.5,"c":24337,"v":52.42}
{"ts":1660436160000,"o":24337,"h":24346,"l":24335.5,"c":24345.5,"v":55.718}
{"ts":1660436220000,"o":24345.5,"h":24349,"l":24345,"c":24349,"v":12.304}
{"ts":1660436280000,"o":24349,"h":24350,"l":24348.5,"c":24350,"v":27.387}
{"ts":1660436340000,"o":24350,"h":24353,"l":24341.5,"c":24342,"v":30.981}
{"ts":1660436400000,"o":24342,"h":24356.5,"l":24341,"c":24356.5,"v":32.343}
{"ts":1660436460000,"o":24356.5,"h":24374,"l":24356.5,"c":24373.5,"v":86.347}
{"ts":1660436520000,"o":24373.5,"h":24383,"l":24373.5,"c":24376.5,"v":30.697}
{"ts":1660436580000,"o":24376.5,"h":24376.5,"l":24370.5,"c":24370.5,"v":20.925}
{"ts":1660436640000,"o":24370.5,"h":24371,"l":24370.5,"c":24370.5,"v":24.618}
{"ts":1660436700000,"o":24370.5,"h":24376.5,"l":24361.5,"c":24369,"v":28.814}
{"ts":1660436760000,"o":24369,"h":24373,"l":24364,"c":24368,"v":9.106}
{"ts":1660436820000,"o":24368,"h":24384,"l":24367.5,"c":24379,"v":21.323}
{"ts":1660436880000,"o":24379,"h":24390,"l":24379,"c":24389.5,"v":16.971}
{"ts":1660436940000,"o":24389.5,"h":24395,"l":24389.5,"c":24391.5,"v":19.475}
{"ts":1660437000000,"o":24391.5,"h":24399.5,"l":24391,"c":24399,"v":51.354}
{"ts":1660437060000,"o":24399,"h":24399.5,"l":24387,"c":24387,"v":18.121}
{"ts":1660437120000,"o":24387,"h":24402.5,"l":24387,"c":24402.5,"v":39.67}
{"ts":1660437180000,"o":24402.5,"h":24402.5,"l":24396,"c":24397,"v":11.75}
{"ts":1660437240000,"o":24397,"h":24400,"l":24396.5,"c":24400,"v":36.038}
{"ts":1660437300000,"o":24400,"h":24402.5,"l":24399.5,"c":24402,"v":57.106}
{"ts":1660437360000,"o":24402,"h":24410,"l":24402,"c":24409.5,"v":41.057}
{"ts":1660437420000,"o":24409.5,"h":24427,"l":24409.5,"c":24426.5,"v":41.909}
{"ts":1660437480000,"o":24426.5,"h":24427,"l":24413,"c":24413,"v":30.059}
{"ts":1660437540000,"o":24413,"h":24423.5,"l":24413,"c":24415.5,"v":8.176}
{"ts":1660437600000,"o":24415.5,"h":24420,"l":24415.5,"c":24415.5,"v":9.758}
{"ts":1660437660000,"o":24415.5,"h":24420,"l":24415.5,"c":24420,"v":7.198}
{"ts":1660437720000,"o":24420,"h":24424,"l":24419.5,"c":24424,"v":30.08}
{"ts":1660437780000,"o":24424,"h":24427,"l":24413.5,"c":24415,"v":57.187}
{"ts":1660437840000,"o":24415,"h":24415.5,"l":24400.5,"c":24400.5,"v":43.263}
{"ts":1660437900000,"o":24400.5,"h":24411.5,"l":24400.5,"c":24411.5,"v":24.643}
{"ts":1660437960000,"o":24411.5,"h":24419,"l":24406.5,"c":24410,"v":16.149}
{"ts":1660438020000,"o":24410,"h":24437.5,"l":24409.5,"c":24437,"v":68.463}
{"ts":1660438080000,"o":24437,"h":24437.5,"l":24426.5,"c":24426.5,"v":11.699}
{"ts":1660438140000,"o":24426.5,"h":24463.5,"l":24426.5,"c":24463.5,"v":154.895}
{"ts":1660438200000,"o":24463.5,"h":24463.5,"l":24443.5,"c":24444,"v":79.289}
{"ts":1660438260000,"o":24444,"h":24468.5,"l":24444,"c":24468,"v":112.66}
{"ts":1660438320000,"o":24468,"h":24479.5,"l":24468,"c":24477,"v":145.925}
{"ts":1660438380000,"o":24477,"h":24485,"l":24476,"c":24476,"v":78.106}
{"ts":1660438440000,"o":24476,"h":24486.5,"l":24476,"c":24486.5,"v":116.769}
{"ts":1660438500000,"o":24486.5,"h":24493,"l":24486,"c":24492.5,"v":83.716}
{"ts":1660438560000,"o":24492.5,"h":24493,"l":24475.5,"c":24479,"v":107.419}
{"ts":1660438620000,"o":24479,"h":24482.5,"l":24475.5,"c":24482.5,"v":35.12}
{"ts":1660438680000,"o":24482.5,"h":24482.5,"l":24469.5,"c":24470,"v":33.085}
{"ts":1660438740000,"o":24470,"h":24490,"l":24469.5,"c":24489.5,"v":46.181}
{"ts":1660438800000,"o":24489.5,"h":24504.5,"l":24489.5,"c":24504.5,"v":161.072}
{"ts":1660438860000,"o":24504.5,"h":24508.5,"l":24504.5,"c":24505,"v":101.822}
{"ts":1660438920000,"o":24505,"h":24515,"l":24504.5,"c":24515,"v":57.734}
{"ts":1660438980000,"o":24515,"h":24526.5,"l":24514.5,"c":24526.5,"v":82.048}
{"ts":1660439040000,"o":24526.5,"h":24540,"l":24526,"c":24540,"v":116.34}
{"ts":1660439100000,"o":24540,"h":24544,"l":24533,"c":24540.5,"v":159.779}
{"ts":1660439160000,"o":24540.5,"h":24550,"l":24540.5,"c":24550,"v":111.544}
{"ts":1660439220000,"o":24550,"h":24559.5,"l":24549.5,"c":24559,"v":117.308}
{"ts":1660439280000,"o":24559,"h":24625,"l":24559,"c":24609,"v":660.305}
{"ts":1660439340000,"o":24609,"h":24619,"l":24568.5,"c":24599.5,"v":518.686}
{"ts":1660439400000,"o":24599.5,"h":24602,"l":24575,"c":24576,"v":135.144}
{"ts":1660439460000,"o":24576,"h":24576,"l":24547.5,"c":24547.5,"v":107.217}
{"ts":1660439520000,"o":24547.5,"h":24562.5,"l":24540,"c":24562,"v":155.578}
{"ts":1660439580000,"o":24562,"h":24562.5,"l":24557,"c":24562,"v":68.084}
{"ts":1660439640000,"o":24562,"h":24562.5,"l":24547.5,"c":24547.5,"v":100.995}
{"ts":1660439700000,"o":24547.5,"h":24587,"l":24547.5,"c":24586.5,"v":107.815}
{"ts":1660439760000,"o":24586.5,"h":24602.5,"l":24584,"c":24584,"v":222.138}
{"ts":1660439820000,"o":24584,"h":24596,"l":24581,"c":24586,"v":59.695}
{"ts":1660439880000,"o":24586,"h":24594.5,"l":24585.5,"c":24594,"v":76.947}
{"ts":1660439940000,"o":24594,"h":24594.5,"l":24586,"c":24594.5,"v":41.093}
{"ts":1660440000000,"o":24594.5,"h":24594.5,"l":24584,"c":24584,"v":76.171}
{"ts":1660440060000,"o":24584,"h":24584.5,"l":24568,"c":24568,"v":42.23}
{"ts":1660440120000,"o":24568,"h":24568,"l":24550.5,"c":24554.5,"v":57.112}
{"ts":1660440180000,"o":24554.5,"h":24564,"l":24545.5,"c":24564,"v":31.94}
{"ts":1660440240000,"o":24564,"h":24570,"l":24558.5,"c":24560.5,"v":31.385}
{"ts":1660440300000,"o":24560.5,"h":24561,"l":24540,"c":24540,"v":89.123}
{"ts":1660440360000,"o":24540,"h":24540,"l":24515,"c":24518.5,"v":144.138}
{"ts":1660440420000,"o":24518.5,"h":24518.5,"l":24486,"c":24492,"v":145.689}
{"ts":1660440480000,"o":24492,"h":24492.5,"l":24466,"c":24466,"v":160.743}
{"ts":1660440540000,"o":24466,"h":24466.5,"l":24450,"c":24457,"v":104.46}
{"ts":1660440600000,"o":24457,"h":24459,"l":24423,"c":24423.5,"v":210.742}
{"ts":1660440660000,"o":24423.5,"h":24427,"l":24392.5,"c":24397.5,"v":226.118}
{"ts":1660440720000,"o":24397.5,"h":24424.5,"l":24395,"c":24420,"v":154.005}
{"ts":1660440780000,"o":24420,"h":24453.5,"l":24420,"c":24444.5,"v":147.175}
{"ts":1660440840000,"o":24444.5,"h":24475,"l":24444,"c":24470.5,"v":149.326}
{"ts":1660440900000,"o":24470.5,"h":24496,"l":24470.5,"c":24495.5,"v":113.858}
{"ts":1660440960000,"o":24495.5,"h":24500,"l":24479.5,"c":24494,"v":149.318}
{"ts":1660441020000,"o":24494,"h":24494.5,"l":24472,"c":24479.5,"v":95.846}
{"ts":1660441080000,"o":24479.5,"h":24486,"l":24479.5,"c":24485.5,"v":37.486}
{"ts":1660441140000,"o":24485.5,"h":24485.5,"l":24470.5,"c":24474,"v":36.829}
{"ts":1660441200000,"o":24474,"h":24485,"l":24474,"c":24484.5,"v":24.248}
{"ts":1660441260000,"o":24484.5,"h":24492,"l":24484.5,"c":24486,"v":37.002}
{"ts":1660441320000,"o":24486,"h":24517.5,"l":24485.5,"c":24508,"v":43.083}
{"ts":1660441380000,"o":24508,"h":24532.5,"l":24508,"c":24532,"v":78.278}
{"ts":1660441440000,"o":24532,"h":24580,"l":24532,"c":24558.5,"v":221.901}
{"ts":1660441500000,"o":24558.5,"h":24596.5,"l":24558.5,"c":24581.5,"v":173.829}
{"ts":1660441560000,"o":24581.5,"h":24590,"l":24574.5,"c":24586.5,"v":183.382}
{"ts":1660441620000,"o":24586.5,"h":24590,"l":24539.5,"c":24539.5,"v":196.096}
{"ts":1660441680000,"o":24539.5,"h":24546,"l":24511,"c":24546,"v":336.827}
{"ts":1660441740000,"o":24546,"h":24560,"l":24545.5,"c":24560,"v":70.06}
{"ts":1660441800000,"o":24560,"h":24569,"l":24556,"c":24569,"v":92.215}
{"ts":1660441860000,"o":24569,"h":24570,"l":24538,"c":24541.5,"v":44.691}
{"ts":1660441920000,"o":24541.5,"h":24552.5,"l":24541,"c":24549,"v":47.096}
{"ts":1660441980000,"o":24549,"h":24551.5,"l":24536.5,"c":24551.5,"v":38.775}
{"ts":1660442040000,"o":24551.5,"h":24551.5,"l":24543.5,"c":24544,"v":32.112}
{"ts":1660442100000,"o":24544,"h":24555,"l":24540.5,"c":24555,"v":28.216}
{"ts":1660442160000,"o":24555,"h":24557,"l":24554.5,"c":24556.5,"v":35.471}
{"ts":1660442220000,"o":24556.5,"h":24563,"l":24551,"c":24563,"v":49.121}
{"ts":1660442280000,"o":24563,"h":24575,"l":24563,"c":24575,"v":35.949}
{"ts":1660442340000,"o":24575,"h":24575,"l":24564.5,"c":24565,"v":21.93}
{"ts":1660442400000,"o":24565,"h":24580,"l":24564.5,"c":24580,"v":41.63}
{"ts":1660442460000,"o":24580,"h":24582,"l":24576,"c":24581.5,"v":31.979}
{"ts":1660442520000,"o":24581.5,"h":24581.5,"l":24562,"c":24562,"v":28.146}
{"ts":1660442580000,"o":24562,"h":24562.5,"l":24545.5,"c":24545.5,"v":43.411}
{"ts":1660442640000,"o":24545.5,"h":24548.5,"l":24538.5,"c":24545.5,"v":188.792}
{"ts":1660442700000,"o":24545.5,"h":24549.5,"l":24535,"c":24549.5,"v":38.496}
{"ts":1660442760000,"o":24549.5,"h":24554,"l":24544.5,"c":24545,"v":45.901}
{"ts":1660442820000,"o":24545,"h":24559,"l":24544.5,"c":24556.5,"v":13.855}
{"ts":1660442880000,"o":24556.5,"h":24558.5,"l":24556,"c":24558.5,"v":16.44}
{"ts":1660442940000,"o":24558.5,"h":24558.5,"l":24548.5,"c":24548.5,"v":38.709}
{"ts":1660443000000,"o":24548.5,"h":24557.5,"l":24548.5,"c":24557.5,"v":7.567}
{"ts":1660443060000,"o":24557.5,"h":24560,"l":24557,"c":24560,"v":19.432}
{"ts":1660443120000,"o":24560,"h":24560,"l":24524,"c":24524,"v":61.013}
{"ts":1660443180000,"o":24524,"h":24536.5,"l":24524,"c":24529.5,"v":39.849}
{"ts":1660443240000,"o":24529.5,"h":24537,"l":24506,"c":24510.5,"v":105.742}
{"ts":1660443300000,"o":24510.5,"h":24521.5,"l":24510,"c":24521,"v":23.675}
{"ts":1660443360000,"o":24521,"h":24521.5,"l":24485.5,"c":24487,"v":69.194}
{"ts":1660443420000,"o":24487,"h":24500,"l":24486.5,"c":24498.5,"v":28.819}
{"ts":1660443480000,"o":24498.5,"h":24498.5,"l":24498,"c":24498,"v":8.191}
{"ts":1660443540000,"o":24498,"h":24498.5,"l":24498,"c":24498.5,"v":13.779}
{"ts":1660443600000,"o":24498.5,"h":24498.5,"l":24488,"c":24488,"v":42.699}
{"ts":1660443660000,"o":24488,"h":24494,"l":24485,"c":24493.5,"v":34.761}
{"ts":1660443720000,"o":24493.5,"h":24512,"l":24490,"c":24512,"v":57.67}
{"ts":1660443780000,"o":24512,"h":24518,"l":24507,"c":24514.5,"v":12.15}
{"ts":1660443840000,"o":24514.5,"h":24535.5,"l":24514,"c":24535.5,"v":73.831}
{"ts":1660443900000,"o":24535.5,"h":24551.5,"l":24535,"c":24544,"v":42.145}
{"ts":1660443960000,"o":24544,"h":24544,"l":24543.5,"c":24543.5,"v":42.104}
{"ts":1660444020000,"o":24543.5,"h":24544,"l":24538,"c":24538,"v":45.288}
{"ts":1660444080000,"o":24538,"h":24559,"l":24538,"c":24553,"v":30.15}
{"ts":1660444140000,"o":24553,"h":24553.5,"l":24540,"c":24540.5,"v":11.549}
{"ts":1660444200000,"o":24540.5,"h":24546.5,"l":24538,"c":24538,"v":10.157}
{"ts":1660444260000,"o":24538,"h":24538.5,"l":24532.5,"c":24532.5,"v":31.958}
{"ts":1660444320000,"o":24532.5,"h":24532.5,"l":24515,"c":24520,"v":30.35}
{"ts":1660444380000,"o":24520,"h":24534.5,"l":24520,"c":24534.5,"v":16.878}
{"ts":1660444440000,"o":24534.5,"h":24538.5,"l":24530,"c":24534.5,"v":7.036}
{"ts":1660444500000,"o":24534.5,"h":24542.5,"l":24534.5,"c":24542.5,"v":10.787}
{"ts":1660444560000,"o":24542.5,"h":24568,"l":24542.5,"c":24558.5,"v":56.076}
{"ts":1660444620000,"o":24558.5,"h":24564.5,"l":24558,"c":24562.5,"v":12.571}
{"ts":1660444680000,"o":24562.5,"h":24562.5,"l":24551.5,"c":24551.5,"v":24.323}
{"ts":1660444740000,"o":24551.5,"h":24552,"l":24545.5,"c":24551.5,"v":25.994}
{"ts":1660444800000,"o":24551.5,"h":24562.5,"l":24551,"c":24559.5,"v":27.363}
{"ts":1660444860000,"o":24559.5,"h":24559.5,"l":24557,"c":24557.5,"v":8.856}
{"ts":1660444920000,"o":24557.5,"h":24557.5,"l":24547.5,"c":24548.5,"v":10.19}
{"ts":1660444980000,"o":24548.5,"h":24561,"l":24548.5,"c":24560.5,"v":25.616}
{"ts":1660445040000,"o":24560.5,"h":24580,"l":24560.5,"c":24579.5,"v":43.98}
{"ts":1660445100000,"o":24579.5,"h":24584,"l":24575,"c":24575.5,"v":48.373}
{"ts":1660445160000,"o":24575.5,"h":24583,"l":24575,"c":24583,"v":26.734}
{"ts":1660445220000,"o":24583,"h":24584,"l":24580,"c":24580,"v":16.978}
{"ts":1660445280000,"o":24580,"h":24580.5,"l":24580,"c":24580,"v":17.388}
{"ts":1660445340000,"o":24580,"h":24580.5,"l":24580,"c":24580,"v":5.663}
{"ts":1660445400000,"o":24580,"h":24600,"l":24580,"c":24580,"v":148.852}
{"ts":1660445460000,"o":24580,"h":24589.5,"l":24577.5,"c":24583.5,"v":35.674}
{"ts":1660445520000,"o":24583.5,"h":24587,"l":24583,"c":24587,"v":14.898}
{"ts":1660445580000,"o":24587,"h":24587,"l":24576.5,"c":24576.5,"v":38.519}
{"ts":1660445640000,"o":24576.5,"h":24578.5,"l":24576.5,"c":24578,"v":10.768}
{"ts":1660445700000,"o":24578,"h":24580.5,"l":24578,"c":24580,"v":13.319}
{"ts":1660445760000,"o":24580,"h":24580.5,"l":24580,"c":24580,"v":13.663}
{"ts":1660445820000,"o":24580,"h":24589.5,"l":24580,"c":24586,"v":15.832}
{"ts":1660445880000,"o":24586,"h":24586.5,"l":24580,"c":24580.5,"v":8.592}
{"ts":1660445940000,"o":24580.5,"h":24580.5,"l":24578,"c":24578.5,"v":18.291}
{"ts":1660446000000,"o":24578.5,"h":24581.5,"l":24566.5,"c":24581,"v":79.928}
{"ts":1660446060000,"o":24581,"h":24585,"l":24581,"c":24585,"v":17.792}
{"ts":1660446120000,"o":24585,"h":24585,"l":24584.5,"c":24584.5,"v":10.984}
{"ts":1660446180000,"o":24584.5,"h":24585,"l":24584.5,"c":24584.5,"v":5.365}
{"ts":1660446240000,"o":24584.5,"h":24596.5,"l":24584.5,"c":24591.5,"v":70.233}
{"ts":1660446300000,"o":24591.5,"h":24599.5,"l":24591,"c":24599.5,"v":35.897}
{"ts":1660446360000,"o":24599.5,"h":24599.5,"l":24580.5,"c":24582.5,"v":53.307}
{"ts":1660446420000,"o":24582.5,"h":24582.5,"l":24535.5,"c":24544,"v":130.412}
{"ts":1660446480000,"o":24544,"h":24544,"l":24521,"c":24544,"v":89.673}
{"ts":1660446540000,"o":24544,"h":24560.5,"l":24537,"c":24554,"v":51.895}
{"ts":1660446600000,"o":24554,"h":24555,"l":24547.5,"c":24555,"v":22.443}
{"ts":1660446660000,"o":24555,"h":24566,"l":24554.5,"c":24565.5,"v":14.759}
{"ts":1660446720000,"o":24565.5,"h":24566,"l":24548.5,"c":24548.5,"v":17.667}
{"ts":1660446780000,"o":24548.5,"h":24556,"l":24547.5,"c":24552.5,"v":11.582}
{"ts":1660446840000,"o":24552.5,"h":24558.5,"l":24552.5,"c":24553,"v":14.037}
{"ts":1660446900000,"o":24553,"h":24553,"l":24543,"c":24543,"v":34.444}
{"ts":1660446960000,"o":24543,"h":24547,"l":24543,"c":24546.5,"v":22.988}
{"ts":1660447020000,"o":24546.5,"h":24547,"l":24541.5,"c":24542,"v":21.499}
{"ts":1660447080000,"o":24542,"h":24542,"l":24541,"c":24541,"v":17.814}
{"ts":1660447140000,"o":24541,"h":24541.5,"l":24540,"c":24540.5,"v":15.642}
{"ts":1660447200000,"o":24540.5,"h":24540.5,"l":24540,"c":24540.5,"v":6.258}
{"ts":1660447260000,"o":24540.5,"h":24540.5,"l":24530,"c":24538,"v":31.217}
{"ts":1660447320000,"o":24538,"h":24559,"l":24537.5,"c":24558.5,"v":13.63}
{"ts":1660447380000,"o":24558.5,"h":24565.5,"l":24558.5,"c":24565,"v":31.438}
{"ts":1660447440000,"o":24565,"h":24565.5,"l":24562.5,"c":24562.5,"v":24.004}
{"ts":1660447500000,"o":24562.5,"h":24575,"l":24562.5,"c":24574.5,"v":11.941}
{"ts":1660447560000,"o":24574.5,"h":24575,"l":24560.5,"c":24560.5,"v":43.516}
{"ts":1660447620000,"o":24560.5,"h":24560.5,"l":24544.5,"c":24545,"v":20.399}
{"ts":1660447680000,"o":24545,"h":24545,"l":24544.5,"c":24544.5,"v":26.425}
{"ts":1660447740000,"o":24544.5,"h":24545,"l":24544.5,"c":24545,"v":7.43}
{"ts":1660447800000,"o":24545,"h":24554,"l":24544.5,"c":24550,"v":18.723}
{"ts":1660447860000,"o":24550,"h":24564,"l":24550,"c":24560.5,"v":16.726}
{"ts":1660447920000,"o":24560.5,"h":24566,"l":24560,"c":24560,"v":11.323}
{"ts":1660447980000,"o":24560,"h":24564.5,"l":24560,"c":24564.5,"v":10.586}
{"ts":1660448040000,"o":24564.5,"h":24564.5,"l":24557.5,"c":24557.5,"v":10.103}
{"ts":1660448100000,"o":24557.5,"h":24565.5,"l":24555,"c":24557.5,"v":45.517}
{"ts":1660448160000,"o":24557.5,"h":24558,"l":24536,"c":24536.5,"v":17.616}
{"ts":1660448220000,"o":24536.5,"h":24536.5,"l":24527,"c":24527,"v":16.64}
{"ts":1660448280000,"o":24527,"h":24529,"l":24527,"c":24529,"v":21.908}
{"ts":1660448340000,"o":24529,"h":24543.5,"l":24528.5,"c":24543.5,"v":23.238}
{"ts":1660448400000,"o":24543.5,"h":24543.5,"l":24532,"c":24532,"v":14.268}
{"ts":1660448460000,"o":24532,"h":24544,"l":24532,"c":24543.5,"v":8.14}
{"ts":1660448520000,"o":24543.5,"h":24544,"l":24539.5,"c":24544,"v":12.806}
{"ts":1660448580000,"o":24544,"h":24552.5,"l":24540,"c":24552.5,"v":29.927}
{"ts":1660448640000,"o":24552.5,"h":24565,"l":24552,"c":24565,"v":16.126}
{"ts":1660448700000,"o":24565,"h":24568.5,"l":24560.5,"c":24568,"v":16.008}
{"ts":1660448760000,"o":24568,"h":24569.5,"l":24568,"c":24569.5,"v":17.85}
{"ts":1660448820000,"o":24569.5,"h":24571,"l":24569,"c":24571,"v":4.347}
{"ts":1660448880000,"o":24571,"h":24571,"l":24570.5,"c":24571,"v":8.197}
{"ts":1660448940000,"o":24571,"h":24571,"l":24570.5,"c":24570.5,"v":7.653}
{"ts":1660449000000,"o":24570.5,"h":24571,"l":24570.5,"c":24571,"v":4.575}
{"ts":1660449060000,"o":24571,"h":24571,"l":24570.5,"c":24570.5,"v":6.696}
{"ts":1660449120000,"o":24570.5,"h":24571,"l":24560.5,"c":24560.5,"v":10.076}
{"ts":1660449180000,"o":24560.5,"h":24561,"l":24552.5,"c":24552.5,"v":15.107}
{"ts":1660449240000,"o":24552.5,"h":24553,"l":24552.5,"c":24553,"v":12.173}
{"ts":1660449300000,"o":24553,"h":24553,"l":24552.5,"c":24552.5,"v":4.401}
{"ts":1660449360000,"o":24552.5,"h":24563,"l":24552.5,"c":24563,"v":25.682}
{"ts":1660449420000,"o":24563,"h":24563,"l":24555,"c":24555,"v":13.995}
{"ts":1660449480000,"o":24555,"h":24555.5,"l":24555,"c":24555.5,"v":5.414}
{"ts":1660449540000,"o":24555.5,"h":24555.5,"l":24550.5,"c":24550.5,"v":14.836}
{"ts":1660449600000,"o":24550.5,"h":24551,"l":24545,"c":24545,"v":9.652}
{"ts":1660449660000,"o":24545,"h":24545.5,"l":24541,"c":24541.5,"v":6.401}
{"ts":1660449720000,"o":24541.5,"h":24541.5,"l":24541,"c":24541,"v":17.395}
{"ts":1660449780000,"o":24541,"h":24548.5,"l":24537,"c":24548.5,"v":22.86}
{"ts":1660449840000,"o":24548.5,"h":24548.5,"l":24548,"c":24548,"v":4.181}
{"ts":1660449900000,"o":24548,"h":24548.5,"l":24537.5,"c":24538,"v":12.795}
{"ts":1660449960000,"o":24538,"h":24540,"l":24531,"c":24540,"v":27.904}
{"ts":1660450020000,"o":24540,"h":24545.5,"l":24539.5,"c":24545,"v":41.314}
{"ts":1660450080000,"o":24545,"h":24545.5,"l":24545,"c":24545.5,"v":6.78}
{"ts":1660450140000,"o":24545.5,"h":24545.5,"l":24545,"c":24545.5,"v":26.12}
{"ts":1660450200000,"o":24545.5,"h":24545.5,"l":24545,"c":24545,"v":4.705}
{"ts":1660450260000,"o":24545,"h":24545.5,"l":24545,"c":24545.5,"v":5.974}
{"ts":1660450320000,"o":24545.5,"h":24545.5,"l":24545,"c":24545,"v":23.827}
{"ts":1660450380000,"o":24545,"h":24558.5,"l":24545,"c":24558.5,"v":20.432}
{"ts":1660450440000,"o":24558.5,"h":24575,"l":24558,"c":24574.5,"v":54.273}
{"ts":1660450500000,"o":24574.5,"h":24585.5,"l":24567,"c":24585,"v":50.282}
{"ts":1660450560000,"o":24585,"h":24605,"l":24585,"c":24605,"v":97.787}
{"ts":1660450620000,"o":24605,"h":24605,"l":24592.5,"c":24599.5,"v":97.745}
{"ts":1660450680000,"o":24599.5,"h":24614.5,"l":24588.5,"c":24614.5,"v":72.084}
{"ts":1660450740000,"o":24614.5,"h":24614.5,"l":24605,"c":24607.5,"v":50.695}
{"ts":1660450800000,"o":24607.5,"h":24610.5,"l":24602.5,"c":24602.5,"v":73.928}
{"ts":1660450860000,"o":24602.5,"h":24603,"l":24600.5,"c":24600.5,"v":20.912}
{"ts":1660450920000,"o":24600.5,"h":24601,"l":24600,"c":24600.5,"v":19.459}
{"ts":1660450980000,"o":24600.5,"h":24602.5,"l":24585,"c":24602,"v":72.849}
{"ts":1660451040000,"o":24602,"h":24602.5,"l":24590,"c":24590,"v":56.877}
{"ts":1660451100000,"o":24590,"h":24590.5,"l":24580.5,"c":24581,"v":29.721}
{"ts":1660451160000,"o":24581,"h":24581,"l":24549,"c":24549.5,"v":90.573}
{"ts":1660451220000,"o":24549.5,"h":24549.5,"l":24519,"c":24519,"v":160.21}
{"ts":1660451280000,"o":24519,"h":24522.5,"l":24500.5,"c":24511.5,"v":190.909}
{"ts":1660451340000,"o":24511.5,"h":24511.5,"l":24501,"c":24510,"v":79.406}
{"ts":1660451400000,"o":24510,"h":24510,"l":24503.5,"c":24504.5,"v":59.271}
{"ts":1660451460000,"o":24504.5,"h":24533,"l":24504,"c":24528.5,"v":87.642}
{"ts":1660451520000,"o":24528.5,"h":24534,"l":24526.5,"c":24533.5,"v":44.567}
{"ts":1660451580000,"o":24533.5,"h":24544,"l":24525,"c":24525.5,"v":25.696}
{"ts":1660451640000,"o":24525.5,"h":24525.5,"l":24520.5,"c":24520.5,"v":46.822}
{"ts":1660451700000,"o":24520.5,"h":24521,"l":24505.5,"c":24509,"v":55.232}
{"ts":1660451760000,"o":24509,"h":24509,"l":24504,"c":24504.5,"v":10.773}
{"ts":1660451820000,"o":24504.5,"h":24504.5,"l":24502,"c":24502.5,"v":27.132}
{"ts":1660451880000,"o":24502.5,"h":24502.5,"l":24502,"c":24502.5,"v":13.998}
{"ts":1660451940000,"o":24502.5,"h":24511.5,"l":24502,"c":24511,"v":33.234}
{"ts":1660452000000,"o":24511,"h":24511.5,"l":24508,"c":24508.5,"v":15.892}
{"ts":1660452060000,"o":24508.5,"h":24508.5,"l":24505.5,"c":24505.5,"v":34.895}
{"ts":1660452120000,"o":24505.5,"h":24505.5,"l":24466,"c":24496.5,"v":200.277}
{"ts":1660452180000,"o":24496.5,"h":24509,"l":24496.5,"c":24508,"v":27.583}
{"ts":1660452240000,"o":24508,"h":24510,"l":24496,"c":24510,"v":42.211}
{"ts":1660452300000,"o":24510,"h":24515,"l":24509.5,"c":24512,"v":45.724}
{"ts":1660452360000,"o":24512,"h":24522,"l":24511.5,"c":24520,"v":45.594}
{"ts":1660452420000,"o":24520,"h":24537.5,"l":24519.5,"c":24531.5,"v":73.401}
{"ts":1660452480000,"o":24531.5,"h":24544.5,"l":24531,"c":24544.5,"v":33.885}
{"ts":1660452540000,"o":24544.5,"h":24544.5,"l":24530,"c":24530,"v":33.934}
{"ts":1660452600000,"o":24530,"h":24530.5,"l":24530,"c":24530,"v":11.516}
{"ts":1660452660000,"o":24530,"h":24549,"l":24530,"c":24549,"v":22.827}
{"ts":1660452720000,"o":24549,"h":24549,"l":24540.5,"c":24549,"v":12.779}
{"ts":1660452780000,"o":24549,"h":24549,"l":24540,"c":24540.5,"v":17.859}
{"ts":1660452840000,"o":24540.5,"h":24540.5,"l":24540,"c":24540.5,"v":4.302}
{"ts":1660452900000,"o":24540.5,"h":24540.5,"l":24525,"c":24529.5,"v":16.2}
{"ts":1660452960000,"o":24529.5,"h":24538.5,"l":24529.5,"c":24538.5,"v":12.502}
{"ts":1660453020000,"o":24538.5,"h":24538.5,"l":24527.5,"c":24528,"v":7.645}
{"ts":1660453080000,"o":24528,"h":24538.5,"l":24527.5,"c":24538.5,"v":10.84}
{"ts":1660453140000,"o":24538.5,"h":24549.5,"l":24538,"c":24549.5,"v":9.843}
{"ts":1660453200000,"o":24549.5,"h":24553,"l":24547.5,"c":24553,"v":27.671}
{"ts":1660453260000,"o":24553,"h":24558.5,"l":24547.5,"c":24548,"v":69.635}
{"ts":1660453320000,"o":24548,"h":24548,"l":24538,"c":24538.5,"v":14.435}
{"ts":1660453380000,"o":24538.5,"h":24544.5,"l":24538,"c":24539.5,"v":10.336}
{"ts":1660453440000,"o":24539.5,"h":24543,"l":24539,"c":24539,"v":23.963}
{"ts":1660453500000,"o":24539,"h":24539.5,"l":24522,"c":24525,"v":26.903}
{"ts":1660453560000,"o":24525,"h":24525,"l":24517,"c":24517,"v":24.862}
{"ts":1660453620000,"o":24517,"h":24530.5,"l":24517,"c":24530.5,"v":15.841}
{"ts":1660453680000,"o":24530.5,"h":24536,"l":24530,"c":24536,"v":5.303}
{"ts":1660453740000,"o":24536,"h":24536,"l":24531,"c":24531.5,"v":22.81}
{"ts":1660453800000,"o":24531.5,"h":24536.5,"l":24531,"c":24536.5,"v":9.392}
{"ts":1660453860000,"o":24536.5,"h":24543,"l":24536,"c":24543,"v":18.054}
{"ts":1660453920000,"o":24543,"h":24543,"l":24539.5,"c":24540,"v":11.398}
{"ts":1660453980000,"o":24540,"h":24541,"l":24538,"c":24538.5,"v":2.207}
{"ts":1660454040000,"o":24538.5,"h":24538.5,"l":24527.5,"c":24527.5,"v":12.27}
{"ts":1660454100000,"o":24527.5,"h":24528,"l":24525.5,"c":24525.5,"v":12.604}
{"ts":1660454160000,"o":24525.5,"h":24534,"l":24525.5,"c":24534,"v":7.556}
{"ts":1660454220000,"o":24534,"h":24538.5,"l":24533.5,"c":24538.5,"v":12.331}
{"ts":1660454280000,"o":24538.5,"h":24543,"l":24535.5,"c":24543,"v":5.573}
{"ts":1660454340000,"o":24543,"h":24544.5,"l":24532,"c":24532.5,"v":26.731}
{"ts":1660454400000,"o":24532.5,"h":24545,"l":24531.5,"c":24545,"v":26.135}
{"ts":1660454460000,"o":24545,"h":24545,"l":24544.5,"c":24545,"v":61.075}
{"ts":1660454520000,"o":24545,"h":24547,"l":24540,"c":24540,"v":46.568}
{"ts":1660454580000,"o":24540,"h":24555,"l":24540,"c":24551,"v":39.402}
{"ts":1660454640000,"o":24551,"h":24551.5,"l":24549.5,"c":24550,"v":16.83}
{"ts":1660454700000,"o":24550,"h":24550,"l":24541,"c":24541.5,"v":41.509}
{"ts":1660454760000,"o":24541.5,"h":24541.5,"l":24522.5,"c":24522.5,"v":21.122}
{"ts":1660454820000,"o":24522.5,"h":24523.5,"l":24519,"c":24523.5,"v":24.136}
{"ts":1660454880000,"o":24523.5,"h":24523.5,"l":24518,"c":24521.5,"v":8.518}
{"ts":1660454940000,"o":24521.5,"h":24524,"l":24520.5,"c":24521,"v":17.075}
{"ts":1660455000000,"o":24521,"h":24521,"l":24511,"c":24511,"v":25.949}
{"ts":1660455060000,"o":24511,"h":24517,"l":24510,"c":24510,"v":25.325}
{"ts":1660455120000,"o":24510,"h":24515.5,"l":24510,"c":24515,"v":11.701}
{"ts":1660455180000,"o":24515,"h":24515.5,"l":24515,"c":24515,"v":4.213}
{"ts":1660455240000,"o":24515,"h":24515.5,"l":24515,"c":24515,"v":5.394}
{"ts":1660455300000,"o":24515,"h":24515.5,"l":24515,"c":24515.5,"v":5.384}
{"ts":1660455360000,"o":24515.5,"h":24521.5,"l":24515.5,"c":24521,"v":44.525}
{"ts":1660455420000,"o":24521,"h":24529,"l":24521,"c":24528.5,"v":50.791}
{"ts":1660455480000,"o":24528.5,"h":24529,"l":24528.5,"c":24529,"v":9.394}
{"ts":1660455540000,"o":24529,"h":24538.5,"l":24528.5,"c":24538.5,"v":37.769}
{"ts":1660455600000,"o":24538.5,"h":24580,"l":24538.5,"c":24580,"v":205.558}
{"ts":1660455660000,"o":24580,"h":24584,"l":24568,"c":24568,"v":66.624}
{"ts":1660455720000,"o":24568,"h":24576,"l":24568,"c":24576,"v":26.916}
{"ts":1660455780000,"o":24576,"h":24576,"l":24568.5,"c":24568.5,"v":41.219}
{"ts":1660455840000,"o":24568.5,"h":24575,"l":24568.5,"c":24575,"v":17.715}
{"ts":1660455900000,"o":24575,"h":24591,"l":24574.5,"c":24584.5,"v":103.529}
{"ts":1660455960000,"o":24584.5,"h":24585,"l":24568,"c":24568,"v":56.28}
{"ts":1660456020000,"o":24568,"h":24575.5,"l":24568,"c":24575,"v":15.492}
{"ts":1660456080000,"o":24575,"h":24577,"l":24575,"c":24576.5,"v":17.276}
{"ts":1660456140000,"o":24576.5,"h":24577,"l":24568,"c":24572.5,"v":13.453}
{"ts":1660456200000,"o":24572.5,"h":24572.5,"l":24572,"c":24572,"v":6.366}
{"ts":1660456260000,"o":24572,"h":24572.5,"l":24569.5,"c":24571.5,"v":17.933}
{"ts":1660456320000,"o":24571.5,"h":24574,"l":24571.5,"c":24573.5,"v":16.187}
{"ts":1660456380000,"o":24573.5,"h":24585,"l":24573.5,"c":24583,"v":34.905}
{"ts":1660456440000,"o":24583,"h":24588,"l":24582.5,"c":24587.5,"v":14.541}
{"ts":1660456500000,"o":24587.5,"h":24588,"l":24584.5,"c":24584.5,"v":15.873}
{"ts":1660456560000,"o":24584.5,"h":24585,"l":24569.5,"c":24570,"v":44.429}
{"ts":1660456620000,"o":24570,"h":24580,"l":24569.5,"c":24573,"v":28.199}
{"ts":1660456680000,"o":24573,"h":24573.5,"l":24573,"c":24573.5,"v":30.33}
{"ts":1660456740000,"o":24573.5,"h":24573.5,"l":24568,"c":24568,"v":10.823}
{"ts":1660456800000,"o":24568,"h":24584,"l":24568,"c":24584,"v":45.927}
{"ts":1660456860000,"o":24584,"h":24584,"l":24583.5,"c":24584,"v":49.117}
{"ts":1660456920000,"o":24584,"h":24584,"l":24578,"c":24578,"v":20.467}
{"ts":1660456980000,"o":24578,"h":24581,"l":24578,"c":24581,"v":25.509}
{"ts":1660457040000,"o":24581,"h":24581,"l":24576,"c":24576,"v":6.598}
{"ts":1660457100000,"o":24576,"h":24584.5,"l":24576,"c":24584.5,"v":25.453}
{"ts":1660457160000,"o":24584.5,"h":24585,"l":24577,"c":24585,"v":30.859}
{"ts":1660457220000,"o":24585,"h":24585,"l":24584.5,"c":24585,"v":8.388}
{"ts":1660457280000,"o":24585,"h":24585,"l":24584.5,"c":24585,"v":6.537}
{"ts":1660457340000,"o":24585,"h":24589,"l":24584.5,"c":24589,"v":40.294}
{"ts":1660457400000,"o":24589,"h":24597,"l":24586,"c":24586,"v":60.346}
{"ts":1660457460000,"o":24586,"h":24586.5,"l":24586,"c":24586,"v":11.646}
{"ts":1660457520000,"o":24586,"h":24586.5,"l":24578,"c":24578.5,"v":30.135}
{"ts":1660457580000,"o":24578.5,"h":24585,"l":24578,"c":24584.5,"v":21.155}
{"ts":1660457640000,"o":24584.5,"h":24597,"l":24584.5,"c":24591.5,"v":26.08}
{"ts":1660457700000,"o":24591.5,"h":24591.5,"l":24591,"c":24591,"v":37.671}
{"ts":1660457760000,"o":24591,"h":24591.5,"l":24591,"c":24591.5,"v":20.811}
{"ts":1660457820000,"o":24591.5,"h":24591.5,"l":24591,"c":24591,"v":13.569}
{"ts":1660457880000,"o":24591,"h":24595,"l":24591,"c":24595,"v":26.891}
{"ts":1660457940000,"o":24595,"h":24595,"l":24594.5,"c":24595,"v":18.229}
{"ts":1660458000000,"o":24595,"h":24595,"l":24594.5,"c":24595,"v":38.675}
{"ts":1660458060000,"o":24595,"h":24595,"l":24587,"c":24587.5,"v":31.503}
{"ts":1660458120000,"o":24587.5,"h":24592.5,"l":24587,"c":24592.5,"v":17.197}
{"ts":1660458180000,"o":24592.5,"h":24593,"l":24592.5,"c":24593,"v":11.946}
{"ts":1660458240000,"o":24593,"h":24593,"l":24586.5,"c":24587,"v":13.194}
{"ts":1660458300000,"o":24587,"h":24587,"l":24586.5,"c":24586.5,"v":15.904}
{"ts":1660458360000,"o":24586.5,"h":24590,"l":24583,"c":24583.5,"v":18.833}
{"ts":1660458420000,"o":24583.5,"h":24583.5,"l":24571,"c":24571.5,"v":57.267}
{"ts":1660458480000,"o":24571.5,"h":24580,"l":24571.5,"c":24579.5,"v":16.918}
{"ts":1660458540000,"o":24579.5,"h":24593,"l":24579.5,"c":24593,"v":45.623}
{"ts":1660458600000,"o":24593,"h":24598,"l":24592.5,"c":24598,"v":40.313}
{"ts":1660458660000,"o":24598,"h":24618.5,"l":24597.5,"c":24618.5,"v":140.367}
{"ts":1660458720000,"o":24618.5,"h":24618.5,"l":24604.5,"c":24605,"v":210.58}
{"ts":1660458780000,"o":24605,"h":24605,"l":24589,"c":24589,"v":26.96}
{"ts":1660458840000,"o":24589,"h":24589.5,"l":24589,"c":24589.5,"v":19.16}
{"ts":1660458900000,"o":24589.5,"h":24589.5,"l":24589,"c":24589.5,"v":9.297}
{"ts":1660458960000,"o":24589.5,"h":24599,"l":24589,"c":24599,"v":22.374}
{"ts":1660459020000,"o":24599,"h":24610,"l":24590,"c":24610,"v":132.432}
{"ts":1660459080000,"o":24610,"h":24610,"l":24607.5,"c":24608,"v":28.669}
{"ts":1660459140000,"o":24608,"h":24613.5,"l":24607.5,"c":24613.5,"v":38.595}
{"ts":1660459200000,"o":24613.5,"h":24613.5,"l":24605,"c":24605,"v":32.696}
{"ts":1660459260000,"o":24605,"h":24605.5,"l":24605,"c":24605.5,"v":18.431}
{"ts":1660459320000,"o":24605.5,"h":24605.5,"l":24605,"c":24605,"v":17.831}
{"ts":1660459380000,"o":24605,"h":24605.5,"l":24605,"c":24605,"v":10.134}
{"ts":1660459440000,"o":24605,"h":24605.5,"l":24605,"c":24605.5,"v":22.362}
{"ts":1660459500000,"o":24605.5,"h":24605.5,"l":24597,"c":24597.5,"v":34.857}
{"ts":1660459560000,"o":24597.5,"h":24600,"l":24597,"c":24599.5,"v":13.885}
{"ts":1660459620000,"o":24599.5,"h":24605,"l":24599.5,"c":24599.5,"v":17.082}
{"ts":1660459680000,"o":24599.5,"h":24604,"l":24599.5,"c":24603.5,"v":5.91}
{"ts":1660459740000,"o":24603.5,"h":24610,"l":24603.5,"c":24606.5,"v":18.255}
{"ts":1660459800000,"o":24606.5,"h":24606.5,"l":24606,"c":24606.5,"v":21.644}
{"ts":1660459860000,"o":24606.5,"h":24606.5,"l":24606,"c":24606.5,"v":13.044}
{"ts":1660459920000,"o":24606.5,"h":24606.5,"l":24606,"c":24606,"v":16.28}
{"ts":1660459980000,"o":24606,"h":24637,"l":24606,"c":24614.5,"v":354.757}
{"ts":1660460040000,"o":24614.5,"h":24626,"l":24614,"c":24626,"v":53.173}
{"ts":1660460100000,"o":24626,"h":24626,"l":24620,"c":24620.5,"v":59.139}
{"ts":1660460160000,"o":24620.5,"h":24625,"l":24620,"c":24624.5,"v":30.177}
{"ts":1660460220000,"o":24624.5,"h":24666.5,"l":24624.5,"c":24648,"v":437.963}
{"ts":1660460280000,"o":24648,"h":24648,"l":24635.5,"c":24645,"v":59.48}
{"ts":1660460340000,"o":24645,"h":24651,"l":24644,"c":24650.5,"v":54.113}
{"ts":1660460400000,"o":24650.5,"h":24673.5,"l":24650.5,"c":24660.5,"v":149.03}
{"ts":1660460460000,"o":24660.5,"h":24661,"l":24650,"c":24651.5,"v":54.742}
{"ts":1660460520000,"o":24651.5,"h":24668,"l":24651.5,"c":24668,"v":70.753}
{"ts":1660460580000,"o":24668,"h":24800,"l":24667.5,"c":24765,"v":1974.282}
{"ts":1660460640000,"o":24765,"h":24775,"l":24736.5,"c":24757,"v":423.367}
{"ts":1660460700000,"o":24757,"h":24757.5,"l":24735.5,"c":24750,"v":261.992}
{"ts":1660460760000,"o":24750,"h":24750,"l":24715,"c":24717,"v":297.333}
{"ts":1660460820000,"o":24717,"h":24732.5,"l":24708,"c":24732,"v":197.554}
{"ts":1660460880000,"o":24732,"h":24732.5,"l":24707.5,"c":24707.5,"v":75.072}
{"ts":1660460940000,"o":24707.5,"h":24719.5,"l":24701,"c":24719.5,"v":129.553}
{"ts":1660461000000,"o":24719.5,"h":24736,"l":24719,"c":24736,"v":99.417}
{"ts":1660461060000,"o":24736,"h":24742,"l":24734,"c":24739.5,"v":104.842}
{"ts":1660461120000,"o":24739.5,"h":24749.5,"l":24739.5,"c":24745,"v":74.582}
{"ts":1660461180000,"o":24745,"h":24745,"l":24731.5,"c":24735.5,"v":70.972}
{"ts":1660461240000,"o":24735.5,"h":24742,"l":24735,"c":24738.5,"v":54.281}
{"ts":1660461300000,"o":24738.5,"h":24743.5,"l":24738,"c":24743,"v":48.497}
{"ts":1660461360000,"o":24743,"h":24806,"l":24743,"c":24787,"v":673.653}
{"ts":1660461420000,"o":24787,"h":24806,"l":24776,"c":24784.5,"v":354.177}
{"ts":1660461480000,"o":24784.5,"h":24785,"l":24752,"c":24762.5,"v":210.728}
{"ts":1660461540000,"o":24762.5,"h":24847,"l":24762,"c":24827.5,"v":1014.14}
{"ts":1660461600000,"o":24827.5,"h":24827.5,"l":24800,"c":24820,"v":245.85}
{"ts":1660461660000,"o":24820,"h":24825,"l":24808,"c":24815,"v":206.694}
{"ts":1660461720000,"o":24815,"h":24900,"l":24815,"c":24884.5,"v":1073.059}
{"ts":1660461780000,"o":24884.5,"h":24885,"l":24836.5,"c":24853.5,"v":348.454}
{"ts":1660461840000,"o":24853.5,"h":24885,"l":24841,"c":24884.5,"v":320.218}
{"ts":1660461900000,"o":24884.5,"h":24975,"l":24884.5,"c":24935.5,"v":2012.267}
{"ts":1660461960000,"o":24935.5,"h":24936,"l":24904.5,"c":24909,"v":501.928}
{"ts":1660462020000,"o":24909,"h":24909.5,"l":24830.5,"c":24855,"v":703.519}
{"ts":1660462080000,"o":24855,"h":24879,"l":24855,"c":24875,"v":150.403}
{"ts":1660462140000,"o":24875,"h":24875,"l":24846.5,"c":24859,"v":288.452}
{"ts":1660462200000,"o":24859,"h":24898.5,"l":24859,"c":24898.5,"v":161.429}
{"ts":1660462260000,"o":24898.5,"h":24921,"l":24876,"c":24899.5,"v":417}
{"ts":1660462320000,"o":24899.5,"h":24933.5,"l":24899.5,"c":24910,"v":162.384}
{"ts":1660462380000,"o":24910,"h":24939,"l":24900,"c":24900,"v":377.096}
{"ts":1660462440000,"o":24900,"h":24926,"l":24888,"c":24924.5,"v":199.063}
{"ts":1660462500000,"o":24924.5,"h":24944.5,"l":24920.5,"c":24936.5,"v":306.506}
{"ts":1660462560000,"o":24936.5,"h":24951,"l":24936.5,"c":24940.5,"v":313.376}
{"ts":1660462620000,"o":24940.5,"h":24940.5,"l":24911,"c":24923,"v":225.648}
{"ts":1660462680000,"o":24923,"h":24928,"l":24902.5,"c":24917,"v":188.638}
{"ts":1660462740000,"o":24917,"h":24930.5,"l":24907,"c":24930,"v":109.981}
{"ts":1660462800000,"o":24930,"h":24930.5,"l":24900,"c":24912.5,"v":133.054}
{"ts":1660462860000,"o":24912.5,"h":24931,"l":24908,"c":24916,"v":141.836}
{"ts":1660462920000,"o":24916,"h":24973.5,"l":24915.5,"c":24968,"v":236.369}
{"ts":1660462980000,"o":24968,"h":24968,"l":24925,"c":24930.5,"v":214.263}
{"ts":1660463040000,"o":24930.5,"h":24957,"l":24930,"c":24952,"v":80.368}
{"ts":1660463100000,"o":24952,"h":24965.5,"l":24925,"c":24925.5,"v":209.361}
{"ts":1660463160000,"o":24925.5,"h":24936,"l":24924,"c":24929.5,"v":132.424}
{"ts":1660463220000,"o":24929.5,"h":24967,"l":24929.5,"c":24963,"v":150.141}
{"ts":1660463280000,"o":24963,"h":24971,"l":24940,"c":24949.5,"v":202.572}
{"ts":1660463340000,"o":24949.5,"h":24965,"l":24949.5,"c":24961.5,"v":94.478}
{"ts":1660463400000,"o":24961.5,"h":25031,"l":24884.5,"c":24885,"v":2039.334}
{"ts":1660463460000,"o":24885,"h":24928.5,"l":24885,"c":24914,"v":274.211}
{"ts":1660463520000,"o":24914,"h":24946,"l":24914,"c":24929.5,"v":199.973}
{"ts":1660463580000,"o":24929.5,"h":24974,"l":24929.5,"c":24938.5,"v":209.413}
{"ts":1660463640000,"o":24938.5,"h":24941,"l":24908,"c":24908,"v":162.859}
{"ts":1660463700000,"o":24908,"h":24908.5,"l":24853,"c":24856,"v":558.036}
{"ts":1660463760000,"o":24856,"h":24856,"l":24800,"c":24826,"v":1093.794}
{"ts":1660463820000,"o":24826,"h":24888.5,"l":24826,"c":24875.5,"v":263.148}
{"ts":1660463880000,"o":24875.5,"h":24884.5,"l":24844.5,"c":24857.5,"v":296.122}
{"ts":1660463940000,"o":24857.5,"h":24860,"l":24844,"c":24859.5,"v":101.92}
{"ts":1660464000000,"o":24859.5,"h":24860,"l":24821.5,"c":24823.5,"v":195.984}
{"ts":1660464060000,"o":24823.5,"h":24830,"l":24770,"c":24779.5,"v":682.707}
{"ts":1660464120000,"o":24779.5,"h":24826.5,"l":24779.5,"c":24826.5,"v":280.034}
{"ts":1660464180000,"o":24826.5,"h":24830,"l":24801,"c":24803.5,"v":113.019}
{"ts":1660464240000,"o":24803.5,"h":24815,"l":24792.5,"c":24794.5,"v":104.283}
{"ts":1660464300000,"o":24794.5,"h":24798.5,"l":24759.5,"c":24760,"v":398.934}
{"ts":1660464360000,"o":24760,"h":24761,"l":24733.5,"c":24733.5,"v":587.916}
{"ts":1660464420000,"o":24733.5,"h":24799.5,"l":24720,"c":24797,"v":444.787}
{"ts":1660464480000,"o":24797,"h":24819,"l":24760.5,"c":24772,"v":428.546}
{"ts":1660464540000,"o":24772,"h":24785,"l":24755,"c":24755.5,"v":120.52}
{"ts":1660464600000,"o":24755.5,"h":24756,"l":24742,"c":24746,"v":256.637}
{"ts":1660464660000,"o":24746,"h":24787,"l":24742,"c":24780.5,"v":229.614}
{"ts":1660464720000,"o":24780.5,"h":24781,"l":24767,"c":24779.5,"v":53.77}
{"ts":1660464780000,"o":24779.5,"h":24820,"l":24779.5,"c":24820,"v":440.449}
{"ts":1660464840000,"o":24820,"h":24820,"l":24779.5,"c":24785,"v":168.608}
{"ts":1660464900000,"o":24785,"h":24802.5,"l":24780,"c":24802.5,"v":119.997}
{"ts":1660464960000,"o":24802.5,"h":24835.5,"l":24794,"c":24820.5,"v":186.134}
{"ts":1660465020000,"o":24820.5,"h":24820.5,"l":24804,"c":24806.5,"v":88.139}
{"ts":1660465080000,"o":24806.5,"h":24809.5,"l":24801,"c":24809.5,"v":87.741}
{"ts":1660465140000,"o":24809.5,"h":24814.5,"l":24769.5,"c":24775.5,"v":214.229}
{"ts":1660465200000,"o":24775.5,"h":24799,"l":24772,"c":24792.5,"v":126.147}
{"ts":1660465260000,"o":24792.5,"h":24797.5,"l":24784,"c":24794,"v":104.688}
{"ts":1660465320000,"o":24794,"h":24798.5,"l":24786,"c":24792.5,"v":36.973}
{"ts":1660465380000,"o":24792.5,"h":24806,"l":24792,"c":24806,"v":41.819}
{"ts":1660465440000,"o":24806,"h":24810,"l":24795,"c":24806,"v":50.231}
{"ts":1660465500000,"o":24806,"h":24832,"l":24806,"c":24831,"v":111.119}
{"ts":1660465560000,"o":24831,"h":24832,"l":24823.5,"c":24830,"v":120.882}
{"ts":1660465620000,"o":24830,"h":24840,"l":24830,"c":24837,"v":157.845}
{"ts":1660465680000,"o":24837,"h":24843,"l":24825,"c":24825,"v":57.671}
{"ts":1660465740000,"o":24825,"h":24834,"l":24825,"c":24827.5,"v":47.743}
{"ts":1660465800000,"o":24827.5,"h":24846.5,"l":24825.5,"c":24846.5,"v":132.181}
{"ts":1660465860000,"o":24846.5,"h":24853,"l":24824,"c":24837.5,"v":97.824}
{"ts":1660465920000,"o":24837.5,"h":24840,"l":24827,"c":24835,"v":66.805}
{"ts":1660465980000,"o":24835,"h":24835,"l":24800,"c":24802,"v":113.84}
{"ts":1660466040000,"o":24802,"h":24802,"l":24770,"c":24785,"v":184.12}
{"ts":1660466100000,"o":24785,"h":24797.5,"l":24784,"c":24797.5,"v":40.385}
{"ts":1660466160000,"o":24797.5,"h":24797.5,"l":24784.5,"c":24787,"v":56.711}
{"ts":1660466220000,"o":24787,"h":24794.5,"l":24787,"c":24790,"v":31.912}
{"ts":1660466280000,"o":24790,"h":24790.5,"l":24766,"c":24766,"v":89.61}
{"ts":1660466340000,"o":24766,"h":24782,"l":24764.5,"c":24782,"v":116.241}
{"ts":1660466400000,"o":24782,"h":24782,"l":24742.5,"c":24743,"v":146.769}
{"ts":1660466460000,"o":24743,"h":24744,"l":24730,"c":24744,"v":116.567}
{"ts":1660466520000,"o":24744,"h":24764.5,"l":24743.5,"c":24754,"v":66.031}
{"ts":1660466580000,"o":24754,"h":24754.5,"l":24714,"c":24727.5,"v":153.115}
{"ts":1660466640000,"o":24727.5,"h":24734.5,"l":24727,"c":24730,"v":55.701}
{"ts":1660466700000,"o":24730,"h":24730,"l":24667.5,"c":24689.5,"v":1200.872}
{"ts":1660466760000,"o":24689.5,"h":24690,"l":24620,"c":24649,"v":810.715}
{"ts":1660466820000,"o":24649,"h":24651,"l":24610,"c":24633.5,"v":412.982}
{"ts":1660466880000,"o":24633.5,"h":24651.5,"l":24633.5,"c":24651,"v":311.491}
{"ts":1660466940000,"o":24651,"h":24676,"l":24650,"c":24676,"v":239.23}
{"ts":1660467000000,"o":24676,"h":24683,"l":24667,"c":24667,"v":201.779}
{"ts":1660467060000,"o":24667,"h":24667.5,"l":24640,"c":24646.5,"v":131.364}
{"ts":1660467120000,"o":24646.5,"h":24646.5,"l":24586,"c":24611,"v":502.263}
{"ts":1660467180000,"o":24611,"h":24644,"l":24607.5,"c":24630,"v":237.678}
{"ts":1660467240000,"o":24630,"h":24646,"l":24629.5,"c":24645.5,"v":97.448}
{"ts":1660467300000,"o":24645.5,"h":24646,"l":24620.5,"c":24626,"v":89.433}
{"ts":1660467360000,"o":24626,"h":24646.5,"l":24626,"c":24646.5,"v":94.04}
{"ts":1660467420000,"o":24646.5,"h":24648,"l":24626,"c":24647.5,"v":112.992}
{"ts":1660467480000,"o":24647.5,"h":24666,"l":24638,"c":24662.5,"v":168.13}
{"ts":1660467540000,"o":24662.5,"h":24663,"l":24640,"c":24649.5,"v":99.079}
{"ts":1660467600000,"o":24649.5,"h":24654,"l":24640.5,"c":24653.5,"v":67.024}
{"ts":1660467660000,"o":24653.5,"h":24654,"l":24630,"c":24636,"v":65.494}
{"ts":1660467720000,"o":24636,"h":24636,"l":24615,"c":24628.5,"v":121.987}
{"ts":1660467780000,"o":24628.5,"h":24644,"l":24625,"c":24644,"v":176.16}
{"ts":1660467840000,"o":24644,"h":24658.5,"l":24643,"c":24658,"v":46.093}
{"ts":1660467900000,"o":24658,"h":24661,"l":24646,"c":24660.5,"v":47.332}
{"ts":1660467960000,"o":24660.5,"h":24663.5,"l":24660,"c":24663.5,"v":25.68}
{"ts":1660468020000,"o":24663.5,"h":24663.5,"l":24656,"c":24660.5,"v":79.198}
{"ts":1660468080000,"o":24660.5,"h":24670.5,"l":24660,"c":24669,"v":68.358}
{"ts":1660468140000,"o":24669,"h":24680,"l":24669,"c":24680,"v":113.624}
{"ts":1660468200000,"o":24680,"h":24680,"l":24673,"c":24673,"v":58.011}
{"ts":1660468260000,"o":24673,"h":24677.5,"l":24666,"c":24677.5,"v":60.248}
{"ts":1660468320000,"o":24677.5,"h":24679,"l":24677,"c":24678.5,"v":40.776}
{"ts":1660468380000,"o":24678.5,"h":24679,"l":24640,"c":24649,"v":92.283}
{"ts":1660468440000,"o":24649,"h":24668,"l":24640,"c":24660,"v":127.659}
{"ts":1660468500000,"o":24660,"h":24663.5,"l":24660,"c":24663,"v":32.118}
{"ts":1660468560000,"o":24663,"h":24680.5,"l":24663,"c":24680,"v":51.64}
{"ts":1660468620000,"o":24680,"h":24680.5,"l":24662,"c":24662.5,"v":79.714}
{"ts":1660468680000,"o":24662.5,"h":24681,"l":24657,"c":24677.5,"v":103.01}
{"ts":1660468740000,"o":24677.5,"h":24682,"l":24657,"c":24680.5,"v":239.828}
{"ts":1660468800000,"o":24680.5,"h":24681,"l":24670,"c":24680.5,"v":62.298}
{"ts":1660468860000,"o":24680.5,"h":24681,"l":24671.5,"c":24672,"v":31.067}
{"ts":1660468920000,"o":24672,"h":24690,"l":24671.5,"c":24689.5,"v":79.254}
{"ts":1660468980000,"o":24689.5,"h":24693,"l":24685,"c":24685.5,"v":66.455}
{"ts":1660469040000,"o":24685.5,"h":24695.5,"l":24675.5,"c":24675.5,"v":131.408}
{"ts":1660469100000,"o":24675.5,"h":24695,"l":24675.5,"c":24694.5,"v":66.205}
{"ts":1660469160000,"o":24694.5,"h":24699,"l":24689,"c":24696.5,"v":162.333}
{"ts":1660469220000,"o":24696.5,"h":24707,"l":24696,"c":24705,"v":219.559}
{"ts":1660469280000,"o":24705,"h":24705.5,"l":24688.5,"c":24695.5,"v":135.348}
{"ts":1660469340000,"o":24695.5,"h":24710,"l":24695,"c":24709.5,"v":118.178}
{"ts":1660469400000,"o":24709.5,"h":24713,"l":24704,"c":24709.5,"v":92.344}
{"ts":1660469460000,"o":24709.5,"h":24713,"l":24709,"c":24713,"v":42.796}
{"ts":1660469520000,"o":24713,"h":24725,"l":24712.5,"c":24725,"v":129.401}
{"ts":1660469580000,"o":24725,"h":24726,"l":24704.5,"c":24717,"v":66.253}
{"ts":1660469640000,"o":24717,"h":24720.5,"l":24716.5,"c":24720,"v":62.882}
{"ts":1660469700000,"o":24720,"h":24739,"l":24715,"c":24716,"v":226.187}
{"ts":1660469760000,"o":24716,"h":24722.5,"l":24716,"c":24722,"v":45.165}
{"ts":1660469820000,"o":24722,"h":24722.5,"l":24719,"c":24722.5,"v":88.273}
{"ts":1660469880000,"o":24722.5,"h":24722.5,"l":24681.5,"c":24684,"v":155.733}
{"ts":1660469940000,"o":24684,"h":24703,"l":24682,"c":24702.5,"v":66.297}
{"ts":1660470000000,"o":24702.5,"h":24703,"l":24689,"c":24695.5,"v":34.137}
{"ts":1660470060000,"o":24695.5,"h":24695.5,"l":24688,"c":24688,"v":26.505}
{"ts":1660470120000,"o":24688,"h":24696,"l":24685.5,"c":24696,"v":50.168}
{"ts":1660470180000,"o":24696,"h":24705.5,"l":24695.5,"c":24705.5,"v":94.971}
{"ts":1660470240000,"o":24705.5,"h":24716.5,"l":24705,"c":24716,"v":38.635}
{"ts":1660470300000,"o":24716,"h":24718.5,"l":24714.5,"c":24714.5,"v":42.455}
{"ts":1660470360000,"o":24714.5,"h":24723,"l":24710,"c":24722.5,"v":66.033}
{"ts":1660470420000,"o":24722.5,"h":24737.5,"l":24722.5,"c":24737,"v":213.423}
{"ts":1660470480000,"o":24737,"h":24754,"l":24736.5,"c":24743.5,"v":146.674}
{"ts":1660470540000,"o":24743.5,"h":24765,"l":24743.5,"c":24747.5,"v":110.885}
{"ts":1660470600000,"o":24747.5,"h":24754,"l":24736.5,"c":24736.5,"v":140.488}
{"ts":1660470660000,"o":24736.5,"h":24737,"l":24730,"c":24737,"v":73.069}
{"ts":1660470720000,"o":24737,"h":24738.5,"l":24736.5,"c":24737.5,"v":39.378}
{"ts":1660470780000,"o":24737.5,"h":24737.5,"l":24720,"c":24728,"v":175.929}
{"ts":1660470840000,"o":24728,"h":24728.5,"l":24720,"c":24720,"v":27.094}
{"ts":1660470900000,"o":24720,"h":24724,"l":24705.5,"c":24706,"v":135.344}
{"ts":1660470960000,"o":24706,"h":24709,"l":24705.5,"c":24708.5,"v":40.927}
{"ts":1660471020000,"o":24708.5,"h":24709,"l":24708.5,"c":24709,"v":15.806}
{"ts":1660471080000,"o":24709,"h":24709,"l":24708.5,"c":24709,"v":32.403}
{"ts":1660471140000,"o":24709,"h":24725.5,"l":24708.5,"c":24725,"v":84.199}
{"ts":1660471200000,"o":24725,"h":24729,"l":24724,"c":24724,"v":62.397}
{"ts":1660471260000,"o":24724,"h":24724.5,"l":24724,"c":24724.5,"v":22.714}
{"ts":1660471320000,"o":24724.5,"h":24724.5,"l":24723.5,"c":24724,"v":19.219}
{"ts":1660471380000,"o":24724,"h":24724,"l":24708.5,"c":24708.5,"v":31.324}
{"ts":1660471440000,"o":24708.5,"h":24709,"l":24690,"c":24690.5,"v":86.666}
{"ts":1660471500000,"o":24690.5,"h":24695,"l":24679.5,"c":24680.5,"v":133.595}
{"ts":1660471560000,"o":24680.5,"h":24681,"l":24652.5,"c":24661,"v":173.594}
{"ts":1660471620000,"o":24661,"h":24673,"l":24661,"c":24672.5,"v":51.011}
{"ts":1660471680000,"o":24672.5,"h":24682,"l":24672.5,"c":24681.5,"v":34.165}
{"ts":1660471740000,"o":24681.5,"h":24685.5,"l":24681.5,"c":24685.5,"v":17.239}
{"ts":1660471800000,"o":24685.5,"h":24685.5,"l":24665.5,"c":24669.5,"v":235.893}
{"ts":1660471860000,"o":24669.5,"h":24670,"l":24656,"c":24661,"v":60.743}
{"ts":1660471920000,"o":24661,"h":24676,"l":24652.5,"c":24676,"v":147.839}
{"ts":1660471980000,"o":24676,"h":24679,"l":24673,"c":24678.5,"v":29.855}
{"ts":1660472040000,"o":24678.5,"h":24689,"l":24678.5,"c":24688.5,"v":46.063}
{"ts":1660472100000,"o":24688.5,"h":24692.5,"l":24680,"c":24680.5,"v":31.525}
{"ts":1660472160000,"o":24680.5,"h":24680.5,"l":24660,"c":24660.5,"v":43.303}
{"ts":1660472220000,"o":24660.5,"h":24660.5,"l":24642,"c":24645,"v":127.741}
{"ts":1660472280000,"o":24645,"h":24652.5,"l":24645,"c":24649.5,"v":40.088}
{"ts":1660472340000,"o":24649.5,"h":24650,"l":24636.5,"c":24639.5,"v":76.219}
{"ts":1660472400000,"o":24639.5,"h":24648.5,"l":24639.5,"c":24648.5,"v":26.54}
{"ts":1660472460000,"o":24648.5,"h":24648.5,"l":24638,"c":24638,"v":36.673}
{"ts":1660472520000,"o":24638,"h":24689.5,"l":24638,"c":24689.5,"v":136.02}
{"ts":1660472580000,"o":24689.5,"h":24689.5,"l":24677,"c":24681.5,"v":140.073}
{"ts":1660472640000,"o":24681.5,"h":24682,"l":24668,"c":24677.5,"v":56.118}
{"ts":1660472700000,"o":24677.5,"h":24690,"l":24677,"c":24690,"v":38.587}
{"ts":1660472760000,"o":24690,"h":24699,"l":24689.5,"c":24692.5,"v":69.52}
{"ts":1660472820000,"o":24692.5,"h":24709,"l":24692.5,"c":24707,"v":101.516}
{"ts":1660472880000,"o":24707,"h":24718.5,"l":24706.5,"c":24718,"v":42.949}
{"ts":1660472940000,"o":24718,"h":24724.5,"l":24708.5,"c":24713.5,"v":112.229}
{"ts":1660473000000,"o":24713.5,"h":24716,"l":24703.5,"c":24704,"v":34.979}
{"ts":1660473060000,"o":24704,"h":24704,"l":24702,"c":24702,"v":35.926}
{"ts":1660473120000,"o":24702,"h":24702.5,"l":24702,"c":24702,"v":52.621}
{"ts":1660473180000,"o":24702,"h":24702.5,"l":24702,"c":24702.5,"v":23.935}
{"ts":1660473240000,"o":24702.5,"h":24702.5,"l":24688,"c":24688,"v":84.401}
{"ts":1660473300000,"o":24688,"h":24688.5,"l":24667.5,"c":24678,"v":62.921}
{"ts":1660473360000,"o":24678,"h":24678,"l":24660,"c":24660,"v":40.231}
{"ts":1660473420000,"o":24660,"h":24669,"l":24660,"c":24669,"v":26.53}
{"ts":1660473480000,"o":24669,"h":24669,"l":24658.5,"c":24662,"v":44.513}
{"ts":1660473540000,"o":24662,"h":24667.5,"l":24659,"c":24659,"v":24.886}
{"ts":1660473600000,"o":24659,"h":24659,"l":24645.5,"c":24651,"v":94.982}
{"ts":1660473660000,"o":24651,"h":24660,"l":24650.5,"c":24657,"v":43.4}
{"ts":1660473720000,"o":24657,"h":24657.5,"l":24640,"c":24645.5,"v":49.144}
{"ts":1660473780000,"o":24645.5,"h":24646,"l":24644.5,"c":24644.5,"v":34.684}
{"ts":1660473840000,"o":24644.5,"h":24645,"l":24628,"c":24636,"v":129.186}
{"ts":1660473900000,"o":24636,"h":24636,"l":24625,"c":24627.5,"v":71.975}
{"ts":1660473960000,"o":24627.5,"h":24637.5,"l":24618,"c":24637,"v":190.689}
{"ts":1660474020000,"o":24637,"h":24637.5,"l":24621,"c":24621,"v":107.415}
{"ts":1660474080000,"o":24621,"h":24634,"l":24621,"c":24634,"v":60.997}
{"ts":1660474140000,"o":24634,"h":24634,"l":24629.5,"c":24633,"v":39.585}
{"ts":1660474200000,"o":24633,"h":24634,"l":24633,"c":24633.5,"v":39.537}
{"ts":1660474260000,"o":24633.5,"h":24634,"l":24622,"c":24623.5,"v":51.656}
{"ts":1660474320000,"o":24623.5,"h":24623.5,"l":24605,"c":24614,"v":144.505}
{"ts":1660474380000,"o":24614,"h":24630,"l":24613.5,"c":24617,"v":47.101}
{"ts":1660474440000,"o":24617,"h":24624.5,"l":24617,"c":24624.5,"v":36.387}
{"ts":1660474500000,"o":24624.5,"h":24634,"l":24624,"c":24634,"v":47.125}
{"ts":1660474560000,"o":24634,"h":24634,"l":24628,"c":24628,"v":30.876}
{"ts":1660474620000,"o":24628,"h":24628.5,"l":24617,"c":24617,"v":38.826}
{"ts":1660474680000,"o":24617,"h":24617.5,"l":24590,"c":24604.5,"v":220.675}
{"ts":1660474740000,"o":24604.5,"h":24605.5,"l":24604.5,"c":24605,"v":35.98}
{"ts":1660474800000,"o":24605,"h":24605.5,"l":24605,"c":24605.5,"v":46.761}
{"ts":1660474860000,"o":24605.5,"h":24605.5,"l":24605,"c":24605,"v":21.661}
{"ts":1660474920000,"o":24605,"h":24605.5,"l":24605,"c":24605.5,"v":28.907}
{"ts":1660474980000,"o":24605.5,"h":24633.5,"l":24605,"c":24633.5,"v":221.697}
{"ts":1660475040000,"o":24633.5,"h":24643.5,"l":24633,"c":24643,"v":100.456}
{"ts":1660475100000,"o":24643,"h":24643.5,"l":24638.5,"c":24639,"v":101.978}
{"ts":1660475160000,"o":24639,"h":24639,"l":24638.5,"c":24638.5,"v":26.28}
{"ts":1660475220000,"o":24638.5,"h":24639,"l":24638.5,"c":24639,"v":26.018}
{"ts":1660475280000,"o":24639,"h":24639,"l":24638.5,"c":24639,"v":7.666}
{"ts":1660475340000,"o":24639,"h":24639,"l":24628,"c":24628.5,"v":58.786}
{"ts":1660475400000,"o":24628.5,"h":24632.5,"l":24628,"c":24632.5,"v":24.453}
{"ts":1660475460000,"o":24632.5,"h":24638,"l":24630,"c":24630,"v":10.678}
{"ts":1660475520000,"o":24630,"h":24635.5,"l":24630,"c":24635.5,"v":54.899}
{"ts":1660475580000,"o":24635.5,"h":24645,"l":24635,"c":24645,"v":63.918}
{"ts":1660475640000,"o":24645,"h":24653.5,"l":24644,"c":24644.5,"v":83.898}
{"ts":1660475700000,"o":24644.5,"h":24644.5,"l":24640,"c":24644,"v":45.012}
{"ts":1660475760000,"o":24644,"h":24653,"l":24644,"c":24651,"v":17.499}
{"ts":1660475820000,"o":24651,"h":24662,"l":24650,"c":24650,"v":51.148}
{"ts":1660475880000,"o":24650,"h":24655,"l":24650,"c":24655,"v":47.346}
{"ts":1660475940000,"o":24655,"h":24655,"l":24644,"c":24644,"v":45.676}
{"ts":1660476000000,"o":24644,"h":24644.5,"l":24643.5,"c":24644,"v":43.275}
{"ts":1660476060000,"o":24644,"h":24644,"l":24643.5,"c":24644,"v":11.337}
{"ts":1660476120000,"o":24644,"h":24644,"l":24643.5,"c":24644,"v":7.712}
{"ts":1660476180000,"o":24644,"h":24644,"l":24643.5,"c":24644,"v":55.094}
{"ts":1660476240000,"o":24644,"h":24644,"l":24643.5,"c":24643.5,"v":12.619}
{"ts":1660476300000,"o":24643.5,"h":24644,"l":24630,"c":24630.5,"v":21.524}
{"ts":1660476360000,"o":24630.5,"h":24630.5,"l":24621,"c":24621,"v":42.496}
{"ts":1660476420000,"o":24621,"h":24624.5,"l":24621,"c":24624.5,"v":36.144}
{"ts":1660476480000,"o":24624.5,"h":24633,"l":24624,"c":24632.5,"v":28.159}
{"ts":1660476540000,"o":24632.5,"h":24644.5,"l":24632.5,"c":24644,"v":31.305}
{"ts":1660476600000,"o":24644,"h":24645.5,"l":24639,"c":24645,"v":65.953}
{"ts":1660476660000,"o":24645,"h":24645.5,"l":24643.5,"c":24644,"v":19.27}
{"ts":1660476720000,"o":24644,"h":24644,"l":24643.5,"c":24643.5,"v":13.951}
{"ts":1660476780000,"o":24643.5,"h":24644,"l":24630,"c":24630,"v":45.817}
{"ts":1660476840000,"o":24630,"h":24630.5,"l":24617.5,"c":24617.5,"v":80.123}
{"ts":1660476900000,"o":24617.5,"h":24618,"l":24608,"c":24608.5,"v":38.22}
{"ts":1660476960000,"o":24608.5,"h":24608.5,"l":24562.5,"c":24589.5,"v":674.968}
{"ts":1660477020000,"o":24589.5,"h":24590,"l":24551,"c":24590,"v":274.036}
{"ts":1660477080000,"o":24590,"h":24590,"l":24551,"c":24558,"v":252.902}
{"ts":1660477140000,"o":24558,"h":24571,"l":24558,"c":24568.5,"v":129.03}
{"ts":1660477200000,"o":24568.5,"h":24576,"l":24542,"c":24555,"v":231.768}
{"ts":1660477260000,"o":24555,"h":24555,"l":24530,"c":24530.5,"v":258.863}
{"ts":1660477320000,"o":24530.5,"h":24542.5,"l":24510,"c":24524,"v":332.449}
{"ts":1660477380000,"o":24524,"h":24538.5,"l":24523.5,"c":24531.5,"v":163.011}
{"ts":1660477440000,"o":24531.5,"h":24537,"l":24510.5,"c":24516.5,"v":113.327}
{"ts":1660477500000,"o":24516.5,"h":24540.5,"l":24515.5,"c":24540,"v":99.13}
{"ts":1660477560000,"o":24540,"h":24545,"l":24536,"c":24536,"v":67.874}
{"ts":1660477620000,"o":24536,"h":24549.5,"l":24536,"c":24549,"v":70.13}
{"ts":1660477680000,"o":24549,"h":24550,"l":24533,"c":24543.5,"v":141.188}
{"ts":1660477740000,"o":24543.5,"h":24554,"l":24543.5,"c":24547.5,"v":98.578}
{"ts":1660477800000,"o":24547.5,"h":24556,"l":24547,"c":24550.5,"v":74.871}
{"ts":1660477860000,"o":24550.5,"h":24561.5,"l":24550,"c":24561.5,"v":85.82}
{"ts":1660477920000,"o":24561.5,"h":24563,"l":24555,"c":24556.5,"v":59.417}
{"ts":1660477980000,"o":24556.5,"h":24558.5,"l":24556.5,"c":24558,"v":44.67}
{"ts":1660478040000,"o":24558,"h":24558.5,"l":24550,"c":24550.5,"v":70.726}
{"ts":1660478100000,"o":24550.5,"h":24550.5,"l":24534.5,"c":24535,"v":55.337}
{"ts":1660478160000,"o":24535,"h":24542.5,"l":24534.5,"c":24542,"v":47.3}
{"ts":1660478220000,"o":24542,"h":24543,"l":24541,"c":24541,"v":19.05}
{"ts":1660478280000,"o":24541,"h":24548.5,"l":24541,"c":24543,"v":65.583}
{"ts":1660478340000,"o":24543,"h":24549,"l":24542.5,"c":24548,"v":36.594}
{"ts":1660478400000,"o":24548,"h":24548.5,"l":24537.5,"c":24541.5,"v":58.984}
{"ts":1660478460000,"o":24541.5,"h":24548,"l":24541.5,"c":24545.5,"v":27.168}
{"ts":1660478520000,"o":24545.5,"h":24545.5,"l":24541.5,"c":24541.5,"v":19.011}
{"ts":1660478580000,"o":24541.5,"h":24542,"l":24530.5,"c":24530.5,"v":47.961}
{"ts":1660478640000,"o":24530.5,"h":24558,"l":24530.5,"c":24558,"v":97.075}
{"ts":1660478700000,"o":24558,"h":24573.5,"l":24557.5,"c":24573,"v":172.143}
{"ts":1660478760000,"o":24573,"h":24574,"l":24564.5,"c":24565.5,"v":64.574}
{"ts":1660478820000,"o":24565.5,"h":24565.5,"l":24563,"c":24565,"v":27.067}
{"ts":1660478880000,"o":24565,"h":24565.5,"l":24550.5,"c":24550.5,"v":79.853}
{"ts":1660478940000,"o":24550.5,"h":24550.5,"l":24528,"c":24528.5,"v":112.095}
{"ts":1660479000000,"o":24528.5,"h":24528.5,"l":24511,"c":24511,"v":101.473}
{"ts":1660479060000,"o":24511,"h":24511.5,"l":24489.5,"c":24506.5,"v":532}
{"ts":1660479120000,"o":24506.5,"h":24507.5,"l":24490.5,"c":24500.5,"v":148.311}
{"ts":1660479180000,"o":24500.5,"h":24500.5,"l":24460,"c":24469,"v":483.602}
{"ts":1660479240000,"o":24469,"h":24487,"l":24469,"c":24485.5,"v":182.414}
{"ts":1660479300000,"o":24485.5,"h":24508.5,"l":24485,"c":24507,"v":140.892}
{"ts":1660479360000,"o":24507,"h":24510,"l":24490,"c":24490,"v":86.309}
{"ts":1660479420000,"o":24490,"h":24509,"l":24485,"c":24497.5,"v":75.242}
{"ts":1660479480000,"o":24497.5,"h":24500,"l":24494.5,"c":24500,"v":54.468}
{"ts":1660479540000,"o":24500,"h":24504,"l":24481.5,"c":24482,"v":39.485}
{"ts":1660479600000,"o":24482,"h":24484,"l":24466,"c":24484,"v":160.041}
{"ts":1660479660000,"o":24484,"h":24501,"l":24483.5,"c":24501,"v":49.835}
{"ts":1660479720000,"o":24501,"h":24501,"l":24493.5,"c":24497,"v":55.66}
{"ts":1660479780000,"o":24497,"h":24506,"l":24496.5,"c":24506,"v":76.964}
{"ts":1660479840000,"o":24506,"h":24511.5,"l":24502,"c":24502.5,"v":108.383}
{"ts":1660479900000,"o":24502.5,"h":24508,"l":24502,"c":24508,"v":34.691}
{"ts":1660479960000,"o":24508,"h":24511.5,"l":24507.5,"c":24511,"v":27.058}
{"ts":1660480020000,"o":24511,"h":24511.5,"l":24492.5,"c":24492.5,"v":55.782}
{"ts":1660480080000,"o":24492.5,"h":24504.5,"l":24492.5,"c":24504.5,"v":37.75}
{"ts":1660480140000,"o":24504.5,"h":24505,"l":24495,"c":24495,"v":31.308}
{"ts":1660480200000,"o":24495,"h":24498,"l":24490,"c":24490.5,"v":51.278}
{"ts":1660480260000,"o":24490.5,"h":24490.5,"l":24481,"c":24481,"v":37.133}
{"ts":1660480320000,"o":24481,"h":24485,"l":24467.5,"c":24479.5,"v":83.299}
{"ts":1660480380000,"o":24479.5,"h":24487,"l":24475,"c":24483,"v":85.554}
{"ts":1660480440000,"o":24483,"h":24490.5,"l":24478,"c":24486.5,"v":40.582}
{"ts":1660480500000,"o":24486.5,"h":24496.5,"l":24486.5,"c":24496,"v":26.081}
{"ts":1660480560000,"o":24496,"h":24506,"l":24496,"c":24506,"v":178.156}
{"ts":1660480620000,"o":24506,"h":24511,"l":24500,"c":24510.5,"v":43.898}
{"ts":1660480680000,"o":24510.5,"h":24520,"l":24510.5,"c":24516.5,"v":71.028}
{"ts":1660480740000,"o":24516.5,"h":24517,"l":24507,"c":24507,"v":23.395}
{"ts":1660480800000,"o":24507,"h":24507.5,"l":24497.5,"c":24503.5,"v":55.199}
{"ts":1660480860000,"o":24503.5,"h":24514,"l":24503,"c":24513.5,"v":73.303}
{"ts":1660480920000,"o":24513.5,"h":24514,"l":24513.5,"c":24514,"v":11.62}
{"ts":1660480980000,"o":24514,"h":24514.5,"l":24511,"c":24514,"v":24.458}
{"ts":1660481040000,"o":24514,"h":24517,"l":24505.5,"c":24507.5,"v":79.445}
{"ts":1660481100000,"o":24507.5,"h":24514,"l":24507.5,"c":24514,"v":30.655}
{"ts":1660481160000,"o":24514,"h":24514,"l":24493.5,"c":24493.5,"v":50.518}
{"ts":1660481220000,"o":24493.5,"h":24494,"l":24485.5,"c":24489,"v":38.504}
{"ts":1660481280000,"o":24489,"h":24489.5,"l":24477,"c":24483,"v":94.313}
{"ts":1660481340000,"o":24483,"h":24485,"l":24477.5,"c":24478,"v":25.732}
{"ts":1660481400000,"o":24478,"h":24501,"l":24464.5,"c":24500.5,"v":123.88}
{"ts":1660481460000,"o":24500.5,"h":24501,"l":24485.5,"c":24492,"v":55.512}
{"ts":1660481520000,"o":24492,"h":24502.5,"l":24490.5,"c":24502.5,"v":86.68}
{"ts":1660481580000,"o":24502.5,"h":24506,"l":24492.5,"c":24506,"v":33.64}
{"ts":1660481640000,"o":24506,"h":24510,"l":24500,"c":24510,"v":48.545}
{"ts":1660481700000,"o":24510,"h":24519.5,"l":24509.5,"c":24519.5,"v":55.203}
{"ts":1660481760000,"o":24519.5,"h":24522.5,"l":24517.5,"c":24522,"v":43.064}
{"ts":1660481820000,"o":24522,"h":24522,"l":24520,"c":24520,"v":36.583}
{"ts":1660481880000,"o":24520,"h":24520.5,"l":24512.5,"c":24515,"v":55.929}
{"ts":1660481940000,"o":24515,"h":24520.5,"l":24515,"c":24519,"v":30.349}
{"ts":1660482000000,"o":24519,"h":24519.5,"l":24510,"c":24510,"v":60.51}
{"ts":1660482060000,"o":24510,"h":24518,"l":24510,"c":24518,"v":18.51}
{"ts":1660482120000,"o":24518,"h":24518.5,"l":24512,"c":24512.5,"v":13.586}
{"ts":1660482180000,"o":24512.5,"h":24518.5,"l":24512,"c":24518,"v":32.433}
{"ts":1660482240000,"o":24518,"h":24518.5,"l":24514,"c":24514.5,"v":16.418}
{"ts":1660482300000,"o":24514.5,"h":24514.5,"l":24503,"c":24503.5,"v":36.88}
{"ts":1660482360000,"o":24503.5,"h":24503.5,"l":24483.5,"c":24484,"v":54.894}
{"ts":1660482420000,"o":24484,"h":24490.5,"l":24482.5,"c":24483,"v":63.781}
{"ts":1660482480000,"o":24483,"h":24483,"l":24478.5,"c":24479,"v":95.692}
{"ts":1660482540000,"o":24479,"h":24491,"l":24479,"c":24489.5,"v":63.539}
{"ts":1660482600000,"o":24489.5,"h":24495.5,"l":24489.5,"c":24493,"v":87.577}
{"ts":1660482660000,"o":24493,"h":24493.5,"l":24483,"c":24484.5,"v":40.636}
{"ts":1660482720000,"o":24484.5,"h":24497,"l":24484.5,"c":24497,"v":23.3}
{"ts":1660482780000,"o":24497,"h":24497,"l":24496.5,"c":24497,"v":12.959}
{"ts":1660482840000,"o":24497,"h":24497,"l":24485.5,"c":24485.5,"v":36.021}
{"ts":1660482900000,"o":24485.5,"h":24491,"l":24462.5,"c":24462.5,"v":77.299}
{"ts":1660482960000,"o":24462.5,"h":24463,"l":24411,"c":24426,"v":1120.913}
{"ts":1660483020000,"o":24426,"h":24441.5,"l":24411,"c":24438.5,"v":227.295}
{"ts":1660483080000,"o":24438.5,"h":24486,"l":24438.5,"c":24486,"v":143.22}
{"ts":1660483140000,"o":24486,"h":24486,"l":24459.5,"c":24460,"v":107.328}
{"ts":1660483200000,"o":24460,"h":24468,"l":24455,"c":24455,"v":85.068}
{"ts":1660483260000,"o":24455,"h":24469,"l":24454,"c":24468.5,"v":59.957}
{"ts":1660483320000,"o":24468.5,"h":24469,"l":24452,"c":24452,"v":48.884}
{"ts":1660483380000,"o":24452,"h":24475,"l":24449,"c":24475,"v":154.048}
{"ts":1660483440000,"o":24475,"h":24475,"l":24452.5,"c":24453,"v":28.05}
{"ts":1660483500000,"o":24453,"h":24453,"l":24424,"c":24424.5,"v":79.744}
{"ts":1660483560000,"o":24424.5,"h":24432,"l":24419.5,"c":24432,"v":141.531}
{"ts":1660483620000,"o":24432,"h":24447.5,"l":24431.5,"c":24442.5,"v":81.732}
{"ts":1660483680000,"o":24442.5,"h":24453.5,"l":24441.5,"c":24444,"v":42.849}
{"ts":1660483740000,"o":24444,"h":24455,"l":24443.5,"c":24455,"v":20.922}
{"ts":1660483800000,"o":24455,"h":24455,"l":24438.5,"c":24439,"v":28.838}
{"ts":1660483860000,"o":24439,"h":24439,"l":24424,"c":24426,"v":49.439}
{"ts":1660483920000,"o":24426,"h":24426.5,"l":24423,"c":24423.5,"v":32.151}
{"ts":1660483980000,"o":24423.5,"h":24423.5,"l":24413,"c":24418,"v":65.45}
{"ts":1660484040000,"o":24418,"h":24418,"l":24382,"c":24411.5,"v":801.008}
{"ts":1660484100000,"o":24411.5,"h":24411.5,"l":24394,"c":24408,"v":150.67}
{"ts":1660484160000,"o":24408,"h":24422.5,"l":24404,"c":24422.5,"v":77.637}
{"ts":1660484220000,"o":24422.5,"h":24453,"l":24422.5,"c":24453,"v":99.771}
{"ts":1660484280000,"o":24453,"h":24461.5,"l":24449,"c":24453,"v":152.783}
{"ts":1660484340000,"o":24453,"h":24456.5,"l":24452.5,"c":24454,"v":64.233}
{"ts":1660484400000,"o":24454,"h":24463.5,"l":24454,"c":24463.5,"v":31.476}
{"ts":1660484460000,"o":24463.5,"h":24465,"l":24442.5,"c":24443,"v":78.245}
{"ts":1660484520000,"o":24443,"h":24443,"l":24431.5,"c":24442,"v":32.632}
{"ts":1660484580000,"o":24442,"h":24455,"l":24441.5,"c":24454.5,"v":24.471}
{"ts":1660484640000,"o":24454.5,"h":24471,"l":24454.5,"c":24471,"v":49.803}
{"ts":1660484700000,"o":24471,"h":24497,"l":24462,"c":24495.5,"v":173.348}
{"ts":1660484760000,"o":24495.5,"h":24502.5,"l":24484.5,"c":24502.5,"v":148.325}
{"ts":1660484820000,"o":24502.5,"h":24516,"l":24502,"c":24502.5,"v":191.468}
{"ts":1660484880000,"o":24502.5,"h":24504,"l":24497,"c":24501.5,"v":80.163}
{"ts":1660484940000,"o":24501.5,"h":24511,"l":24501.5,"c":24506,"v":190.747}
{"ts":1660485000000,"o":24506,"h":24510,"l":24505.5,"c":24505.5,"v":37.59}
{"ts":1660485060000,"o":24505.5,"h":24510,"l":24494.5,"c":24504,"v":92.605}
{"ts":1660485120000,"o":24504,"h":24504,"l":24470,"c":24470.5,"v":83.761}
{"ts":1660485180000,"o":24470.5,"h":24475.5,"l":24468.5,"c":24470.5,"v":66.061}
{"ts":1660485240000,"o":24470.5,"h":24477,"l":24467.5,"c":24476.5,"v":75.523}
{"ts":1660485300000,"o":24476.5,"h":24479,"l":24470,"c":24478.5,"v":25.751}
{"ts":1660485360000,"o":24478.5,"h":24483.5,"l":24471,"c":24475.5,"v":33.545}
{"ts":1660485420000,"o":24475.5,"h":24476,"l":24452.5,"c":24460,"v":94.996}
{"ts":1660485480000,"o":24460,"h":24460,"l":24453,"c":24453,"v":24.046}
{"ts":1660485540000,"o":24453,"h":24465,"l":24453,"c":24465,"v":99.332}
{"ts":1660485600000,"o":24465,"h":24465,"l":24453,"c":24453.5,"v":40.279}
{"ts":1660485660000,"o":24453.5,"h":24468.5,"l":24453,"c":24468,"v":35.157}
{"ts":1660485720000,"o":24468,"h":24475.5,"l":24461.5,"c":24466.5,"v":35.558}
{"ts":1660485780000,"o":24466.5,"h":24481,"l":24466.5,"c":24481,"v":77.764}
{"ts":1660485840000,"o":24481,"h":24487.5,"l":24480.5,"c":24487,"v":43.371}
{"ts":1660485900000,"o":24487,"h":24496,"l":24487,"c":24496,"v":87.123}
{"ts":1660485960000,"o":24496,"h":24496,"l":24495.5,"c":24496,"v":32.045}
{"ts":1660486020000,"o":24496,"h":24496,"l":24476,"c":24476.5,"v":87.337}
{"ts":1660486080000,"o":24476.5,"h":24481.5,"l":24476,"c":24481,"v":46.807}
{"ts":1660486140000,"o":24481,"h":24494,"l":24481,"c":24493.5,"v":30.331}
{"ts":1660486200000,"o":24493.5,"h":24497,"l":24493.5,"c":24497,"v":43.598}
{"ts":1660486260000,"o":24497,"h":24508.5,"l":24497,"c":24508.5,"v":62.358}
{"ts":1660486320000,"o":24508.5,"h":24508.5,"l":24490,"c":24493,"v":65.909}
{"ts":1660486380000,"o":24493,"h":24493,"l":24490,"c":24490.5,"v":55.416}
{"ts":1660486440000,"o":24490.5,"h":24495,"l":24490.5,"c":24494.5,"v":30.983}
{"ts":1660486500000,"o":24494.5,"h":24502,"l":24494.5,"c":24502,"v":31.421}
{"ts":1660486560000,"o":24502,"h":24504.5,"l":24501.5,"c":24504,"v":22.994}
{"ts":1660486620000,"o":24504,"h":24507,"l":24494.5,"c":24506.5,"v":31.46}
{"ts":1660486680000,"o":24506.5,"h":24514,"l":24506.5,"c":24513.5,"v":50.561}
{"ts":1660486740000,"o":24513.5,"h":24518,"l":24513.5,"c":24515.5,"v":44.744}
{"ts":1660486800000,"o":24515.5,"h":24515.5,"l":24511.5,"c":24511.5,"v":68.317}
{"ts":1660486860000,"o":24511.5,"h":24511.5,"l":24495.5,"c":24495.5,"v":72.814}
{"ts":1660486920000,"o":24495.5,"h":24496,"l":24477,"c":24489,"v":96.758}
{"ts":1660486980000,"o":24489,"h":24496.5,"l":24488.5,"c":24496,"v":29.365}
{"ts":1660487040000,"o":24496,"h":24496.5,"l":24494,"c":24494.5,"v":19.409}
{"ts":1660487100000,"o":24494.5,"h":24496,"l":24494,"c":24496,"v":14.361}
{"ts":1660487160000,"o":24496,"h":24496,"l":24485.5,"c":24486,"v":23.016}
{"ts":1660487220000,"o":24486,"h":24492,"l":24482.5,"c":24489.5,"v":53.325}
{"ts":1660487280000,"o":24489.5,"h":24489.5,"l":24483.5,"c":24484,"v":21.591}
{"ts":1660487340000,"o":24484,"h":24484,"l":24480,"c":24483,"v":26.94}
{"ts":1660487400000,"o":24483,"h":24483,"l":24470,"c":24470.5,"v":56.402}
{"ts":1660487460000,"o":24470.5,"h":24472.5,"l":24460,"c":24472,"v":72.342}
{"ts":1660487520000,"o":24472,"h":24477.5,"l":24472,"c":24477.5,"v":23.763}
{"ts":1660487580000,"o":24477.5,"h":24491,"l":24477,"c":24491,"v":33.941}
{"ts":1660487640000,"o":24491,"h":24491,"l":24486.5,"c":24486.5,"v":16.165}
{"ts":1660487700000,"o":24486.5,"h":24487,"l":24486.5,"c":24487,"v":6.841}
{"ts":1660487760000,"o":24487,"h":24487,"l":24483,"c":24483.5,"v":10.765}
{"ts":1660487820000,"o":24483.5,"h":24488.5,"l":24483,"c":24488,"v":16.471}
{"ts":1660487880000,"o":24488,"h":24496.5,"l":24488,"c":24490,"v":44.863}
{"ts":1660487940000,"o":24490,"h":24494,"l":24489.5,"c":24494,"v":22.069}
{"ts":1660488000000,"o":24494,"h":24500,"l":24493.5,"c":24500,"v":33.816}
{"ts":1660488060000,"o":24500,"h":24500,"l":24499.5,"c":24500,"v":17.593}
{"ts":1660488120000,"o":24500,"h":24500,"l":24486,"c":24488.5,"v":85.531}
{"ts":1660488180000,"o":24488.5,"h":24488.5,"l":24488,"c":24488.5,"v":11.716}
{"ts":1660488240000,"o":24488.5,"h":24500,"l":24488,"c":24500,"v":25.26}
{"ts":1660488300000,"o":24500,"h":24503,"l":24499.5,"c":24502.5,"v":44.023}
{"ts":1660488360000,"o":24502.5,"h":24505,"l":24496.5,"c":24496.5,"v":27.24}
{"ts":1660488420000,"o":24496.5,"h":24497,"l":24483.5,"c":24484,"v":44.852}
{"ts":1660488480000,"o":24484,"h":24484,"l":24483.5,"c":24484,"v":14.213}
{"ts":1660488540000,"o":24484,"h":24484,"l":24483.5,"c":24484,"v":6.933}
{"ts":1660488600000,"o":24484,"h":24484,"l":24483.5,"c":24484,"v":9.809}
{"ts":1660488660000,"o":24484,"h":24484,"l":24483.5,"c":24483.5,"v":6.698}
{"ts":1660488720000,"o":24483.5,"h":24484,"l":24470,"c":24475,"v":81.142}
{"ts":1660488780000,"o":24475,"h":24481.5,"l":24474.5,"c":24481,"v":31.69}
{"ts":1660488840000,"o":24481,"h":24482,"l":24481,"c":24482,"v":13.29}
{"ts":1660488900000,"o":24482,"h":24494.5,"l":24481.5,"c":24494,"v":34.077}
{"ts":1660488960000,"o":24494,"h":24499.5,"l":24494,"c":24499,"v":20.12}
{"ts":1660489020000,"o":24499,"h":24504.5,"l":24493.5,"c":24503.5,"v":36.531}
{"ts":1660489080000,"o":24503.5,"h":24503.5,"l":24496,"c":24496,"v":38.095}
{"ts":1660489140000,"o":24496,"h":24496.5,"l":24496,"c":24496,"v":6.35}
{"ts":1660489200000,"o":24496,"h":24496.5,"l":24496,"c":24496.5,"v":7.006}
{"ts":1660489260000,"o":24496.5,"h":24496.5,"l":24496,"c":24496.5,"v":18.306}
{"ts":1660489320000,"o":24496.5,"h":24505.5,"l":24496,"c":24505,"v":92.138}
{"ts":1660489380000,"o":24505,"h":24509.5,"l":24505,"c":24509,"v":188.344}
{"ts":1660489440000,"o":24509,"h":24511.5,"l":24504.5,"c":24511.5,"v":150.543}
{"ts":1660489500000,"o":24511.5,"h":24521.5,"l":24511.5,"c":24513,"v":72.971}
{"ts":1660489560000,"o":24513,"h":24513,"l":24501,"c":24501.5,"v":126.351}
{"ts":1660489620000,"o":24501.5,"h":24501.5,"l":24480,"c":24486.5,"v":94.781}
{"ts":1660489680000,"o":24486.5,"h":24486.5,"l":24483,"c":24483,"v":36.551}
{"ts":1660489740000,"o":24483,"h":24490,"l":24483,"c":24483,"v":26.42}
{"ts":1660489800000,"o":24483,"h":24483.5,"l":24478,"c":24478.5,"v":44.065}
{"ts":1660489860000,"o":24478.5,"h":24482,"l":24478,"c":24481.5,"v":16.594}
{"ts":1660489920000,"o":24481.5,"h":24482,"l":24471.5,"c":24471.5,"v":34.266}
{"ts":1660489980000,"o":24471.5,"h":24471.5,"l":24451,"c":24463.5,"v":143.44}
{"ts":1660490040000,"o":24463.5,"h":24463.5,"l":24453,"c":24453.5,"v":65.103}
{"ts":1660490100000,"o":24453.5,"h":24478,"l":24453.5,"c":24478,"v":59.518}
{"ts":1660490160000,"o":24478,"h":24478,"l":24477.5,"c":24478,"v":33.925}
{"ts":1660490220000,"o":24478,"h":24478,"l":24477.5,"c":24478,"v":20.771}
{"ts":1660490280000,"o":24478,"h":24491.5,"l":24477.5,"c":24491.5,"v":41.263}
{"ts":1660490340000,"o":24491.5,"h":24494.5,"l":24491,"c":24494.5,"v":37.12}
{"ts":1660490400000,"o":24494.5,"h":24500,"l":24478,"c":24478,"v":72.037}
{"ts":1660490460000,"o":24478,"h":24478,"l":24458,"c":24461,"v":60.253}
{"ts":1660490520000,"o":24461,"h":24465.5,"l":24461,"c":24465,"v":33.957}
{"ts":1660490580000,"o":24465,"h":24472,"l":24465,"c":24472,"v":19.118}
{"ts":1660490640000,"o":24472,"h":24493,"l":24471.5,"c":24489,"v":20.904}
{"ts":1660490700000,"o":24489,"h":24489.5,"l":24472,"c":24472,"v":60.402}
{"ts":1660490760000,"o":24472,"h":24472.5,"l":24469,"c":24471.5,"v":8.191}
{"ts":1660490820000,"o":24471.5,"h":24472,"l":24465,"c":24465.5,"v":45.517}
{"ts":1660490880000,"o":24465.5,"h":24465.5,"l":24465,"c":24465,"v":9.788}
{"ts":1660490940000,"o":24465,"h":24468,"l":24465,"c":24467.5,"v":11.999}
{"ts":1660491000000,"o":24467.5,"h":24479.5,"l":24467.5,"c":24479,"v":15.547}
{"ts":1660491060000,"o":24479,"h":24485,"l":24479,"c":24484.5,"v":26.394}
{"ts":1660491120000,"o":24484.5,"h":24489.5,"l":24472.5,"c":24472.5,"v":59.388}
{"ts":1660491180000,"o":24472.5,"h":24475,"l":24472.5,"c":24475,"v":9.991}
{"ts":1660491240000,"o":24475,"h":24476,"l":24474.5,"c":24476,"v":11.817}
{"ts":1660491300000,"o":24476,"h":24485.5,"l":24475.5,"c":24485.5,"v":30.172}
{"ts":1660491360000,"o":24485.5,"h":24485.5,"l":24485,"c":24485.5,"v":15.151}
{"ts":1660491420000,"o":24485.5,"h":24487,"l":24475.5,"c":24487,"v":54.629}
{"ts":1660491480000,"o":24487,"h":24491,"l":24486.5,"c":24491,"v":19.15}
{"ts":1660491540000,"o":24491,"h":24496.5,"l":24490.5,"c":24496.5,"v":51.921}
{"ts":1660491600000,"o":24496.5,"h":24500,"l":24491,"c":24491.5,"v":37.979}
{"ts":1660491660000,"o":24491.5,"h":24491.5,"l":24491,"c":24491,"v":18.443}
{"ts":1660491720000,"o":24491,"h":24491.5,"l":24484,"c":24484,"v":34.125}
{"ts":1660491780000,"o":24484,"h":24488.5,"l":24482,"c":24482.5,"v":23.836}
{"ts":1660491840000,"o":24482.5,"h":24482.5,"l":24478,"c":24478.5,"v":9.771}
{"ts":1660491900000,"o":24478.5,"h":24482.5,"l":24478,"c":24478,"v":32.063}
{"ts":1660491960000,"o":24478,"h":24478.5,"l":24477,"c":24477,"v":13.106}
{"ts":1660492020000,"o":24477,"h":24488.5,"l":24477,"c":24488.5,"v":24.376}
{"ts":1660492080000,"o":24488.5,"h":24493.5,"l":24488,"c":24493,"v":26.165}
{"ts":1660492140000,"o":24493,"h":24499.5,"l":24493,"c":24495,"v":53.274}
{"ts":1660492200000,"o":24495,"h":24498.5,"l":24494.5,"c":24498,"v":17.885}
{"ts":1660492260000,"o":24498,"h":24498.5,"l":24498,"c":24498,"v":37.262}
{"ts":1660492320000,"o":24498,"h":24499.5,"l":24498,"c":24499,"v":21.676}
{"ts":1660492380000,"o":24499,"h":24499.5,"l":24492,"c":24492.5,"v":48.124}
{"ts":1660492440000,"o":24492.5,"h":24492.5,"l":24487.5,"c":24487.5,"v":9.721}
{"ts":1660492500000,"o":24487.5,"h":24500,"l":24487.5,"c":24496.5,"v":37.079}
{"ts":1660492560000,"o":24496.5,"h":24499,"l":24496.5,"c":24499,"v":11.921}
{"ts":1660492620000,"o":24499,"h":24499.5,"l":24498.5,"c":24499.5,"v":11.013}
{"ts":1660492680000,"o":24499.5,"h":24499.5,"l":24499,"c":24499,"v":4.812}
{"ts":1660492740000,"o":24499,"h":24516,"l":24499,"c":24513,"v":132.897}
{"ts":1660492800000,"o":24513,"h":24513,"l":24494,"c":24498.5,"v":85.495}
{"ts":1660492860000,"o":24498.5,"h":24506.5,"l":24498,"c":24504,"v":24.92}
{"ts":1660492920000,"o":24504,"h":24504.5,"l":24504,"c":24504.5,"v":9.035}
{"ts":1660492980000,"o":24504.5,"h":24507.5,"l":24486,"c":24486,"v":92.782}
{"ts":1660493040000,"o":24486,"h":24486.5,"l":24475,"c":24475.5,"v":123.553}
{"ts":1660493100000,"o":24475.5,"h":24492.5,"l":24475.5,"c":24486.5,"v":20.179}
{"ts":1660493160000,"o":24486.5,"h":24487,"l":24479,"c":24483.5,"v":35.442}
{"ts":1660493220000,"o":24483.5,"h":24488,"l":24483.5,"c":24486,"v":17.681}
{"ts":1660493280000,"o":24486,"h":24486,"l":24483.5,"c":24483.5,"v":13.098}
{"ts":1660493340000,"o":24483.5,"h":24484,"l":24483.5,"c":24484,"v":9.743}
{"ts":1660493400000,"o":24484,"h":24495.5,"l":24483.5,"c":24495,"v":19.013}
{"ts":1660493460000,"o":24495,"h":24512.5,"l":24495,"c":24512,"v":42.226}
{"ts":1660493520000,"o":24512,"h":24512.5,"l":24500,"c":24504.5,"v":24.648}
{"ts":1660493580000,"o":24504.5,"h":24504.5,"l":24483,"c":24483.5,"v":160.051}
{"ts":1660493640000,"o":24483.5,"h":24500,"l":24483,"c":24499.5,"v":42.733}
{"ts":1660493700000,"o":24499.5,"h":24500,"l":24490,"c":24490,"v":16.865}
{"ts":1660493760000,"o":24490,"h":24490.5,"l":24484.5,"c":24485,"v":21.14}
{"ts":1660493820000,"o":24485,"h":24487,"l":24475,"c":24487,"v":36.685}
{"ts":1660493880000,"o":24487,"h":24500.5,"l":24486.5,"c":24500,"v":19.765}
{"ts":1660493940000,"o":24500,"h":24519,"l":24500,"c":24519,"v":168.942}
{"ts":1660494000000,"o":24519,"h":24538.5,"l":24518.5,"c":24534,"v":226.993}
{"ts":1660494060000,"o":24534,"h":24539,"l":24527,"c":24536.5,"v":95.323}
{"ts":1660494120000,"o":24536.5,"h":24537,"l":24535,"c":24535.5,"v":44.956}
{"ts":1660494180000,"o":24535.5,"h":24535.5,"l":24530,"c":24530,"v":68.634}
{"ts":1660494240000,"o":24530,"h":24530.5,"l":24517,"c":24521,"v":111.709}
{"ts":1660494300000,"o":24521,"h":24521,"l":24500,"c":24500,"v":86.18}
{"ts":1660494360000,"o":24500,"h":24509.5,"l":24500,"c":24504,"v":40.469}
{"ts":1660494420000,"o":24504,"h":24512.5,"l":24504,"c":24510,"v":21.469}
{"ts":1660494480000,"o":24510,"h":24520,"l":24509.5,"c":24519.5,"v":24.249}
{"ts":1660494540000,"o":24519.5,"h":24520,"l":24494,"c":24494,"v":60.034}
{"ts":1660494600000,"o":24494,"h":24502.5,"l":24494,"c":24502.5,"v":40.875}
{"ts":1660494660000,"o":24502.5,"h":24510,"l":24499,"c":24508.5,"v":21.636}
{"ts":1660494720000,"o":24508.5,"h":24508.5,"l":24505.5,"c":24506,"v":9.984}
{"ts":1660494780000,"o":24506,"h":24506,"l":24483,"c":24483.5,"v":110.543}
{"ts":1660494840000,"o":24483.5,"h":24492.5,"l":24483,"c":24492,"v":91.724}
{"ts":1660494900000,"o":24492,"h":24492.5,"l":24490,"c":24490,"v":23.905}
{"ts":1660494960000,"o":24490,"h":24490.5,"l":24485,"c":24485,"v":33.214}
{"ts":1660495020000,"o":24485,"h":24485.5,"l":24482,"c":24482,"v":25.081}
{"ts":1660495080000,"o":24482,"h":24482.5,"l":24460,"c":24462.5,"v":210.135}
{"ts":1660495140000,"o":24462.5,"h":24462.5,"l":24400,"c":24419.5,"v":814.006}
{"ts":1660495200000,"o":24419.5,"h":24439,"l":24412.5,"c":24439,"v":163.456}
{"ts":1660495260000,"o":24439,"h":24450,"l":24438.5,"c":24449.5,"v":55.726}
{"ts":1660495320000,"o":24449.5,"h":24458,"l":24435,"c":24435,"v":100.671}
{"ts":1660495380000,"o":24435,"h":24435.5,"l":24418,"c":24421.5,"v":150.007}
{"ts":1660495440000,"o":24421.5,"h":24421.5,"l":24350,"c":24399.5,"v":806}
{"ts":1660495500000,"o":24399.5,"h":24428.5,"l":24380,"c":24415,"v":155.682}
{"ts":1660495560000,"o":24415,"h":24419,"l":24402.5,"c":24402.5,"v":33.671}
{"ts":1660495620000,"o":24402.5,"h":24403,"l":24361,"c":24374.5,"v":167.903}
{"ts":1660495680000,"o":24374.5,"h":24385.5,"l":24346,"c":24353,"v":393.267}
{"ts":1660495740000,"o":24353,"h":24371,"l":24331,"c":24335.5,"v":497.882}
{"ts":1660495800000,"o":24335.5,"h":24364,"l":24335,"c":24345,"v":125.224}
{"ts":1660495860000,"o":24345,"h":24361.5,"l":24335,"c":24361.5,"v":259.87}
{"ts":1660495920000,"o":24361.5,"h":24390.5,"l":24361.5,"c":24372,"v":139.633}
{"ts":1660495980000,"o":24372,"h":24379,"l":24351.5,"c":24352,"v":102.358}
{"ts":1660496040000,"o":24352,"h":24377.5,"l":24351.5,"c":24358.5,"v":69.835}
{"ts":1660496100000,"o":24358.5,"h":24359,"l":24330,"c":24345.5,"v":142.017}
{"ts":1660496160000,"o":24345.5,"h":24346,"l":24312,"c":24319.5,"v":455.626}
{"ts":1660496220000,"o":24319.5,"h":24341.5,"l":24319.5,"c":24340,"v":98.683}
{"ts":1660496280000,"o":24340,"h":24353,"l":24319,"c":24319.5,"v":98.758}
{"ts":1660496340000,"o":24319.5,"h":24319.5,"l":24300.5,"c":24301,"v":379.192}
{"ts":1660496400000,"o":24301,"h":24307,"l":24216,"c":24225,"v":2018.015}
{"ts":1660496460000,"o":24225,"h":24267.5,"l":24212,"c":24242.5,"v":678.134}
{"ts":1660496520000,"o":24242.5,"h":24243,"l":24177.5,"c":24207.5,"v":666.881}
{"ts":1660496580000,"o":24207.5,"h":24238,"l":24202.5,"c":24238,"v":340.213}
{"ts":1660496640000,"o":24238,"h":24280,"l":24232,"c":24232,"v":460.125}
{"ts":1660496700000,"o":24232,"h":24255,"l":24202,"c":24252,"v":360.443}
{"ts":1660496760000,"o":24252,"h":24276.5,"l":24241,"c":24263,"v":173.183}
{"ts":1660496820000,"o":24263,"h":24270,"l":24250.5,"c":24270,"v":94.144}
{"ts":1660496880000,"o":24270,"h":24270,"l":24233,"c":24233,"v":294.553}
{"ts":1660496940000,"o":24233,"h":24245,"l":24150,"c":24163,"v":870.273}
{"ts":1660497000000,"o":24163,"h":24215.5,"l":24163,"c":24211.5,"v":283.784}
{"ts":1660497060000,"o":24211.5,"h":24226.5,"l":24200,"c":24226,"v":92.745}
{"ts":1660497120000,"o":24226,"h":24233.5,"l":24210,"c":24231.5,"v":166.378}
{"ts":1660497180000,"o":24231.5,"h":24233.5,"l":24211,"c":24221.5,"v":44.653}
{"ts":1660497240000,"o":24221.5,"h":24237,"l":24215.5,"c":24236.5,"v":82.15}
{"ts":1660497300000,"o":24236.5,"h":24265.5,"l":24236.5,"c":24265,"v":235.336}
{"ts":1660497360000,"o":24265,"h":24295.5,"l":24258.5,"c":24288.5,"v":233.911}
{"ts":1660497420000,"o":24288.5,"h":24315.5,"l":24260,"c":24260.5,"v":316.237}
{"ts":1660497480000,"o":24260.5,"h":24280,"l":24256.5,"c":24262.5,"v":98.541}
{"ts":1660497540000,"o":24262.5,"h":24270,"l":24262,"c":24263.5,"v":89.105}
{"ts":1660497600000,"o":24263.5,"h":24289,"l":24252.5,"c":24277,"v":131.365}
{"ts":1660497660000,"o":24277,"h":24280,"l":24268.5,"c":24273.5,"v":74.588}
{"ts":1660497720000,"o":24273.5,"h":24274,"l":24258.5,"c":24265.5,"v":58.207}
{"ts":1660497780000,"o":24265.5,"h":24265.5,"l":24247,"c":24255,"v":98.216}
{"ts":1660497840000,"o":24255,"h":24256,"l":24220.5,"c":24250,"v":209.145}
{"ts":1660497900000,"o":24250,"h":24250,"l":24205,"c":24205,"v":104.847}
{"ts":1660497960000,"o":24205,"h":24238,"l":24203,"c":24220.5,"v":239.165}
{"ts":1660498020000,"o":24220.5,"h":24233,"l":24220,"c":24231,"v":63.187}
{"ts":1660498080000,"o":24231,"h":24236,"l":24221.5,"c":24236,"v":48.057}
{"ts":1660498140000,"o":24236,"h":24269,"l":24230,"c":24263.5,"v":176.595}
{"ts":1660498200000,"o":24263.5,"h":24263.5,"l":24241.5,"c":24242,"v":113.234}
{"ts":1660498260000,"o":24242,"h":24270,"l":24238,"c":24270,"v":67.945}
{"ts":1660498320000,"o":24270,"h":24278.5,"l":24269.5,"c":24278.5,"v":103.238}
{"ts":1660498380000,"o":24278.5,"h":24287,"l":24278,"c":24281,"v":82.739}
{"ts":1660498440000,"o":24281,"h":24285.5,"l":24267.5,"c":24268,"v":93.12}
{"ts":1660498500000,"o":24268,"h":24287,"l":24267.5,"c":24287,"v":173.301}
{"ts":1660498560000,"o":24287,"h":24287,"l":24267.5,"c":24272,"v":88.45}
{"ts":1660498620000,"o":24272,"h":24277,"l":24271,"c":24275.5,"v":69.214}
{"ts":1660498680000,"o":24275.5,"h":24287.5,"l":24271,"c":24287.5,"v":25.221}
{"ts":1660498740000,"o":24287.5,"h":24299,"l":24287,"c":24299,"v":115.925}
{"ts":1660498800000,"o":24299,"h":24299,"l":24281,"c":24286.5,"v":47.654}
{"ts":1660498860000,"o":24286.5,"h":24305.5,"l":24286,"c":24305,"v":100.391}
{"ts":1660498920000,"o":24305,"h":24305,"l":24289,"c":24294.5,"v":103.623}
{"ts":1660498980000,"o":24294.5,"h":24294.5,"l":24285.5,"c":24285.5,"v":47.069}
{"ts":1660499040000,"o":24285.5,"h":24295,"l":24285,"c":24295,"v":46.821}
{"ts":1660499100000,"o":24295,"h":24295,"l":24282,"c":24282,"v":47.355}
{"ts":1660499160000,"o":24282,"h":24282.5,"l":24268,"c":24268,"v":68.574}
{"ts":1660499220000,"o":24268,"h":24293,"l":24268,"c":24280,"v":149.331}
{"ts":1660499280000,"o":24280,"h":24280.5,"l":24280,"c":24280,"v":28.891}
{"ts":1660499340000,"o":24280,"h":24290.5,"l":24280,"c":24290.5,"v":41.263}
{"ts":1660499400000,"o":24290.5,"h":24290.5,"l":24262,"c":24262,"v":48.915}
{"ts":1660499460000,"o":24262,"h":24262.5,"l":24243,"c":24249.5,"v":59.951}
{"ts":1660499520000,"o":24249.5,"h":24272,"l":24249.5,"c":24263.5,"v":35.819}
{"ts":1660499580000,"o":24263.5,"h":24263.5,"l":24243,"c":24243,"v":50.47}
{"ts":1660499640000,"o":24243,"h":24248,"l":24241,"c":24241.5,"v":58.808}
{"ts":1660499700000,"o":24241.5,"h":24241.5,"l":24205,"c":24219,"v":144.042}
{"ts":1660499760000,"o":24219,"h":24238,"l":24203,"c":24221,"v":118.592}
{"ts":1660499820000,"o":24221,"h":24228.5,"l":24218,"c":24226.5,"v":145.732}
{"ts":1660499880000,"o":24226.5,"h":24227,"l":24218.5,"c":24224.5,"v":121.017}
{"ts":1660499940000,"o":24224.5,"h":24225,"l":24210.5,"c":24215.5,"v":38.828}
{"ts":1660500000000,"o":24215.5,"h":24230,"l":24201,"c":24224,"v":86.387}
{"ts":1660500060000,"o":24224,"h":24227.5,"l":24216.5,"c":24217,"v":48.65}
{"ts":1660500120000,"o":24217,"h":24217,"l":24167.5,"c":24186.5,"v":354.558}
{"ts":1660500180000,"o":24186.5,"h":24195.5,"l":24109,"c":24156.5,"v":1078.447}
{"ts":1660500240000,"o":24156.5,"h":24186.5,"l":24145,"c":24183.5,"v":519.148}
{"ts":1660500300000,"o":24183.5,"h":24230,"l":24176,"c":24220,"v":255.269}
{"ts":1660500360000,"o":24220,"h":24236,"l":24213.5,"c":24236,"v":146.107}
{"ts":1660500420000,"o":24236,"h":24245,"l":24222.5,"c":24222.5,"v":172.691}
{"ts":1660500480000,"o":24222.5,"h":24250,"l":24222.5,"c":24248,"v":109.414}
{"ts":1660500540000,"o":24248,"h":24248,"l":24238.5,"c":24240,"v":36.301}
{"ts":1660500600000,"o":24240,"h":24246.5,"l":24233.5,"c":24246,"v":52.398}
{"ts":1660500660000,"o":24246,"h":24256,"l":24244,"c":24253,"v":101.399}
{"ts":1660500720000,"o":24253,"h":24253,"l":24240.5,"c":24241,"v":105.742}
{"ts":1660500780000,"o":24241,"h":24241,"l":24233.5,"c":24234,"v":28.736}
{"ts":1660500840000,"o":24234,"h":24234,"l":24220,"c":24220,"v":49.401}
{"ts":1660500900000,"o":24220,"h":24222.5,"l":24210,"c":24210.5,"v":82.762}
{"ts":1660500960000,"o":24210.5,"h":24230,"l":24204,"c":24223,"v":125.33}
{"ts":1660501020000,"o":24223,"h":24240,"l":24223,"c":24234,"v":36.048}
{"ts":1660501080000,"o":24234,"h":24234.5,"l":24221,"c":24221.5,"v":24.558}
{"ts":1660501140000,"o":24221.5,"h":24221.5,"l":24207.5,"c":24220.5,"v":40.841}
{"ts":1660501200000,"o":24220.5,"h":24240,"l":24220,"c":24240,"v":74.533}
{"ts":1660501260000,"o":24240,"h":24249.5,"l":24239.5,"c":24242.5,"v":36.246}
{"ts":1660501320000,"o":24242.5,"h":24242.5,"l":24236,"c":24236.5,"v":17.87}
{"ts":1660501380000,"o":24236.5,"h":24236.5,"l":24226.5,"c":24232.5,"v":47.235}
{"ts":1660501440000,"o":24232.5,"h":24234.5,"l":24220,"c":24221.5,"v":64.323}
{"ts":1660501500000,"o":24221.5,"h":24269.5,"l":24221.5,"c":24262.5,"v":175.236}
{"ts":1660501560000,"o":24262.5,"h":24262.5,"l":24245,"c":24245.5,"v":39.717}
{"ts":1660501620000,"o":24245.5,"h":24252.5,"l":24242.5,"c":24252.5,"v":18.914}
{"ts":1660501680000,"o":24252.5,"h":24252.5,"l":24250,"c":24250.5,"v":11.953}
{"ts":1660501740000,"o":24250.5,"h":24272,"l":24249,"c":24269.5,"v":75.573}
{"ts":1660501800000,"o":24269.5,"h":24276,"l":24265,"c":24276,"v":41.753}
{"ts":1660501860000,"o":24276,"h":24284.5,"l":24259.5,"c":24262.5,"v":92.934}
{"ts":1660501920000,"o":24262.5,"h":24270,"l":24261,"c":24269.5,"v":25.57}
{"ts":1660501980000,"o":24269.5,"h":24272,"l":24269.5,"c":24270,"v":18.408}
{"ts":1660502040000,"o":24270,"h":24275,"l":24269.5,"c":24269.5,"v":44.022}
{"ts":1660502100000,"o":24269.5,"h":24269.5,"l":24260,"c":24262,"v":34.6}
{"ts":1660502160000,"o":24262,"h":24262,"l":24245,"c":24255,"v":34.903}
{"ts":1660502220000,"o":24255,"h":24264,"l":24252.5,"c":24263.5,"v":21.416}
{"ts":1660502280000,"o":24263.5,"h":24279,"l":24263.5,"c":24271.5,"v":40.053}
{"ts":1660502340000,"o":24271.5,"h":24279,"l":24271,"c":24274,"v":18.241}
{"ts":1660502400000,"o":24274,"h":24278,"l":24269,"c":24274,"v":26.857}
{"ts":1660502460000,"o":24274,"h":24274.5,"l":24261,"c":24261,"v":22.027}
{"ts":1660502520000,"o":24261,"h":24272.5,"l":24261,"c":24268.5,"v":26.005}
{"ts":1660502580000,"o":24268.5,"h":24271,"l":24264,"c":24270.5,"v":23.148}
{"ts":1660502640000,"o":24270.5,"h":24271,"l":24262.5,"c":24262.5,"v":31.893}
{"ts":1660502700000,"o":24262.5,"h":24263,"l":24262.5,"c":24263,"v":31.517}
{"ts":1660502760000,"o":24263,"h":24263.5,"l":24259.5,"c":24259.5,"v":84.349}
{"ts":1660502820000,"o":24259.5,"h":24273,"l":24259.5,"c":24273,"v":34.276}
{"ts":1660502880000,"o":24273,"h":24276.5,"l":24272.5,"c":24276,"v":29.523}
{"ts":1660502940000,"o":24276,"h":24276.5,"l":24266.5,"c":24266.5,"v":16.72}
{"ts":1660503000000,"o":24266.5,"h":24270,"l":24266.5,"c":24270,"v":14.092}
{"ts":1660503060000,"o":24270,"h":24272,"l":24261.5,"c":24262,"v":20.117}
{"ts":1660503120000,"o":24262,"h":24272.5,"l":24261.5,"c":24272.5,"v":24.997}
{"ts":1660503180000,"o":24272.5,"h":24275.5,"l":24269.5,"c":24270,"v":40.265}
{"ts":1660503240000,"o":24270,"h":24275.5,"l":24269.5,"c":24275.5,"v":14.475}
{"ts":1660503300000,"o":24275.5,"h":24275.5,"l":24261.5,"c":24261.5,"v":11.346}
{"ts":1660503360000,"o":24261.5,"h":24269,"l":24261.5,"c":24269,"v":14.548}
{"ts":1660503420000,"o":24269,"h":24270,"l":24266,"c":24270,"v":7.188}
{"ts":1660503480000,"o":24270,"h":24281.5,"l":24269.5,"c":24278.5,"v":102.08}
{"ts":1660503540000,"o":24278.5,"h":24278.5,"l":24271,"c":24272.5,"v":18.444}
{"ts":1660503600000,"o":24272.5,"h":24272.5,"l":24260.5,"c":24260.5,"v":35.13}
{"ts":1660503660000,"o":24260.5,"h":24275,"l":24260.5,"c":24275,"v":49.174}
{"ts":1660503720000,"o":24275,"h":24280,"l":24274.5,"c":24280,"v":53.328}
{"ts":1660503780000,"o":24280,"h":24280,"l":24279.5,"c":24280,"v":23.783}
{"ts":1660503840000,"o":24280,"h":24280,"l":24272.5,"c":24276,"v":71.546}
{"ts":1660503900000,"o":24276,"h":24276.5,"l":24272.5,"c":24275,"v":23.554}
{"ts":1660503960000,"o":24275,"h":24275,"l":24265,"c":24265,"v":30.422}
{"ts":1660504020000,"o":24265,"h":24275.5,"l":24265,"c":24275,"v":25.096}
{"ts":1660504080000,"o":24275,"h":24280,"l":24275,"c":24280,"v":43.216}
{"ts":1660504140000,"o":24280,"h":24287.5,"l":24279.5,"c":24287,"v":40.109}
{"ts":1660504200000,"o":24287,"h":24288.5,"l":24287,"c":24288,"v":33.033}
{"ts":1660504260000,"o":24288,"h":24292,"l":24283,"c":24287.5,"v":49.946}
{"ts":1660504320000,"o":24287.5,"h":24287.5,"l":24280.5,"c":24284,"v":33.893}
{"ts":1660504380000,"o":24284,"h":24302.5,"l":24283.5,"c":24302.5,"v":165.654}
{"ts":1660504440000,"o":24302.5,"h":24302.5,"l":24302,"c":24302.5,"v":83.905}
{"ts":1660504500000,"o":24302.5,"h":24309.5,"l":24302,"c":24307.5,"v":70.948}
{"ts":1660504560000,"o":24307.5,"h":24308,"l":24274,"c":24274.5,"v":179.397}
{"ts":1660504620000,"o":24274.5,"h":24275,"l":24271,"c":24271.5,"v":26.236}
{"ts":1660504680000,"o":24271.5,"h":24275,"l":24271,"c":24275,"v":24.078}
{"ts":1660504740000,"o":24275,"h":24275,"l":24270.5,"c":24271,"v":38.07}
{"ts":1660504800000,"o":24271,"h":24271,"l":24246.5,"c":24246.5,"v":70.681}
{"ts":1660504860000,"o":24246.5,"h":24252.5,"l":24224,"c":24252.5,"v":142.897}
{"ts":1660504920000,"o":24252.5,"h":24262.5,"l":24250,"c":24262,"v":23.994}
{"ts":1660504980000,"o":24262,"h":24262.5,"l":24262,"c":24262.5,"v":7.154}
{"ts":1660505040000,"o":24262.5,"h":24262.5,"l":24262,"c":24262,"v":35.226}
{"ts":1660505100000,"o":24262,"h":24269.5,"l":24256.5,"c":24269.5,"v":31.724}
{"ts":1660505160000,"o":24269.5,"h":24269.5,"l":24260,"c":24260,"v":20.854}
{"ts":1660505220000,"o":24260,"h":24262.5,"l":24260,"c":24262.5,"v":6.851}
{"ts":1660505280000,"o":24262.5,"h":24262.5,"l":24262,"c":24262,"v":7.678}
{"ts":1660505340000,"o":24262,"h":24262.5,"l":24262,"c":24262.5,"v":9.94}
{"ts":1660505400000,"o":24262.5,"h":24262.5,"l":24255.5,"c":24260,"v":66.872}
{"ts":1660505460000,"o":24260,"h":24260,"l":24253,"c":24253,"v":19.109}
{"ts":1660505520000,"o":24253,"h":24253,"l":24243,"c":24243.5,"v":33.638}
{"ts":1660505580000,"o":24243.5,"h":24256.5,"l":24237.5,"c":24256.5,"v":53.104}
{"ts":1660505640000,"o":24256.5,"h":24256.5,"l":24253,"c":24253,"v":40.098}
{"ts":1660505700000,"o":24253,"h":24260,"l":24253,"c":24259.5,"v":26.875}
{"ts":1660505760000,"o":24259.5,"h":24260,"l":24250,"c":24250.5,"v":11.409}
{"ts":1660505820000,"o":24250.5,"h":24250.5,"l":24250,"c":24250,"v":5.145}
{"ts":1660505880000,"o":24250,"h":24259.5,"l":24250,"c":24259.5,"v":12.564}
{"ts":1660505940000,"o":24259.5,"h":24259.5,"l":24258,"c":24258.5,"v":13.926}
{"ts":1660506000000,"o":24258.5,"h":24258.5,"l":24258,"c":24258.5,"v":4.627}
{"ts":1660506060000,"o":24258.5,"h":24272,"l":24258,"c":24272,"v":73.109}
{"ts":1660506120000,"o":24272,"h":24272,"l":24254,"c":24256.5,"v":32.055}
{"ts":1660506180000,"o":24256.5,"h":24262,"l":24256.5,"c":24261.5,"v":10.71}
{"ts":1660506240000,"o":24261.5,"h":24262,"l":24258.5,"c":24259,"v":6.584}
{"ts":1660506300000,"o":24259,"h":24259,"l":24247,"c":24252,"v":26.007}
{"ts":1660506360000,"o":24252,"h":24260,"l":24252,"c":24260,"v":32.219}
{"ts":1660506420000,"o":24260,"h":24268.5,"l":24259.5,"c":24268.5,"v":12.034}
{"ts":1660506480000,"o":24268.5,"h":24273.5,"l":24268,"c":24271,"v":37.281}
{"ts":1660506540000,"o":24271,"h":24273.5,"l":24270.5,"c":24273.5,"v":12.292}
{"ts":1660506600000,"o":24273.5,"h":24273.5,"l":24265,"c":24265.5,"v":19.408}
{"ts":1660506660000,"o":24265.5,"h":24265.5,"l":24259,"c":24265.5,"v":5.845}
{"ts":1660506720000,"o":24265.5,"h":24279,"l":24265,"c":24279,"v":32.535}
{"ts":1660506780000,"o":24279,"h":24281.5,"l":24273.5,"c":24274,"v":24.944}
{"ts":1660506840000,"o":24274,"h":24277,"l":24274,"c":24277,"v":20.382}
{"ts":1660506900000,"o":24277,"h":24279,"l":24276.5,"c":24278.5,"v":16.25}
{"ts":1660506960000,"o":24278.5,"h":24286,"l":24278.5,"c":24282.5,"v":41.14}
{"ts":1660507020000,"o":24282.5,"h":24282.5,"l":24268.5,"c":24274,"v":20.919}
{"ts":1660507080000,"o":24274,"h":24282.5,"l":24273.5,"c":24282.5,"v":37.101}
{"ts":1660507140000,"o":24282.5,"h":24282.5,"l":24264,"c":24269.5,"v":41.802}
{"ts":1660507200000,"o":24269.5,"h":24269.5,"l":24260.5,"c":24261.5,"v":13.635}
{"ts":1660507260000,"o":24261.5,"h":24261.5,"l":24245,"c":24258.5,"v":134.108}
{"ts":1660507320000,"o":24258.5,"h":24259,"l":24253.5,"c":24256.5,"v":13.758}
{"ts":1660507380000,"o":24256.5,"h":24257,"l":24241,"c":24251,"v":28.018}
{"ts":1660507440000,"o":24251,"h":24255,"l":24250.5,"c":24254.5,"v":9.43}
{"ts":1660507500000,"o":24254.5,"h":24255,"l":24234,"c":24242.5,"v":58.931}
{"ts":1660507560000,"o":24242.5,"h":24246.5,"l":24242.5,"c":24246.5,"v":8.921}
{"ts":1660507620000,"o":24246.5,"h":24252.5,"l":24246,"c":24249,"v":8.538}
{"ts":1660507680000,"o":24249,"h":24249,"l":24247,"c":24247,"v":5.367}
{"ts":1660507740000,"o":24247,"h":24249,"l":24247,"c":24248.5,"v":14.087}
{"ts":1660507800000,"o":24248.5,"h":24249,"l":24248.5,"c":24249,"v":7.46}
{"ts":1660507860000,"o":24249,"h":24254.5,"l":24242.5,"c":24254.5,"v":36.236}
{"ts":1660507920000,"o":24254.5,"h":24264.5,"l":24254.5,"c":24264.5,"v":14.947}
{"ts":1660507980000,"o":24264.5,"h":24266.5,"l":24260,"c":24260.5,"v":12.58}
{"ts":1660508040000,"o":24260.5,"h":24298,"l":24260,"c":24286,"v":60.018}
{"ts":1660508100000,"o":24286,"h":24328,"l":24280.5,"c":24312,"v":276.416}
{"ts":1660508160000,"o":24312,"h":24326.5,"l":24308,"c":24326.5,"v":82.535}
{"ts":1660508220000,"o":24326.5,"h":24334,"l":24314.5,"c":24320.5,"v":125.393}
{"ts":1660508280000,"o":24320.5,"h":24326.5,"l":24312.5,"c":24312.5,"v":49.802}
{"ts":1660508340000,"o":24312.5,"h":24312.5,"l":24305,"c":24305,"v":53.802}
{"ts":1660508400000,"o":24305,"h":24308,"l":24305,"c":24305.5,"v":45.879}
{"ts":1660508460000,"o":24305.5,"h":24312.5,"l":24304,"c":24307.5,"v":51.283}
{"ts":1660508520000,"o":24307.5,"h":24307.5,"l":24258,"c":24261,"v":101.251}
{"ts":1660508580000,"o":24261,"h":24272,"l":24261,"c":24266,"v":105.517}
{"ts":1660508640000,"o":24266,"h":24273.5,"l":24265.5,"c":24270.5,"v":44.841}
{"ts":1660508700000,"o":24270.5,"h":24270.5,"l":24258.5,"c":24266,"v":26.258}
{"ts":1660508760000,"o":24266,"h":24266,"l":24261.5,"c":24266,"v":13.016}
{"ts":1660508820000,"o":24266,"h":24278,"l":24265.5,"c":24278,"v":30.58}
{"ts":1660508880000,"o":24278,"h":24278,"l":24277.5,"c":24277.5,"v":18.368}
{"ts":1660508940000,"o":24277.5,"h":24287.5,"l":24277.5,"c":24287.5,"v":21.263}
{"ts":1660509000000,"o":24287.5,"h":24292.5,"l":24272,"c":24272.5,"v":29.033}
{"ts":1660509060000,"o":24272.5,"h":24275.5,"l":24262.5,"c":24275,"v":13.848}
{"ts":1660509120000,"o":24275,"h":24281.5,"l":24275,"c":24281,"v":12.574}
{"ts":1660509180000,"o":24281,"h":24284,"l":24277,"c":24277.5,"v":5.056}
{"ts":1660509240000,"o":24277.5,"h":24281.5,"l":24272,"c":24278,"v":16.801}
{"ts":1660509300000,"o":24278,"h":24287.5,"l":24278,"c":24284.5,"v":23.728}
{"ts":1660509360000,"o":24284.5,"h":24288,"l":24284,"c":24287.5,"v":8.328}
{"ts":1660509420000,"o":24287.5,"h":24288,"l":24275.5,"c":24279,"v":12.544}
{"ts":1660509480000,"o":24279,"h":24284,"l":24278.5,"c":24284,"v":12.837}
{"ts":1660509540000,"o":24284,"h":24287,"l":24283.5,"c":24286.5,"v":10.442}
{"ts":1660509600000,"o":24286.5,"h":24288,"l":24286.5,"c":24287.5,"v":67.663}
{"ts":1660509660000,"o":24287.5,"h":24299,"l":24287.5,"c":24299,"v":56.083}
{"ts":1660509720000,"o":24299,"h":24299,"l":24298.5,"c":24299,"v":30.946}
{"ts":1660509780000,"o":24299,"h":24299,"l":24291,"c":24291.5,"v":7.93}
{"ts":1660509840000,"o":24291.5,"h":24292,"l":24287.5,"c":24287.5,"v":32.307}
{"ts":1660509900000,"o":24287.5,"h":24295.5,"l":24287.5,"c":24295,"v":20.198}
{"ts":1660509960000,"o":24295,"h":24295.5,"l":24290,"c":24293.5,"v":15.962}
{"ts":1660510020000,"o":24293.5,"h":24299.5,"l":24293.5,"c":24299.5,"v":5.982}
{"ts":1660510080000,"o":24299.5,"h":24299.5,"l":24291.5,"c":24294,"v":28.38}
{"ts":1660510140000,"o":24294,"h":24299,"l":24294,"c":24295.5,"v":10.904}
{"ts":1660510200000,"o":24295.5,"h":24295.5,"l":24295,"c":24295,"v":5.328}
{"ts":1660510260000,"o":24295,"h":24299,"l":24295,"c":24299,"v":7.893}
{"ts":1660510320000,"o":24299,"h":24299,"l":24296.5,"c":24297,"v":11.719}
{"ts":1660510380000,"o":24297,"h":24297,"l":24296.5,"c":24296.5,"v":7.194}
{"ts":1660510440000,"o":24296.5,"h":24317,"l":24296.5,"c":24314,"v":60.2}
{"ts":1660510500000,"o":24314,"h":24314.5,"l":24304,"c":24304.5,"v":24.027}
{"ts":1660510560000,"o":24304.5,"h":24309.5,"l":24304,"c":24309,"v":26.665}
{"ts":1660510620000,"o":24309,"h":24315,"l":24305.5,"c":24306,"v":22.491}
{"ts":1660510680000,"o":24306,"h":24311,"l":24305.5,"c":24308.5,"v":10.07}
{"ts":1660510740000,"o":24308.5,"h":24308.5,"l":24303,"c":24303,"v":22.779}
{"ts":1660510800000,"o":24303,"h":24310,"l":24293,"c":24307,"v":85.692}
{"ts":1660510860000,"o":24307,"h":24307.5,"l":24298.5,"c":24298.5,"v":39.396}
{"ts":1660510920000,"o":24298.5,"h":24299,"l":24273.5,"c":24285,"v":99.96}
{"ts":1660510980000,"o":24285,"h":24285,"l":24284.5,"c":24285,"v":16.272}
{"ts":1660511040000,"o":24285,"h":24285,"l":24263.5,"c":24263.5,"v":83.252}
{"ts":1660511100000,"o":24263.5,"h":24271,"l":24263.5,"c":24270.5,"v":19.096}
{"ts":1660511160000,"o":24270.5,"h":24271,"l":24265.5,"c":24266,"v":29.967}
{"ts":1660511220000,"o":24266,"h":24266,"l":24265,"c":24265,"v":28.827}
{"ts":1660511280000,"o":24265,"h":24280,"l":24265,"c":24280,"v":16.834}
{"ts":1660511340000,"o":24280,"h":24280,"l":24279.5,"c":24279.5,"v":45.619}
{"ts":1660511400000,"o":24279.5,"h":24314,"l":24279.5,"c":24313.5,"v":98.159}
{"ts":1660511460000,"o":24313.5,"h":24314,"l":24301,"c":24304,"v":51.34}
{"ts":1660511520000,"o":24304,"h":24331.5,"l":24304,"c":24331,"v":92.891}
{"ts":1660511580000,"o":24331,"h":24337.5,"l":24322.5,"c":24337.5,"v":73.764}
{"ts":1660511640000,"o":24337.5,"h":24346,"l":24335,"c":24344,"v":93.085}
{"ts":1660511700000,"o":24344,"h":24364,"l":24344,"c":24350,"v":252.446}
{"ts":1660511760000,"o":24350,"h":24350.5,"l":24333,"c":24336,"v":67.538}
{"ts":1660511820000,"o":24336,"h":24337.5,"l":24331.5,"c":24335.5,"v":25.197}
{"ts":1660511880000,"o":24335.5,"h":24337,"l":24323,"c":24336.5,"v":100.013}
{"ts":1660511940000,"o":24336.5,"h":24342,"l":24336.5,"c":24338.5,"v":45.243}
{"ts":1660512000000,"o":24338.5,"h":24339,"l":24330.5,"c":24330.5,"v":43.026}
{"ts":1660512060000,"o":24330.5,"h":24331,"l":24330.5,"c":24330.5,"v":17.156}
{"ts":1660512120000,"o":24330.5,"h":24337,"l":24330.5,"c":24336.5,"v":51.221}
{"ts":1660512180000,"o":24336.5,"h":24337,"l":24327.5,"c":24329.5,"v":30.487}
{"ts":1660512240000,"o":24329.5,"h":24368,"l":24329.5,"c":24362.5,"v":122.447}
{"ts":1660512300000,"o":24362.5,"h":24372.5,"l":24360.5,"c":24360.5,"v":108.173}
{"ts":1660512360000,"o":24360.5,"h":24383,"l":24360.5,"c":24372.5,"v":159.542}
{"ts":1660512420000,"o":24372.5,"h":24381,"l":24367,"c":24376.5,"v":66.373}
{"ts":1660512480000,"o":24376.5,"h":24380.5,"l":24368,"c":24368.5,"v":78.589}
{"ts":1660512540000,"o":24368.5,"h":24386,"l":24368,"c":24383.5,"v":39.942}
{"ts":1660512600000,"o":24383.5,"h":24395,"l":24380,"c":24394,"v":120.306}
{"ts":1660512660000,"o":24394,"h":24422.5,"l":24393.5,"c":24401,"v":301.844}
{"ts":1660512720000,"o":24401,"h":24410,"l":24400,"c":24407.5,"v":87.132}
{"ts":1660512780000,"o":24407.5,"h":24410,"l":24400,"c":24400,"v":98.21}
{"ts":1660512840000,"o":24400,"h":24400.5,"l":24356.5,"c":24356.5,"v":72.834}
{"ts":1660512900000,"o":24356.5,"h":24369.5,"l":24356.5,"c":24361.5,"v":112.688}
{"ts":1660512960000,"o":24361.5,"h":24361.5,"l":24343.5,"c":24348.5,"v":90.056}
{"ts":1660513020000,"o":24348.5,"h":24348.5,"l":24345.5,"c":24347,"v":20.961}
{"ts":1660513080000,"o":24347,"h":24347,"l":24311,"c":24315,"v":99.042}
{"ts":1660513140000,"o":24315,"h":24329.5,"l":24310,"c":24313,"v":83.048}
{"ts":1660513200000,"o":24313,"h":24330,"l":24313,"c":24329.5,"v":26.731}
{"ts":1660513260000,"o":24329.5,"h":24336,"l":24329.5,"c":24335.5,"v":35.907}
{"ts":1660513320000,"o":24335.5,"h":24347,"l":24335.5,"c":24345.5,"v":36.098}
{"ts":1660513380000,"o":24345.5,"h":24345.5,"l":24345,"c":24345.5,"v":22.088}
{"ts":1660513440000,"o":24345.5,"h":24360,"l":24345,"c":24360,"v":26.264}
{"ts":1660513500000,"o":24360,"h":24360,"l":24349,"c":24350,"v":43.897}
{"ts":1660513560000,"o":24350,"h":24350,"l":24317,"c":24317.5,"v":59.756}
{"ts":1660513620000,"o":24317.5,"h":24333,"l":24317,"c":24332.5,"v":20.798}
{"ts":1660513680000,"o":24332.5,"h":24333.5,"l":24332.5,"c":24333,"v":6.991}
{"ts":1660513740000,"o":24333,"h":24333.5,"l":24333,"c":24333,"v":5.971}
{"ts":1660513800000,"o":24333,"h":24341,"l":24333,"c":24337.5,"v":16.737}
{"ts":1660513860000,"o":24337.5,"h":24340,"l":24333,"c":24333.5,"v":9.4}
{"ts":1660513920000,"o":24333.5,"h":24340,"l":24333,"c":24340,"v":5.566}
{"ts":1660513980000,"o":24340,"h":24340,"l":24333,"c":24333,"v":15.899}
{"ts":1660514040000,"o":24333,"h":24333.5,"l":24319,"c":24319.5,"v":19.762}
{"ts":1660514100000,"o":24319.5,"h":24326,"l":24303,"c":24313.5,"v":42.728}
{"ts":1660514160000,"o":24313.5,"h":24313.5,"l":24306,"c":24312.5,"v":64.071}
{"ts":1660514220000,"o":24312.5,"h":24313,"l":24312.5,"c":24313,"v":16.159}
{"ts":1660514280000,"o":24313,"h":24313,"l":24311,"c":24311.5,"v":16.942}
{"ts":1660514340000,"o":24311.5,"h":24324,"l":24311,"c":24323.5,"v":19.767}
{"ts":1660514400000,"o":24323.5,"h":24334,"l":24312.5,"c":24334,"v":38.461}
{"ts":1660514460000,"o":24334,"h":24334,"l":24317,"c":24323,"v":84.026}
{"ts":1660514520000,"o":24323,"h":24332.5,"l":24317,"c":24317,"v":37.787}
{"ts":1660514580000,"o":24317,"h":24317.5,"l":24286.5,"c":24288.5,"v":168.281}
{"ts":1660514640000,"o":24288.5,"h":24288.5,"l":24262,"c":24262.5,"v":245.205}
{"ts":1660514700000,"o":24262.5,"h":24266.5,"l":24219,"c":24219,"v":270.566}
{"ts":1660514760000,"o":24219,"h":24240.5,"l":24216,"c":24226.5,"v":128.809}
{"ts":1660514820000,"o":24226.5,"h":24249.5,"l":24226.5,"c":24249,"v":36.421}
{"ts":1660514880000,"o":24249,"h":24261,"l":24249,"c":24256,"v":66.714}
{"ts":1660514940000,"o":24256,"h":24258,"l":24250.5,"c":24258,"v":44.611}
{"ts":1660515000000,"o":24258,"h":24261.5,"l":24218,"c":24222.5,"v":107.187}
{"ts":1660515060000,"o":24222.5,"h":24222.5,"l":24191.5,"c":24201,"v":213.924}
{"ts":1660515120000,"o":24201,"h":24223.5,"l":24185,"c":24185,"v":106.054}
{"ts":1660515180000,"o":24185,"h":24203.5,"l":24185,"c":24195.5,"v":64.802}
{"ts":1660515240000,"o":24195.5,"h":24212.5,"l":24195.5,"c":24200.5,"v":32.313}
{"ts":1660515300000,"o":24200.5,"h":24200.5,"l":24160,"c":24178,"v":254.962}
{"ts":1660515360000,"o":24178,"h":24190,"l":24167.5,"c":24189,"v":157.577}
{"ts":1660515420000,"o":24189,"h":24210,"l":24188.5,"c":24209.5,"v":70.54}
{"ts":1660515480000,"o":24209.5,"h":24210,"l":24195,"c":24200.5,"v":79.653}
{"ts":1660515540000,"o":24200.5,"h":24224.5,"l":24200.5,"c":24217.5,"v":73.42}
{"ts":1660515600000,"o":24217.5,"h":24220.5,"l":24208,"c":24215,"v":83.049}
{"ts":1660515660000,"o":24215,"h":24218,"l":24204,"c":24214.5,"v":56.448}
{"ts":1660515720000,"o":24214.5,"h":24228,"l":24210.5,"c":24228,"v":42.237}
{"ts":1660515780000,"o":24228,"h":24231.5,"l":24222,"c":24222,"v":34.746}
{"ts":1660515840000,"o":24222,"h":24272.5,"l":24221.5,"c":24263.5,"v":150.758}
{"ts":1660515900000,"o":24263.5,"h":24293,"l":24263,"c":24286.5,"v":90.627}
{"ts":1660515960000,"o":24286.5,"h":24317,"l":24286.5,"c":24304,"v":154.098}
{"ts":1660516020000,"o":24304,"h":24307,"l":24295,"c":24299,"v":74.687}
{"ts":1660516080000,"o":24299,"h":24307,"l":24290,"c":24307,"v":109.324}
{"ts":1660516140000,"o":24307,"h":24307,"l":24300,"c":24304,"v":71.323}
{"ts":1660516200000,"o":24304,"h":24330,"l":24300,"c":24330,"v":86.139}
{"ts":1660516260000,"o":24330,"h":24354,"l":24329.5,"c":24348.5,"v":278.249}
{"ts":1660516320000,"o":24348.5,"h":24348.5,"l":24305,"c":24318.5,"v":111.904}
{"ts":1660516380000,"o":24318.5,"h":24325,"l":24309,"c":24320.5,"v":64.293}
{"ts":1660516440000,"o":24320.5,"h":24321,"l":24313,"c":24315,"v":30.8}
{"ts":1660516500000,"o":24315,"h":24321.5,"l":24309.5,"c":24321.5,"v":29.733}
{"ts":1660516560000,"o":24321.5,"h":24321.5,"l":24310,"c":24310.5,"v":33.733}
{"ts":1660516620000,"o":24310.5,"h":24311,"l":24307,"c":24307.5,"v":14.679}
{"ts":1660516680000,"o":24307.5,"h":24321.5,"l":24307,"c":24321.5,"v":26.052}
{"ts":1660516740000,"o":24321.5,"h":24338,"l":24321.5,"c":24325,"v":59.746}
{"ts":1660516800000,"o":24325,"h":24336,"l":24320.5,"c":24334,"v":31.683}
{"ts":1660516860000,"o":24334,"h":24334,"l":24320,"c":24320.5,"v":30.478}
{"ts":1660516920000,"o":24320.5,"h":24332,"l":24320,"c":24324,"v":22.246}
{"ts":1660516980000,"o":24324,"h":24327,"l":24324,"c":24324.5,"v":29.118}
{"ts":1660517040000,"o":24324.5,"h":24324.5,"l":24320,"c":24322,"v":12.759}
{"ts":1660517100000,"o":24322,"h":24332,"l":24322,"c":24332,"v":52.882}
{"ts":1660517160000,"o":24332,"h":24332,"l":24312.5,"c":24312.5,"v":26.709}
{"ts":1660517220000,"o":24312.5,"h":24321.5,"l":24312.5,"c":24321,"v":17.424}
{"ts":1660517280000,"o":24321,"h":24321.5,"l":24316,"c":24316.5,"v":24.923}
{"ts":1660517340000,"o":24316.5,"h":24316.5,"l":24312,"c":24316,"v":15.866}
{"ts":1660517400000,"o":24316,"h":24319,"l":24316,"c":24318.5,"v":13.848}
{"ts":1660517460000,"o":24318.5,"h":24326.5,"l":24318.5,"c":24322.5,"v":19.729}
{"ts":1660517520000,"o":24322.5,"h":24322.5,"l":24313,"c":24317,"v":26.45}
{"ts":1660517580000,"o":24317,"h":24336,"l":24317,"c":24331.5,"v":50.014}
{"ts":1660517640000,"o":24331.5,"h":24331.5,"l":24316,"c":24316.5,"v":17.183}
{"ts":1660517700000,"o":24316.5,"h":24325.5,"l":24316,"c":24316.5,"v":26.295}
{"ts":1660517760000,"o":24316.5,"h":24320,"l":24316,"c":24320,"v":13.141}
{"ts":1660517820000,"o":24320,"h":24320.5,"l":24316,"c":24316,"v":6.983}
{"ts":1660517880000,"o":24316,"h":24316.5,"l":24265,"c":24265,"v":205.648}
{"ts":1660517940000,"o":24265,"h":24265.5,"l":24230,"c":24246,"v":309.292}
{"ts":1660518000000,"o":24246,"h":24267.5,"l":24246,"c":24261.5,"v":85.225}
{"ts":1660518060000,"o":24261.5,"h":24262,"l":24240,"c":24242.5,"v":82.467}
{"ts":1660518120000,"o":24242.5,"h":24253,"l":24240,"c":24246.5,"v":27.083}
{"ts":1660518180000,"o":24246.5,"h":24268,"l":24246.5,"c":24268,"v":53.918}
{"ts":1660518240000,"o":24268,"h":24282.5,"l":24258,"c":24282.5,"v":22.435}
{"ts":1660518300000,"o":24282.5,"h":24292.5,"l":24280,"c":24280.5,"v":41.846}
{"ts":1660518360000,"o":24280.5,"h":24280.5,"l":24268,"c":24268.5,"v":15.468}
{"ts":1660518420000,"o":24268.5,"h":24268.5,"l":24257,"c":24257.5,"v":23.766}
{"ts":1660518480000,"o":24257.5,"h":24257.5,"l":24251.5,"c":24252,"v":11.453}
{"ts":1660518540000,"o":24252,"h":24258.5,"l":24240,"c":24240,"v":50.023}
{"ts":1660518600000,"o":24240,"h":24248.5,"l":24225.5,"c":24248.5,"v":99.616}
{"ts":1660518660000,"o":24248.5,"h":24252,"l":24248,"c":24252,"v":25.01}
{"ts":1660518720000,"o":24252,"h":24252,"l":24242.5,"c":24248,"v":14.498}
{"ts":1660518780000,"o":24248,"h":24256.5,"l":24248,"c":24256.5,"v":14.973}
{"ts":1660518840000,"o":24256.5,"h":24272.5,"l":24256,"c":24265.5,"v":13.148}
{"ts":1660518900000,"o":24265.5,"h":24281.5,"l":24265.5,"c":24281,"v":18.991}
{"ts":1660518960000,"o":24281,"h":24284,"l":24281,"c":24284,"v":14.806}
{"ts":1660519020000,"o":24284,"h":24284,"l":24270,"c":24270.5,"v":26.346}
{"ts":1660519080000,"o":24270.5,"h":24282.5,"l":24270,"c":24282.5,"v":23.715}
{"ts":1660519140000,"o":24282.5,"h":24282.5,"l":24272,"c":24272.5,"v":7.972}
{"ts":1660519200000,"o":24272.5,"h":24306,"l":24270.5,"c":24297.5,"v":121.524}
{"ts":1660519260000,"o":24297.5,"h":24297.5,"l":24290,"c":24290.5,"v":26.492}
{"ts":1660519320000,"o":24290.5,"h":24290.5,"l":24270.5,"c":24270.5,"v":22.783}
{"ts":1660519380000,"o":24270.5,"h":24285.5,"l":24267.5,"c":24285.5,"v":10.506}
{"ts":1660519440000,"o":24285.5,"h":24293,"l":24285,"c":24290,"v":3.998}
{"ts":1660519500000,"o":24290,"h":24290.5,"l":24268.5,"c":24270,"v":15.303}
{"ts":1660519560000,"o":24270,"h":24272,"l":24260,"c":24260.5,"v":28.532}
{"ts":1660519620000,"o":24260.5,"h":24263,"l":24244,"c":24250.5,"v":19.395}
{"ts":1660519680000,"o":24250.5,"h":24264.5,"l":24250.5,"c":24264.5,"v":18.449}
{"ts":1660519740000,"o":24264.5,"h":24264.5,"l":24255.5,"c":24256,"v":12.868}
{"ts":1660519800000,"o":24256,"h":24259,"l":24255.5,"c":24256,"v":10.27}
{"ts":1660519860000,"o":24256,"h":24270.5,"l":24250,"c":24250,"v":34.897}
{"ts":1660519920000,"o":24250,"h":24250.5,"l":24244,"c":24244,"v":32.015}
{"ts":1660519980000,"o":24244,"h":24250,"l":24244,"c":24250,"v":17.209}
{"ts":1660520040000,"o":24250,"h":24260,"l":24249.5,"c":24260,"v":12.214}
{"ts":1660520100000,"o":24260,"h":24260,"l":24257,"c":24257.5,"v":8.291}
{"ts":1660520160000,"o":24257.5,"h":24279.5,"l":24257,"c":24279.5,"v":30.579}
{"ts":1660520220000,"o":24279.5,"h":24294,"l":24275.5,"c":24293.5,"v":26.969}
{"ts":1660520280000,"o":24293.5,"h":24294,"l":24284,"c":24284,"v":38.399}
{"ts":1660520340000,"o":24284,"h":24290,"l":24284,"c":24289.5,"v":9.626}
{"ts":1660520400000,"o":24289.5,"h":24297.5,"l":24289.5,"c":24290,"v":53.335}
{"ts":1660520460000,"o":24290,"h":24290,"l":24281,"c":24283,"v":10.703}
{"ts":1660520520000,"o":24283,"h":24288,"l":24282.5,"c":24287.5,"v":18.729}
{"ts":1660520580000,"o":24287.5,"h":24312,"l":24269,"c":24312,"v":191.56}
{"ts":1660520640000,"o":24312,"h":24318,"l":24311.5,"c":24318,"v":25.831}
{"ts":1660520700000,"o":24318,"h":24333,"l":24318,"c":24321.5,"v":91.394}
{"ts":1660520760000,"o":24321.5,"h":24332.5,"l":24316,"c":24328.5,"v":36.625}
{"ts":1660520820000,"o":24328.5,"h":24328.5,"l":24324,"c":24324.5,"v":23.04}
{"ts":1660520880000,"o":24324.5,"h":24324.5,"l":24310.5,"c":24310.5,"v":20.532}
{"ts":1660520940000,"o":24310.5,"h":24320,"l":24310.5,"c":24319.5,"v":20.05}
{"ts":1660521000000,"o":24319.5,"h":24323,"l":24316,"c":24316.5,"v":25.515}
{"ts":1660521060000,"o":24316.5,"h":24320,"l":24316.5,"c":24319,"v":13.703}
{"ts":1660521120000,"o":24319,"h":24319.5,"l":24315.5,"c":24316,"v":5.9}
{"ts":1660521180000,"o":24316,"h":24316,"l":24302,"c":24308,"v":26.772}
{"ts":1660521240000,"o":24308,"h":24314,"l":24308,"c":24311,"v":13.388}
{"ts":1660521300000,"o":24311,"h":24313.5,"l":24311,"c":24313.5,"v":16.219}
{"ts":1660521360000,"o":24313.5,"h":24313.5,"l":24302,"c":24307,"v":25.976}
{"ts":1660521420000,"o":24307,"h":24311,"l":24307,"c":24307,"v":34.341}
{"ts":1660521480000,"o":24307,"h":24307,"l":24271,"c":24278.5,"v":202.288}
{"ts":1660521540000,"o":24278.5,"h":24291,"l":24278.5,"c":24290.5,"v":21.52}
{"ts":1660521600000,"o":24290.5,"h":24299.5,"l":24280.5,"c":24280.5,"v":84.901}
{"ts":1660521660000,"o":24280.5,"h":24288.5,"l":24279.5,"c":24280,"v":41.502}
{"ts":1660521720000,"o":24280,"h":24281.5,"l":24267.5,"c":24268,"v":72.373}
{"ts":1660521780000,"o":24268,"h":24273.5,"l":24260,"c":24267,"v":73.442}
{"ts":1660521840000,"o":24267,"h":24280,"l":24267,"c":24279.5,"v":32.909}
{"ts":1660521900000,"o":24279.5,"h":24279.5,"l":24255.5,"c":24255.5,"v":56.602}
{"ts":1660521960000,"o":24255.5,"h":24259.5,"l":24250,"c":24259,"v":84.825}
{"ts":1660522020000,"o":24259,"h":24264.5,"l":24230.5,"c":24230.5,"v":99.84}
{"ts":1660522080000,"o":24230.5,"h":24233,"l":24211,"c":24225,"v":157.08}
{"ts":1660522140000,"o":24225,"h":24231.5,"l":24205,"c":24205,"v":72.422}
{"ts":1660522200000,"o":24205,"h":24205.5,"l":24202,"c":24202,"v":25.788}
{"ts":1660522260000,"o":24202,"h":24203,"l":24187,"c":24200,"v":233.59}
{"ts":1660522320000,"o":24200,"h":24204.5,"l":24189,"c":24189.5,"v":125.201}
{"ts":1660522380000,"o":24189.5,"h":24189.5,"l":24189,"c":24189,"v":53.439}
{"ts":1660522440000,"o":24189,"h":24205,"l":24189,"c":24204.5,"v":171.132}
{"ts":1660522500000,"o":24204.5,"h":24209.5,"l":24190,"c":24209,"v":104.883}
{"ts":1660522560000,"o":24209,"h":24216,"l":24185,"c":24185,"v":114.954}
{"ts":1660522620000,"o":24185,"h":24215.5,"l":24154.5,"c":24212,"v":207.523}
{"ts":1660522680000,"o":24212,"h":24251,"l":24212,"c":24238.5,"v":144.493}
{"ts":1660522740000,"o":24238.5,"h":24252.5,"l":24238.5,"c":24240.5,"v":52.15}
{"ts":1660522800000,"o":24240.5,"h":24264.5,"l":24240,"c":24264.5,"v":48.518}
{"ts":1660522860000,"o":24264.5,"h":24286.5,"l":24260,"c":24260,"v":131.103}
{"ts":1660522920000,"o":24260,"h":24266.5,"l":24252,"c":24252.5,"v":32.702}
{"ts":1660522980000,"o":24252.5,"h":24252.5,"l":24228,"c":24244,"v":38.672}
{"ts":1660523040000,"o":24244,"h":24244,"l":24230,"c":24236.5,"v":28.392}
{"ts":1660523100000,"o":24236.5,"h":24237,"l":24232,"c":24232.5,"v":14.758}
{"ts":1660523160000,"o":24232.5,"h":24237,"l":24232,"c":24233.5,"v":31.566}
{"ts":1660523220000,"o":24233.5,"h":24246.5,"l":24233.5,"c":24238,"v":20.032}
{"ts":1660523280000,"o":24238,"h":24249.5,"l":24238,"c":24249.5,"v":17.403}
{"ts":1660523340000,"o":24249.5,"h":24249.5,"l":24249,"c":24249.5,"v":4.96}
{"ts":1660523400000,"o":24249.5,"h":24249.5,"l":24249,"c":24249.5,"v":15.672}
{"ts":1660523460000,"o":24249.5,"h":24274,"l":24249,"c":24266,"v":30.536}
{"ts":1660523520000,"o":24266,"h":24284.5,"l":24264,"c":24284,"v":114.645}
{"ts":1660523580000,"o":24284,"h":24317,"l":24284,"c":24316.5,"v":248.199}
{"ts":1660523640000,"o":24316.5,"h":24365,"l":24316.5,"c":24347.5,"v":363.781}
{"ts":1660523700000,"o":24347.5,"h":24379.5,"l":24344.5,"c":24370.5,"v":261.36}
{"ts":1660523760000,"o":24370.5,"h":24378,"l":24345,"c":24354.5,"v":171.313}
{"ts":1660523820000,"o":24354.5,"h":24355,"l":24331,"c":24354.5,"v":125.34}
{"ts":1660523880000,"o":24354.5,"h":24354.5,"l":24336.5,"c":24337.5,"v":45.805}
{"ts":1660523940000,"o":24337.5,"h":24338,"l":24312,"c":24333,"v":188.239}
{"ts":1660524000000,"o":24333,"h":24340,"l":24325,"c":24325.5,"v":33.285}
{"ts":1660524060000,"o":24325.5,"h":24354,"l":24320.5,"c":24342,"v":53.796}
{"ts":1660524120000,"o":24342,"h":24343,"l":24337,"c":24341.5,"v":43.622}
{"ts":1660524180000,"o":24341.5,"h":24355.5,"l":24341.5,"c":24354,"v":20.964}
{"ts":1660524240000,"o":24354,"h":24354,"l":24344,"c":24354,"v":39.379}
{"ts":1660524300000,"o":24354,"h":24361.5,"l":24343.5,"c":24343.5,"v":76.744}
{"ts":1660524360000,"o":24343.5,"h":24366,"l":24342.5,"c":24366,"v":47.221}
{"ts":1660524420000,"o":24366,"h":24366,"l":24360,"c":24360.5,"v":32.863}
{"ts":1660524480000,"o":24360.5,"h":24361,"l":24349,"c":24357.5,"v":81.333}
{"ts":1660524540000,"o":24357.5,"h":24365,"l":24357,"c":24363.5,"v":28.151}
{"ts":1660524600000,"o":24363.5,"h":24376,"l":24358.5,"c":24375.5,"v":53.412}
{"ts":1660524660000,"o":24375.5,"h":24376,"l":24359,"c":24360.5,"v":45.183}
{"ts":1660524720000,"o":24360.5,"h":24366,"l":24360.5,"c":24366,"v":20.599}
{"ts":1660524780000,"o":24366,"h":24367.5,"l":24360,"c":24367.5,"v":19.685}
{"ts":1660524840000,"o":24367.5,"h":24367.5,"l":24362,"c":24362.5,"v":30.303}
{"ts":1660524900000,"o":24362.5,"h":24370,"l":24362,"c":24366.5,"v":33.771}
{"ts":1660524960000,"o":24366.5,"h":24375.5,"l":24366.5,"c":24374,"v":65.867}
{"ts":1660525020000,"o":24374,"h":24379,"l":24370,"c":24379,"v":54.885}
{"ts":1660525080000,"o":24379,"h":24393.5,"l":24379,"c":24392.5,"v":167.899}
{"ts":1660525140000,"o":24392.5,"h":24405.5,"l":24390.5,"c":24394.5,"v":157.038}
{"ts":1660525200000,"o":24394.5,"h":24404.5,"l":24379,"c":24380.5,"v":167.324}
{"ts":1660525260000,"o":24380.5,"h":24382.5,"l":24375,"c":24381.5,"v":59.206}
{"ts":1660525320000,"o":24381.5,"h":24382,"l":24366.5,"c":24367.5,"v":49.299}
{"ts":1660525380000,"o":24367.5,"h":24389,"l":24367,"c":24385,"v":70.036}
{"ts":1660525440000,"o":24385,"h":24385,"l":24364,"c":24368,"v":25.832}
{"ts":1660525500000,"o":24368,"h":24377,"l":24366,"c":24369,"v":80.854}
{"ts":1660525560000,"o":24369,"h":24369,"l":24350,"c":24350,"v":115.447}
{"ts":1660525620000,"o":24350,"h":24365,"l":24350,"c":24365,"v":19.08}
{"ts":1660525680000,"o":24365,"h":24369,"l":24364.5,"c":24369,"v":21.697}
{"ts":1660525740000,"o":24369,"h":24391.5,"l":24368.5,"c":24383.5,"v":67.967}
{"ts":1660525800000,"o":24383.5,"h":24390.5,"l":24372,"c":24375.5,"v":46.814}
{"ts":1660525860000,"o":24375.5,"h":24381.5,"l":24375.5,"c":24378,"v":12.9}
{"ts":1660525920000,"o":24378,"h":24379,"l":24369,"c":24369.5,"v":31.088}
{"ts":1660525980000,"o":24369.5,"h":24369.5,"l":24340,"c":24340,"v":74.844}
{"ts":1660526040000,"o":24340,"h":24352.5,"l":24340,"c":24347,"v":32.519}
{"ts":1660526100000,"o":24347,"h":24347,"l":24322,"c":24342,"v":187.261}
{"ts":1660526160000,"o":24342,"h":24342,"l":24341.5,"c":24342,"v":23.242}
{"ts":1660526220000,"o":24342,"h":24361.5,"l":24341.5,"c":24358,"v":103.185}
{"ts":1660526280000,"o":24358,"h":24375,"l":24350,"c":24371.5,"v":83.442}
{"ts":1660526340000,"o":24371.5,"h":24415,"l":24371.5,"c":24398.5,"v":120.547}
{"ts":1660526400000,"o":24398.5,"h":24403.5,"l":24398,"c":24401,"v":20.109}
{"ts":1660526460000,"o":24401,"h":24410.5,"l":24399,"c":24410,"v":138.17}
{"ts":1660526520000,"o":24410,"h":24410.5,"l":24387,"c":24391,"v":48.641}
{"ts":1660526580000,"o":24391,"h":24391,"l":24383.5,"c":24383.5,"v":16.371}
{"ts":1660526640000,"o":24383.5,"h":24387,"l":24381.5,"c":24387,"v":16.071}
{"ts":1660526700000,"o":24387,"h":24387.5,"l":24386.5,"c":24387,"v":12.575}
{"ts":1660526760000,"o":24387,"h":24387.5,"l":24374,"c":24377,"v":13.168}
{"ts":1660526820000,"o":24377,"h":24384,"l":24376.5,"c":24381,"v":13.174}
{"ts":1660526880000,"o":24381,"h":24384,"l":24380.5,"c":24381,"v":11.791}
{"ts":1660526940000,"o":24381,"h":24384.5,"l":24380,"c":24381.5,"v":9.374}
{"ts":1660527000000,"o":24381.5,"h":24395.5,"l":24376.5,"c":24395.5,"v":38.258}
{"ts":1660527060000,"o":24395.5,"h":24500,"l":24395,"c":24467,"v":1536.945}
{"ts":1660527120000,"o":24467,"h":24488.5,"l":24430.5,"c":24432.5,"v":382.446}
{"ts":1660527180000,"o":24432.5,"h":24441,"l":24432,"c":24440.5,"v":70.502}
{"ts":1660527240000,"o":24440.5,"h":24442.5,"l":24440.5,"c":24442,"v":69.618}
{"ts":1660527300000,"o":24442,"h":24465,"l":24442,"c":24460,"v":111.841}
{"ts":1660527360000,"o":24460,"h":24494.5,"l":24460,"c":24472,"v":207.725}
{"ts":1660527420000,"o":24472,"h":24472.5,"l":24437.5,"c":24450,"v":117.573}
{"ts":1660527480000,"o":24450,"h":24450,"l":24443.5,"c":24446.5,"v":47.166}
{"ts":1660527540000,"o":24446.5,"h":24490,"l":24446.5,"c":24479,"v":233.293}
{"ts":1660527600000,"o":24479,"h":24486,"l":24462,"c":24468,"v":124.891}
{"ts":1660527660000,"o":24468,"h":24578,"l":24468,"c":24526.5,"v":1437.752}
{"ts":1660527720000,"o":24526.5,"h":24527,"l":24489,"c":24489.5,"v":312.477}
{"ts":1660527780000,"o":24489.5,"h":24500,"l":24470,"c":24498.5,"v":138.163}
{"ts":1660527840000,"o":24498.5,"h":24522.5,"l":24494,"c":24522,"v":154.237}
{"ts":1660527900000,"o":24522,"h":24547,"l":24514.5,"c":24525,"v":635.645}
{"ts":1660527960000,"o":24525,"h":24537.5,"l":24520,"c":24520,"v":213.517}
{"ts":1660528020000,"o":24520,"h":24565,"l":24520,"c":24540.5,"v":340.803}
{"ts":1660528080000,"o":24540.5,"h":24540.5,"l":24507.5,"c":24522,"v":112.222}
{"ts":1660528140000,"o":24522,"h":24527.5,"l":24511.5,"c":24514,"v":87.256}
{"ts":1660528200000,"o":24514,"h":24533,"l":24514,"c":24529,"v":169.749}
{"ts":1660528260000,"o":24529,"h":24550,"l":24529,"c":24549.5,"v":187.21}
{"ts":1660528320000,"o":24549.5,"h":24550,"l":24527,"c":24534.5,"v":95.491}
{"ts":1660528380000,"o":24534.5,"h":24539.5,"l":24505.5,"c":24506.5,"v":105.676}
{"ts":1660528440000,"o":24506.5,"h":24507.5,"l":24506.5,"c":24507,"v":64.38}
{"ts":1660528500000,"o":24507,"h":24534,"l":24507,"c":24533.5,"v":106.984}
{"ts":1660528560000,"o":24533.5,"h":24615,"l":24532,"c":24578.5,"v":1112.787}
{"ts":1660528620000,"o":24578.5,"h":24622.5,"l":24578.5,"c":24601,"v":521.127}
{"ts":1660528680000,"o":24601,"h":24623,"l":24594,"c":24599.5,"v":231.992}
{"ts":1660528740000,"o":24599.5,"h":24637.5,"l":24588.5,"c":24626.5,"v":394.668}
{"ts":1660528800000,"o":24626.5,"h":24670,"l":24626,"c":24647,"v":662.703}
{"ts":1660528860000,"o":24647,"h":24657,"l":24644,"c":24653,"v":279.384}
{"ts":1660528920000,"o":24653,"h":24680,"l":24650,"c":24679.5,"v":347.909}
{"ts":1660528980000,"o":24679.5,"h":24681,"l":24659.5,"c":24681,"v":152.767}
{"ts":1660529040000,"o":24681,"h":24681,"l":24668.5,"c":24672.5,"v":133.625}
{"ts":1660529100000,"o":24672.5,"h":24677,"l":24651.5,"c":24655,"v":133.486}
{"ts":1660529160000,"o":24655,"h":24677.5,"l":24655,"c":24663.5,"v":210.116}
{"ts":1660529220000,"o":24663.5,"h":24681,"l":24663.5,"c":24680.5,"v":119.938}
{"ts":1660529280000,"o":24680.5,"h":24700,"l":24678.5,"c":24700,"v":344.543}
{"ts":1660529340000,"o":24700,"h":24723.5,"l":24689,"c":24703,"v":682.801}
{"ts":1660529400000,"o":24703,"h":24703,"l":24688,"c":24690.5,"v":139.772}
{"ts":1660529460000,"o":24690.5,"h":24715,"l":24690.5,"c":24699.5,"v":261.429}
{"ts":1660529520000,"o":24699.5,"h":24724,"l":24693.5,"c":24712,"v":177.075}
{"ts":1660529580000,"o":24712,"h":24731.5,"l":24711.5,"c":24723.5,"v":152.175}
{"ts":1660529640000,"o":24723.5,"h":24740,"l":24715.5,"c":24716,"v":195.481}
{"ts":1660529700000,"o":24716,"h":24748.5,"l":24715.5,"c":24748.5,"v":298.139}
{"ts":1660529760000,"o":24748.5,"h":24748.5,"l":24739,"c":24740.5,"v":125.01}
{"ts":1660529820000,"o":24740.5,"h":24740.5,"l":24720,"c":24729.5,"v":150.933}
{"ts":1660529880000,"o":24729.5,"h":24732.5,"l":24721.5,"c":24732,"v":72.251}
{"ts":1660529940000,"o":24732,"h":24739,"l":24732,"c":24734,"v":63.111}
{"ts":1660530000000,"o":24734,"h":24734.5,"l":24729.5,"c":24729.5,"v":151.446}
{"ts":1660530060000,"o":24729.5,"h":24746.5,"l":24729.5,"c":24737.5,"v":134.46}
{"ts":1660530120000,"o":24737.5,"h":24746.5,"l":24731,"c":24746,"v":83.552}
{"ts":1660530180000,"o":24746,"h":24787,"l":24746,"c":24766,"v":477.387}
{"ts":1660530240000,"o":24766,"h":24785.5,"l":24766,"c":24766,"v":181.903}
{"ts":1660530300000,"o":24766,"h":24767.5,"l":24749,"c":24754,"v":331.785}
{"ts":1660530360000,"o":24754,"h":24755,"l":24750,"c":24750,"v":114.647}
{"ts":1660530420000,"o":24750,"h":24754,"l":24750,"c":24753.5,"v":52.756}
{"ts":1660530480000,"o":24753.5,"h":24784.5,"l":24753.5,"c":24784,"v":169.215}
{"ts":1660530540000,"o":24784,"h":24790,"l":24781,"c":24789.5,"v":173.58}
{"ts":1660530600000,"o":24789.5,"h":24800,"l":24763.5,"c":24764,"v":299.586}
{"ts":1660530660000,"o":24764,"h":24798,"l":24764,"c":24789,"v":76.065}
{"ts":1660530720000,"o":24789,"h":24816,"l":24776,"c":24807,"v":359.452}
{"ts":1660530780000,"o":24807,"h":24823.5,"l":24802,"c":24802,"v":183.03}
{"ts":1660530840000,"o":24802,"h":24842,"l":24802,"c":24818,"v":270.328}
{"ts":1660530900000,"o":24818,"h":24825,"l":24810,"c":24824.5,"v":194.169}
{"ts":1660530960000,"o":24824.5,"h":24840,"l":24823,"c":24833,"v":252.057}
{"ts":1660531020000,"o":24833,"h":24878,"l":24833,"c":24840.5,"v":617.317}
{"ts":1660531080000,"o":24840.5,"h":24849.5,"l":24836.5,"c":24849.5,"v":100.075}
{"ts":1660531140000,"o":24849.5,"h":24850,"l":24836,"c":24838,"v":95.254}
{"ts":1660531200000,"o":24838,"h":24862,"l":24838,"c":24858.5,"v":130.654}
{"ts":1660531260000,"o":24858.5,"h":24865,"l":24845.5,"c":24845.5,"v":112.843}
{"ts":1660531320000,"o":24845.5,"h":24857,"l":24839.5,"c":24839.5,"v":86.539}
{"ts":1660531380000,"o":24839.5,"h":24840,"l":24801.5,"c":24801.5,"v":260.432}
{"ts":1660531440000,"o":24801.5,"h":24809.5,"l":24794,"c":24804.5,"v":297.776}
{"ts":1660531500000,"o":24804.5,"h":24814.5,"l":24765,"c":24771.5,"v":366.999}
{"ts":1660531560000,"o":24771.5,"h":24775,"l":24739.5,"c":24740,"v":407.876}
{"ts":1660531620000,"o":24740,"h":24765,"l":24738,"c":24749.5,"v":313.103}
{"ts":1660531680000,"o":24749.5,"h":24800,"l":24749.5,"c":24799.5,"v":242.84}
{"ts":1660531740000,"o":24799.5,"h":24835,"l":24798,"c":24835,"v":223.394}
{"ts":1660531800000,"o":24835,"h":24850,"l":24820.5,"c":24823.5,"v":250.212}
{"ts":1660531860000,"o":24823.5,"h":24840,"l":24823.5,"c":24835.5,"v":133.69}
{"ts":1660531920000,"o":24835.5,"h":24837,"l":24830,"c":24830,"v":103.62}
{"ts":1660531980000,"o":24830,"h":24865,"l":24830,"c":24865,"v":170.815}
{"ts":1660532040000,"o":24865,"h":24897.5,"l":24864.5,"c":24877,"v":413.554}
{"ts":1660532100000,"o":24877,"h":24900,"l":24876.5,"c":24899.5,"v":239.799}
{"ts":1660532160000,"o":24899.5,"h":24910,"l":24887.5,"c":24890.5,"v":280.615}
{"ts":1660532220000,"o":24890.5,"h":24904.5,"l":24885,"c":24896.5,"v":113.598}
{"ts":1660532280000,"o":24896.5,"h":24896.5,"l":24887.5,"c":24892,"v":42.655}
{"ts":1660532340000,"o":24892,"h":24903.5,"l":24892,"c":24900.5,"v":92.234}
{"ts":1660532400000,"o":24900.5,"h":24929,"l":24900,"c":24913.5,"v":360.326}
{"ts":1660532460000,"o":24913.5,"h":24945.5,"l":24906.5,"c":24936,"v":452.426}
{"ts":1660532520000,"o":24936,"h":24965,"l":24935,"c":24935,"v":397.987}
{"ts":1660532580000,"o":24935,"h":24949,"l":24932.5,"c":24948,"v":260.881}
{"ts":1660532640000,"o":24948,"h":24996.5,"l":24948,"c":24962.5,"v":912.816}
{"ts":1660532700000,"o":24962.5,"h":24980,"l":24918,"c":24918,"v":370.45}
{"ts":1660532760000,"o":24918,"h":24936,"l":24908,"c":24908,"v":402.306}
{"ts":1660532820000,"o":24908,"h":24931,"l":24908,"c":24916.5,"v":203.069}
{"ts":1660532880000,"o":24916.5,"h":24918,"l":24885,"c":24888,"v":338.698}
{"ts":1660532940000,"o":24888,"h":24918.5,"l":24881.5,"c":24917.5,"v":422.197}
{"ts":1660533000000,"o":24917.5,"h":24955,"l":24916,"c":24953,"v":227.115}
{"ts":1660533060000,"o":24953,"h":25007.5,"l":24953,"c":25007,"v":621.314}
{"ts":1660533120000,"o":25007,"h":25068,"l":25007,"c":25066,"v":1315.449}
{"ts":1660533180000,"o":25066,"h":25089.5,"l":25054.5,"c":25079,"v":613.89}
{"ts":1660533240000,"o":25079,"h":25157.5,"l":25070,"c":25125.5,"v":1833.144}
{"ts":1660533300000,"o":25125.5,"h":25149.5,"l":25086.5,"c":25136,"v":700.387}
{"ts":1660533360000,"o":25136,"h":25180,"l":25136,"c":25173,"v":762.337}
{"ts":1660533420000,"o":25173,"h":25199,"l":25151,"c":25163.5,"v":668.308}
{"ts":1660533480000,"o":25163.5,"h":25165.5,"l":25123.5,"c":25123.5,"v":481.443}
{"ts":1660533540000,"o":25123.5,"h":25124,"l":25071.5,"c":25080,"v":675.542}
{"ts":1660533600000,"o":25080,"h":25117.5,"l":25076.5,"c":25076.5,"v":329.141}
{"ts":1660533660000,"o":25076.5,"h":25077,"l":25018,"c":25018,"v":473.611}
{"ts":1660533720000,"o":25018,"h":25049,"l":25011,"c":25022.5,"v":529.874}
{"ts":1660533780000,"o":25022.5,"h":25034,"l":24886,"c":24903.5,"v":1009.771}
{"ts":1660533840000,"o":24903.5,"h":24989.5,"l":24903.5,"c":24986.5,"v":590.775}
{"ts":1660533900000,"o":24986.5,"h":25037,"l":24986.5,"c":25027.5,"v":483.582}
{"ts":1660533960000,"o":25027.5,"h":25027.5,"l":24999,"c":25013.5,"v":177.916}
{"ts":1660534020000,"o":25013.5,"h":25021.5,"l":25003.5,"c":25004,"v":190.305}
{"ts":1660534080000,"o":25004,"h":25008.5,"l":24964,"c":25005,"v":254.008}
{"ts":1660534140000,"o":25005,"h":25009.5,"l":24995.5,"c":25009.5,"v":118.978}
{"ts":1660534200000,"o":25009.5,"h":25023,"l":25004.5,"c":25023,"v":186.616}
{"ts":1660534260000,"o":25023,"h":25063.5,"l":25019,"c":25048.5,"v":338.893}
{"ts":1660534320000,"o":25048.5,"h":25063,"l":25048.5,"c":25060,"v":125.784}
{"ts":1660534380000,"o":25060,"h":25062.5,"l":25033,"c":25046.5,"v":118.38}
{"ts":1660534440000,"o":25046.5,"h":25077,"l":25044,"c":25065.5,"v":194.618}
{"ts":1660534500000,"o":25065.5,"h":25068,"l":25045,"c":25049,"v":117.562}
{"ts":1660534560000,"o":25049,"h":25049.5,"l":25019,"c":25019,"v":233.033}
{"ts":1660534620000,"o":25019,"h":25032.5,"l":25001.5,"c":25001.5,"v":182.583}
{"ts":1660534680000,"o":25001.5,"h":25002,"l":24958,"c":24964,"v":313.132}
{"ts":1660534740000,"o":24964,"h":24985.5,"l":24938,"c":24938.5,"v":236.348}
{"ts":1660534800000,"o":24938.5,"h":24941,"l":24868,"c":24903,"v":718.752}
{"ts":1660534860000,"o":24903,"h":24911.5,"l":24832,"c":24911,"v":623.724}
{"ts":1660534920000,"o":24911,"h":24911.5,"l":24850,"c":24855.5,"v":399.796}
{"ts":1660534980000,"o":24855.5,"h":24868.5,"l":24771,"c":24775.5,"v":584.889}
{"ts":1660535040000,"o":24775.5,"h":24816,"l":24774,"c":24814,"v":497.543}
{"ts":1660535100000,"o":24814,"h":24880,"l":24808.5,"c":24854,"v":419.183}
{"ts":1660535160000,"o":24854,"h":24878.5,"l":24853.5,"c":24856.5,"v":216.941}
{"ts":1660535220000,"o":24856.5,"h":24857,"l":24834,"c":24850,"v":207.269}
{"ts":1660535280000,"o":24850,"h":24860,"l":24812.5,"c":24812.5,"v":217.44}
{"ts":1660535340000,"o":24812.5,"h":24816.5,"l":24779.5,"c":24791.5,"v":254.969}
{"ts":1660535400000,"o":24791.5,"h":24840,"l":24791.5,"c":24840,"v":271.897}
{"ts":1660535460000,"o":24840,"h":24846.5,"l":24828,"c":24836.5,"v":159.494}
{"ts":1660535520000,"o":24836.5,"h":24848.5,"l":24836.5,"c":24848,"v":76.736}
{"ts":1660535580000,"o":24848,"h":24855.5,"l":24817,"c":24823.5,"v":169.892}
{"ts":1660535640000,"o":24823.5,"h":24824,"l":24803.5,"c":24803.5,"v":156.615}
{"ts":1660535700000,"o":24803.5,"h":24837,"l":24803.5,"c":24836.5,"v":158.604}
{"ts":1660535760000,"o":24836.5,"h":24841.5,"l":24836.5,"c":24836.5,"v":89.608}
{"ts":1660535820000,"o":24836.5,"h":24845,"l":24836.5,"c":24840.5,"v":63.394}
{"ts":1660535880000,"o":24840.5,"h":24863,"l":24840,"c":24853,"v":101.339}
{"ts":1660535940000,"o":24853,"h":24863,"l":24852.5,"c":24853,"v":63.655}
{"ts":1660536000000,"o":24853,"h":24862.5,"l":24836.5,"c":24838.5,"v":233.039}
{"ts":1660536060000,"o":24838.5,"h":24839,"l":24810,"c":24810.5,"v":126.01}
{"ts":1660536120000,"o":24810.5,"h":24810.5,"l":24771,"c":24782.5,"v":211.345}
{"ts":1660536180000,"o":24782.5,"h":24814.5,"l":24782.5,"c":24805.5,"v":139.202}
{"ts":1660536240000,"o":24805.5,"h":24805.5,"l":24775,"c":24782,"v":152.572}
{"ts":1660536300000,"o":24782,"h":24787,"l":24750,"c":24760,"v":359.26}
{"ts":1660536360000,"o":24760,"h":24760.5,"l":24744.5,"c":24750.5,"v":333.794}
{"ts":1660536420000,"o":24750.5,"h":24752,"l":24655,"c":24730.5,"v":1268.962}
{"ts":1660536480000,"o":24730.5,"h":24733.5,"l":24675,"c":24686.5,"v":598.423}
{"ts":1660536540000,"o":24686.5,"h":24721,"l":24676,"c":24716,"v":339.529}
{"ts":1660536600000,"o":24716,"h":24741,"l":24708,"c":24719.5,"v":322.408}
{"ts":1660536660000,"o":24719.5,"h":24720,"l":24710,"c":24717,"v":94.13}
{"ts":1660536720000,"o":24717,"h":24722,"l":24716,"c":24716,"v":164.707}
{"ts":1660536780000,"o":24716,"h":24759,"l":24716,"c":24753,"v":233.037}
{"ts":1660536840000,"o":24753,"h":24786.5,"l":24748.5,"c":24781.5,"v":324.87}
{"ts":1660536900000,"o":24781.5,"h":24814,"l":24761.5,"c":24814,"v":322.298}
{"ts":1660536960000,"o":24814,"h":24828,"l":24784.5,"c":24793,"v":446.065}
{"ts":1660537020000,"o":24793,"h":24793,"l":24759.5,"c":24759.5,"v":184.381}
{"ts":1660537080000,"o":24759.5,"h":24770,"l":24752.5,"c":24753.5,"v":169.439}
{"ts":1660537140000,"o":24753.5,"h":24782.5,"l":24753.5,"c":24780,"v":130.905}
{"ts":1660537200000,"o":24780,"h":24804,"l":24775.5,"c":24804,"v":50.827}
{"ts":1660537260000,"o":24804,"h":24804,"l":24775.5,"c":24776.5,"v":144.206}
{"ts":1660537320000,"o":24776.5,"h":24776.5,"l":24744,"c":24764,"v":92.198}
{"ts":1660537380000,"o":24764,"h":24780,"l":24764,"c":24778.5,"v":104.223}
{"ts":1660537440000,"o":24778.5,"h":24800,"l":24778.5,"c":24791.5,"v":29.378}
{"ts":1660537500000,"o":24791.5,"h":24791.5,"l":24768,"c":24774,"v":96.439}
{"ts":1660537560000,"o":24774,"h":24779.5,"l":24772.5,"c":24772.5,"v":58.97}
{"ts":1660537620000,"o":24772.5,"h":24772.5,"l":24748.5,"c":24761,"v":73.706}
{"ts":1660537680000,"o":24761,"h":24761.5,"l":24732,"c":24732,"v":222.764}
{"ts":1660537740000,"o":24732,"h":24753,"l":24732,"c":24753,"v":134.855}
{"ts":1660537800000,"o":24753,"h":24774,"l":24749.5,"c":24773.5,"v":176.618}
{"ts":1660537860000,"o":24773.5,"h":24786.5,"l":24759.5,"c":24786.5,"v":110.797}
{"ts":1660537920000,"o":24786.5,"h":24793,"l":24773,"c":24792.5,"v":72.521}
{"ts":1660537980000,"o":24792.5,"h":24818,"l":24791.5,"c":24791.5,"v":162.92}
{"ts":1660538040000,"o":24791.5,"h":24804,"l":24780,"c":24787,"v":182.072}
{"ts":1660538100000,"o":24787,"h":24808.5,"l":24786.5,"c":24805,"v":55.982}
{"ts":1660538160000,"o":24805,"h":24805,"l":24794.5,"c":24802,"v":115.261}
{"ts":1660538220000,"o":24802,"h":24808,"l":24790.5,"c":24790.5,"v":73.865}
{"ts":1660538280000,"o":24790.5,"h":24790.5,"l":24770,"c":24778.5,"v":104.525}
{"ts":1660538340000,"o":24778.5,"h":24780,"l":24768,"c":24775,"v":89.265}
{"ts":1660538400000,"o":24775,"h":24791.5,"l":24774.5,"c":24778.5,"v":79.617}
{"ts":1660538460000,"o":24778.5,"h":24795.5,"l":24777.5,"c":24795.5,"v":109.292}
{"ts":1660538520000,"o":24795.5,"h":24804.5,"l":24783.5,"c":24784,"v":59.231}
{"ts":1660538580000,"o":24784,"h":24784,"l":24783.5,"c":24784,"v":13.142}
{"ts":1660538640000,"o":24784,"h":24784,"l":24783.5,"c":24783.5,"v":29.589}
{"ts":1660538700000,"o":24783.5,"h":24791.5,"l":24776,"c":24777.5,"v":69.955}
{"ts":1660538760000,"o":24777.5,"h":24778,"l":24757,"c":24760,"v":150.183}
{"ts":1660538820000,"o":24760,"h":24776.5,"l":24755,"c":24776,"v":125.055}
{"ts":1660538880000,"o":24776,"h":24776.5,"l":24736.5,"c":24745.5,"v":147.941}
{"ts":1660538940000,"o":24745.5,"h":24749.5,"l":24731.5,"c":24749,"v":85.256}
{"ts":1660539000000,"o":24749,"h":24761,"l":24749,"c":24760.5,"v":25.751}
{"ts":1660539060000,"o":24760.5,"h":24768,"l":24754.5,"c":24764.5,"v":27.011}
{"ts":1660539120000,"o":24764.5,"h":24796,"l":24764,"c":24796,"v":101.138}
{"ts":1660539180000,"o":24796,"h":24852,"l":24796,"c":24830,"v":416.662}
{"ts":1660539240000,"o":24830,"h":24830.5,"l":24807,"c":24807,"v":124.247}
{"ts":1660539300000,"o":24807,"h":24858.5,"l":24807,"c":24850.5,"v":213.468}
{"ts":1660539360000,"o":24850.5,"h":24850.5,"l":24833,"c":24848.5,"v":142.026}
{"ts":1660539420000,"o":24848.5,"h":24848.5,"l":24832,"c":24840.5,"v":55.081}
{"ts":1660539480000,"o":24840.5,"h":24840.5,"l":24830.5,"c":24831,"v":35.06}
{"ts":1660539540000,"o":24831,"h":24839.5,"l":24816.5,"c":24839,"v":125.447}
{"ts":1660539600000,"o":24839,"h":24848.5,"l":24835,"c":24848,"v":152.894}
{"ts":1660539660000,"o":24848,"h":24848.5,"l":24833.5,"c":24847.5,"v":142.834}
{"ts":1660539720000,"o":24847.5,"h":24878,"l":24847,"c":24861,"v":321.372}
{"ts":1660539780000,"o":24861,"h":24928.5,"l":24861,"c":24925.5,"v":762.624}
{"ts":1660539840000,"o":24925.5,"h":24974,"l":24906,"c":24915.5,"v":889.449}
{"ts":1660539900000,"o":24915.5,"h":24936,"l":24901.5,"c":24908,"v":282.551}
{"ts":1660539960000,"o":24908,"h":24918.5,"l":24898,"c":24900.5,"v":142.44}
{"ts":1660540020000,"o":24900.5,"h":24900.5,"l":24870,"c":24892,"v":218.181}
{"ts":1660540080000,"o":24892,"h":24892,"l":24875,"c":24879,"v":72.464}
{"ts":1660540140000,"o":24879,"h":24885.5,"l":24868,"c":24870,"v":72.503}
{"ts":1660540200000,"o":24870,"h":24870,"l":24814,"c":24825.5,"v":304.533}
{"ts":1660540260000,"o":24825.5,"h":24825.5,"l":24788.5,"c":24793,"v":263.114}
{"ts":1660540320000,"o":24793,"h":24820,"l":24777,"c":24800,"v":257.464}
{"ts":1660540380000,"o":24800,"h":24825,"l":24800,"c":24821.5,"v":137.012}
{"ts":1660540440000,"o":24821.5,"h":24845.5,"l":24815.5,"c":24826,"v":281.049}
{"ts":1660540500000,"o":24826,"h":24831,"l":24794.5,"c":24801.5,"v":266.432}
{"ts":1660540560000,"o":24801.5,"h":24807.5,"l":24792,"c":24792,"v":66.065}
{"ts":1660540620000,"o":24792,"h":24792.5,"l":24770.5,"c":24790,"v":170.396}
{"ts":1660540680000,"o":24790,"h":24800,"l":24788,"c":24799.5,"v":65.717}
{"ts":1660540740000,"o":24799.5,"h":24799.5,"l":24784.5,"c":24788.5,"v":56.89}
{"ts":1660540800000,"o":24788.5,"h":24800,"l":24787,"c":24791.5,"v":57.422}
{"ts":1660540860000,"o":24791.5,"h":24811.5,"l":24791,"c":24811,"v":82.669}
{"ts":1660540920000,"o":24811,"h":24859.5,"l":24811,"c":24844,"v":201.22}
{"ts":1660540980000,"o":24844,"h":24867,"l":24837,"c":24837,"v":126.904}
{"ts":1660541040000,"o":24837,"h":24853.5,"l":24806,"c":24806.5,"v":66.908}
{"ts":1660541100000,"o":24806.5,"h":24812,"l":24780,"c":24799.5,"v":192.505}
{"ts":1660541160000,"o":24799.5,"h":24820,"l":24799.5,"c":24819.5,"v":51.652}
{"ts":1660541220000,"o":24819.5,"h":24827.5,"l":24817.5,"c":24820,"v":51.15}
{"ts":1660541280000,"o":24820,"h":24825,"l":24810.5,"c":24810.5,"v":31.021}
{"ts":1660541340000,"o":24810.5,"h":24820,"l":24810.5,"c":24820,"v":33.577}
{"ts":1660541400000,"o":24820,"h":24820,"l":24813,"c":24813,"v":50.983}
{"ts":1660541460000,"o":24813,"h":24813.5,"l":24805,"c":24810,"v":50.116}
{"ts":1660541520000,"o":24810,"h":24810,"l":24787,"c":24787,"v":217.295}
{"ts":1660541580000,"o":24787,"h":24795.5,"l":24781,"c":24782,"v":68.491}
{"ts":1660541640000,"o":24782,"h":24787,"l":24755.5,"c":24763,"v":286.572}
{"ts":1660541700000,"o":24763,"h":24766.5,"l":24744,"c":24753,"v":266.845}
{"ts":1660541760000,"o":24753,"h":24765.5,"l":24740,"c":24759,"v":170.714}
{"ts":1660541820000,"o":24759,"h":24783.5,"l":24759,"c":24775,"v":68.028}
{"ts":1660541880000,"o":24775,"h":24782.5,"l":24770,"c":24782,"v":105.665}
{"ts":1660541940000,"o":24782,"h":24782.5,"l":24737,"c":24737,"v":171.663}
{"ts":1660542000000,"o":24737,"h":24756,"l":24735,"c":24748,"v":209.329}
{"ts":1660542060000,"o":24748,"h":24755.5,"l":24744.5,"c":24744.5,"v":80.292}
{"ts":1660542120000,"o":24744.5,"h":24753,"l":24742,"c":24747.5,"v":67.73}
{"ts":1660542180000,"o":24747.5,"h":24753,"l":24740.5,"c":24748,"v":44.323}
{"ts":1660542240000,"o":24748,"h":24767.5,"l":24748,"c":24765,"v":48.015}
{"ts":1660542300000,"o":24765,"h":24792,"l":24745,"c":24762,"v":271.753}
{"ts":1660542360000,"o":24762,"h":24763,"l":24745,"c":24763,"v":228.008}
{"ts":1660542420000,"o":24763,"h":24763,"l":24753,"c":24753.5,"v":47.052}
{"ts":1660542480000,"o":24753.5,"h":24753.5,"l":24740,"c":24752.5,"v":159.751}
{"ts":1660542540000,"o":24752.5,"h":24773.5,"l":24750,"c":24770,"v":49.277}
{"ts":1660542600000,"o":24770,"h":24785.5,"l":24769.5,"c":24773.5,"v":66.915}
{"ts":1660542660000,"o":24773.5,"h":24800,"l":24773.5,"c":24786,"v":268.468}
{"ts":1660542720000,"o":24786,"h":24793,"l":24780,"c":24780,"v":78.957}
{"ts":1660542780000,"o":24780,"h":24789.5,"l":24780,"c":24788.5,"v":17.316}
{"ts":1660542840000,"o":24788.5,"h":24789,"l":24785,"c":24785,"v":21.831}
{"ts":1660542900000,"o":24785,"h":24785.5,"l":24780.5,"c":24780.5,"v":40.759}
{"ts":1660542960000,"o":24780.5,"h":24791.5,"l":24780.5,"c":24791.5,"v":29.191}
{"ts":1660543020000,"o":24791.5,"h":24791.5,"l":24790,"c":24790,"v":39.404}
{"ts":1660543080000,"o":24790,"h":24799.5,"l":24790,"c":24799,"v":44.197}
{"ts":1660543140000,"o":24799,"h":24810,"l":24799,"c":24802.5,"v":56.86}
{"ts":1660543200000,"o":24802.5,"h":24803,"l":24786.5,"c":24793.5,"v":100.489}
{"ts":1660543260000,"o":24793.5,"h":24794,"l":24781,"c":24786,"v":85.904}
{"ts":1660543320000,"o":24786,"h":24786.5,"l":24772,"c":24774,"v":74.406}
{"ts":1660543380000,"o":24774,"h":24774.5,"l":24750,"c":24750.5,"v":137.51}
{"ts":1660543440000,"o":24750.5,"h":24750.5,"l":24711.5,"c":24714,"v":460.031}
{"ts":1660543500000,"o":24714,"h":24730.5,"l":24712.5,"c":24727,"v":108.517}
{"ts":1660543560000,"o":24727,"h":24727.5,"l":24680,"c":24696,"v":438.576}
{"ts":1660543620000,"o":24696,"h":24698.5,"l":24607.5,"c":24636.5,"v":1402.523}
{"ts":1660543680000,"o":24636.5,"h":24636.5,"l":24570,"c":24599.5,"v":1022.55}
{"ts":1660543740000,"o":24599.5,"h":24620,"l":24590,"c":24612.5,"v":393.487}
{"ts":1660543800000,"o":24612.5,"h":24616,"l":24590,"c":24608.5,"v":156.696}
{"ts":1660543860000,"o":24608.5,"h":24631,"l":24608.5,"c":24618,"v":186.324}
{"ts":1660543920000,"o":24618,"h":24618.5,"l":24569.5,"c":24601.5,"v":237.418}
{"ts":1660543980000,"o":24601.5,"h":24619,"l":24570,"c":24577.5,"v":247.851}
{"ts":1660544040000,"o":24577.5,"h":24577.5,"l":24536,"c":24558.5,"v":842.636}
{"ts":1660544100000,"o":24558.5,"h":24590,"l":24551,"c":24577.5,"v":259.567}
{"ts":1660544160000,"o":24577.5,"h":24596,"l":24577,"c":24594.5,"v":93.785}
{"ts":1660544220000,"o":24594.5,"h":24594.5,"l":24560,"c":24560,"v":220.271}
{"ts":1660544280000,"o":24560,"h":24577,"l":24536.5,"c":24572.5,"v":246.085}
{"ts":1660544340000,"o":24572.5,"h":24573.5,"l":24547,"c":24566,"v":155.25}
{"ts":1660544400000,"o":24566,"h":24566,"l":24534.5,"c":24546.5,"v":120.343}
{"ts":1660544460000,"o":24546.5,"h":24560,"l":24540.5,"c":24560,"v":70.278}
{"ts":1660544520000,"o":24560,"h":24560,"l":24530.5,"c":24531,"v":128.818}
{"ts":1660544580000,"o":24531,"h":24539.5,"l":24505,"c":24505,"v":405.322}
{"ts":1660544640000,"o":24505,"h":24520,"l":24463,"c":24473.5,"v":1028.649}
{"ts":1660544700000,"o":24473.5,"h":24473.5,"l":24386,"c":24393.5,"v":1451.885}
{"ts":1660544760000,"o":24393.5,"h":24448.5,"l":24373,"c":24416,"v":915.272}
{"ts":1660544820000,"o":24416,"h":24441,"l":24410,"c":24438,"v":205.578}
{"ts":1660544880000,"o":24438,"h":24438,"l":24400.5,"c":24430,"v":197.899}
{"ts":1660544940000,"o":24430,"h":24434.5,"l":24407.5,"c":24409.5,"v":229.563}
{"ts":1660545000000,"o":24409.5,"h":24410,"l":24382,"c":24400.5,"v":414.929}
{"ts":1660545060000,"o":24400.5,"h":24400.5,"l":24391.5,"c":24399.5,"v":125.29}
{"ts":1660545120000,"o":24399.5,"h":24399.5,"l":24380,"c":24390,"v":296.306}
{"ts":1660545180000,"o":24390,"h":24391,"l":24380.5,"c":24386,"v":105.97}
{"ts":1660545240000,"o":24386,"h":24386,"l":24345,"c":24356.5,"v":564.01}
{"ts":1660545300000,"o":24356.5,"h":24382.5,"l":24356.5,"c":24372,"v":255.115}
{"ts":1660545360000,"o":24372,"h":24377.5,"l":24341,"c":24341.5,"v":273.67}
{"ts":1660545420000,"o":24341.5,"h":24351,"l":24300,"c":24327,"v":765.698}
{"ts":1660545480000,"o":24327,"h":24327,"l":24250,"c":24309,"v":1164.441}
{"ts":1660545540000,"o":24309,"h":24360,"l":24301,"c":24352,"v":697.509}
{"ts":1660545600000,"o":24352,"h":24388,"l":24346,"c":24385,"v":372.758}
{"ts":1660545660000,"o":24385,"h":24385.5,"l":24350,"c":24356.5,"v":172.863}
{"ts":1660545720000,"o":24356.5,"h":24356.5,"l":24343,"c":24355,"v":253.194}
{"ts":1660545780000,"o":24355,"h":24377,"l":24340,"c":24371,"v":231.279}
{"ts":1660545840000,"o":24371,"h":24371.5,"l":24359,"c":24369,"v":71.441}
{"ts":1660545900000,"o":24369,"h":24369.5,"l":24360,"c":24360.5,"v":170.866}
{"ts":1660545960000,"o":24360.5,"h":24360.5,"l":24307,"c":24313.5,"v":240.636}
{"ts":1660546020000,"o":24313.5,"h":24313.5,"l":24285.5,"c":24285.5,"v":176.517}
{"ts":1660546080000,"o":24285.5,"h":24291,"l":24270,"c":24291,"v":580.82}
{"ts":1660546140000,"o":24291,"h":24300,"l":24287.5,"c":24288.5,"v":225.581}
{"ts":1660546200000,"o":24288.5,"h":24288.5,"l":24277.5,"c":24288,"v":174.46}
{"ts":1660546260000,"o":24288,"h":24288,"l":24210,"c":24220.5,"v":820.151}
{"ts":1660546320000,"o":24220.5,"h":24220.5,"l":24171.5,"c":24197.5,"v":1089.334}
{"ts":1660546380000,"o":24197.5,"h":24208,"l":24150,"c":24162.5,"v":627.524}
{"ts":1660546440000,"o":24162.5,"h":24204.5,"l":24155,"c":24200,"v":485.257}
{"ts":1660546500000,"o":24200,"h":24213,"l":24192,"c":24206.5,"v":304.03}
{"ts":1660546560000,"o":24206.5,"h":24207.5,"l":24123,"c":24153,"v":531.921}
{"ts":1660546620000,"o":24153,"h":24196,"l":24145,"c":24180,"v":322.007}
{"ts":1660546680000,"o":24180,"h":24188,"l":24060,"c":24086.5,"v":1216.24}
{"ts":1660546740000,"o":24086.5,"h":24133,"l":24065,"c":24121,"v":743.776}
{"ts":1660546800000,"o":24121,"h":24121.5,"l":24084.5,"c":24103,"v":300.599}
{"ts":1660546860000,"o":24103,"h":24107,"l":24060.5,"c":24084.5,"v":370.223}
{"ts":1660546920000,"o":24084.5,"h":24121,"l":24072.5,"c":24121,"v":596.773}
{"ts":1660546980000,"o":24121,"h":24191,"l":24120.5,"c":24190,"v":784.761}
{"ts":1660547040000,"o":24190,"h":24190,"l":24165.5,"c":24179.5,"v":402.604}
{"ts":1660547100000,"o":24179.5,"h":24180,"l":24154,"c":24162.5,"v":183.843}
{"ts":1660547160000,"o":24162.5,"h":24192,"l":24162,"c":24192,"v":226.517}
{"ts":1660547220000,"o":24192,"h":24192,"l":24130.5,"c":24130.5,"v":184.807}
{"ts":1660547280000,"o":24130.5,"h":24131,"l":24091.5,"c":24092,"v":256.241}
{"ts":1660547340000,"o":24092,"h":24102.5,"l":24072,"c":24080.5,"v":422.063}
{"ts":1660547400000,"o":24080.5,"h":24080.5,"l":24050,"c":24055.5,"v":398.359}
{"ts":1660547460000,"o":24055.5,"h":24099,"l":24055.5,"c":24097,"v":255.06}
{"ts":1660547520000,"o":24097,"h":24097,"l":24033,"c":24051,"v":316.15}
{"ts":1660547580000,"o":24051,"h":24066.5,"l":24020,"c":24043.5,"v":484.748}
{"ts":1660547640000,"o":24043.5,"h":24064.5,"l":24043.5,"c":24050.5,"v":252.621}
{"ts":1660547700000,"o":24050.5,"h":24050.5,"l":24005,"c":24039.5,"v":361.651}
{"ts":1660547760000,"o":24039.5,"h":24071.5,"l":24031,"c":24060.5,"v":280.223}
{"ts":1660547820000,"o":24060.5,"h":24091.5,"l":24060,"c":24084.5,"v":188.152}
{"ts":1660547880000,"o":24084.5,"h":24106.5,"l":24084.5,"c":24093,"v":241.907}
{"ts":1660547940000,"o":24093,"h":24105,"l":24078,"c":24091.5,"v":184.996}
{"ts":1660548000000,"o":24091.5,"h":24091.5,"l":24064.5,"c":24073.5,"v":103.137}
{"ts":1660548060000,"o":24073.5,"h":24091,"l":24062,"c":24062,"v":114.57}
{"ts":1660548120000,"o":24062,"h":24062.5,"l":24032,"c":24035.5,"v":190.978}
{"ts":1660548180000,"o":24035.5,"h":24040,"l":24010,"c":24017.5,"v":214.42}
{"ts":1660548240000,"o":24017.5,"h":24028,"l":23988,"c":24016,"v":565.052}
{"ts":1660548300000,"o":24016,"h":24044,"l":24013.5,"c":24033,"v":195.059}
{"ts":1660548360000,"o":24033,"h":24039.5,"l":24021,"c":24039.5,"v":120.775}
{"ts":1660548420000,"o":24039.5,"h":24039.5,"l":23968.5,"c":24010.5,"v":568.789}
{"ts":1660548480000,"o":24010.5,"h":24038,"l":24007,"c":24034,"v":194.131}
{"ts":1660548540000,"o":24034,"h":24062,"l":24033.5,"c":24059,"v":163.513}
{"ts":1660548600000,"o":24059,"h":24061,"l":24043.5,"c":24051.5,"v":121.038}
{"ts":1660548660000,"o":24051.5,"h":24072,"l":24050,"c":24072,"v":95.893}
{"ts":1660548720000,"o":24072,"h":24073,"l":24051,"c":24073,"v":102.869}
{"ts":1660548780000,"o":24073,"h":24097.5,"l":24070,"c":24088,"v":254.023}
{"ts":1660548840000,"o":24088,"h":24106.5,"l":24080,"c":24101.5,"v":264.643}
{"ts":1660548900000,"o":24101.5,"h":24101.5,"l":24070,"c":24070,"v":211.345}
{"ts":1660548960000,"o":24070,"h":24083,"l":24063,"c":24063.5,"v":118.543}
{"ts":1660549020000,"o":24063.5,"h":24063.5,"l":24011,"c":24014.5,"v":177.719}
{"ts":1660549080000,"o":24014.5,"h":24027,"l":23980.5,"c":23991,"v":382.349}
{"ts":1660549140000,"o":23991,"h":23993.5,"l":23934,"c":23938.5,"v":906.34}
{"ts":1660549200000,"o":23938.5,"h":23963.5,"l":23938.5,"c":23947.5,"v":243.559}
{"ts":1660549260000,"o":23947.5,"h":24024,"l":23947,"c":24011.5,"v":364.462}
{"ts":1660549320000,"o":24011.5,"h":24041.5,"l":23991,"c":24041,"v":173.734}
{"ts":1660549380000,"o":24041,"h":24052.5,"l":24025,"c":24031,"v":181.251}
{"ts":1660549440000,"o":24031,"h":24031.5,"l":23989,"c":24015.5,"v":125.48}
{"ts":1660549500000,"o":24015.5,"h":24038,"l":24004.5,"c":24038,"v":94.541}
{"ts":1660549560000,"o":24038,"h":24041.5,"l":24020,"c":24029.5,"v":123.471}
{"ts":1660549620000,"o":24029.5,"h":24042,"l":24024,"c":24031.5,"v":72.447}
{"ts":1660549680000,"o":24031.5,"h":24045,"l":24024,"c":24037,"v":68.185}
{"ts":1660549740000,"o":24037,"h":24037.5,"l":24025.5,"c":24028.5,"v":146.884}
{"ts":1660549800000,"o":24028.5,"h":24029,"l":24003.5,"c":24004,"v":70.652}
{"ts":1660549860000,"o":24004,"h":24039.5,"l":23992,"c":24035,"v":106.863}
{"ts":1660549920000,"o":24035,"h":24050,"l":24030,"c":24030,"v":131.996}
{"ts":1660549980000,"o":24030,"h":24030.5,"l":24017,"c":24027.5,"v":71.293}
{"ts":1660550040000,"o":24027.5,"h":24037.5,"l":24026,"c":24037.5,"v":38.371}
{"ts":1660550100000,"o":24037.5,"h":24037.5,"l":24006.5,"c":24007,"v":59.095}
{"ts":1660550160000,"o":24007,"h":24020.5,"l":24006.5,"c":24016,"v":92.636}
{"ts":1660550220000,"o":24016,"h":24016,"l":23977.5,"c":24000,"v":185.681}
{"ts":1660550280000,"o":24000,"h":24018,"l":23996.5,"c":24014.5,"v":64.903}
{"ts":1660550340000,"o":24014.5,"h":24020,"l":24012,"c":24018,"v":29.244}
{"ts":1660550400000,"o":24018,"h":24034,"l":24007,"c":24025.5,"v":179.213}
{"ts":1660550460000,"o":24025.5,"h":24037,"l":24015,"c":24036.5,"v":226.022}
{"ts":1660550520000,"o":24036.5,"h":24037,"l":23984,"c":23999.5,"v":196.451}
{"ts":1660550580000,"o":23999.5,"h":24013,"l":23988,"c":24004.5,"v":69.878}
{"ts":1660550640000,"o":24004.5,"h":24009.5,"l":23997,"c":24006,"v":103.757}
{"ts":1660550700000,"o":24006,"h":24015,"l":24000.5,"c":24000.5,"v":110.787}
{"ts":1660550760000,"o":24000.5,"h":24029.5,"l":24000.5,"c":24029,"v":69.176}
{"ts":1660550820000,"o":24029,"h":24042,"l":24029,"c":24037.5,"v":85.887}
{"ts":1660550880000,"o":24037.5,"h":24040,"l":24000,"c":24000.5,"v":124.891}
{"ts":1660550940000,"o":24000.5,"h":24006,"l":23988.5,"c":23995.5,"v":107.967}
{"ts":1660551000000,"o":23995.5,"h":23995.5,"l":23961,"c":23972.5,"v":129.143}
{"ts":1660551060000,"o":23972.5,"h":23990,"l":23967.5,"c":23967.5,"v":104.986}
{"ts":1660551120000,"o":23967.5,"h":23979.5,"l":23965.5,"c":23972.5,"v":70.414}
{"ts":1660551180000,"o":23972.5,"h":23972.5,"l":23942.5,"c":23950.5,"v":201.103}
{"ts":1660551240000,"o":23950.5,"h":23955,"l":23920,"c":23952.5,"v":356.208}
{"ts":1660551300000,"o":23952.5,"h":23962,"l":23950,"c":23950,"v":147.05}
{"ts":1660551360000,"o":23950,"h":23954.5,"l":23880,"c":23891,"v":1409.391}
{"ts":1660551420000,"o":23891,"h":23920,"l":23862,"c":23918,"v":507.711}
{"ts":1660551480000,"o":23918,"h":23990,"l":23917.5,"c":23981,"v":347.619}
{"ts":1660551540000,"o":23981,"h":24015.5,"l":23975,"c":23985.5,"v":318.336}
{"ts":1660551600000,"o":23985.5,"h":24015,"l":23980,"c":24015,"v":177.094}
{"ts":1660551660000,"o":24015,"h":24032.5,"l":24013,"c":24016.5,"v":172.847}
{"ts":1660551720000,"o":24016.5,"h":24023,"l":24010.5,"c":24015.5,"v":77.277}
{"ts":1660551780000,"o":24015.5,"h":24035,"l":24015.5,"c":24034.5,"v":74.566}
{"ts":1660551840000,"o":24034.5,"h":24035,"l":24000,"c":24000.5,"v":122.397}
{"ts":1660551900000,"o":24000.5,"h":24030,"l":24000,"c":24025.5,"v":109.479}
{"ts":1660551960000,"o":24025.5,"h":24025.5,"l":24013,"c":24021.5,"v":100.288}
{"ts":1660552020000,"o":24021.5,"h":24025.5,"l":24018.5,"c":24025.5,"v":58.042}
{"ts":1660552080000,"o":24025.5,"h":24030,"l":23975,"c":23985.5,"v":167.042}
{"ts":1660552140000,"o":23985.5,"h":24012.5,"l":23985,"c":24009.5,"v":144.684}
{"ts":1660552200000,"o":24009.5,"h":24010,"l":23994.5,"c":24004,"v":156.587}
{"ts":1660552260000,"o":24004,"h":24020,"l":24003.5,"c":24013.5,"v":138.898}
{"ts":1660552320000,"o":24013.5,"h":24016.5,"l":24002,"c":24013,"v":68.071}
{"ts":1660552380000,"o":24013,"h":24020.5,"l":24012.5,"c":24020.5,"v":79.207}
{"ts":1660552440000,"o":24020.5,"h":24025,"l":24007.5,"c":24016,"v":57.811}
{"ts":1660552500000,"o":24016,"h":24037.5,"l":24015.5,"c":24037,"v":80.916}
{"ts":1660552560000,"o":24037,"h":24037,"l":24023,"c":24034.5,"v":130.709}
{"ts":1660552620000,"o":24034.5,"h":24045,"l":24034,"c":24041,"v":96.235}
{"ts":1660552680000,"o":24041,"h":24041,"l":24020,"c":24021.5,"v":79.819}
{"ts":1660552740000,"o":24021.5,"h":24028.5,"l":24007.5,"c":24028.5,"v":118.103}
{"ts":1660552800000,"o":24028.5,"h":24043.5,"l":24019.5,"c":24037,"v":142.126}
{"ts":1660552860000,"o":24037,"h":24037.5,"l":24021,"c":24037.5,"v":89.932}
{"ts":1660552920000,"o":24037.5,"h":24063,"l":24037,"c":24051,"v":337.364}
{"ts":1660552980000,"o":24051,"h":24052.5,"l":24020,"c":24020.5,"v":128.905}
{"ts":1660553040000,"o":24020.5,"h":24022.5,"l":24020,"c":24020,"v":73.788}
{"ts":1660553100000,"o":24020,"h":24020.5,"l":24011.5,"c":24011.5,"v":55.469}
{"ts":1660553160000,"o":24011.5,"h":24015.5,"l":24010,"c":24015,"v":91.57}
{"ts":1660553220000,"o":24015,"h":24024,"l":24014,"c":24014,"v":41.426}
{"ts":1660553280000,"o":24014,"h":24019,"l":23980,"c":23987,"v":267.757}
{"ts":1660553340000,"o":23987,"h":24004.5,"l":23986.5,"c":24004.5,"v":79.356}
{"ts":1660553400000,"o":24004.5,"h":24017,"l":23999,"c":24017,"v":81.925}
{"ts":1660553460000,"o":24017,"h":24017,"l":24000,"c":24011,"v":33.057}
{"ts":1660553520000,"o":24011,"h":24023,"l":24010.5,"c":24023,"v":30.495}
{"ts":1660553580000,"o":24023,"h":24023,"l":24012.5,"c":24020,"v":41.696}
{"ts":1660553640000,"o":24020,"h":24029,"l":24019.5,"c":24028.5,"v":66.255}
{"ts":1660553700000,"o":24028.5,"h":24032.5,"l":24016,"c":24029,"v":83.197}
{"ts":1660553760000,"o":24029,"h":24030,"l":24019.5,"c":24030,"v":95.666}
{"ts":1660553820000,"o":24030,"h":24030,"l":24022,"c":24029,"v":53.096}
{"ts":1660553880000,"o":24029,"h":24029,"l":24012,"c":24012.5,"v":26.619}
{"ts":1660553940000,"o":24012.5,"h":24030,"l":24012,"c":24030,"v":20.866}
{"ts":1660554000000,"o":24030,"h":24039.5,"l":24024,"c":24039.5,"v":72.33}
{"ts":1660554060000,"o":24039.5,"h":24053,"l":24039,"c":24050,"v":141.127}
{"ts":1660554120000,"o":24050,"h":24052,"l":24035.5,"c":24036,"v":94.616}
{"ts":1660554180000,"o":24036,"h":24036,"l":24016,"c":24027,"v":54.776}
{"ts":1660554240000,"o":24027,"h":24037.5,"l":24026.5,"c":24037.5,"v":38.125}
{"ts":1660554300000,"o":24037.5,"h":24047.5,"l":24037,"c":24043.5,"v":105.47}
{"ts":1660554360000,"o":24043.5,"h":24060,"l":24043.5,"c":24057,"v":152.512}
{"ts":1660554420000,"o":24057,"h":24062,"l":24048,"c":24048,"v":76.595}
{"ts":1660554480000,"o":24048,"h":24048.5,"l":24015,"c":24015,"v":116.344}
{"ts":1660554540000,"o":24015,"h":24023,"l":24011,"c":24023,"v":90.417}
{"ts":1660554600000,"o":24023,"h":24043.5,"l":24022.5,"c":24043,"v":53.861}
{"ts":1660554660000,"o":24043,"h":24051.5,"l":24039.5,"c":24051.5,"v":35.367}
{"ts":1660554720000,"o":24051.5,"h":24058,"l":24051.5,"c":24058,"v":55.755}
{"ts":1660554780000,"o":24058,"h":24058,"l":24028.5,"c":24028.5,"v":38.898}
{"ts":1660554840000,"o":24028.5,"h":24031,"l":24020.5,"c":24031,"v":45.137}
{"ts":1660554900000,"o":24031,"h":24038.5,"l":24013,"c":24013.5,"v":59.108}
{"ts":1660554960000,"o":24013.5,"h":24024.5,"l":24005,"c":24005.5,"v":153.393}
{"ts":1660555020000,"o":24005.5,"h":24021.5,"l":24004,"c":24013,"v":37.146}
{"ts":1660555080000,"o":24013,"h":24013,"l":23988.5,"c":23997.5,"v":103.352}
{"ts":1660555140000,"o":23997.5,"h":24017,"l":23997,"c":24017,"v":72.987}
{"ts":1660555200000,"o":24017,"h":24020.5,"l":24009.5,"c":24013,"v":42.262}
{"ts":1660555260000,"o":24013,"h":24019.5,"l":24006,"c":24006.5,"v":29.586}
{"ts":1660555320000,"o":24006.5,"h":24016,"l":23998,"c":24016,"v":17.884}
{"ts":1660555380000,"o":24016,"h":24018,"l":24012,"c":24018,"v":13.042}
{"ts":1660555440000,"o":24018,"h":24018.5,"l":24005.5,"c":24016.5,"v":19.97}
{"ts":1660555500000,"o":24016.5,"h":24016.5,"l":24016,"c":24016.5,"v":59.806}
{"ts":1660555560000,"o":24016.5,"h":24016.5,"l":24006.5,"c":24007,"v":24.413}
{"ts":1660555620000,"o":24007,"h":24008.5,"l":24004,"c":24008.5,"v":19.858}
{"ts":1660555680000,"o":24008.5,"h":24008.5,"l":24000,"c":24000.5,"v":26.706}
{"ts":1660555740000,"o":24000.5,"h":24000.5,"l":23974,"c":23993.5,"v":138.21}
{"ts":1660555800000,"o":23993.5,"h":24011,"l":23993.5,"c":24006.5,"v":53.352}
{"ts":1660555860000,"o":24006.5,"h":24012.5,"l":24006.5,"c":24009.5,"v":31.393}
{"ts":1660555920000,"o":24009.5,"h":24027,"l":24009,"c":24019,"v":51.352}
{"ts":1660555980000,"o":24019,"h":24019,"l":24007,"c":24007.5,"v":31.382}
{"ts":1660556040000,"o":24007.5,"h":24012,"l":23991.5,"c":23992,"v":70.46}
{"ts":1660556100000,"o":23992,"h":24007,"l":23985,"c":24006,"v":64.821}
{"ts":1660556160000,"o":24006,"h":24022,"l":24005.5,"c":24021.5,"v":50.578}
{"ts":1660556220000,"o":24021.5,"h":24027,"l":24017,"c":24017.5,"v":51.149}
{"ts":1660556280000,"o":24017.5,"h":24017.5,"l":24011.5,"c":24012,"v":22.312}
{"ts":1660556340000,"o":24012,"h":24012.5,"l":24000,"c":24000,"v":33.278}
{"ts":1660556400000,"o":24000,"h":24018,"l":24000,"c":24018,"v":29.176}
{"ts":1660556460000,"o":24018,"h":24027,"l":24017.5,"c":24027,"v":42.644}
{"ts":1660556520000,"o":24027,"h":24033,"l":24022,"c":24026,"v":45.684}
{"ts":1660556580000,"o":24026,"h":24037,"l":24026,"c":24037,"v":48.888}
{"ts":1660556640000,"o":24037,"h":24060,"l":24036.5,"c":24055,"v":156.062}
{"ts":1660556700000,"o":24055,"h":24057.5,"l":24046.5,"c":24049.5,"v":176.129}
{"ts":1660556760000,"o":24049.5,"h":24074.5,"l":24044.5,"c":24068.5,"v":144.123}
{"ts":1660556820000,"o":24068.5,"h":24091,"l":24068,"c":24075,"v":316.24}
{"ts":1660556880000,"o":24075,"h":24149,"l":24071.5,"c":24139,"v":930.924}
{"ts":1660556940000,"o":24139,"h":24162,"l":24104,"c":24117,"v":471.819}
{"ts":1660557000000,"o":24117,"h":24145,"l":24117,"c":24144.5,"v":379.162}
{"ts":1660557060000,"o":24144.5,"h":24158.5,"l":24144.5,"c":24154,"v":160.743}
{"ts":1660557120000,"o":24154,"h":24175,"l":24146,"c":24173.5,"v":332.587}
{"ts":1660557180000,"o":24173.5,"h":24188.5,"l":24160,"c":24160.5,"v":418.355}
{"ts":1660557240000,"o":24160.5,"h":24160.5,"l":24142.5,"c":24143,"v":134.581}
{"ts":1660557300000,"o":24143,"h":24145,"l":24105,"c":24105,"v":212.193}
{"ts":1660557360000,"o":24105,"h":24117.5,"l":24105,"c":24109.5,"v":207.334}
{"ts":1660557420000,"o":24109.5,"h":24146.5,"l":24109.5,"c":24141,"v":92.606}
{"ts":1660557480000,"o":24141,"h":24166,"l":24134,"c":24165.5,"v":85.604}
{"ts":1660557540000,"o":24165.5,"h":24180,"l":24152,"c":24158.5,"v":194.863}
{"ts":1660557600000,"o":24158.5,"h":24170,"l":24147.5,"c":24148,"v":111.882}
{"ts":1660557660000,"o":24148,"h":24152.5,"l":24139.5,"c":24149.5,"v":95.41}
{"ts":1660557720000,"o":24149.5,"h":24151.5,"l":24140,"c":24140,"v":85.128}
{"ts":1660557780000,"o":24140,"h":24169,"l":24140,"c":24161.5,"v":41.173}
{"ts":1660557840000,"o":24161.5,"h":24169,"l":24150,"c":24150,"v":56.338}
{"ts":1660557900000,"o":24150,"h":24158.5,"l":24150,"c":24157,"v":79.899}
{"ts":1660557960000,"o":24157,"h":24157.5,"l":24155,"c":24155.5,"v":29.947}
{"ts":1660558020000,"o":24155.5,"h":24155.5,"l":24140,"c":24140,"v":110.009}
{"ts":1660558080000,"o":24140,"h":24149.5,"l":24137,"c":24137,"v":49.253}
{"ts":1660558140000,"o":24137,"h":24140,"l":24125,"c":24125.5,"v":121.755}
{"ts":1660558200000,"o":24125.5,"h":24140,"l":24113.5,"c":24140,"v":165.511}
{"ts":1660558260000,"o":24140,"h":24143.5,"l":24123,"c":24127,"v":75.887}
{"ts":1660558320000,"o":24127,"h":24136,"l":24127,"c":24135.5,"v":38.5}
{"ts":1660558380000,"o":24135.5,"h":24150,"l":24135.5,"c":24150,"v":36.123}
{"ts":1660558440000,"o":24150,"h":24160,"l":24149.5,"c":24160,"v":35.533}
{"ts":1660558500000,"o":24160,"h":24164.5,"l":24145,"c":24153,"v":92.798}
{"ts":1660558560000,"o":24153,"h":24159,"l":24153,"c":24154,"v":85.972}
{"ts":1660558620000,"o":24154,"h":24159,"l":24154,"c":24158.5,"v":110.527}
{"ts":1660558680000,"o":24158.5,"h":24176.5,"l":24158.5,"c":24176.5,"v":258.598}
{"ts":1660558740000,"o":24176.5,"h":24189.5,"l":24176,"c":24178.5,"v":127.578}
{"ts":1660558800000,"o":24178.5,"h":24178.5,"l":24153,"c":24153.5,"v":55.922}
{"ts":1660558860000,"o":24153.5,"h":24168.5,"l":24153.5,"c":24165,"v":123.805}
{"ts":1660558920000,"o":24165,"h":24165.5,"l":24150,"c":24150,"v":35.912}
{"ts":1660558980000,"o":24150,"h":24165.5,"l":24144,"c":24165,"v":87.928}
{"ts":1660559040000,"o":24165,"h":24166,"l":24155,"c":24162,"v":63.534}
{"ts":1660559100000,"o":24162,"h":24170,"l":24159.5,"c":24169.5,"v":102.785}
{"ts":1660559160000,"o":24169.5,"h":24184,"l":24169.5,"c":24184,"v":76.202}
{"ts":1660559220000,"o":24184,"h":24191.5,"l":24183.5,"c":24188,"v":82.469}
{"ts":1660559280000,"o":24188,"h":24188.5,"l":24177,"c":24179,"v":74.735}
{"ts":1660559340000,"o":24179,"h":24179,"l":24176.5,"c":24176.5,"v":26.849}
{"ts":1660559400000,"o":24176.5,"h":24182.5,"l":24172.5,"c":24182,"v":178.157}
{"ts":1660559460000,"o":24182,"h":24190,"l":24175,"c":24175,"v":88.243}
{"ts":1660559520000,"o":24175,"h":24175.5,"l":24150.5,"c":24150.5,"v":144.536}
{"ts":1660559580000,"o":24150.5,"h":24155,"l":24135.5,"c":24136,"v":173.568}
{"ts":1660559640000,"o":24136,"h":24155,"l":24135,"c":24154.5,"v":43.58}
{"ts":1660559700000,"o":24154.5,"h":24155,"l":24140,"c":24143,"v":59.345}
{"ts":1660559760000,"o":24143,"h":24150,"l":24140.5,"c":24141,"v":31.882}
{"ts":1660559820000,"o":24141,"h":24150,"l":24140.5,"c":24150,"v":28.893}
{"ts":1660559880000,"o":24150,"h":24151,"l":24149.5,"c":24151,"v":18.714}
{"ts":1660559940000,"o":24151,"h":24164,"l":24150.5,"c":24164,"v":80.027}
{"ts":1660560000000,"o":24164,"h":24175.5,"l":24163.5,"c":24165,"v":60.506}
{"ts":1660560060000,"o":24165,"h":24165.5,"l":24150.5,"c":24151.5,"v":24.402}
{"ts":1660560120000,"o":24151.5,"h":24158,"l":24150,"c":24150,"v":48.762}
{"ts":1660560180000,"o":24150,"h":24150.5,"l":24137.5,"c":24143.5,"v":90.223}
{"ts":1660560240000,"o":24143.5,"h":24152,"l":24143,"c":24143.5,"v":15.739}
{"ts":1660560300000,"o":24143.5,"h":24143.5,"l":24130.5,"c":24141.5,"v":107.13}
{"ts":1660560360000,"o":24141.5,"h":24159.5,"l":24141.5,"c":24159.5,"v":41.048}
{"ts":1660560420000,"o":24159.5,"h":24190,"l":24159.5,"c":24190,"v":176.315}
{"ts":1660560480000,"o":24190,"h":24218,"l":24189.5,"c":24201,"v":382.735}
{"ts":1660560540000,"o":24201,"h":24201,"l":24180.5,"c":24198.5,"v":105.87}
{"ts":1660560600000,"o":24198.5,"h":24219.5,"l":24198.5,"c":24200.5,"v":123.083}
{"ts":1660560660000,"o":24200.5,"h":24212,"l":24193.5,"c":24199.5,"v":165.885}
{"ts":1660560720000,"o":24199.5,"h":24225.5,"l":24199.5,"c":24225.5,"v":116.358}
{"ts":1660560780000,"o":24225.5,"h":24242,"l":24225,"c":24237.5,"v":181.374}
{"ts":1660560840000,"o":24237.5,"h":24282,"l":24237.5,"c":24259.5,"v":824.078}
{"ts":1660560900000,"o":24259.5,"h":24277,"l":24259.5,"c":24268,"v":176.28}
{"ts":1660560960000,"o":24268,"h":24270,"l":24247,"c":24252.5,"v":212.074}
{"ts":1660561020000,"o":24252.5,"h":24252.5,"l":24231,"c":24235.5,"v":128.825}
{"ts":1660561080000,"o":24235.5,"h":24236,"l":24231,"c":24231,"v":78.826}
{"ts":1660561140000,"o":24231,"h":24256.5,"l":24231,"c":24256,"v":133.207}
{"ts":1660561200000,"o":24256,"h":24257,"l":24249,"c":24256.5,"v":119.987}
{"ts":1660561260000,"o":24256.5,"h":24280,"l":24256,"c":24280,"v":150.512}
{"ts":1660561320000,"o":24280,"h":24284.5,"l":24277,"c":24280,"v":166.808}
{"ts":1660561380000,"o":24280,"h":24294.5,"l":24279,"c":24292.5,"v":135.159}
{"ts":1660561440000,"o":24292.5,"h":24295,"l":24278,"c":24278,"v":171.548}
{"ts":1660561500000,"o":24278,"h":24278.5,"l":24267,"c":24273,"v":155.55}
{"ts":1660561560000,"o":24273,"h":24285.5,"l":24265.5,"c":24265.5,"v":121.037}
{"ts":1660561620000,"o":24265.5,"h":24266,"l":24250,"c":24250.5,"v":151.952}
{"ts":1660561680000,"o":24250.5,"h":24255,"l":24245,"c":24245,"v":204.373}
{"ts":1660561740000,"o":24245,"h":24261,"l":24245,"c":24260.5,"v":103.601}
{"ts":1660561800000,"o":24260.5,"h":24262,"l":24255,"c":24255,"v":53.745}
{"ts":1660561860000,"o":24255,"h":24255.5,"l":24252,"c":24254.5,"v":105.617}
{"ts":1660561920000,"o":24254.5,"h":24255,"l":24246,"c":24246.5,"v":60.026}
{"ts":1660561980000,"o":24246.5,"h":24246.5,"l":24222,"c":24230,"v":141.639}
{"ts":1660562040000,"o":24230,"h":24235,"l":24216,"c":24216,"v":217.298}
{"ts":1660562100000,"o":24216,"h":24236.5,"l":24216,"c":24236,"v":88.453}
{"ts":1660562160000,"o":24236,"h":24236.5,"l":24232.5,"c":24232.5,"v":23.668}
{"ts":1660562220000,"o":24232.5,"h":24250,"l":24232.5,"c":24250,"v":82.162}
{"ts":1660562280000,"o":24250,"h":24250,"l":24247,"c":24247,"v":18.734}
{"ts":1660562340000,"o":24247,"h":24247.5,"l":24211,"c":24214,"v":197.222}
{"ts":1660562400000,"o":24214,"h":24214.5,"l":24150,"c":24182.5,"v":886.919}
{"ts":1660562460000,"o":24182.5,"h":24211.5,"l":24182.5,"c":24186,"v":145.633}
{"ts":1660562520000,"o":24186,"h":24186,"l":24160.5,"c":24167,"v":113.582}
{"ts":1660562580000,"o":24167,"h":24182,"l":24157,"c":24157.5,"v":226.638}
{"ts":1660562640000,"o":24157.5,"h":24177,"l":24155.5,"c":24156,"v":73.399}
{"ts":1660562700000,"o":24156,"h":24169.5,"l":24155,"c":24169.5,"v":69.771}
{"ts":1660562760000,"o":24169.5,"h":24178,"l":24161,"c":24163.5,"v":140.33}
{"ts":1660562820000,"o":24163.5,"h":24175,"l":24158,"c":24174.5,"v":97.095}
{"ts":1660562880000,"o":24174.5,"h":24177,"l":24167,"c":24177,"v":59.593}
{"ts":1660562940000,"o":24177,"h":24177,"l":24158.5,"c":24165,"v":53.052}
{"ts":1660563000000,"o":24165,"h":24170,"l":24157,"c":24163,"v":70.79}
{"ts":1660563060000,"o":24163,"h":24179.5,"l":24163,"c":24172,"v":39.613}
{"ts":1660563120000,"o":24172,"h":24172,"l":24164,"c":24164,"v":47.345}
{"ts":1660563180000,"o":24164,"h":24164.5,"l":24073.5,"c":24087.5,"v":795.611}
{"ts":1660563240000,"o":24087.5,"h":24107.5,"l":24068,"c":24097.5,"v":365.941}
{"ts":1660563300000,"o":24097.5,"h":24114.5,"l":24090,"c":24107,"v":147.974}
{"ts":1660563360000,"o":24107,"h":24107,"l":24091.5,"c":24091.5,"v":117.077}
{"ts":1660563420000,"o":24091.5,"h":24120,"l":24080,"c":24080,"v":229.31}
{"ts":1660563480000,"o":24080,"h":24095,"l":24076.5,"c":24080.5,"v":160.868}
{"ts":1660563540000,"o":24080.5,"h":24080.5,"l":24058.5,"c":24079,"v":207.883}
{"ts":1660563600000,"o":24079,"h":24079,"l":24070,"c":24076,"v":46.774}
{"ts":1660563660000,"o":24076,"h":24086,"l":24075.5,"c":24082.5,"v":61.796}
{"ts":1660563720000,"o":24082.5,"h":24092,"l":24082,"c":24085.5,"v":55.033}
{"ts":1660563780000,"o":24085.5,"h":24094,"l":24085.5,"c":24087,"v":70.081}
{"ts":1660563840000,"o":24087,"h":24091.5,"l":24083,"c":24085.5,"v":110.185}
{"ts":1660563900000,"o":24085.5,"h":24100,"l":24085,"c":24090,"v":63.463}
{"ts":1660563960000,"o":24090,"h":24090.5,"l":24064,"c":24064.5,"v":93.331}
{"ts":1660564020000,"o":24064.5,"h":24072,"l":24062.5,"c":24062.5,"v":85.201}
{"ts":1660564080000,"o":24062.5,"h":24063,"l":24043.5,"c":24059.5,"v":317.555}
{"ts":1660564140000,"o":24059.5,"h":24066.5,"l":24045,"c":24045,"v":121.153}
{"ts":1660564200000,"o":24045,"h":24052,"l":24027,"c":24041,"v":119.694}
{"ts":1660564260000,"o":24041,"h":24052,"l":24013,"c":24019,"v":218.857}
{"ts":1660564320000,"o":24019,"h":24032,"l":23993.5,"c":23994,"v":325.318}
{"ts":1660564380000,"o":23994,"h":24003,"l":23980,"c":23993.5,"v":271.38}
{"ts":1660564440000,"o":23993.5,"h":23998.5,"l":23988,"c":23988.5,"v":173.852}
{"ts":1660564500000,"o":23988.5,"h":24012.5,"l":23988,"c":24011,"v":105.985}
{"ts":1660564560000,"o":24011,"h":24046.5,"l":24010.5,"c":24041,"v":150.375}
{"ts":1660564620000,"o":24041,"h":24045,"l":24040.5,"c":24041,"v":72.197}
{"ts":1660564680000,"o":24041,"h":24048,"l":24041,"c":24047.5,"v":43.342}
{"ts":1660564740000,"o":24047.5,"h":24053,"l":24034.5,"c":24034.5,"v":75.996}
{"ts":1660564800000,"o":24034.5,"h":24040,"l":24034.5,"c":24039,"v":110.363}
{"ts":1660564860000,"o":24039,"h":24062.5,"l":24036.5,"c":24059,"v":181.138}
{"ts":1660564920000,"o":24059,"h":24059.5,"l":24050.5,"c":24054.5,"v":40.689}
{"ts":1660564980000,"o":24054.5,"h":24054.5,"l":24030,"c":24034.5,"v":68.071}
{"ts":1660565040000,"o":24034.5,"h":24036.5,"l":24021,"c":24021,"v":123.708}
{"ts":1660565100000,"o":24021,"h":24042,"l":24011,"c":24042,"v":89.177}
{"ts":1660565160000,"o":24042,"h":24060,"l":24041.5,"c":24060,"v":39.152}
{"ts":1660565220000,"o":24060,"h":24076,"l":24059.5,"c":24075.5,"v":145.646}
{"ts":1660565280000,"o":24075.5,"h":24088,"l":24075.5,"c":24079.5,"v":121.049}
{"ts":1660565340000,"o":24079.5,"h":24079.5,"l":24056.5,"c":24063.5,"v":149.665}
{"ts":1660565400000,"o":24063.5,"h":24065,"l":24046,"c":24046,"v":41.887}
{"ts":1660565460000,"o":24046,"h":24060,"l":24046,"c":24054,"v":47.273}
{"ts":1660565520000,"o":24054,"h":24054,"l":24011,"c":24011,"v":102.465}
{"ts":1660565580000,"o":24011,"h":24035.5,"l":24010,"c":24035,"v":51.552}
{"ts":1660565640000,"o":24035,"h":24044,"l":24034.5,"c":24039,"v":28.181}
{"ts":1660565700000,"o":24039,"h":24048,"l":24038.5,"c":24045.5,"v":57.983}
{"ts":1660565760000,"o":24045.5,"h":24063,"l":24045.5,"c":24060,"v":62.026}
{"ts":1660565820000,"o":24060,"h":24070,"l":24055.5,"c":24070,"v":39.466}
{"ts":1660565880000,"o":24070,"h":24074,"l":24069.5,"c":24074,"v":52.161}
{"ts":1660565940000,"o":24074,"h":24086,"l":24073.5,"c":24080.5,"v":114.987}
{"ts":1660566000000,"o":24080.5,"h":24095,"l":24072,"c":24084.5,"v":89.065}
{"ts":1660566060000,"o":24084.5,"h":24085,"l":24064,"c":24070,"v":55.437}
{"ts":1660566120000,"o":24070,"h":24070,"l":24053,"c":24062.5,"v":44.384}
{"ts":1660566180000,"o":24062.5,"h":24077,"l":24062.5,"c":24074,"v":121.014}
{"ts":1660566240000,"o":24074,"h":24081,"l":24070,"c":24076.5,"v":80.265}
{"ts":1660566300000,"o":24076.5,"h":24085,"l":24073.5,"c":24085,"v":49.143}
{"ts":1660566360000,"o":24085,"h":24090,"l":24077.5,"c":24089.5,"v":48.659}
{"ts":1660566420000,"o":24089.5,"h":24102.5,"l":24089.5,"c":24098.5,"v":232.693}
{"ts":1660566480000,"o":24098.5,"h":24115,"l":24098,"c":24108,"v":186.905}
{"ts":1660566540000,"o":24108,"h":24151,"l":24107.5,"c":24135,"v":405.922}
{"ts":1660566600000,"o":24135,"h":24182,"l":24135,"c":24159.5,"v":532.202}
{"ts":1660566660000,"o":24159.5,"h":24167,"l":24116.5,"c":24116.5,"v":218.836}
{"ts":1660566720000,"o":24116.5,"h":24121.5,"l":24097,"c":24097,"v":198.015}
{"ts":1660566780000,"o":24097,"h":24097.5,"l":24057,"c":24066,"v":304.875}
{"ts":1660566840000,"o":24066,"h":24075,"l":24050.5,"c":24075,"v":136.831}
{"ts":1660566900000,"o":24075,"h":24075,"l":24059.5,"c":24059.5,"v":99.447}
{"ts":1660566960000,"o":24059.5,"h":24074.5,"l":24053,"c":24074,"v":161.709}
{"ts":1660567020000,"o":24074,"h":24080,"l":24064.5,"c":24070.5,"v":95.454}
{"ts":1660567080000,"o":24070.5,"h":24071,"l":24056,"c":24058,"v":89.819}
{"ts":1660567140000,"o":24058,"h":24073,"l":24058,"c":24073,"v":23.737}
{"ts":1660567200000,"o":24073,"h":24085.5,"l":24060.5,"c":24082.5,"v":114.63}
{"ts":1660567260000,"o":24082.5,"h":24084.5,"l":24066,"c":24066,"v":108.26}
{"ts":1660567320000,"o":24066,"h":24074,"l":24046,"c":24048.5,"v":79.083}
{"ts":1660567380000,"o":24048.5,"h":24053,"l":24035.5,"c":24053,"v":73.822}
{"ts":1660567440000,"o":24053,"h":24065,"l":24052.5,"c":24058,"v":31.505}
{"ts":1660567500000,"o":24058,"h":24058.5,"l":24039,"c":24039,"v":45.828}
{"ts":1660567560000,"o":24039,"h":24048,"l":24035,"c":24035.5,"v":72.387}
{"ts":1660567620000,"o":24035.5,"h":24035.5,"l":24017,"c":24024.5,"v":109.947}
{"ts":1660567680000,"o":24024.5,"h":24040,"l":24024.5,"c":24040,"v":42.161}
{"ts":1660567740000,"o":24040,"h":24051,"l":24039.5,"c":24041,"v":84.977}
{"ts":1660567800000,"o":24041,"h":24041.5,"l":24005,"c":24009,"v":181.947}
{"ts":1660567860000,"o":24009,"h":24014.5,"l":24000.5,"c":24014.5,"v":177.108}
{"ts":1660567920000,"o":24014.5,"h":24014.5,"l":23987,"c":23987,"v":158.553}
{"ts":1660567980000,"o":23987,"h":23987.5,"l":23901,"c":23938,"v":1195.297}
{"ts":1660568040000,"o":23938,"h":23961,"l":23926,"c":23929,"v":329.531}
{"ts":1660568100000,"o":23929,"h":23933,"l":23884.5,"c":23891.5,"v":663.711}
{"ts":1660568160000,"o":23891.5,"h":23937.5,"l":23891.5,"c":23937.5,"v":337.187}
{"ts":1660568220000,"o":23937.5,"h":23967.5,"l":23937,"c":23951,"v":205.033}
{"ts":1660568280000,"o":23951,"h":23977.5,"l":23951,"c":23964.5,"v":99.367}
{"ts":1660568340000,"o":23964.5,"h":23972.5,"l":23937,"c":23937,"v":179.62}
{"ts":1660568400000,"o":23937,"h":23949,"l":23922.5,"c":23933.5,"v":145.029}
{"ts":1660568460000,"o":23933.5,"h":23976,"l":23933,"c":23975.5,"v":198.351}
{"ts":1660568520000,"o":23975.5,"h":24002.5,"l":23972,"c":23995,"v":342.607}
{"ts":1660568580000,"o":23995,"h":23995.5,"l":23976.5,"c":23987,"v":121.089}
{"ts":1660568640000,"o":23987,"h":24021,"l":23987,"c":24018.5,"v":284.494}
{"ts":1660568700000,"o":24018.5,"h":24034,"l":24007,"c":24034,"v":339.06}
{"ts":1660568760000,"o":24034,"h":24055,"l":24029.5,"c":24050,"v":219.18}
{"ts":1660568820000,"o":24050,"h":24063,"l":24050,"c":24062.5,"v":149.751}
{"ts":1660568880000,"o":24062.5,"h":24065,"l":24055,"c":24065,"v":139.092}
{"ts":1660568940000,"o":24065,"h":24074,"l":24055.5,"c":24056,"v":109.685}
{"ts":1660569000000,"o":24056,"h":24084,"l":24050,"c":24084,"v":145.366}
{"ts":1660569060000,"o":24084,"h":24087,"l":24065,"c":24077,"v":118.098}
{"ts":1660569120000,"o":24077,"h":24077,"l":24067.5,"c":24069.5,"v":56.391}
{"ts":1660569180000,"o":24069.5,"h":24076,"l":24069.5,"c":24072,"v":54.496}
{"ts":1660569240000,"o":24072,"h":24084.5,"l":24065.5,"c":24084.5,"v":86.685}
{"ts":1660569300000,"o":24084.5,"h":24099,"l":24084,"c":24098.5,"v":135.592}
{"ts":1660569360000,"o":24098.5,"h":24099,"l":24084.5,"c":24095,"v":97.284}
{"ts":1660569420000,"o":24095,"h":24095.5,"l":24092.5,"c":24092.5,"v":45.677}
{"ts":1660569480000,"o":24092.5,"h":24093,"l":24090,"c":24092.5,"v":37.986}
{"ts":1660569540000,"o":24092.5,"h":24107.5,"l":24089.5,"c":24090,"v":106.306}
{"ts":1660569600000,"o":24090,"h":24090,"l":24059.5,"c":24083.5,"v":152.62}
{"ts":1660569660000,"o":24083.5,"h":24098,"l":24083.5,"c":24093,"v":41.379}
{"ts":1660569720000,"o":24093,"h":24093,"l":24071,"c":24071,"v":42.344}
{"ts":1660569780000,"o":24071,"h":24098,"l":24071,"c":24097.5,"v":52.118}
{"ts":1660569840000,"o":24097.5,"h":24113,"l":24097.5,"c":24101,"v":115.692}
{"ts":1660569900000,"o":24101,"h":24115,"l":24101,"c":24105.5,"v":98.521}
{"ts":1660569960000,"o":24105.5,"h":24105.5,"l":24081.5,"c":24099.5,"v":99.892}
{"ts":1660570020000,"o":24099.5,"h":24104.5,"l":24090.5,"c":24093.5,"v":123.986}
{"ts":1660570080000,"o":24093.5,"h":24099,"l":24080,"c":24089,"v":67.043}
{"ts":1660570140000,"o":24089,"h":24105,"l":24089,"c":24105,"v":88.911}
{"ts":1660570200000,"o":24105,"h":24136,"l":24090,"c":24130.5,"v":382.147}
{"ts":1660570260000,"o":24130.5,"h":24137,"l":24104.5,"c":24104.5,"v":268.461}
{"ts":1660570320000,"o":24104.5,"h":24140,"l":24096,"c":24139.5,"v":233.607}
{"ts":1660570380000,"o":24139.5,"h":24158,"l":24125.5,"c":24130.5,"v":351.279}
{"ts":1660570440000,"o":24130.5,"h":24136,"l":24120,"c":24135.5,"v":114.63}
{"ts":1660570500000,"o":24135.5,"h":24142,"l":24120,"c":24120.5,"v":81.004}
{"ts":1660570560000,"o":24120.5,"h":24125,"l":24106,"c":24110,"v":112.103}
{"ts":1660570620000,"o":24110,"h":24110,"l":24082,"c":24084.5,"v":193.665}
{"ts":1660570680000,"o":24084.5,"h":24084.5,"l":24033.5,"c":24076,"v":318.689}
{"ts":1660570740000,"o":24076,"h":24095,"l":24069.5,"c":24095,"v":105.125}
{"ts":1660570800000,"o":24095,"h":24096.5,"l":24045,"c":24050.5,"v":243.947}
{"ts":1660570860000,"o":24050.5,"h":24055,"l":24018,"c":24025.5,"v":217.706}
{"ts":1660570920000,"o":24025.5,"h":24025.5,"l":23975.5,"c":23975.5,"v":421.557}
{"ts":1660570980000,"o":23975.5,"h":24025,"l":23955,"c":24024.5,"v":387.393}
{"ts":1660571040000,"o":24024.5,"h":24025,"l":24008,"c":24008.5,"v":94.427}
{"ts":1660571100000,"o":24008.5,"h":24042.5,"l":23994,"c":24042.5,"v":206.867}
{"ts":1660571160000,"o":24042.5,"h":24080,"l":24042.5,"c":24080,"v":147.733}
{"ts":1660571220000,"o":24080,"h":24080,"l":24071,"c":24071.5,"v":95.987}
{"ts":1660571280000,"o":24071.5,"h":24079,"l":24046,"c":24057.5,"v":77.22}
{"ts":1660571340000,"o":24057.5,"h":24070.5,"l":24025,"c":24025.5,"v":110.343}
{"ts":1660571400000,"o":24025.5,"h":24072.5,"l":24025,"c":24072.5,"v":56.045}
{"ts":1660571460000,"o":24072.5,"h":24104.5,"l":24071.5,"c":24072,"v":220.195}
{"ts":1660571520000,"o":24072,"h":24080,"l":24053.5,"c":24075.5,"v":82.486}
{"ts":1660571580000,"o":24075.5,"h":24108,"l":24063,"c":24108,"v":98.757}
{"ts":1660571640000,"o":24108,"h":24140,"l":24094,"c":24129.5,"v":211.889}
{"ts":1660571700000,"o":24129.5,"h":24137.5,"l":24120,"c":24129.5,"v":175.687}
{"ts":1660571760000,"o":24129.5,"h":24169.5,"l":24114.5,"c":24147.5,"v":400.966}
{"ts":1660571820000,"o":24147.5,"h":24176.5,"l":24131,"c":24168,"v":306.733}
{"ts":1660571880000,"o":24168,"h":24180,"l":24145,"c":24164.5,"v":191.732}
{"ts":1660571940000,"o":24164.5,"h":24183.5,"l":24145.5,"c":24145.5,"v":191.551}
{"ts":1660572000000,"o":24145.5,"h":24146,"l":24130,"c":24130,"v":140.996}
{"ts":1660572060000,"o":24130,"h":24130.5,"l":24104.5,"c":24119,"v":189.356}
{"ts":1660572120000,"o":24119,"h":24135.5,"l":24089.5,"c":24090,"v":134.356}
{"ts":1660572180000,"o":24090,"h":24112,"l":24075.5,"c":24112,"v":140.193}
{"ts":1660572240000,"o":24112,"h":24116.5,"l":24094,"c":24103.5,"v":86.157}
{"ts":1660572300000,"o":24103.5,"h":24125.5,"l":24103.5,"c":24120.5,"v":52.62}
{"ts":1660572360000,"o":24120.5,"h":24134,"l":24110,"c":24110,"v":101.985}
{"ts":1660572420000,"o":24110,"h":24122,"l":24097.5,"c":24097.5,"v":58.888}
{"ts":1660572480000,"o":24097.5,"h":24146.5,"l":24086,"c":24144.5,"v":306.663}
{"ts":1660572540000,"o":24144.5,"h":24172,"l":24121.5,"c":24162,"v":319.057}
{"ts":1660572600000,"o":24162,"h":24181,"l":24146.5,"c":24147,"v":254.397}
{"ts":1660572660000,"o":24147,"h":24153,"l":24134,"c":24135,"v":85.391}
{"ts":1660572720000,"o":24135,"h":24143.5,"l":24109,"c":24116,"v":125.255}
{"ts":1660572780000,"o":24116,"h":24125,"l":24100,"c":24100,"v":65.649}
{"ts":1660572840000,"o":24100,"h":24106.5,"l":24085,"c":24086,"v":120.102}
{"ts":1660572900000,"o":24086,"h":24096.5,"l":24083,"c":24095,"v":102.986}
{"ts":1660572960000,"o":24095,"h":24111.5,"l":24094.5,"c":24098,"v":53.308}
{"ts":1660573020000,"o":24098,"h":24116.5,"l":24097,"c":24115.5,"v":126.973}
{"ts":1660573080000,"o":24115.5,"h":24127,"l":24111,"c":24122,"v":117.762}
{"ts":1660573140000,"o":24122,"h":24132,"l":24121.5,"c":24130,"v":93.393}
{"ts":1660573200000,"o":24130,"h":24130,"l":24101,"c":24101.5,"v":86.781}
{"ts":1660573260000,"o":24101.5,"h":24102,"l":24068,"c":24086,"v":186.194}
{"ts":1660573320000,"o":24086,"h":24086.5,"l":24080,"c":24081,"v":66.914}
{"ts":1660573380000,"o":24081,"h":24109,"l":24081,"c":24109,"v":77.856}
{"ts":1660573440000,"o":24109,"h":24112,"l":24092,"c":24095,"v":61.616}
{"ts":1660573500000,"o":24095,"h":24118,"l":24090,"c":24115.5,"v":90.803}
{"ts":1660573560000,"o":24115.5,"h":24117,"l":24103,"c":24110,"v":27.866}
{"ts":1660573620000,"o":24110,"h":24129,"l":24089.5,"c":24089.5,"v":78.99}
{"ts":1660573680000,"o":24089.5,"h":24099,"l":24085,"c":24096,"v":66.052}
{"ts":1660573740000,"o":24096,"h":24115,"l":24094,"c":24107.5,"v":76.282}
{"ts":1660573800000,"o":24107.5,"h":24124,"l":24100,"c":24124,"v":111.934}
{"ts":1660573860000,"o":24124,"h":24145.5,"l":24124,"c":24142.5,"v":112.654}
{"ts":1660573920000,"o":24142.5,"h":24160,"l":24142.5,"c":24144.5,"v":119.937}
{"ts":1660573980000,"o":24144.5,"h":24160,"l":24144.5,"c":24158,"v":101.58}
{"ts":1660574040000,"o":24158,"h":24158.5,"l":24145,"c":24145,"v":48.892}
{"ts":1660574100000,"o":24145,"h":24154.5,"l":24137,"c":24137.5,"v":93.264}
{"ts":1660574160000,"o":24137.5,"h":24137.5,"l":24100,"c":24119,"v":132.407}
{"ts":1660574220000,"o":24119,"h":24120,"l":24107.5,"c":24109.5,"v":88.169}
{"ts":1660574280000,"o":24109.5,"h":24110,"l":24100,"c":24103.5,"v":80.074}
{"ts":1660574340000,"o":24103.5,"h":24104,"l":24100.5,"c":24103.5,"v":79.546}
{"ts":1660574400000,"o":24103.5,"h":24116,"l":24103,"c":24114,"v":45.825}
{"ts":1660574460000,"o":24114,"h":24114.5,"l":24105,"c":24109.5,"v":21.603}
{"ts":1660574520000,"o":24109.5,"h":24139,"l":24109.5,"c":24135,"v":70.665}
{"ts":1660574580000,"o":24135,"h":24135,"l":24111.5,"c":24118.5,"v":41.503}
{"ts":1660574640000,"o":24118.5,"h":24124,"l":24108,"c":24118.5,"v":23.414}
{"ts":1660574700000,"o":24118.5,"h":24123,"l":24108,"c":24108,"v":28.465}
{"ts":1660574760000,"o":24108,"h":24113,"l":24102,"c":24113,"v":37.694}
{"ts":1660574820000,"o":24113,"h":24128,"l":24111.5,"c":24121.5,"v":26.492}
{"ts":1660574880000,"o":24121.5,"h":24121.5,"l":24100.5,"c":24100.5,"v":41.863}
{"ts":1660574940000,"o":24100.5,"h":24101,"l":24089.5,"c":24090,"v":135.251}
{"ts":1660575000000,"o":24090,"h":24093.5,"l":24085,"c":24091,"v":82.97}
{"ts":1660575060000,"o":24091,"h":24108,"l":24090.5,"c":24095.5,"v":54.235}
{"ts":1660575120000,"o":24095.5,"h":24108.5,"l":24095,"c":24108.5,"v":31.894}
{"ts":1660575180000,"o":24108.5,"h":24115,"l":24103,"c":24103.5,"v":58.831}
{"ts":1660575240000,"o":24103.5,"h":24103.5,"l":24101,"c":24101,"v":12.526}
{"ts":1660575300000,"o":24101,"h":24104.5,"l":24101,"c":24101.5,"v":20.911}
{"ts":1660575360000,"o":24101.5,"h":24101.5,"l":24072.5,"c":24072.5,"v":89.179}
{"ts":1660575420000,"o":24072.5,"h":24089.5,"l":24072.5,"c":24089,"v":74.999}
{"ts":1660575480000,"o":24089,"h":24115,"l":24089,"c":24115,"v":106.262}
{"ts":1660575540000,"o":24115,"h":24120,"l":24103.5,"c":24103.5,"v":63.247}
{"ts":1660575600000,"o":24103.5,"h":24107,"l":24085.5,"c":24094,"v":49.469}
{"ts":1660575660000,"o":24094,"h":24123,"l":24094,"c":24122.5,"v":45.165}
{"ts":1660575720000,"o":24122.5,"h":24125,"l":24114,"c":24114,"v":45.131}
{"ts":1660575780000,"o":24114,"h":24115,"l":24080,"c":24080,"v":40.481}
{"ts":1660575840000,"o":24080,"h":24090,"l":24080,"c":24081,"v":110.028}
{"ts":1660575900000,"o":24081,"h":24099,"l":24080.5,"c":24095.5,"v":41.772}
{"ts":1660575960000,"o":24095.5,"h":24110,"l":24095.5,"c":24101.5,"v":41.065}
{"ts":1660576020000,"o":24101.5,"h":24110,"l":24087.5,"c":24087.5,"v":27.022}
{"ts":1660576080000,"o":24087.5,"h":24090,"l":24075,"c":24089.5,"v":76.634}
{"ts":1660576140000,"o":24089.5,"h":24089.5,"l":24053,"c":24066.5,"v":184.575}
{"ts":1660576200000,"o":24066.5,"h":24067,"l":24048,"c":24057,"v":138.845}
{"ts":1660576260000,"o":24057,"h":24067,"l":24052,"c":24056,"v":75.821}
{"ts":1660576320000,"o":24056,"h":24065.5,"l":24034.5,"c":24044,"v":106.532}
{"ts":1660576380000,"o":24044,"h":24054.5,"l":24035,"c":24052,"v":86.403}
{"ts":1660576440000,"o":24052,"h":24063,"l":24052,"c":24062,"v":55.666}
{"ts":1660576500000,"o":24062,"h":24074.5,"l":24053.5,"c":24053.5,"v":52.886}
{"ts":1660576560000,"o":24053.5,"h":24069.5,"l":24053.5,"c":24069,"v":36.605}
{"ts":1660576620000,"o":24069,"h":24069.5,"l":24052,"c":24052.5,"v":19.202}
{"ts":1660576680000,"o":24052.5,"h":24073,"l":24052,"c":24072.5,"v":36.658}
{"ts":1660576740000,"o":24072.5,"h":24072.5,"l":24063,"c":24066.5,"v":15.547}
{"ts":1660576800000,"o":24066.5,"h":24099.5,"l":24063,"c":24097,"v":150.668}
{"ts":1660576860000,"o":24097,"h":24119,"l":24096.5,"c":24113,"v":135.389}
{"ts":1660576920000,"o":24113,"h":24120,"l":24106.5,"c":24111.5,"v":127.372}
{"ts":1660576980000,"o":24111.5,"h":24127,"l":24111,"c":24122,"v":130.143}
{"ts":1660577040000,"o":24122,"h":24122,"l":24114.5,"c":24115,"v":44.301}
{"ts":1660577100000,"o":24115,"h":24116.5,"l":24114.5,"c":24116.5,"v":19.643}
{"ts":1660577160000,"o":24116.5,"h":24122,"l":24114.5,"c":24122,"v":77.799}
{"ts":1660577220000,"o":24122,"h":24122,"l":24103.5,"c":24103.5,"v":40.02}
{"ts":1660577280000,"o":24103.5,"h":24104,"l":24090,"c":24098,"v":63.689}
{"ts":1660577340000,"o":24098,"h":24117,"l":24098,"c":24117,"v":49.753}
{"ts":1660577400000,"o":24117,"h":24120,"l":24109,"c":24118,"v":34.713}
{"ts":1660577460000,"o":24118,"h":24138,"l":24117,"c":24124,"v":86.126}
{"ts":1660577520000,"o":24124,"h":24145,"l":24124,"c":24138,"v":106.826}
{"ts":1660577580000,"o":24138,"h":24138,"l":24132.5,"c":24133,"v":60.821}
{"ts":1660577640000,"o":24133,"h":24134,"l":24124.5,"c":24126.5,"v":96.161}
{"ts":1660577700000,"o":24126.5,"h":24137.5,"l":24126.5,"c":24137.5,"v":42.005}
{"ts":1660577760000,"o":24137.5,"h":24146.5,"l":24137,"c":24146.5,"v":81.842}
{"ts":1660577820000,"o":24146.5,"h":24146.5,"l":24136,"c":24145.5,"v":56.013}
{"ts":1660577880000,"o":24145.5,"h":24149,"l":24145,"c":24146.5,"v":66.822}
{"ts":1660577940000,"o":24146.5,"h":24147.5,"l":24146,"c":24147.5,"v":55.217}
{"ts":1660578000000,"o":24147.5,"h":24147.5,"l":24132.5,"c":24133,"v":41.725}
{"ts":1660578060000,"o":24133,"h":24133,"l":24122,"c":24125.5,"v":32.298}
{"ts":1660578120000,"o":24125.5,"h":24130,"l":24120,"c":24120,"v":90.297}
{"ts":1660578180000,"o":24120,"h":24142.5,"l":24120,"c":24142.5,"v":46.939}
{"ts":1660578240000,"o":24142.5,"h":24164,"l":24142,"c":24156,"v":115.015}
{"ts":1660578300000,"o":24156,"h":24176.5,"l":24155.5,"c":24170,"v":180.725}
{"ts":1660578360000,"o":24170,"h":24170,"l":24145,"c":24145,"v":109.046}
{"ts":1660578420000,"o":24145,"h":24170,"l":24139.5,"c":24170,"v":70.578}
{"ts":1660578480000,"o":24170,"h":24176,"l":24166,"c":24169,"v":129.173}
{"ts":1660578540000,"o":24169,"h":24190,"l":24169,"c":24190,"v":205.876}
{"ts":1660578600000,"o":24190,"h":24190,"l":24181,"c":24181.5,"v":87.572}
{"ts":1660578660000,"o":24181.5,"h":24192,"l":24181,"c":24183.5,"v":152.83}
{"ts":1660578720000,"o":24183.5,"h":24194,"l":24178,"c":24178.5,"v":98.692}
{"ts":1660578780000,"o":24178.5,"h":24192,"l":24165,"c":24192,"v":77.682}
{"ts":1660578840000,"o":24192,"h":24243,"l":24191.5,"c":24225.5,"v":636.44}
{"ts":1660578900000,"o":24225.5,"h":24245.5,"l":24225.5,"c":24245.5,"v":214.941}
{"ts":1660578960000,"o":24245.5,"h":24245.5,"l":24218,"c":24229,"v":173.433}
{"ts":1660579020000,"o":24229,"h":24240,"l":24221,"c":24221,"v":151.309}
{"ts":1660579080000,"o":24221,"h":24237.5,"l":24221,"c":24235,"v":68.618}
{"ts":1660579140000,"o":24235,"h":24235,"l":24220,"c":24220.5,"v":79.071}
{"ts":1660579200000,"o":24220.5,"h":24230,"l":24213,"c":24228,"v":130.391}
{"ts":1660579260000,"o":24228,"h":24232,"l":24224,"c":24232,"v":82.05}
{"ts":1660579320000,"o":24232,"h":24232,"l":24198.5,"c":24214,"v":83.569}
{"ts":1660579380000,"o":24214,"h":24242.5,"l":24214,"c":24242.5,"v":68.643}
{"ts":1660579440000,"o":24242.5,"h":24267.5,"l":24241,"c":24255.5,"v":230.961}
{"ts":1660579500000,"o":24255.5,"h":24256,"l":24237.5,"c":24241,"v":97.901}
{"ts":1660579560000,"o":24241,"h":24241.5,"l":24222,"c":24229.5,"v":123.435}
{"ts":1660579620000,"o":24229.5,"h":24232.5,"l":24222,"c":24232.5,"v":69.42}
{"ts":1660579680000,"o":24232.5,"h":24232.5,"l":24223.5,"c":24229.5,"v":94.663}
{"ts":1660579740000,"o":24229.5,"h":24232.5,"l":24229.5,"c":24232.5,"v":20.978}
{"ts":1660579800000,"o":24232.5,"h":24253.5,"l":24231,"c":24231,"v":77.473}
{"ts":1660579860000,"o":24231,"h":24247.5,"l":24231,"c":24247.5,"v":33.348}
{"ts":1660579920000,"o":24247.5,"h":24247.5,"l":24234,"c":24234,"v":32.132}
{"ts":1660579980000,"o":24234,"h":24240,"l":24226.5,"c":24226.5,"v":69.308}
{"ts":1660580040000,"o":24226.5,"h":24227,"l":24192,"c":24192.5,"v":160.418}
{"ts":1660580100000,"o":24192.5,"h":24212,"l":24156.5,"c":24212,"v":260.567}
{"ts":1660580160000,"o":24212,"h":24216.5,"l":24208.5,"c":24215,"v":92.261}
{"ts":1660580220000,"o":24215,"h":24235,"l":24214.5,"c":24234.5,"v":142.82}
{"ts":1660580280000,"o":24234.5,"h":24237.5,"l":24205,"c":24205,"v":67.651}
{"ts":1660580340000,"o":24205,"h":24214.5,"l":24192.5,"c":24193,"v":64.702}
{"ts":1660580400000,"o":24193,"h":24215,"l":24193,"c":24201,"v":48.745}
{"ts":1660580460000,"o":24201,"h":24201.5,"l":24180,"c":24199.5,"v":97.561}
{"ts":1660580520000,"o":24199.5,"h":24200,"l":24195,"c":24195,"v":47.91}
{"ts":1660580580000,"o":24195,"h":24199,"l":24183,"c":24183,"v":28.205}
{"ts":1660580640000,"o":24183,"h":24191.5,"l":24183,"c":24188.5,"v":70.141}
{"ts":1660580700000,"o":24188.5,"h":24200,"l":24184.5,"c":24192.5,"v":40.57}
{"ts":1660580760000,"o":24192.5,"h":24200,"l":24192.5,"c":24196,"v":57.282}
{"ts":1660580820000,"o":24196,"h":24201,"l":24191,"c":24200.5,"v":70.697}
{"ts":1660580880000,"o":24200.5,"h":24215.5,"l":24200.5,"c":24213.5,"v":53.131}
{"ts":1660580940000,"o":24213.5,"h":24213.5,"l":24204.5,"c":24209.5,"v":18.346}
{"ts":1660581000000,"o":24209.5,"h":24209.5,"l":24205.5,"c":24205.5,"v":16.783}
{"ts":1660581060000,"o":24205.5,"h":24205.5,"l":24191,"c":24200.5,"v":20.211}
{"ts":1660581120000,"o":24200.5,"h":24210,"l":24200.5,"c":24205.5,"v":7.915}
{"ts":1660581180000,"o":24205.5,"h":24206,"l":24195,"c":24195.5,"v":49.078}
{"ts":1660581240000,"o":24195.5,"h":24205,"l":24195,"c":24204.5,"v":34.036}
{"ts":1660581300000,"o":24204.5,"h":24220,"l":24204.5,"c":24218.5,"v":37.537}
{"ts":1660581360000,"o":24218.5,"h":24218.5,"l":24189,"c":24189.5,"v":45.223}
{"ts":1660581420000,"o":24189.5,"h":24189.5,"l":24152.5,"c":24152.5,"v":215.304}
{"ts":1660581480000,"o":24152.5,"h":24170,"l":24152.5,"c":24160,"v":80.552}
{"ts":1660581540000,"o":24160,"h":24160.5,"l":24140.5,"c":24140.5,"v":161.133}
{"ts":1660581600000,"o":24140.5,"h":24160.5,"l":24140.5,"c":24160.5,"v":86.79}
{"ts":1660581660000,"o":24160.5,"h":24162,"l":24160,"c":24161.5,"v":24.531}
{"ts":1660581720000,"o":24161.5,"h":24162,"l":24159,"c":24159,"v":39.657}
{"ts":1660581780000,"o":24159,"h":24178,"l":24159,"c":24176,"v":36.667}
{"ts":1660581840000,"o":24176,"h":24176,"l":24160,"c":24170,"v":29.306}
{"ts":1660581900000,"o":24170,"h":24172.5,"l":24158,"c":24158,"v":16.827}
{"ts":1660581960000,"o":24158,"h":24162.5,"l":24157.5,"c":24162,"v":36.212}
{"ts":1660582020000,"o":24162,"h":24177,"l":24162,"c":24176.5,"v":22.895}
{"ts":1660582080000,"o":24176.5,"h":24180,"l":24176.5,"c":24179.5,"v":17.772}
{"ts":1660582140000,"o":24179.5,"h":24180,"l":24167.5,"c":24167.5,"v":33.807}
{"ts":1660582200000,"o":24167.5,"h":24173,"l":24167.5,"c":24172.5,"v":20.273}
{"ts":1660582260000,"o":24172.5,"h":24179,"l":24172.5,"c":24177,"v":15.357}
{"ts":1660582320000,"o":24177,"h":24188,"l":24176.5,"c":24177,"v":34.578}
{"ts":1660582380000,"o":24177,"h":24177,"l":24175,"c":24175,"v":8.612}
{"ts":1660582440000,"o":24175,"h":24184.5,"l":24175,"c":24181,"v":19.566}
{"ts":1660582500000,"o":24181,"h":24210,"l":24181,"c":24210,"v":127.613}
{"ts":1660582560000,"o":24210,"h":24230,"l":24209.5,"c":24222.5,"v":241.802}
{"ts":1660582620000,"o":24222.5,"h":24245.5,"l":24222.5,"c":24237.5,"v":152.4}
{"ts":1660582680000,"o":24237.5,"h":24254.5,"l":24237.5,"c":24248.5,"v":139.254}
{"ts":1660582740000,"o":24248.5,"h":24249,"l":24243.5,"c":24244,"v":114.638}
{"ts":1660582800000,"o":24244,"h":24245,"l":24232.5,"c":24240,"v":117.888}
{"ts":1660582860000,"o":24240,"h":24260,"l":24239.5,"c":24257,"v":127.973}
{"ts":1660582920000,"o":24257,"h":24260.5,"l":24213.5,"c":24223.5,"v":220.348}
{"ts":1660582980000,"o":24223.5,"h":24224,"l":24202,"c":24210,"v":121.74}
{"ts":1660583040000,"o":24210,"h":24220,"l":24209.5,"c":24211.5,"v":60.548}
{"ts":1660583100000,"o":24211.5,"h":24230,"l":24211,"c":24226.5,"v":40.698}
{"ts":1660583160000,"o":24226.5,"h":24236,"l":24226.5,"c":24236,"v":54.082}
{"ts":1660583220000,"o":24236,"h":24237,"l":24225.5,"c":24236.5,"v":90.046}
{"ts":1660583280000,"o":24236.5,"h":24246,"l":24225.5,"c":24226,"v":24.362}
{"ts":1660583340000,"o":24226,"h":24226,"l":24222,"c":24225.5,"v":21.022}
{"ts":1660583400000,"o":24225.5,"h":24233,"l":24222,"c":24233,"v":20.168}
{"ts":1660583460000,"o":24233,"h":24233,"l":24217.5,"c":24218,"v":19.377}
{"ts":1660583520000,"o":24218,"h":24230,"l":24217.5,"c":24230,"v":22.553}
{"ts":1660583580000,"o":24230,"h":24230,"l":24220.5,"c":24222.5,"v":44.467}
{"ts":1660583640000,"o":24222.5,"h":24230.5,"l":24217,"c":24217,"v":88.84}
{"ts":1660583700000,"o":24217,"h":24223.5,"l":24214,"c":24221,"v":29.864}
{"ts":1660583760000,"o":24221,"h":24234,"l":24220.5,"c":24233.5,"v":65.949}
{"ts":1660583820000,"o":24233.5,"h":24234,"l":24230,"c":24230,"v":10.141}
{"ts":1660583880000,"o":24230,"h":24230.5,"l":24203.5,"c":24203.5,"v":29.317}
{"ts":1660583940000,"o":24203.5,"h":24205,"l":24169,"c":24169.5,"v":187.298}
{"ts":1660584000000,"o":24169.5,"h":24181.5,"l":24143.5,"c":24159.5,"v":331.262}
{"ts":1660584060000,"o":24159.5,"h":24166,"l":24120.5,"c":24132.5,"v":260.372}
{"ts":1660584120000,"o":24132.5,"h":24145,"l":24132.5,"c":24144,"v":183.093}
{"ts":1660584180000,"o":24144,"h":24168.5,"l":24143.5,"c":24168.5,"v":101.153}
{"ts":1660584240000,"o":24168.5,"h":24168.5,"l":24168,"c":24168,"v":19.002}
{"ts":1660584300000,"o":24168,"h":24185,"l":24165.5,"c":24185,"v":127.18}
{"ts":1660584360000,"o":24185,"h":24201.5,"l":24180.5,"c":24180.5,"v":296.764}
{"ts":1660584420000,"o":24180.5,"h":24187,"l":24166.5,"c":24171.5,"v":38.006}
{"ts":1660584480000,"o":24171.5,"h":24183,"l":24171,"c":24178,"v":25.247}
{"ts":1660584540000,"o":24178,"h":24178.5,"l":24169.5,"c":24177,"v":31}
{"ts":1660584600000,"o":24177,"h":24179,"l":24149,"c":24149.5,"v":83.374}
{"ts":1660584660000,"o":24149.5,"h":24160,"l":24133.5,"c":24140,"v":51.067}
{"ts":1660584720000,"o":24140,"h":24148.5,"l":24127,"c":24127,"v":75.673}
{"ts":1660584780000,"o":24127,"h":24135,"l":24098,"c":24110.5,"v":287.085}
{"ts":1660584840000,"o":24110.5,"h":24110.5,"l":24087,"c":24103,"v":118.965}
{"ts":1660584900000,"o":24103,"h":24128,"l":24103,"c":24114,"v":71.625}
{"ts":1660584960000,"o":24114,"h":24132,"l":24113.5,"c":24131,"v":65.518}
{"ts":1660585020000,"o":24131,"h":24132.5,"l":24113.5,"c":24114,"v":59.953}
{"ts":1660585080000,"o":24114,"h":24120,"l":24113.5,"c":24114,"v":75.743}
{"ts":1660585140000,"o":24114,"h":24115.5,"l":24106,"c":24106,"v":65.607}
{"ts":1660585200000,"o":24106,"h":24110,"l":24086,"c":24110,"v":150.094}
{"ts":1660585260000,"o":24110,"h":24139,"l":24110,"c":24127,"v":82.707}
{"ts":1660585320000,"o":24127,"h":24127,"l":24107.5,"c":24107.5,"v":52.631}
{"ts":1660585380000,"o":24107.5,"h":24108,"l":24101,"c":24101,"v":32.714}
{"ts":1660585440000,"o":24101,"h":24112,"l":24100.5,"c":24112,"v":21.802}
{"ts":1660585500000,"o":24112,"h":24112,"l":24102.5,"c":24107.5,"v":33.71}
{"ts":1660585560000,"o":24107.5,"h":24121,"l":24104,"c":24114,"v":33.504}
{"ts":1660585620000,"o":24114,"h":24120,"l":24113.5,"c":24117,"v":31.145}
{"ts":1660585680000,"o":24117,"h":24131,"l":24110,"c":24130.5,"v":36.957}
{"ts":1660585740000,"o":24130.5,"h":24131,"l":24124,"c":24127,"v":22.17}
{"ts":1660585800000,"o":24127,"h":24127,"l":24120,"c":24120.5,"v":27.032}
{"ts":1660585860000,"o":24120.5,"h":24122,"l":24110,"c":24119.5,"v":28.487}
{"ts":1660585920000,"o":24119.5,"h":24125,"l":24119.5,"c":24121,"v":22.048}
{"ts":1660585980000,"o":24121,"h":24121,"l":24102,"c":24102,"v":52.923}
{"ts":1660586040000,"o":24102,"h":24102.5,"l":24059.5,"c":24078.5,"v":306.134}
{"ts":1660586100000,"o":24078.5,"h":24092,"l":24061,"c":24067.5,"v":72.423}
{"ts":1660586160000,"o":24067.5,"h":24099,"l":24067,"c":24091.5,"v":42.683}
{"ts":1660586220000,"o":24091.5,"h":24095,"l":24087,"c":24092,"v":20.595}
{"ts":1660586280000,"o":24092,"h":24101,"l":24091.5,"c":24101,"v":38.78}
{"ts":1660586340000,"o":24101,"h":24106,"l":24095,"c":24096.5,"v":33.844}
{"ts":1660586400000,"o":24096.5,"h":24097,"l":24090,"c":24090,"v":23.295}
{"ts":1660586460000,"o":24090,"h":24103,"l":24089.5,"c":24089.5,"v":39.729}
{"ts":1660586520000,"o":24089.5,"h":24093.5,"l":24089.5,"c":24093.5,"v":10.272}
{"ts":1660586580000,"o":24093.5,"h":24095,"l":24085.5,"c":24085.5,"v":12.212}
{"ts":1660586640000,"o":24085.5,"h":24103.5,"l":24082,"c":24103.5,"v":44.163}
{"ts":1660586700000,"o":24103.5,"h":24103.5,"l":24083.5,"c":24084,"v":32.697}
{"ts":1660586760000,"o":24084,"h":24084,"l":24067,"c":24067,"v":86.61}
{"ts":1660586820000,"o":24067,"h":24067,"l":24038.5,"c":24065,"v":194.276}
{"ts":1660586880000,"o":24065,"h":24065,"l":24042,"c":24050,"v":176.179}
{"ts":1660586940000,"o":24050,"h":24050,"l":24008.5,"c":24029.5,"v":510.34}
{"ts":1660587000000,"o":24029.5,"h":24047.5,"l":24029,"c":24040.5,"v":132.684}
{"ts":1660587060000,"o":24040.5,"h":24040.5,"l":24031.5,"c":24034,"v":73.666}
{"ts":1660587120000,"o":24034,"h":24052,"l":24033.5,"c":24051,"v":41.549}
{"ts":1660587180000,"o":24051,"h":24051,"l":24039,"c":24050,"v":93.527}
{"ts":1660587240000,"o":24050,"h":24064.5,"l":24041.5,"c":24057,"v":34.857}
{"ts":1660587300000,"o":24057,"h":24065.5,"l":24057,"c":24065.5,"v":47.756}
{"ts":1660587360000,"o":24065.5,"h":24101,"l":24065,"c":24091.5,"v":162.371}
{"ts":1660587420000,"o":24091.5,"h":24112,"l":24091,"c":24112,"v":39.131}
{"ts":1660587480000,"o":24112,"h":24112,"l":24096,"c":24096.5,"v":29.937}
{"ts":1660587540000,"o":24096.5,"h":24096.5,"l":24092,"c":24094,"v":18.872}
{"ts":1660587600000,"o":24094,"h":24120,"l":24094,"c":24103,"v":87.474}
{"ts":1660587660000,"o":24103,"h":24106,"l":24084.5,"c":24102,"v":57.37}
{"ts":1660587720000,"o":24102,"h":24115,"l":24096.5,"c":24097,"v":97.568}
{"ts":1660587780000,"o":24097,"h":24100,"l":24090,"c":24100,"v":16.949}
{"ts":1660587840000,"o":24100,"h":24103,"l":24090.5,"c":24094.5,"v":22.88}
{"ts":1660587900000,"o":24094.5,"h":24095,"l":24078.5,"c":24082.5,"v":33.294}
{"ts":1660587960000,"o":24082.5,"h":24082.5,"l":24060,"c":24060,"v":56.6}
{"ts":1660588020000,"o":24060,"h":24068.5,"l":24058,"c":24065,"v":27.85}
{"ts":1660588080000,"o":24065,"h":24073.5,"l":24064.5,"c":24073,"v":15.297}
{"ts":1660588140000,"o":24073,"h":24093,"l":24073,"c":24093,"v":41.424}
{"ts":1660588200000,"o":24093,"h":24097,"l":24087,"c":24095.5,"v":31.045}
{"ts":1660588260000,"o":24095.5,"h":24096,"l":24082,"c":24082.5,"v":23.582}
{"ts":1660588320000,"o":24082.5,"h":24088.5,"l":24082,"c":24085,"v":12.651}
{"ts":1660588380000,"o":24085,"h":24099.5,"l":24084.5,"c":24098,"v":33.72}
{"ts":1660588440000,"o":24098,"h":24106,"l":24093.5,"c":24094,"v":54.062}
{"ts":1660588500000,"o":24094,"h":24095.5,"l":24089,"c":24089.5,"v":40.677}
{"ts":1660588560000,"o":24089.5,"h":24089.5,"l":24076,"c":24076,"v":29.26}
{"ts":1660588620000,"o":24076,"h":24076.5,"l":24076,"c":24076,"v":16.067}
{"ts":1660588680000,"o":24076,"h":24085,"l":24074.5,"c":24085,"v":87.329}
{"ts":1660588740000,"o":24085,"h":24085,"l":24071,"c":24075.5,"v":116.496}
{"ts":1660588800000,"o":24075.5,"h":24076,"l":24065,"c":24065,"v":28.039}
{"ts":1660588860000,"o":24065,"h":24068,"l":24056,"c":24067.5,"v":46.377}
{"ts":1660588920000,"o":24067.5,"h":24074,"l":24067.5,"c":24073.5,"v":12.269}
{"ts":1660588980000,"o":24073.5,"h":24074,"l":24050.5,"c":24052,"v":34.087}
{"ts":1660589040000,"o":24052,"h":24083,"l":24052,"c":24079,"v":47.558}
{"ts":1660589100000,"o":24079,"h":24079.5,"l":24072.5,"c":24073,"v":18.549}
{"ts":1660589160000,"o":24073,"h":24100,"l":24072.5,"c":24100,"v":30.94}
{"ts":1660589220000,"o":24100,"h":24108.5,"l":24095.5,"c":24105,"v":144.237}
{"ts":1660589280000,"o":24105,"h":24113,"l":24098.5,"c":24099,"v":33.758}
{"ts":1660589340000,"o":24099,"h":24100,"l":24098.5,"c":24099.5,"v":5.789}
{"ts":1660589400000,"o":24099.5,"h":24100,"l":24091,"c":24091,"v":15.622}
{"ts":1660589460000,"o":24091,"h":24092,"l":24082.5,"c":24092,"v":21.816}
{"ts":1660589520000,"o":24092,"h":24098,"l":24085,"c":24085.5,"v":6.119}
{"ts":1660589580000,"o":24085.5,"h":24087.5,"l":24080,"c":24080.5,"v":29.88}
{"ts":1660589640000,"o":24080.5,"h":24095.5,"l":24080,"c":24095.5,"v":22.962}
{"ts":1660589700000,"o":24095.5,"h":24099,"l":24095.5,"c":24099,"v":25.3}
{"ts":1660589760000,"o":24099,"h":24099.5,"l":24098.5,"c":24099.5,"v":7.762}
{"ts":1660589820000,"o":24099.5,"h":24099.5,"l":24088,"c":24091.5,"v":6.338}
{"ts":1660589880000,"o":24091.5,"h":24092,"l":24091.5,"c":24092,"v":13.962}
{"ts":1660589940000,"o":24092,"h":24092,"l":24086.5,"c":24087,"v":41.411}
{"ts":1660590000000,"o":24087,"h":24094.5,"l":24073.5,"c":24074,"v":16.383}
{"ts":1660590060000,"o":24074,"h":24096,"l":24073.5,"c":24095.5,"v":24.663}
{"ts":1660590120000,"o":24095.5,"h":24109,"l":24094,"c":24106.5,"v":85.644}
{"ts":1660590180000,"o":24106.5,"h":24106.5,"l":24101,"c":24102,"v":11.162}
{"ts":1660590240000,"o":24102,"h":24102,"l":24097,"c":24097,"v":14.085}
{"ts":1660590300000,"o":24097,"h":24097,"l":24096.5,"c":24097,"v":11.973}
{"ts":1660590360000,"o":24097,"h":24104,"l":24096.5,"c":24097,"v":66.71}
{"ts":1660590420000,"o":24097,"h":24097,"l":24073.5,"c":24074,"v":17.316}
{"ts":1660590480000,"o":24074,"h":24074,"l":24047,"c":24054,"v":105.976}
{"ts":1660590540000,"o":24054,"h":24054,"l":24024,"c":24024.5,"v":187.898}
{"ts":1660590600000,"o":24024.5,"h":24033.5,"l":24010,"c":24016,"v":87.94}
{"ts":1660590660000,"o":24016,"h":24033.5,"l":24016,"c":24018,"v":162.41}
{"ts":1660590720000,"o":24018,"h":24035,"l":24015,"c":24035,"v":46.702}
{"ts":1660590780000,"o":24035,"h":24063,"l":24034.5,"c":24053,"v":59.093}
{"ts":1660590840000,"o":24053,"h":24082.5,"l":24052.5,"c":24082.5,"v":168.914}
{"ts":1660590900000,"o":24082.5,"h":24132.5,"l":24075.5,"c":24130.5,"v":200.118}
{"ts":1660590960000,"o":24130.5,"h":24133.5,"l":24120,"c":24126,"v":120.895}
{"ts":1660591020000,"o":24126,"h":24142.5,"l":24122.5,"c":24142,"v":215.248}
{"ts":1660591080000,"o":24142,"h":24143.5,"l":24113.5,"c":24113.5,"v":73.728}
{"ts":1660591140000,"o":24113.5,"h":24116,"l":24093.5,"c":24103.5,"v":157.976}
{"ts":1660591200000,"o":24103.5,"h":24111.5,"l":24103.5,"c":24111.5,"v":24.295}
{"ts":1660591260000,"o":24111.5,"h":24124,"l":24111,"c":24123.5,"v":94.873}
{"ts":1660591320000,"o":24123.5,"h":24131,"l":24118,"c":24118,"v":51.428}
{"ts":1660591380000,"o":24118,"h":24118.5,"l":24113,"c":24113,"v":5.648}
{"ts":1660591440000,"o":24113,"h":24113.5,"l":24096.5,"c":24103,"v":32.055}
{"ts":1660591500000,"o":24103,"h":24103,"l":24086.5,"c":24091,"v":52.262}
{"ts":1660591560000,"o":24091,"h":24091.5,"l":24087.5,"c":24090,"v":24.423}
{"ts":1660591620000,"o":24090,"h":24092,"l":24065,"c":24065,"v":91.795}
{"ts":1660591680000,"o":24065,"h":24068,"l":24049.5,"c":24049.5,"v":57.654}
{"ts":1660591740000,"o":24049.5,"h":24057.5,"l":24049.5,"c":24050.5,"v":52.544}
{"ts":1660591800000,"o":24050.5,"h":24050.5,"l":24025,"c":24039,"v":101.667}
{"ts":1660591860000,"o":24039,"h":24041,"l":23967,"c":23982.5,"v":1119.129}
{"ts":1660591920000,"o":23982.5,"h":23990,"l":23950,"c":23988,"v":295.795}
{"ts":1660591980000,"o":23988,"h":23998.5,"l":23967,"c":23967.5,"v":105.085}
{"ts":1660592040000,"o":23967.5,"h":23990,"l":23967,"c":23983,"v":82.768}
{"ts":1660592100000,"o":23983,"h":24006.5,"l":23972.5,"c":24006.5,"v":101.795}
{"ts":1660592160000,"o":24006.5,"h":24030,"l":23999,"c":24027.5,"v":121.276}
{"ts":1660592220000,"o":24027.5,"h":24070,"l":24027.5,"c":24069.5,"v":257.932}
{"ts":1660592280000,"o":24069.5,"h":24073,"l":24045,"c":24073,"v":186.692}
{"ts":1660592340000,"o":24073,"h":24076.5,"l":24069,"c":24069,"v":32.782}
{"ts":1660592400000,"o":24069,"h":24069.5,"l":24010.5,"c":24011,"v":183.424}
{"ts":1660592460000,"o":24011,"h":24017,"l":23982.5,"c":23983,"v":172.019}
{"ts":1660592520000,"o":23983,"h":24011.5,"l":23974,"c":24008,"v":116.771}
{"ts":1660592580000,"o":24008,"h":24021.5,"l":24004.5,"c":24016.5,"v":36.804}
{"ts":1660592640000,"o":24016.5,"h":24025,"l":24004.5,"c":24004.5,"v":23.972}
{"ts":1660592700000,"o":24004.5,"h":24025.5,"l":24004.5,"c":24025,"v":38.809}
{"ts":1660592760000,"o":24025,"h":24025.5,"l":24013.5,"c":24014,"v":28.648}
{"ts":1660592820000,"o":24014,"h":24026.5,"l":24013.5,"c":24026,"v":16.534}
{"ts":1660592880000,"o":24026,"h":24026.5,"l":24013.5,"c":24026.5,"v":32.775}
{"ts":1660592940000,"o":24026.5,"h":24043.5,"l":24026,"c":24043,"v":36.393}
{"ts":1660593000000,"o":24043,"h":24050,"l":24022.5,"c":24036,"v":44.548}
{"ts":1660593060000,"o":24036,"h":24036.5,"l":24022,"c":24026.5,"v":26.105}
{"ts":1660593120000,"o":24026.5,"h":24046.5,"l":24021.5,"c":24022,"v":31.049}
{"ts":1660593180000,"o":24022,"h":24022,"l":24004,"c":24012.5,"v":49.37}
{"ts":1660593240000,"o":24012.5,"h":24012.5,"l":23979,"c":23979,"v":93.629}
{"ts":1660593300000,"o":23979,"h":23995,"l":23967.5,"c":23994.5,"v":69.633}
{"ts":1660593360000,"o":23994.5,"h":23997,"l":23985,"c":23997,"v":19.424}
{"ts":1660593420000,"o":23997,"h":23997,"l":23978,"c":23994.5,"v":56.78}
{"ts":1660593480000,"o":23994.5,"h":23995,"l":23978,"c":23978.5,"v":68.952}
{"ts":1660593540000,"o":23978.5,"h":23978.5,"l":23961,"c":23964,"v":62.662}
{"ts":1660593600000,"o":23964,"h":23971,"l":23964,"c":23965,"v":47.661}
{"ts":1660593660000,"o":23965,"h":23988.5,"l":23965,"c":23985,"v":45.681}
{"ts":1660593720000,"o":23985,"h":23991,"l":23984.5,"c":23985,"v":81.126}
{"ts":1660593780000,"o":23985,"h":23991,"l":23975,"c":23987.5,"v":72.336}
{"ts":1660593840000,"o":23987.5,"h":23990.5,"l":23987.5,"c":23990,"v":25.968}
{"ts":1660593900000,"o":23990,"h":23990.5,"l":23990,"c":23990,"v":14.733}
{"ts":1660593960000,"o":23990,"h":23990.5,"l":23969,"c":23969.5,"v":47.726}
{"ts":1660594020000,"o":23969.5,"h":24012,"l":23969,"c":24005.5,"v":46.817}
{"ts":1660594080000,"o":24005.5,"h":24011,"l":23994.5,"c":24000,"v":59.939}
{"ts":1660594140000,"o":24000,"h":24004,"l":24000,"c":24003.5,"v":14.381}
{"ts":1660594200000,"o":24003.5,"h":24009,"l":23979.5,"c":23989,"v":85.75}
{"ts":1660594260000,"o":23989,"h":23989.5,"l":23983,"c":23983,"v":28.146}
{"ts":1660594320000,"o":23983,"h":23984,"l":23983,"c":23984,"v":9.276}
{"ts":1660594380000,"o":23984,"h":24029,"l":23983.5,"c":24029,"v":112.463}
{"ts":1660594440000,"o":24029,"h":24040,"l":24025.5,"c":24040,"v":74.135}
{"ts":1660594500000,"o":24040,"h":24051.5,"l":24039.5,"c":24042,"v":39.51}
{"ts":1660594560000,"o":24042,"h":24080,"l":24041.5,"c":24078.5,"v":380.96}
{"ts":1660594620000,"o":24078.5,"h":24086,"l":24063,"c":24080.5,"v":50.064}
{"ts":1660594680000,"o":24080.5,"h":24080.5,"l":24064.5,"c":24074.5,"v":45.167}
{"ts":1660594740000,"o":24074.5,"h":24080.5,"l":24074,"c":24076,"v":30.793}
{"ts":1660594800000,"o":24076,"h":24094,"l":24075.5,"c":24088,"v":63.793}
{"ts":1660594860000,"o":24088,"h":24094,"l":24087,"c":24092,"v":109.946}
{"ts":1660594920000,"o":24092,"h":24092,"l":24077,"c":24090,"v":52.246}
{"ts":1660594980000,"o":24090,"h":24090.5,"l":24078,"c":24078,"v":35.48}
{"ts":1660595040000,"o":24078,"h":24078.5,"l":24066.5,"c":24066.5,"v":65.654}
{"ts":1660595100000,"o":24066.5,"h":24067,"l":24056,"c":24056.5,"v":29.905}
{"ts":1660595160000,"o":24056.5,"h":24071,"l":24050,"c":24071,"v":42.762}
{"ts":1660595220000,"o":24071,"h":24071,"l":24065.5,"c":24066,"v":21.274}
{"ts":1660595280000,"o":24066,"h":24066,"l":24065.5,"c":24065.5,"v":19.907}
{"ts":1660595340000,"o":24065.5,"h":24070,"l":24065.5,"c":24069.5,"v":21.768}
{"ts":1660595400000,"o":24069.5,"h":24070.5,"l":24069.5,"c":24070.5,"v":11.29}
{"ts":1660595460000,"o":24070.5,"h":24073.5,"l":24060,"c":24073.5,"v":35.998}
{"ts":1660595520000,"o":24073.5,"h":24083,"l":24063,"c":24063,"v":33.12}
{"ts":1660595580000,"o":24063,"h":24063.5,"l":24023.5,"c":24032,"v":93.069}
{"ts":1660595640000,"o":24032,"h":24032,"l":24030,"c":24030.5,"v":20.173}
{"ts":1660595700000,"o":24030.5,"h":24041.5,"l":24030,"c":24041.5,"v":16.269}
{"ts":1660595760000,"o":24041.5,"h":24041.5,"l":24032,"c":24036.5,"v":23.635}
{"ts":1660595820000,"o":24036.5,"h":24037,"l":24008,"c":24008,"v":251.73}
{"ts":1660595880000,"o":24008,"h":24015,"l":24008,"c":24013,"v":30.479}
{"ts":1660595940000,"o":24013,"h":24018,"l":24004,"c":24008,"v":30.693}
{"ts":1660596000000,"o":24008,"h":24008,"l":23978.5,"c":23999,"v":99.485}
{"ts":1660596060000,"o":23999,"h":23999,"l":23998.5,"c":23998.5,"v":8.532}
{"ts":1660596120000,"o":23998.5,"h":24006.5,"l":23996.5,"c":23997,"v":31.973}
{"ts":1660596180000,"o":23997,"h":23997,"l":23993.5,"c":23994,"v":49.403}
{"ts":1660596240000,"o":23994,"h":24010,"l":23988,"c":24002,"v":36.564}
{"ts":1660596300000,"o":24002,"h":24002.5,"l":23988,"c":23991,"v":37.097}
{"ts":1660596360000,"o":23991,"h":23991.5,"l":23980.5,"c":23980.5,"v":38.405}
{"ts":1660596420000,"o":23980.5,"h":23982,"l":23974.5,"c":23980,"v":72.886}
{"ts":1660596480000,"o":23980,"h":23984.5,"l":23980,"c":23982.5,"v":18.728}
{"ts":1660596540000,"o":23982.5,"h":24001,"l":23982,"c":23998,"v":22.744}
{"ts":1660596600000,"o":23998,"h":24000.5,"l":23991,"c":23994.5,"v":21.544}
{"ts":1660596660000,"o":23994.5,"h":23994.5,"l":23994,"c":23994,"v":18.818}
{"ts":1660596720000,"o":23994,"h":24022,"l":23994,"c":24022,"v":48.276}
{"ts":1660596780000,"o":24022,"h":24030,"l":24020,"c":24030,"v":31.349}
{"ts":1660596840000,"o":24030,"h":24039.5,"l":24029.5,"c":24033.5,"v":60.6}
{"ts":1660596900000,"o":24033.5,"h":24034,"l":24019,"c":24019,"v":34.827}
{"ts":1660596960000,"o":24019,"h":24047,"l":24017,"c":24044,"v":60.106}
{"ts":1660597020000,"o":24044,"h":24046.5,"l":24044,"c":24046,"v":24.606}
{"ts":1660597080000,"o":24046,"h":24059,"l":24046,"c":24055.5,"v":114.767}
{"ts":1660597140000,"o":24055.5,"h":24061.5,"l":24050,"c":24061,"v":69.367}
{"ts":1660597200000,"o":24061,"h":24069,"l":24050.5,"c":24065.5,"v":65.458}
{"ts":1660597260000,"o":24065.5,"h":24067.5,"l":24053.5,"c":24056,"v":26.291}
{"ts":1660597320000,"o":24056,"h":24067,"l":24050,"c":24050,"v":22.411}
{"ts":1660597380000,"o":24050,"h":24061.5,"l":24045,"c":24061,"v":80.132}
{"ts":1660597440000,"o":24061,"h":24065,"l":24061,"c":24065,"v":20.604}
{"ts":1660597500000,"o":24065,"h":24081.5,"l":24064.5,"c":24072.5,"v":169.549}
{"ts":1660597560000,"o":24072.5,"h":24079.5,"l":24066.5,"c":24074,"v":26.544}
{"ts":1660597620000,"o":24074,"h":24074,"l":24041,"c":24041.5,"v":33.893}
{"ts":1660597680000,"o":24041.5,"h":24059,"l":24041.5,"c":24059,"v":34.18}
{"ts":1660597740000,"o":24059,"h":24059,"l":24058.5,"c":24058.5,"v":20.237}
{"ts":1660597800000,"o":24058.5,"h":24059,"l":24058.5,"c":24059,"v":15.178}
{"ts":1660597860000,"o":24059,"h":24059,"l":24053,"c":24053,"v":46.824}
{"ts":1660597920000,"o":24053,"h":24053.5,"l":24053,"c":24053.5,"v":24.171}
{"ts":1660597980000,"o":24053.5,"h":24053.5,"l":24053,"c":24053.5,"v":10.652}
{"ts":1660598040000,"o":24053.5,"h":24059,"l":24053,"c":24059,"v":19.018}
{"ts":1660598100000,"o":24059,"h":24061,"l":24047,"c":24047,"v":44.814}
{"ts":1660598160000,"o":24047,"h":24047,"l":24030.5,"c":24031,"v":37.768}
{"ts":1660598220000,"o":24031,"h":24047.5,"l":24030.5,"c":24047.5,"v":25.237}
{"ts":1660598280000,"o":24047.5,"h":24057.5,"l":24047,"c":24057.5,"v":33.884}
{"ts":1660598340000,"o":24057.5,"h":24070,"l":24057,"c":24070,"v":12.979}
{"ts":1660598400000,"o":24070,"h":24070,"l":24069.5,"c":24070,"v":18.275}
{"ts":1660598460000,"o":24070,"h":24116,"l":24070,"c":24090.5,"v":235.169}
{"ts":1660598520000,"o":24090.5,"h":24090.5,"l":24088,"c":24088.5,"v":15.967}
{"ts":1660598580000,"o":24088.5,"h":24125,"l":24088,"c":24120,"v":122.248}
{"ts":1660598640000,"o":24120,"h":24126.5,"l":24112.5,"c":24114,"v":71.364}
{"ts":1660598700000,"o":24114,"h":24126.5,"l":24113.5,"c":24114,"v":82.689}
{"ts":1660598760000,"o":24114,"h":24114,"l":24090,"c":24090,"v":51.653}
{"ts":1660598820000,"o":24090,"h":24100,"l":24074.5,"c":24074.5,"v":26.059}
{"ts":1660598880000,"o":24074.5,"h":24082,"l":24074,"c":24082,"v":53.591}
{"ts":1660598940000,"o":24082,"h":24082,"l":24081.5,"c":24082,"v":7.305}
{"ts":1660599000000,"o":24082,"h":24082,"l":24081.5,"c":24082,"v":27.475}
{"ts":1660599060000,"o":24082,"h":24082,"l":24054,"c":24071.5,"v":72.509}
{"ts":1660599120000,"o":24071.5,"h":24072,"l":24063,"c":24066.5,"v":20.527}
{"ts":1660599180000,"o":24066.5,"h":24067,"l":24062.5,"c":24063.5,"v":22.034}
{"ts":1660599240000,"o":24063.5,"h":24063.5,"l":24062.5,"c":24062.5,"v":14.907}
{"ts":1660599300000,"o":24062.5,"h":24064.5,"l":24057.5,"c":24064,"v":23.976}
{"ts":1660599360000,"o":24064,"h":24074,"l":24064,"c":24074,"v":18.573}
{"ts":1660599420000,"o":24074,"h":24075,"l":24073.5,"c":24074.5,"v":11.649}
{"ts":1660599480000,"o":24074.5,"h":24075,"l":24074.5,"c":24074.5,"v":28.918}
{"ts":1660599540000,"o":24074.5,"h":24075,"l":24065.5,"c":24067,"v":33.012}
{"ts":1660599600000,"o":24067,"h":24067,"l":24066.5,"c":24067,"v":7.79}
{"ts":1660599660000,"o":24067,"h":24072,"l":24066.5,"c":24072,"v":9.992}
{"ts":1660599720000,"o":24072,"h":24088.5,"l":24071.5,"c":24088,"v":41.426}
{"ts":1660599780000,"o":24088,"h":24088.5,"l":24079.5,"c":24079.5,"v":8.17}
{"ts":1660599840000,"o":24079.5,"h":24087.5,"l":24077,"c":24087,"v":12.456}
{"ts":1660599900000,"o":24087,"h":24087.5,"l":24087,"c":24087,"v":8.807}
{"ts":1660599960000,"o":24087,"h":24087.5,"l":24074,"c":24074,"v":8.122}
{"ts":1660600020000,"o":24074,"h":24074.5,"l":24060.5,"c":24064,"v":45.945}
{"ts":1660600080000,"o":24064,"h":24079,"l":24063.5,"c":24078.5,"v":25.13}
{"ts":1660600140000,"o":24078.5,"h":24084,"l":24078.5,"c":24084,"v":11.69}
{"ts":1660600200000,"o":24084,"h":24086.5,"l":24083.5,"c":24086.5,"v":6.68}
{"ts":1660600260000,"o":24086.5,"h":24086.5,"l":24076.5,"c":24076.5,"v":11.615}
{"ts":1660600320000,"o":24076.5,"h":24077,"l":24076.5,"c":24077,"v":5.407}
{"ts":1660600380000,"o":24077,"h":24085,"l":24076.5,"c":24081,"v":6.509}
{"ts":1660600440000,"o":24081,"h":24081.5,"l":24026,"c":24031,"v":74.484}
{"ts":1660600500000,"o":24031,"h":24042.5,"l":23970.5,"c":23994,"v":454.382}
{"ts":1660600560000,"o":23994,"h":23994,"l":23980,"c":23989,"v":173.768}
{"ts":1660600620000,"o":23989,"h":23999.5,"l":23988,"c":23999,"v":70.342}
{"ts":1660600680000,"o":23999,"h":24029.5,"l":23998.5,"c":24011,"v":65.653}
{"ts":1660600740000,"o":24011,"h":24011.5,"l":24000,"c":24011.5,"v":21.182}
{"ts":1660600800000,"o":24011.5,"h":24020,"l":24011.5,"c":24020,"v":58.506}
{"ts":1660600860000,"o":24020,"h":24035,"l":23985,"c":23985,"v":81.377}
{"ts":1660600920000,"o":23985,"h":23998,"l":23983.5,"c":23984,"v":76.481}
{"ts":1660600980000,"o":23984,"h":23984.5,"l":23963,"c":23967.5,"v":170.912}
{"ts":1660601040000,"o":23967.5,"h":23985,"l":23966.5,"c":23984.5,"v":44.029}
{"ts":1660601100000,"o":23984.5,"h":23992.5,"l":23979.5,"c":23980,"v":46.783}
{"ts":1660601160000,"o":23980,"h":24002,"l":23979.5,"c":24002,"v":41.046}
{"ts":1660601220000,"o":24002,"h":24002,"l":23990,"c":24000,"v":18.814}
{"ts":1660601280000,"o":24000,"h":24010.5,"l":23987,"c":23991.5,"v":35.887}
{"ts":1660601340000,"o":23991.5,"h":23999,"l":23983,"c":23999,"v":28.75}
{"ts":1660601400000,"o":23999,"h":24003,"l":23995.5,"c":24003,"v":20.982}
{"ts":1660601460000,"o":24003,"h":24025.5,"l":24002.5,"c":24022.5,"v":44.13}
{"ts":1660601520000,"o":24022.5,"h":24044,"l":24022,"c":24040,"v":127.368}
{"ts":1660601580000,"o":24040,"h":24075.5,"l":24040,"c":24075.5,"v":152.347}
{"ts":1660601640000,"o":24075.5,"h":24104,"l":24070,"c":24100,"v":306.597}
{"ts":1660601700000,"o":24100,"h":24112.5,"l":24084.5,"c":24107.5,"v":98.869}
{"ts":1660601760000,"o":24107.5,"h":24107.5,"l":24080.5,"c":24099,"v":62.471}
{"ts":1660601820000,"o":24099,"h":24115,"l":24095.5,"c":24095.5,"v":81.869}
{"ts":1660601880000,"o":24095.5,"h":24112,"l":24095.5,"c":24108,"v":69.305}
{"ts":1660601940000,"o":24108,"h":24125,"l":24108,"c":24118,"v":84.326}
{"ts":1660602000000,"o":24118,"h":24118,"l":24088,"c":24088,"v":38.53}
{"ts":1660602060000,"o":24088,"h":24088.5,"l":24060,"c":24074.5,"v":78.235}
{"ts":1660602120000,"o":24074.5,"h":24078,"l":24067.5,"c":24077.5,"v":55.327}
{"ts":1660602180000,"o":24077.5,"h":24090,"l":24077.5,"c":24084.5,"v":33.023}
{"ts":1660602240000,"o":24084.5,"h":24102.5,"l":24080,"c":24080,"v":22.854}
{"ts":1660602300000,"o":24080,"h":24087,"l":24066,"c":24067,"v":47.948}
{"ts":1660602360000,"o":24067,"h":24067,"l":24051,"c":24051,"v":37.846}
{"ts":1660602420000,"o":24051,"h":24051.5,"l":24049.5,"c":24049.5,"v":29.523}
{"ts":1660602480000,"o":24049.5,"h":24057.5,"l":24049.5,"c":24051.5,"v":23.309}
{"ts":1660602540000,"o":24051.5,"h":24070,"l":24051,"c":24059.5,"v":29.003}
{"ts":1660602600000,"o":24059.5,"h":24070,"l":24059,"c":24059,"v":29.277}
{"ts":1660602660000,"o":24059,"h":24100,"l":24059,"c":24097,"v":122.318}
{"ts":1660602720000,"o":24097,"h":24097.5,"l":24084.5,"c":24085.5,"v":40.665}
{"ts":1660602780000,"o":24085.5,"h":24088.5,"l":24083,"c":24083,"v":24.61}
{"ts":1660602840000,"o":24083,"h":24093,"l":24083,"c":24093,"v":31.527}
{"ts":1660602900000,"o":24093,"h":24093.5,"l":24066,"c":24078,"v":107.168}
{"ts":1660602960000,"o":24078,"h":24096,"l":24078,"c":24096,"v":21.145}
{"ts":1660603020000,"o":24096,"h":24097.5,"l":24088.5,"c":24095,"v":66.317}
{"ts":1660603080000,"o":24095,"h":24095.5,"l":24082.5,"c":24085,"v":16.167}
{"ts":1660603140000,"o":24085,"h":24087,"l":24085,"c":24085,"v":19.922}
{"ts":1660603200000,"o":24085,"h":24085.5,"l":24071,"c":24076.5,"v":17.581}
{"ts":1660603260000,"o":24076.5,"h":24077,"l":24059,"c":24059,"v":26.206}
{"ts":1660603320000,"o":24059,"h":24073,"l":24059,"c":24070,"v":20.427}
{"ts":1660603380000,"o":24070,"h":24070,"l":24060,"c":24064.5,"v":8.675}
{"ts":1660603440000,"o":24064.5,"h":24065,"l":24049.5,"c":24049.5,"v":41.142}
{"ts":1660603500000,"o":24049.5,"h":24050,"l":24026,"c":24034,"v":47.253}
{"ts":1660603560000,"o":24034,"h":24034.5,"l":24034,"c":24034.5,"v":25.388}
{"ts":1660603620000,"o":24034.5,"h":24036,"l":24029.5,"c":24036,"v":19.643}
{"ts":1660603680000,"o":24036,"h":24036,"l":24012,"c":24013.5,"v":53.906}
{"ts":1660603740000,"o":24013.5,"h":24017.5,"l":24001.5,"c":24017.5,"v":59.127}
{"ts":1660603800000,"o":24017.5,"h":24017.5,"l":24010,"c":24010,"v":22.446}
{"ts":1660603860000,"o":24010,"h":24015.5,"l":24001,"c":24015.5,"v":69.891}
{"ts":1660603920000,"o":24015.5,"h":24017,"l":24015,"c":24017,"v":23.868}
{"ts":1660603980000,"o":24017,"h":24017,"l":24004,"c":24015.5,"v":45.227}
{"ts":1660604040000,"o":24015.5,"h":24034,"l":24015.5,"c":24029,"v":33.515}
{"ts":1660604100000,"o":24029,"h":24029,"l":24024,"c":24028.5,"v":20.937}
{"ts":1660604160000,"o":24028.5,"h":24032,"l":24025,"c":24032,"v":10.68}
{"ts":1660604220000,"o":24032,"h":24032,"l":24021.5,"c":24032,"v":18.176}
{"ts":1660604280000,"o":24032,"h":24032,"l":24020,"c":24020,"v":33.497}
{"ts":1660604340000,"o":24020,"h":24020.5,"l":23997,"c":23997,"v":90.364}
{"ts":1660604400000,"o":23997,"h":23997,"l":23963.5,"c":23963.5,"v":191.304}
{"ts":1660604460000,"o":23963.5,"h":23964,"l":23910,"c":23922.5,"v":708.225}
{"ts":1660604520000,"o":23922.5,"h":23925,"l":23786.5,"c":23872.5,"v":2067.384}
{"ts":1660604580000,"o":23872.5,"h":23879.5,"l":23850,"c":23858,"v":500.234}
{"ts":1660604640000,"o":23858,"h":23870.5,"l":23816,"c":23870,"v":522.545}
{"ts":1660604700000,"o":23870,"h":23882.5,"l":23823.5,"c":23823.5,"v":432.978}
{"ts":1660604760000,"o":23823.5,"h":23857,"l":23806.5,"c":23835,"v":275.669}
{"ts":1660604820000,"o":23835,"h":23849,"l":23820.5,"c":23829,"v":140.682}
{"ts":1660604880000,"o":23829,"h":23849,"l":23815,"c":23845,"v":195.578}
{"ts":1660604940000,"o":23845,"h":23845,"l":23826,"c":23845,"v":98.464}
{"ts":1660605000000,"o":23845,"h":23845,"l":23760,"c":23791.5,"v":751.813}
{"ts":1660605060000,"o":23791.5,"h":23811.5,"l":23786.5,"c":23808.5,"v":181.782}
{"ts":1660605120000,"o":23808.5,"h":23808.5,"l":23786.5,"c":23798.5,"v":139.513}
{"ts":1660605180000,"o":23798.5,"h":23798.5,"l":23761.5,"c":23792,"v":302.821}
{"ts":1660605240000,"o":23792,"h":23800,"l":23773,"c":23787,"v":129.24}
{"ts":1660605300000,"o":23787,"h":23808,"l":23775,"c":23798.5,"v":151.879}
{"ts":1660605360000,"o":23798.5,"h":23808,"l":23782.5,"c":23789,"v":64.383}
{"ts":1660605420000,"o":23789,"h":23789,"l":23785,"c":23786.5,"v":57.973}
{"ts":1660605480000,"o":23786.5,"h":23818.5,"l":23785,"c":23813,"v":120.593}
{"ts":1660605540000,"o":23813,"h":23834,"l":23812.5,"c":23834,"v":86.359}
{"ts":1660605600000,"o":23834,"h":23855,"l":23823.5,"c":23854.5,"v":160.804}
{"ts":1660605660000,"o":23854.5,"h":23876,"l":23853,"c":23853,"v":203.054}
{"ts":1660605720000,"o":23853,"h":23875.5,"l":23846,"c":23867,"v":110.134}
{"ts":1660605780000,"o":23867,"h":23933,"l":23867,"c":23928.5,"v":371.763}
{"ts":1660605840000,"o":23928.5,"h":23995.5,"l":23928.5,"c":23995,"v":572.202}
{"ts":1660605900000,"o":23995,"h":24047,"l":23991.5,"c":24022,"v":676.65}
{"ts":1660605960000,"o":24022,"h":24090.5,"l":24022,"c":24072.5,"v":610.786}
{"ts":1660606020000,"o":24072.5,"h":24080,"l":24050,"c":24079.5,"v":165.203}
{"ts":1660606080000,"o":24079.5,"h":24100,"l":24044,"c":24055.5,"v":305.595}
{"ts":1660606140000,"o":24055.5,"h":24062.5,"l":24035.5,"c":24038.5,"v":153.275}
{"ts":1660606200000,"o":24038.5,"h":24044,"l":24002.5,"c":24043.5,"v":287.531}
{"ts":1660606260000,"o":24043.5,"h":24087.5,"l":24043.5,"c":24087.5,"v":157.309}
{"ts":1660606320000,"o":24087.5,"h":24092,"l":24067.5,"c":24080.5,"v":128.063}
{"ts":1660606380000,"o":24080.5,"h":24095,"l":24069,"c":24090,"v":94.193}
{"ts":1660606440000,"o":24090,"h":24090.5,"l":24066,"c":24083.5,"v":78.962}
{"ts":1660606500000,"o":24083.5,"h":24090,"l":24076,"c":24085,"v":112.55}
{"ts":1660606560000,"o":24085,"h":24136,"l":24085,"c":24128,"v":298.547}
{"ts":1660606620000,"o":24128,"h":24129,"l":24118,"c":24127,"v":96.305}
{"ts":1660606680000,"o":24127,"h":24142,"l":24126,"c":24137,"v":174.525}
{"ts":1660606740000,"o":24137,"h":24138.5,"l":24116.5,"c":24128,"v":98.633}
{"ts":1660606800000,"o":24128,"h":24149.5,"l":24127.5,"c":24147,"v":120.678}
{"ts":1660606860000,"o":24147,"h":24149.5,"l":24140,"c":24148.5,"v":64.956}
{"ts":1660606920000,"o":24148.5,"h":24150,"l":24135.5,"c":24135.5,"v":70.887}
{"ts":1660606980000,"o":24135.5,"h":24151.5,"l":24135.5,"c":24147,"v":62.056}
{"ts":1660607040000,"o":24147,"h":24147,"l":24136.5,"c":24146.5,"v":99.686}
{"ts":1660607100000,"o":24146.5,"h":24146.5,"l":24109,"c":24115.5,"v":206.417}
{"ts":1660607160000,"o":24115.5,"h":24137.5,"l":24112.5,"c":24135.5,"v":87.823}
{"ts":1660607220000,"o":24135.5,"h":24158,"l":24128,"c":24146,"v":142.52}
{"ts":1660607280000,"o":24146,"h":24175.5,"l":24145.5,"c":24157,"v":206.364}
{"ts":1660607340000,"o":24157,"h":24157,"l":24120.5,"c":24126,"v":115.398}
{"ts":1660607400000,"o":24126,"h":24126.5,"l":24123.5,"c":24125.5,"v":44.718}
{"ts":1660607460000,"o":24125.5,"h":24126,"l":24097.5,"c":24098,"v":189.415}
{"ts":1660607520000,"o":24098,"h":24116,"l":24097.5,"c":24110,"v":62.522}
{"ts":1660607580000,"o":24110,"h":24128,"l":24110,"c":24128,"v":48.022}
{"ts":1660607640000,"o":24128,"h":24140.5,"l":24127.5,"c":24137.5,"v":38.038}
{"ts":1660607700000,"o":24137.5,"h":24138,"l":24124,"c":24124,"v":28.18}
{"ts":1660607760000,"o":24124,"h":24124.5,"l":24115,"c":24115,"v":23.243}
{"ts":1660607820000,"o":24115,"h":24115.5,"l":24098,"c":24098,"v":56.667}
{"ts":1660607880000,"o":24098,"h":24100,"l":24074.5,"c":24074.5,"v":102.642}
{"ts":1660607940000,"o":24074.5,"h":24086,"l":24049.5,"c":24080.5,"v":204.266}
{"ts":1660608000000,"o":24080.5,"h":24090,"l":24070.5,"c":24078,"v":156.806}
{"ts":1660608060000,"o":24078,"h":24078.5,"l":24056,"c":24077,"v":165.822}
{"ts":1660608120000,"o":24077,"h":24101,"l":24061,"c":24061.5,"v":168.204}
{"ts":1660608180000,"o":24061.5,"h":24069.5,"l":24042,"c":24042.5,"v":115.491}
{"ts":1660608240000,"o":24042.5,"h":24075,"l":24038.5,"c":24074.5,"v":85.895}
{"ts":1660608300000,"o":24074.5,"h":24075,"l":24055.5,"c":24055.5,"v":25.043}
{"ts":1660608360000,"o":24055.5,"h":24074.5,"l":24055.5,"c":24065,"v":49.421}
{"ts":1660608420000,"o":24065,"h":24093,"l":24065,"c":24089.5,"v":107.999}
{"ts":1660608480000,"o":24089.5,"h":24125.5,"l":24089.5,"c":24121,"v":94.323}
{"ts":1660608540000,"o":24121,"h":24130,"l":24111,"c":24129.5,"v":104.123}
{"ts":1660608600000,"o":24129.5,"h":24143,"l":24112.5,"c":24136,"v":128.866}
{"ts":1660608660000,"o":24136,"h":24144.5,"l":24127,"c":24131.5,"v":59.721}
{"ts":1660608720000,"o":24131.5,"h":24137,"l":24112.5,"c":24112.5,"v":51.671}
{"ts":1660608780000,"o":24112.5,"h":24113,"l":24085.5,"c":24086,"v":119.546}
{"ts":1660608840000,"o":24086,"h":24092.5,"l":24080,"c":24091,"v":55.153}
{"ts":1660608900000,"o":24091,"h":24091,"l":24022.5,"c":24022.5,"v":283.906}
{"ts":1660608960000,"o":24022.5,"h":24029.5,"l":23990,"c":24023.5,"v":387.946}
{"ts":1660609020000,"o":24023.5,"h":24023.5,"l":23952.5,"c":23961.5,"v":399.229}
{"ts":1660609080000,"o":23961.5,"h":24012.5,"l":23961.5,"c":24012.5,"v":165.797}
{"ts":1660609140000,"o":24012.5,"h":24012.5,"l":23992.5,"c":24011.5,"v":117.863}
{"ts":1660609200000,"o":24011.5,"h":24037,"l":24004,"c":24037,"v":116.031}
{"ts":1660609260000,"o":24037,"h":24044,"l":24016,"c":24017.5,"v":74.63}
{"ts":1660609320000,"o":24017.5,"h":24035.5,"l":23986,"c":23986,"v":92.976}
{"ts":1660609380000,"o":23986,"h":24000,"l":23986,"c":23986,"v":43.853}
{"ts":1660609440000,"o":23986,"h":23998,"l":23980.5,"c":23995,"v":47.821}
{"ts":1660609500000,"o":23995,"h":23996.5,"l":23977,"c":23984.5,"v":45.56}
{"ts":1660609560000,"o":23984.5,"h":24000,"l":23983,"c":23990,"v":52.596}
{"ts":1660609620000,"o":23990,"h":23996,"l":23970,"c":23970,"v":53.092}
{"ts":1660609680000,"o":23970,"h":23990,"l":23970,"c":23977.5,"v":86.108}
{"ts":1660609740000,"o":23977.5,"h":23981.5,"l":23972.5,"c":23981,"v":29.376}
{"ts":1660609800000,"o":23981,"h":23981.5,"l":23967.5,"c":23970,"v":150.254}
{"ts":1660609860000,"o":23970,"h":23998,"l":23964,"c":23981.5,"v":87.698}
{"ts":1660609920000,"o":23981.5,"h":24000,"l":23980,"c":23985.5,"v":47.14}
{"ts":1660609980000,"o":23985.5,"h":24058,"l":23985,"c":24042,"v":197.757}
{"ts":1660610040000,"o":24042,"h":24042.5,"l":24016,"c":24018.5,"v":66.122}
{"ts":1660610100000,"o":24018.5,"h":24042,"l":24018,"c":24034.5,"v":52.254}
{"ts":1660610160000,"o":24034.5,"h":24044.5,"l":24024.5,"c":24028,"v":35.326}
{"ts":1660610220000,"o":24028,"h":24028,"l":24001,"c":24001,"v":20.758}
{"ts":1660610280000,"o":24001,"h":24017,"l":24001,"c":24010,"v":34.449}
{"ts":1660610340000,"o":24010,"h":24029.5,"l":24009.5,"c":24013,"v":32.926}
{"ts":1660610400000,"o":24013,"h":24029.5,"l":24010,"c":24029,"v":100.325}
{"ts":1660610460000,"o":24029,"h":24048,"l":24027.5,"c":24047.5,"v":67.3}
{"ts":1660610520000,"o":24047.5,"h":24080.5,"l":24046.5,"c":24079,"v":159.842}
{"ts":1660610580000,"o":24079,"h":24079,"l":24062,"c":24077.5,"v":85.789}
{"ts":1660610640000,"o":24077.5,"h":24080,"l":24071.5,"c":24075.5,"v":53.701}
{"ts":1660610700000,"o":24075.5,"h":24075.5,"l":24057,"c":24057,"v":145.664}
{"ts":1660610760000,"o":24057,"h":24095,"l":24057,"c":24087.5,"v":103.869}
{"ts":1660610820000,"o":24087.5,"h":24100,"l":24084.5,"c":24099,"v":79.57}
{"ts":1660610880000,"o":24099,"h":24110,"l":24093,"c":24093,"v":69.434}
{"ts":1660610940000,"o":24093,"h":24106.5,"l":24092.5,"c":24098.5,"v":33.917}
{"ts":1660611000000,"o":24098.5,"h":24113,"l":24095.5,"c":24113,"v":26.962}
{"ts":1660611060000,"o":24113,"h":24130,"l":24106,"c":24123,"v":94.288}
{"ts":1660611120000,"o":24123,"h":24136.5,"l":24115.5,"c":24115.5,"v":89.674}
{"ts":1660611180000,"o":24115.5,"h":24136,"l":24115.5,"c":24130,"v":103.473}
{"ts":1660611240000,"o":24130,"h":24143.5,"l":24130,"c":24135.5,"v":80.238}
{"ts":1660611300000,"o":24135.5,"h":24144,"l":24102,"c":24110,"v":184.825}
{"ts":1660611360000,"o":24110,"h":24116,"l":24079,"c":24099,"v":130.135}
{"ts":1660611420000,"o":24099,"h":24103,"l":24093,"c":24100.5,"v":40.048}
{"ts":1660611480000,"o":24100.5,"h":24117,"l":24100,"c":24114,"v":78.481}
{"ts":1660611540000,"o":24114,"h":24115,"l":24110,"c":24111.5,"v":15.728}
{"ts":1660611600000,"o":24111.5,"h":24129.5,"l":24111,"c":24122,"v":72.153}
{"ts":1660611660000,"o":24122,"h":24125.5,"l":24104,"c":24125,"v":63.588}
{"ts":1660611720000,"o":24125,"h":24134.5,"l":24122,"c":24134.5,"v":42.221}
{"ts":1660611780000,"o":24134.5,"h":24185,"l":24134,"c":24166,"v":424.78}
{"ts":1660611840000,"o":24166,"h":24166.5,"l":24140,"c":24147.5,"v":98.241}
{"ts":1660611900000,"o":24147.5,"h":24170,"l":24147.5,"c":24170,"v":69.445}
{"ts":1660611960000,"o":24170,"h":24178,"l":24169.5,"c":24177.5,"v":41.686}
{"ts":1660612020000,"o":24177.5,"h":24195,"l":24164.5,"c":24172.5,"v":263.647}
{"ts":1660612080000,"o":24172.5,"h":24173,"l":24155,"c":24155,"v":57.494}
{"ts":1660612140000,"o":24155,"h":24167.5,"l":24146.5,"c":24146.5,"v":147.165}
{"ts":1660612200000,"o":24146.5,"h":24166,"l":24146.5,"c":24160,"v":44.599}
{"ts":1660612260000,"o":24160,"h":24168.5,"l":24155,"c":24168.5,"v":47.858}
{"ts":1660612320000,"o":24168.5,"h":24180,"l":24166,"c":24171.5,"v":69.725}
{"ts":1660612380000,"o":24171.5,"h":24178,"l":24160.5,"c":24162.5,"v":65.599}
{"ts":1660612440000,"o":24162.5,"h":24170,"l":24159,"c":24169,"v":23.443}
{"ts":1660612500000,"o":24169,"h":24179.5,"l":24168.5,"c":24172,"v":74.406}
{"ts":1660612560000,"o":24172,"h":24178,"l":24162,"c":24178,"v":35.307}
{"ts":1660612620000,"o":24178,"h":24178,"l":24170,"c":24177,"v":14.195}
{"ts":1660612680000,"o":24177,"h":24178.5,"l":24169,"c":24178.5,"v":55.961}
{"ts":1660612740000,"o":24178.5,"h":24180,"l":24178,"c":24179.5,"v":61.744}
{"ts":1660612800000,"o":24179.5,"h":24180,"l":24171,"c":24176,"v":16.632}
{"ts":1660612860000,"o":24176,"h":24194.5,"l":24176,"c":24194.5,"v":46.825}
{"ts":1660612920000,"o":24194.5,"h":24210,"l":24179.5,"c":24198.5,"v":218.526}
{"ts":1660612980000,"o":24198.5,"h":24198.5,"l":24186,"c":24192,"v":64.015}
{"ts":1660613040000,"o":24192,"h":24206,"l":24191.5,"c":24200,"v":80.217}
{"ts":1660613100000,"o":24200,"h":24206,"l":24187.5,"c":24187.5,"v":62.425}
{"ts":1660613160000,"o":24187.5,"h":24219,"l":24187.5,"c":24202.5,"v":135.295}
{"ts":1660613220000,"o":24202.5,"h":24203,"l":24186.5,"c":24188,"v":164.856}
{"ts":1660613280000,"o":24188,"h":24188.5,"l":24177,"c":24177.5,"v":71.219}
{"ts":1660613340000,"o":24177.5,"h":24177.5,"l":24160.5,"c":24162.5,"v":227.998}
{"ts":1660613400000,"o":24162.5,"h":24181,"l":24162.5,"c":24180.5,"v":102.158}
{"ts":1660613460000,"o":24180.5,"h":24209,"l":24180.5,"c":24203,"v":62.726}
{"ts":1660613520000,"o":24203,"h":24227,"l":24203,"c":24225.5,"v":137.281}
{"ts":1660613580000,"o":24225.5,"h":24226,"l":24213,"c":24216,"v":130.68}
{"ts":1660613640000,"o":24216,"h":24224,"l":24214,"c":24218,"v":41.117}
{"ts":1660613700000,"o":24218,"h":24218,"l":24199,"c":24207.5,"v":47.274}
{"ts":1660613760000,"o":24207.5,"h":24211,"l":24172,"c":24177.5,"v":71.564}
{"ts":1660613820000,"o":24177.5,"h":24186.5,"l":24177.5,"c":24184.5,"v":33.186}
{"ts":1660613880000,"o":24184.5,"h":24184.5,"l":24157.5,"c":24158,"v":90.152}
{"ts":1660613940000,"o":24158,"h":24170.5,"l":24156,"c":24170.5,"v":86.207}
{"ts":1660614000000,"o":24170.5,"h":24171,"l":24165.5,"c":24165.5,"v":45.813}
{"ts":1660614060000,"o":24165.5,"h":24179.5,"l":24165.5,"c":24179.5,"v":32.888}
{"ts":1660614120000,"o":24179.5,"h":24180,"l":24169,"c":24169.5,"v":36.375}
{"ts":1660614180000,"o":24169.5,"h":24169.5,"l":24162.5,"c":24162.5,"v":48.877}
{"ts":1660614240000,"o":24162.5,"h":24174.5,"l":24162.5,"c":24174,"v":113.713}
{"ts":1660614300000,"o":24174,"h":24177,"l":24171.5,"c":24172,"v":16.62}
{"ts":1660614360000,"o":24172,"h":24175,"l":24166,"c":24171,"v":26.019}
{"ts":1660614420000,"o":24171,"h":24171,"l":24142.5,"c":24149.5,"v":116.299}
{"ts":1660614480000,"o":24149.5,"h":24153,"l":24149.5,"c":24151,"v":30.067}
{"ts":1660614540000,"o":24151,"h":24151.5,"l":24117,"c":24117.5,"v":173.304}
{"ts":1660614600000,"o":24117.5,"h":24145.5,"l":24117,"c":24132,"v":68.765}
{"ts":1660614660000,"o":24132,"h":24137.5,"l":24131.5,"c":24137,"v":27.778}
{"ts":1660614720000,"o":24137,"h":24148.5,"l":24137,"c":24141.5,"v":12.211}
{"ts":1660614780000,"o":24141.5,"h":24141.5,"l":24091,"c":24091,"v":148.19}
{"ts":1660614840000,"o":24091,"h":24108.5,"l":24086,"c":24086,"v":149.923}
{"ts":1660614900000,"o":24086,"h":24110,"l":24085.5,"c":24101.5,"v":145.885}
{"ts":1660614960000,"o":24101.5,"h":24108.5,"l":24098.5,"c":24108.5,"v":66.26}
{"ts":1660615020000,"o":24108.5,"h":24109,"l":24101,"c":24108.5,"v":27.81}
{"ts":1660615080000,"o":24108.5,"h":24108.5,"l":24101,"c":24105.5,"v":25.71}
{"ts":1660615140000,"o":24105.5,"h":24105.5,"l":24091,"c":24091,"v":45.661}
{"ts":1660615200000,"o":24091,"h":24100,"l":24083,"c":24089,"v":82.466}
{"ts":1660615260000,"o":24089,"h":24099,"l":24089,"c":24099,"v":40.696}
{"ts":1660615320000,"o":24099,"h":24116,"l":24099,"c":24116,"v":55.872}
{"ts":1660615380000,"o":24116,"h":24132.5,"l":24116,"c":24123.5,"v":174.166}
{"ts":1660615440000,"o":24123.5,"h":24123.5,"l":24116.5,"c":24121.5,"v":25.65}
{"ts":1660615500000,"o":24121.5,"h":24125.5,"l":24112,"c":24124,"v":22.01}
{"ts":1660615560000,"o":24124,"h":24149.5,"l":24123,"c":24149.5,"v":70.637}
{"ts":1660615620000,"o":24149.5,"h":24178.5,"l":24149,"c":24165.5,"v":131.879}
{"ts":1660615680000,"o":24165.5,"h":24180,"l":24165.5,"c":24166,"v":69.775}
{"ts":1660615740000,"o":24166,"h":24170,"l":24135,"c":24135.5,"v":62.535}
{"ts":1660615800000,"o":24135.5,"h":24135.5,"l":24122.5,"c":24134.5,"v":134.778}
{"ts":1660615860000,"o":24134.5,"h":24150,"l":24134.5,"c":24149.5,"v":27.78}
{"ts":1660615920000,"o":24149.5,"h":24151.5,"l":24138,"c":24142,"v":16.514}
{"ts":1660615980000,"o":24142,"h":24152,"l":24134.5,"c":24152,"v":14.298}
{"ts":1660616040000,"o":24152,"h":24152,"l":24147,"c":24147,"v":17.401}
{"ts":1660616100000,"o":24147,"h":24172.5,"l":24147,"c":24172.5,"v":18.224}
{"ts":1660616160000,"o":24172.5,"h":24173,"l":24164.5,"c":24166.5,"v":23.847}
{"ts":1660616220000,"o":24166.5,"h":24166.5,"l":24144,"c":24144.5,"v":14.643}
{"ts":1660616280000,"o":24144.5,"h":24144.5,"l":24140,"c":24144,"v":38.625}
{"ts":1660616340000,"o":24144,"h":24144.5,"l":24126,"c":24132.5,"v":47.647}
{"ts":1660616400000,"o":24132.5,"h":24140,"l":24131,"c":24139.5,"v":23.849}
{"ts":1660616460000,"o":24139.5,"h":24142,"l":24133.5,"c":24133.5,"v":27.968}
{"ts":1660616520000,"o":24133.5,"h":24138.5,"l":24133.5,"c":24138.5,"v":26.388}
{"ts":1660616580000,"o":24138.5,"h":24138.5,"l":24123,"c":24123.5,"v":24.211}
{"ts":1660616640000,"o":24123.5,"h":24123.5,"l":24110.5,"c":24112.5,"v":41.016}
{"ts":1660616700000,"o":24112.5,"h":24130,"l":24112.5,"c":24130,"v":31.422}
{"ts":1660616760000,"o":24130,"h":24144.5,"l":24129.5,"c":24144,"v":23.727}
{"ts":1660616820000,"o":24144,"h":24151.5,"l":24144,"c":24151,"v":19.923}
{"ts":1660616880000,"o":24151,"h":24165.5,"l":24151,"c":24165.5,"v":26.108}
{"ts":1660616940000,"o":24165.5,"h":24165.5,"l":24165,"c":24165,"v":20.402}
{"ts":1660617000000,"o":24165,"h":24165.5,"l":24156.5,"c":24156.5,"v":31.002}
{"ts":1660617060000,"o":24156.5,"h":24174,"l":24156.5,"c":24167.5,"v":38.494}
{"ts":1660617120000,"o":24167.5,"h":24173.5,"l":24167.5,"c":24169,"v":26.399}
{"ts":1660617180000,"o":24169,"h":24169.5,"l":24153,"c":24153,"v":13.157}
{"ts":1660617240000,"o":24153,"h":24159.5,"l":24140,"c":24140.5,"v":40.692}
{"ts":1660617300000,"o":24140.5,"h":24159.5,"l":24140,"c":24157,"v":12.614}
{"ts":1660617360000,"o":24157,"h":24157.5,"l":24155,"c":24155.5,"v":1.996}
{"ts":1660617420000,"o":24155.5,"h":24155.5,"l":24142,"c":24142.5,"v":10.773}
{"ts":1660617480000,"o":24142.5,"h":24142.5,"l":24129.5,"c":24130,"v":39.372}
{"ts":1660617540000,"o":24130,"h":24130,"l":24073.5,"c":24090,"v":238.946}
{"ts":1660617600000,"o":24090,"h":24101,"l":24075,"c":24075.5,"v":106.695}
{"ts":1660617660000,"o":24075.5,"h":24075.5,"l":24033.5,"c":24060.5,"v":283.545}
{"ts":1660617720000,"o":24060.5,"h":24061,"l":24048,"c":24059,"v":59.411}
{"ts":1660617780000,"o":24059,"h":24066,"l":24046.5,"c":24055.5,"v":41.696}
{"ts":1660617840000,"o":24055.5,"h":24055.5,"l":24042.5,"c":24047,"v":160.933}
{"ts":1660617900000,"o":24047,"h":24055,"l":24040,"c":24055,"v":199.847}
{"ts":1660617960000,"o":24055,"h":24059,"l":24048,"c":24048,"v":40.215}
{"ts":1660618020000,"o":24048,"h":24058.5,"l":24035,"c":24035.5,"v":61.139}
{"ts":1660618080000,"o":24035.5,"h":24045.5,"l":24035,"c":24045.5,"v":21.905}
{"ts":1660618140000,"o":24045.5,"h":24047.5,"l":24045,"c":24047.5,"v":58.575}
{"ts":1660618200000,"o":24047.5,"h":24060,"l":24027,"c":24027.5,"v":183.619}
{"ts":1660618260000,"o":24027.5,"h":24040,"l":24014,"c":24039.5,"v":197.528}
{"ts":1660618320000,"o":24039.5,"h":24047,"l":24036.5,"c":24037.5,"v":35.506}
{"ts":1660618380000,"o":24037.5,"h":24038.5,"l":24035,"c":24035,"v":28.235}
{"ts":1660618440000,"o":24035,"h":24047.5,"l":24035,"c":24047,"v":39.435}
{"ts":1660618500000,"o":24047,"h":24047.5,"l":24042,"c":24042,"v":14.914}
{"ts":1660618560000,"o":24042,"h":24042.5,"l":24040,"c":24040.5,"v":21.996}
{"ts":1660618620000,"o":24040.5,"h":24040.5,"l":24017.5,"c":24028,"v":60.734}
{"ts":1660618680000,"o":24028,"h":24028,"l":24020,"c":24024,"v":47.281}
{"ts":1660618740000,"o":24024,"h":24041.5,"l":24023.5,"c":24037.5,"v":23.854}
{"ts":1660618800000,"o":24037.5,"h":24037.5,"l":24021.5,"c":24024,"v":57.76}
{"ts":1660618860000,"o":24024,"h":24040,"l":24023.5,"c":24040,"v":93.895}
{"ts":1660618920000,"o":24040,"h":24040,"l":24018,"c":24018,"v":36.023}
{"ts":1660618980000,"o":24018,"h":24018.5,"l":23990,"c":24007,"v":338.668}
{"ts":1660619040000,"o":24007,"h":24007,"l":24001.5,"c":24006.5,"v":27.389}
{"ts":1660619100000,"o":24006.5,"h":24007,"l":23981.5,"c":23985,"v":129.049}
{"ts":1660619160000,"o":23985,"h":23985.5,"l":23972.5,"c":23981,"v":114.085}
{"ts":1660619220000,"o":23981,"h":23986.5,"l":23965,"c":23965.5,"v":85.706}
{"ts":1660619280000,"o":23965.5,"h":23970,"l":23961,"c":23964,"v":92.34}
{"ts":1660619340000,"o":23964,"h":23964,"l":23897,"c":23915.5,"v":688.281}
{"ts":1660619400000,"o":23915.5,"h":23915.5,"l":23860.5,"c":23861,"v":425.473}
{"ts":1660619460000,"o":23861,"h":23893,"l":23861,"c":23881.5,"v":259.136}
{"ts":1660619520000,"o":23881.5,"h":23886,"l":23860.5,"c":23885.5,"v":261.746}
{"ts":1660619580000,"o":23885.5,"h":23886,"l":23860,"c":23863,"v":146.631}
{"ts":1660619640000,"o":23863,"h":23863,"l":23850,"c":23862,"v":137.779}
{"ts":1660619700000,"o":23862,"h":23904.5,"l":23862,"c":23891.5,"v":258.09}
{"ts":1660619760000,"o":23891.5,"h":23925.5,"l":23891,"c":23913,"v":305.237}
{"ts":1660619820000,"o":23913,"h":23939,"l":23906,"c":23935.5,"v":145.751}
{"ts":1660619880000,"o":23935.5,"h":23952,"l":23916.5,"c":23952,"v":146.089}
{"ts":1660619940000,"o":23952,"h":23979,"l":23941.5,"c":23979,"v":131.139}
{"ts":1660620000000,"o":23979,"h":23979,"l":23950,"c":23960.5,"v":86.911}
{"ts":1660620060000,"o":23960.5,"h":23960.5,"l":23946,"c":23955.5,"v":43.299}
{"ts":1660620120000,"o":23955.5,"h":23978,"l":23955,"c":23977.5,"v":76.737}
{"ts":1660620180000,"o":23977.5,"h":23983,"l":23971.5,"c":23972,"v":58.885}
{"ts":1660620240000,"o":23972,"h":23984,"l":23972,"c":23984,"v":62.318}
{"ts":1660620300000,"o":23984,"h":24041.5,"l":23983.5,"c":24023,"v":694.13}
{"ts":1660620360000,"o":24023,"h":24032.5,"l":24005,"c":24032.5,"v":141.207}
{"ts":1660620420000,"o":24032.5,"h":24091.5,"l":24019.5,"c":24086.5,"v":224.674}
{"ts":1660620480000,"o":24086.5,"h":24162.5,"l":24080.5,"c":24139.5,"v":687.608}
{"ts":1660620540000,"o":24139.5,"h":24164,"l":24110,"c":24125,"v":256.061}
{"ts":1660620600000,"o":24125,"h":24136.5,"l":24077.5,"c":24086,"v":153.634}
{"ts":1660620660000,"o":24086,"h":24113,"l":24086,"c":24112.5,"v":106.604}
{"ts":1660620720000,"o":24112.5,"h":24122,"l":24100.5,"c":24108,"v":120.21}
{"ts":1660620780000,"o":24108,"h":24108.5,"l":24088.5,"c":24090,"v":78.018}
{"ts":1660620840000,"o":24090,"h":24094,"l":24074,"c":24084.5,"v":78.171}
{"ts":1660620900000,"o":24084.5,"h":24085,"l":24071.5,"c":24072.5,"v":47.069}
{"ts":1660620960000,"o":24072.5,"h":24080.5,"l":24068.5,"c":24080,"v":65.052}
{"ts":1660621020000,"o":24080,"h":24086.5,"l":24080,"c":24084.5,"v":32.152}
{"ts":1660621080000,"o":24084.5,"h":24100,"l":24077,"c":24099.5,"v":38.129}
{"ts":1660621140000,"o":24099.5,"h":24121.5,"l":24099.5,"c":24112,"v":46.724}
{"ts":1660621200000,"o":24112,"h":24125,"l":24111.5,"c":24124,"v":49.65}
{"ts":1660621260000,"o":24124,"h":24124.5,"l":24103,"c":24108,"v":32.16}
{"ts":1660621320000,"o":24108,"h":24108,"l":24091.5,"c":24091.5,"v":49.79}
{"ts":1660621380000,"o":24091.5,"h":24108,"l":24085,"c":24101,"v":48.528}
{"ts":1660621440000,"o":24101,"h":24101,"l":24088,"c":24088,"v":16.883}
{"ts":1660621500000,"o":24088,"h":24088,"l":24062.5,"c":24072.5,"v":145.086}
{"ts":1660621560000,"o":24072.5,"h":24090,"l":24072.5,"c":24090,"v":23.653}
{"ts":1660621620000,"o":24090,"h":24097.5,"l":24089.5,"c":24097.5,"v":33.662}
{"ts":1660621680000,"o":24097.5,"h":24099.5,"l":24094.5,"c":24094.5,"v":41.728}
{"ts":1660621740000,"o":24094.5,"h":24107.5,"l":24094.5,"c":24096,"v":31.926}
{"ts":1660621800000,"o":24096,"h":24096.5,"l":24092,"c":24092,"v":20.773}
{"ts":1660621860000,"o":24092,"h":24096.5,"l":24084.5,"c":24085,"v":20.596}
{"ts":1660621920000,"o":24085,"h":24085,"l":24070,"c":24070,"v":65.785}
{"ts":1660621980000,"o":24070,"h":24073,"l":24064.5,"c":24070.5,"v":49.279}
{"ts":1660622040000,"o":24070.5,"h":24084.5,"l":24070.5,"c":24084.5,"v":55.561}
{"ts":1660622100000,"o":24084.5,"h":24100,"l":24084,"c":24100,"v":44.814}
{"ts":1660622160000,"o":24100,"h":24154.5,"l":24100,"c":24145,"v":294.495}
{"ts":1660622220000,"o":24145,"h":24148.5,"l":24099,"c":24099.5,"v":68.451}
{"ts":1660622280000,"o":24099.5,"h":24102,"l":24070,"c":24070,"v":106.764}
{"ts":1660622340000,"o":24070,"h":24085,"l":24063.5,"c":24065,"v":137.285}
{"ts":1660622400000,"o":24065,"h":24077.5,"l":24065,"c":24077.5,"v":25.982}
{"ts":1660622460000,"o":24077.5,"h":24082.5,"l":24072.5,"c":24082.5,"v":23.597}
{"ts":1660622520000,"o":24082.5,"h":24091,"l":24082,"c":24084.5,"v":29.781}
{"ts":1660622580000,"o":24084.5,"h":24096.5,"l":24084.5,"c":24094.5,"v":16.835}
{"ts":1660622640000,"o":24094.5,"h":24105,"l":24094.5,"c":24105,"v":20.116}
{"ts":1660622700000,"o":24105,"h":24107.5,"l":24094.5,"c":24095,"v":66.558}
{"ts":1660622760000,"o":24095,"h":24120,"l":24089,"c":24120,"v":108.807}
{"ts":1660622820000,"o":24120,"h":24126.5,"l":24111.5,"c":24118.5,"v":62.599}
{"ts":1660622880000,"o":24118.5,"h":24125.5,"l":24113,"c":24113,"v":43.118}
{"ts":1660622940000,"o":24113,"h":24113.5,"l":24095.5,"c":24098.5,"v":36.545}
{"ts":1660623000000,"o":24098.5,"h":24107,"l":24095,"c":24107,"v":35.52}
{"ts":1660623060000,"o":24107,"h":24112.5,"l":24106.5,"c":24108,"v":20.756}
{"ts":1660623120000,"o":24108,"h":24108.5,"l":24100,"c":24100,"v":34.66}
{"ts":1660623180000,"o":24100,"h":24100,"l":24082.5,"c":24083,"v":37.291}
{"ts":1660623240000,"o":24083,"h":24083,"l":24070,"c":24070,"v":94.381}
{"ts":1660623300000,"o":24070,"h":24078,"l":24070,"c":24070,"v":32.051}
{"ts":1660623360000,"o":24070,"h":24070.5,"l":24054.5,"c":24054.5,"v":86.467}
{"ts":1660623420000,"o":24054.5,"h":24054.5,"l":24026,"c":24049.5,"v":265.327}
{"ts":1660623480000,"o":24049.5,"h":24055,"l":24031.5,"c":24032,"v":20.973}
{"ts":1660623540000,"o":24032,"h":24039.5,"l":24031.5,"c":24035.5,"v":27.923}
{"ts":1660623600000,"o":24035.5,"h":24040,"l":24017.5,"c":24017.5,"v":70.345}
{"ts":1660623660000,"o":24017.5,"h":24020,"l":24006,"c":24020,"v":88.418}
{"ts":1660623720000,"o":24020,"h":24035,"l":24018.5,"c":24018.5,"v":37.056}
{"ts":1660623780000,"o":24018.5,"h":24037.5,"l":24018.5,"c":24031,"v":61.235}
{"ts":1660623840000,"o":24031,"h":24038.5,"l":24030.5,"c":24034,"v":29.575}
{"ts":1660623900000,"o":24034,"h":24039,"l":24034,"c":24038.5,"v":68.424}
{"ts":1660623960000,"o":24038.5,"h":24048,"l":24038,"c":24038,"v":59.556}
{"ts":1660624020000,"o":24038,"h":24042,"l":24025,"c":24033.5,"v":47.14}
{"ts":1660624080000,"o":24033.5,"h":24033.5,"l":24010,"c":24010.5,"v":42.155}
{"ts":1660624140000,"o":24010.5,"h":24010.5,"l":24001,"c":24003.5,"v":76.866}
{"ts":1660624200000,"o":24003.5,"h":24019,"l":23997.5,"c":24002.5,"v":70.595}
{"ts":1660624260000,"o":24002.5,"h":24005,"l":23982.5,"c":23991.5,"v":134.388}
{"ts":1660624320000,"o":23991.5,"h":23999.5,"l":23985,"c":23985.5,"v":47.381}
{"ts":1660624380000,"o":23985.5,"h":23989.5,"l":23977,"c":23979.5,"v":100.822}
{"ts":1660624440000,"o":23979.5,"h":23990.5,"l":23970,"c":23970.5,"v":70.543}
{"ts":1660624500000,"o":23970.5,"h":23988.5,"l":23964,"c":23988.5,"v":86.788}
{"ts":1660624560000,"o":23988.5,"h":23995,"l":23988,"c":23995,"v":38.437}
{"ts":1660624620000,"o":23995,"h":24016,"l":23994.5,"c":24010,"v":88.067}
{"ts":1660624680000,"o":24010,"h":24020.5,"l":24009,"c":24015,"v":35.932}
{"ts":1660624740000,"o":24015,"h":24020.5,"l":24012,"c":24020.5,"v":20.241}
{"ts":1660624800000,"o":24020.5,"h":24020.5,"l":24014,"c":24020.5,"v":20.4}
{"ts":1660624860000,"o":24020.5,"h":24020.5,"l":24006.5,"c":24006.5,"v":18.733}
{"ts":1660624920000,"o":24006.5,"h":24007,"l":24000,"c":24000.5,"v":32.968}
{"ts":1660624980000,"o":24000.5,"h":24000.5,"l":23985,"c":23985.5,"v":61.937}
{"ts":1660625040000,"o":23985.5,"h":23985.5,"l":23980,"c":23984.5,"v":19.145}
{"ts":1660625100000,"o":23984.5,"h":23995,"l":23984.5,"c":23990,"v":25.759}
{"ts":1660625160000,"o":23990,"h":23990.5,"l":23975,"c":23975,"v":34.026}
{"ts":1660625220000,"o":23975,"h":24022,"l":23975,"c":24021.5,"v":86.48}
{"ts":1660625280000,"o":24021.5,"h":24022,"l":24004,"c":24004,"v":41.995}
{"ts":1660625340000,"o":24004,"h":24009.5,"l":24002,"c":24006.5,"v":22.644}
{"ts":1660625400000,"o":24006.5,"h":24007,"l":24006.5,"c":24007,"v":12.072}
{"ts":1660625460000,"o":24007,"h":24007,"l":23997.5,"c":24005,"v":25.934}
{"ts":1660625520000,"o":24005,"h":24005,"l":23993.5,"c":23993.5,"v":26.13}
{"ts":1660625580000,"o":23993.5,"h":24000,"l":23986.5,"c":23987,"v":21.349}
{"ts":1660625640000,"o":23987,"h":23987,"l":23982.5,"c":23982.5,"v":16.433}
{"ts":1660625700000,"o":23982.5,"h":23994.5,"l":23982.5,"c":23994.5,"v":15.751}
{"ts":1660625760000,"o":23994.5,"h":23998,"l":23985,"c":23985,"v":40.286}
{"ts":1660625820000,"o":23985,"h":23985,"l":23939.5,"c":23955.5,"v":252.067}
{"ts":1660625880000,"o":23955.5,"h":23960,"l":23930,"c":23945,"v":202.573}
{"ts":1660625940000,"o":23945,"h":23950,"l":23942.5,"c":23946,"v":39.105}
{"ts":1660626000000,"o":23946,"h":23948.5,"l":23931,"c":23933,"v":47.131}
{"ts":1660626060000,"o":23933,"h":23955,"l":23932.5,"c":23950.5,"v":83.427}
{"ts":1660626120000,"o":23950.5,"h":23962.5,"l":23944.5,"c":23945,"v":53.935}
{"ts":1660626180000,"o":23945,"h":23945,"l":23923,"c":23923,"v":76.778}
{"ts":1660626240000,"o":23923,"h":23926,"l":23915,"c":23925,"v":129.608}
{"ts":1660626300000,"o":23925,"h":23934,"l":23911,"c":23911.5,"v":52.251}
{"ts":1660626360000,"o":23911.5,"h":23935,"l":23905,"c":23920,"v":422.361}
{"ts":1660626420000,"o":23920,"h":23938,"l":23913,"c":23938,"v":76.494}
{"ts":1660626480000,"o":23938,"h":23938,"l":23930,"c":23930,"v":17.486}
{"ts":1660626540000,"o":23930,"h":23937.5,"l":23927.5,"c":23930.5,"v":19.502}
{"ts":1660626600000,"o":23930.5,"h":23930.5,"l":23918,"c":23918,"v":238.719}
{"ts":1660626660000,"o":23918,"h":23918,"l":23883,"c":23895,"v":203.195}
{"ts":1660626720000,"o":23895,"h":23900,"l":23884,"c":23890,"v":145.311}
{"ts":1660626780000,"o":23890,"h":23909,"l":23885.5,"c":23908.5,"v":83.795}
{"ts":1660626840000,"o":23908.5,"h":23909,"l":23886.5,"c":23890.5,"v":100.508}
{"ts":1660626900000,"o":23890.5,"h":23895.5,"l":23887.5,"c":23887.5,"v":51.073}
{"ts":1660626960000,"o":23887.5,"h":23888,"l":23835.5,"c":23840,"v":636.368}
{"ts":1660627020000,"o":23840,"h":23848.5,"l":23792,"c":23819,"v":799.071}
{"ts":1660627080000,"o":23819,"h":23838,"l":23776,"c":23831,"v":434.121}
{"ts":1660627140000,"o":23831,"h":23870,"l":23822.5,"c":23870,"v":267.043}
{"ts":1660627200000,"o":23870,"h":23877.5,"l":23836.5,"c":23853,"v":188.975}
{"ts":1660627260000,"o":23853,"h":23857.5,"l":23834,"c":23844,"v":78.971}
{"ts":1660627320000,"o":23844,"h":23863,"l":23842.5,"c":23843,"v":101.158}
{"ts":1660627380000,"o":23843,"h":23855,"l":23834,"c":23855,"v":67.327}
{"ts":1660627440000,"o":23855,"h":23863.5,"l":23840,"c":23840,"v":107.502}
{"ts":1660627500000,"o":23840,"h":23883.5,"l":23835,"c":23881,"v":141.403}
{"ts":1660627560000,"o":23881,"h":23881,"l":23857,"c":23863,"v":110.543}
{"ts":1660627620000,"o":23863,"h":23867,"l":23857,"c":23864,"v":23.791}
{"ts":1660627680000,"o":23864,"h":23870,"l":23860,"c":23867.5,"v":22.894}
{"ts":1660627740000,"o":23867.5,"h":23930,"l":23867.5,"c":23914.5,"v":310.252}
{"ts":1660627800000,"o":23914.5,"h":23929.5,"l":23906.5,"c":23929,"v":171.133}
{"ts":1660627860000,"o":23929,"h":23930,"l":23903.5,"c":23922.5,"v":86.356}
{"ts":1660627920000,"o":23922.5,"h":23922.5,"l":23882,"c":23896.5,"v":63.701}
{"ts":1660627980000,"o":23896.5,"h":23900,"l":23886,"c":23886,"v":52.492}
{"ts":1660628040000,"o":23886,"h":23897,"l":23882,"c":23897,"v":40.136}
{"ts":1660628100000,"o":23897,"h":23897,"l":23884,"c":23895.5,"v":19.838}
{"ts":1660628160000,"o":23895.5,"h":23896,"l":23865,"c":23865,"v":67.865}
{"ts":1660628220000,"o":23865,"h":23870.5,"l":23850.5,"c":23870.5,"v":109.907}
{"ts":1660628280000,"o":23870.5,"h":23875,"l":23870,"c":23875,"v":32.164}
{"ts":1660628340000,"o":23875,"h":23881,"l":23864,"c":23877,"v":53.468}
{"ts":1660628400000,"o":23877,"h":23899,"l":23876.5,"c":23899,"v":46.235}
{"ts":1660628460000,"o":23899,"h":23900,"l":23891,"c":23900,"v":20.49}
{"ts":1660628520000,"o":23900,"h":23907.5,"l":23894,"c":23898.5,"v":28.068}
{"ts":1660628580000,"o":23898.5,"h":23902.5,"l":23894,"c":23894,"v":24.881}
{"ts":1660628640000,"o":23894,"h":23894,"l":23883.5,"c":23883.5,"v":17.534}
{"ts":1660628700000,"o":23883.5,"h":23889.5,"l":23880.5,"c":23889.5,"v":15.297}
{"ts":1660628760000,"o":23889.5,"h":23889.5,"l":23852,"c":23852,"v":40.142}
{"ts":1660628820000,"o":23852,"h":23888,"l":23850,"c":23888,"v":73.357}
{"ts":1660628880000,"o":23888,"h":23898.5,"l":23887.5,"c":23898.5,"v":37.742}
{"ts":1660628940000,"o":23898.5,"h":23905.5,"l":23898.5,"c":23905.5,"v":20.085}
{"ts":1660629000000,"o":23905.5,"h":23910,"l":23901.5,"c":23901.5,"v":23.04}
{"ts":1660629060000,"o":23901.5,"h":23915,"l":23901.5,"c":23914.5,"v":42.531}
{"ts":1660629120000,"o":23914.5,"h":23915,"l":23914.5,"c":23915,"v":22.809}
{"ts":1660629180000,"o":23915,"h":23957,"l":23914.5,"c":23940.5,"v":229.68}
{"ts":1660629240000,"o":23940.5,"h":23986,"l":23940.5,"c":23974.5,"v":276.31}
{"ts":1660629300000,"o":23974.5,"h":23975,"l":23950,"c":23950,"v":53.449}
{"ts":1660629360000,"o":23950,"h":23959,"l":23939.5,"c":23958.5,"v":65.719}
{"ts":1660629420000,"o":23958.5,"h":23958.5,"l":23916,"c":23926,"v":88.906}
{"ts":1660629480000,"o":23926,"h":23935,"l":23925.5,"c":23934.5,"v":43.619}
{"ts":1660629540000,"o":23934.5,"h":23936,"l":23929.5,"c":23935,"v":30.129}
{"ts":1660629600000,"o":23935,"h":23944.5,"l":23927,"c":23944.5,"v":47.122}
{"ts":1660629660000,"o":23944.5,"h":23947.5,"l":23944,"c":23947.5,"v":39.639}
{"ts":1660629720000,"o":23947.5,"h":23963,"l":23946.5,"c":23963,"v":64.034}
{"ts":1660629780000,"o":23963,"h":23969.5,"l":23953.5,"c":23965,"v":79.79}
{"ts":1660629840000,"o":23965,"h":23965,"l":23957,"c":23961,"v":33.516}
{"ts":1660629900000,"o":23961,"h":23961,"l":23950,"c":23950.5,"v":33.324}
{"ts":1660629960000,"o":23950.5,"h":23950.5,"l":23931,"c":23931.5,"v":29.742}
{"ts":1660630020000,"o":23931.5,"h":23931.5,"l":23925,"c":23925,"v":23.973}
{"ts":1660630080000,"o":23925,"h":23928,"l":23900,"c":23900,"v":78.767}
{"ts":1660630140000,"o":23900,"h":23913.5,"l":23900,"c":23913.5,"v":35.061}
{"ts":1660630200000,"o":23913.5,"h":23913.5,"l":23901.5,"c":23908,"v":29.11}
{"ts":1660630260000,"o":23908,"h":23941,"l":23907.5,"c":23937.5,"v":81.909}
{"ts":1660630320000,"o":23937.5,"h":23952.5,"l":23937,"c":23952.5,"v":35.207}
{"ts":1660630380000,"o":23952.5,"h":23956.5,"l":23950.5,"c":23950.5,"v":98.483}
{"ts":1660630440000,"o":23950.5,"h":23951,"l":23936.5,"c":23937,"v":19.591}
{"ts":1660630500000,"o":23937,"h":23951.5,"l":23936.5,"c":23949.5,"v":34.059}
{"ts":1660630560000,"o":23949.5,"h":23968,"l":23949,"c":23965.5,"v":50.529}
{"ts":1660630620000,"o":23965.5,"h":23975.5,"l":23955.5,"c":23956,"v":85.276}
{"ts":1660630680000,"o":23956,"h":23987.5,"l":23955,"c":23987,"v":85.151}
{"ts":1660630740000,"o":23987,"h":23987.5,"l":23980.5,"c":23983,"v":49.486}
{"ts":1660630800000,"o":23983,"h":23986,"l":23977,"c":23982.5,"v":94.275}
{"ts":1660630860000,"o":23982.5,"h":23983,"l":23975.5,"c":23976,"v":55.855}
{"ts":1660630920000,"o":23976,"h":23976,"l":23967,"c":23968.5,"v":66.082}
{"ts":1660630980000,"o":23968.5,"h":23998,"l":23968.5,"c":23998,"v":63.709}
{"ts":1660631040000,"o":23998,"h":23998,"l":23980.5,"c":23984.5,"v":55.201}
{"ts":1660631100000,"o":23984.5,"h":23988.5,"l":23984.5,"c":23988,"v":30.197}
{"ts":1660631160000,"o":23988,"h":23992.5,"l":23988,"c":23992,"v":23.724}
{"ts":1660631220000,"o":23992,"h":23992.5,"l":23990,"c":23990,"v":44.033}
{"ts":1660631280000,"o":23990,"h":23994.5,"l":23990,"c":23990.5,"v":32.38}
{"ts":1660631340000,"o":23990.5,"h":23994.5,"l":23984.5,"c":23986.5,"v":86.764}
{"ts":1660631400000,"o":23986.5,"h":23987,"l":23954,"c":23954,"v":92.107}
{"ts":1660631460000,"o":23954,"h":23970,"l":23954,"c":23965,"v":23.573}
{"ts":1660631520000,"o":23965,"h":23965.5,"l":23954,"c":23958.5,"v":47.046}
{"ts":1660631580000,"o":23958.5,"h":23971,"l":23955.5,"c":23970.5,"v":23.54}
{"ts":1660631640000,"o":23970.5,"h":23970.5,"l":23968,"c":23968,"v":18.442}
{"ts":1660631700000,"o":23968,"h":23968.5,"l":23968,"c":23968,"v":4.756}
{"ts":1660631760000,"o":23968,"h":23979,"l":23968,"c":23978.5,"v":22.781}
{"ts":1660631820000,"o":23978.5,"h":23983.5,"l":23978.5,"c":23983.5,"v":14.774}
{"ts":1660631880000,"o":23983.5,"h":23988.5,"l":23977.5,"c":23977.5,"v":27.571}
{"ts":1660631940000,"o":23977.5,"h":23978,"l":23973,"c":23973.5,"v":22.81}
{"ts":1660632000000,"o":23973.5,"h":23983.5,"l":23973,"c":23977.5,"v":33.412}
{"ts":1660632060000,"o":23977.5,"h":23977.5,"l":23970,"c":23970,"v":21.694}
{"ts":1660632120000,"o":23970,"h":23977.5,"l":23970,"c":23977,"v":11.964}
{"ts":1660632180000,"o":23977,"h":23994.5,"l":23977,"c":23994.5,"v":37.469}
{"ts":1660632240000,"o":23994.5,"h":24017,"l":23987.5,"c":24017,"v":185.907}
{"ts":1660632300000,"o":24017,"h":24018,"l":23999.5,"c":24004,"v":133.899}
{"ts":1660632360000,"o":24004,"h":24004,"l":23986,"c":23991.5,"v":47.281}
{"ts":1660632420000,"o":23991.5,"h":24015,"l":23987,"c":24009.5,"v":73.157}
{"ts":1660632480000,"o":24009.5,"h":24009.5,"l":23997,"c":23999.5,"v":24.218}
{"ts":1660632540000,"o":23999.5,"h":24014,"l":23999.5,"c":24012.5,"v":42.845}
{"ts":1660632600000,"o":24012.5,"h":24018.5,"l":24012.5,"c":24018.5,"v":34.135}
{"ts":1660632660000,"o":24018.5,"h":24018.5,"l":24016,"c":24016,"v":17.102}
{"ts":1660632720000,"o":24016,"h":24016.5,"l":24009,"c":24009.5,"v":61.462}
{"ts":1660632780000,"o":24009.5,"h":24009.5,"l":24000,"c":24000.5,"v":36.39}
{"ts":1660632840000,"o":24000.5,"h":24000.5,"l":23987,"c":23987.5,"v":56.391}
{"ts":1660632900000,"o":23987.5,"h":23997.5,"l":23987,"c":23994,"v":25.428}
{"ts":1660632960000,"o":23994,"h":24000,"l":23994,"c":23999.5,"v":29.744}
{"ts":1660633020000,"o":23999.5,"h":24000,"l":23996,"c":23996,"v":12.702}
{"ts":1660633080000,"o":23996,"h":23996.5,"l":23994,"c":23994.5,"v":12.087}
{"ts":1660633140000,"o":23994.5,"h":23994.5,"l":23976.5,"c":23979.5,"v":51.303}
{"ts":1660633200000,"o":23979.5,"h":23986.5,"l":23975,"c":23978,"v":95.518}
{"ts":1660633260000,"o":23978,"h":23994,"l":23975,"c":23994,"v":45.37}
{"ts":1660633320000,"o":23994,"h":23999,"l":23993.5,"c":23998,"v":37.501}
{"ts":1660633380000,"o":23998,"h":24002.5,"l":23985.5,"c":23985.5,"v":49.1}
{"ts":1660633440000,"o":23985.5,"h":23986,"l":23985.5,"c":23985.5,"v":19.821}
{"ts":1660633500000,"o":23985.5,"h":23986,"l":23968.5,"c":23970,"v":85.04}
{"ts":1660633560000,"o":23970,"h":23986,"l":23970,"c":23985.5,"v":30.722}
{"ts":1660633620000,"o":23985.5,"h":24000,"l":23985.5,"c":23993.5,"v":27.524}
{"ts":1660633680000,"o":23993.5,"h":23994,"l":23983,"c":23983,"v":19.674}
{"ts":1660633740000,"o":23983,"h":23988,"l":23979,"c":23987.5,"v":22.41}
{"ts":1660633800000,"o":23987.5,"h":23988,"l":23975,"c":23975,"v":27.525}
{"ts":1660633860000,"o":23975,"h":23977.5,"l":23975,"c":23977.5,"v":22.362}
{"ts":1660633920000,"o":23977.5,"h":23986,"l":23977,"c":23980,"v":47.473}
{"ts":1660633980000,"o":23980,"h":23980,"l":23974,"c":23974,"v":18.234}
{"ts":1660634040000,"o":23974,"h":23984,"l":23974,"c":23983.5,"v":22.701}
{"ts":1660634100000,"o":23983.5,"h":23990,"l":23981,"c":23986.5,"v":17.733}
{"ts":1660634160000,"o":23986.5,"h":23987,"l":23981,"c":23985,"v":14.289}
{"ts":1660634220000,"o":23985,"h":23990,"l":23984.5,"c":23985,"v":13.946}
{"ts":1660634280000,"o":23985,"h":23985,"l":23984,"c":23984,"v":11.739}
{"ts":1660634340000,"o":23984,"h":23990,"l":23984,"c":23989.5,"v":20.341}
{"ts":1660634400000,"o":23989.5,"h":23990,"l":23989.5,"c":23989.5,"v":7.671}
{"ts":1660634460000,"o":23989.5,"h":23990,"l":23989,"c":23989.5,"v":23.52}
{"ts":1660634520000,"o":23989.5,"h":23990,"l":23987,"c":23989.5,"v":23.43}
{"ts":1660634580000,"o":23989.5,"h":23990,"l":23989.5,"c":23990,"v":8.461}
{"ts":1660634640000,"o":23990,"h":23990,"l":23980,"c":23983.5,"v":16.637}
{"ts":1660634700000,"o":23983.5,"h":23984,"l":23976.5,"c":23976.5,"v":21.496}
{"ts":1660634760000,"o":23976.5,"h":23977,"l":23955,"c":23955.5,"v":79.205}
{"ts":1660634820000,"o":23955.5,"h":23972.5,"l":23954,"c":23971.5,"v":38.715}
{"ts":1660634880000,"o":23971.5,"h":23984,"l":23971,"c":23984,"v":20.728}
{"ts":1660634940000,"o":23984,"h":23987,"l":23980,"c":23980,"v":29.538}
{"ts":1660635000000,"o":23980,"h":23983.5,"l":23979.5,"c":23980,"v":9.593}
{"ts":1660635060000,"o":23980,"h":23990,"l":23979.5,"c":23989.5,"v":12.03}
{"ts":1660635120000,"o":23989.5,"h":23995,"l":23989.5,"c":23990,"v":42.651}
{"ts":1660635180000,"o":23990,"h":24010,"l":23989.5,"c":23994.5,"v":96.383}
{"ts":1660635240000,"o":23994.5,"h":24004.5,"l":23982.5,"c":24004,"v":46.768}
{"ts":1660635300000,"o":24004,"h":24004.5,"l":24000.5,"c":24001,"v":31.858}
{"ts":1660635360000,"o":24001,"h":24005.5,"l":24000.5,"c":24005.5,"v":54.724}
{"ts":1660635420000,"o":24005.5,"h":24010,"l":24005,"c":24010,"v":18.141}
{"ts":1660635480000,"o":24010,"h":24017.5,"l":24009.5,"c":24015,"v":171.496}
{"ts":1660635540000,"o":24015,"h":24025,"l":24015,"c":24024,"v":62.784}
{"ts":1660635600000,"o":24024,"h":24024,"l":24002,"c":24002,"v":53.421}
{"ts":1660635660000,"o":24002,"h":24002.5,"l":23987.5,"c":23988,"v":52.074}
{"ts":1660635720000,"o":23988,"h":23996.5,"l":23975,"c":23975,"v":50.604}
{"ts":1660635780000,"o":23975,"h":23978.5,"l":23972,"c":23974,"v":90.686}
{"ts":1660635840000,"o":23974,"h":23974.5,"l":23931,"c":23938,"v":235.891}
{"ts":1660635900000,"o":23938,"h":23960,"l":23915,"c":23958,"v":234.78}
{"ts":1660635960000,"o":23958,"h":23986,"l":23957.5,"c":23983.5,"v":56.522}
{"ts":1660636020000,"o":23983.5,"h":23983.5,"l":23967,"c":23967,"v":32.919}
{"ts":1660636080000,"o":23967,"h":23978,"l":23967,"c":23978,"v":13.955}
{"ts":1660636140000,"o":23978,"h":23978,"l":23977.5,"c":23977.5,"v":13.811}
{"ts":1660636200000,"o":23977.5,"h":23978,"l":23975,"c":23975.5,"v":21.265}
{"ts":1660636260000,"o":23975.5,"h":23983,"l":23975,"c":23976,"v":32.609}
{"ts":1660636320000,"o":23976,"h":23981,"l":23976,"c":23980.5,"v":18.525}
{"ts":1660636380000,"o":23980.5,"h":23981,"l":23975,"c":23975,"v":35.977}
{"ts":1660636440000,"o":23975,"h":23980.5,"l":23966,"c":23968.5,"v":31.121}
{"ts":1660636500000,"o":23968.5,"h":23980.5,"l":23968.5,"c":23980,"v":27.594}
{"ts":1660636560000,"o":23980,"h":23997,"l":23980,"c":23992,"v":51.951}
{"ts":1660636620000,"o":23992,"h":23999,"l":23992,"c":23998,"v":49.518}
{"ts":1660636680000,"o":23998,"h":24002.5,"l":23997.5,"c":23998,"v":51.93}
{"ts":1660636740000,"o":23998,"h":24048,"l":23998,"c":24048,"v":258.571}
{"ts":1660636800000,"o":24048,"h":24053.5,"l":24035.5,"c":24048.5,"v":197.515}
{"ts":1660636860000,"o":24048.5,"h":24060,"l":24035,"c":24035,"v":106.424}
{"ts":1660636920000,"o":24035,"h":24035.5,"l":24018,"c":24018.5,"v":90.424}
{"ts":1660636980000,"o":24018.5,"h":24025,"l":24006.5,"c":24006.5,"v":41.249}
{"ts":1660637040000,"o":24006.5,"h":24020,"l":24006.5,"c":24020,"v":33.886}
{"ts":1660637100000,"o":24020,"h":24021,"l":24007,"c":24015,"v":41.229}
{"ts":1660637160000,"o":24015,"h":24015,"l":24001,"c":24001.5,"v":25.471}
{"ts":1660637220000,"o":24001.5,"h":24001.5,"l":23990.5,"c":24001.5,"v":55.223}
{"ts":1660637280000,"o":24001.5,"h":24015,"l":24001.5,"c":24014.5,"v":19.132}
{"ts":1660637340000,"o":24014.5,"h":24027,"l":24014.5,"c":24027,"v":63.635}
{"ts":1660637400000,"o":24027,"h":24033.5,"l":24024,"c":24024,"v":71.321}
{"ts":1660637460000,"o":24024,"h":24024.5,"l":24010.5,"c":24011,"v":46.104}
{"ts":1660637520000,"o":24011,"h":24011,"l":24001,"c":24004,"v":21.061}
{"ts":1660637580000,"o":24004,"h":24009,"l":24001,"c":24001.5,"v":24.565}
{"ts":1660637640000,"o":24001.5,"h":24001.5,"l":24000,"c":24000,"v":18.263}
{"ts":1660637700000,"o":24000,"h":24000.5,"l":24000,"c":24000.5,"v":10.861}
{"ts":1660637760000,"o":24000.5,"h":24014.5,"l":24000,"c":24014.5,"v":11.431}
{"ts":1660637820000,"o":24014.5,"h":24014.5,"l":23997,"c":23997,"v":30.489}
{"ts":1660637880000,"o":23997,"h":24005,"l":23997,"c":24005,"v":6.123}
{"ts":1660637940000,"o":24005,"h":24005,"l":23995,"c":23995,"v":13.333}
{"ts":1660638000000,"o":23995,"h":23995.5,"l":23983,"c":23983.5,"v":33.79}
{"ts":1660638060000,"o":23983.5,"h":23984,"l":23967.5,"c":23983.5,"v":110.915}
{"ts":1660638120000,"o":23983.5,"h":23999,"l":23983.5,"c":23988,"v":19.698}
{"ts":1660638180000,"o":23988,"h":23989.5,"l":23983,"c":23989.5,"v":17.683}
{"ts":1660638240000,"o":23989.5,"h":23998,"l":23989,"c":23998,"v":14.863}
{"ts":1660638300000,"o":23998,"h":24007,"l":23983.5,"c":23983.5,"v":52.422}
{"ts":1660638360000,"o":23983.5,"h":23990,"l":23983,"c":23989.5,"v":8.503}
{"ts":1660638420000,"o":23989.5,"h":23998,"l":23989.5,"c":23991.5,"v":31.763}
{"ts":1660638480000,"o":23991.5,"h":24005,"l":23991.5,"c":23998,"v":61.769}
{"ts":1660638540000,"o":23998,"h":23998,"l":23997.5,"c":23997.5,"v":7.953}
{"ts":1660638600000,"o":23997.5,"h":23998,"l":23997.5,"c":23997.5,"v":12.671}
{"ts":1660638660000,"o":23997.5,"h":23998,"l":23997.5,"c":23997.5,"v":6.309}
{"ts":1660638720000,"o":23997.5,"h":24000,"l":23985.5,"c":23986,"v":19.962}
{"ts":1660638780000,"o":23986,"h":23986,"l":23981,"c":23981.5,"v":22.351}
{"ts":1660638840000,"o":23981.5,"h":23987.5,"l":23981,"c":23987.5,"v":11.957}
{"ts":1660638900000,"o":23987.5,"h":23999.5,"l":23987,"c":23999.5,"v":37.316}
{"ts":1660638960000,"o":23999.5,"h":24006.5,"l":23999,"c":24006.5,"v":46.394}
{"ts":1660639020000,"o":24006.5,"h":24006.5,"l":23994.5,"c":23998,"v":15.558}
{"ts":1660639080000,"o":23998,"h":24004.5,"l":23996,"c":23996,"v":24.147}
{"ts":1660639140000,"o":23996,"h":24003,"l":23996,"c":24002.5,"v":15.604}
{"ts":1660639200000,"o":24002.5,"h":24013.5,"l":24002.5,"c":24013.5,"v":55.008}
{"ts":1660639260000,"o":24013.5,"h":24013.5,"l":24013,"c":24013,"v":11.333}
{"ts":1660639320000,"o":24013,"h":24013.5,"l":24009,"c":24010,"v":70.608}
{"ts":1660639380000,"o":24010,"h":24010,"l":23986,"c":23987.5,"v":14.779}
{"ts":1660639440000,"o":23987.5,"h":23989.5,"l":23965,"c":23977.5,"v":87.665}
{"ts":1660639500000,"o":23977.5,"h":23978,"l":23977,"c":23978,"v":30.567}
{"ts":1660639560000,"o":23978,"h":23988,"l":23960,"c":23978.5,"v":148.767}
{"ts":1660639620000,"o":23978.5,"h":23989,"l":23978,"c":23989,"v":12.677}
{"ts":1660639680000,"o":23989,"h":23989,"l":23981,"c":23989,"v":13.311}
{"ts":1660639740000,"o":23989,"h":24000,"l":23988.5,"c":23999.5,"v":25.613}
{"ts":1660639800000,"o":23999.5,"h":24000,"l":23995,"c":23999.5,"v":35.722}
{"ts":1660639860000,"o":23999.5,"h":24001,"l":23989,"c":23998,"v":29.828}
{"ts":1660639920000,"o":23998,"h":24004,"l":23996.5,"c":24004,"v":11.666}
{"ts":1660639980000,"o":24004,"h":24004,"l":23984.5,"c":23984.5,"v":34.132}
{"ts":1660640040000,"o":23984.5,"h":23987.5,"l":23980,"c":23980,"v":30.632}
{"ts":1660640100000,"o":23980,"h":23980.5,"l":23978,"c":23978,"v":15.898}
{"ts":1660640160000,"o":23978,"h":23979,"l":23974,"c":23978.5,"v":18.587}
{"ts":1660640220000,"o":23978.5,"h":24002.5,"l":23978.5,"c":24002,"v":71.288}
{"ts":1660640280000,"o":24002,"h":24002.5,"l":23997,"c":23997,"v":35.596}
{"ts":1660640340000,"o":23997,"h":23997.5,"l":23976,"c":23976,"v":32.717}
{"ts":1660640400000,"o":23976,"h":23976.5,"l":23970,"c":23970.5,"v":23.296}
{"ts":1660640460000,"o":23970.5,"h":23977.5,"l":23970,"c":23977.5,"v":25.228}
{"ts":1660640520000,"o":23977.5,"h":23979,"l":23977,"c":23978.5,"v":24.857}
{"ts":1660640580000,"o":23978.5,"h":23983.5,"l":23978.5,"c":23982.5,"v":17.23}
{"ts":1660640640000,"o":23982.5,"h":23990,"l":23982.5,"c":23990,"v":48.024}
{"ts":1660640700000,"o":23990,"h":24010,"l":23989.5,"c":24009.5,"v":28.889}
{"ts":1660640760000,"o":24009.5,"h":24026.5,"l":24005.5,"c":24026,"v":97.723}
{"ts":1660640820000,"o":24026,"h":24026.5,"l":24013.5,"c":24024.5,"v":40.306}
{"ts":1660640880000,"o":24024.5,"h":24024.5,"l":24021,"c":24023.5,"v":22.929}
{"ts":1660640940000,"o":24023.5,"h":24041.5,"l":24023,"c":24038.5,"v":99.064}
{"ts":1660641000000,"o":24038.5,"h":24040,"l":24038,"c":24039.5,"v":65.258}
{"ts":1660641060000,"o":24039.5,"h":24039.5,"l":24021,"c":24031.5,"v":50.434}
{"ts":1660641120000,"o":24031.5,"h":24032,"l":24014.5,"c":24017,"v":22.033}
{"ts":1660641180000,"o":24017,"h":24025,"l":24016.5,"c":24022,"v":69.156}
{"ts":1660641240000,"o":24022,"h":24022,"l":24011.5,"c":24012,"v":40.817}
{"ts":1660641300000,"o":24012,"h":24020,"l":24011.5,"c":24020,"v":29.678}
{"ts":1660641360000,"o":24020,"h":24030,"l":24019.5,"c":24030,"v":100.392}
{"ts":1660641420000,"o":24030,"h":24030,"l":24015,"c":24021.5,"v":24.058}
{"ts":1660641480000,"o":24021.5,"h":24029,"l":24021,"c":24025.5,"v":27.803}
{"ts":1660641540000,"o":24025.5,"h":24055.5,"l":24025,"c":24046,"v":153.184}
{"ts":1660641600000,"o":24046,"h":24051,"l":24042.5,"c":24048,"v":60.339}
{"ts":1660641660000,"o":24048,"h":24055,"l":24047.5,"c":24054.5,"v":42.726}
{"ts":1660641720000,"o":24054.5,"h":24089,"l":24054.5,"c":24067,"v":385.672}
{"ts":1660641780000,"o":24067,"h":24086,"l":24066,"c":24068.5,"v":89.39}
{"ts":1660641840000,"o":24068.5,"h":24074.5,"l":24068.5,"c":24074,"v":57.471}
{"ts":1660641900000,"o":24074,"h":24098,"l":24074,"c":24080.5,"v":131.513}
{"ts":1660641960000,"o":24080.5,"h":24081,"l":24064,"c":24064,"v":272.655}
{"ts":1660642020000,"o":24064,"h":24068.5,"l":24064,"c":24067,"v":61.173}
{"ts":1660642080000,"o":24067,"h":24068,"l":24067,"c":24067.5,"v":16.045}
{"ts":1660642140000,"o":24067.5,"h":24068,"l":24063.5,"c":24064.5,"v":40.154}
{"ts":1660642200000,"o":24064.5,"h":24068,"l":24064,"c":24068,"v":28.652}
{"ts":1660642260000,"o":24068,"h":24068,"l":24067.5,"c":24068,"v":16.752}
{"ts":1660642320000,"o":24068,"h":24068,"l":24067.5,"c":24067.5,"v":23.735}
{"ts":1660642380000,"o":24067.5,"h":24068,"l":24055,"c":24055.5,"v":100.247}
{"ts":1660642440000,"o":24055.5,"h":24072.5,"l":24055,"c":24072.5,"v":58.338}
{"ts":1660642500000,"o":24072.5,"h":24085,"l":24072,"c":24079,"v":34.588}
{"ts":1660642560000,"o":24079,"h":24088,"l":24078.5,"c":24088,"v":37.017}
{"ts":1660642620000,"o":24088,"h":24092.5,"l":24072,"c":24072,"v":33.269}
{"ts":1660642680000,"o":24072,"h":24076.5,"l":24069.5,"c":24071,"v":55.558}
{"ts":1660642740000,"o":24071,"h":24079,"l":24071,"c":24072.5,"v":17.525}
{"ts":1660642800000,"o":24072.5,"h":24089.5,"l":24072.5,"c":24089.5,"v":48.076}
{"ts":1660642860000,"o":24089.5,"h":24090,"l":24089,"c":24090,"v":15.554}
{"ts":1660642920000,"o":24090,"h":24096,"l":24089.5,"c":24096,"v":51.064}
{"ts":1660642980000,"o":24096,"h":24098,"l":24089,"c":24089.5,"v":71.475}
{"ts":1660643040000,"o":24089.5,"h":24089.5,"l":24089,"c":24089.5,"v":22.35}
{"ts":1660643100000,"o":24089.5,"h":24094.5,"l":24085,"c":24085,"v":49.367}
{"ts":1660643160000,"o":24085,"h":24085,"l":24069.5,"c":24070.5,"v":104.972}
{"ts":1660643220000,"o":24070.5,"h":24070.5,"l":24070,"c":24070,"v":12.389}
{"ts":1660643280000,"o":24070,"h":24088,"l":24070,"c":24087.5,"v":77.925}
{"ts":1660643340000,"o":24087.5,"h":24088,"l":24078.5,"c":24078.5,"v":10.826}
{"ts":1660643400000,"o":24078.5,"h":24086,"l":24078.5,"c":24086,"v":30.553}
{"ts":1660643460000,"o":24086,"h":24086,"l":24079,"c":24079,"v":53.299}
{"ts":1660643520000,"o":24079,"h":24079.5,"l":24066,"c":24066,"v":27.59}
{"ts":1660643580000,"o":24066,"h":24070.5,"l":24066,"c":24070.5,"v":54.734}
{"ts":1660643640000,"o":24070.5,"h":24070.5,"l":24070,"c":24070,"v":19.965}
{"ts":1660643700000,"o":24070,"h":24070.5,"l":24054,"c":24054,"v":46.895}
{"ts":1660643760000,"o":24054,"h":24064.5,"l":24050.5,"c":24064,"v":40.629}
{"ts":1660643820000,"o":24064,"h":24072.5,"l":24064,"c":24072,"v":13.107}
{"ts":1660643880000,"o":24072,"h":24072.5,"l":24062,"c":24062.5,"v":71.313}
{"ts":1660643940000,"o":24062.5,"h":24062.5,"l":24062,"c":24062.5,"v":7.18}
{"ts":1660644000000,"o":24062.5,"h":24070,"l":24055,"c":24055.5,"v":29.604}
{"ts":1660644060000,"o":24055.5,"h":24055.5,"l":24054.5,"c":24054.5,"v":13.277}
{"ts":1660644120000,"o":24054.5,"h":24054.5,"l":24047,"c":24050.5,"v":62.647}
{"ts":1660644180000,"o":24050.5,"h":24060.5,"l":24036,"c":24060,"v":61.799}
{"ts":1660644240000,"o":24060,"h":24064,"l":24060,"c":24064,"v":15.317}
{"ts":1660644300000,"o":24064,"h":24069.5,"l":24063.5,"c":24069,"v":36.971}
{"ts":1660644360000,"o":24069,"h":24079,"l":24069,"c":24078.5,"v":162.873}
{"ts":1660644420000,"o":24078.5,"h":24079,"l":24078.5,"c":24078.5,"v":14.976}
{"ts":1660644480000,"o":24078.5,"h":24080.5,"l":24075,"c":24080.5,"v":24.535}
{"ts":1660644540000,"o":24080.5,"h":24080.5,"l":24075,"c":24075.5,"v":17.252}
{"ts":1660644600000,"o":24075.5,"h":24075.5,"l":24065,"c":24065.5,"v":20.737}
{"ts":1660644660000,"o":24065.5,"h":24065.5,"l":24065,"c":24065,"v":5.909}
{"ts":1660644720000,"o":24065,"h":24065.5,"l":24046,"c":24046,"v":48.917}
{"ts":1660644780000,"o":24046,"h":24050.5,"l":24046,"c":24050,"v":8.666}
{"ts":1660644840000,"o":24050,"h":24050.5,"l":24041.5,"c":24041.5,"v":37.055}
{"ts":1660644900000,"o":24041.5,"h":24047,"l":24041,"c":24041,"v":55.838}
{"ts":1660644960000,"o":24041,"h":24041.5,"l":24041,"c":24041,"v":31.809}
{"ts":1660645020000,"o":24041,"h":24053.5,"l":24041,"c":24053.5,"v":41.945}
{"ts":1660645080000,"o":24053.5,"h":24059.5,"l":24053,"c":24059.5,"v":22.164}
{"ts":1660645140000,"o":24059.5,"h":24059.5,"l":24046,"c":24046,"v":71.191}
{"ts":1660645200000,"o":24046,"h":24050.5,"l":24046,"c":24050,"v":31.697}
{"ts":1660645260000,"o":24050,"h":24050.5,"l":24050,"c":24050,"v":26.039}
{"ts":1660645320000,"o":24050,"h":24050.5,"l":24050,"c":24050,"v":4.399}
{"ts":1660645380000,"o":24050,"h":24050.5,"l":24050,"c":24050,"v":9.787}
{"ts":1660645440000,"o":24050,"h":24055,"l":24050,"c":24055,"v":64.81}
{"ts":1660645500000,"o":24055,"h":24064,"l":24055,"c":24063.5,"v":48.689}
{"ts":1660645560000,"o":24063.5,"h":24064,"l":24063.5,"c":24063.5,"v":6.318}
{"ts":1660645620000,"o":24063.5,"h":24064,"l":24043,"c":24043.5,"v":36.806}
{"ts":1660645680000,"o":24043.5,"h":24043.5,"l":24036,"c":24039.5,"v":46.999}
{"ts":1660645740000,"o":24039.5,"h":24040,"l":24027,"c":24027,"v":63.077}
{"ts":1660645800000,"o":24027,"h":24040,"l":24027,"c":24039.5,"v":31.378}
{"ts":1660645860000,"o":24039.5,"h":24055,"l":24039.5,"c":24054.5,"v":46.624}
{"ts":1660645920000,"o":24054.5,"h":24058.5,"l":24054.5,"c":24058,"v":78.745}
{"ts":1660645980000,"o":24058,"h":24058.5,"l":24054.5,"c":24054.5,"v":16.913}
{"ts":1660646040000,"o":24054.5,"h":24058.5,"l":24054.5,"c":24056,"v":64.619}
{"ts":1660646100000,"o":24056,"h":24056,"l":24055,"c":24055.5,"v":52.846}
{"ts":1660646160000,"o":24055.5,"h":24055.5,"l":24045.5,"c":24046,"v":77.094}
{"ts":1660646220000,"o":24046,"h":24046,"l":24031.5,"c":24031.5,"v":32.922}
{"ts":1660646280000,"o":24031.5,"h":24032,"l":24027,"c":24027,"v":35.74}
{"ts":1660646340000,"o":24027,"h":24038,"l":24027,"c":24037.5,"v":120.059}
{"ts":1660646400000,"o":24037.5,"h":24038,"l":24024,"c":24024.5,"v":27.545}
{"ts":1660646460000,"o":24024.5,"h":24024.5,"l":24012,"c":24013,"v":127.561}
{"ts":1660646520000,"o":24013,"h":24030,"l":24012.5,"c":24030,"v":50.268}
{"ts":1660646580000,"o":24030,"h":24030,"l":24004,"c":24015,"v":128}
{"ts":1660646640000,"o":24015,"h":24017,"l":24014.5,"c":24016.5,"v":36.946}
{"ts":1660646700000,"o":24016.5,"h":24023,"l":24016.5,"c":24023,"v":22.693}
{"ts":1660646760000,"o":24023,"h":24023,"l":24007.5,"c":24007.5,"v":37.724}
{"ts":1660646820000,"o":24007.5,"h":24008,"l":23991.5,"c":23992.5,"v":131.099}
{"ts":1660646880000,"o":23992.5,"h":23993,"l":23984,"c":23984.5,"v":130.832}
{"ts":1660646940000,"o":23984.5,"h":23991.5,"l":23982,"c":23990.5,"v":96.327}
{"ts":1660647000000,"o":23990.5,"h":24001.5,"l":23990,"c":24001.5,"v":42.262}
{"ts":1660647060000,"o":24001.5,"h":24002.5,"l":24001,"c":24002,"v":49.762}
{"ts":1660647120000,"o":24002,"h":24002.5,"l":23987.5,"c":23987.5,"v":60.329}
{"ts":1660647180000,"o":23987.5,"h":23988,"l":23984,"c":23987.5,"v":46.024}
{"ts":1660647240000,"o":23987.5,"h":23998.5,"l":23987,"c":23998.5,"v":58.128}
{"ts":1660647300000,"o":23998.5,"h":23999,"l":23998,"c":23998.5,"v":39.017}
{"ts":1660647360000,"o":23998.5,"h":24003,"l":23998.5,"c":24000,"v":21.235}
{"ts":1660647420000,"o":24000,"h":24000.5,"l":23989,"c":23992.5,"v":34.124}
{"ts":1660647480000,"o":23992.5,"h":23992.5,"l":23989,"c":23989,"v":24.237}
{"ts":1660647540000,"o":23989,"h":23990,"l":23989,"c":23990,"v":6.785}
{"ts":1660647600000,"o":23990,"h":23990,"l":23982,"c":23982.5,"v":149.981}
{"ts":1660647660000,"o":23982.5,"h":23982.5,"l":23982,"c":23982,"v":22.569}
{"ts":1660647720000,"o":23982,"h":23983,"l":23982,"c":23982.5,"v":20.493}
{"ts":1660647780000,"o":23982.5,"h":23986,"l":23982.5,"c":23983.5,"v":54.947}
{"ts":1660647840000,"o":23983.5,"h":23994,"l":23980,"c":23994,"v":53.274}
{"ts":1660647900000,"o":23994,"h":23996.5,"l":23993.5,"c":23996,"v":32.976}
{"ts":1660647960000,"o":23996,"h":23999,"l":23996,"c":23998.5,"v":22.067}
{"ts":1660648020000,"o":23998.5,"h":24015,"l":23998.5,"c":24010.5,"v":147.475}
{"ts":1660648080000,"o":24010.5,"h":24035,"l":24010.5,"c":24035,"v":116.274}
{"ts":1660648140000,"o":24035,"h":24038,"l":24034.5,"c":24037.5,"v":43.28}
{"ts":1660648200000,"o":24037.5,"h":24057.5,"l":24037.5,"c":24057,"v":167.611}
{"ts":1660648260000,"o":24057,"h":24088,"l":24057,"c":24079.5,"v":265.648}
{"ts":1660648320000,"o":24079.5,"h":24080,"l":24065.5,"c":24068.5,"v":150.478}
{"ts":1660648380000,"o":24068.5,"h":24068.5,"l":24045.5,"c":24045.5,"v":102.963}
{"ts":1660648440000,"o":24045.5,"h":24055.5,"l":24045.5,"c":24055,"v":30.44}
{"ts":1660648500000,"o":24055,"h":24070,"l":24055,"c":24070,"v":17.67}
{"ts":1660648560000,"o":24070,"h":24092,"l":24070,"c":24092,"v":135.297}
{"ts":1660648620000,"o":24092,"h":24134.5,"l":24091.5,"c":24095.5,"v":541.729}
{"ts":1660648680000,"o":24095.5,"h":24110,"l":24074.5,"c":24074.5,"v":122.944}
{"ts":1660648740000,"o":24074.5,"h":24091.5,"l":24066,"c":24090,"v":86.917}
{"ts":1660648800000,"o":24090,"h":24090,"l":24060.5,"c":24074,"v":120.378}
{"ts":1660648860000,"o":24074,"h":24083.5,"l":24062,"c":24062,"v":95.126}
{"ts":1660648920000,"o":24062,"h":24068,"l":24055,"c":24063,"v":65.107}
{"ts":1660648980000,"o":24063,"h":24068,"l":24062.5,"c":24068,"v":17.216}
{"ts":1660649040000,"o":24068,"h":24068,"l":24050,"c":24067.5,"v":71.25}
{"ts":1660649100000,"o":24067.5,"h":24068,"l":24058,"c":24058,"v":31.625}
{"ts":1660649160000,"o":24058,"h":24058.5,"l":24045.5,"c":24045.5,"v":90.482}
{"ts":1660649220000,"o":24045.5,"h":24046,"l":24008,"c":24026,"v":251.286}
{"ts":1660649280000,"o":24026,"h":24026.5,"l":24017.5,"c":24022.5,"v":89.166}
{"ts":1660649340000,"o":24022.5,"h":24022.5,"l":23991,"c":24006.5,"v":188.026}
{"ts":1660649400000,"o":24006.5,"h":24028.5,"l":24006.5,"c":24028.5,"v":55.533}
{"ts":1660649460000,"o":24028.5,"h":24028.5,"l":24022,"c":24025,"v":36.254}
{"ts":1660649520000,"o":24025,"h":24025,"l":24015,"c":24015.5,"v":76.966}
{"ts":1660649580000,"o":24015.5,"h":24015.5,"l":24013,"c":24013.5,"v":31.662}
{"ts":1660649640000,"o":24013.5,"h":24020,"l":24013.5,"c":24020,"v":31.502}
{"ts":1660649700000,"o":24020,"h":24026,"l":24010,"c":24025.5,"v":63.771}
{"ts":1660649760000,"o":24025.5,"h":24026,"l":24022,"c":24022,"v":15.851}
{"ts":1660649820000,"o":24022,"h":24022.5,"l":24016,"c":24020,"v":24.032}
{"ts":1660649880000,"o":24020,"h":24026,"l":24013.5,"c":24014,"v":19.534}
{"ts":1660649940000,"o":24014,"h":24014,"l":24009,"c":24009,"v":18.432}
{"ts":1660650000000,"o":24009,"h":24009.5,"l":24009,"c":24009.5,"v":33.396}
{"ts":1660650060000,"o":24009.5,"h":24016.5,"l":24005,"c":24016,"v":62.967}
{"ts":1660650120000,"o":24016,"h":24021,"l":24015.5,"c":24020.5,"v":44.5}
{"ts":1660650180000,"o":24020.5,"h":24031,"l":24020.5,"c":24027,"v":37.388}
{"ts":1660650240000,"o":24027,"h":24027.5,"l":24016,"c":24016.5,"v":19.736}
{"ts":1660650300000,"o":24016.5,"h":24028,"l":24016,"c":24027.5,"v":16.181}
{"ts":1660650360000,"o":24027.5,"h":24028,"l":24027.5,"c":24028,"v":9.75}
{"ts":1660650420000,"o":24028,"h":24030,"l":24022,"c":24029.5,"v":42.908}
{"ts":1660650480000,"o":24029.5,"h":24031,"l":24027.5,"c":24031,"v":16.079}
{"ts":1660650540000,"o":24031,"h":24042.5,"l":24030.5,"c":24042.5,"v":27.243}
{"ts":1660650600000,"o":24042.5,"h":24042.5,"l":24028,"c":24028,"v":33.081}
{"ts":1660650660000,"o":24028,"h":24028.5,"l":24027.5,"c":24027.5,"v":13.63}
{"ts":1660650720000,"o":24027.5,"h":24028,"l":24027.5,"c":24028,"v":7.164}
{"ts":1660650780000,"o":24028,"h":24028,"l":24018,"c":24018.5,"v":34.565}
{"ts":1660650840000,"o":24018.5,"h":24027,"l":24018,"c":24026.5,"v":19.852}
{"ts":1660650900000,"o":24026.5,"h":24028.5,"l":24017,"c":24017.5,"v":47.765}
{"ts":1660650960000,"o":24017.5,"h":24017.5,"l":24004.5,"c":24004.5,"v":78.349}
{"ts":1660651020000,"o":24004.5,"h":24028.5,"l":24004.5,"c":24028.5,"v":32.46}
{"ts":1660651080000,"o":24028.5,"h":24028.5,"l":24022,"c":24022.5,"v":32.918}
{"ts":1660651140000,"o":24022.5,"h":24022.5,"l":24011.5,"c":24011.5,"v":20.548}
{"ts":1660651200000,"o":24011.5,"h":24013.5,"l":24011.5,"c":24013,"v":30.765}
{"ts":1660651260000,"o":24013,"h":24018,"l":24013,"c":24018,"v":30.137}
{"ts":1660651320000,"o":24018,"h":24022.5,"l":24010,"c":24022,"v":39.018}
{"ts":1660651380000,"o":24022,"h":24027,"l":24022,"c":24026.5,"v":26.855}
{"ts":1660651440000,"o":24026.5,"h":24046,"l":24026.5,"c":24046,"v":53.521}
{"ts":1660651500000,"o":24046,"h":24046,"l":24022,"c":24022.5,"v":37.784}
{"ts":1660651560000,"o":24022.5,"h":24022.5,"l":24005,"c":24013,"v":46.488}
{"ts":1660651620000,"o":24013,"h":24013,"l":24012.5,"c":24012.5,"v":31.603}
{"ts":1660651680000,"o":24012.5,"h":24013,"l":24011.5,"c":24012,"v":15.213}
{"ts":1660651740000,"o":24012,"h":24030,"l":24011.5,"c":24024.5,"v":24.485}
{"ts":1660651800000,"o":24024.5,"h":24035,"l":24024.5,"c":24035,"v":25.268}
{"ts":1660651860000,"o":24035,"h":24046,"l":24025,"c":24042,"v":44.184}
{"ts":1660651920000,"o":24042,"h":24042.5,"l":24031,"c":24036.5,"v":49.013}
{"ts":1660651980000,"o":24036.5,"h":24038,"l":24031.5,"c":24038,"v":23.437}
{"ts":1660652040000,"o":24038,"h":24038,"l":24031.5,"c":24031.5,"v":19.445}
{"ts":1660652100000,"o":24031.5,"h":24047,"l":24031.5,"c":24046.5,"v":28.154}
{"ts":1660652160000,"o":24046.5,"h":24072,"l":24045,"c":24057,"v":115.327}
{"ts":1660652220000,"o":24057,"h":24057,"l":24046,"c":24050,"v":52.619}
{"ts":1660652280000,"o":24050,"h":24055,"l":24046,"c":24054.5,"v":124.797}
{"ts":1660652340000,"o":24054.5,"h":24056,"l":24050.5,"c":24050.5,"v":31.241}
{"ts":1660652400000,"o":24050.5,"h":24051,"l":24043,"c":24043,"v":22.515}
{"ts":1660652460000,"o":24043,"h":24055.5,"l":24040,"c":24052.5,"v":30.046}
{"ts":1660652520000,"o":24052.5,"h":24052.5,"l":24052,"c":24052,"v":17.47}
{"ts":1660652580000,"o":24052,"h":24052.5,"l":24046,"c":24052.5,"v":20.319}
{"ts":1660652640000,"o":24052.5,"h":24052.5,"l":24046,"c":24046.5,"v":29.89}
{"ts":1660652700000,"o":24046.5,"h":24046.5,"l":24046,"c":24046.5,"v":28.726}
{"ts":1660652760000,"o":24046.5,"h":24046.5,"l":24032,"c":24046,"v":44.348}
{"ts":1660652820000,"o":24046,"h":24046.5,"l":24036.5,"c":24036.5,"v":14.485}
{"ts":1660652880000,"o":24036.5,"h":24037,"l":24033.5,"c":24033.5,"v":14.482}
{"ts":1660652940000,"o":24033.5,"h":24033.5,"l":24033,"c":24033.5,"v":18.988}
{"ts":1660653000000,"o":24033.5,"h":24045,"l":24030,"c":24030.5,"v":45.321}
{"ts":1660653060000,"o":24030.5,"h":24034,"l":24024.5,"c":24024.5,"v":63.333}
{"ts":1660653120000,"o":24024.5,"h":24025,"l":23960.5,"c":23980,"v":634.732}
{"ts":1660653180000,"o":23980,"h":23999.5,"l":23961.5,"c":23999.5,"v":202.468}
{"ts":1660653240000,"o":23999.5,"h":24016,"l":23983,"c":23983,"v":124.308}
{"ts":1660653300000,"o":23983,"h":24002.5,"l":23979.5,"c":24002.5,"v":70.031}
{"ts":1660653360000,"o":24002.5,"h":24004.5,"l":23997,"c":23997.5,"v":55.631}
{"ts":1660653420000,"o":23997.5,"h":23998,"l":23985,"c":23985,"v":52.207}
{"ts":1660653480000,"o":23985,"h":23994,"l":23985,"c":23990,"v":27.197}
{"ts":1660653540000,"o":23990,"h":23996,"l":23983,"c":23987.5,"v":34.422}
{"ts":1660653600000,"o":23987.5,"h":23987.5,"l":23968,"c":23970.5,"v":73.015}
{"ts":1660653660000,"o":23970.5,"h":23980,"l":23964.5,"c":23964.5,"v":155.75}
{"ts":1660653720000,"o":23964.5,"h":23965.5,"l":23942,"c":23951,"v":315.334}
{"ts":1660653780000,"o":23951,"h":23963.5,"l":23951,"c":23960.5,"v":77.314}
{"ts":1660653840000,"o":23960.5,"h":23960.5,"l":23952,"c":23953,"v":36.316}
{"ts":1660653900000,"o":23953,"h":23972,"l":23950.5,"c":23970.5,"v":106.915}
{"ts":1660653960000,"o":23970.5,"h":23970.5,"l":23960,"c":23960.5,"v":33.962}
{"ts":1660654020000,"o":23960.5,"h":23960.5,"l":23930,"c":23943.5,"v":197.022}
{"ts":1660654080000,"o":23943.5,"h":23944,"l":23924,"c":23935,"v":152.287}
{"ts":1660654140000,"o":23935,"h":23935,"l":23901.5,"c":23906,"v":199.973}
{"ts":1660654200000,"o":23906,"h":23919,"l":23901.5,"c":23915,"v":170.62}
{"ts":1660654260000,"o":23915,"h":23915.5,"l":23902.5,"c":23902.5,"v":55.652}
{"ts":1660654320000,"o":23902.5,"h":23903,"l":23875,"c":23889.5,"v":448.469}
{"ts":1660654380000,"o":23889.5,"h":23900,"l":23880,"c":23900,"v":90.506}
{"ts":1660654440000,"o":23900,"h":23941,"l":23899.5,"c":23927.5,"v":318.131}
{"ts":1660654500000,"o":23927.5,"h":23929,"l":23898.5,"c":23904,"v":226.287}
{"ts":1660654560000,"o":23904,"h":23907.5,"l":23896,"c":23900,"v":158.032}
{"ts":1660654620000,"o":23900,"h":23902,"l":23885,"c":23902,"v":151.272}
{"ts":1660654680000,"o":23902,"h":23922,"l":23902,"c":23918.5,"v":90.896}
{"ts":1660654740000,"o":23918.5,"h":23930,"l":23912.5,"c":23913,"v":117.549}
{"ts":1660654800000,"o":23913,"h":23922,"l":23912.5,"c":23921.5,"v":77.791}
{"ts":1660654860000,"o":23921.5,"h":23923,"l":23911,"c":23923,"v":78.501}
{"ts":1660654920000,"o":23923,"h":23932.5,"l":23923,"c":23932.5,"v":71.101}
{"ts":1660654980000,"o":23932.5,"h":23932.5,"l":23922,"c":23929.5,"v":96.082}
{"ts":1660655040000,"o":23929.5,"h":23929.5,"l":23925,"c":23929,"v":35.895}
{"ts":1660655100000,"o":23929,"h":23929.5,"l":23920,"c":23920,"v":69.552}
{"ts":1660655160000,"o":23920,"h":23920.5,"l":23905,"c":23910,"v":55.081}
{"ts":1660655220000,"o":23910,"h":23920.5,"l":23904,"c":23920,"v":79.807}
{"ts":1660655280000,"o":23920,"h":23930,"l":23920,"c":23930,"v":37.399}
{"ts":1660655340000,"o":23930,"h":23950,"l":23929.5,"c":23949.5,"v":81.571}
{"ts":1660655400000,"o":23949.5,"h":23955,"l":23945.5,"c":23950,"v":101.48}
{"ts":1660655460000,"o":23950,"h":23950,"l":23928.5,"c":23928.5,"v":68.339}
{"ts":1660655520000,"o":23928.5,"h":23945,"l":23928.5,"c":23943,"v":21.846}
{"ts":1660655580000,"o":23943,"h":23945.5,"l":23938,"c":23945.5,"v":17.675}
{"ts":1660655640000,"o":23945.5,"h":23949.5,"l":23938,"c":23949.5,"v":21.195}
{"ts":1660655700000,"o":23949.5,"h":23949.5,"l":23940,"c":23940.5,"v":27.305}
{"ts":1660655760000,"o":23940.5,"h":23942,"l":23936.5,"c":23942,"v":63.12}
{"ts":1660655820000,"o":23942,"h":23942,"l":23933,"c":23933,"v":21.199}
{"ts":1660655880000,"o":23933,"h":23933.5,"l":23913,"c":23913.5,"v":76.151}
{"ts":1660655940000,"o":23913.5,"h":23930,"l":23913.5,"c":23930,"v":29.977}
{"ts":1660656000000,"o":23930,"h":23934,"l":23929.5,"c":23934,"v":22.001}
{"ts":1660656060000,"o":23934,"h":23942.5,"l":23934,"c":23939.5,"v":109.515}
{"ts":1660656120000,"o":23939.5,"h":23945,"l":23932,"c":23932,"v":80.41}
{"ts":1660656180000,"o":23932,"h":23935,"l":23928,"c":23934.5,"v":47.752}
{"ts":1660656240000,"o":23934.5,"h":23935,"l":23922.5,"c":23922.5,"v":49.043}
{"ts":1660656300000,"o":23922.5,"h":23923,"l":23913.5,"c":23921,"v":29.504}
{"ts":1660656360000,"o":23921,"h":23925,"l":23915,"c":23915.5,"v":42.4}
{"ts":1660656420000,"o":23915.5,"h":23920,"l":23909,"c":23919.5,"v":40.915}
{"ts":1660656480000,"o":23919.5,"h":23920,"l":23902,"c":23902,"v":60.936}
{"ts":1660656540000,"o":23902,"h":23918,"l":23902,"c":23918,"v":73.698}
{"ts":1660656600000,"o":23918,"h":23939.5,"l":23909.5,"c":23939.5,"v":92.047}
{"ts":1660656660000,"o":23939.5,"h":23978,"l":23927,"c":23960,"v":382.316}
{"ts":1660656720000,"o":23960,"h":24000.5,"l":23940,"c":23984,"v":319.766}
{"ts":1660656780000,"o":23984,"h":23984,"l":23960,"c":23968.5,"v":139.967}
{"ts":1660656840000,"o":23968.5,"h":23968.5,"l":23950,"c":23958,"v":87.861}
{"ts":1660656900000,"o":23958,"h":23990,"l":23951,"c":23974,"v":125.121}
{"ts":1660656960000,"o":23974,"h":23988,"l":23950.5,"c":23964.5,"v":169.124}
{"ts":1660657020000,"o":23964.5,"h":23965,"l":23913,"c":23913,"v":133.44}
{"ts":1660657080000,"o":23913,"h":23919.5,"l":23866,"c":23893,"v":545.619}
{"ts":1660657140000,"o":23893,"h":23920,"l":23881,"c":23919.5,"v":209.024}
{"ts":1660657200000,"o":23919.5,"h":23919.5,"l":23881,"c":23885,"v":188.479}
{"ts":1660657260000,"o":23885,"h":23909.5,"l":23885,"c":23909.5,"v":97.314}
{"ts":1660657320000,"o":23909.5,"h":23945,"l":23909,"c":23945,"v":144.824}
{"ts":1660657380000,"o":23945,"h":23949,"l":23926.5,"c":23930.5,"v":110.056}
{"ts":1660657440000,"o":23930.5,"h":23945.5,"l":23930.5,"c":23935,"v":38.668}
{"ts":1660657500000,"o":23935,"h":23943.5,"l":23909,"c":23909,"v":79.486}
{"ts":1660657560000,"o":23909,"h":23920,"l":23894,"c":23920,"v":99.09}
{"ts":1660657620000,"o":23920,"h":23920,"l":23897,"c":23912.5,"v":49.279}
{"ts":1660657680000,"o":23912.5,"h":23912.5,"l":23894,"c":23897,"v":45.964}
{"ts":1660657740000,"o":23897,"h":23897,"l":23863,"c":23870.5,"v":389.893}
{"ts":1660657800000,"o":23870.5,"h":23875.5,"l":23863,"c":23865.5,"v":169.454}
{"ts":1660657860000,"o":23865.5,"h":23868.5,"l":23850,"c":23866,"v":372.938}
{"ts":1660657920000,"o":23866,"h":23886,"l":23865,"c":23883,"v":110.584}
{"ts":1660657980000,"o":23883,"h":23895.5,"l":23871.5,"c":23890.5,"v":98.969}
{"ts":1660658040000,"o":23890.5,"h":23897,"l":23880,"c":23880,"v":73.022}
{"ts":1660658100000,"o":23880,"h":23881.5,"l":23865,"c":23881,"v":62.563}
{"ts":1660658160000,"o":23881,"h":23896,"l":23881,"c":23891.5,"v":68.48}
{"ts":1660658220000,"o":23891.5,"h":23914,"l":23889,"c":23908,"v":147.778}
{"ts":1660658280000,"o":23908,"h":23913,"l":23901.5,"c":23902.5,"v":73.944}
{"ts":1660658340000,"o":23902.5,"h":23903,"l":23889.5,"c":23890,"v":68.847}
{"ts":1660658400000,"o":23890,"h":23890,"l":23859.5,"c":23860,"v":135.687}
{"ts":1660658460000,"o":23860,"h":23873.5,"l":23825,"c":23826.5,"v":451.929}
{"ts":1660658520000,"o":23826.5,"h":23855.5,"l":23822.5,"c":23837,"v":364.285}
{"ts":1660658580000,"o":23837,"h":23852.5,"l":23828,"c":23847,"v":304.503}
{"ts":1660658640000,"o":23847,"h":23857,"l":23844,"c":23852.5,"v":82.261}
{"ts":1660658700000,"o":23852.5,"h":23860,"l":23847,"c":23850.5,"v":81.766}
{"ts":1660658760000,"o":23850.5,"h":23865,"l":23850,"c":23858.5,"v":62.205}
{"ts":1660658820000,"o":23858.5,"h":23866.5,"l":23858,"c":23858.5,"v":40.808}
{"ts":1660658880000,"o":23858.5,"h":23878,"l":23850,"c":23850,"v":70.18}
{"ts":1660658940000,"o":23850,"h":23850.5,"l":23812,"c":23825.5,"v":264.058}
{"ts":1660659000000,"o":23825.5,"h":23839,"l":23825,"c":23839,"v":88.597}
{"ts":1660659060000,"o":23839,"h":23852,"l":23838.5,"c":23846,"v":115.715}
{"ts":1660659120000,"o":23846,"h":23846.5,"l":23800,"c":23810.5,"v":443.45}
{"ts":1660659180000,"o":23810.5,"h":23824,"l":23808.5,"c":23809,"v":135.609}
{"ts":1660659240000,"o":23809,"h":23819,"l":23806,"c":23806.5,"v":182.856}
{"ts":1660659300000,"o":23806.5,"h":23823.5,"l":23792.5,"c":23803.5,"v":235.615}
{"ts":1660659360000,"o":23803.5,"h":23803.5,"l":23793.5,"c":23800,"v":198.008}
{"ts":1660659420000,"o":23800,"h":23800,"l":23710,"c":23739.5,"v":2107.207}
{"ts":1660659480000,"o":23739.5,"h":23765,"l":23738,"c":23762.5,"v":284.628}
{"ts":1660659540000,"o":23762.5,"h":23820,"l":23762,"c":23813.5,"v":431.809}
{"ts":1660659600000,"o":23813.5,"h":23866,"l":23813.5,"c":23861.5,"v":663.626}
{"ts":1660659660000,"o":23861.5,"h":23891,"l":23843,"c":23879,"v":575.117}
{"ts":1660659720000,"o":23879,"h":23879,"l":23855,"c":23866,"v":232.068}
{"ts":1660659780000,"o":23866,"h":23888,"l":23866,"c":23882.5,"v":227.769}
{"ts":1660659840000,"o":23882.5,"h":23908,"l":23876.5,"c":23876.5,"v":499.495}
{"ts":1660659900000,"o":23876.5,"h":23876.5,"l":23839,"c":23839,"v":357.908}
{"ts":1660659960000,"o":23839,"h":23849,"l":23829.5,"c":23830,"v":334.842}
{"ts":1660660020000,"o":23830,"h":23845.5,"l":23825,"c":23825.5,"v":162.656}
{"ts":1660660080000,"o":23825.5,"h":23858.5,"l":23825,"c":23853,"v":186.036}
{"ts":1660660140000,"o":23853,"h":23853,"l":23814,"c":23824,"v":127.482}
{"ts":1660660200000,"o":23824,"h":23824,"l":23811,"c":23814,"v":116.825}
{"ts":1660660260000,"o":23814,"h":23814,"l":23775,"c":23775,"v":317.837}
{"ts":1660660320000,"o":23775,"h":23787.5,"l":23765,"c":23778.5,"v":298.522}
{"ts":1660660380000,"o":23778.5,"h":23786.5,"l":23740,"c":23745.5,"v":429.541}
{"ts":1660660440000,"o":23745.5,"h":23750,"l":23690,"c":23722,"v":1215.548}
{"ts":1660660500000,"o":23722,"h":23725.5,"l":23674,"c":23695.5,"v":1336.246}
{"ts":1660660560000,"o":23695.5,"h":23726.5,"l":23680,"c":23696.5,"v":554.15}
{"ts":1660660620000,"o":23696.5,"h":23719,"l":23692,"c":23710,"v":216.269}
{"ts":1660660680000,"o":23710,"h":23737,"l":23701,"c":23731,"v":389.661}
{"ts":1660660740000,"o":23731,"h":23737,"l":23707.5,"c":23727.5,"v":342.546}
{"ts":1660660800000,"o":23727.5,"h":23744,"l":23710,"c":23732.5,"v":264.159}
{"ts":1660660860000,"o":23732.5,"h":23744,"l":23728.5,"c":23744,"v":118.035}
{"ts":1660660920000,"o":23744,"h":23774,"l":23743,"c":23774,"v":249.754}
{"ts":1660660980000,"o":23774,"h":23787,"l":23752.5,"c":23765.5,"v":274.659}
{"ts":1660661040000,"o":23765.5,"h":23765.5,"l":23732.5,"c":23732.5,"v":177.825}
{"ts":1660661100000,"o":23732.5,"h":23740.5,"l":23709,"c":23711,"v":318.429}
{"ts":1660661160000,"o":23711,"h":23740,"l":23710.5,"c":23730.5,"v":130.21}
{"ts":1660661220000,"o":23730.5,"h":23749,"l":23725.5,"c":23749,"v":124.886}
{"ts":1660661280000,"o":23749,"h":23758,"l":23747,"c":23747.5,"v":266.082}
{"ts":1660661340000,"o":23747.5,"h":23748,"l":23712.5,"c":23727.5,"v":233.459}
{"ts":1660661400000,"o":23727.5,"h":23744,"l":23726,"c":23744,"v":69.533}
{"ts":1660661460000,"o":23744,"h":23754.5,"l":23728.5,"c":23754.5,"v":89.085}
{"ts":1660661520000,"o":23754.5,"h":23754.5,"l":23737.5,"c":23746.5,"v":119.026}
{"ts":1660661580000,"o":23746.5,"h":23746.5,"l":23737,"c":23738,"v":69.749}
{"ts":1660661640000,"o":23738,"h":23740,"l":23712,"c":23723,"v":224.4}
{"ts":1660661700000,"o":23723,"h":23740,"l":23723,"c":23734.5,"v":65.769}
{"ts":1660661760000,"o":23734.5,"h":23735,"l":23723,"c":23730,"v":42.651}
{"ts":1660661820000,"o":23730,"h":23733,"l":23713.5,"c":23713.5,"v":70.421}
{"ts":1660661880000,"o":23713.5,"h":23722.5,"l":23706,"c":23722.5,"v":188.557}
{"ts":1660661940000,"o":23722.5,"h":23727.5,"l":23707,"c":23707,"v":153.645}
{"ts":1660662000000,"o":23707,"h":23715.5,"l":23700,"c":23705.5,"v":138.582}
{"ts":1660662060000,"o":23705.5,"h":23713,"l":23703,"c":23708.5,"v":55.916}
{"ts":1660662120000,"o":23708.5,"h":23712.5,"l":23700,"c":23712.5,"v":116.545}
{"ts":1660662180000,"o":23712.5,"h":23716.5,"l":23701.5,"c":23708,"v":123.279}
{"ts":1660662240000,"o":23708,"h":23708.5,"l":23665,"c":23671,"v":308.062}
{"ts":1660662300000,"o":23671,"h":23706,"l":23670.5,"c":23695,"v":174.369}
{"ts":1660662360000,"o":23695,"h":23715.5,"l":23695,"c":23697,"v":101.848}
{"ts":1660662420000,"o":23697,"h":23713,"l":23697,"c":23712.5,"v":58.244}
{"ts":1660662480000,"o":23712.5,"h":23728,"l":23712.5,"c":23725,"v":78.2}
{"ts":1660662540000,"o":23725,"h":23725.5,"l":23702,"c":23702.5,"v":48.103}
{"ts":1660662600000,"o":23702.5,"h":23716,"l":23702,"c":23708.5,"v":154.532}
{"ts":1660662660000,"o":23708.5,"h":23714.5,"l":23704,"c":23714,"v":51.928}
{"ts":1660662720000,"o":23714,"h":23752,"l":23714,"c":23751.5,"v":380.652}
{"ts":1660662780000,"o":23751.5,"h":23772.5,"l":23739.5,"c":23766,"v":407.607}
{"ts":1660662840000,"o":23766,"h":23766,"l":23757,"c":23763.5,"v":118.123}
{"ts":1660662900000,"o":23763.5,"h":23767.5,"l":23748,"c":23750,"v":157.719}
{"ts":1660662960000,"o":23750,"h":23768,"l":23747,"c":23767.5,"v":128.148}
{"ts":1660663020000,"o":23767.5,"h":23810,"l":23767.5,"c":23804.5,"v":512.355}
{"ts":1660663080000,"o":23804.5,"h":23808,"l":23790,"c":23797,"v":368.326}
{"ts":1660663140000,"o":23797,"h":23830.5,"l":23797,"c":23818.5,"v":356.682}
{"ts":1660663200000,"o":23818.5,"h":23823.5,"l":23785,"c":23796.5,"v":397.806}
{"ts":1660663260000,"o":23796.5,"h":23796.5,"l":23773.5,"c":23773.5,"v":196.03}
{"ts":1660663320000,"o":23773.5,"h":23796.5,"l":23773.5,"c":23796.5,"v":120.619}
{"ts":1660663380000,"o":23796.5,"h":23796.5,"l":23784,"c":23794,"v":69.921}
{"ts":1660663440000,"o":23794,"h":23794,"l":23775.5,"c":23783.5,"v":115.035}
{"ts":1660663500000,"o":23783.5,"h":23784,"l":23750,"c":23751,"v":143.859}
{"ts":1660663560000,"o":23751,"h":23779.5,"l":23750.5,"c":23779.5,"v":51.658}
{"ts":1660663620000,"o":23779.5,"h":23781.5,"l":23774,"c":23774,"v":36.94}
{"ts":1660663680000,"o":23774,"h":23776,"l":23774,"c":23776,"v":23.702}
{"ts":1660663740000,"o":23776,"h":23800,"l":23775.5,"c":23800,"v":212.791}
{"ts":1660663800000,"o":23800,"h":23807,"l":23786.5,"c":23806.5,"v":112.739}
{"ts":1660663860000,"o":23806.5,"h":23828,"l":23806.5,"c":23827.5,"v":119.868}
{"ts":1660663920000,"o":23827.5,"h":23834,"l":23813,"c":23818,"v":177.269}
{"ts":1660663980000,"o":23818,"h":23828.5,"l":23818,"c":23827.5,"v":80.648}
{"ts":1660664040000,"o":23827.5,"h":23849,"l":23807,"c":23834.5,"v":478.231}
{"ts":1660664100000,"o":23834.5,"h":23870.5,"l":23834.5,"c":23848.5,"v":763.489}
{"ts":1660664160000,"o":23848.5,"h":23859,"l":23843,"c":23843.5,"v":147.824}
{"ts":1660664220000,"o":23843.5,"h":23855,"l":23843,"c":23850.5,"v":101.158}
{"ts":1660664280000,"o":23850.5,"h":23864.5,"l":23850.5,"c":23862,"v":119.131}
{"ts":1660664340000,"o":23862,"h":23883.5,"l":23856.5,"c":23867,"v":314.192}
{"ts":1660664400000,"o":23867,"h":23867,"l":23850.5,"c":23850.5,"v":150.3}
{"ts":1660664460000,"o":23850.5,"h":23863.5,"l":23849,"c":23849,"v":55.169}
{"ts":1660664520000,"o":23849,"h":23851,"l":23842,"c":23850,"v":60.632}
{"ts":1660664580000,"o":23850,"h":23868.5,"l":23849,"c":23865.5,"v":98.812}
{"ts":1660664640000,"o":23865.5,"h":23868,"l":23865.5,"c":23867.5,"v":45.23}
{"ts":1660664700000,"o":23867.5,"h":23867.5,"l":23853.5,"c":23857,"v":51.671}
{"ts":1660664760000,"o":23857,"h":23871,"l":23857,"c":23864.5,"v":74.097}
{"ts":1660664820000,"o":23864.5,"h":23898.5,"l":23864,"c":23891.5,"v":333.927}
{"ts":1660664880000,"o":23891.5,"h":23903.5,"l":23880.5,"c":23903.5,"v":364.832}
{"ts":1660664940000,"o":23903.5,"h":23903.5,"l":23890.5,"c":23890.5,"v":110.199}
{"ts":1660665000000,"o":23890.5,"h":23898,"l":23875,"c":23875,"v":95.294}
{"ts":1660665060000,"o":23875,"h":23879.5,"l":23867,"c":23867.5,"v":77.892}
{"ts":1660665120000,"o":23867.5,"h":23867.5,"l":23844,"c":23865.5,"v":101.773}
{"ts":1660665180000,"o":23865.5,"h":23874,"l":23860.5,"c":23861,"v":65.437}
{"ts":1660665240000,"o":23861,"h":23899,"l":23860.5,"c":23899,"v":143.923}
{"ts":1660665300000,"o":23899,"h":23899,"l":23883,"c":23883,"v":76.674}
{"ts":1660665360000,"o":23883,"h":23911,"l":23883,"c":23898,"v":176.73}
{"ts":1660665420000,"o":23898,"h":23900.5,"l":23895,"c":23895.5,"v":95.775}
{"ts":1660665480000,"o":23895.5,"h":23895.5,"l":23883,"c":23883.5,"v":58.608}
{"ts":1660665540000,"o":23883.5,"h":23883.5,"l":23883,"c":23883,"v":32.234}
{"ts":1660665600000,"o":23883,"h":23883.5,"l":23875,"c":23883,"v":147.474}
{"ts":1660665660000,"o":23883,"h":23912,"l":23876,"c":23902,"v":146.923}
{"ts":1660665720000,"o":23902,"h":23902.5,"l":23883,"c":23886.5,"v":64.596}
{"ts":1660665780000,"o":23886.5,"h":23887,"l":23856.5,"c":23856.5,"v":224.272}
{"ts":1660665840000,"o":23856.5,"h":23862,"l":23846.5,"c":23846.5,"v":129.031}
{"ts":1660665900000,"o":23846.5,"h":23850,"l":23843.5,"c":23844,"v":63.939}
{"ts":1660665960000,"o":23844,"h":23865.5,"l":23843.5,"c":23865.5,"v":112.964}
{"ts":1660666020000,"o":23865.5,"h":23873.5,"l":23857,"c":23857,"v":111.615}
{"ts":1660666080000,"o":23857,"h":23857.5,"l":23843.5,"c":23843.5,"v":96.33}
{"ts":1660666140000,"o":23843.5,"h":23850.5,"l":23843.5,"c":23844.5,"v":204.451}
{"ts":1660666200000,"o":23844.5,"h":23849.5,"l":23840,"c":23849,"v":63.905}
{"ts":1660666260000,"o":23849,"h":23849.5,"l":23825.5,"c":23826,"v":168.962}
{"ts":1660666320000,"o":23826,"h":23840.5,"l":23822,"c":23840,"v":130.206}
{"ts":1660666380000,"o":23840,"h":23849.5,"l":23840,"c":23849.5,"v":42.087}
{"ts":1660666440000,"o":23849.5,"h":23861,"l":23843,"c":23853.5,"v":156.438}
{"ts":1660666500000,"o":23853.5,"h":23868.5,"l":23851.5,"c":23865,"v":44.646}
{"ts":1660666560000,"o":23865,"h":23869,"l":23849,"c":23849.5,"v":64.931}
{"ts":1660666620000,"o":23849.5,"h":23849.5,"l":23825,"c":23825,"v":60.552}
{"ts":1660666680000,"o":23825,"h":23831,"l":23810,"c":23810,"v":94.12}
{"ts":1660666740000,"o":23810,"h":23844.5,"l":23803,"c":23838,"v":75.935}
{"ts":1660666800000,"o":23838,"h":23838.5,"l":23828.5,"c":23831.5,"v":52.137}
{"ts":1660666860000,"o":23831.5,"h":23849,"l":23831,"c":23841.5,"v":117.042}
{"ts":1660666920000,"o":23841.5,"h":23842,"l":23824,"c":23831.5,"v":50.659}
{"ts":1660666980000,"o":23831.5,"h":23832,"l":23826.5,"c":23830.5,"v":24.025}
{"ts":1660667040000,"o":23830.5,"h":23843,"l":23830.5,"c":23838,"v":34.011}
{"ts":1660667100000,"o":23838,"h":23838.5,"l":23829,"c":23831,"v":29.676}
{"ts":1660667160000,"o":23831,"h":23838,"l":23825.5,"c":23825.5,"v":23.969}
{"ts":1660667220000,"o":23825.5,"h":23830.5,"l":23813,"c":23830.5,"v":137.417}
{"ts":1660667280000,"o":23830.5,"h":23830.5,"l":23830,"c":23830,"v":18.145}
{"ts":1660667340000,"o":23830,"h":23830.5,"l":23817.5,"c":23820.5,"v":14.737}
{"ts":1660667400000,"o":23820.5,"h":23826,"l":23815,"c":23820,"v":79.346}
{"ts":1660667460000,"o":23820,"h":23838,"l":23820,"c":23838,"v":69.367}
{"ts":1660667520000,"o":23838,"h":23844,"l":23837.5,"c":23843.5,"v":93.986}
{"ts":1660667580000,"o":23843.5,"h":23844,"l":23832.5,"c":23832.5,"v":83.831}
{"ts":1660667640000,"o":23832.5,"h":23832.5,"l":23814,"c":23814.5,"v":58.45}
{"ts":1660667700000,"o":23814.5,"h":23814.5,"l":23802,"c":23804.5,"v":125.889}
{"ts":1660667760000,"o":23804.5,"h":23815,"l":23804.5,"c":23815,"v":59.81}
{"ts":1660667820000,"o":23815,"h":23815,"l":23785.5,"c":23786,"v":182.485}
{"ts":1660667880000,"o":23786,"h":23792.5,"l":23762.5,"c":23779.5,"v":262.843}
{"ts":1660667940000,"o":23779.5,"h":23782.5,"l":23755.5,"c":23756,"v":221.337}
{"ts":1660668000000,"o":23756,"h":23768,"l":23755.5,"c":23762.5,"v":172.096}
{"ts":1660668060000,"o":23762.5,"h":23762.5,"l":23757.5,"c":23758,"v":48.615}
{"ts":1660668120000,"o":23758,"h":23758,"l":23730,"c":23746,"v":341.338}
{"ts":1660668180000,"o":23746,"h":23746,"l":23723,"c":23735,"v":162.68}
{"ts":1660668240000,"o":23735,"h":23735.5,"l":23695,"c":23699,"v":325.332}
{"ts":1660668300000,"o":23699,"h":23741.5,"l":23699,"c":23741.5,"v":192.77}
{"ts":1660668360000,"o":23741.5,"h":23752,"l":23717,"c":23717,"v":134.138}
{"ts":1660668420000,"o":23717,"h":23722,"l":23680,"c":23698.5,"v":319.539}
{"ts":1660668480000,"o":23698.5,"h":23700,"l":23681,"c":23691.5,"v":174.359}
{"ts":1660668540000,"o":23691.5,"h":23705,"l":23691,"c":23700.5,"v":105.5}
{"ts":1660668600000,"o":23700.5,"h":23705,"l":23685,"c":23704.5,"v":93.31}
{"ts":1660668660000,"o":23704.5,"h":23730,"l":23704.5,"c":23730,"v":100.083}
{"ts":1660668720000,"o":23730,"h":23756,"l":23729.5,"c":23751.5,"v":173.833}
{"ts":1660668780000,"o":23751.5,"h":23753.5,"l":23743.5,"c":23745.5,"v":64.783}
{"ts":1660668840000,"o":23745.5,"h":23765,"l":23745.5,"c":23757.5,"v":63.298}
{"ts":1660668900000,"o":23757.5,"h":23775,"l":23751,"c":23775,"v":128.713}
{"ts":1660668960000,"o":23775,"h":23789,"l":23773.5,"c":23778.5,"v":92.405}
{"ts":1660669020000,"o":23778.5,"h":23794,"l":23777.5,"c":23794,"v":95.815}
{"ts":1660669080000,"o":23794,"h":23815.5,"l":23793.5,"c":23812,"v":162.169}
{"ts":1660669140000,"o":23812,"h":23812.5,"l":23786,"c":23796.5,"v":156.018}
{"ts":1660669200000,"o":23796.5,"h":23797,"l":23771.5,"c":23778,"v":111.804}
{"ts":1660669260000,"o":23778,"h":23814.5,"l":23778,"c":23812,"v":93.788}
{"ts":1660669320000,"o":23812,"h":23812.5,"l":23802,"c":23802.5,"v":31.899}
{"ts":1660669380000,"o":23802.5,"h":23802.5,"l":23782.5,"c":23795.5,"v":63.518}
{"ts":1660669440000,"o":23795.5,"h":23804,"l":23795.5,"c":23804,"v":19.1}
{"ts":1660669500000,"o":23804,"h":23825.5,"l":23803.5,"c":23825.5,"v":69.49}
{"ts":1660669560000,"o":23825.5,"h":23832,"l":23820,"c":23831.5,"v":107.317}
{"ts":1660669620000,"o":23831.5,"h":23852.5,"l":23831.5,"c":23842.5,"v":149.716}
{"ts":1660669680000,"o":23842.5,"h":23865.5,"l":23841,"c":23861.5,"v":297.274}
{"ts":1660669740000,"o":23861.5,"h":23866.5,"l":23843,"c":23866.5,"v":64.278}
{"ts":1660669800000,"o":23866.5,"h":23868,"l":23855,"c":23855.5,"v":87.139}
{"ts":1660669860000,"o":23855.5,"h":23858.5,"l":23843,"c":23845.5,"v":56.077}
{"ts":1660669920000,"o":23845.5,"h":23845.5,"l":23822,"c":23822.5,"v":120.033}
{"ts":1660669980000,"o":23822.5,"h":23831.5,"l":23820,"c":23831.5,"v":20.093}
{"ts":1660670040000,"o":23831.5,"h":23842,"l":23831,"c":23842,"v":92.519}
{"ts":1660670100000,"o":23842,"h":23842,"l":23821,"c":23821,"v":45.875}
{"ts":1660670160000,"o":23821,"h":23831,"l":23808.5,"c":23831,"v":98.198}
{"ts":1660670220000,"o":23831,"h":23836,"l":23830.5,"c":23836,"v":17.17}
{"ts":1660670280000,"o":23836,"h":23865.5,"l":23836,"c":23858,"v":148.689}
{"ts":1660670340000,"o":23858,"h":23858.5,"l":23842,"c":23842.5,"v":44.781}
{"ts":1660670400000,"o":23842.5,"h":23842.5,"l":23838,"c":23838,"v":56.894}
{"ts":1660670460000,"o":23838,"h":23838.5,"l":23830,"c":23830.5,"v":29.768}
{"ts":1660670520000,"o":23830.5,"h":23830.5,"l":23829.5,"c":23829.5,"v":34.51}
{"ts":1660670580000,"o":23829.5,"h":23835,"l":23810,"c":23815,"v":45.662}
{"ts":1660670640000,"o":23815,"h":23816,"l":23800,"c":23815.5,"v":71.428}
{"ts":1660670700000,"o":23815.5,"h":23820,"l":23794,"c":23794.5,"v":46.146}
{"ts":1660670760000,"o":23794.5,"h":23794.5,"l":23766.5,"c":23773,"v":162.125}
{"ts":1660670820000,"o":23773,"h":23788.5,"l":23772.5,"c":23785.5,"v":76.955}
{"ts":1660670880000,"o":23785.5,"h":23789.5,"l":23776.5,"c":23789.5,"v":24.94}
{"ts":1660670940000,"o":23789.5,"h":23789.5,"l":23775,"c":23786.5,"v":56.248}
{"ts":1660671000000,"o":23786.5,"h":23790,"l":23767,"c":23777,"v":154.812}
{"ts":1660671060000,"o":23777,"h":23789,"l":23776.5,"c":23789,"v":16.096}
{"ts":1660671120000,"o":23789,"h":23804.5,"l":23789,"c":23804.5,"v":112.013}
{"ts":1660671180000,"o":23804.5,"h":23817.5,"l":23804,"c":23813.5,"v":27.221}
{"ts":1660671240000,"o":23813.5,"h":23814,"l":23803,"c":23813,"v":22.28}
{"ts":1660671300000,"o":23813,"h":23813,"l":23800.5,"c":23805.5,"v":30.189}
{"ts":1660671360000,"o":23805.5,"h":23842,"l":23805,"c":23841.5,"v":90.152}
{"ts":1660671420000,"o":23841.5,"h":23862,"l":23841.5,"c":23862,"v":127.057}
{"ts":1660671480000,"o":23862,"h":23886,"l":23860,"c":23877.5,"v":293.601}
{"ts":1660671540000,"o":23877.5,"h":23885,"l":23865,"c":23881,"v":161.135}
{"ts":1660671600000,"o":23881,"h":23881,"l":23854,"c":23854,"v":76.401}
{"ts":1660671660000,"o":23854,"h":23854.5,"l":23843,"c":23854.5,"v":67.926}
{"ts":1660671720000,"o":23854.5,"h":23855.5,"l":23842,"c":23842,"v":41.294}
{"ts":1660671780000,"o":23842,"h":23842.5,"l":23836.5,"c":23837,"v":40.938}
{"ts":1660671840000,"o":23837,"h":23837.5,"l":23819.5,"c":23832.5,"v":43}
{"ts":1660671900000,"o":23832.5,"h":23855,"l":23832,"c":23855,"v":85.411}
{"ts":1660671960000,"o":23855,"h":23855,"l":23841.5,"c":23842,"v":34.98}
{"ts":1660672020000,"o":23842,"h":23842,"l":23826,"c":23831,"v":24.328}
{"ts":1660672080000,"o":23831,"h":23850,"l":23830.5,"c":23850,"v":23.214}
{"ts":1660672140000,"o":23850,"h":23872.5,"l":23849.5,"c":23872.5,"v":23.55}
{"ts":1660672200000,"o":23872.5,"h":23872.5,"l":23855,"c":23859,"v":13.086}
{"ts":1660672260000,"o":23859,"h":23859.5,"l":23845,"c":23845,"v":29.946}
{"ts":1660672320000,"o":23845,"h":23851.5,"l":23835.5,"c":23841,"v":31.183}
{"ts":1660672380000,"o":23841,"h":23841.5,"l":23832,"c":23832,"v":20.454}
{"ts":1660672440000,"o":23832,"h":23832.5,"l":23825,"c":23825.5,"v":78.695}
{"ts":1660672500000,"o":23825.5,"h":23842,"l":23825,"c":23842,"v":25.93}
{"ts":1660672560000,"o":23842,"h":23845,"l":23833.5,"c":23845,"v":16.988}
{"ts":1660672620000,"o":23845,"h":23850,"l":23837,"c":23837,"v":13.437}
{"ts":1660672680000,"o":23837,"h":23850,"l":23834,"c":23849.5,"v":22.7}
{"ts":1660672740000,"o":23849.5,"h":23854.5,"l":23849.5,"c":23849.5,"v":16.325}
{"ts":1660672800000,"o":23849.5,"h":23856.5,"l":23837,"c":23856.5,"v":46.43}
{"ts":1660672860000,"o":23856.5,"h":23882,"l":23853,"c":23877.5,"v":407.889}
{"ts":1660672920000,"o":23877.5,"h":23892.5,"l":23873,"c":23877,"v":212.121}
{"ts":1660672980000,"o":23877,"h":23877.5,"l":23868.5,"c":23869,"v":42.48}
{"ts":1660673040000,"o":23869,"h":23869.5,"l":23859,"c":23859,"v":59.539}
{"ts":1660673100000,"o":23859,"h":23874,"l":23853,"c":23874,"v":38.234}
{"ts":1660673160000,"o":23874,"h":23886,"l":23871,"c":23874.5,"v":93.132}
{"ts":1660673220000,"o":23874.5,"h":23876.5,"l":23871,"c":23871.5,"v":19.168}
{"ts":1660673280000,"o":23871.5,"h":23940,"l":23871,"c":23927.5,"v":713.801}
{"ts":1660673340000,"o":23927.5,"h":23973.5,"l":23915,"c":23970,"v":778.892}
{"ts":1660673400000,"o":23970,"h":23983,"l":23952.5,"c":23958,"v":358.355}
{"ts":1660673460000,"o":23958,"h":23961.5,"l":23943,"c":23946,"v":110.972}
{"ts":1660673520000,"o":23946,"h":23957,"l":23944,"c":23952,"v":68.98}
{"ts":1660673580000,"o":23952,"h":23963,"l":23945,"c":23962.5,"v":118.726}
{"ts":1660673640000,"o":23962.5,"h":23963,"l":23948,"c":23948,"v":96.193}
{"ts":1660673700000,"o":23948,"h":23959,"l":23933.5,"c":23958.5,"v":227.319}
{"ts":1660673760000,"o":23958.5,"h":24013,"l":23958.5,"c":24013,"v":467.046}
{"ts":1660673820000,"o":24013,"h":24013.5,"l":23987,"c":23993,"v":185.399}
{"ts":1660673880000,"o":23993,"h":24003.5,"l":23993,"c":23999,"v":81.512}
{"ts":1660673940000,"o":23999,"h":24045,"l":23996,"c":24014.5,"v":448.844}
{"ts":1660674000000,"o":24014.5,"h":24025.5,"l":24010,"c":24015,"v":173.188}
{"ts":1660674060000,"o":24015,"h":24015.5,"l":23996.5,"c":24001,"v":100.554}
{"ts":1660674120000,"o":24001,"h":24014,"l":23998.5,"c":24001.5,"v":82.588}
{"ts":1660674180000,"o":24001.5,"h":24008.5,"l":23992.5,"c":23993,"v":89.737}
{"ts":1660674240000,"o":23993,"h":23993,"l":23982,"c":23991.5,"v":96.95}
{"ts":1660674300000,"o":23991.5,"h":23992,"l":23976,"c":23976,"v":110.5}
{"ts":1660674360000,"o":23976,"h":23979,"l":23971,"c":23971,"v":63.821}
{"ts":1660674420000,"o":23971,"h":23988,"l":23971,"c":23978,"v":47.029}
{"ts":1660674480000,"o":23978,"h":23984,"l":23952.5,"c":23952.5,"v":59.911}
{"ts":1660674540000,"o":23952.5,"h":23953,"l":23922,"c":23947,"v":275.397}
{"ts":1660674600000,"o":23947,"h":23953,"l":23916,"c":23930,"v":137.07}
{"ts":1660674660000,"o":23930,"h":23944,"l":23924,"c":23930,"v":57.429}
{"ts":1660674720000,"o":23930,"h":23942,"l":23929.5,"c":23933,"v":22.469}
{"ts":1660674780000,"o":23933,"h":23939,"l":23924,"c":23924,"v":80.851}
{"ts":1660674840000,"o":23924,"h":23924.5,"l":23894,"c":23894,"v":118.652}
{"ts":1660674900000,"o":23894,"h":23894.5,"l":23855,"c":23862.5,"v":375.249}
{"ts":1660674960000,"o":23862.5,"h":23871.5,"l":23812.5,"c":23821,"v":363.924}
{"ts":1660675020000,"o":23821,"h":23821,"l":23770,"c":23809.5,"v":405.687}
{"ts":1660675080000,"o":23809.5,"h":23813.5,"l":23760,"c":23778,"v":393.341}
{"ts":1660675140000,"o":23778,"h":23794.5,"l":23771,"c":23781.5,"v":228.795}
{"ts":1660675200000,"o":23781.5,"h":23800,"l":23775,"c":23775.5,"v":274.655}
{"ts":1660675260000,"o":23775.5,"h":23786,"l":23760.5,"c":23772.5,"v":224.865}
{"ts":1660675320000,"o":23772.5,"h":23798,"l":23766.5,"c":23791.5,"v":152.262}
{"ts":1660675380000,"o":23791.5,"h":23829,"l":23791.5,"c":23810.5,"v":181.805}
{"ts":1660675440000,"o":23810.5,"h":23818.5,"l":23785,"c":23785,"v":156.749}
{"ts":1660675500000,"o":23785,"h":23785.5,"l":23730,"c":23751,"v":357.689}
{"ts":1660675560000,"o":23751,"h":23751,"l":23700.5,"c":23701,"v":368.083}
{"ts":1660675620000,"o":23701,"h":23757.5,"l":23701,"c":23736,"v":235.365}
{"ts":1660675680000,"o":23736,"h":23750,"l":23727,"c":23727,"v":130.807}
{"ts":1660675740000,"o":23727,"h":23768,"l":23725,"c":23759,"v":132.917}
{"ts":1660675800000,"o":23759,"h":23773.5,"l":23742.5,"c":23743,"v":211.152}
{"ts":1660675860000,"o":23743,"h":23782,"l":23742.5,"c":23781.5,"v":172.715}
{"ts":1660675920000,"o":23781.5,"h":23794,"l":23765,"c":23766.5,"v":176.88}
{"ts":1660675980000,"o":23766.5,"h":23783.5,"l":23765.5,"c":23783.5,"v":94.169}
{"ts":1660676040000,"o":23783.5,"h":23810,"l":23783.5,"c":23795.5,"v":120.172}
{"ts":1660676100000,"o":23795.5,"h":23798,"l":23785,"c":23796,"v":60.782}
{"ts":1660676160000,"o":23796,"h":23834,"l":23795.5,"c":23828.5,"v":337.914}
{"ts":1660676220000,"o":23828.5,"h":23840,"l":23827.5,"c":23827.5,"v":164.39}
{"ts":1660676280000,"o":23827.5,"h":23827.5,"l":23813,"c":23822,"v":182.72}
{"ts":1660676340000,"o":23822,"h":23822.5,"l":23809,"c":23816.5,"v":55.215}
{"ts":1660676400000,"o":23816.5,"h":23817.5,"l":23803.5,"c":23813,"v":74.236}
{"ts":1660676460000,"o":23813,"h":23835.5,"l":23813,"c":23831,"v":69.787}
{"ts":1660676520000,"o":23831,"h":23831,"l":23785,"c":23785.5,"v":104.953}
{"ts":1660676580000,"o":23785.5,"h":23804,"l":23783.5,"c":23789,"v":98.712}
{"ts":1660676640000,"o":23789,"h":23798.5,"l":23787,"c":23791,"v":46.408}
{"ts":1660676700000,"o":23791,"h":23820,"l":23787.5,"c":23820,"v":71.565}
{"ts":1660676760000,"o":23820,"h":23869.5,"l":23819.5,"c":23869.5,"v":177.891}
{"ts":1660676820000,"o":23869.5,"h":23900,"l":23850.5,"c":23871,"v":249.089}
{"ts":1660676880000,"o":23871,"h":23871,"l":23852.5,"c":23859,"v":59.674}
{"ts":1660676940000,"o":23859,"h":23859,"l":23837,"c":23837,"v":60.513}
{"ts":1660677000000,"o":23837,"h":23837.5,"l":23829.5,"c":23836,"v":28.179}
{"ts":1660677060000,"o":23836,"h":23855,"l":23834,"c":23842.5,"v":48.009}
{"ts":1660677120000,"o":23842.5,"h":23859.5,"l":23842.5,"c":23856,"v":44.92}
{"ts":1660677180000,"o":23856,"h":23881,"l":23856,"c":23875.5,"v":116.682}
{"ts":1660677240000,"o":23875.5,"h":23875.5,"l":23866,"c":23870,"v":34.839}
{"ts":1660677300000,"o":23870,"h":23873.5,"l":23850,"c":23859.5,"v":25.062}
{"ts":1660677360000,"o":23859.5,"h":23900,"l":23859.5,"c":23892.5,"v":149.681}
{"ts":1660677420000,"o":23892.5,"h":23912,"l":23890.5,"c":23897.5,"v":152.862}
{"ts":1660677480000,"o":23897.5,"h":23904.5,"l":23890.5,"c":23896,"v":58.892}
{"ts":1660677540000,"o":23896,"h":23907.5,"l":23892.5,"c":23904,"v":29.602}
{"ts":1660677600000,"o":23904,"h":23904.5,"l":23890,"c":23901,"v":83.356}
{"ts":1660677660000,"o":23901,"h":23902.5,"l":23879.5,"c":23887,"v":45.028}
{"ts":1660677720000,"o":23887,"h":23893.5,"l":23873,"c":23875.5,"v":27.456}
{"ts":1660677780000,"o":23875.5,"h":23903,"l":23875.5,"c":23899.5,"v":97.919}
{"ts":1660677840000,"o":23899.5,"h":23910,"l":23899.5,"c":23910,"v":29.991}
{"ts":1660677900000,"o":23910,"h":23941,"l":23906.5,"c":23931.5,"v":239.142}
{"ts":1660677960000,"o":23931.5,"h":23938,"l":23923,"c":23935.5,"v":51.309}
{"ts":1660678020000,"o":23935.5,"h":23935.5,"l":23918.5,"c":23918.5,"v":55.541}
{"ts":1660678080000,"o":23918.5,"h":23934.5,"l":23918.5,"c":23933.5,"v":69.478}
{"ts":1660678140000,"o":23933.5,"h":23939,"l":23924,"c":23927,"v":66.45}
{"ts":1660678200000,"o":23927,"h":23933.5,"l":23918.5,"c":23926,"v":45.328}
{"ts":1660678260000,"o":23926,"h":23931.5,"l":23920,"c":23920,"v":29.939}
{"ts":1660678320000,"o":23920,"h":23930,"l":23918.5,"c":23918.5,"v":60.636}
{"ts":1660678380000,"o":23918.5,"h":23924,"l":23916,"c":23916,"v":26.614}
{"ts":1660678440000,"o":23916,"h":23916.5,"l":23892,"c":23899.5,"v":137.932}
{"ts":1660678500000,"o":23899.5,"h":23920,"l":23899.5,"c":23920,"v":33.796}
{"ts":1660678560000,"o":23920,"h":23920,"l":23912,"c":23916,"v":36.941}
{"ts":1660678620000,"o":23916,"h":23916.5,"l":23896,"c":23896,"v":40.162}
{"ts":1660678680000,"o":23896,"h":23908.5,"l":23895,"c":23895.5,"v":47.929}
{"ts":1660678740000,"o":23895.5,"h":23906.5,"l":23895,"c":23897.5,"v":54.807}
{"ts":1660678800000,"o":23897.5,"h":23906.5,"l":23897.5,"c":23906,"v":14.873}
{"ts":1660678860000,"o":23906,"h":23906.5,"l":23889.5,"c":23897,"v":28.32}
{"ts":1660678920000,"o":23897,"h":23897.5,"l":23886.5,"c":23886.5,"v":31.311}
{"ts":1660678980000,"o":23886.5,"h":23886.5,"l":23853.5,"c":23874.5,"v":326.25}
{"ts":1660679040000,"o":23874.5,"h":23879.5,"l":23873.5,"c":23879.5,"v":19.238}
{"ts":1660679100000,"o":23879.5,"h":23893.5,"l":23879.5,"c":23893,"v":25.036}
{"ts":1660679160000,"o":23893,"h":23934.5,"l":23893,"c":23931,"v":236.863}
{"ts":1660679220000,"o":23931,"h":23953,"l":23924.5,"c":23939,"v":182.007}
{"ts":1660679280000,"o":23939,"h":23942.5,"l":23925,"c":23928.5,"v":55.727}
{"ts":1660679340000,"o":23928.5,"h":23933.5,"l":23928,"c":23933,"v":43.633}
{"ts":1660679400000,"o":23933,"h":23939,"l":23910,"c":23911.5,"v":68.432}
{"ts":1660679460000,"o":23911.5,"h":23920,"l":23895,"c":23902.5,"v":122.373}
{"ts":1660679520000,"o":23902.5,"h":23921.5,"l":23902.5,"c":23921.5,"v":27.876}
{"ts":1660679580000,"o":23921.5,"h":23921.5,"l":23907,"c":23916.5,"v":16.342}
{"ts":1660679640000,"o":23916.5,"h":23921.5,"l":23912,"c":23913.5,"v":20.196}
{"ts":1660679700000,"o":23913.5,"h":23920.5,"l":23907,"c":23908,"v":88.458}
{"ts":1660679760000,"o":23908,"h":23916.5,"l":23907.5,"c":23916.5,"v":25.858}
{"ts":1660679820000,"o":23916.5,"h":23932.5,"l":23916,"c":23931,"v":27.517}
{"ts":1660679880000,"o":23931,"h":23931,"l":23920,"c":23920.5,"v":28.6}
{"ts":1660679940000,"o":23920.5,"h":23920.5,"l":23908.5,"c":23916,"v":27.874}
{"ts":1660680000000,"o":23916,"h":23916,"l":23906.5,"c":23906.5,"v":35.205}
{"ts":1660680060000,"o":23906.5,"h":23919,"l":23900,"c":23900,"v":47.446}
{"ts":1660680120000,"o":23900,"h":23909,"l":23900,"c":23905.5,"v":24.543}
{"ts":1660680180000,"o":23905.5,"h":23905.5,"l":23883.5,"c":23899,"v":64.392}
{"ts":1660680240000,"o":23899,"h":23908,"l":23898.5,"c":23907,"v":45.719}
{"ts":1660680300000,"o":23907,"h":23918,"l":23906.5,"c":23917.5,"v":37.902}
{"ts":1660680360000,"o":23917.5,"h":23950,"l":23917.5,"c":23933,"v":132.844}
{"ts":1660680420000,"o":23933,"h":23940.5,"l":23929,"c":23940.5,"v":72.613}
{"ts":1660680480000,"o":23940.5,"h":23943,"l":23939,"c":23943,"v":55.06}
{"ts":1660680540000,"o":23943,"h":23946,"l":23939.5,"c":23944,"v":27.494}
{"ts":1660680600000,"o":23944,"h":23944,"l":23932.5,"c":23932.5,"v":27.552}
{"ts":1660680660000,"o":23932.5,"h":23950,"l":23932.5,"c":23944.5,"v":37.306}
{"ts":1660680720000,"o":23944.5,"h":23965,"l":23944,"c":23956.5,"v":73.522}
{"ts":1660680780000,"o":23956.5,"h":23957,"l":23951.5,"c":23952,"v":9.059}
{"ts":1660680840000,"o":23952,"h":23952,"l":23940.5,"c":23940.5,"v":11.077}
{"ts":1660680900000,"o":23940.5,"h":23940.5,"l":23922,"c":23928.5,"v":61.549}
{"ts":1660680960000,"o":23928.5,"h":23929,"l":23918.5,"c":23919,"v":26.43}
{"ts":1660681020000,"o":23919,"h":23919,"l":23918,"c":23918,"v":42.496}
{"ts":1660681080000,"o":23918,"h":23918.5,"l":23904,"c":23907.5,"v":38.553}
{"ts":1660681140000,"o":23907.5,"h":23915,"l":23907,"c":23912.5,"v":22.168}
{"ts":1660681200000,"o":23912.5,"h":23913,"l":23910,"c":23910,"v":35.908}
{"ts":1660681260000,"o":23910,"h":23910.5,"l":23910,"c":23910.5,"v":10.934}
{"ts":1660681320000,"o":23910.5,"h":23910.5,"l":23910,"c":23910,"v":29.019}
{"ts":1660681380000,"o":23910,"h":23919,"l":23910,"c":23918.5,"v":8.761}
{"ts":1660681440000,"o":23918.5,"h":23919,"l":23917,"c":23919,"v":22.338}
{"ts":1660681500000,"o":23919,"h":23928,"l":23918.5,"c":23927.5,"v":51.847}
{"ts":1660681560000,"o":23927.5,"h":23928,"l":23918.5,"c":23918.5,"v":12.526}
{"ts":1660681620000,"o":23918.5,"h":23919,"l":23918.5,"c":23918.5,"v":15.8}
{"ts":1660681680000,"o":23918.5,"h":23923,"l":23918.5,"c":23922.5,"v":13.957}
{"ts":1660681740000,"o":23922.5,"h":23925,"l":23917,"c":23917.5,"v":55.173}
{"ts":1660681800000,"o":23917.5,"h":23920,"l":23914.5,"c":23919.5,"v":23.611}
{"ts":1660681860000,"o":23919.5,"h":23928,"l":23919.5,"c":23927.5,"v":10.02}
{"ts":1660681920000,"o":23927.5,"h":23929.5,"l":23925,"c":23929.5,"v":6.982}
{"ts":1660681980000,"o":23929.5,"h":23931.5,"l":23929.5,"c":23930,"v":6.585}
{"ts":1660682040000,"o":23930,"h":23930,"l":23919,"c":23926,"v":34.219}
{"ts":1660682100000,"o":23926,"h":23928.5,"l":23924,"c":23924.5,"v":19.666}
{"ts":1660682160000,"o":23924.5,"h":23936,"l":23924,"c":23930.5,"v":9.284}
{"ts":1660682220000,"o":23930.5,"h":23940,"l":23930.5,"c":23933,"v":44.232}
{"ts":1660682280000,"o":23933,"h":23933.5,"l":23913,"c":23913.5,"v":14.866}
{"ts":1660682340000,"o":23913.5,"h":23920,"l":23910.5,"c":23920,"v":34.963}
{"ts":1660682400000,"o":23920,"h":23926,"l":23916,"c":23926,"v":9.23}
{"ts":1660682460000,"o":23926,"h":23926,"l":23925,"c":23925,"v":22.026}
{"ts":1660682520000,"o":23925,"h":23925.5,"l":23925,"c":23925.5,"v":9.808}
{"ts":1660682580000,"o":23925.5,"h":23925.5,"l":23920,"c":23920.5,"v":6.705}
{"ts":1660682640000,"o":23920.5,"h":23920.5,"l":23911.5,"c":23911.5,"v":25.693}
{"ts":1660682700000,"o":23911.5,"h":23916.5,"l":23911.5,"c":23916.5,"v":15.795}
{"ts":1660682760000,"o":23916.5,"h":23916.5,"l":23902,"c":23902,"v":28.035}
{"ts":1660682820000,"o":23902,"h":23902.5,"l":23885,"c":23898,"v":113.846}
{"ts":1660682880000,"o":23898,"h":23898,"l":23896,"c":23898,"v":10.051}
{"ts":1660682940000,"o":23898,"h":23915,"l":23897.5,"c":23915,"v":32.97}
{"ts":1660683000000,"o":23915,"h":23915,"l":23906,"c":23910,"v":26.802}
{"ts":1660683060000,"o":23910,"h":23948.5,"l":23910,"c":23948.5,"v":45.091}
{"ts":1660683120000,"o":23948.5,"h":23948.5,"l":23939,"c":23946,"v":51.349}
{"ts":1660683180000,"o":23946,"h":23946,"l":23931.5,"c":23941.5,"v":139.461}
{"ts":1660683240000,"o":23941.5,"h":23949.5,"l":23941.5,"c":23949.5,"v":69.329}
{"ts":1660683300000,"o":23949.5,"h":23975.5,"l":23949.5,"c":23965.5,"v":174.662}
{"ts":1660683360000,"o":23965.5,"h":23970,"l":23952,"c":23952.5,"v":78.838}
{"ts":1660683420000,"o":23952.5,"h":23956,"l":23935,"c":23935,"v":96.513}
{"ts":1660683480000,"o":23935,"h":23956.5,"l":23935,"c":23956.5,"v":33.517}
{"ts":1660683540000,"o":23956.5,"h":23964.5,"l":23956,"c":23964.5,"v":16.837}
{"ts":1660683600000,"o":23964.5,"h":23964.5,"l":23953,"c":23953.5,"v":65.241}
{"ts":1660683660000,"o":23953.5,"h":23953.5,"l":23946.5,"c":23946.5,"v":54.11}
{"ts":1660683720000,"o":23946.5,"h":23963,"l":23946.5,"c":23953.5,"v":27.431}
{"ts":1660683780000,"o":23953.5,"h":23953.5,"l":23947,"c":23950,"v":17.741}
{"ts":1660683840000,"o":23950,"h":23970,"l":23950,"c":23969.5,"v":85.009}
{"ts":1660683900000,"o":23969.5,"h":23970,"l":23956,"c":23956.5,"v":23.718}
{"ts":1660683960000,"o":23956.5,"h":23956.5,"l":23946.5,"c":23947,"v":20.209}
{"ts":1660684020000,"o":23947,"h":23947,"l":23926,"c":23926.5,"v":51.07}
{"ts":1660684080000,"o":23926.5,"h":23930.5,"l":23926,"c":23930,"v":8.972}
{"ts":1660684140000,"o":23930,"h":23930.5,"l":23930,"c":23930.5,"v":12.681}
{"ts":1660684200000,"o":23930.5,"h":23930.5,"l":23921.5,"c":23922,"v":48.686}
{"ts":1660684260000,"o":23922,"h":23922,"l":23921.5,"c":23921.5,"v":8.303}
{"ts":1660684320000,"o":23921.5,"h":23922,"l":23920,"c":23920,"v":24.674}
{"ts":1660684380000,"o":23920,"h":23920.5,"l":23915.5,"c":23915.5,"v":72.569}
{"ts":1660684440000,"o":23915.5,"h":23916,"l":23915,"c":23915,"v":10.925}
{"ts":1660684500000,"o":23915,"h":23915.5,"l":23915,"c":23915.5,"v":12.743}
{"ts":1660684560000,"o":23915.5,"h":23915.5,"l":23900,"c":23900.5,"v":37.323}
{"ts":1660684620000,"o":23900.5,"h":23900.5,"l":23895.5,"c":23895.5,"v":35.286}
{"ts":1660684680000,"o":23895.5,"h":23896,"l":23895.5,"c":23896,"v":23.416}
{"ts":1660684740000,"o":23896,"h":23896,"l":23880,"c":23880,"v":87.676}
{"ts":1660684800000,"o":23880,"h":23894.5,"l":23880,"c":23882.5,"v":31.778}
{"ts":1660684860000,"o":23882.5,"h":23886,"l":23862.5,"c":23866.5,"v":71.965}
{"ts":1660684920000,"o":23866.5,"h":23890,"l":23866,"c":23890,"v":50.482}
{"ts":1660684980000,"o":23890,"h":23890,"l":23879.5,"c":23881,"v":22.063}
{"ts":1660685040000,"o":23881,"h":23885.5,"l":23881,"c":23885.5,"v":25.369}
{"ts":1660685100000,"o":23885.5,"h":23891,"l":23885,"c":23891,"v":12.924}
{"ts":1660685160000,"o":23891,"h":23892,"l":23890.5,"c":23892,"v":19.263}
{"ts":1660685220000,"o":23892,"h":23930,"l":23891.5,"c":23929.5,"v":71.513}
{"ts":1660685280000,"o":23929.5,"h":23942,"l":23926,"c":23935.5,"v":65.699}
{"ts":1660685340000,"o":23935.5,"h":23945,"l":23935,"c":23944.5,"v":26.216}
{"ts":1660685400000,"o":23944.5,"h":23944.5,"l":23944,"c":23944,"v":11.491}
{"ts":1660685460000,"o":23944,"h":23950,"l":23944,"c":23948,"v":21.117}
{"ts":1660685520000,"o":23948,"h":23948.5,"l":23927.5,"c":23928.5,"v":45.579}
{"ts":1660685580000,"o":23928.5,"h":23929,"l":23927.5,"c":23927.5,"v":21.845}
{"ts":1660685640000,"o":23927.5,"h":23928,"l":23925,"c":23925.5,"v":23.359}
{"ts":1660685700000,"o":23925.5,"h":23925.5,"l":23920.5,"c":23921,"v":14.208}
{"ts":1660685760000,"o":23921,"h":23932.5,"l":23920.5,"c":23932,"v":23.664}
{"ts":1660685820000,"o":23932,"h":23933,"l":23932,"c":23933,"v":5.303}
{"ts":1660685880000,"o":23933,"h":23933,"l":23932.5,"c":23932.5,"v":4.739}
{"ts":1660685940000,"o":23932.5,"h":23933,"l":23932.5,"c":23932.5,"v":4.105}
{"ts":1660686000000,"o":23932.5,"h":23939.5,"l":23932.5,"c":23939.5,"v":13.574}
{"ts":1660686060000,"o":23939.5,"h":23939.5,"l":23932.5,"c":23932.5,"v":10.871}
{"ts":1660686120000,"o":23932.5,"h":23933,"l":23927,"c":23927,"v":35.305}
{"ts":1660686180000,"o":23927,"h":23927.5,"l":23923,"c":23923.5,"v":5.759}
{"ts":1660686240000,"o":23923.5,"h":23929.5,"l":23915,"c":23929.5,"v":17.678}
{"ts":1660686300000,"o":23929.5,"h":23932,"l":23927.5,"c":23927.5,"v":16.051}
{"ts":1660686360000,"o":23927.5,"h":23928,"l":23916,"c":23916.5,"v":23.667}
{"ts":1660686420000,"o":23916.5,"h":23920.5,"l":23901.5,"c":23902.5,"v":24.772}
{"ts":1660686480000,"o":23902.5,"h":23902.5,"l":23886,"c":23886.5,"v":71.482}
{"ts":1660686540000,"o":23886.5,"h":23904.5,"l":23886.5,"c":23904,"v":11.012}
{"ts":1660686600000,"o":23904,"h":23912,"l":23904,"c":23906.5,"v":42.409}
{"ts":1660686660000,"o":23906.5,"h":23906.5,"l":23900,"c":23902.5,"v":5.654}
{"ts":1660686720000,"o":23902.5,"h":23902.5,"l":23896,"c":23896,"v":12.223}
{"ts":1660686780000,"o":23896,"h":23911.5,"l":23896,"c":23911.5,"v":11.118}
{"ts":1660686840000,"o":23911.5,"h":23911.5,"l":23906.5,"c":23906.5,"v":10.528}
{"ts":1660686900000,"o":23906.5,"h":23910,"l":23906.5,"c":23906.5,"v":3.369}
{"ts":1660686960000,"o":23906.5,"h":23910,"l":23906.5,"c":23910,"v":5.151}
{"ts":1660687020000,"o":23910,"h":23915,"l":23909.5,"c":23914.5,"v":18.262}
{"ts":1660687080000,"o":23914.5,"h":23928,"l":23914.5,"c":23928,"v":25.264}
{"ts":1660687140000,"o":23928,"h":23928,"l":23927.5,"c":23928,"v":9.842}
{"ts":1660687200000,"o":23928,"h":23928,"l":23912,"c":23917,"v":18.761}
{"ts":1660687260000,"o":23917,"h":23924.5,"l":23917,"c":23923,"v":24.445}
{"ts":1660687320000,"o":23923,"h":23923.5,"l":23898,"c":23898.5,"v":13.026}
{"ts":1660687380000,"o":23898.5,"h":23904.5,"l":23893,"c":23893,"v":25.963}
{"ts":1660687440000,"o":23893,"h":23904.5,"l":23891,"c":23891,"v":64.441}
{"ts":1660687500000,"o":23891,"h":23891.5,"l":23878,"c":23880.5,"v":181.732}
{"ts":1660687560000,"o":23880.5,"h":23880.5,"l":23876,"c":23876,"v":21.255}
{"ts":1660687620000,"o":23876,"h":23881.5,"l":23855,"c":23868,"v":109.482}
{"ts":1660687680000,"o":23868,"h":23868.5,"l":23860.5,"c":23867.5,"v":37.451}
{"ts":1660687740000,"o":23867.5,"h":23897,"l":23867.5,"c":23896.5,"v":38.71}
{"ts":1660687800000,"o":23896.5,"h":23897.5,"l":23896,"c":23896.5,"v":54.174}
{"ts":1660687860000,"o":23896.5,"h":23900,"l":23894.5,"c":23900,"v":55.551}
{"ts":1660687920000,"o":23900,"h":23900,"l":23899.5,"c":23899.5,"v":7.345}
{"ts":1660687980000,"o":23899.5,"h":23900,"l":23887,"c":23887,"v":21.139}
{"ts":1660688040000,"o":23887,"h":23894,"l":23887,"c":23892.5,"v":9.566}
{"ts":1660688100000,"o":23892.5,"h":23893,"l":23880,"c":23880.5,"v":20.69}
{"ts":1660688160000,"o":23880.5,"h":23880.5,"l":23845,"c":23863,"v":369.323}
{"ts":1660688220000,"o":23863,"h":23874,"l":23858,"c":23860.5,"v":21.687}
{"ts":1660688280000,"o":23860.5,"h":23861,"l":23841,"c":23858.5,"v":42.16}
{"ts":1660688340000,"o":23858.5,"h":23873.5,"l":23858.5,"c":23864,"v":16.986}
{"ts":1660688400000,"o":23864,"h":23869,"l":23850,"c":23853.5,"v":13.336}
{"ts":1660688460000,"o":23853.5,"h":23864.5,"l":23851.5,"c":23858,"v":10.311}
{"ts":1660688520000,"o":23858,"h":23870.5,"l":23858,"c":23868,"v":17.085}
{"ts":1660688580000,"o":23868,"h":23868.5,"l":23858,"c":23858.5,"v":12.317}
{"ts":1660688640000,"o":23858.5,"h":23860,"l":23851,"c":23860,"v":42.653}
{"ts":1660688700000,"o":23860,"h":23860,"l":23852,"c":23853.5,"v":33.048}
{"ts":1660688760000,"o":23853.5,"h":23865,"l":23853,"c":23861,"v":34.907}
{"ts":1660688820000,"o":23861,"h":23861,"l":23850,"c":23854,"v":71.288}
{"ts":1660688880000,"o":23854,"h":23855,"l":23854,"c":23855,"v":29.193}
{"ts":1660688940000,"o":23855,"h":23863,"l":23854.5,"c":23863,"v":18.183}
{"ts":1660689000000,"o":23863,"h":23865,"l":23857,"c":23857.5,"v":24.967}
{"ts":1660689060000,"o":23857.5,"h":23857.5,"l":23845.5,"c":23845.5,"v":36.268}
{"ts":1660689120000,"o":23845.5,"h":23846,"l":23802,"c":23818,"v":286.557}
{"ts":1660689180000,"o":23818,"h":23823,"l":23807,"c":23817,"v":86.36}
{"ts":1660689240000,"o":23817,"h":23823,"l":23806,"c":23806,"v":59.759}
{"ts":1660689300000,"o":23806,"h":23810,"l":23800,"c":23800.5,"v":121.633}
{"ts":1660689360000,"o":23800.5,"h":23814,"l":23800,"c":23814,"v":96.201}
{"ts":1660689420000,"o":23814,"h":23814,"l":23800,"c":23800,"v":42.465}
{"ts":1660689480000,"o":23800,"h":23804,"l":23794,"c":23803.5,"v":68.009}
{"ts":1660689540000,"o":23803.5,"h":23857,"l":23803.5,"c":23847,"v":98.879}
{"ts":1660689600000,"o":23847,"h":23847.5,"l":23830,"c":23838,"v":36.459}
{"ts":1660689660000,"o":23838,"h":23838,"l":23828.5,"c":23835.5,"v":13.536}
{"ts":1660689720000,"o":23835.5,"h":23836,"l":23830,"c":23833,"v":10.215}
{"ts":1660689780000,"o":23833,"h":23834.5,"l":23829,"c":23834,"v":21.703}
{"ts":1660689840000,"o":23834,"h":23850,"l":23834,"c":23844,"v":40.7}
{"ts":1660689900000,"o":23844,"h":23878,"l":23844,"c":23877.5,"v":80.427}
{"ts":1660689960000,"o":23877.5,"h":23878,"l":23859,"c":23859,"v":42.871}
{"ts":1660690020000,"o":23859,"h":23862,"l":23859,"c":23862,"v":23.933}
{"ts":1660690080000,"o":23862,"h":23862,"l":23855,"c":23855.5,"v":18.608}
{"ts":1660690140000,"o":23855.5,"h":23857.5,"l":23850,"c":23856.5,"v":19.846}
{"ts":1660690200000,"o":23856.5,"h":23856.5,"l":23848.5,"c":23854.5,"v":19.615}
{"ts":1660690260000,"o":23854.5,"h":23857,"l":23854.5,"c":23857,"v":20.035}
{"ts":1660690320000,"o":23857,"h":23868,"l":23853.5,"c":23868,"v":27.732}
{"ts":1660690380000,"o":23868,"h":23872,"l":23867.5,"c":23871.5,"v":13.265}
{"ts":1660690440000,"o":23871.5,"h":23877.5,"l":23871.5,"c":23872,"v":16.101}
{"ts":1660690500000,"o":23872,"h":23872,"l":23865,"c":23865.5,"v":10.55}
{"ts":1660690560000,"o":23865.5,"h":23865.5,"l":23859,"c":23859,"v":27.189}
{"ts":1660690620000,"o":23859,"h":23865,"l":23859,"c":23865,"v":12.864}
{"ts":1660690680000,"o":23865,"h":23865,"l":23840.5,"c":23840.5,"v":28.389}
{"ts":1660690740000,"o":23840.5,"h":23840.5,"l":23820,"c":23827.5,"v":58.275}
{"ts":1660690800000,"o":23827.5,"h":23828,"l":23810,"c":23812.5,"v":40.893}
{"ts":1660690860000,"o":23812.5,"h":23823,"l":23811,"c":23822.5,"v":45.581}
{"ts":1660690920000,"o":23822.5,"h":23844.5,"l":23822,"c":23844,"v":26.288}
{"ts":1660690980000,"o":23844,"h":23849.5,"l":23835.5,"c":23839,"v":26.496}
{"ts":1660691040000,"o":23839,"h":23848,"l":23838.5,"c":23848,"v":13.575}
{"ts":1660691100000,"o":23848,"h":23848,"l":23835,"c":23844.5,"v":94.661}
{"ts":1660691160000,"o":23844.5,"h":23844.5,"l":23830.5,"c":23844.5,"v":20.032}
{"ts":1660691220000,"o":23844.5,"h":23853,"l":23844,"c":23851,"v":37.453}
{"ts":1660691280000,"o":23851,"h":23866.5,"l":23842.5,"c":23866.5,"v":31.077}
{"ts":1660691340000,"o":23866.5,"h":23881.5,"l":23864.5,"c":23881,"v":58.056}
{"ts":1660691400000,"o":23881,"h":23881.5,"l":23870,"c":23870,"v":37.2}
{"ts":1660691460000,"o":23870,"h":23880.5,"l":23870,"c":23877,"v":67.495}
{"ts":1660691520000,"o":23877,"h":23877,"l":23847,"c":23847,"v":32.754}
{"ts":1660691580000,"o":23847,"h":23852.5,"l":23847,"c":23852.5,"v":13.024}
{"ts":1660691640000,"o":23852.5,"h":23852.5,"l":23848.5,"c":23848.5,"v":13.151}
{"ts":1660691700000,"o":23848.5,"h":23862,"l":23848.5,"c":23858.5,"v":6.897}
{"ts":1660691760000,"o":23858.5,"h":23867.5,"l":23858,"c":23867.5,"v":16.767}
{"ts":1660691820000,"o":23867.5,"h":23879,"l":23864,"c":23873,"v":12.305}
{"ts":1660691880000,"o":23873,"h":23879,"l":23862,"c":23862.5,"v":54.448}
{"ts":1660691940000,"o":23862.5,"h":23862.5,"l":23850.5,"c":23851,"v":20.7}
{"ts":1660692000000,"o":23851,"h":23857,"l":23850.5,"c":23857,"v":38.703}
{"ts":1660692060000,"o":23857,"h":23857,"l":23856.5,"c":23856.5,"v":6.256}
{"ts":1660692120000,"o":23856.5,"h":23864.5,"l":23856.5,"c":23864.5,"v":4.346}
{"ts":1660692180000,"o":23864.5,"h":23870,"l":23858.5,"c":23869.5,"v":24.998}
{"ts":1660692240000,"o":23869.5,"h":23878,"l":23869.5,"c":23869.5,"v":36.453}
{"ts":1660692300000,"o":23869.5,"h":23869.5,"l":23840,"c":23841.5,"v":42.245}
{"ts":1660692360000,"o":23841.5,"h":23841.5,"l":23828,"c":23836,"v":59.783}
{"ts":1660692420000,"o":23836,"h":23836.5,"l":23825,"c":23825,"v":13.034}
{"ts":1660692480000,"o":23825,"h":23838.5,"l":23825,"c":23836.5,"v":12.413}
{"ts":1660692540000,"o":23836.5,"h":23849.5,"l":23836.5,"c":23840,"v":14.493}
{"ts":1660692600000,"o":23840,"h":23849.5,"l":23838,"c":23849,"v":81.538}
{"ts":1660692660000,"o":23849,"h":23864.5,"l":23849,"c":23861,"v":45.225}
{"ts":1660692720000,"o":23861,"h":23861.5,"l":23853.5,"c":23853.5,"v":20.659}
{"ts":1660692780000,"o":23853.5,"h":23854,"l":23841,"c":23841,"v":12.047}
{"ts":1660692840000,"o":23841,"h":23841.5,"l":23825.5,"c":23825.5,"v":18.991}
{"ts":1660692900000,"o":23825.5,"h":23826,"l":23810.5,"c":23810.5,"v":39.271}
{"ts":1660692960000,"o":23810.5,"h":23819.5,"l":23810.5,"c":23816.5,"v":13.939}
{"ts":1660693020000,"o":23816.5,"h":23821,"l":23816.5,"c":23816.5,"v":29.876}
{"ts":1660693080000,"o":23816.5,"h":23832.5,"l":23816.5,"c":23832.5,"v":24.767}
{"ts":1660693140000,"o":23832.5,"h":23866.5,"l":23832,"c":23856.5,"v":36.962}
{"ts":1660693200000,"o":23856.5,"h":23870,"l":23856.5,"c":23864.5,"v":12.299}
{"ts":1660693260000,"o":23864.5,"h":23869.5,"l":23853,"c":23853.5,"v":30.424}
{"ts":1660693320000,"o":23853.5,"h":23860,"l":23850,"c":23850,"v":27.777}
{"ts":1660693380000,"o":23850,"h":23850.5,"l":23835,"c":23838.5,"v":14.846}
{"ts":1660693440000,"o":23838.5,"h":23839,"l":23826,"c":23826,"v":23.718}
{"ts":1660693500000,"o":23826,"h":23837,"l":23825.5,"c":23836.5,"v":14.42}
{"ts":1660693560000,"o":23836.5,"h":23839.5,"l":23827,"c":23839,"v":22.677}
{"ts":1660693620000,"o":23839,"h":23867,"l":23839,"c":23857.5,"v":26.211}
{"ts":1660693680000,"o":23857.5,"h":23862.5,"l":23857.5,"c":23862.5,"v":24.574}
{"ts":1660693740000,"o":23862.5,"h":23872,"l":23862,"c":23868,"v":35.297}
{"ts":1660693800000,"o":23868,"h":23870,"l":23868,"c":23869.5,"v":12.732}
{"ts":1660693860000,"o":23869.5,"h":23870,"l":23851.5,"c":23851.5,"v":22.071}
{"ts":1660693920000,"o":23851.5,"h":23858,"l":23851.5,"c":23856,"v":4.814}
{"ts":1660693980000,"o":23856,"h":23870,"l":23855.5,"c":23870,"v":19.069}
{"ts":1660694040000,"o":23870,"h":23875,"l":23869.5,"c":23872,"v":42.42}
{"ts":1660694100000,"o":23872,"h":23872,"l":23863,"c":23866,"v":12.86}
{"ts":1660694160000,"o":23866,"h":23866.5,"l":23858,"c":23858.5,"v":86.33}
{"ts":1660694220000,"o":23858.5,"h":23858.5,"l":23858,"c":23858.5,"v":2.634}
{"ts":1660694280000,"o":23858.5,"h":23858.5,"l":23840,"c":23846.5,"v":13.556}
{"ts":1660694340000,"o":23846.5,"h":23847,"l":23838.5,"c":23839,"v":15.311}
{"ts":1660694400000,"o":23839,"h":23849.5,"l":23838.5,"c":23844,"v":62.047}
{"ts":1660694460000,"o":23844,"h":23844.5,"l":23818,"c":23826,"v":42.104}
{"ts":1660694520000,"o":23826,"h":23835.5,"l":23822.5,"c":23824.5,"v":18.343}
{"ts":1660694580000,"o":23824.5,"h":23832.5,"l":23815,"c":23832.5,"v":44.374}
{"ts":1660694640000,"o":23832.5,"h":23840,"l":23820,"c":23820.5,"v":46.427}
{"ts":1660694700000,"o":23820.5,"h":23848.5,"l":23820,"c":23848,"v":33.308}
{"ts":1660694760000,"o":23848,"h":23858,"l":23848,"c":23858,"v":26.408}
{"ts":1660694820000,"o":23858,"h":23873.5,"l":23857.5,"c":23869,"v":61.495}
{"ts":1660694880000,"o":23869,"h":23869,"l":23851,"c":23857,"v":28.95}
{"ts":1660694940000,"o":23857,"h":23875,"l":23856.5,"c":23874.5,"v":25.25}
{"ts":1660695000000,"o":23874.5,"h":23929.5,"l":23874.5,"c":23928,"v":463.646}
{"ts":1660695060000,"o":23928,"h":23939,"l":23926,"c":23928.5,"v":235.089}
{"ts":1660695120000,"o":23928.5,"h":23930,"l":23910.5,"c":23930,"v":150.265}
{"ts":1660695180000,"o":23930,"h":23930,"l":23907,"c":23907,"v":35.553}
{"ts":1660695240000,"o":23907,"h":23924,"l":23907,"c":23923,"v":98.048}
{"ts":1660695300000,"o":23923,"h":23935,"l":23911.5,"c":23912,"v":100.028}
{"ts":1660695360000,"o":23912,"h":23960.5,"l":23911.5,"c":23952.5,"v":259.443}
{"ts":1660695420000,"o":23952.5,"h":23969.5,"l":23952,"c":23965.5,"v":129.28}
{"ts":1660695480000,"o":23965.5,"h":24000,"l":23965,"c":23986.5,"v":502.03}
{"ts":1660695540000,"o":23986.5,"h":24024.5,"l":23986,"c":24011.5,"v":460.329}
{"ts":1660695600000,"o":24011.5,"h":24015,"l":23967.5,"c":23968,"v":184.957}
{"ts":1660695660000,"o":23968,"h":23968,"l":23905,"c":23908.5,"v":450.24}
{"ts":1660695720000,"o":23908.5,"h":23910,"l":23879.5,"c":23907,"v":193.288}
{"ts":1660695780000,"o":23907,"h":23907,"l":23850,"c":23868.5,"v":307.972}
{"ts":1660695840000,"o":23868.5,"h":23895.5,"l":23868.5,"c":23877.5,"v":71.916}
{"ts":1660695900000,"o":23877.5,"h":23895.5,"l":23870,"c":23895.5,"v":39.168}
{"ts":1660695960000,"o":23895.5,"h":23897.5,"l":23888.5,"c":23888.5,"v":50.578}
{"ts":1660696020000,"o":23888.5,"h":23900,"l":23882.5,"c":23898.5,"v":40.375}
{"ts":1660696080000,"o":23898.5,"h":23915,"l":23898,"c":23915,"v":39.769}
{"ts":1660696140000,"o":23915,"h":23915,"l":23884,"c":23884,"v":54.482}
{"ts":1660696200000,"o":23884,"h":23900,"l":23877.5,"c":23899.5,"v":27.605}
{"ts":1660696260000,"o":23899.5,"h":23929.5,"l":23890,"c":23929,"v":55.728}
{"ts":1660696320000,"o":23929,"h":23930,"l":23917,"c":23930,"v":39.866}
{"ts":1660696380000,"o":23930,"h":23930,"l":23918,"c":23922,"v":10.617}
{"ts":1660696440000,"o":23922,"h":23968,"l":23922,"c":23962.5,"v":136.365}
{"ts":1660696500000,"o":23962.5,"h":23968,"l":23939,"c":23945.5,"v":123.253}
{"ts":1660696560000,"o":23945.5,"h":23963.5,"l":23945,"c":23947,"v":97.566}
{"ts":1660696620000,"o":23947,"h":23986.5,"l":23947,"c":23983,"v":176.824}
{"ts":1660696680000,"o":23983,"h":23996,"l":23973,"c":23973,"v":106.36}
{"ts":1660696740000,"o":23973,"h":23990,"l":23963.5,"c":23986.5,"v":85.609}
{"ts":1660696800000,"o":23986.5,"h":23986.5,"l":23963,"c":23965.5,"v":54.34}
{"ts":1660696860000,"o":23965.5,"h":23976.5,"l":23965.5,"c":23967.5,"v":61.4}
{"ts":1660696920000,"o":23967.5,"h":23967.5,"l":23954,"c":23955.5,"v":26.496}
{"ts":1660696980000,"o":23955.5,"h":23973,"l":23955.5,"c":23966.5,"v":65.777}
{"ts":1660697040000,"o":23966.5,"h":23971.5,"l":23958.5,"c":23966.5,"v":53.968}
{"ts":1660697100000,"o":23966.5,"h":23973.5,"l":23960,"c":23960,"v":31.78}
{"ts":1660697160000,"o":23960,"h":23970.5,"l":23960,"c":23964.5,"v":24.873}
{"ts":1660697220000,"o":23964.5,"h":23970,"l":23957.5,"c":23967,"v":17.406}
{"ts":1660697280000,"o":23967,"h":23967,"l":23946.5,"c":23954.5,"v":26.751}
{"ts":1660697340000,"o":23954.5,"h":23954.5,"l":23940,"c":23940,"v":37.754}
{"ts":1660697400000,"o":23940,"h":23953,"l":23940,"c":23941.5,"v":12.199}
{"ts":1660697460000,"o":23941.5,"h":23953,"l":23941,"c":23946.5,"v":10.087}
{"ts":1660697520000,"o":23946.5,"h":23949,"l":23939.5,"c":23948.5,"v":23.47}
{"ts":1660697580000,"o":23948.5,"h":23961.5,"l":23948.5,"c":23956,"v":14.831}
{"ts":1660697640000,"o":23956,"h":23970,"l":23950,"c":23970,"v":15.539}
{"ts":1660697700000,"o":23970,"h":24000,"l":23969.5,"c":23998.5,"v":121.017}
{"ts":1660697760000,"o":23998.5,"h":24000.5,"l":23994.5,"c":24000.5,"v":134.817}
{"ts":1660697820000,"o":24000.5,"h":24016,"l":23992,"c":23997,"v":118.108}
{"ts":1660697880000,"o":23997,"h":23997.5,"l":23988,"c":23996.5,"v":59.5}
{"ts":1660697940000,"o":23996.5,"h":23997,"l":23990,"c":23991.5,"v":33.862}
{"ts":1660698000000,"o":23991.5,"h":24001,"l":23971,"c":23971.5,"v":131.782}
{"ts":1660698060000,"o":23971.5,"h":23984.5,"l":23955.5,"c":23955.5,"v":94.012}
{"ts":1660698120000,"o":23955.5,"h":23980,"l":23954,"c":23980,"v":48.86}
{"ts":1660698180000,"o":23980,"h":23980,"l":23966.5,"c":23967,"v":27.163}
{"ts":1660698240000,"o":23967,"h":23969,"l":23957.5,"c":23964.5,"v":15.128}
{"ts":1660698300000,"o":23964.5,"h":23969.5,"l":23962.5,"c":23969.5,"v":18.804}
{"ts":1660698360000,"o":23969.5,"h":23984,"l":23966.5,"c":23984,"v":16.935}
{"ts":1660698420000,"o":23984,"h":23984,"l":23971,"c":23971,"v":12.716}
{"ts":1660698480000,"o":23971,"h":23975,"l":23971,"c":23971.5,"v":17.674}
{"ts":1660698540000,"o":23971.5,"h":23973,"l":23964,"c":23973,"v":11.785}
{"ts":1660698600000,"o":23973,"h":23973,"l":23963,"c":23965.5,"v":33.76}
{"ts":1660698660000,"o":23965.5,"h":23975,"l":23963,"c":23966.5,"v":65.03}
{"ts":1660698720000,"o":23966.5,"h":23975,"l":23966.5,"c":23968.5,"v":25.473}
{"ts":1660698780000,"o":23968.5,"h":23969,"l":23956,"c":23956,"v":14.84}
{"ts":1660698840000,"o":23956,"h":23959,"l":23952,"c":23952.5,"v":90.298}
{"ts":1660698900000,"o":23952.5,"h":23957,"l":23946,"c":23946.5,"v":21.419}
{"ts":1660698960000,"o":23946.5,"h":23956,"l":23937.5,"c":23956,"v":48.639}
{"ts":1660699020000,"o":23956,"h":23958,"l":23950.5,"c":23952.5,"v":13.493}
{"ts":1660699080000,"o":23952.5,"h":23958,"l":23949.5,"c":23958,"v":15.505}
{"ts":1660699140000,"o":23958,"h":23962,"l":23957.5,"c":23962,"v":6.273}
{"ts":1660699200000,"o":23962,"h":23970.5,"l":23961.5,"c":23968,"v":21.802}
{"ts":1660699260000,"o":23968,"h":23975,"l":23968,"c":23974.5,"v":11.971}
{"ts":1660699320000,"o":23974.5,"h":23992,"l":23974.5,"c":23992,"v":51.035}
{"ts":1660699380000,"o":23992,"h":24010,"l":23988,"c":23988,"v":119.846}
{"ts":1660699440000,"o":23988,"h":24000,"l":23988,"c":23999.5,"v":88.845}
{"ts":1660699500000,"o":23999.5,"h":24005,"l":23990.5,"c":23990.5,"v":59.411}
{"ts":1660699560000,"o":23990.5,"h":23999.5,"l":23990.5,"c":23994.5,"v":33.918}
{"ts":1660699620000,"o":23994.5,"h":24010,"l":23994,"c":24009.5,"v":33.595}
{"ts":1660699680000,"o":24009.5,"h":24022,"l":24002.5,"c":24002.5,"v":105.993}
{"ts":1660699740000,"o":24002.5,"h":24010,"l":24002,"c":24009.5,"v":24.7}
{"ts":1660699800000,"o":24009.5,"h":24018,"l":23997.5,"c":24004.5,"v":80.096}
{"ts":1660699860000,"o":24004.5,"h":24014,"l":24004,"c":24012,"v":35.255}
{"ts":1660699920000,"o":24012,"h":24019.5,"l":24012,"c":24015.5,"v":23.697}
{"ts":1660699980000,"o":24015.5,"h":24021.5,"l":24007,"c":24021,"v":42.996}
{"ts":1660700040000,"o":24021,"h":24037,"l":24021,"c":24036.5,"v":134.635}
{"ts":1660700100000,"o":24036.5,"h":24040,"l":24036.5,"c":24040,"v":60.423}
{"ts":1660700160000,"o":24040,"h":24044,"l":24032.5,"c":24032.5,"v":218.861}
{"ts":1660700220000,"o":24032.5,"h":24033,"l":24016,"c":24016,"v":74.444}
{"ts":1660700280000,"o":24016,"h":24016.5,"l":23965.5,"c":23966,"v":108.193}
{"ts":1660700340000,"o":23966,"h":23980.5,"l":23951,"c":23951,"v":203.783}
{"ts":1660700400000,"o":23951,"h":23978,"l":23942.5,"c":23976.5,"v":80.519}
{"ts":1660700460000,"o":23976.5,"h":23977,"l":23959.5,"c":23966,"v":50.737}
{"ts":1660700520000,"o":23966,"h":23966,"l":23949,"c":23956.5,"v":33.196}
{"ts":1660700580000,"o":23956.5,"h":23973,"l":23956.5,"c":23968,"v":17.794}
{"ts":1660700640000,"o":23968,"h":23968.5,"l":23960,"c":23960.5,"v":11.853}
{"ts":1660700700000,"o":23960.5,"h":23968.5,"l":23960,"c":23968.5,"v":20.795}
{"ts":1660700760000,"o":23968.5,"h":23968.5,"l":23946.5,"c":23946.5,"v":46.001}
{"ts":1660700820000,"o":23946.5,"h":23947,"l":23926,"c":23943.5,"v":79.355}
{"ts":1660700880000,"o":23943.5,"h":23944,"l":23932,"c":23941,"v":26.733}
{"ts":1660700940000,"o":23941,"h":23944.5,"l":23936,"c":23941,"v":62.14}
{"ts":1660701000000,"o":23941,"h":23941,"l":23930,"c":23935.5,"v":31.65}
{"ts":1660701060000,"o":23935.5,"h":23935.5,"l":23922,"c":23926,"v":34.856}
{"ts":1660701120000,"o":23926,"h":23939,"l":23925.5,"c":23934.5,"v":55.212}
{"ts":1660701180000,"o":23934.5,"h":23944,"l":23930,"c":23931,"v":17.007}
{"ts":1660701240000,"o":23931,"h":23931,"l":23930.5,"c":23930.5,"v":8.79}
{"ts":1660701300000,"o":23930.5,"h":23941.5,"l":23920,"c":23920.5,"v":35.718}
{"ts":1660701360000,"o":23920.5,"h":23926,"l":23918,"c":23922,"v":40.317}
{"ts":1660701420000,"o":23922,"h":23934.5,"l":23922,"c":23930,"v":44.602}
{"ts":1660701480000,"o":23930,"h":23930,"l":23921,"c":23921.5,"v":11.552}
{"ts":1660701540000,"o":23921.5,"h":23929.5,"l":23919.5,"c":23926,"v":18.059}
{"ts":1660701600000,"o":23926,"h":23932.5,"l":23920.5,"c":23921,"v":14.607}
{"ts":1660701660000,"o":23921,"h":23921,"l":23917,"c":23917.5,"v":79.197}
{"ts":1660701720000,"o":23917.5,"h":23917.5,"l":23913,"c":23914,"v":64.418}
{"ts":1660701780000,"o":23914,"h":23914,"l":23896,"c":23900,"v":62.069}
{"ts":1660701840000,"o":23900,"h":23918,"l":23899.5,"c":23918,"v":27.411}
{"ts":1660701900000,"o":23918,"h":23918,"l":23901.5,"c":23902,"v":29.603}
{"ts":1660701960000,"o":23902,"h":23902,"l":23893.5,"c":23894,"v":49.357}
{"ts":1660702020000,"o":23894,"h":23918,"l":23893,"c":23906.5,"v":38.628}
{"ts":1660702080000,"o":23906.5,"h":23911,"l":23906,"c":23907,"v":14.422}
{"ts":1660702140000,"o":23907,"h":23930.5,"l":23906.5,"c":23925.5,"v":41.587}
{"ts":1660702200000,"o":23925.5,"h":23930,"l":23925,"c":23929.5,"v":18.863}
{"ts":1660702260000,"o":23929.5,"h":23938.5,"l":23927.5,"c":23927.5,"v":21.823}
{"ts":1660702320000,"o":23927.5,"h":23928,"l":23916,"c":23916.5,"v":38.821}
{"ts":1660702380000,"o":23916.5,"h":23916.5,"l":23907,"c":23915,"v":75.041}
{"ts":1660702440000,"o":23915,"h":23915.5,"l":23905,"c":23905.5,"v":21.223}
{"ts":1660702500000,"o":23905.5,"h":23917.5,"l":23903.5,"c":23914.5,"v":15.958}
{"ts":1660702560000,"o":23914.5,"h":23914.5,"l":23895.5,"c":23895.5,"v":73.083}
{"ts":1660702620000,"o":23895.5,"h":23896,"l":23884.5,"c":23892.5,"v":67.07}
{"ts":1660702680000,"o":23892.5,"h":23898,"l":23887,"c":23889.5,"v":34.921}
{"ts":1660702740000,"o":23889.5,"h":23895,"l":23885,"c":23885,"v":20.188}
{"ts":1660702800000,"o":23885,"h":23887,"l":23885,"c":23886.5,"v":32.237}
{"ts":1660702860000,"o":23886.5,"h":23894.5,"l":23886.5,"c":23894.5,"v":23.744}
{"ts":1660702920000,"o":23894.5,"h":23901.5,"l":23894,"c":23895,"v":22.599}
{"ts":1660702980000,"o":23895,"h":23895,"l":23889,"c":23889,"v":10.509}
{"ts":1660703040000,"o":23889,"h":23889.5,"l":23889,"c":23889,"v":73.934}
{"ts":1660703100000,"o":23889,"h":23909.5,"l":23889,"c":23909,"v":82.069}
{"ts":1660703160000,"o":23909,"h":23909.5,"l":23901.5,"c":23902,"v":29.68}
{"ts":1660703220000,"o":23902,"h":23906.5,"l":23902,"c":23906,"v":13.222}
{"ts":1660703280000,"o":23906,"h":23915,"l":23906,"c":23911.5,"v":32.322}
{"ts":1660703340000,"o":23911.5,"h":23921,"l":23911.5,"c":23921,"v":34.969}
{"ts":1660703400000,"o":23921,"h":23925,"l":23910.5,"c":23925,"v":34.83}
{"ts":1660703460000,"o":23925,"h":23958.5,"l":23924.5,"c":23941,"v":193.434}
{"ts":1660703520000,"o":23941,"h":23941,"l":23940.5,"c":23940.5,"v":15.718}
{"ts":1660703580000,"o":23940.5,"h":23977.5,"l":23940.5,"c":23972.5,"v":178.137}
{"ts":1660703640000,"o":23972.5,"h":23975.5,"l":23965.5,"c":23974.5,"v":72.59}
{"ts":1660703700000,"o":23974.5,"h":24000,"l":23974,"c":23992,"v":102.943}
{"ts":1660703760000,"o":23992,"h":24014.5,"l":23992,"c":23998,"v":119.899}
{"ts":1660703820000,"o":23998,"h":24008,"l":23998,"c":24008,"v":97.814}
{"ts":1660703880000,"o":24008,"h":24024.5,"l":24007.5,"c":24024,"v":117.508}
{"ts":1660703940000,"o":24024,"h":24030,"l":24024,"c":24024,"v":151.578}
{"ts":1660704000000,"o":24024,"h":24027,"l":24014.5,"c":24017.5,"v":166.853}
{"ts":1660704060000,"o":24017.5,"h":24017.5,"l":23987.5,"c":23996,"v":198.528}
{"ts":1660704120000,"o":23996,"h":24009,"l":23994.5,"c":24006,"v":51.692}
{"ts":1660704180000,"o":24006,"h":24006.5,"l":23990,"c":23999,"v":63.943}
{"ts":1660704240000,"o":23999,"h":24000,"l":23989,"c":23989,"v":47.179}
{"ts":1660704300000,"o":23989,"h":24006.5,"l":23989,"c":24003,"v":74.445}
{"ts":1660704360000,"o":24003,"h":24003,"l":23965.5,"c":23965.5,"v":60.956}
{"ts":1660704420000,"o":23965.5,"h":23968.5,"l":23948.5,"c":23968.5,"v":83.663}
{"ts":1660704480000,"o":23968.5,"h":23969,"l":23963.5,"c":23963.5,"v":37.999}
{"ts":1660704540000,"o":23963.5,"h":23964,"l":23952.5,"c":23963.5,"v":41.805}
{"ts":1660704600000,"o":23963.5,"h":23970,"l":23963.5,"c":23969.5,"v":14.68}
{"ts":1660704660000,"o":23969.5,"h":23970,"l":23969.5,"c":23969.5,"v":5.88}
{"ts":1660704720000,"o":23969.5,"h":23988,"l":23969.5,"c":23988,"v":32.465}
{"ts":1660704780000,"o":23988,"h":23988,"l":23987.5,"c":23987.5,"v":23.181}
{"ts":1660704840000,"o":23987.5,"h":23996.5,"l":23987.5,"c":23996.5,"v":10.811}
{"ts":1660704900000,"o":23996.5,"h":23999,"l":23996,"c":23996,"v":17.647}
{"ts":1660704960000,"o":23996,"h":23996.5,"l":23983,"c":23983.5,"v":64.062}
{"ts":1660705020000,"o":23983.5,"h":23983.5,"l":23973.5,"c":23973.5,"v":15.286}
{"ts":1660705080000,"o":23973.5,"h":23978.5,"l":23971.5,"c":23978.5,"v":13.386}
{"ts":1660705140000,"o":23978.5,"h":23978.5,"l":23971.5,"c":23971.5,"v":9.484}
{"ts":1660705200000,"o":23971.5,"h":23985,"l":23971.5,"c":23980,"v":21.462}
{"ts":1660705260000,"o":23980,"h":23986,"l":23979.5,"c":23986,"v":6.544}
{"ts":1660705320000,"o":23986,"h":23986,"l":23983,"c":23986,"v":6.46}
{"ts":1660705380000,"o":23986,"h":23986,"l":23975,"c":23975,"v":43.095}
{"ts":1660705440000,"o":23975,"h":23975.5,"l":23975,"c":23975.5,"v":11.859}
{"ts":1660705500000,"o":23975.5,"h":23991,"l":23975,"c":23990.5,"v":23.75}
{"ts":1660705560000,"o":23990.5,"h":23991,"l":23976,"c":23976,"v":15.733}
{"ts":1660705620000,"o":23976,"h":23976.5,"l":23976,"c":23976.5,"v":11.513}
{"ts":1660705680000,"o":23976.5,"h":23976.5,"l":23975,"c":23975,"v":12.536}
{"ts":1660705740000,"o":23975,"h":23987.5,"l":23975,"c":23987,"v":33.861}
{"ts":1660705800000,"o":23987,"h":23995,"l":23987,"c":23994.5,"v":12.86}
{"ts":1660705860000,"o":23994.5,"h":24000,"l":23994.5,"c":23999.5,"v":20.14}
{"ts":1660705920000,"o":23999.5,"h":24072.5,"l":23999.5,"c":24039,"v":530.009}
{"ts":1660705980000,"o":24039,"h":24051,"l":24030.5,"c":24050.5,"v":186.31}
{"ts":1660706040000,"o":24050.5,"h":24051,"l":24044,"c":24044,"v":120.802}
{"ts":1660706100000,"o":24044,"h":24050,"l":24044,"c":24049,"v":84.409}
{"ts":1660706160000,"o":24049,"h":24049,"l":24020.5,"c":24034,"v":245.495}
{"ts":1660706220000,"o":24034,"h":24050,"l":24034,"c":24044.5,"v":61.903}
{"ts":1660706280000,"o":24044.5,"h":24045,"l":24035.5,"c":24035.5,"v":74.522}
{"ts":1660706340000,"o":24035.5,"h":24043,"l":24035,"c":24042.5,"v":38.307}
{"ts":1660706400000,"o":24042.5,"h":24050,"l":24042.5,"c":24049,"v":50.276}
{"ts":1660706460000,"o":24049,"h":24049.5,"l":24049,"c":24049,"v":25.101}
{"ts":1660706520000,"o":24049,"h":24059.5,"l":24049,"c":24051.5,"v":121.222}
{"ts":1660706580000,"o":24051.5,"h":24052,"l":24023,"c":24023,"v":90.385}
{"ts":1660706640000,"o":24023,"h":24040.5,"l":24023,"c":24040,"v":51.646}
{"ts":1660706700000,"o":24040,"h":24049.5,"l":24040,"c":24042,"v":34.693}
{"ts":1660706760000,"o":24042,"h":24050,"l":24039,"c":24050,"v":19.15}
{"ts":1660706820000,"o":24050,"h":24050,"l":24048,"c":24048,"v":12.861}
{"ts":1660706880000,"o":24048,"h":24048.5,"l":24034,"c":24034.5,"v":22.92}
{"ts":1660706940000,"o":24034.5,"h":24040.5,"l":24031,"c":24031,"v":63.266}
{"ts":1660707000000,"o":24031,"h":24053,"l":24025,"c":24053,"v":93.297}
{"ts":1660707060000,"o":24053,"h":24053.5,"l":24050,"c":24050.5,"v":56.291}
{"ts":1660707120000,"o":24050.5,"h":24053.5,"l":24050,"c":24053,"v":24.816}
{"ts":1660707180000,"o":24053,"h":24053.5,"l":24040.5,"c":24040.5,"v":42.166}
{"ts":1660707240000,"o":24040.5,"h":24041,"l":24030,"c":24038,"v":34.349}
{"ts":1660707300000,"o":24038,"h":24040,"l":24037.5,"c":24040,"v":32.299}
{"ts":1660707360000,"o":24040,"h":24042,"l":24039.5,"c":24040,"v":8.439}
{"ts":1660707420000,"o":24040,"h":24040,"l":24039.5,"c":24039.5,"v":10.016}
{"ts":1660707480000,"o":24039.5,"h":24040,"l":24024,"c":24024,"v":53.096}
{"ts":1660707540000,"o":24024,"h":24033.5,"l":24011.5,"c":24033.5,"v":68.734}
{"ts":1660707600000,"o":24033.5,"h":24040,"l":24027.5,"c":24028.5,"v":28.84}
{"ts":1660707660000,"o":24028.5,"h":24029,"l":24022,"c":24025,"v":33.624}
{"ts":1660707720000,"o":24025,"h":24030,"l":24012,"c":24012,"v":21.941}
{"ts":1660707780000,"o":24012,"h":24021,"l":24012,"c":24018,"v":22.588}
{"ts":1660707840000,"o":24018,"h":24023,"l":24018,"c":24020,"v":22.997}
{"ts":1660707900000,"o":24020,"h":24022.5,"l":24015.5,"c":24016,"v":84.938}
{"ts":1660707960000,"o":24016,"h":24016,"l":24005,"c":24010.5,"v":70.159}
{"ts":1660708020000,"o":24010.5,"h":24012.5,"l":24010.5,"c":24012.5,"v":26.358}
{"ts":1660708080000,"o":24012.5,"h":24017,"l":24012,"c":24016.5,"v":21.442}
{"ts":1660708140000,"o":24016.5,"h":24023,"l":24015.5,"c":24015.5,"v":17.513}
{"ts":1660708200000,"o":24015.5,"h":24025,"l":24015.5,"c":24024.5,"v":13.372}
{"ts":1660708260000,"o":24024.5,"h":24024.5,"l":24007,"c":24015.5,"v":170.609}
{"ts":1660708320000,"o":24015.5,"h":24015.5,"l":24000,"c":24000.5,"v":46.749}
{"ts":1660708380000,"o":24000.5,"h":24000.5,"l":23990,"c":23990,"v":122.421}
{"ts":1660708440000,"o":23990,"h":24002,"l":23990,"c":23997,"v":25.796}
{"ts":1660708500000,"o":23997,"h":24015.5,"l":23996.5,"c":24012,"v":38.251}
{"ts":1660708560000,"o":24012,"h":24012,"l":23998,"c":24006.5,"v":50.145}
{"ts":1660708620000,"o":24006.5,"h":24006.5,"l":23984.5,"c":23984.5,"v":27.645}
{"ts":1660708680000,"o":23984.5,"h":23986,"l":23984.5,"c":23985.5,"v":13.567}
{"ts":1660708740000,"o":23985.5,"h":23990,"l":23985,"c":23989.5,"v":55.393}
{"ts":1660708800000,"o":23989.5,"h":23995,"l":23989.5,"c":23994,"v":14.561}
{"ts":1660708860000,"o":23994,"h":23997.5,"l":23993.5,"c":23997,"v":14.754}
{"ts":1660708920000,"o":23997,"h":23997.5,"l":23997,"c":23997.5,"v":15.075}
{"ts":1660708980000,"o":23997.5,"h":24000,"l":23997,"c":23999.5,"v":12.635}
{"ts":1660709040000,"o":23999.5,"h":24002,"l":23999.5,"c":24001.5,"v":31.462}
{"ts":1660709100000,"o":24001.5,"h":24018.5,"l":24001.5,"c":24018.5,"v":40.694}
{"ts":1660709160000,"o":24018.5,"h":24018.5,"l":24014,"c":24014,"v":20.758}
{"ts":1660709220000,"o":24014,"h":24014.5,"l":24010,"c":24010,"v":20.578}
{"ts":1660709280000,"o":24010,"h":24010.5,"l":24005,"c":24005.5,"v":14.468}
{"ts":1660709340000,"o":24005.5,"h":24005.5,"l":23996.5,"c":23996.5,"v":8.398}
{"ts":1660709400000,"o":23996.5,"h":24000,"l":23995.5,"c":24000,"v":15.838}
{"ts":1660709460000,"o":24000,"h":24004.5,"l":23999.5,"c":24003,"v":20.753}
{"ts":1660709520000,"o":24003,"h":24003,"l":23995,"c":23995,"v":17.606}
{"ts":1660709580000,"o":23995,"h":23998,"l":23995,"c":23998,"v":20.54}
{"ts":1660709640000,"o":23998,"h":23998,"l":23997,"c":23997,"v":4.514}
{"ts":1660709700000,"o":23997,"h":23998,"l":23997,"c":23998,"v":15.512}
{"ts":1660709760000,"o":23998,"h":24000,"l":23997.5,"c":23999.5,"v":11.586}
{"ts":1660709820000,"o":23999.5,"h":24006.5,"l":23999.5,"c":24006,"v":11.993}
{"ts":1660709880000,"o":24006,"h":24008,"l":24006,"c":24008,"v":11.688}
{"ts":1660709940000,"o":24008,"h":24008,"l":24007.5,"c":24007.5,"v":5.563}
{"ts":1660710000000,"o":24007.5,"h":24008,"l":24000,"c":24000.5,"v":34.587}
{"ts":1660710060000,"o":24000.5,"h":24000.5,"l":23996,"c":23996,"v":57.008}
{"ts":1660710120000,"o":23996,"h":24006,"l":23996,"c":24006,"v":31.118}
{"ts":1660710180000,"o":24006,"h":24006,"l":24005.5,"c":24006,"v":10.186}
{"ts":1660710240000,"o":24006,"h":24006,"l":23996,"c":23996,"v":17.17}
{"ts":1660710300000,"o":23996,"h":24000.5,"l":23996,"c":24000,"v":22.154}
{"ts":1660710360000,"o":24000,"h":24000.5,"l":23996,"c":23996.5,"v":7.429}
{"ts":1660710420000,"o":23996.5,"h":24001,"l":23996,"c":24001,"v":23.513}
{"ts":1660710480000,"o":24001,"h":24006,"l":24000.5,"c":24005.5,"v":15.072}
{"ts":1660710540000,"o":24005.5,"h":24006,"l":23999.5,"c":24000,"v":7.103}
{"ts":1660710600000,"o":24000,"h":24000,"l":23995,"c":23995,"v":8.03}
{"ts":1660710660000,"o":23995,"h":23995.5,"l":23994.5,"c":23994.5,"v":9.979}
{"ts":1660710720000,"o":23994.5,"h":23995,"l":23994.5,"c":23994.5,"v":5.572}
{"ts":1660710780000,"o":23994.5,"h":23996.5,"l":23994.5,"c":23996.5,"v":14.644}
{"ts":1660710840000,"o":23996.5,"h":23999,"l":23996,"c":23997,"v":10.731}
{"ts":1660710900000,"o":23997,"h":23997.5,"l":23997,"c":23997,"v":7.184}
{"ts":1660710960000,"o":23997,"h":23997.5,"l":23997,"c":23997,"v":1.726}
{"ts":1660711020000,"o":23997,"h":24014,"l":23997,"c":24014,"v":36.617}
{"ts":1660711080000,"o":24014,"h":24014,"l":24006.5,"c":24006.5,"v":28.084}
{"ts":1660711140000,"o":24006.5,"h":24007,"l":24005.5,"c":24005.5,"v":14.748}
{"ts":1660711200000,"o":24005.5,"h":24016,"l":24005.5,"c":24015.5,"v":20.828}
{"ts":1660711260000,"o":24015.5,"h":24039,"l":24015.5,"c":24039,"v":97.628}
{"ts":1660711320000,"o":24039,"h":24039,"l":24030,"c":24030.5,"v":38.324}
{"ts":1660711380000,"o":24030.5,"h":24035,"l":24025.5,"c":24025.5,"v":22.507}
{"ts":1660711440000,"o":24025.5,"h":24025.5,"l":24011,"c":24011.5,"v":26.346}
{"ts":1660711500000,"o":24011.5,"h":24035,"l":24011,"c":24034.5,"v":115.894}
{"ts":1660711560000,"o":24034.5,"h":24044,"l":24034.5,"c":24043.5,"v":60.222}
{"ts":1660711620000,"o":24043.5,"h":24049.5,"l":24043,"c":24048.5,"v":33.527}
{"ts":1660711680000,"o":24048.5,"h":24049,"l":24032,"c":24032.5,"v":23.818}
{"ts":1660711740000,"o":24032.5,"h":24036,"l":24032,"c":24035.5,"v":7.544}
{"ts":1660711800000,"o":24035.5,"h":24050,"l":24035.5,"c":24050,"v":38.578}
{"ts":1660711860000,"o":24050,"h":24057.5,"l":24049.5,"c":24052.5,"v":87.815}
{"ts":1660711920000,"o":24052.5,"h":24053,"l":24045,"c":24045,"v":25.196}
{"ts":1660711980000,"o":24045,"h":24045.5,"l":24045,"c":24045.5,"v":16.023}
{"ts":1660712040000,"o":24045.5,"h":24045.5,"l":24039,"c":24039,"v":26.927}
{"ts":1660712100000,"o":24039,"h":24045,"l":24035.5,"c":24035.5,"v":15.692}
{"ts":1660712160000,"o":24035.5,"h":24058.5,"l":24035.5,"c":24058.5,"v":285.886}
{"ts":1660712220000,"o":24058.5,"h":24058.5,"l":24058,"c":24058.5,"v":18.74}
{"ts":1660712280000,"o":24058.5,"h":24070.5,"l":24058.5,"c":24070.5,"v":155.166}
{"ts":1660712340000,"o":24070.5,"h":24070.5,"l":24051.5,"c":24052,"v":34.003}
{"ts":1660712400000,"o":24052,"h":24073,"l":24051.5,"c":24073,"v":193.268}
{"ts":1660712460000,"o":24073,"h":24076,"l":24070.5,"c":24071,"v":157.61}
{"ts":1660712520000,"o":24071,"h":24071,"l":24063,"c":24063,"v":47.558}
{"ts":1660712580000,"o":24063,"h":24063.5,"l":24057,"c":24057,"v":115.612}
{"ts":1660712640000,"o":24057,"h":24057,"l":24046,"c":24052.5,"v":103.729}
{"ts":1660712700000,"o":24052.5,"h":24053,"l":24052.5,"c":24053,"v":13.306}
{"ts":1660712760000,"o":24053,"h":24087,"l":24052.5,"c":24082.5,"v":225.3}
{"ts":1660712820000,"o":24082.5,"h":24085,"l":24082,"c":24084.5,"v":67.64}
{"ts":1660712880000,"o":24084.5,"h":24086.5,"l":24069,"c":24069.5,"v":65.334}
{"ts":1660712940000,"o":24069.5,"h":24072,"l":24069,"c":24072,"v":34.037}
{"ts":1660713000000,"o":24072,"h":24086.5,"l":24071.5,"c":24086.5,"v":32.899}
{"ts":1660713060000,"o":24086.5,"h":24090,"l":24086.5,"c":24089.5,"v":75.682}
{"ts":1660713120000,"o":24089.5,"h":24092.5,"l":24089.5,"c":24089.5,"v":80.404}
{"ts":1660713180000,"o":24089.5,"h":24092.5,"l":24078,"c":24083,"v":93.745}
{"ts":1660713240000,"o":24083,"h":24083,"l":24070.5,"c":24077.5,"v":48.694}
{"ts":1660713300000,"o":24077.5,"h":24084,"l":24071,"c":24071,"v":56.165}
{"ts":1660713360000,"o":24071,"h":24071.5,"l":24071,"c":24071,"v":8.862}
{"ts":1660713420000,"o":24071,"h":24071.5,"l":24053.5,"c":24064.5,"v":120.345}
{"ts":1660713480000,"o":24064.5,"h":24064.5,"l":24052.5,"c":24052.5,"v":44.009}
{"ts":1660713540000,"o":24052.5,"h":24069,"l":24052.5,"c":24068.5,"v":56.996}
{"ts":1660713600000,"o":24068.5,"h":24077,"l":24068,"c":24077,"v":28.271}
{"ts":1660713660000,"o":24077,"h":24113,"l":24074,"c":24103,"v":279.523}
{"ts":1660713720000,"o":24103,"h":24118.5,"l":24100.5,"c":24117,"v":353.856}
{"ts":1660713780000,"o":24117,"h":24121,"l":24110.5,"c":24110.5,"v":168.086}
{"ts":1660713840000,"o":24110.5,"h":24111,"l":24106.5,"c":24110,"v":71.832}
{"ts":1660713900000,"o":24110,"h":24115,"l":24106.5,"c":24107,"v":50.653}
{"ts":1660713960000,"o":24107,"h":24107,"l":24104.5,"c":24104.5,"v":37.544}
{"ts":1660714020000,"o":24104.5,"h":24105,"l":24104.5,"c":24105,"v":35.804}
{"ts":1660714080000,"o":24105,"h":24107.5,"l":24104.5,"c":24107,"v":34.246}
{"ts":1660714140000,"o":24107,"h":24114.5,"l":24107,"c":24112.5,"v":41.492}
{"ts":1660714200000,"o":24112.5,"h":24113,"l":24107,"c":24107.5,"v":41.484}
{"ts":1660714260000,"o":24107.5,"h":24107.5,"l":24104.5,"c":24105,"v":31.856}
{"ts":1660714320000,"o":24105,"h":24105,"l":24104.5,"c":24105,"v":18.805}
{"ts":1660714380000,"o":24105,"h":24110,"l":24104.5,"c":24110,"v":90.913}
{"ts":1660714440000,"o":24110,"h":24110,"l":24106.5,"c":24106.5,"v":20.343}
{"ts":1660714500000,"o":24106.5,"h":24107,"l":24106.5,"c":24107,"v":11.544}
{"ts":1660714560000,"o":24107,"h":24107,"l":24104,"c":24104.5,"v":35.182}
{"ts":1660714620000,"o":24104.5,"h":24117.5,"l":24104,"c":24115,"v":58.314}
{"ts":1660714680000,"o":24115,"h":24115.5,"l":24107.5,"c":24112,"v":29.657}
{"ts":1660714740000,"o":24112,"h":24115,"l":24108.5,"c":24108.5,"v":20.571}
{"ts":1660714800000,"o":24108.5,"h":24118,"l":24108,"c":24114,"v":17.613}
{"ts":1660714860000,"o":24114,"h":24141.5,"l":24111,"c":24134,"v":321.495}
{"ts":1660714920000,"o":24134,"h":24148,"l":24103.5,"c":24103.5,"v":259.978}
{"ts":1660714980000,"o":24103.5,"h":24104,"l":24071,"c":24084,"v":287.664}
{"ts":1660715040000,"o":24084,"h":24104,"l":24083.5,"c":24103.5,"v":85.952}
{"ts":1660715100000,"o":24103.5,"h":24143.5,"l":24103.5,"c":24129,"v":164.61}
{"ts":1660715160000,"o":24129,"h":24129.5,"l":24124,"c":24126.5,"v":105.296}
{"ts":1660715220000,"o":24126.5,"h":24137.5,"l":24126.5,"c":24129.5,"v":49.575}
{"ts":1660715280000,"o":24129.5,"h":24129.5,"l":24128.5,"c":24128.5,"v":35.811}
{"ts":1660715340000,"o":24128.5,"h":24129,"l":24120,"c":24120,"v":64.411}
{"ts":1660715400000,"o":24120,"h":24125,"l":24115,"c":24115,"v":57.493}
{"ts":1660715460000,"o":24115,"h":24134.5,"l":24115,"c":24134,"v":77.98}
{"ts":1660715520000,"o":24134,"h":24143.5,"l":24134,"c":24143,"v":61.921}
{"ts":1660715580000,"o":24143,"h":24143.5,"l":24136,"c":24139,"v":52.021}
{"ts":1660715640000,"o":24139,"h":24139,"l":24124.5,"c":24124.5,"v":30.203}
{"ts":1660715700000,"o":24124.5,"h":24141.5,"l":24124.5,"c":24135.5,"v":58.283}
{"ts":1660715760000,"o":24135.5,"h":24140,"l":24128,"c":24128,"v":33.948}
{"ts":1660715820000,"o":24128,"h":24128.5,"l":24120.5,"c":24120.5,"v":36.985}
{"ts":1660715880000,"o":24120.5,"h":24138,"l":24120.5,"c":24138,"v":28.081}
{"ts":1660715940000,"o":24138,"h":24148,"l":24134,"c":24148,"v":88.031}
{"ts":1660716000000,"o":24148,"h":24362,"l":24147.5,"c":24361.5,"v":4924.177}
{"ts":1660716060000,"o":24361.5,"h":24420,"l":24316,"c":24349.5,"v":1886.71}
{"ts":1660716120000,"o":24349.5,"h":24354.5,"l":24298,"c":24312,"v":478.49}
{"ts":1660716180000,"o":24312,"h":24312,"l":24261,"c":24288.5,"v":396.489}
{"ts":1660716240000,"o":24288.5,"h":24331,"l":24281,"c":24309.5,"v":343.111}
{"ts":1660716300000,"o":24309.5,"h":24319.5,"l":24293.5,"c":24301.5,"v":233.508}
{"ts":1660716360000,"o":24301.5,"h":24305,"l":24286,"c":24304.5,"v":128.345}
{"ts":1660716420000,"o":24304.5,"h":24318,"l":24302.5,"c":24303,"v":235.897}
{"ts":1660716480000,"o":24303,"h":24318.5,"l":24297,"c":24318.5,"v":161.483}
{"ts":1660716540000,"o":24318.5,"h":24344,"l":24312.5,"c":24317,"v":282.419}
{"ts":1660716600000,"o":24317,"h":24329,"l":24316.5,"c":24329,"v":207.309}
{"ts":1660716660000,"o":24329,"h":24358,"l":24328.5,"c":24355,"v":325.273}
{"ts":1660716720000,"o":24355,"h":24355.5,"l":24338.5,"c":24351,"v":219.818}
{"ts":1660716780000,"o":24351,"h":24351.5,"l":24319,"c":24319,"v":189.314}
{"ts":1660716840000,"o":24319,"h":24320,"l":24319,"c":24319.5,"v":103.078}
{"ts":1660716900000,"o":24319.5,"h":24353,"l":24319.5,"c":24353,"v":200.006}
{"ts":1660716960000,"o":24353,"h":24370,"l":24347.5,"c":24364,"v":266.013}
{"ts":1660717020000,"o":24364,"h":24364.5,"l":24349,"c":24349.5,"v":83.72}
{"ts":1660717080000,"o":24349.5,"h":24349.5,"l":24333.5,"c":24338.5,"v":112.676}
{"ts":1660717140000,"o":24338.5,"h":24346.5,"l":24316.5,"c":24316.5,"v":120.787}
{"ts":1660717200000,"o":24316.5,"h":24343,"l":24316.5,"c":24339.5,"v":95.255}
{"ts":1660717260000,"o":24339.5,"h":24349.5,"l":24334,"c":24334,"v":94.814}
{"ts":1660717320000,"o":24334,"h":24366,"l":24334,"c":24355,"v":88.664}
{"ts":1660717380000,"o":24355,"h":24355.5,"l":24352,"c":24352,"v":43.231}
{"ts":1660717440000,"o":24352,"h":24360,"l":24352,"c":24358.5,"v":67.923}
{"ts":1660717500000,"o":24358.5,"h":24370,"l":24358,"c":24369.5,"v":125.007}
{"ts":1660717560000,"o":24369.5,"h":24378,"l":24369.5,"c":24375.5,"v":163.576}
{"ts":1660717620000,"o":24375.5,"h":24390,"l":24375.5,"c":24381.5,"v":160.433}
{"ts":1660717680000,"o":24381.5,"h":24381.5,"l":24360,"c":24360.5,"v":76.64}
{"ts":1660717740000,"o":24360.5,"h":24367.5,"l":24357.5,"c":24357.5,"v":63.46}
{"ts":1660717800000,"o":24357.5,"h":24407,"l":24357.5,"c":24393.5,"v":384.999}
{"ts":1660717860000,"o":24393.5,"h":24408.5,"l":24390,"c":24392.5,"v":193.237}
{"ts":1660717920000,"o":24392.5,"h":24400,"l":24367.5,"c":24372.5,"v":170.688}
{"ts":1660717980000,"o":24372.5,"h":24389,"l":24372,"c":24380.5,"v":100.868}
{"ts":1660718040000,"o":24380.5,"h":24380.5,"l":24376,"c":24376,"v":52.805}
{"ts":1660718100000,"o":24376,"h":24388,"l":24375.5,"c":24379,"v":74.821}
{"ts":1660718160000,"o":24379,"h":24379.5,"l":24313,"c":24316.5,"v":450.847}
{"ts":1660718220000,"o":24316.5,"h":24348,"l":24316.5,"c":24340,"v":196.963}
{"ts":1660718280000,"o":24340,"h":24358.5,"l":24340,"c":24358,"v":114.855}
{"ts":1660718340000,"o":24358,"h":24358.5,"l":24341.5,"c":24344.5,"v":91.75}
{"ts":1660718400000,"o":24344.5,"h":24365,"l":24344.5,"c":24365,"v":107.827}
{"ts":1660718460000,"o":24365,"h":24373.5,"l":24364.5,"c":24373.5,"v":57.867}
{"ts":1660718520000,"o":24373.5,"h":24400,"l":24373,"c":24396.5,"v":220.424}
{"ts":1660718580000,"o":24396.5,"h":24415.5,"l":24396.5,"c":24415,"v":151.532}
{"ts":1660718640000,"o":24415,"h":24436.5,"l":24387,"c":24394,"v":437.974}
{"ts":1660718700000,"o":24394,"h":24398,"l":24394,"c":24397.5,"v":49.501}
{"ts":1660718760000,"o":24397.5,"h":24398,"l":24372.5,"c":24373,"v":115.487}
{"ts":1660718820000,"o":24373,"h":24373,"l":24361.5,"c":24369,"v":134.612}
{"ts":1660718880000,"o":24369,"h":24369.5,"l":24355,"c":24363,"v":57.812}
{"ts":1660718940000,"o":24363,"h":24363,"l":24352,"c":24352,"v":42.307}
{"ts":1660719000000,"o":24352,"h":24376,"l":24352,"c":24375.5,"v":111.925}
{"ts":1660719060000,"o":24375.5,"h":24375.5,"l":24359.5,"c":24365.5,"v":56.724}
{"ts":1660719120000,"o":24365.5,"h":24395,"l":24365,"c":24395,"v":123.72}
{"ts":1660719180000,"o":24395,"h":24397.5,"l":24392.5,"c":24393,"v":58.091}
{"ts":1660719240000,"o":24393,"h":24393,"l":24381.5,"c":24387.5,"v":39.017}
{"ts":1660719300000,"o":24387.5,"h":24387.5,"l":24376.5,"c":24381.5,"v":51.084}
{"ts":1660719360000,"o":24381.5,"h":24392.5,"l":24381.5,"c":24388,"v":68.332}
{"ts":1660719420000,"o":24388,"h":24400,"l":24384,"c":24384,"v":76.202}
{"ts":1660719480000,"o":24384,"h":24404.5,"l":24384,"c":24403,"v":55.427}
{"ts":1660719540000,"o":24403,"h":24404.5,"l":24387.5,"c":24388,"v":99.279}
{"ts":1660719600000,"o":24388,"h":24405,"l":24388,"c":24392.5,"v":137.436}
{"ts":1660719660000,"o":24392.5,"h":24392.5,"l":24360,"c":24360,"v":216.203}
{"ts":1660719720000,"o":24360,"h":24360,"l":24346.5,"c":24359.5,"v":209.742}
{"ts":1660719780000,"o":24359.5,"h":24375,"l":24355,"c":24374.5,"v":118.961}
{"ts":1660719840000,"o":24374.5,"h":24380,"l":24362.5,"c":24362.5,"v":61.06}
{"ts":1660719900000,"o":24362.5,"h":24363,"l":24347,"c":24350,"v":201.49}
{"ts":1660719960000,"o":24350,"h":24355,"l":24334.5,"c":24351.5,"v":132.144}
{"ts":1660720020000,"o":24351.5,"h":24352,"l":24325,"c":24328,"v":120.878}
{"ts":1660720080000,"o":24328,"h":24346,"l":24322,"c":24345.5,"v":182.407}
{"ts":1660720140000,"o":24345.5,"h":24350,"l":24341.5,"c":24344.5,"v":186.021}
{"ts":1660720200000,"o":24344.5,"h":24344.5,"l":24315,"c":24315,"v":140.253}
{"ts":1660720260000,"o":24315,"h":24315.5,"l":24314.5,"c":24315,"v":105.803}
{"ts":1660720320000,"o":24315,"h":24322.5,"l":24313,"c":24322,"v":142.64}
{"ts":1660720380000,"o":24322,"h":24348,"l":24322,"c":24347.5,"v":70.282}
{"ts":1660720440000,"o":24347.5,"h":24348.5,"l":24343,"c":24343,"v":37.883}
{"ts":1660720500000,"o":24343,"h":24343.5,"l":24329.5,"c":24343,"v":135.21}
{"ts":1660720560000,"o":24343,"h":24347,"l":24342.5,"c":24346,"v":54.584}
{"ts":1660720620000,"o":24346,"h":24346,"l":24333,"c":24336.5,"v":32.491}
{"ts":1660720680000,"o":24336.5,"h":24359,"l":24336,"c":24359,"v":76.93}
{"ts":1660720740000,"o":24359,"h":24359,"l":24319.5,"c":24320,"v":45.114}
{"ts":1660720800000,"o":24320,"h":24326,"l":24319.5,"c":24322.5,"v":57.244}
{"ts":1660720860000,"o":24322.5,"h":24332.5,"l":24319.5,"c":24328,"v":52.775}
{"ts":1660720920000,"o":24328,"h":24328,"l":24315,"c":24315,"v":49.045}
{"ts":1660720980000,"o":24315,"h":24320,"l":24296,"c":24297,"v":221.56}
{"ts":1660721040000,"o":24297,"h":24297.5,"l":24285,"c":24291.5,"v":217.867}
{"ts":1660721100000,"o":24291.5,"h":24291.5,"l":23650,"c":24012,"v":7413.602}
{"ts":1660721160000,"o":24012,"h":24058,"l":23987,"c":24048.5,"v":1298.503}
{"ts":1660721220000,"o":24048.5,"h":24048.5,"l":23957.5,"c":23990.5,"v":1218.61}
{"ts":1660721280000,"o":23990.5,"h":24041.5,"l":23989.5,"c":24016.5,"v":671.621}
{"ts":1660721340000,"o":24016.5,"h":24061.5,"l":24016.5,"c":24045,"v":789.154}
{"ts":1660721400000,"o":24045,"h":24048.5,"l":23889,"c":23910,"v":1632.904}
{"ts":1660721460000,"o":23910,"h":23997.5,"l":23902,"c":23985.5,"v":822.777}
{"ts":1660721520000,"o":23985.5,"h":23990,"l":23940,"c":23940,"v":415.448}
{"ts":1660721580000,"o":23940,"h":23953.5,"l":23927,"c":23929.5,"v":379.541}
{"ts":1660721640000,"o":23929.5,"h":23930,"l":23903,"c":23903.5,"v":347.743}
{"ts":1660721700000,"o":23903.5,"h":23959.5,"l":23901,"c":23944,"v":521.216}
{"ts":1660721760000,"o":23944,"h":23949.5,"l":23932.5,"c":23935,"v":267.499}
{"ts":1660721820000,"o":23935,"h":23952,"l":23925,"c":23943,"v":173.035}
{"ts":1660721880000,"o":23943,"h":23943.5,"l":23859,"c":23867,"v":580.655}
{"ts":1660721940000,"o":23867,"h":23905.5,"l":23858,"c":23875.5,"v":489.925}
{"ts":1660722000000,"o":23875.5,"h":23876,"l":23840.5,"c":23842.5,"v":817.608}
{"ts":1660722060000,"o":23842.5,"h":23875,"l":23808,"c":23872.5,"v":584.872}
{"ts":1660722120000,"o":23872.5,"h":23874,"l":23860,"c":23863.5,"v":133.952}
{"ts":1660722180000,"o":23863.5,"h":23865.5,"l":23807,"c":23830.5,"v":287.431}
{"ts":1660722240000,"o":23830.5,"h":23861.5,"l":23829,"c":23842,"v":186.74}
{"ts":1660722300000,"o":23842,"h":23922,"l":23835,"c":23915,"v":596.992}
{"ts":1660722360000,"o":23915,"h":23915.5,"l":23865,"c":23870.5,"v":389.756}
{"ts":1660722420000,"o":23870.5,"h":23872.5,"l":23833,"c":23844,"v":346.152}
{"ts":1660722480000,"o":23844,"h":23844,"l":23771,"c":23794.5,"v":964.647}
{"ts":1660722540000,"o":23794.5,"h":23801,"l":23770.5,"c":23787.5,"v":278.914}
{"ts":1660722600000,"o":23787.5,"h":23820,"l":23787.5,"c":23799.5,"v":314.242}
{"ts":1660722660000,"o":23799.5,"h":23826.5,"l":23787,"c":23815.5,"v":171.78}
{"ts":1660722720000,"o":23815.5,"h":23818,"l":23801,"c":23814.5,"v":88.512}
{"ts":1660722780000,"o":23814.5,"h":23815,"l":23778.5,"c":23782.5,"v":162.156}
{"ts":1660722840000,"o":23782.5,"h":23786,"l":23749.5,"c":23761,"v":439.366}
{"ts":1660722900000,"o":23761,"h":23779.5,"l":23746.5,"c":23779.5,"v":300.905}
{"ts":1660722960000,"o":23779.5,"h":23798.5,"l":23765.5,"c":23795.5,"v":238.148}
{"ts":1660723020000,"o":23795.5,"h":23800,"l":23767.5,"c":23773.5,"v":252.795}
{"ts":1660723080000,"o":23773.5,"h":23810,"l":23773.5,"c":23810,"v":270.761}
{"ts":1660723140000,"o":23810,"h":23810,"l":23778,"c":23778.5,"v":99.896}
{"ts":1660723200000,"o":23778.5,"h":23778.5,"l":23753,"c":23758.5,"v":320.33}
{"ts":1660723260000,"o":23758.5,"h":23765,"l":23744,"c":23748,"v":240.639}
{"ts":1660723320000,"o":23748,"h":23768.5,"l":23744,"c":23768.5,"v":105.334}
{"ts":1660723380000,"o":23768.5,"h":23807,"l":23768,"c":23792,"v":387.729}
{"ts":1660723440000,"o":23792,"h":23792,"l":23766,"c":23771,"v":143.552}
{"ts":1660723500000,"o":23771,"h":23771.5,"l":23731,"c":23731,"v":265.917}
{"ts":1660723560000,"o":23731,"h":23745.5,"l":23730,"c":23730,"v":213.893}
{"ts":1660723620000,"o":23730,"h":23759,"l":23715,"c":23759,"v":398.884}
{"ts":1660723680000,"o":23759,"h":23766.5,"l":23729.5,"c":23766.5,"v":187.033}
{"ts":1660723740000,"o":23766.5,"h":23770,"l":23745,"c":23745.5,"v":135.878}
{"ts":1660723800000,"o":23745.5,"h":23767,"l":23740,"c":23752,"v":113.596}
{"ts":1660723860000,"o":23752,"h":23795.5,"l":23752,"c":23785.5,"v":269.533}
{"ts":1660723920000,"o":23785.5,"h":23807.5,"l":23785,"c":23806.5,"v":232.404}
{"ts":1660723980000,"o":23806.5,"h":23816,"l":23801.5,"c":23805.5,"v":220.239}
{"ts":1660724040000,"o":23805.5,"h":23805.5,"l":23781.5,"c":23782,"v":167.249}
{"ts":1660724100000,"o":23782,"h":23822,"l":23781.5,"c":23814,"v":287.499}
{"ts":1660724160000,"o":23814,"h":23854.5,"l":23813.5,"c":23847.5,"v":515.159}
{"ts":1660724220000,"o":23847.5,"h":23853.5,"l":23828.5,"c":23851.5,"v":204.404}
{"ts":1660724280000,"o":23851.5,"h":23860,"l":23849,"c":23852.5,"v":206.304}
{"ts":1660724340000,"o":23852.5,"h":23852.5,"l":23817.5,"c":23817.5,"v":145.148}
{"ts":1660724400000,"o":23817.5,"h":23822.5,"l":23785.5,"c":23794,"v":175.669}
{"ts":1660724460000,"o":23794,"h":23794.5,"l":23772.5,"c":23788.5,"v":133.67}
{"ts":1660724520000,"o":23788.5,"h":23798.5,"l":23777,"c":23788.5,"v":122.871}
{"ts":1660724580000,"o":23788.5,"h":23798,"l":23777,"c":23798,"v":107}
{"ts":1660724640000,"o":23798,"h":23798,"l":23770.5,"c":23774,"v":65.566}
{"ts":1660724700000,"o":23774,"h":23774,"l":23746.5,"c":23747,"v":139.201}
{"ts":1660724760000,"o":23747,"h":23764.5,"l":23740,"c":23745.5,"v":165.327}
{"ts":1660724820000,"o":23745.5,"h":23759,"l":23740,"c":23759,"v":99.716}
{"ts":1660724880000,"o":23759,"h":23759,"l":23741,"c":23744.5,"v":70.356}
{"ts":1660724940000,"o":23744.5,"h":23748.5,"l":23735,"c":23742,"v":104.103}
{"ts":1660725000000,"o":23742,"h":23788,"l":23741.5,"c":23787.5,"v":213.278}
{"ts":1660725060000,"o":23787.5,"h":23788,"l":23765.5,"c":23766,"v":61.184}
{"ts":1660725120000,"o":23766,"h":23795.5,"l":23765.5,"c":23789,"v":109.523}
{"ts":1660725180000,"o":23789,"h":23803.5,"l":23786.5,"c":23790.5,"v":85.793}
{"ts":1660725240000,"o":23790.5,"h":23810,"l":23790.5,"c":23801,"v":96.41}
{"ts":1660725300000,"o":23801,"h":23804,"l":23800.5,"c":23803.5,"v":30.523}
{"ts":1660725360000,"o":23803.5,"h":23805,"l":23790.5,"c":23790.5,"v":71.195}
{"ts":1660725420000,"o":23790.5,"h":23801,"l":23785,"c":23785,"v":61.253}
{"ts":1660725480000,"o":23785,"h":23810.5,"l":23785,"c":23810,"v":37.173}
{"ts":1660725540000,"o":23810,"h":23815,"l":23799,"c":23815,"v":49.577}
{"ts":1660725600000,"o":23815,"h":23815,"l":23786,"c":23790.5,"v":37.291}
{"ts":1660725660000,"o":23790.5,"h":23802.5,"l":23790,"c":23793.5,"v":59.515}
{"ts":1660725720000,"o":23793.5,"h":23798.5,"l":23793,"c":23798.5,"v":52.482}
{"ts":1660725780000,"o":23798.5,"h":23802.5,"l":23794,"c":23802,"v":35.838}
{"ts":1660725840000,"o":23802,"h":23822.5,"l":23802,"c":23818.5,"v":117.38}
{"ts":1660725900000,"o":23818.5,"h":23818.5,"l":23788.5,"c":23794,"v":52.894}
{"ts":1660725960000,"o":23794,"h":23798.5,"l":23794,"c":23798,"v":32.27}
{"ts":1660726020000,"o":23798,"h":23798.5,"l":23785.5,"c":23792,"v":54.173}
{"ts":1660726080000,"o":23792,"h":23800,"l":23791.5,"c":23792,"v":95.207}
{"ts":1660726140000,"o":23792,"h":23792.5,"l":23792,"c":23792,"v":34.719}
{"ts":1660726200000,"o":23792,"h":23793,"l":23790,"c":23792.5,"v":14.596}
{"ts":1660726260000,"o":23792.5,"h":23793,"l":23780,"c":23785.5,"v":53.741}
{"ts":1660726320000,"o":23785.5,"h":23785.5,"l":23782,"c":23784.5,"v":29.43}
{"ts":1660726380000,"o":23784.5,"h":23794,"l":23780,"c":23780.5,"v":40.696}
{"ts":1660726440000,"o":23780.5,"h":23793.5,"l":23777,"c":23787.5,"v":94.63}
{"ts":1660726500000,"o":23787.5,"h":23792,"l":23776.5,"c":23777,"v":29.987}
{"ts":1660726560000,"o":23777,"h":23780,"l":23776,"c":23776.5,"v":17.706}
{"ts":1660726620000,"o":23776.5,"h":23777,"l":23776,"c":23777,"v":20.263}
{"ts":1660726680000,"o":23777,"h":23786.5,"l":23762,"c":23762.5,"v":104.053}
{"ts":1660726740000,"o":23762.5,"h":23792,"l":23762,"c":23792,"v":64.377}
{"ts":1660726800000,"o":23792,"h":23794,"l":23791.5,"c":23794,"v":33.279}
{"ts":1660726860000,"o":23794,"h":23803,"l":23793.5,"c":23803,"v":108.618}
{"ts":1660726920000,"o":23803,"h":23803,"l":23799.5,"c":23803,"v":28.786}
{"ts":1660726980000,"o":23803,"h":23814.5,"l":23802.5,"c":23814.5,"v":50.362}
{"ts":1660727040000,"o":23814.5,"h":23814.5,"l":23804,"c":23804.5,"v":64.788}
{"ts":1660727100000,"o":23804.5,"h":23808,"l":23802.5,"c":23807.5,"v":51.168}
{"ts":1660727160000,"o":23807.5,"h":23813.5,"l":23807.5,"c":23809,"v":33.166}
{"ts":1660727220000,"o":23809,"h":23809.5,"l":23801.5,"c":23807,"v":22.312}
{"ts":1660727280000,"o":23807,"h":23824,"l":23807,"c":23813.5,"v":41.66}
{"ts":1660727340000,"o":23813.5,"h":23832,"l":23813,"c":23832,"v":147.529}
{"ts":1660727400000,"o":23832,"h":23832,"l":23820,"c":23820,"v":48.047}
{"ts":1660727460000,"o":23820,"h":23832,"l":23820,"c":23831.5,"v":86.581}
{"ts":1660727520000,"o":23831.5,"h":23838.5,"l":23824,"c":23824.5,"v":161.775}
{"ts":1660727580000,"o":23824.5,"h":23824.5,"l":23823,"c":23823.5,"v":35.903}
{"ts":1660727640000,"o":23823.5,"h":23838,"l":23823,"c":23833,"v":86.614}
{"ts":1660727700000,"o":23833,"h":23833.5,"l":23823,"c":23823.5,"v":72.647}
{"ts":1660727760000,"o":23823.5,"h":23823.5,"l":23813.5,"c":23813.5,"v":50.323}
{"ts":1660727820000,"o":23813.5,"h":23824.5,"l":23813,"c":23824.5,"v":34.445}
{"ts":1660727880000,"o":23824.5,"h":23824.5,"l":23820.5,"c":23820.5,"v":31.97}
{"ts":1660727940000,"o":23820.5,"h":23821,"l":23820.5,"c":23820.5,"v":9.213}
{"ts":1660728000000,"o":23820.5,"h":23821,"l":23771,"c":23792.5,"v":200.317}
{"ts":1660728060000,"o":23792.5,"h":23804.5,"l":23792,"c":23804.5,"v":45.095}
{"ts":1660728120000,"o":23804.5,"h":23831.5,"l":23804,"c":23831.5,"v":54.151}
{"ts":1660728180000,"o":23831.5,"h":23831.5,"l":23825,"c":23825.5,"v":65.739}
{"ts":1660728240000,"o":23825.5,"h":23837.5,"l":23825,"c":23837.5,"v":24.923}
{"ts":1660728300000,"o":23837.5,"h":23841,"l":23834,"c":23836,"v":100.114}
{"ts":1660728360000,"o":23836,"h":23871,"l":23836,"c":23859,"v":484.948}
{"ts":1660728420000,"o":23859,"h":23859.5,"l":23855,"c":23856,"v":103.881}
{"ts":1660728480000,"o":23856,"h":23856,"l":23846,"c":23846.5,"v":64.741}
{"ts":1660728540000,"o":23846.5,"h":23854.5,"l":23846.5,"c":23854,"v":31.09}
{"ts":1660728600000,"o":23854,"h":23891,"l":23854,"c":23885,"v":355.452}
{"ts":1660728660000,"o":23885,"h":23887.5,"l":23881.5,"c":23887.5,"v":81.25}
{"ts":1660728720000,"o":23887.5,"h":23888,"l":23887,"c":23888,"v":70.979}
{"ts":1660728780000,"o":23888,"h":23910,"l":23878.5,"c":23879,"v":338.469}
{"ts":1660728840000,"o":23879,"h":23879,"l":23871,"c":23871,"v":78.516}
{"ts":1660728900000,"o":23871,"h":23871.5,"l":23855,"c":23867,"v":94.432}
{"ts":1660728960000,"o":23867,"h":23867.5,"l":23827,"c":23839,"v":206.667}
{"ts":1660729020000,"o":23839,"h":23854,"l":23838.5,"c":23854,"v":62.106}
{"ts":1660729080000,"o":23854,"h":23865,"l":23853.5,"c":23862,"v":49.829}
{"ts":1660729140000,"o":23862,"h":23862.5,"l":23854.5,"c":23859.5,"v":12.934}
{"ts":1660729200000,"o":23859.5,"h":23860,"l":23836,"c":23836,"v":50.316}
{"ts":1660729260000,"o":23836,"h":23836.5,"l":23836,"c":23836,"v":28.627}
{"ts":1660729320000,"o":23836,"h":23837.5,"l":23836,"c":23836,"v":59.472}
{"ts":1660729380000,"o":23836,"h":23836.5,"l":23836,"c":23836,"v":74.616}
{"ts":1660729440000,"o":23836,"h":23836.5,"l":23831,"c":23831,"v":36.81}
{"ts":1660729500000,"o":23831,"h":23831.5,"l":23830,"c":23830,"v":42.821}
{"ts":1660729560000,"o":23830,"h":23830.5,"l":23827.5,"c":23827.5,"v":26.191}
{"ts":1660729620000,"o":23827.5,"h":23828,"l":23820,"c":23820,"v":115.567}
{"ts":1660729680000,"o":23820,"h":23820.5,"l":23815,"c":23820,"v":173.974}
{"ts":1660729740000,"o":23820,"h":23820.5,"l":23810,"c":23815.5,"v":77.301}
{"ts":1660729800000,"o":23815.5,"h":23820.5,"l":23814.5,"c":23815.5,"v":26.535}
{"ts":1660729860000,"o":23815.5,"h":23816,"l":23801,"c":23801,"v":55.988}
{"ts":1660729920000,"o":23801,"h":23805,"l":23799,"c":23802.5,"v":142.384}
{"ts":1660729980000,"o":23802.5,"h":23803,"l":23794,"c":23794.5,"v":46.283}
{"ts":1660730040000,"o":23794.5,"h":23807,"l":23794,"c":23806.5,"v":51.355}
{"ts":1660730100000,"o":23806.5,"h":23807,"l":23800,"c":23800,"v":36.408}
{"ts":1660730160000,"o":23800,"h":23800.5,"l":23795,"c":23795,"v":24.198}
{"ts":1660730220000,"o":23795,"h":23795.5,"l":23795,"c":23795,"v":48.909}
{"ts":1660730280000,"o":23795,"h":23799,"l":23788,"c":23798.5,"v":102.126}
{"ts":1660730340000,"o":23798.5,"h":23829.5,"l":23798.5,"c":23814,"v":133.751}
{"ts":1660730400000,"o":23814,"h":23814.5,"l":23801,"c":23801,"v":66.196}
{"ts":1660730460000,"o":23801,"h":23801.5,"l":23800,"c":23800.5,"v":35.202}
{"ts":1660730520000,"o":23800.5,"h":23800.5,"l":23792.5,"c":23792.5,"v":45.422}
{"ts":1660730580000,"o":23792.5,"h":23799,"l":23792,"c":23792.5,"v":39.001}
{"ts":1660730640000,"o":23792.5,"h":23792.5,"l":23780,"c":23780,"v":66.417}
{"ts":1660730700000,"o":23780,"h":23792.5,"l":23780,"c":23786.5,"v":69.903}
{"ts":1660730760000,"o":23786.5,"h":23795,"l":23786,"c":23795,"v":36.099}
{"ts":1660730820000,"o":23795,"h":23799,"l":23794.5,"c":23795,"v":41.356}
{"ts":1660730880000,"o":23795,"h":23795.5,"l":23781,"c":23781,"v":38.634}
{"ts":1660730940000,"o":23781,"h":23781,"l":23755,"c":23762,"v":181.037}
{"ts":1660731000000,"o":23762,"h":23772,"l":23762,"c":23764.5,"v":50.503}
{"ts":1660731060000,"o":23764.5,"h":23764.5,"l":23755.5,"c":23756,"v":72.891}
{"ts":1660731120000,"o":23756,"h":23756.5,"l":23743,"c":23744.5,"v":142.92}
{"ts":1660731180000,"o":23744.5,"h":23747.5,"l":23725,"c":23730,"v":240.301}
{"ts":1660731240000,"o":23730,"h":23736.5,"l":23681,"c":23696,"v":830.367}
{"ts":1660731300000,"o":23696,"h":23740,"l":23682,"c":23725,"v":562.859}
{"ts":1660731360000,"o":23725,"h":23748.5,"l":23725,"c":23740.5,"v":145.155}
{"ts":1660731420000,"o":23740.5,"h":23759.5,"l":23740,"c":23755,"v":89.869}
{"ts":1660731480000,"o":23755,"h":23760,"l":23722,"c":23740,"v":224.951}
{"ts":1660731540000,"o":23740,"h":23751,"l":23723,"c":23723,"v":97.464}
{"ts":1660731600000,"o":23723,"h":23727.5,"l":23713,"c":23724,"v":168.069}
{"ts":1660731660000,"o":23724,"h":23743,"l":23723.5,"c":23741.5,"v":64.742}
{"ts":1660731720000,"o":23741.5,"h":23752,"l":23736,"c":23736,"v":68.205}
{"ts":1660731780000,"o":23736,"h":23737,"l":23723,"c":23723,"v":58.342}
{"ts":1660731840000,"o":23723,"h":23729,"l":23723,"c":23727.5,"v":96.228}
{"ts":1660731900000,"o":23727.5,"h":23727.5,"l":23718.5,"c":23719,"v":38.882}
{"ts":1660731960000,"o":23719,"h":23728,"l":23718.5,"c":23728,"v":65.38}
{"ts":1660732020000,"o":23728,"h":23738.5,"l":23727.5,"c":23738,"v":24.524}
{"ts":1660732080000,"o":23738,"h":23738.5,"l":23730,"c":23738,"v":29.713}
{"ts":1660732140000,"o":23738,"h":23767.5,"l":23738,"c":23759,"v":123.66}
{"ts":1660732200000,"o":23759,"h":23759,"l":23705.5,"c":23720,"v":214.144}
{"ts":1660732260000,"o":23720,"h":23749,"l":23720,"c":23749,"v":85.144}
{"ts":1660732320000,"o":23749,"h":23758,"l":23748,"c":23758,"v":57.059}
{"ts":1660732380000,"o":23758,"h":23773.5,"l":23757.5,"c":23764.5,"v":101.279}
{"ts":1660732440000,"o":23764.5,"h":23772,"l":23764,"c":23770,"v":64.401}
{"ts":1660732500000,"o":23770,"h":23774.5,"l":23764,"c":23766.5,"v":94.486}
{"ts":1660732560000,"o":23766.5,"h":23768,"l":23751,"c":23761,"v":35.909}
{"ts":1660732620000,"o":23761,"h":23761,"l":23755,"c":23759.5,"v":16.458}
{"ts":1660732680000,"o":23759.5,"h":23773.5,"l":23759.5,"c":23770,"v":45.532}
{"ts":1660732740000,"o":23770,"h":23773.5,"l":23740.5,"c":23740.5,"v":125.158}
{"ts":1660732800000,"o":23740.5,"h":23740.5,"l":23728.5,"c":23729,"v":54.453}
{"ts":1660732860000,"o":23729,"h":23756.5,"l":23729,"c":23756,"v":74.711}
{"ts":1660732920000,"o":23756,"h":23769,"l":23756,"c":23760,"v":29.565}
{"ts":1660732980000,"o":23760,"h":23760,"l":23748.5,"c":23749,"v":47.359}
{"ts":1660733040000,"o":23749,"h":23750,"l":23745.5,"c":23748.5,"v":13.425}
{"ts":1660733100000,"o":23748.5,"h":23748.5,"l":23735.5,"c":23736,"v":51.461}
{"ts":1660733160000,"o":23736,"h":23739,"l":23731.5,"c":23735.5,"v":31.522}
{"ts":1660733220000,"o":23735.5,"h":23746,"l":23735,"c":23746,"v":38.767}
{"ts":1660733280000,"o":23746,"h":23746,"l":23738,"c":23738,"v":15.06}
{"ts":1660733340000,"o":23738,"h":23738.5,"l":23734,"c":23738,"v":23.794}
{"ts":1660733400000,"o":23738,"h":23742.5,"l":23734,"c":23739,"v":34.642}
{"ts":1660733460000,"o":23739,"h":23749,"l":23739,"c":23749,"v":30.072}
{"ts":1660733520000,"o":23749,"h":23749,"l":23742,"c":23742,"v":67.122}
{"ts":1660733580000,"o":23742,"h":23751,"l":23742,"c":23746.5,"v":91.209}
{"ts":1660733640000,"o":23746.5,"h":23749.5,"l":23746.5,"c":23748.5,"v":15.808}
{"ts":1660733700000,"o":23748.5,"h":23748.5,"l":23748,"c":23748.5,"v":14.504}
{"ts":1660733760000,"o":23748.5,"h":23760.5,"l":23745,"c":23760.5,"v":85.183}
{"ts":1660733820000,"o":23760.5,"h":23770,"l":23760,"c":23762,"v":35.012}
{"ts":1660733880000,"o":23762,"h":23790,"l":23761.5,"c":23785,"v":187.367}
{"ts":1660733940000,"o":23785,"h":23785,"l":23771.5,"c":23780.5,"v":115.464}
{"ts":1660734000000,"o":23780.5,"h":23794,"l":23776.5,"c":23794,"v":179.075}
{"ts":1660734060000,"o":23794,"h":23794,"l":23775,"c":23775.5,"v":48.158}
{"ts":1660734120000,"o":23775.5,"h":23775.5,"l":23772,"c":23772.5,"v":20.418}
{"ts":1660734180000,"o":23772.5,"h":23778,"l":23772,"c":23777.5,"v":23.583}
{"ts":1660734240000,"o":23777.5,"h":23790,"l":23777.5,"c":23790,"v":34.419}
{"ts":1660734300000,"o":23790,"h":23790,"l":23789.5,"c":23790,"v":18.879}
{"ts":1660734360000,"o":23790,"h":23790,"l":23782,"c":23789,"v":34.917}
{"ts":1660734420000,"o":23789,"h":23789,"l":23770.5,"c":23777,"v":49.909}
{"ts":1660734480000,"o":23777,"h":23781,"l":23776.5,"c":23781,"v":18.403}
{"ts":1660734540000,"o":23781,"h":23781,"l":23780,"c":23780,"v":47.881}
{"ts":1660734600000,"o":23780,"h":23799,"l":23780,"c":23793.5,"v":136.026}
{"ts":1660734660000,"o":23793.5,"h":23798.5,"l":23793,"c":23798.5,"v":25.277}
{"ts":1660734720000,"o":23798.5,"h":23808,"l":23798,"c":23800.5,"v":100.852}
{"ts":1660734780000,"o":23800.5,"h":23801,"l":23794,"c":23794,"v":36.414}
{"ts":1660734840000,"o":23794,"h":23794.5,"l":23782.5,"c":23786,"v":72.218}
{"ts":1660734900000,"o":23786,"h":23788.5,"l":23785.5,"c":23788.5,"v":8.534}
{"ts":1660734960000,"o":23788.5,"h":23800,"l":23788,"c":23800,"v":44.711}
{"ts":1660735020000,"o":23800,"h":23800,"l":23760.5,"c":23761,"v":125.137}
{"ts":1660735080000,"o":23761,"h":23775,"l":23760.5,"c":23775,"v":66.477}
{"ts":1660735140000,"o":23775,"h":23790,"l":23774.5,"c":23790,"v":66.013}
{"ts":1660735200000,"o":23790,"h":23796,"l":23789.5,"c":23795.5,"v":21.674}
{"ts":1660735260000,"o":23795.5,"h":23796,"l":23780,"c":23786,"v":38.975}
{"ts":1660735320000,"o":23786,"h":23786,"l":23782.5,"c":23785.5,"v":19.196}
{"ts":1660735380000,"o":23785.5,"h":23792,"l":23780,"c":23782,"v":40.276}
{"ts":1660735440000,"o":23782,"h":23783,"l":23751,"c":23758.5,"v":76.908}
{"ts":1660735500000,"o":23758.5,"h":23768.5,"l":23752,"c":23752,"v":86.557}
{"ts":1660735560000,"o":23752,"h":23756.5,"l":23725,"c":23749.5,"v":199.168}
{"ts":1660735620000,"o":23749.5,"h":23749.5,"l":23734,"c":23747.5,"v":66.098}
{"ts":1660735680000,"o":23747.5,"h":23748,"l":23740,"c":23744,"v":24.524}
{"ts":1660735740000,"o":23744,"h":23745,"l":23741.5,"c":23745,"v":98.49}
{"ts":1660735800000,"o":23745,"h":23745,"l":23738,"c":23743.5,"v":45.042}
{"ts":1660735860000,"o":23743.5,"h":23748,"l":23738,"c":23738,"v":29.735}
{"ts":1660735920000,"o":23738,"h":23745,"l":23723.5,"c":23723.5,"v":195.07}
{"ts":1660735980000,"o":23723.5,"h":23742.5,"l":23723.5,"c":23739.5,"v":85.475}
{"ts":1660736040000,"o":23739.5,"h":23743,"l":23739,"c":23742,"v":55.995}
{"ts":1660736100000,"o":23742,"h":23748,"l":23741,"c":23741.5,"v":34.37}
{"ts":1660736160000,"o":23741.5,"h":23741.5,"l":23728,"c":23728.5,"v":63.011}
{"ts":1660736220000,"o":23728.5,"h":23739,"l":23728,"c":23738.5,"v":20.762}
{"ts":1660736280000,"o":23738.5,"h":23739,"l":23720,"c":23720,"v":102.432}
{"ts":1660736340000,"o":23720,"h":23744,"l":23713.5,"c":23737.5,"v":116.254}
{"ts":1660736400000,"o":23737.5,"h":23737.5,"l":23727.5,"c":23729.5,"v":32.179}
{"ts":1660736460000,"o":23729.5,"h":23742,"l":23729.5,"c":23739,"v":9.76}
{"ts":1660736520000,"o":23739,"h":23739,"l":23733.5,"c":23739,"v":17.298}
{"ts":1660736580000,"o":23739,"h":23739,"l":23738.5,"c":23739,"v":15.581}
{"ts":1660736640000,"o":23739,"h":23739,"l":23731,"c":23731.5,"v":31.215}
{"ts":1660736700000,"o":23731.5,"h":23731.5,"l":23720.5,"c":23720.5,"v":37.31}
{"ts":1660736760000,"o":23720.5,"h":23738.5,"l":23720,"c":23738.5,"v":114.897}
{"ts":1660736820000,"o":23738.5,"h":23739,"l":23738,"c":23738.5,"v":14.947}
{"ts":1660736880000,"o":23738.5,"h":23740,"l":23738,"c":23740,"v":10.858}
{"ts":1660736940000,"o":23740,"h":23753.5,"l":23739.5,"c":23753.5,"v":42.417}
{"ts":1660737000000,"o":23753.5,"h":23753.5,"l":23741,"c":23747,"v":31.103}
{"ts":1660737060000,"o":23747,"h":23747.5,"l":23747,"c":23747.5,"v":10.763}
{"ts":1660737120000,"o":23747.5,"h":23747.5,"l":23725,"c":23725,"v":66.416}
{"ts":1660737180000,"o":23725,"h":23729,"l":23725,"c":23729,"v":27.06}
{"ts":1660737240000,"o":23729,"h":23735.5,"l":23728.5,"c":23735.5,"v":30.718}
{"ts":1660737300000,"o":23735.5,"h":23735.5,"l":23692,"c":23692.5,"v":516.615}
{"ts":1660737360000,"o":23692.5,"h":23705,"l":23671,"c":23685,"v":560.928}
{"ts":1660737420000,"o":23685,"h":23710,"l":23684.5,"c":23709.5,"v":106.676}
{"ts":1660737480000,"o":23709.5,"h":23728,"l":23709.5,"c":23728,"v":78.436}
{"ts":1660737540000,"o":23728,"h":23728,"l":23718,"c":23725,"v":108.839}
{"ts":1660737600000,"o":23725,"h":23725.5,"l":23718,"c":23719.5,"v":90.331}
{"ts":1660737660000,"o":23719.5,"h":23742,"l":23719.5,"c":23738,"v":140.718}
{"ts":1660737720000,"o":23738,"h":23738,"l":23729.5,"c":23729.5,"v":45.198}
{"ts":1660737780000,"o":23729.5,"h":23730,"l":23711,"c":23711.5,"v":87.072}
{"ts":1660737840000,"o":23711.5,"h":23718,"l":23707,"c":23714.5,"v":225.781}
{"ts":1660737900000,"o":23714.5,"h":23715,"l":23700,"c":23705.5,"v":118.965}
{"ts":1660737960000,"o":23705.5,"h":23705.5,"l":23652,"c":23696.5,"v":386.618}
{"ts":1660738020000,"o":23696.5,"h":23715,"l":23686,"c":23714.5,"v":101.197}
{"ts":1660738080000,"o":23714.5,"h":23737.5,"l":23714.5,"c":23728.5,"v":150.265}
{"ts":1660738140000,"o":23728.5,"h":23728.5,"l":23725,"c":23727.5,"v":110.359}
{"ts":1660738200000,"o":23727.5,"h":23740,"l":23720,"c":23740,"v":73.059}
{"ts":1660738260000,"o":23740,"h":23740,"l":23727.5,"c":23734.5,"v":76.816}
{"ts":1660738320000,"o":23734.5,"h":23735,"l":23728,"c":23728.5,"v":28.429}
{"ts":1660738380000,"o":23728.5,"h":23730,"l":23725,"c":23725,"v":33.712}
{"ts":1660738440000,"o":23725,"h":23725.5,"l":23676.5,"c":23693.5,"v":640.529}
{"ts":1660738500000,"o":23693.5,"h":23694,"l":23645.5,"c":23687,"v":771.088}
{"ts":1660738560000,"o":23687,"h":23696.5,"l":23662,"c":23662.5,"v":224.791}
{"ts":1660738620000,"o":23662.5,"h":23662.5,"l":23520,"c":23600,"v":3669.632}
{"ts":1660738680000,"o":23600,"h":23637.5,"l":23573.5,"c":23634.5,"v":692.745}
{"ts":1660738740000,"o":23634.5,"h":23638,"l":23579,"c":23579,"v":419.238}
{"ts":1660738800000,"o":23579,"h":23606,"l":23579,"c":23605.5,"v":236.838}
{"ts":1660738860000,"o":23605.5,"h":23617,"l":23564,"c":23570.5,"v":311.877}
{"ts":1660738920000,"o":23570.5,"h":23590,"l":23562,"c":23590,"v":246.763}
{"ts":1660738980000,"o":23590,"h":23598,"l":23571.5,"c":23584.5,"v":157.269}
{"ts":1660739040000,"o":23584.5,"h":23598,"l":23570,"c":23595,"v":212.883}
{"ts":1660739100000,"o":23595,"h":23598,"l":23570,"c":23570,"v":114.414}
{"ts":1660739160000,"o":23570,"h":23570.5,"l":23540,"c":23564,"v":562.951}
{"ts":1660739220000,"o":23564,"h":23564,"l":23525.5,"c":23535.5,"v":284.004}
{"ts":1660739280000,"o":23535.5,"h":23580,"l":23535.5,"c":23577.5,"v":195.593}
{"ts":1660739340000,"o":23577.5,"h":23603,"l":23577.5,"c":23603,"v":220.207}
{"ts":1660739400000,"o":23603,"h":23620,"l":23557.5,"c":23557.5,"v":557.486}
{"ts":1660739460000,"o":23557.5,"h":23583,"l":23530,"c":23562.5,"v":372.318}
{"ts":1660739520000,"o":23562.5,"h":23562.5,"l":23538.5,"c":23546,"v":185.78}
{"ts":1660739580000,"o":23546,"h":23575,"l":23545.5,"c":23574.5,"v":104.625}
{"ts":1660739640000,"o":23574.5,"h":23575,"l":23554,"c":23569,"v":154.243}
{"ts":1660739700000,"o":23569,"h":23590,"l":23559.5,"c":23590,"v":196.122}
{"ts":1660739760000,"o":23590,"h":23626.5,"l":23589.5,"c":23610,"v":322.949}
{"ts":1660739820000,"o":23610,"h":23647,"l":23610,"c":23641,"v":261.771}
{"ts":1660739880000,"o":23641,"h":23671,"l":23640.5,"c":23670.5,"v":620.975}
{"ts":1660739940000,"o":23670.5,"h":23671,"l":23642.5,"c":23659.5,"v":234.934}
{"ts":1660740000000,"o":23659.5,"h":23718,"l":23659.5,"c":23701,"v":585.345}
{"ts":1660740060000,"o":23701,"h":23719,"l":23700.5,"c":23700.5,"v":327.483}
{"ts":1660740120000,"o":23700.5,"h":23716,"l":23700.5,"c":23708,"v":214.657}
{"ts":1660740180000,"o":23708,"h":23708,"l":23683.5,"c":23693,"v":238.508}
{"ts":1660740240000,"o":23693,"h":23695,"l":23686.5,"c":23695,"v":59.054}
{"ts":1660740300000,"o":23695,"h":23710,"l":23690,"c":23690,"v":133.873}
{"ts":1660740360000,"o":23690,"h":23693.5,"l":23653.5,"c":23662,"v":623.569}
{"ts":1660740420000,"o":23662,"h":23688,"l":23662,"c":23687.5,"v":78.978}
{"ts":1660740480000,"o":23687.5,"h":23691.5,"l":23673,"c":23673,"v":55.143}
{"ts":1660740540000,"o":23673,"h":23699.5,"l":23673,"c":23699.5,"v":110.881}
{"ts":1660740600000,"o":23699.5,"h":23708,"l":23694,"c":23694.5,"v":123.367}
{"ts":1660740660000,"o":23694.5,"h":23708.5,"l":23694,"c":23708.5,"v":80.97}
{"ts":1660740720000,"o":23708.5,"h":23716,"l":23708,"c":23716,"v":103.439}
{"ts":1660740780000,"o":23716,"h":23716,"l":23682.5,"c":23690,"v":185.422}
{"ts":1660740840000,"o":23690,"h":23690,"l":23672,"c":23673,"v":120.975}
{"ts":1660740900000,"o":23673,"h":23673.5,"l":23644.5,"c":23667.5,"v":282.818}
{"ts":1660740960000,"o":23667.5,"h":23668,"l":23644,"c":23649,"v":103.078}
{"ts":1660741020000,"o":23649,"h":23654.5,"l":23649,"c":23650,"v":52.82}
{"ts":1660741080000,"o":23650,"h":23664.5,"l":23649.5,"c":23662.5,"v":55.192}
{"ts":1660741140000,"o":23662.5,"h":23678,"l":23658,"c":23658,"v":105.162}
{"ts":1660741200000,"o":23658,"h":23662.5,"l":23648,"c":23651,"v":61.283}
{"ts":1660741260000,"o":23651,"h":23652,"l":23645.5,"c":23648,"v":54.172}
{"ts":1660741320000,"o":23648,"h":23650,"l":23629,"c":23634.5,"v":186.387}
{"ts":1660741380000,"o":23634.5,"h":23635,"l":23616,"c":23621,"v":192.456}
{"ts":1660741440000,"o":23621,"h":23629,"l":23616.5,"c":23625.5,"v":90.493}
{"ts":1660741500000,"o":23625.5,"h":23626,"l":23601,"c":23607,"v":189.468}
{"ts":1660741560000,"o":23607,"h":23618.5,"l":23595,"c":23605.5,"v":148.183}
{"ts":1660741620000,"o":23605.5,"h":23617,"l":23581,"c":23590,"v":232.557}
{"ts":1660741680000,"o":23590,"h":23624.5,"l":23589.5,"c":23624,"v":86.923}
{"ts":1660741740000,"o":23624,"h":23647,"l":23624,"c":23638.5,"v":132.469}
{"ts":1660741800000,"o":23638.5,"h":23638.5,"l":23625,"c":23625,"v":44.694}
{"ts":1660741860000,"o":23625,"h":23635,"l":23615.5,"c":23615.5,"v":51.762}
{"ts":1660741920000,"o":23615.5,"h":23616,"l":23570.5,"c":23589,"v":318.77}
{"ts":1660741980000,"o":23589,"h":23599,"l":23566.5,"c":23599,"v":387.871}
{"ts":1660742040000,"o":23599,"h":23616,"l":23594,"c":23597.5,"v":141.225}
{"ts":1660742100000,"o":23597.5,"h":23600.5,"l":23592,"c":23592,"v":36.952}
{"ts":1660742160000,"o":23592,"h":23592.5,"l":23575,"c":23579.5,"v":85.072}
{"ts":1660742220000,"o":23579.5,"h":23584.5,"l":23561,"c":23563.5,"v":86.371}
{"ts":1660742280000,"o":23563.5,"h":23600,"l":23563.5,"c":23600,"v":131.401}
{"ts":1660742340000,"o":23600,"h":23600,"l":23592,"c":23600,"v":66.702}
{"ts":1660742400000,"o":23600,"h":23627,"l":23599.5,"c":23611.5,"v":160.218}
{"ts":1660742460000,"o":23611.5,"h":23627,"l":23611,"c":23620.5,"v":78.424}
{"ts":1660742520000,"o":23620.5,"h":23620.5,"l":23601.5,"c":23607.5,"v":74.036}
{"ts":1660742580000,"o":23607.5,"h":23607.5,"l":23597.5,"c":23603,"v":73.542}
{"ts":1660742640000,"o":23603,"h":23633,"l":23602.5,"c":23633,"v":97.493}
{"ts":1660742700000,"o":23633,"h":23633,"l":23608,"c":23608.5,"v":92.974}
{"ts":1660742760000,"o":23608.5,"h":23608.5,"l":23593.5,"c":23606,"v":167.769}
{"ts":1660742820000,"o":23606,"h":23608.5,"l":23600.5,"c":23608,"v":51.432}
{"ts":1660742880000,"o":23608,"h":23620,"l":23601,"c":23620,"v":71.399}
{"ts":1660742940000,"o":23620,"h":23620,"l":23608,"c":23608.5,"v":49.056}
{"ts":1660743000000,"o":23608.5,"h":23658,"l":23601,"c":23651,"v":296.759}
{"ts":1660743060000,"o":23651,"h":23651,"l":23550,"c":23584.5,"v":1056.129}
{"ts":1660743120000,"o":23584.5,"h":23639,"l":23579.5,"c":23632.5,"v":281.745}
{"ts":1660743180000,"o":23632.5,"h":23632.5,"l":23615.5,"c":23628,"v":273.127}
{"ts":1660743240000,"o":23628,"h":23628,"l":23591.5,"c":23592,"v":172.962}
{"ts":1660743300000,"o":23592,"h":23649,"l":23572.5,"c":23648.5,"v":327.596}
{"ts":1660743360000,"o":23648.5,"h":23650,"l":23618.5,"c":23625.5,"v":226.128}
{"ts":1660743420000,"o":23625.5,"h":23628,"l":23600,"c":23600,"v":114.401}
{"ts":1660743480000,"o":23600,"h":23600.5,"l":23561,"c":23573,"v":179.238}
{"ts":1660743540000,"o":23573,"h":23594.5,"l":23562,"c":23570,"v":119.038}
{"ts":1660743600000,"o":23570,"h":23571.5,"l":23500,"c":23511,"v":1084.954}
{"ts":1660743660000,"o":23511,"h":23514.5,"l":23449,"c":23490,"v":2172.553}
{"ts":1660743720000,"o":23490,"h":23514.5,"l":23475,"c":23507,"v":409.877}
{"ts":1660743780000,"o":23507,"h":23518,"l":23467,"c":23467,"v":369.336}
{"ts":1660743840000,"o":23467,"h":23492.5,"l":23467,"c":23477,"v":283.044}
{"ts":1660743900000,"o":23477,"h":23477,"l":23400,"c":23460,"v":1447.709}
{"ts":1660743960000,"o":23460,"h":23468,"l":23433.5,"c":23437,"v":313.497}
{"ts":1660744020000,"o":23437,"h":23441,"l":23352,"c":23388.5,"v":1216.726}
{"ts":1660744080000,"o":23388.5,"h":23412.5,"l":23385,"c":23400,"v":534.748}
{"ts":1660744140000,"o":23400,"h":23409,"l":23377,"c":23390,"v":274.856}
{"ts":1660744200000,"o":23390,"h":23404,"l":23351.5,"c":23351.5,"v":423.653}
{"ts":1660744260000,"o":23351.5,"h":23361.5,"l":23310.5,"c":23344.5,"v":1205.458}
{"ts":1660744320000,"o":23344.5,"h":23365.5,"l":23337.5,"c":23355,"v":388.884}
{"ts":1660744380000,"o":23355,"h":23383,"l":23355,"c":23377,"v":650.571}
{"ts":1660744440000,"o":23377,"h":23413.5,"l":23376.5,"c":23396,"v":497.811}
{"ts":1660744500000,"o":23396,"h":23427.5,"l":23390,"c":23390.5,"v":497.853}
{"ts":1660744560000,"o":23390.5,"h":23434,"l":23385,"c":23432.5,"v":330.809}
{"ts":1660744620000,"o":23432.5,"h":23435.5,"l":23403,"c":23403.5,"v":227.207}
{"ts":1660744680000,"o":23403.5,"h":23442,"l":23402,"c":23437,"v":139.662}
{"ts":1660744740000,"o":23437,"h":23441,"l":23410,"c":23412.5,"v":206.99}
{"ts":1660744800000,"o":23412.5,"h":23413,"l":23397.5,"c":23405,"v":162.022}
{"ts":1660744860000,"o":23405,"h":23432.5,"l":23385,"c":23397,"v":210.925}
{"ts":1660744920000,"o":23397,"h":23397,"l":23365.5,"c":23375.5,"v":186.231}
{"ts":1660744980000,"o":23375.5,"h":23414,"l":23375.5,"c":23410,"v":141.589}
{"ts":1660745040000,"o":23410,"h":23431,"l":23409.5,"c":23418.5,"v":114.849}
{"ts":1660745100000,"o":23418.5,"h":23440,"l":23418,"c":23418.5,"v":164.787}
{"ts":1660745160000,"o":23418.5,"h":23465,"l":23418.5,"c":23444,"v":295.232}
{"ts":1660745220000,"o":23444,"h":23444,"l":23426,"c":23433.5,"v":106.752}
{"ts":1660745280000,"o":23433.5,"h":23440.5,"l":23422.5,"c":23422.5,"v":177.644}
{"ts":1660745340000,"o":23422.5,"h":23423,"l":23404,"c":23407,"v":105.143}
{"ts":1660745400000,"o":23407,"h":23418.5,"l":23400,"c":23418,"v":81.267}
{"ts":1660745460000,"o":23418,"h":23423,"l":23373.5,"c":23373.5,"v":135.351}
{"ts":1660745520000,"o":23373.5,"h":23382.5,"l":23360,"c":23369.5,"v":227.658}
{"ts":1660745580000,"o":23369.5,"h":23398.5,"l":23369,"c":23395.5,"v":122.435}
{"ts":1660745640000,"o":23395.5,"h":23395.5,"l":23370,"c":23383,"v":110.785}
{"ts":1660745700000,"o":23383,"h":23383.5,"l":23353.5,"c":23364.5,"v":123.328}
{"ts":1660745760000,"o":23364.5,"h":23389,"l":23360,"c":23388.5,"v":144.924}
{"ts":1660745820000,"o":23388.5,"h":23406,"l":23388.5,"c":23400,"v":140.157}
{"ts":1660745880000,"o":23400,"h":23408.5,"l":23394,"c":23400,"v":59.083}
{"ts":1660745940000,"o":23400,"h":23423.5,"l":23399.5,"c":23415,"v":96.026}
{"ts":1660746000000,"o":23415,"h":23432.5,"l":23400,"c":23402,"v":131.411}
{"ts":1660746060000,"o":23402,"h":23415.5,"l":23399,"c":23409.5,"v":103.664}
{"ts":1660746120000,"o":23409.5,"h":23412.5,"l":23409,"c":23411.5,"v":30.846}
{"ts":1660746180000,"o":23411.5,"h":23423,"l":23411.5,"c":23419,"v":42.202}
{"ts":1660746240000,"o":23419,"h":23419,"l":23400,"c":23400,"v":107.219}
{"ts":1660746300000,"o":23400,"h":23403.5,"l":23391,"c":23396.5,"v":74.941}
{"ts":1660746360000,"o":23396.5,"h":23409,"l":23396,"c":23401,"v":39.825}
{"ts":1660746420000,"o":23401,"h":23410,"l":23400,"c":23400,"v":36.483}
{"ts":1660746480000,"o":23400,"h":23413,"l":23398.5,"c":23413,"v":77.066}
{"ts":1660746540000,"o":23413,"h":23413,"l":23397.5,"c":23398,"v":33.955}
{"ts":1660746600000,"o":23398,"h":23405,"l":23393,"c":23402.5,"v":34.497}
{"ts":1660746660000,"o":23402.5,"h":23408,"l":23391.5,"c":23398,"v":69.823}
{"ts":1660746720000,"o":23398,"h":23411.5,"l":23397.5,"c":23411,"v":56.727}
{"ts":1660746780000,"o":23411,"h":23413,"l":23410,"c":23413,"v":43.654}
{"ts":1660746840000,"o":23413,"h":23429.5,"l":23412.5,"c":23429.5,"v":65.287}
{"ts":1660746900000,"o":23429.5,"h":23430,"l":23400,"c":23400.5,"v":77.991}
{"ts":1660746960000,"o":23400.5,"h":23400.5,"l":23393,"c":23394,"v":53.913}
{"ts":1660747020000,"o":23394,"h":23394,"l":23381,"c":23381,"v":130.96}
{"ts":1660747080000,"o":23381,"h":23381.5,"l":23362.5,"c":23367,"v":199.061}
{"ts":1660747140000,"o":23367,"h":23372.5,"l":23332,"c":23372,"v":284.53}
{"ts":1660747200000,"o":23372,"h":23379.5,"l":23365,"c":23371.5,"v":115.031}
{"ts":1660747260000,"o":23371.5,"h":23382,"l":23365.5,"c":23366,"v":142.529}
{"ts":1660747320000,"o":23366,"h":23366,"l":23356.5,"c":23362,"v":66.147}
{"ts":1660747380000,"o":23362,"h":23374,"l":23361.5,"c":23361.5,"v":54.199}
{"ts":1660747440000,"o":23361.5,"h":23366.5,"l":23352,"c":23352,"v":82.467}
{"ts":1660747500000,"o":23352,"h":23385.5,"l":23351,"c":23385.5,"v":148.35}
{"ts":1660747560000,"o":23385.5,"h":23394.5,"l":23377,"c":23394.5,"v":57.493}
{"ts":1660747620000,"o":23394.5,"h":23400,"l":23385,"c":23385,"v":60.602}
{"ts":1660747680000,"o":23385,"h":23385.5,"l":23376.5,"c":23380,"v":26.261}
{"ts":1660747740000,"o":23380,"h":23387,"l":23380,"c":23383.5,"v":44.82}
{"ts":1660747800000,"o":23383.5,"h":23392,"l":23376.5,"c":23390,"v":110.646}
{"ts":1660747860000,"o":23390,"h":23392,"l":23383,"c":23385,"v":47.182}
{"ts":1660747920000,"o":23385,"h":23385.5,"l":23378.5,"c":23378.5,"v":35.191}
{"ts":1660747980000,"o":23378.5,"h":23378.5,"l":23341,"c":23341,"v":93.457}
{"ts":1660748040000,"o":23341,"h":23348.5,"l":23325,"c":23335.5,"v":317.742}
{"ts":1660748100000,"o":23335.5,"h":23348,"l":23330.5,"c":23341.5,"v":112.648}
{"ts":1660748160000,"o":23341.5,"h":23341.5,"l":23310,"c":23315.5,"v":314.73}
{"ts":1660748220000,"o":23315.5,"h":23330,"l":23315.5,"c":23326.5,"v":145.066}
{"ts":1660748280000,"o":23326.5,"h":23332,"l":23322,"c":23332,"v":88.959}
{"ts":1660748340000,"o":23332,"h":23334,"l":23331.5,"c":23334,"v":66.325}
{"ts":1660748400000,"o":23334,"h":23350.5,"l":23330,"c":23344.5,"v":274.339}
{"ts":1660748460000,"o":23344.5,"h":23367,"l":23344,"c":23367,"v":164.294}
{"ts":1660748520000,"o":23367,"h":23368,"l":23348.5,"c":23368,"v":84.224}
{"ts":1660748580000,"o":23368,"h":23368,"l":23348.5,"c":23355,"v":84.825}
{"ts":1660748640000,"o":23355,"h":23382,"l":23355,"c":23382,"v":120.348}
{"ts":1660748700000,"o":23382,"h":23390,"l":23365.5,"c":23372,"v":164.185}
{"ts":1660748760000,"o":23372,"h":23372,"l":23353,"c":23353,"v":42.776}
{"ts":1660748820000,"o":23353,"h":23384.5,"l":23353,"c":23380,"v":87.212}
{"ts":1660748880000,"o":23380,"h":23380.5,"l":23375,"c":23379,"v":30.681}
{"ts":1660748940000,"o":23379,"h":23384,"l":23370,"c":23370.5,"v":100.574}
{"ts":1660749000000,"o":23370.5,"h":23375,"l":23367.5,"c":23375,"v":37.622}
{"ts":1660749060000,"o":23375,"h":23409,"l":23372,"c":23390,"v":108.286}
{"ts":1660749120000,"o":23390,"h":23407.5,"l":23389,"c":23402.5,"v":112.654}
{"ts":1660749180000,"o":23402.5,"h":23416,"l":23400,"c":23415,"v":181.468}
{"ts":1660749240000,"o":23415,"h":23415,"l":23402,"c":23405,"v":48.545}
{"ts":1660749300000,"o":23405,"h":23405,"l":23388,"c":23392.5,"v":65.185}
{"ts":1660749360000,"o":23392.5,"h":23415.5,"l":23392,"c":23415,"v":72.307}
{"ts":1660749420000,"o":23415,"h":23435,"l":23415,"c":23427.5,"v":105.969}
{"ts":1660749480000,"o":23427.5,"h":23435,"l":23425,"c":23425.5,"v":64.337}
{"ts":1660749540000,"o":23425.5,"h":23425.5,"l":23417.5,"c":23422.5,"v":40.03}
{"ts":1660749600000,"o":23422.5,"h":23422.5,"l":23421.5,"c":23422,"v":21.696}
{"ts":1660749660000,"o":23422,"h":23433.5,"l":23421,"c":23433.5,"v":73.318}
{"ts":1660749720000,"o":23433.5,"h":23444.5,"l":23430.5,"c":23439,"v":170.738}
{"ts":1660749780000,"o":23439,"h":23439.5,"l":23425.5,"c":23426,"v":66.714}
{"ts":1660749840000,"o":23426,"h":23445,"l":23425.5,"c":23441.5,"v":113.62}
{"ts":1660749900000,"o":23441.5,"h":23449,"l":23431.5,"c":23432,"v":96.333}
{"ts":1660749960000,"o":23432,"h":23432,"l":23404.5,"c":23417,"v":92.075}
{"ts":1660750020000,"o":23417,"h":23425,"l":23417,"c":23420.5,"v":33.032}
{"ts":1660750080000,"o":23420.5,"h":23421,"l":23417.5,"c":23418,"v":35.496}
{"ts":1660750140000,"o":23418,"h":23430,"l":23417.5,"c":23430,"v":31.628}
{"ts":1660750200000,"o":23430,"h":23435,"l":23423.5,"c":23435,"v":49.95}
{"ts":1660750260000,"o":23435,"h":23440,"l":23430,"c":23430,"v":42.162}
{"ts":1660750320000,"o":23430,"h":23430,"l":23406,"c":23406.5,"v":80.552}
{"ts":1660750380000,"o":23406.5,"h":23408,"l":23403,"c":23403,"v":42.461}
{"ts":1660750440000,"o":23403,"h":23403.5,"l":23400,"c":23400.5,"v":66.145}
{"ts":1660750500000,"o":23400.5,"h":23400.5,"l":23390,"c":23392.5,"v":74.679}
{"ts":1660750560000,"o":23392.5,"h":23400,"l":23392.5,"c":23397.5,"v":27.962}
{"ts":1660750620000,"o":23397.5,"h":23398,"l":23392,"c":23392.5,"v":29.265}
{"ts":1660750680000,"o":23392.5,"h":23392.5,"l":23391,"c":23392,"v":26.268}
{"ts":1660750740000,"o":23392,"h":23403.5,"l":23392,"c":23403.5,"v":37.509}
{"ts":1660750800000,"o":23403.5,"h":23407,"l":23403,"c":23405,"v":13.795}
{"ts":1660750860000,"o":23405,"h":23405,"l":23383,"c":23384,"v":56.724}
{"ts":1660750920000,"o":23384,"h":23386,"l":23370,"c":23371,"v":82.501}
{"ts":1660750980000,"o":23371,"h":23371,"l":23340,"c":23347,"v":155.674}
{"ts":1660751040000,"o":23347,"h":23372.5,"l":23347,"c":23372,"v":69.537}
{"ts":1660751100000,"o":23372,"h":23388,"l":23372,"c":23385.5,"v":33.162}
{"ts":1660751160000,"o":23385.5,"h":23386,"l":23355,"c":23355.5,"v":54.09}
{"ts":1660751220000,"o":23355.5,"h":23373.5,"l":23355,"c":23369,"v":113.368}
{"ts":1660751280000,"o":23369,"h":23369,"l":23350,"c":23354.5,"v":47.276}
{"ts":1660751340000,"o":23354.5,"h":23366,"l":23354,"c":23366,"v":40.733}
{"ts":1660751400000,"o":23366,"h":23375,"l":23365.5,"c":23374.5,"v":52.769}
{"ts":1660751460000,"o":23374.5,"h":23375,"l":23360,"c":23360,"v":61.232}
{"ts":1660751520000,"o":23360,"h":23360.5,"l":23343.5,"c":23348,"v":69.747}
{"ts":1660751580000,"o":23348,"h":23360,"l":23347.5,"c":23360,"v":61.236}
{"ts":1660751640000,"o":23360,"h":23380,"l":23359.5,"c":23380,"v":38.89}
{"ts":1660751700000,"o":23380,"h":23380,"l":23374.5,"c":23378.5,"v":21.346}
{"ts":1660751760000,"o":23378.5,"h":23379,"l":23375,"c":23375.5,"v":79.859}
{"ts":1660751820000,"o":23375.5,"h":23375.5,"l":23365,"c":23371,"v":22.991}
{"ts":1660751880000,"o":23371,"h":23372,"l":23367.5,"c":23370,"v":7.987}
{"ts":1660751940000,"o":23370,"h":23390,"l":23370,"c":23383.5,"v":33.485}
{"ts":1660752000000,"o":23383.5,"h":23383.5,"l":23360,"c":23360,"v":63.162}
{"ts":1660752060000,"o":23360,"h":23366.5,"l":23350,"c":23362.5,"v":88.286}
{"ts":1660752120000,"o":23362.5,"h":23366,"l":23343.5,"c":23365.5,"v":82.934}
{"ts":1660752180000,"o":23365.5,"h":23380.5,"l":23358.5,"c":23380,"v":32.196}
{"ts":1660752240000,"o":23380,"h":23400,"l":23380,"c":23397,"v":142.646}
{"ts":1660752300000,"o":23397,"h":23407,"l":23377,"c":23378,"v":81.808}
{"ts":1660752360000,"o":23378,"h":23381.5,"l":23369,"c":23381.5,"v":82.58}
{"ts":1660752420000,"o":23381.5,"h":23385,"l":23371,"c":23371.5,"v":63.559}
{"ts":1660752480000,"o":23371.5,"h":23376,"l":23359.5,"c":23359.5,"v":41.474}
{"ts":1660752540000,"o":23359.5,"h":23364,"l":23350.5,"c":23350.5,"v":42.627}
{"ts":1660752600000,"o":23350.5,"h":23360,"l":23340,"c":23340.5,"v":68.881}
{"ts":1660752660000,"o":23340.5,"h":23340.5,"l":23326,"c":23339.5,"v":166.811}
{"ts":1660752720000,"o":23339.5,"h":23357,"l":23339.5,"c":23341.5,"v":53.266}
{"ts":1660752780000,"o":23341.5,"h":23353,"l":23341.5,"c":23352.5,"v":33.049}
{"ts":1660752840000,"o":23352.5,"h":23358,"l":23345.5,"c":23358,"v":39.956}
{"ts":1660752900000,"o":23358,"h":23373,"l":23347,"c":23351.5,"v":96.378}
{"ts":1660752960000,"o":23351.5,"h":23359.5,"l":23338.5,"c":23338.5,"v":63.025}
{"ts":1660753020000,"o":23338.5,"h":23343.5,"l":23337,"c":23342,"v":27.085}
{"ts":1660753080000,"o":23342,"h":23348,"l":23331.5,"c":23347.5,"v":59.938}
{"ts":1660753140000,"o":23347.5,"h":23361,"l":23341.5,"c":23360,"v":75.856}
{"ts":1660753200000,"o":23360,"h":23360,"l":23350,"c":23352.5,"v":22.673}
{"ts":1660753260000,"o":23352.5,"h":23374,"l":23352.5,"c":23374,"v":46.272}
{"ts":1660753320000,"o":23374,"h":23375,"l":23373.5,"c":23374.5,"v":50.198}
{"ts":1660753380000,"o":23374.5,"h":23378,"l":23373.5,"c":23378,"v":85.077}
{"ts":1660753440000,"o":23378,"h":23393,"l":23376.5,"c":23376.5,"v":92.276}
{"ts":1660753500000,"o":23376.5,"h":23378,"l":23371.5,"c":23377.5,"v":35.933}
{"ts":1660753560000,"o":23377.5,"h":23378,"l":23363.5,"c":23363.5,"v":77.281}
{"ts":1660753620000,"o":23363.5,"h":23364,"l":23335,"c":23335,"v":104.159}
{"ts":1660753680000,"o":23335,"h":23358,"l":23335,"c":23358,"v":80.121}
{"ts":1660753740000,"o":23358,"h":23374.5,"l":23348.5,"c":23371.5,"v":96.481}
{"ts":1660753800000,"o":23371.5,"h":23372,"l":23360,"c":23360.5,"v":24.532}
{"ts":1660753860000,"o":23360.5,"h":23360.5,"l":23355,"c":23355.5,"v":14.141}
{"ts":1660753920000,"o":23355.5,"h":23375,"l":23355,"c":23368,"v":70.417}
{"ts":1660753980000,"o":23368,"h":23395,"l":23367.5,"c":23387.5,"v":292.12}
{"ts":1660754040000,"o":23387.5,"h":23398.5,"l":23385,"c":23390.5,"v":131.081}
{"ts":1660754100000,"o":23390.5,"h":23406,"l":23387.5,"c":23401.5,"v":325.665}
{"ts":1660754160000,"o":23401.5,"h":23401.5,"l":23394,"c":23401.5,"v":87.279}
{"ts":1660754220000,"o":23401.5,"h":23418,"l":23401,"c":23413.5,"v":94.494}
{"ts":1660754280000,"o":23413.5,"h":23432.5,"l":23413,"c":23432.5,"v":210.034}
{"ts":1660754340000,"o":23432.5,"h":23444.5,"l":23423.5,"c":23423.5,"v":276.014}
{"ts":1660754400000,"o":23423.5,"h":23433,"l":23421,"c":23432.5,"v":56.787}
{"ts":1660754460000,"o":23432.5,"h":23450,"l":23425.5,"c":23426,"v":259.271}
{"ts":1660754520000,"o":23426,"h":23426,"l":23405.5,"c":23406,"v":128.42}
{"ts":1660754580000,"o":23406,"h":23418,"l":23406,"c":23418,"v":44.963}
{"ts":1660754640000,"o":23418,"h":23418,"l":23410,"c":23410,"v":19.577}
{"ts":1660754700000,"o":23410,"h":23410.5,"l":23410,"c":23410,"v":15.199}
{"ts":1660754760000,"o":23410,"h":23432,"l":23410,"c":23432,"v":76.885}
{"ts":1660754820000,"o":23432,"h":23432,"l":23423,"c":23427.5,"v":62.158}
{"ts":1660754880000,"o":23427.5,"h":23429.5,"l":23427,"c":23427,"v":31.948}
{"ts":1660754940000,"o":23427,"h":23430.5,"l":23427,"c":23430,"v":39.036}
{"ts":1660755000000,"o":23430,"h":23430.5,"l":23400,"c":23400,"v":90.533}
{"ts":1660755060000,"o":23400,"h":23403,"l":23400,"c":23402.5,"v":28.21}
{"ts":1660755120000,"o":23402.5,"h":23403,"l":23384,"c":23393.5,"v":109.771}
{"ts":1660755180000,"o":23393.5,"h":23404,"l":23389.5,"c":23404,"v":148.333}
{"ts":1660755240000,"o":23404,"h":23408,"l":23400,"c":23407.5,"v":38.517}
{"ts":1660755300000,"o":23407.5,"h":23415,"l":23404.5,"c":23415,"v":43.197}
{"ts":1660755360000,"o":23415,"h":23422,"l":23414.5,"c":23422,"v":64.255}
{"ts":1660755420000,"o":23422,"h":23422,"l":23405,"c":23407.5,"v":36.621}
{"ts":1660755480000,"o":23407.5,"h":23408,"l":23407.5,"c":23407.5,"v":16.637}
{"ts":1660755540000,"o":23407.5,"h":23408,"l":23407.5,"c":23408,"v":10.039}
{"ts":1660755600000,"o":23408,"h":23424,"l":23403,"c":23419.5,"v":123.464}
{"ts":1660755660000,"o":23419.5,"h":23423,"l":23410.5,"c":23410.5,"v":20.952}
{"ts":1660755720000,"o":23410.5,"h":23410.5,"l":23359.5,"c":23372.5,"v":292.817}
{"ts":1660755780000,"o":23372.5,"h":23399.5,"l":23372,"c":23395.5,"v":138.64}
{"ts":1660755840000,"o":23395.5,"h":23400,"l":23395.5,"c":23400,"v":30.049}
{"ts":1660755900000,"o":23400,"h":23421.5,"l":23399.5,"c":23421,"v":98.4}
{"ts":1660755960000,"o":23421,"h":23428,"l":23412.5,"c":23413,"v":57.041}
{"ts":1660756020000,"o":23413,"h":23413,"l":23397,"c":23397.5,"v":48.631}
{"ts":1660756080000,"o":23397.5,"h":23397.5,"l":23393.5,"c":23394,"v":26.422}
{"ts":1660756140000,"o":23394,"h":23394,"l":23393.5,"c":23393.5,"v":19.305}
{"ts":1660756200000,"o":23393.5,"h":23394,"l":23393.5,"c":23393.5,"v":16.875}
{"ts":1660756260000,"o":23393.5,"h":23402.5,"l":23393.5,"c":23402.5,"v":15.641}
{"ts":1660756320000,"o":23402.5,"h":23402.5,"l":23394,"c":23394,"v":94.498}
{"ts":1660756380000,"o":23394,"h":23394,"l":23393.5,"c":23394,"v":11.249}
{"ts":1660756440000,"o":23394,"h":23394,"l":23386.5,"c":23387,"v":33.769}
{"ts":1660756500000,"o":23387,"h":23408,"l":23386.5,"c":23408,"v":43.166}
{"ts":1660756560000,"o":23408,"h":23419.5,"l":23407.5,"c":23416,"v":46.673}
{"ts":1660756620000,"o":23416,"h":23416,"l":23380.5,"c":23381,"v":32.621}
{"ts":1660756680000,"o":23381,"h":23382,"l":23360,"c":23360.5,"v":119.948}
{"ts":1660756740000,"o":23360.5,"h":23360.5,"l":23354,"c":23354,"v":57.96}
{"ts":1660756800000,"o":23354,"h":23365.5,"l":23354,"c":23365.5,"v":61.613}
{"ts":1660756860000,"o":23365.5,"h":23383.5,"l":23365.5,"c":23383.5,"v":43.243}
{"ts":1660756920000,"o":23383.5,"h":23390.5,"l":23383,"c":23390,"v":99.188}
{"ts":1660756980000,"o":23390,"h":23412,"l":23390,"c":23400,"v":126.721}
{"ts":1660757040000,"o":23400,"h":23400.5,"l":23395,"c":23395.5,"v":13.723}
{"ts":1660757100000,"o":23395.5,"h":23408.5,"l":23395,"c":23408.5,"v":24.479}
{"ts":1660757160000,"o":23408.5,"h":23408.5,"l":23404,"c":23408,"v":16.797}
{"ts":1660757220000,"o":23408,"h":23409.5,"l":23400,"c":23409.5,"v":48.508}
{"ts":1660757280000,"o":23409.5,"h":23415,"l":23409,"c":23415,"v":23.564}
{"ts":1660757340000,"o":23415,"h":23415,"l":23399,"c":23401.5,"v":41.22}
{"ts":1660757400000,"o":23401.5,"h":23414,"l":23400,"c":23414,"v":48.089}
{"ts":1660757460000,"o":23414,"h":23416,"l":23407,"c":23407.5,"v":50.814}
{"ts":1660757520000,"o":23407.5,"h":23407.5,"l":23395.5,"c":23396,"v":17.344}
{"ts":1660757580000,"o":23396,"h":23396,"l":23391.5,"c":23391.5,"v":23.845}
{"ts":1660757640000,"o":23391.5,"h":23392,"l":23382,"c":23389.5,"v":25.011}
{"ts":1660757700000,"o":23389.5,"h":23390,"l":23382.5,"c":23382.5,"v":40.46}
{"ts":1660757760000,"o":23382.5,"h":23383,"l":23371,"c":23383,"v":48.662}
{"ts":1660757820000,"o":23383,"h":23383.5,"l":23378.5,"c":23379,"v":30.631}
{"ts":1660757880000,"o":23379,"h":23387.5,"l":23379,"c":23380,"v":111.636}
{"ts":1660757940000,"o":23380,"h":23389,"l":23379.5,"c":23389,"v":23.301}
{"ts":1660758000000,"o":23389,"h":23405,"l":23386.5,"c":23404.5,"v":123.226}
{"ts":1660758060000,"o":23404.5,"h":23405,"l":23404.5,"c":23405,"v":16.204}
{"ts":1660758120000,"o":23405,"h":23405,"l":23389.5,"c":23390,"v":46.241}
{"ts":1660758180000,"o":23390,"h":23400,"l":23389.5,"c":23400,"v":21.252}
{"ts":1660758240000,"o":23400,"h":23400,"l":23382.5,"c":23382.5,"v":10.596}
{"ts":1660758300000,"o":23382.5,"h":23383,"l":23382.5,"c":23383,"v":13.02}
{"ts":1660758360000,"o":23383,"h":23383,"l":23380,"c":23380,"v":41.446}
{"ts":1660758420000,"o":23380,"h":23381.5,"l":23378,"c":23378.5,"v":36.141}
{"ts":1660758480000,"o":23378.5,"h":23388.5,"l":23378,"c":23385,"v":9.889}
{"ts":1660758540000,"o":23385,"h":23387.5,"l":23383.5,"c":23387.5,"v":38.768}
{"ts":1660758600000,"o":23387.5,"h":23400,"l":23387,"c":23390,"v":54.88}
{"ts":1660758660000,"o":23390,"h":23394,"l":23389.5,"c":23393.5,"v":27.009}
{"ts":1660758720000,"o":23393.5,"h":23405,"l":23393.5,"c":23404.5,"v":57.736}
{"ts":1660758780000,"o":23404.5,"h":23422.5,"l":23404,"c":23419.5,"v":143.41}
{"ts":1660758840000,"o":23419.5,"h":23420,"l":23410.5,"c":23417.5,"v":130.81}
{"ts":1660758900000,"o":23417.5,"h":23433.5,"l":23417,"c":23426.5,"v":136.539}
{"ts":1660758960000,"o":23426.5,"h":23426.5,"l":23423,"c":23423,"v":33.758}
{"ts":1660759020000,"o":23423,"h":23423.5,"l":23411,"c":23411,"v":54.096}
{"ts":1660759080000,"o":23411,"h":23417,"l":23411,"c":23417,"v":54.152}
{"ts":1660759140000,"o":23417,"h":23470,"l":23411,"c":23458.5,"v":437.377}
{"ts":1660759200000,"o":23458.5,"h":23530,"l":23355,"c":23355,"v":2201.382}
{"ts":1660759260000,"o":23355,"h":23459.5,"l":23355,"c":23431.5,"v":816.068}
{"ts":1660759320000,"o":23431.5,"h":23510,"l":23431,"c":23510,"v":580.912}
{"ts":1660759380000,"o":23510,"h":23550,"l":23478,"c":23479,"v":857.973}
{"ts":1660759440000,"o":23479,"h":23514.5,"l":23455,"c":23465.5,"v":275.348}
{"ts":1660759500000,"o":23465.5,"h":23491.5,"l":23420,"c":23446,"v":366.952}
{"ts":1660759560000,"o":23446,"h":23446,"l":23401,"c":23401,"v":251.233}
{"ts":1660759620000,"o":23401,"h":23401.5,"l":23344,"c":23400.5,"v":713.21}
{"ts":1660759680000,"o":23400.5,"h":23435,"l":23392.5,"c":23430,"v":196.502}
{"ts":1660759740000,"o":23430,"h":23465,"l":23418,"c":23436.5,"v":292.26}
{"ts":1660759800000,"o":23436.5,"h":23450,"l":23420.5,"c":23449,"v":129.539}
{"ts":1660759860000,"o":23449,"h":23498,"l":23448.5,"c":23483,"v":247.244}
{"ts":1660759920000,"o":23483,"h":23503,"l":23466.5,"c":23487,"v":139.698}
{"ts":1660759980000,"o":23487,"h":23504.5,"l":23482,"c":23482.5,"v":174.149}
{"ts":1660760040000,"o":23482.5,"h":23528,"l":23480.5,"c":23527,"v":226.87}
{"ts":1660760100000,"o":23527,"h":23530,"l":23490,"c":23506.5,"v":345.788}
{"ts":1660760160000,"o":23506.5,"h":23512,"l":23486.5,"c":23494,"v":110.275}
{"ts":1660760220000,"o":23494,"h":23507,"l":23472,"c":23472,"v":88.686}
{"ts":1660760280000,"o":23472,"h":23512.5,"l":23471.5,"c":23506.5,"v":78.27}
{"ts":1660760340000,"o":23506.5,"h":23518,"l":23491.5,"c":23491.5,"v":133.49}
{"ts":1660760400000,"o":23491.5,"h":23509,"l":23491.5,"c":23498.5,"v":81.8}
{"ts":1660760460000,"o":23498.5,"h":23504.5,"l":23453.5,"c":23460.5,"v":311.823}
{"ts":1660760520000,"o":23460.5,"h":23477,"l":23460.5,"c":23475.5,"v":77.84}
{"ts":1660760580000,"o":23475.5,"h":23487,"l":23460.5,"c":23464,"v":78.132}
{"ts":1660760640000,"o":23464,"h":23483.5,"l":23462.5,"c":23483.5,"v":68.746}
{"ts":1660760700000,"o":23483.5,"h":23483.5,"l":23469,"c":23477,"v":31.148}
{"ts":1660760760000,"o":23477,"h":23484,"l":23469,"c":23484,"v":47.277}
{"ts":1660760820000,"o":23484,"h":23491,"l":23476.5,"c":23490.5,"v":44.577}
{"ts":1660760880000,"o":23490.5,"h":23510,"l":23489.5,"c":23504.5,"v":145.478}
{"ts":1660760940000,"o":23504.5,"h":23508.5,"l":23494,"c":23504.5,"v":48.102}
{"ts":1660761000000,"o":23504.5,"h":23505,"l":23495,"c":23495,"v":41.064}
{"ts":1660761060000,"o":23495,"h":23511,"l":23494.5,"c":23510.5,"v":88.848}
{"ts":1660761120000,"o":23510.5,"h":23525,"l":23504.5,"c":23512,"v":220.543}
{"ts":1660761180000,"o":23512,"h":23512,"l":23504.5,"c":23512,"v":37.09}
{"ts":1660761240000,"o":23512,"h":23512,"l":23504.5,"c":23508,"v":51.165}
{"ts":1660761300000,"o":23508,"h":23570.5,"l":23507.5,"c":23530.5,"v":898.586}
{"ts":1660761360000,"o":23530.5,"h":23566.5,"l":23530.5,"c":23563.5,"v":202.886}
{"ts":1660761420000,"o":23563.5,"h":23612.5,"l":23548.5,"c":23583.5,"v":1415.102}
{"ts":1660761480000,"o":23583.5,"h":23610.5,"l":23571.5,"c":23603,"v":323.927}
{"ts":1660761540000,"o":23603,"h":23605.5,"l":23582,"c":23605.5,"v":254.136}
{"ts":1660761600000,"o":23605.5,"h":23618.5,"l":23570,"c":23572.5,"v":314.265}
{"ts":1660761660000,"o":23572.5,"h":23587.5,"l":23525,"c":23530,"v":479.307}
{"ts":1660761720000,"o":23530,"h":23552.5,"l":23530,"c":23549,"v":292.335}
{"ts":1660761780000,"o":23549,"h":23549,"l":23523,"c":23529.5,"v":163.626}
{"ts":1660761840000,"o":23529.5,"h":23539.5,"l":23525,"c":23534,"v":69.028}
{"ts":1660761900000,"o":23534,"h":23547,"l":23534,"c":23535,"v":45}
{"ts":1660761960000,"o":23535,"h":23560.5,"l":23535,"c":23545,"v":59.853}
{"ts":1660762020000,"o":23545,"h":23545.5,"l":23520,"c":23520,"v":236.119}
{"ts":1660762080000,"o":23520,"h":23525.5,"l":23505,"c":23525,"v":134.474}
{"ts":1660762140000,"o":23525,"h":23530.5,"l":23520,"c":23525,"v":52.843}
{"ts":1660762200000,"o":23525,"h":23539.5,"l":23521.5,"c":23522,"v":61.234}
{"ts":1660762260000,"o":23522,"h":23531,"l":23511,"c":23511,"v":33.657}
{"ts":1660762320000,"o":23511,"h":23520,"l":23507.5,"c":23516.5,"v":43.135}
{"ts":1660762380000,"o":23516.5,"h":23516.5,"l":23510,"c":23510,"v":40.358}
{"ts":1660762440000,"o":23510,"h":23510.5,"l":23478.5,"c":23490.5,"v":299.933}
{"ts":1660762500000,"o":23490.5,"h":23490.5,"l":23478,"c":23489.5,"v":110.844}
{"ts":1660762560000,"o":23489.5,"h":23498.5,"l":23489.5,"c":23498,"v":20.159}
{"ts":1660762620000,"o":23498,"h":23499,"l":23481.5,"c":23483.5,"v":32.419}
{"ts":1660762680000,"o":23483.5,"h":23483.5,"l":23467,"c":23469,"v":425.224}
{"ts":1660762740000,"o":23469,"h":23469.5,"l":23425,"c":23433,"v":472.662}
{"ts":1660762800000,"o":23433,"h":23438.5,"l":23425,"c":23431.5,"v":93.457}
{"ts":1660762860000,"o":23431.5,"h":23452.5,"l":23427,"c":23433.5,"v":127.516}
{"ts":1660762920000,"o":23433.5,"h":23457.5,"l":23433,"c":23449.5,"v":74.404}
{"ts":1660762980000,"o":23449.5,"h":23464,"l":23449.5,"c":23456,"v":42.157}
{"ts":1660763040000,"o":23456,"h":23469,"l":23455.5,"c":23467,"v":48.006}
{"ts":1660763100000,"o":23467,"h":23482.5,"l":23466.5,"c":23474.5,"v":269.548}
{"ts":1660763160000,"o":23474.5,"h":23474.5,"l":23450,"c":23450,"v":35.949}
{"ts":1660763220000,"o":23450,"h":23455,"l":23442,"c":23442.5,"v":35.045}
{"ts":1660763280000,"o":23442.5,"h":23442.5,"l":23424.5,"c":23431.5,"v":72.008}
{"ts":1660763340000,"o":23431.5,"h":23431.5,"l":23403,"c":23412.5,"v":150.757}
{"ts":1660763400000,"o":23412.5,"h":23414,"l":23369.5,"c":23377,"v":553.625}
{"ts":1660763460000,"o":23377,"h":23382.5,"l":23332.5,"c":23338,"v":412.905}
{"ts":1660763520000,"o":23338,"h":23358.5,"l":23330.5,"c":23347.5,"v":222.619}
{"ts":1660763580000,"o":23347.5,"h":23348,"l":23229,"c":23273,"v":2914.003}
{"ts":1660763640000,"o":23273,"h":23284.5,"l":23251,"c":23255.5,"v":591.717}
{"ts":1660763700000,"o":23255.5,"h":23278.5,"l":23230,"c":23234.5,"v":281.447}
{"ts":1660763760000,"o":23234.5,"h":23277.5,"l":23234,"c":23268,"v":268.8}
{"ts":1660763820000,"o":23268,"h":23290,"l":23263,"c":23287.5,"v":171.578}
{"ts":1660763880000,"o":23287.5,"h":23288,"l":23252.5,"c":23255.5,"v":125.362}
{"ts":1660763940000,"o":23255.5,"h":23270.5,"l":23247.5,"c":23247.5,"v":123.235}
{"ts":1660764000000,"o":23247.5,"h":23262.5,"l":23239.5,"c":23245.5,"v":162.049}
{"ts":1660764060000,"o":23245.5,"h":23270,"l":23239.5,"c":23260,"v":202.076}
{"ts":1660764120000,"o":23260,"h":23261,"l":23237.5,"c":23238,"v":218.746}
{"ts":1660764180000,"o":23238,"h":23265,"l":23238,"c":23258,"v":112.826}
{"ts":1660764240000,"o":23258,"h":23270,"l":23240.5,"c":23257,"v":83.112}
{"ts":1660764300000,"o":23257,"h":23267,"l":23252,"c":23260.5,"v":73.346}
{"ts":1660764360000,"o":23260.5,"h":23275.5,"l":23237,"c":23237,"v":199.915}
{"ts":1660764420000,"o":23237,"h":23257.5,"l":23222,"c":23255,"v":270.661}
{"ts":1660764480000,"o":23255,"h":23266,"l":23255,"c":23266,"v":76.116}
{"ts":1660764540000,"o":23266,"h":23291,"l":23265.5,"c":23287.5,"v":116.887}
{"ts":1660764600000,"o":23287.5,"h":23299.5,"l":23279,"c":23299.5,"v":107.84}
{"ts":1660764660000,"o":23299.5,"h":23302.5,"l":23282.5,"c":23283,"v":131.483}
{"ts":1660764720000,"o":23283,"h":23283,"l":23262.5,"c":23268,"v":88.08}
{"ts":1660764780000,"o":23268,"h":23289,"l":23267.5,"c":23278,"v":90.144}
{"ts":1660764840000,"o":23278,"h":23280,"l":23274.5,"c":23274.5,"v":23.759}
{"ts":1660764900000,"o":23274.5,"h":23296,"l":23274.5,"c":23296,"v":95.917}
{"ts":1660764960000,"o":23296,"h":23299,"l":23277,"c":23285,"v":69.084}
{"ts":1660765020000,"o":23285,"h":23298.5,"l":23284.5,"c":23285,"v":90.37}
{"ts":1660765080000,"o":23285,"h":23293.5,"l":23282.5,"c":23293.5,"v":17.09}
{"ts":1660765140000,"o":23293.5,"h":23293.5,"l":23285,"c":23285,"v":20.146}
{"ts":1660765200000,"o":23285,"h":23295,"l":23285,"c":23290.5,"v":33.438}
{"ts":1660765260000,"o":23290.5,"h":23300,"l":23290,"c":23299.5,"v":47.336}
{"ts":1660765320000,"o":23299.5,"h":23313.5,"l":23299.5,"c":23300.5,"v":77.723}
{"ts":1660765380000,"o":23300.5,"h":23305,"l":23293,"c":23304.5,"v":40.679}
{"ts":1660765440000,"o":23304.5,"h":23311,"l":23301,"c":23304,"v":61.175}
{"ts":1660765500000,"o":23304,"h":23304,"l":23287,"c":23291.5,"v":60.155}
{"ts":1660765560000,"o":23291.5,"h":23293,"l":23289,"c":23293,"v":45.464}
{"ts":1660765620000,"o":23293,"h":23293,"l":23282.5,"c":23282.5,"v":93.894}
{"ts":1660765680000,"o":23282.5,"h":23283,"l":23261.5,"c":23279.5,"v":105.514}
{"ts":1660765740000,"o":23279.5,"h":23285.5,"l":23275,"c":23280,"v":30.226}
{"ts":1660765800000,"o":23280,"h":23293,"l":23280,"c":23287,"v":72.485}
{"ts":1660765860000,"o":23287,"h":23287,"l":23261,"c":23261.5,"v":70.007}
{"ts":1660765920000,"o":23261.5,"h":23279,"l":23261,"c":23278.5,"v":71.966}
{"ts":1660765980000,"o":23278.5,"h":23282,"l":23277.5,"c":23278,"v":9.642}
{"ts":1660766040000,"o":23278,"h":23279,"l":23266.5,"c":23267,"v":56.273}
{"ts":1660766100000,"o":23267,"h":23269.5,"l":23261.5,"c":23261.5,"v":58.31}
{"ts":1660766160000,"o":23261.5,"h":23262,"l":23257,"c":23258,"v":35.897}
{"ts":1660766220000,"o":23258,"h":23264,"l":23257.5,"c":23259,"v":66.41}
{"ts":1660766280000,"o":23259,"h":23276,"l":23259,"c":23276,"v":48.645}
{"ts":1660766340000,"o":23276,"h":23276.5,"l":23265,"c":23265,"v":35.673}
{"ts":1660766400000,"o":23265,"h":23275,"l":23256.5,"c":23256.5,"v":186.373}
{"ts":1660766460000,"o":23256.5,"h":23257,"l":23250.5,"c":23251,"v":84.752}
{"ts":1660766520000,"o":23251,"h":23251,"l":23200,"c":23205.5,"v":620.503}
{"ts":1660766580000,"o":23205.5,"h":23212,"l":23166,"c":23196,"v":1097.853}
{"ts":1660766640000,"o":23196,"h":23207.5,"l":23182.5,"c":23187,"v":208.103}
{"ts":1660766700000,"o":23187,"h":23197.5,"l":23174.5,"c":23197.5,"v":167.362}
{"ts":1660766760000,"o":23197.5,"h":23211,"l":23196,"c":23208,"v":164.114}
{"ts":1660766820000,"o":23208,"h":23213,"l":23205,"c":23212.5,"v":83.487}
{"ts":1660766880000,"o":23212.5,"h":23233.5,"l":23212.5,"c":23222.5,"v":164.247}
{"ts":1660766940000,"o":23222.5,"h":23238,"l":23222,"c":23233,"v":84.959}
{"ts":1660767000000,"o":23233,"h":23257,"l":23233,"c":23248,"v":131.176}
{"ts":1660767060000,"o":23248,"h":23288,"l":23245.5,"c":23288,"v":387.094}
{"ts":1660767120000,"o":23288,"h":23298.5,"l":23280,"c":23287.5,"v":153.49}
{"ts":1660767180000,"o":23287.5,"h":23292.5,"l":23282.5,"c":23292.5,"v":81.717}
{"ts":1660767240000,"o":23292.5,"h":23292.5,"l":23282.5,"c":23290.5,"v":87.908}
{"ts":1660767300000,"o":23290.5,"h":23309.5,"l":23290.5,"c":23309,"v":146.704}
{"ts":1660767360000,"o":23309,"h":23336,"l":23300,"c":23325,"v":308.055}
{"ts":1660767420000,"o":23325,"h":23334,"l":23318,"c":23323.5,"v":212.11}
{"ts":1660767480000,"o":23323.5,"h":23324,"l":23321.5,"c":23324,"v":38.222}
{"ts":1660767540000,"o":23324,"h":23325,"l":23320,"c":23325,"v":45.335}
{"ts":1660767600000,"o":23325,"h":23337,"l":23324.5,"c":23324.5,"v":104.62}
{"ts":1660767660000,"o":23324.5,"h":23373,"l":23324.5,"c":23343,"v":582.868}
{"ts":1660767720000,"o":23343,"h":23347,"l":23331,"c":23347,"v":99.311}
{"ts":1660767780000,"o":23347,"h":23354.5,"l":23346.5,"c":23354.5,"v":93.97}
{"ts":1660767840000,"o":23354.5,"h":23354.5,"l":23347.5,"c":23354,"v":35.859}
{"ts":1660767900000,"o":23354,"h":23354,"l":23341.5,"c":23347.5,"v":43.891}
{"ts":1660767960000,"o":23347.5,"h":23347.5,"l":23342.5,"c":23347.5,"v":42.682}
{"ts":1660768020000,"o":23347.5,"h":23347.5,"l":23337.5,"c":23338,"v":45.728}
{"ts":1660768080000,"o":23338,"h":23376,"l":23337.5,"c":23371.5,"v":144.347}
{"ts":1660768140000,"o":23371.5,"h":23372,"l":23365.5,"c":23366,"v":85.709}
{"ts":1660768200000,"o":23366,"h":23366.5,"l":23362.5,"c":23363,"v":16.579}
{"ts":1660768260000,"o":23363,"h":23395,"l":23362.5,"c":23394.5,"v":222.866}
{"ts":1660768320000,"o":23394.5,"h":23395,"l":23373,"c":23373,"v":59.304}
{"ts":1660768380000,"o":23373,"h":23373.5,"l":23355,"c":23358,"v":29.645}
{"ts":1660768440000,"o":23358,"h":23358.5,"l":23358,"c":23358,"v":37.754}
{"ts":1660768500000,"o":23358,"h":23358.5,"l":23342.5,"c":23352.5,"v":77.431}
{"ts":1660768560000,"o":23352.5,"h":23394,"l":23352.5,"c":23380,"v":184.987}
{"ts":1660768620000,"o":23380,"h":23380,"l":23368.5,"c":23369,"v":64.984}
{"ts":1660768680000,"o":23369,"h":23383.5,"l":23368.5,"c":23383.5,"v":33.636}
{"ts":1660768740000,"o":23383.5,"h":23383.5,"l":23378,"c":23378,"v":46.907}
{"ts":1660768800000,"o":23378,"h":23378.5,"l":23376.5,"c":23377,"v":53.409}
{"ts":1660768860000,"o":23377,"h":23380,"l":23374.5,"c":23379.5,"v":31.696}
{"ts":1660768920000,"o":23379.5,"h":23384,"l":23375.5,"c":23376,"v":54.507}
{"ts":1660768980000,"o":23376,"h":23383,"l":23374.5,"c":23379,"v":52.251}
{"ts":1660769040000,"o":23379,"h":23382,"l":23376,"c":23376,"v":26.157}
{"ts":1660769100000,"o":23376,"h":23379,"l":23368,"c":23368,"v":35.421}
{"ts":1660769160000,"o":23368,"h":23374,"l":23365,"c":23373.5,"v":49.261}
{"ts":1660769220000,"o":23373.5,"h":23379,"l":23373.5,"c":23378.5,"v":55.684}
{"ts":1660769280000,"o":23378.5,"h":23382.5,"l":23378.5,"c":23382.5,"v":30.233}
{"ts":1660769340000,"o":23382.5,"h":23382.5,"l":23372.5,"c":23373,"v":20.953}
{"ts":1660769400000,"o":23373,"h":23373,"l":23372.5,"c":23372.5,"v":10.679}
{"ts":1660769460000,"o":23372.5,"h":23380,"l":23372.5,"c":23379.5,"v":11.524}
{"ts":1660769520000,"o":23379.5,"h":23380,"l":23374.5,"c":23375,"v":13.348}
{"ts":1660769580000,"o":23375,"h":23392,"l":23374.5,"c":23384.5,"v":76.796}
{"ts":1660769640000,"o":23384.5,"h":23384.5,"l":23380,"c":23380,"v":13.514}
{"ts":1660769700000,"o":23380,"h":23387,"l":23378.5,"c":23387,"v":48.693}
{"ts":1660769760000,"o":23387,"h":23387,"l":23386.5,"c":23386.5,"v":25.741}
{"ts":1660769820000,"o":23386.5,"h":23387,"l":23385,"c":23385,"v":31.973}
{"ts":1660769880000,"o":23385,"h":23387,"l":23385,"c":23386.5,"v":63.93}
{"ts":1660769940000,"o":23386.5,"h":23391.5,"l":23386.5,"c":23391.5,"v":48.212}
{"ts":1660770000000,"o":23391.5,"h":23391.5,"l":23379,"c":23379,"v":65.575}
{"ts":1660770060000,"o":23379,"h":23383,"l":23379,"c":23382.5,"v":64.317}
{"ts":1660770120000,"o":23382.5,"h":23383,"l":23379,"c":23379,"v":19.161}
{"ts":1660770180000,"o":23379,"h":23379.5,"l":23367,"c":23367.5,"v":15.367}
{"ts":1660770240000,"o":23367.5,"h":23367.5,"l":23331,"c":23341.5,"v":164.527}
{"ts":1660770300000,"o":23341.5,"h":23357.5,"l":23341,"c":23357,"v":58.197}
{"ts":1660770360000,"o":23357,"h":23374,"l":23357,"c":23365.5,"v":46.972}
{"ts":1660770420000,"o":23365.5,"h":23367,"l":23363,"c":23363.5,"v":20.264}
{"ts":1660770480000,"o":23363.5,"h":23363.5,"l":23360,"c":23360,"v":18.46}
{"ts":1660770540000,"o":23360,"h":23360.5,"l":23350,"c":23350,"v":39.782}
{"ts":1660770600000,"o":23350,"h":23350,"l":23331,"c":23331,"v":105.5}
{"ts":1660770660000,"o":23331,"h":23331.5,"l":23320,"c":23320.5,"v":56.923}
{"ts":1660770720000,"o":23320.5,"h":23320.5,"l":23315,"c":23315,"v":114.392}
{"ts":1660770780000,"o":23315,"h":23315.5,"l":23312,"c":23312,"v":65.882}
{"ts":1660770840000,"o":23312,"h":23312,"l":23300.5,"c":23306,"v":110.208}
{"ts":1660770900000,"o":23306,"h":23308.5,"l":23300.5,"c":23301,"v":101.197}
{"ts":1660770960000,"o":23301,"h":23301,"l":23278.5,"c":23285.5,"v":157.997}
{"ts":1660771020000,"o":23285.5,"h":23326.5,"l":23285.5,"c":23326.5,"v":121.308}
{"ts":1660771080000,"o":23326.5,"h":23326.5,"l":23325.5,"c":23326,"v":42.286}
{"ts":1660771140000,"o":23326,"h":23326,"l":23323.5,"c":23323.5,"v":66.412}
{"ts":1660771200000,"o":23323.5,"h":23324,"l":23296.5,"c":23296.5,"v":127.955}
{"ts":1660771260000,"o":23296.5,"h":23298.5,"l":23290.5,"c":23298.5,"v":81.701}
{"ts":1660771320000,"o":23298.5,"h":23311.5,"l":23296,"c":23311,"v":62.773}
{"ts":1660771380000,"o":23311,"h":23311.5,"l":23274,"c":23274,"v":81.524}
{"ts":1660771440000,"o":23274,"h":23281.5,"l":23264,"c":23266,"v":134.811}
{"ts":1660771500000,"o":23266,"h":23266,"l":23235,"c":23247,"v":185.536}
{"ts":1660771560000,"o":23247,"h":23270.5,"l":23247,"c":23270,"v":90.554}
{"ts":1660771620000,"o":23270,"h":23288.5,"l":23268,"c":23282,"v":117.685}
{"ts":1660771680000,"o":23282,"h":23288.5,"l":23272.5,"c":23288,"v":145.824}
{"ts":1660771740000,"o":23288,"h":23335,"l":23273.5,"c":23330.5,"v":429.795}
{"ts":1660771800000,"o":23330.5,"h":23336,"l":23330,"c":23336,"v":48.201}
{"ts":1660771860000,"o":23336,"h":23336,"l":23335.5,"c":23335.5,"v":23.009}
{"ts":1660771920000,"o":23335.5,"h":23349.5,"l":23335.5,"c":23347,"v":74.636}
{"ts":1660771980000,"o":23347,"h":23347,"l":23314,"c":23314,"v":66.01}
{"ts":1660772040000,"o":23314,"h":23314.5,"l":23285,"c":23289,"v":80.292}
{"ts":1660772100000,"o":23289,"h":23290.5,"l":23289,"c":23290.5,"v":32.258}
{"ts":1660772160000,"o":23290.5,"h":23302,"l":23290,"c":23299,"v":44.599}
{"ts":1660772220000,"o":23299,"h":23299,"l":23290,"c":23290,"v":14.744}
{"ts":1660772280000,"o":23290,"h":23290.5,"l":23288,"c":23288,"v":13.42}
{"ts":1660772340000,"o":23288,"h":23288.5,"l":23272,"c":23272.5,"v":82.825}
{"ts":1660772400000,"o":23272.5,"h":23292,"l":23271,"c":23292,"v":44.043}
{"ts":1660772460000,"o":23292,"h":23319,"l":23291.5,"c":23315.5,"v":35.293}
{"ts":1660772520000,"o":23315.5,"h":23315.5,"l":23310,"c":23310.5,"v":22.573}
{"ts":1660772580000,"o":23310.5,"h":23310.5,"l":23302.5,"c":23302.5,"v":10.995}
{"ts":1660772640000,"o":23302.5,"h":23316,"l":23302.5,"c":23315.5,"v":17.561}
{"ts":1660772700000,"o":23315.5,"h":23318.5,"l":23315.5,"c":23317,"v":20.643}
{"ts":1660772760000,"o":23317,"h":23317,"l":23302,"c":23305,"v":52.593}
{"ts":1660772820000,"o":23305,"h":23340,"l":23305,"c":23337,"v":46.371}
{"ts":1660772880000,"o":23337,"h":23359,"l":23336.5,"c":23355,"v":82.175}
{"ts":1660772940000,"o":23355,"h":23355,"l":23345.5,"c":23345.5,"v":32.249}
{"ts":1660773000000,"o":23345.5,"h":23346,"l":23310,"c":23310.5,"v":33.662}
{"ts":1660773060000,"o":23310.5,"h":23310.5,"l":23308.5,"c":23309,"v":48.783}
{"ts":1660773120000,"o":23309,"h":23309,"l":23308.5,"c":23308.5,"v":12.949}
{"ts":1660773180000,"o":23308.5,"h":23309,"l":23308.5,"c":23308.5,"v":12.133}
{"ts":1660773240000,"o":23308.5,"h":23309,"l":23294,"c":23302.5,"v":50.877}
{"ts":1660773300000,"o":23302.5,"h":23310,"l":23302.5,"c":23310,"v":51.326}
{"ts":1660773360000,"o":23310,"h":23312.5,"l":23309.5,"c":23312.5,"v":35.907}
{"ts":1660773420000,"o":23312.5,"h":23312.5,"l":23312,"c":23312,"v":14.442}
{"ts":1660773480000,"o":23312,"h":23319.5,"l":23312,"c":23319,"v":44.02}
{"ts":1660773540000,"o":23319,"h":23321,"l":23319,"c":23321,"v":9.988}
{"ts":1660773600000,"o":23321,"h":23321,"l":23292,"c":23292.5,"v":44.046}
{"ts":1660773660000,"o":23292.5,"h":23307.5,"l":23289,"c":23307.5,"v":80.663}
{"ts":1660773720000,"o":23307.5,"h":23307.5,"l":23303.5,"c":23304,"v":12.21}
{"ts":1660773780000,"o":23304,"h":23304,"l":23303.5,"c":23304,"v":33.156}
{"ts":1660773840000,"o":23304,"h":23304,"l":23297.5,"c":23297.5,"v":60.454}
{"ts":1660773900000,"o":23297.5,"h":23298,"l":23297.5,"c":23297.5,"v":14.931}
{"ts":1660773960000,"o":23297.5,"h":23298,"l":23241.5,"c":23252.5,"v":280.188}
{"ts":1660774020000,"o":23252.5,"h":23267.5,"l":23252.5,"c":23264.5,"v":57.293}
{"ts":1660774080000,"o":23264.5,"h":23268.5,"l":23252,"c":23268.5,"v":35.527}
{"ts":1660774140000,"o":23268.5,"h":23281,"l":23268.5,"c":23274,"v":21.521}
{"ts":1660774200000,"o":23274,"h":23314,"l":23272.5,"c":23293.5,"v":263.139}
{"ts":1660774260000,"o":23293.5,"h":23309,"l":23293.5,"c":23309,"v":42.202}
{"ts":1660774320000,"o":23309,"h":23328.5,"l":23295,"c":23322.5,"v":95.055}
{"ts":1660774380000,"o":23322.5,"h":23329,"l":23316,"c":23317,"v":30.679}
{"ts":1660774440000,"o":23317,"h":23327.5,"l":23316.5,"c":23317.5,"v":20.186}
{"ts":1660774500000,"o":23317.5,"h":23317.5,"l":23315.5,"c":23316.5,"v":18.014}
{"ts":1660774560000,"o":23316.5,"h":23316.5,"l":23305,"c":23308,"v":14.216}
{"ts":1660774620000,"o":23308,"h":23308.5,"l":23307.5,"c":23308,"v":3.584}
{"ts":1660774680000,"o":23308,"h":23308,"l":23301.5,"c":23303.5,"v":34.06}
{"ts":1660774740000,"o":23303.5,"h":23304,"l":23303.5,"c":23303.5,"v":33.68}
{"ts":1660774800000,"o":23303.5,"h":23317,"l":23303.5,"c":23316.5,"v":15.448}
{"ts":1660774860000,"o":23316.5,"h":23317,"l":23289,"c":23289,"v":54.501}
{"ts":1660774920000,"o":23289,"h":23302.5,"l":23289,"c":23302,"v":90.375}
{"ts":1660774980000,"o":23302,"h":23313.5,"l":23302,"c":23313.5,"v":26.504}
{"ts":1660775040000,"o":23313.5,"h":23317,"l":23312.5,"c":23312.5,"v":71.184}
{"ts":1660775100000,"o":23312.5,"h":23313,"l":23294,"c":23298.5,"v":20.419}
{"ts":1660775160000,"o":23298.5,"h":23301.5,"l":23293.5,"c":23293.5,"v":37.747}
{"ts":1660775220000,"o":23293.5,"h":23324.5,"l":23293,"c":23323.5,"v":47.189}
{"ts":1660775280000,"o":23323.5,"h":23349.5,"l":23323,"c":23349,"v":138.529}
{"ts":1660775340000,"o":23349,"h":23358,"l":23334,"c":23345,"v":74.774}
{"ts":1660775400000,"o":23345,"h":23345.5,"l":23345,"c":23345.5,"v":10.947}
{"ts":1660775460000,"o":23345.5,"h":23345.5,"l":23345,"c":23345,"v":36.246}
{"ts":1660775520000,"o":23345,"h":23362.5,"l":23345,"c":23362,"v":36.848}
{"ts":1660775580000,"o":23362,"h":23364.5,"l":23351.5,"c":23351.5,"v":23.26}
{"ts":1660775640000,"o":23351.5,"h":23352,"l":23349,"c":23349,"v":20.716}
{"ts":1660775700000,"o":23349,"h":23349.5,"l":23340,"c":23342.5,"v":14.025}
{"ts":1660775760000,"o":23342.5,"h":23342.5,"l":23329,"c":23335,"v":52.963}
{"ts":1660775820000,"o":23335,"h":23356,"l":23335,"c":23354,"v":24.023}
{"ts":1660775880000,"o":23354,"h":23355.5,"l":23350,"c":23355.5,"v":53.576}
{"ts":1660775940000,"o":23355.5,"h":23364.5,"l":23355,"c":23357,"v":65.668}
{"ts":1660776000000,"o":23357,"h":23362,"l":23356.5,"c":23359,"v":51.358}
{"ts":1660776060000,"o":23359,"h":23369,"l":23359,"c":23369,"v":54.994}
{"ts":1660776120000,"o":23369,"h":23371,"l":23367,"c":23367,"v":27.338}
{"ts":1660776180000,"o":23367,"h":23367,"l":23359,"c":23364,"v":34.323}
{"ts":1660776240000,"o":23364,"h":23364,"l":23350,"c":23350.5,"v":25.177}
{"ts":1660776300000,"o":23350.5,"h":23357.5,"l":23346,"c":23357.5,"v":44.036}
{"ts":1660776360000,"o":23357.5,"h":23358,"l":23357.5,"c":23357.5,"v":5.354}
{"ts":1660776420000,"o":23357.5,"h":23370,"l":23357.5,"c":23365.5,"v":24.144}
{"ts":1660776480000,"o":23365.5,"h":23365.5,"l":23365,"c":23365.5,"v":11.183}
{"ts":1660776540000,"o":23365.5,"h":23371,"l":23365,"c":23370.5,"v":21.818}
{"ts":1660776600000,"o":23370.5,"h":23371,"l":23370.5,"c":23371,"v":17.627}
{"ts":1660776660000,"o":23371,"h":23371,"l":23355,"c":23355,"v":31.129}
{"ts":1660776720000,"o":23355,"h":23355.5,"l":23355,"c":23355.5,"v":4.315}
{"ts":1660776780000,"o":23355.5,"h":23366,"l":23355,"c":23366,"v":15.082}
{"ts":1660776840000,"o":23366,"h":23371,"l":23361,"c":23361,"v":9.684}
{"ts":1660776900000,"o":23361,"h":23361,"l":23360,"c":23360.5,"v":17.922}
{"ts":1660776960000,"o":23360.5,"h":23360.5,"l":23360,"c":23360,"v":13.503}
{"ts":1660777020000,"o":23360,"h":23360.5,"l":23348,"c":23348,"v":58.644}
{"ts":1660777080000,"o":23348,"h":23348.5,"l":23330,"c":23330,"v":40.091}
{"ts":1660777140000,"o":23330,"h":23336.5,"l":23330,"c":23336,"v":15.535}
{"ts":1660777200000,"o":23336,"h":23340.5,"l":23330,"c":23340.5,"v":22.874}
{"ts":1660777260000,"o":23340.5,"h":23353.5,"l":23340,"c":23349,"v":14.009}
{"ts":1660777320000,"o":23349,"h":23349,"l":23345,"c":23348.5,"v":9.162}
{"ts":1660777380000,"o":23348.5,"h":23348.5,"l":23345.5,"c":23345.5,"v":6.881}
{"ts":1660777440000,"o":23345.5,"h":23346,"l":23345.5,"c":23345.5,"v":8.135}
{"ts":1660777500000,"o":23345.5,"h":23346,"l":23345.5,"c":23346,"v":14.379}
{"ts":1660777560000,"o":23346,"h":23346,"l":23339,"c":23339.5,"v":18.681}
{"ts":1660777620000,"o":23339.5,"h":23339.5,"l":23322.5,"c":23325,"v":73.18}
{"ts":1660777680000,"o":23325,"h":23325.5,"l":23315,"c":23318,"v":49.997}
{"ts":1660777740000,"o":23318,"h":23318.5,"l":23303,"c":23303,"v":67.591}
{"ts":1660777800000,"o":23303,"h":23303.5,"l":23303,"c":23303,"v":11.752}
{"ts":1660777860000,"o":23303,"h":23303.5,"l":23281.5,"c":23282,"v":87.866}
{"ts":1660777920000,"o":23282,"h":23295,"l":23278.5,"c":23294.5,"v":66.097}
{"ts":1660777980000,"o":23294.5,"h":23316,"l":23294.5,"c":23316,"v":23.452}
{"ts":1660778040000,"o":23316,"h":23316,"l":23304.5,"c":23308,"v":36.348}
{"ts":1660778100000,"o":23308,"h":23310,"l":23306.5,"c":23309.5,"v":21.747}
{"ts":1660778160000,"o":23309.5,"h":23320,"l":23309.5,"c":23320,"v":14.118}
{"ts":1660778220000,"o":23320,"h":23321,"l":23312,"c":23321,"v":45.635}
{"ts":1660778280000,"o":23321,"h":23322,"l":23308.5,"c":23308.5,"v":42.192}
{"ts":1660778340000,"o":23308.5,"h":23308.5,"l":23290.5,"c":23292.5,"v":34.016}
{"ts":1660778400000,"o":23292.5,"h":23298,"l":23287.5,"c":23298,"v":17.274}
{"ts":1660778460000,"o":23298,"h":23317,"l":23297.5,"c":23311,"v":21.274}
{"ts":1660778520000,"o":23311,"h":23315,"l":23311,"c":23314,"v":11.674}
{"ts":1660778580000,"o":23314,"h":23314.5,"l":23311,"c":23314.5,"v":35.063}
{"ts":1660778640000,"o":23314.5,"h":23314.5,"l":23314,"c":23314.5,"v":7.284}
{"ts":1660778700000,"o":23314.5,"h":23314.5,"l":23295,"c":23295,"v":38.694}
{"ts":1660778760000,"o":23295,"h":23300,"l":23295,"c":23299,"v":12.899}
{"ts":1660778820000,"o":23299,"h":23299,"l":23290,"c":23290,"v":16.826}
{"ts":1660778880000,"o":23290,"h":23290.5,"l":23281.5,"c":23285.5,"v":21.775}
{"ts":1660778940000,"o":23285.5,"h":23303,"l":23285,"c":23302.5,"v":15.263}
{"ts":1660779000000,"o":23302.5,"h":23315,"l":23302.5,"c":23315,"v":15.898}
{"ts":1660779060000,"o":23315,"h":23321.5,"l":23314.5,"c":23320,"v":95.687}
{"ts":1660779120000,"o":23320,"h":23339.5,"l":23318,"c":23339,"v":24.372}
{"ts":1660779180000,"o":23339,"h":23340,"l":23334,"c":23334.5,"v":30.405}
{"ts":1660779240000,"o":23334.5,"h":23334.5,"l":23328.5,"c":23334,"v":11.902}
{"ts":1660779300000,"o":23334,"h":23338.5,"l":23333.5,"c":23338.5,"v":5.846}
{"ts":1660779360000,"o":23338.5,"h":23346,"l":23338,"c":23345.5,"v":15.578}
{"ts":1660779420000,"o":23345.5,"h":23346,"l":23334,"c":23342.5,"v":18.218}
{"ts":1660779480000,"o":23342.5,"h":23342.5,"l":23335,"c":23335.5,"v":60.394}
{"ts":1660779540000,"o":23335.5,"h":23335.5,"l":23328.5,"c":23332,"v":11.947}
{"ts":1660779600000,"o":23332,"h":23346,"l":23332,"c":23345.5,"v":10.745}
{"ts":1660779660000,"o":23345.5,"h":23346,"l":23340.5,"c":23344.5,"v":13.34}
{"ts":1660779720000,"o":23344.5,"h":23345,"l":23344.5,"c":23345,"v":3.275}
{"ts":1660779780000,"o":23345,"h":23345,"l":23336.5,"c":23340,"v":6.459}
{"ts":1660779840000,"o":23340,"h":23365,"l":23340,"c":23360,"v":78.135}
{"ts":1660779900000,"o":23360,"h":23360,"l":23349,"c":23349,"v":18.216}
{"ts":1660779960000,"o":23349,"h":23358.5,"l":23349,"c":23354.5,"v":16.141}
{"ts":1660780020000,"o":23354.5,"h":23355,"l":23350.5,"c":23350.5,"v":8.584}
{"ts":1660780080000,"o":23350.5,"h":23353,"l":23350.5,"c":23350.5,"v":34.084}
{"ts":1660780140000,"o":23350.5,"h":23351,"l":23340,"c":23341,"v":17.599}
{"ts":1660780200000,"o":23341,"h":23351.5,"l":23340.5,"c":23348,"v":11.664}
{"ts":1660780260000,"o":23348,"h":23348,"l":23330,"c":23330.5,"v":18.951}
{"ts":1660780320000,"o":23330.5,"h":23330.5,"l":23309.5,"c":23312.5,"v":89.633}
{"ts":1660780380000,"o":23312.5,"h":23313,"l":23294.5,"c":23295,"v":118.168}
{"ts":1660780440000,"o":23295,"h":23303,"l":23293.5,"c":23302.5,"v":38.068}
{"ts":1660780500000,"o":23302.5,"h":23303,"l":23300,"c":23300,"v":14.383}
{"ts":1660780560000,"o":23300,"h":23324.5,"l":23300,"c":23321,"v":49.45}
{"ts":1660780620000,"o":23321,"h":23321,"l":23320.5,"c":23320.5,"v":10.943}
{"ts":1660780680000,"o":23320.5,"h":23328,"l":23320.5,"c":23327.5,"v":17.41}
{"ts":1660780740000,"o":23327.5,"h":23333,"l":23326.5,"c":23327,"v":27.035}
{"ts":1660780800000,"o":23327,"h":23343.5,"l":23321,"c":23343,"v":52.641}
{"ts":1660780860000,"o":23343,"h":23343.5,"l":23317,"c":23326,"v":38.657}
{"ts":1660780920000,"o":23326,"h":23336,"l":23322,"c":23322,"v":102.001}
{"ts":1660780980000,"o":23322,"h":23350,"l":23322,"c":23350,"v":35.977}
{"ts":1660781040000,"o":23350,"h":23350,"l":23345,"c":23347.5,"v":116.37}
{"ts":1660781100000,"o":23347.5,"h":23376,"l":23347.5,"c":23376,"v":85.822}
{"ts":1660781160000,"o":23376,"h":23378,"l":23366,"c":23377.5,"v":76.076}
{"ts":1660781220000,"o":23377.5,"h":23379,"l":23375,"c":23375.5,"v":56.874}
{"ts":1660781280000,"o":23375.5,"h":23422,"l":23375,"c":23413,"v":573.923}
{"ts":1660781340000,"o":23413,"h":23414.5,"l":23398,"c":23398,"v":73.917}
{"ts":1660781400000,"o":23398,"h":23398.5,"l":23396.5,"c":23396.5,"v":32.306}
{"ts":1660781460000,"o":23396.5,"h":23397,"l":23383.5,"c":23390.5,"v":42.572}
{"ts":1660781520000,"o":23390.5,"h":23400,"l":23390,"c":23400,"v":17.446}
{"ts":1660781580000,"o":23400,"h":23400,"l":23384.5,"c":23384.5,"v":89.112}
{"ts":1660781640000,"o":23384.5,"h":23391,"l":23375.5,"c":23390.5,"v":49.421}
{"ts":1660781700000,"o":23390.5,"h":23399.5,"l":23389.5,"c":23396.5,"v":56.003}
{"ts":1660781760000,"o":23396.5,"h":23417.5,"l":23396,"c":23417.5,"v":49.579}
{"ts":1660781820000,"o":23417.5,"h":23439,"l":23413,"c":23413,"v":186.919}
{"ts":1660781880000,"o":23413,"h":23414.5,"l":23405.5,"c":23405.5,"v":56.125}
{"ts":1660781940000,"o":23405.5,"h":23405.5,"l":23382.5,"c":23386,"v":40.8}
{"ts":1660782000000,"o":23386,"h":23386.5,"l":23380,"c":23380,"v":44.206}
{"ts":1660782060000,"o":23380,"h":23380,"l":23366,"c":23374,"v":71.821}
{"ts":1660782120000,"o":23374,"h":23380,"l":23370.5,"c":23375,"v":18.308}
{"ts":1660782180000,"o":23375,"h":23375,"l":23368.5,"c":23368.5,"v":20.472}
{"ts":1660782240000,"o":23368.5,"h":23369,"l":23349.5,"c":23349.5,"v":57.661}
{"ts":1660782300000,"o":23349.5,"h":23350,"l":23305,"c":23312,"v":167.234}
{"ts":1660782360000,"o":23312,"h":23315.5,"l":23288,"c":23288.5,"v":119.354}
{"ts":1660782420000,"o":23288.5,"h":23301,"l":23285,"c":23300,"v":138.962}
{"ts":1660782480000,"o":23300,"h":23323.5,"l":23298.5,"c":23323,"v":71.579}
{"ts":1660782540000,"o":23323,"h":23330,"l":23318.5,"c":23320.5,"v":26.461}
{"ts":1660782600000,"o":23320.5,"h":23338.5,"l":23320,"c":23338.5,"v":24.563}
{"ts":1660782660000,"o":23338.5,"h":23377,"l":23338,"c":23376.5,"v":107.402}
{"ts":1660782720000,"o":23376.5,"h":23392.5,"l":23365.5,"c":23389.5,"v":56.325}
{"ts":1660782780000,"o":23389.5,"h":23399.5,"l":23374,"c":23374,"v":89.301}
{"ts":1660782840000,"o":23374,"h":23399,"l":23374,"c":23383,"v":77.649}
{"ts":1660782900000,"o":23383,"h":23409,"l":23383,"c":23404,"v":126.68}
{"ts":1660782960000,"o":23404,"h":23404.5,"l":23390.5,"c":23396.5,"v":69.902}
{"ts":1660783020000,"o":23396.5,"h":23417.5,"l":23396,"c":23410,"v":42.822}
{"ts":1660783080000,"o":23410,"h":23410,"l":23400,"c":23409.5,"v":25.36}
{"ts":1660783140000,"o":23409.5,"h":23410,"l":23399,"c":23404,"v":33.274}
{"ts":1660783200000,"o":23404,"h":23407,"l":23404,"c":23404,"v":18.25}
{"ts":1660783260000,"o":23404,"h":23415,"l":23404,"c":23411,"v":53.366}
{"ts":1660783320000,"o":23411,"h":23411,"l":23401,"c":23405.5,"v":36.731}
{"ts":1660783380000,"o":23405.5,"h":23406,"l":23398,"c":23399.5,"v":62.692}
{"ts":1660783440000,"o":23399.5,"h":23479,"l":23399.5,"c":23441.5,"v":591.036}
{"ts":1660783500000,"o":23441.5,"h":23455.5,"l":23421,"c":23455.5,"v":149.186}
{"ts":1660783560000,"o":23455.5,"h":23455.5,"l":23429.5,"c":23435,"v":197.303}
{"ts":1660783620000,"o":23435,"h":23442,"l":23426.5,"c":23426.5,"v":59.895}
{"ts":1660783680000,"o":23426.5,"h":23431.5,"l":23426.5,"c":23429,"v":52.128}
{"ts":1660783740000,"o":23429,"h":23438,"l":23429,"c":23429,"v":25.98}
{"ts":1660783800000,"o":23429,"h":23429.5,"l":23418,"c":23420,"v":37.177}
{"ts":1660783860000,"o":23420,"h":23420,"l":23402,"c":23405,"v":75.269}
{"ts":1660783920000,"o":23405,"h":23416.5,"l":23405,"c":23416.5,"v":39.122}
{"ts":1660783980000,"o":23416.5,"h":23428,"l":23416.5,"c":23424.5,"v":28.679}
{"ts":1660784040000,"o":23424.5,"h":23424.5,"l":23422,"c":23422,"v":23.759}
{"ts":1660784100000,"o":23422,"h":23422.5,"l":23417.5,"c":23417.5,"v":13.803}
{"ts":1660784160000,"o":23417.5,"h":23421,"l":23417.5,"c":23420.5,"v":20.738}
{"ts":1660784220000,"o":23420.5,"h":23430,"l":23418,"c":23427.5,"v":18.397}
{"ts":1660784280000,"o":23427.5,"h":23445,"l":23427.5,"c":23444.5,"v":47.349}
{"ts":1660784340000,"o":23444.5,"h":23445,"l":23435,"c":23443,"v":21.84}
{"ts":1660784400000,"o":23443,"h":23443.5,"l":23424.5,"c":23424.5,"v":32.061}
{"ts":1660784460000,"o":23424.5,"h":23440,"l":23424.5,"c":23440,"v":17.15}
{"ts":1660784520000,"o":23440,"h":23440,"l":23430.5,"c":23430.5,"v":41.736}
{"ts":1660784580000,"o":23430.5,"h":23438.5,"l":23430.5,"c":23435.5,"v":32.653}
{"ts":1660784640000,"o":23435.5,"h":23435.5,"l":23426.5,"c":23426.5,"v":14.056}
{"ts":1660784700000,"o":23426.5,"h":23427,"l":23417.5,"c":23418,"v":25.659}
{"ts":1660784760000,"o":23418,"h":23425.5,"l":23414,"c":23425,"v":29.602}
{"ts":1660784820000,"o":23425,"h":23430,"l":23425,"c":23430,"v":14.539}
{"ts":1660784880000,"o":23430,"h":23430,"l":23417,"c":23427,"v":18.435}
{"ts":1660784940000,"o":23427,"h":23432,"l":23427,"c":23431,"v":14.92}
{"ts":1660785000000,"o":23431,"h":23431,"l":23421,"c":23421,"v":10.135}
{"ts":1660785060000,"o":23421,"h":23421.5,"l":23421,"c":23421,"v":9.254}
{"ts":1660785120000,"o":23421,"h":23430,"l":23421,"c":23426.5,"v":18.798}
{"ts":1660785180000,"o":23426.5,"h":23426.5,"l":23417,"c":23417.5,"v":21.276}
{"ts":1660785240000,"o":23417.5,"h":23417.5,"l":23404.5,"c":23404.5,"v":43.878}
{"ts":1660785300000,"o":23404.5,"h":23412,"l":23404.5,"c":23412,"v":18.451}
{"ts":1660785360000,"o":23412,"h":23412.5,"l":23407.5,"c":23408,"v":34.388}
{"ts":1660785420000,"o":23408,"h":23408,"l":23407.5,"c":23408,"v":5.875}
{"ts":1660785480000,"o":23408,"h":23412,"l":23407.5,"c":23412,"v":4.85}
{"ts":1660785540000,"o":23412,"h":23455.5,"l":23411.5,"c":23448,"v":206.562}
{"ts":1660785600000,"o":23448,"h":23462,"l":23440,"c":23440.5,"v":79.74}
{"ts":1660785660000,"o":23440.5,"h":23440.5,"l":23424,"c":23432.5,"v":25.759}
{"ts":1660785720000,"o":23432.5,"h":23432.5,"l":23426,"c":23426,"v":18.824}
{"ts":1660785780000,"o":23426,"h":23426.5,"l":23425,"c":23425,"v":61.99}
{"ts":1660785840000,"o":23425,"h":23425,"l":23413.5,"c":23414,"v":105.398}
{"ts":1660785900000,"o":23414,"h":23414,"l":23413.5,"c":23414,"v":23.445}
{"ts":1660785960000,"o":23414,"h":23435,"l":23413.5,"c":23431,"v":68.516}
{"ts":1660786020000,"o":23431,"h":23431,"l":23421,"c":23428.5,"v":66.355}
{"ts":1660786080000,"o":23428.5,"h":23440,"l":23428.5,"c":23437,"v":77.975}
{"ts":1660786140000,"o":23437,"h":23463,"l":23436.5,"c":23462.5,"v":59.402}
{"ts":1660786200000,"o":23462.5,"h":23463,"l":23449.5,"c":23449.5,"v":74.821}
{"ts":1660786260000,"o":23449.5,"h":23450,"l":23440.5,"c":23441,"v":9.331}
{"ts":1660786320000,"o":23441,"h":23441,"l":23440.5,"c":23440.5,"v":27.717}
{"ts":1660786380000,"o":23440.5,"h":23449.5,"l":23434.5,"c":23434.5,"v":27.022}
{"ts":1660786440000,"o":23434.5,"h":23441,"l":23434.5,"c":23440,"v":5.681}
{"ts":1660786500000,"o":23440,"h":23440,"l":23436,"c":23436.5,"v":112.294}
{"ts":1660786560000,"o":23436.5,"h":23439.5,"l":23436,"c":23439,"v":5.757}
{"ts":1660786620000,"o":23439,"h":23439.5,"l":23432,"c":23439,"v":33.013}
{"ts":1660786680000,"o":23439,"h":23446.5,"l":23434.5,"c":23439.5,"v":47.854}
{"ts":1660786740000,"o":23439.5,"h":23444.5,"l":23439.5,"c":23444.5,"v":5.918}
{"ts":1660786800000,"o":23444.5,"h":23444.5,"l":23433.5,"c":23433.5,"v":30.399}
{"ts":1660786860000,"o":23433.5,"h":23441.5,"l":23430,"c":23441,"v":31.071}
{"ts":1660786920000,"o":23441,"h":23450,"l":23437,"c":23449.5,"v":19.932}
{"ts":1660786980000,"o":23449.5,"h":23450,"l":23445,"c":23445.5,"v":31.75}
{"ts":1660787040000,"o":23445.5,"h":23445.5,"l":23445,"c":23445.5,"v":10.979}
{"ts":1660787100000,"o":23445.5,"h":23445.5,"l":23433,"c":23433,"v":17.888}
{"ts":1660787160000,"o":23433,"h":23433.5,"l":23430,"c":23430,"v":6.21}
{"ts":1660787220000,"o":23430,"h":23430.5,"l":23426,"c":23426,"v":19.157}
{"ts":1660787280000,"o":23426,"h":23432.5,"l":23426,"c":23432,"v":16.433}
{"ts":1660787340000,"o":23432,"h":23432.5,"l":23432,"c":23432,"v":2.575}
{"ts":1660787400000,"o":23432,"h":23432.5,"l":23432,"c":23432.5,"v":7.678}
{"ts":1660787460000,"o":23432.5,"h":23432.5,"l":23432,"c":23432.5,"v":15.765}
{"ts":1660787520000,"o":23432.5,"h":23432.5,"l":23423,"c":23423.5,"v":17.395}
{"ts":1660787580000,"o":23423.5,"h":23423.5,"l":23406,"c":23406,"v":59.244}
{"ts":1660787640000,"o":23406,"h":23411,"l":23403,"c":23408,"v":44.195}
{"ts":1660787700000,"o":23408,"h":23408.5,"l":23403,"c":23407,"v":21.632}
{"ts":1660787760000,"o":23407,"h":23418,"l":23406.5,"c":23418,"v":34.168}
{"ts":1660787820000,"o":23418,"h":23446,"l":23417.5,"c":23445.5,"v":76.864}
{"ts":1660787880000,"o":23445.5,"h":23477.5,"l":23445.5,"c":23458,"v":135.015}
{"ts":1660787940000,"o":23458,"h":23468,"l":23457.5,"c":23457.5,"v":87.691}
{"ts":1660788000000,"o":23457.5,"h":23458,"l":23440,"c":23441,"v":20.336}
{"ts":1660788060000,"o":23441,"h":23441,"l":23429,"c":23432,"v":11.128}
{"ts":1660788120000,"o":23432,"h":23444,"l":23432,"c":23444,"v":11.518}
{"ts":1660788180000,"o":23444,"h":23444,"l":23436.5,"c":23439.5,"v":23.888}
{"ts":1660788240000,"o":23439.5,"h":23450,"l":23439.5,"c":23449.5,"v":22.315}
{"ts":1660788300000,"o":23449.5,"h":23458,"l":23449.5,"c":23455,"v":66.548}
{"ts":1660788360000,"o":23455,"h":23460,"l":23455,"c":23460,"v":12.923}
{"ts":1660788420000,"o":23460,"h":23477,"l":23457,"c":23477,"v":29.174}
{"ts":1660788480000,"o":23477,"h":23491.5,"l":23476.5,"c":23485.5,"v":194.793}
{"ts":1660788540000,"o":23485.5,"h":23485.5,"l":23478,"c":23478,"v":46.206}
{"ts":1660788600000,"o":23478,"h":23478.5,"l":23469.5,"c":23469.5,"v":46.968}
{"ts":1660788660000,"o":23469.5,"h":23470,"l":23465.5,"c":23470,"v":19.453}
{"ts":1660788720000,"o":23470,"h":23470,"l":23461,"c":23462,"v":112.035}
{"ts":1660788780000,"o":23462,"h":23465,"l":23461.5,"c":23465,"v":26.16}
{"ts":1660788840000,"o":23465,"h":23465,"l":23456,"c":23459.5,"v":30.185}
{"ts":1660788900000,"o":23459.5,"h":23485,"l":23459,"c":23484.5,"v":183.027}
{"ts":1660788960000,"o":23484.5,"h":23501,"l":23484.5,"c":23499,"v":167.891}
{"ts":1660789020000,"o":23499,"h":23499,"l":23482.5,"c":23487,"v":52.613}
{"ts":1660789080000,"o":23487,"h":23490,"l":23480.5,"c":23490,"v":18.356}
{"ts":1660789140000,"o":23490,"h":23490,"l":23480,"c":23486,"v":15.082}
{"ts":1660789200000,"o":23486,"h":23486.5,"l":23474.5,"c":23475,"v":29.695}
{"ts":1660789260000,"o":23475,"h":23475,"l":23467,"c":23471,"v":13.296}
{"ts":1660789320000,"o":23471,"h":23471,"l":23448,"c":23448,"v":40.726}
{"ts":1660789380000,"o":23448,"h":23452.5,"l":23448,"c":23452.5,"v":14.556}
{"ts":1660789440000,"o":23452.5,"h":23461,"l":23452,"c":23452.5,"v":35.2}
{"ts":1660789500000,"o":23452.5,"h":23452.5,"l":23445,"c":23447,"v":66.845}
{"ts":1660789560000,"o":23447,"h":23447.5,"l":23447,"c":23447,"v":9.201}
{"ts":1660789620000,"o":23447,"h":23447.5,"l":23414.5,"c":23415,"v":95.88}
{"ts":1660789680000,"o":23415,"h":23423,"l":23414.5,"c":23422.5,"v":27.059}
{"ts":1660789740000,"o":23422.5,"h":23423,"l":23407.5,"c":23407.5,"v":56.919}
{"ts":1660789800000,"o":23407.5,"h":23414.5,"l":23407.5,"c":23412,"v":33.467}
{"ts":1660789860000,"o":23412,"h":23421,"l":23411.5,"c":23419.5,"v":23.32}
{"ts":1660789920000,"o":23419.5,"h":23426,"l":23415,"c":23426,"v":32.484}
{"ts":1660789980000,"o":23426,"h":23430,"l":23425.5,"c":23430,"v":17.246}
{"ts":1660790040000,"o":23430,"h":23430,"l":23429.5,"c":23430,"v":18.267}
{"ts":1660790100000,"o":23430,"h":23430,"l":23429,"c":23429.5,"v":49.059}
{"ts":1660790160000,"o":23429.5,"h":23429.5,"l":23420,"c":23420,"v":33.482}
{"ts":1660790220000,"o":23420,"h":23420.5,"l":23415,"c":23415,"v":17.123}
{"ts":1660790280000,"o":23415,"h":23417.5,"l":23415,"c":23417,"v":13.034}
{"ts":1660790340000,"o":23417,"h":23417.5,"l":23417,"c":23417.5,"v":8.167}
{"ts":1660790400000,"o":23417.5,"h":23427.5,"l":23417,"c":23427.5,"v":8.004}
{"ts":1660790460000,"o":23427.5,"h":23427.5,"l":23427,"c":23427.5,"v":5.722}
{"ts":1660790520000,"o":23427.5,"h":23430,"l":23425,"c":23429.5,"v":14.688}
{"ts":1660790580000,"o":23429.5,"h":23430,"l":23429.5,"c":23430,"v":6.01}
{"ts":1660790640000,"o":23430,"h":23430,"l":23428,"c":23428,"v":5.258}
{"ts":1660790700000,"o":23428,"h":23435,"l":23421.5,"c":23435,"v":13.64}
{"ts":1660790760000,"o":23435,"h":23438,"l":23434.5,"c":23438,"v":15.617}
{"ts":1660790820000,"o":23438,"h":23450,"l":23437.5,"c":23449.5,"v":13.604}
{"ts":1660790880000,"o":23449.5,"h":23450,"l":23445,"c":23445,"v":14.391}
{"ts":1660790940000,"o":23445,"h":23445.5,"l":23444.5,"c":23445,"v":9.404}
{"ts":1660791000000,"o":23445,"h":23445,"l":23440,"c":23440.5,"v":11.477}
{"ts":1660791060000,"o":23440.5,"h":23440.5,"l":23431,"c":23431.5,"v":13.271}
{"ts":1660791120000,"o":23431.5,"h":23431.5,"l":23431,"c":23431,"v":19.203}
{"ts":1660791180000,"o":23431,"h":23431.5,"l":23425,"c":23425,"v":5.384}
{"ts":1660791240000,"o":23425,"h":23425.5,"l":23425,"c":23425.5,"v":5.886}
{"ts":1660791300000,"o":23425.5,"h":23432.5,"l":23425,"c":23432.5,"v":6.095}
{"ts":1660791360000,"o":23432.5,"h":23453.5,"l":23432.5,"c":23453,"v":33.533}
{"ts":1660791420000,"o":23453,"h":23453.5,"l":23448.5,"c":23450,"v":27.054}
{"ts":1660791480000,"o":23450,"h":23450,"l":23442,"c":23442,"v":18.34}
{"ts":1660791540000,"o":23442,"h":23446,"l":23440,"c":23445.5,"v":18.855}
{"ts":1660791600000,"o":23445.5,"h":23446,"l":23445.5,"c":23446,"v":9.1}
{"ts":1660791660000,"o":23446,"h":23446,"l":23435.5,"c":23435.5,"v":16.524}
{"ts":1660791720000,"o":23435.5,"h":23436,"l":23426.5,"c":23426.5,"v":10.886}
{"ts":1660791780000,"o":23426.5,"h":23430,"l":23422,"c":23422.5,"v":28.288}
{"ts":1660791840000,"o":23422.5,"h":23443,"l":23421.5,"c":23438,"v":23.613}
{"ts":1660791900000,"o":23438,"h":23446.5,"l":23437.5,"c":23440,"v":20.336}
{"ts":1660791960000,"o":23440,"h":23440,"l":23439.5,"c":23439.5,"v":2.733}
{"ts":1660792020000,"o":23439.5,"h":23440,"l":23439.5,"c":23439.5,"v":14.306}
{"ts":1660792080000,"o":23439.5,"h":23445,"l":23439.5,"c":23445,"v":4.515}
{"ts":1660792140000,"o":23445,"h":23445,"l":23432.5,"c":23432.5,"v":30.522}
{"ts":1660792200000,"o":23432.5,"h":23436.5,"l":23430,"c":23436,"v":9.737}
{"ts":1660792260000,"o":23436,"h":23436.5,"l":23436,"c":23436.5,"v":4.85}
{"ts":1660792320000,"o":23436.5,"h":23436.5,"l":23435.5,"c":23435.5,"v":5.94}
{"ts":1660792380000,"o":23435.5,"h":23435.5,"l":23432,"c":23434.5,"v":8.217}
{"ts":1660792440000,"o":23434.5,"h":23439,"l":23434.5,"c":23438.5,"v":9.641}
{"ts":1660792500000,"o":23438.5,"h":23450,"l":23438.5,"c":23449.5,"v":21.149}
{"ts":1660792560000,"o":23449.5,"h":23453.5,"l":23449.5,"c":23453.5,"v":7.444}
{"ts":1660792620000,"o":23453.5,"h":23453.5,"l":23440,"c":23440,"v":28.532}
{"ts":1660792680000,"o":23440,"h":23441,"l":23440,"c":23441,"v":7.079}
{"ts":1660792740000,"o":23441,"h":23445.5,"l":23440,"c":23445.5,"v":6.404}
{"ts":1660792800000,"o":23445.5,"h":23470.5,"l":23445.5,"c":23463.5,"v":121.602}
{"ts":1660792860000,"o":23463.5,"h":23464,"l":23463,"c":23463,"v":16.734}
{"ts":1660792920000,"o":23463,"h":23475,"l":23463,"c":23474.5,"v":102.742}
{"ts":1660792980000,"o":23474.5,"h":23479.5,"l":23474.5,"c":23479.5,"v":17.009}
{"ts":1660793040000,"o":23479.5,"h":23479.5,"l":23466.5,"c":23467,"v":14.352}
{"ts":1660793100000,"o":23467,"h":23467,"l":23466.5,"c":23466.5,"v":3.633}
{"ts":1660793160000,"o":23466.5,"h":23466.5,"l":23451.5,"c":23451.5,"v":29.215}
{"ts":1660793220000,"o":23451.5,"h":23452,"l":23451.5,"c":23451.5,"v":13.377}
{"ts":1660793280000,"o":23451.5,"h":23459,"l":23450,"c":23458.5,"v":10.272}
{"ts":1660793340000,"o":23458.5,"h":23459,"l":23458.5,"c":23458.5,"v":8.567}
{"ts":1660793400000,"o":23458.5,"h":23459,"l":23458.5,"c":23458.5,"v":7.936}
{"ts":1660793460000,"o":23458.5,"h":23459,"l":23454.5,"c":23454.5,"v":5.159}
{"ts":1660793520000,"o":23454.5,"h":23466.5,"l":23454.5,"c":23466,"v":12.651}
{"ts":1660793580000,"o":23466,"h":23466.5,"l":23462,"c":23462.5,"v":11.95}
{"ts":1660793640000,"o":23462.5,"h":23462.5,"l":23462,"c":23462.5,"v":3.997}
{"ts":1660793700000,"o":23462.5,"h":23467.5,"l":23462,"c":23467.5,"v":15.523}
{"ts":1660793760000,"o":23467.5,"h":23467.5,"l":23467,"c":23467.5,"v":8.265}
{"ts":1660793820000,"o":23467.5,"h":23467.5,"l":23463,"c":23463.5,"v":23.584}
{"ts":1660793880000,"o":23463.5,"h":23463.5,"l":23463,"c":23463,"v":9.949}
{"ts":1660793940000,"o":23463,"h":23463.5,"l":23463,"c":23463.5,"v":4.525}
{"ts":1660794000000,"o":23463.5,"h":23466.5,"l":23463,"c":23466.5,"v":9.108}
{"ts":1660794060000,"o":23466.5,"h":23466.5,"l":23466,"c":23466,"v":5.047}
{"ts":1660794120000,"o":23466,"h":23466.5,"l":23464,"c":23464,"v":10.234}
{"ts":1660794180000,"o":23464,"h":23470,"l":23464,"c":23470,"v":13.079}
{"ts":1660794240000,"o":23470,"h":23470,"l":23440,"c":23444,"v":81.791}
{"ts":1660794300000,"o":23444,"h":23448,"l":23422,"c":23422,"v":120.689}
{"ts":1660794360000,"o":23422,"h":23428,"l":23420,"c":23423.5,"v":44.798}
{"ts":1660794420000,"o":23423.5,"h":23427,"l":23423,"c":23427,"v":17.619}
{"ts":1660794480000,"o":23427,"h":23427,"l":23421.5,"c":23426.5,"v":16.847}
{"ts":1660794540000,"o":23426.5,"h":23442,"l":23426.5,"c":23441.5,"v":23.761}
{"ts":1660794600000,"o":23441.5,"h":23449.5,"l":23441.5,"c":23446,"v":35.106}
{"ts":1660794660000,"o":23446,"h":23449,"l":23436,"c":23436,"v":17.205}
{"ts":1660794720000,"o":23436,"h":23436.5,"l":23436,"c":23436.5,"v":7.456}
{"ts":1660794780000,"o":23436.5,"h":23436.5,"l":23436,"c":23436.5,"v":5.112}
{"ts":1660794840000,"o":23436.5,"h":23436.5,"l":23436,"c":23436,"v":11.066}
{"ts":1660794900000,"o":23436,"h":23436.5,"l":23436,"c":23436.5,"v":5.852}
{"ts":1660794960000,"o":23436.5,"h":23436.5,"l":23425,"c":23425,"v":47.055}
{"ts":1660795020000,"o":23425,"h":23425.5,"l":23425,"c":23425.5,"v":9.979}
{"ts":1660795080000,"o":23425.5,"h":23425.5,"l":23413.5,"c":23418.5,"v":55.62}
{"ts":1660795140000,"o":23418.5,"h":23424,"l":23413.5,"c":23423.5,"v":47.538}
{"ts":1660795200000,"o":23423.5,"h":23429,"l":23423.5,"c":23425,"v":27.236}
{"ts":1660795260000,"o":23425,"h":23427,"l":23425,"c":23426.5,"v":14.308}
{"ts":1660795320000,"o":23426.5,"h":23427,"l":23426.5,"c":23426.5,"v":4.899}
{"ts":1660795380000,"o":23426.5,"h":23427,"l":23426.5,"c":23427,"v":18.455}
{"ts":1660795440000,"o":23427,"h":23428,"l":23426.5,"c":23428,"v":5.017}
{"ts":1660795500000,"o":23428,"h":23428,"l":23425,"c":23425,"v":18.555}
{"ts":1660795560000,"o":23425,"h":23429.5,"l":23425,"c":23429.5,"v":16.159}
{"ts":1660795620000,"o":23429.5,"h":23434,"l":23429,"c":23434,"v":24.581}
{"ts":1660795680000,"o":23434,"h":23436.5,"l":23433.5,"c":23436.5,"v":18.52}
{"ts":1660795740000,"o":23436.5,"h":23436.5,"l":23436,"c":23436.5,"v":11.45}
{"ts":1660795800000,"o":23436.5,"h":23439,"l":23436,"c":23438.5,"v":7.325}
{"ts":1660795860000,"o":23438.5,"h":23439,"l":23438.5,"c":23439,"v":6.344}
{"ts":1660795920000,"o":23439,"h":23439,"l":23425,"c":23425.5,"v":17.936}
{"ts":1660795980000,"o":23425.5,"h":23425.5,"l":23424,"c":23424.5,"v":40.758}
{"ts":1660796040000,"o":23424.5,"h":23424.5,"l":23415,"c":23415,"v":131.027}
{"ts":1660796100000,"o":23415,"h":23415,"l":23392,"c":23409.5,"v":164.23}
{"ts":1660796160000,"o":23409.5,"h":23419.5,"l":23408.5,"c":23419,"v":71.427}
{"ts":1660796220000,"o":23419,"h":23419.5,"l":23418.5,"c":23419,"v":24.462}
{"ts":1660796280000,"o":23419,"h":23419,"l":23417.5,"c":23417.5,"v":12.298}
{"ts":1660796340000,"o":23417.5,"h":23418,"l":23415,"c":23415.5,"v":12.84}
{"ts":1660796400000,"o":23415.5,"h":23415.5,"l":23415,"c":23415.5,"v":11.466}
{"ts":1660796460000,"o":23415.5,"h":23420,"l":23404.5,"c":23404.5,"v":42.426}
{"ts":1660796520000,"o":23404.5,"h":23405,"l":23365.5,"c":23373.5,"v":206.918}
{"ts":1660796580000,"o":23373.5,"h":23378.5,"l":23373,"c":23377,"v":60.757}
{"ts":1660796640000,"o":23377,"h":23377,"l":23376.5,"c":23376.5,"v":33.057}
{"ts":1660796700000,"o":23376.5,"h":23385,"l":23376.5,"c":23380,"v":41.194}
{"ts":1660796760000,"o":23380,"h":23380.5,"l":23370,"c":23374,"v":54.256}
{"ts":1660796820000,"o":23374,"h":23391,"l":23373.5,"c":23385.5,"v":73.918}
{"ts":1660796880000,"o":23385.5,"h":23386,"l":23385.5,"c":23386,"v":15.083}
{"ts":1660796940000,"o":23386,"h":23386,"l":23383,"c":23383.5,"v":22.236}
{"ts":1660797000000,"o":23383.5,"h":23383.5,"l":23383,"c":23383.5,"v":13.022}
{"ts":1660797060000,"o":23383.5,"h":23383.5,"l":23380.5,"c":23380.5,"v":23.055}
{"ts":1660797120000,"o":23380.5,"h":23384,"l":23380,"c":23383.5,"v":47.952}
{"ts":1660797180000,"o":23383.5,"h":23384,"l":23380,"c":23380,"v":9.196}
{"ts":1660797240000,"o":23380,"h":23381,"l":23380,"c":23380.5,"v":14.007}
{"ts":1660797300000,"o":23380.5,"h":23384,"l":23380.5,"c":23383.5,"v":7.365}
{"ts":1660797360000,"o":23383.5,"h":23384,"l":23380,"c":23380.5,"v":97.832}
{"ts":1660797420000,"o":23380.5,"h":23380.5,"l":23375.5,"c":23375.5,"v":39.711}
{"ts":1660797480000,"o":23375.5,"h":23375.5,"l":23358,"c":23358,"v":76.719}
{"ts":1660797540000,"o":23358,"h":23365,"l":23358,"c":23360,"v":50.713}
{"ts":1660797600000,"o":23360,"h":23360,"l":23349.5,"c":23349.5,"v":70.406}
{"ts":1660797660000,"o":23349.5,"h":23350,"l":23339,"c":23341,"v":185.487}
{"ts":1660797720000,"o":23341,"h":23341.5,"l":23326.5,"c":23332,"v":262.537}
{"ts":1660797780000,"o":23332,"h":23332,"l":23323,"c":23323,"v":126.126}
{"ts":1660797840000,"o":23323,"h":23335.5,"l":23322.5,"c":23335.5,"v":137.466}
{"ts":1660797900000,"o":23335.5,"h":23340.5,"l":23335,"c":23340.5,"v":37.721}
{"ts":1660797960000,"o":23340.5,"h":23354,"l":23340,"c":23354,"v":92.884}
{"ts":1660798020000,"o":23354,"h":23362.5,"l":23353.5,"c":23361.5,"v":71.786}
{"ts":1660798080000,"o":23361.5,"h":23379.5,"l":23361.5,"c":23379,"v":90.95}
{"ts":1660798140000,"o":23379,"h":23382.5,"l":23379,"c":23382,"v":50.889}
{"ts":1660798200000,"o":23382,"h":23390,"l":23382,"c":23390,"v":53.929}
{"ts":1660798260000,"o":23390,"h":23390,"l":23389.5,"c":23389.5,"v":91.578}
{"ts":1660798320000,"o":23389.5,"h":23390,"l":23370,"c":23370,"v":78.127}
{"ts":1660798380000,"o":23370,"h":23383.5,"l":23370,"c":23382.5,"v":16.623}
{"ts":1660798440000,"o":23382.5,"h":23382.5,"l":23366,"c":23366,"v":15.937}
{"ts":1660798500000,"o":23366,"h":23366,"l":23358,"c":23358,"v":38.145}
{"ts":1660798560000,"o":23358,"h":23361,"l":23354.5,"c":23360.5,"v":63.746}
{"ts":1660798620000,"o":23360.5,"h":23376.5,"l":23360.5,"c":23365.5,"v":60.045}
{"ts":1660798680000,"o":23365.5,"h":23370,"l":23365,"c":23370,"v":6.3}
{"ts":1660798740000,"o":23370,"h":23370,"l":23368,"c":23368,"v":6.451}
{"ts":1660798800000,"o":23368,"h":23369,"l":23368,"c":23369,"v":29.674}
{"ts":1660798860000,"o":23369,"h":23370,"l":23368.5,"c":23369.5,"v":36.27}
{"ts":1660798920000,"o":23369.5,"h":23369.5,"l":23357,"c":23359.5,"v":43.898}
{"ts":1660798980000,"o":23359.5,"h":23391,"l":23359.5,"c":23386.5,"v":180.1}
{"ts":1660799040000,"o":23386.5,"h":23389,"l":23386.5,"c":23389,"v":83.049}
{"ts":1660799100000,"o":23389,"h":23390,"l":23381.5,"c":23381.5,"v":64.526}
{"ts":1660799160000,"o":23381.5,"h":23403.5,"l":23381.5,"c":23401.5,"v":51.048}
{"ts":1660799220000,"o":23401.5,"h":23401.5,"l":23398.5,"c":23399,"v":18.883}
{"ts":1660799280000,"o":23399,"h":23399,"l":23398.5,"c":23399,"v":16.849}
{"ts":1660799340000,"o":23399,"h":23429.5,"l":23398.5,"c":23429,"v":128.604}
{"ts":1660799400000,"o":23429,"h":23430,"l":23417.5,"c":23417.5,"v":95.081}
{"ts":1660799460000,"o":23417.5,"h":23426.5,"l":23417.5,"c":23426.5,"v":22.662}
{"ts":1660799520000,"o":23426.5,"h":23432,"l":23426,"c":23428.5,"v":41.655}
{"ts":1660799580000,"o":23428.5,"h":23429,"l":23428.5,"c":23429,"v":28.792}
{"ts":1660799640000,"o":23429,"h":23429,"l":23422,"c":23422,"v":13.325}
{"ts":1660799700000,"o":23422,"h":23424,"l":23414,"c":23414.5,"v":26.562}
{"ts":1660799760000,"o":23414.5,"h":23424,"l":23409,"c":23423.5,"v":14.016}
{"ts":1660799820000,"o":23423.5,"h":23427.5,"l":23423.5,"c":23427.5,"v":17.3}
{"ts":1660799880000,"o":23427.5,"h":23443,"l":23427,"c":23440.5,"v":94.738}
{"ts":1660799940000,"o":23440.5,"h":23440.5,"l":23437,"c":23437,"v":12.153}
{"ts":1660800000000,"o":23437,"h":23437.5,"l":23437,"c":23437,"v":9.013}
{"ts":1660800060000,"o":23437,"h":23438.5,"l":23433,"c":23438.5,"v":20.686}
{"ts":1660800120000,"o":23438.5,"h":23438.5,"l":23438,"c":23438.5,"v":5.848}
{"ts":1660800180000,"o":23438.5,"h":23440,"l":23434,"c":23434.5,"v":40.777}
{"ts":1660800240000,"o":23434.5,"h":23437,"l":23432.5,"c":23437,"v":10.985}
{"ts":1660800300000,"o":23437,"h":23439,"l":23436.5,"c":23438.5,"v":64.558}
{"ts":1660800360000,"o":23438.5,"h":23439,"l":23438,"c":23438,"v":29.241}
{"ts":1660800420000,"o":23438,"h":23438.5,"l":23429.5,"c":23429.5,"v":51.321}
{"ts":1660800480000,"o":23429.5,"h":23434.5,"l":23429.5,"c":23434,"v":13.271}
{"ts":1660800540000,"o":23434,"h":23434.5,"l":23434,"c":23434,"v":8.345}
{"ts":1660800600000,"o":23434,"h":23440,"l":23434,"c":23440,"v":25.007}
{"ts":1660800660000,"o":23440,"h":23445.5,"l":23439.5,"c":23443,"v":66.565}
{"ts":1660800720000,"o":23443,"h":23443,"l":23427.5,"c":23428,"v":24.054}
{"ts":1660800780000,"o":23428,"h":23428,"l":23427.5,"c":23427.5,"v":10.967}
{"ts":1660800840000,"o":23427.5,"h":23433,"l":23427.5,"c":23432.5,"v":5.293}
{"ts":1660800900000,"o":23432.5,"h":23433,"l":23432.5,"c":23433,"v":14.41}
{"ts":1660800960000,"o":23433,"h":23437.5,"l":23433,"c":23433.5,"v":7.176}
{"ts":1660801020000,"o":23433.5,"h":23442.5,"l":23433,"c":23442,"v":12.806}
{"ts":1660801080000,"o":23442,"h":23442.5,"l":23442,"c":23442.5,"v":15.107}
{"ts":1660801140000,"o":23442.5,"h":23442.5,"l":23432,"c":23432,"v":61.264}
{"ts":1660801200000,"o":23432,"h":23437,"l":23432,"c":23437,"v":5.366}
{"ts":1660801260000,"o":23437,"h":23437,"l":23436.5,"c":23436.5,"v":5.218}
{"ts":1660801320000,"o":23436.5,"h":23437,"l":23436.5,"c":23437,"v":5.455}
{"ts":1660801380000,"o":23437,"h":23437,"l":23431.5,"c":23432,"v":20.443}
{"ts":1660801440000,"o":23432,"h":23432,"l":23431,"c":23431.5,"v":14.704}
{"ts":1660801500000,"o":23431.5,"h":23431.5,"l":23427.5,"c":23428,"v":32.217}
{"ts":1660801560000,"o":23428,"h":23428,"l":23419,"c":23419.5,"v":40.573}
{"ts":1660801620000,"o":23419.5,"h":23419.5,"l":23403,"c":23403,"v":58.656}
{"ts":1660801680000,"o":23403,"h":23403.5,"l":23398.5,"c":23403,"v":53.936}
{"ts":1660801740000,"o":23403,"h":23410,"l":23403,"c":23404,"v":29.404}
{"ts":1660801800000,"o":23404,"h":23404.5,"l":23398.5,"c":23398.5,"v":34.758}
{"ts":1660801860000,"o":23398.5,"h":23400,"l":23398.5,"c":23399.5,"v":8.918}
{"ts":1660801920000,"o":23399.5,"h":23404.5,"l":23399.5,"c":23404,"v":17.872}
{"ts":1660801980000,"o":23404,"h":23404.5,"l":23390,"c":23390,"v":50.902}
{"ts":1660802040000,"o":23390,"h":23396,"l":23388,"c":23396,"v":19.738}
{"ts":1660802100000,"o":23396,"h":23404,"l":23395.5,"c":23404,"v":13.673}
{"ts":1660802160000,"o":23404,"h":23413,"l":23403.5,"c":23408,"v":17.701}
{"ts":1660802220000,"o":23408,"h":23408.5,"l":23398.5,"c":23398.5,"v":23.927}
{"ts":1660802280000,"o":23398.5,"h":23399,"l":23385,"c":23385,"v":42.801}
{"ts":1660802340000,"o":23385,"h":23385.5,"l":23374,"c":23375.5,"v":53.054}
{"ts":1660802400000,"o":23375.5,"h":23376,"l":23367.5,"c":23368.5,"v":42.042}
{"ts":1660802460000,"o":23368.5,"h":23388,"l":23368,"c":23388,"v":18.071}
{"ts":1660802520000,"o":23388,"h":23397,"l":23384,"c":23395,"v":29.146}
{"ts":1660802580000,"o":23395,"h":23430,"l":23394.5,"c":23430,"v":132.625}
{"ts":1660802640000,"o":23430,"h":23430,"l":23423,"c":23426,"v":35.899}
{"ts":1660802700000,"o":23426,"h":23426.5,"l":23422.5,"c":23423,"v":20.533}
{"ts":1660802760000,"o":23423,"h":23423,"l":23422.5,"c":23422.5,"v":33.726}
{"ts":1660802820000,"o":23422.5,"h":23425,"l":23417.5,"c":23417.5,"v":26.936}
{"ts":1660802880000,"o":23417.5,"h":23422.5,"l":23417.5,"c":23422,"v":11.738}
{"ts":1660802940000,"o":23422,"h":23441,"l":23422,"c":23441,"v":59.001}
{"ts":1660803000000,"o":23441,"h":23449,"l":23435,"c":23445.5,"v":354.676}
{"ts":1660803060000,"o":23445.5,"h":23445.5,"l":23433,"c":23433,"v":28.221}
{"ts":1660803120000,"o":23433,"h":23433.5,"l":23424,"c":23424.5,"v":35.715}
{"ts":1660803180000,"o":23424.5,"h":23424.5,"l":23414.5,"c":23422.5,"v":18.096}
{"ts":1660803240000,"o":23422.5,"h":23430,"l":23422.5,"c":23430,"v":14.243}
{"ts":1660803300000,"o":23430,"h":23440,"l":23430,"c":23437.5,"v":36.293}
{"ts":1660803360000,"o":23437.5,"h":23440,"l":23437,"c":23440,"v":26.886}
{"ts":1660803420000,"o":23440,"h":23440,"l":23437,"c":23437,"v":18.466}
{"ts":1660803480000,"o":23437,"h":23437.5,"l":23437,"c":23437,"v":11.254}
{"ts":1660803540000,"o":23437,"h":23437.5,"l":23437,"c":23437,"v":62.6}
{"ts":1660803600000,"o":23437,"h":23437.5,"l":23425,"c":23425,"v":6.779}
{"ts":1660803660000,"o":23425,"h":23425.5,"l":23404.5,"c":23404.5,"v":59.534}
{"ts":1660803720000,"o":23404.5,"h":23405,"l":23400,"c":23400,"v":41.15}
{"ts":1660803780000,"o":23400,"h":23400.5,"l":23390,"c":23390.5,"v":36.412}
{"ts":1660803840000,"o":23390.5,"h":23396,"l":23389,"c":23395.5,"v":55.594}
{"ts":1660803900000,"o":23395.5,"h":23396,"l":23392.5,"c":23393,"v":23.266}
{"ts":1660803960000,"o":23393,"h":23393,"l":23380.5,"c":23381,"v":39.832}
{"ts":1660804020000,"o":23381,"h":23388.5,"l":23380.5,"c":23388,"v":35.424}
{"ts":1660804080000,"o":23388,"h":23392,"l":23385,"c":23392,"v":98.706}
{"ts":1660804140000,"o":23392,"h":23404.5,"l":23391.5,"c":23400,"v":37.238}
{"ts":1660804200000,"o":23400,"h":23400,"l":23381.5,"c":23382,"v":21.64}
{"ts":1660804260000,"o":23382,"h":23382,"l":23372.5,"c":23376.5,"v":40.185}
{"ts":1660804320000,"o":23376.5,"h":23377,"l":23369,"c":23369,"v":55.887}
{"ts":1660804380000,"o":23369,"h":23369.5,"l":23360.5,"c":23363,"v":67.477}
{"ts":1660804440000,"o":23363,"h":23363,"l":23359,"c":23359,"v":77.229}
{"ts":1660804500000,"o":23359,"h":23359.5,"l":23354,"c":23354,"v":59.556}
{"ts":1660804560000,"o":23354,"h":23375,"l":23354,"c":23370.5,"v":88.527}
{"ts":1660804620000,"o":23370.5,"h":23372.5,"l":23370,"c":23370.5,"v":32.762}
{"ts":1660804680000,"o":23370.5,"h":23371,"l":23364,"c":23364.5,"v":26.446}
{"ts":1660804740000,"o":23364.5,"h":23364.5,"l":23360.5,"c":23360.5,"v":22.068}
{"ts":1660804800000,"o":23360.5,"h":23364.5,"l":23355.5,"c":23356,"v":21.43}
{"ts":1660804860000,"o":23356,"h":23356,"l":23352.5,"c":23353,"v":22.546}
{"ts":1660804920000,"o":23353,"h":23359,"l":23352.5,"c":23359,"v":31.756}
{"ts":1660804980000,"o":23359,"h":23359,"l":23351.5,"c":23352,"v":19.442}
{"ts":1660805040000,"o":23352,"h":23360,"l":23351.5,"c":23356.5,"v":28.31}
{"ts":1660805100000,"o":23356.5,"h":23362.5,"l":23356.5,"c":23360,"v":26.121}
{"ts":1660805160000,"o":23360,"h":23360.5,"l":23350,"c":23350,"v":41.109}
{"ts":1660805220000,"o":23350,"h":23350.5,"l":23341,"c":23349,"v":87.468}
{"ts":1660805280000,"o":23349,"h":23364.5,"l":23348.5,"c":23362.5,"v":50.831}
{"ts":1660805340000,"o":23362.5,"h":23365,"l":23362.5,"c":23364.5,"v":25.377}
{"ts":1660805400000,"o":23364.5,"h":23370,"l":23364.5,"c":23370,"v":23.293}
{"ts":1660805460000,"o":23370,"h":23378.5,"l":23369.5,"c":23378,"v":135.278}
{"ts":1660805520000,"o":23378,"h":23378,"l":23360,"c":23360.5,"v":30.311}
{"ts":1660805580000,"o":23360.5,"h":23360.5,"l":23350,"c":23350,"v":22.749}
{"ts":1660805640000,"o":23350,"h":23350.5,"l":23340,"c":23340,"v":37.816}
{"ts":1660805700000,"o":23340,"h":23342,"l":23338,"c":23339,"v":49.085}
{"ts":1660805760000,"o":23339,"h":23346.5,"l":23339,"c":23346.5,"v":49.862}
{"ts":1660805820000,"o":23346.5,"h":23354.5,"l":23346,"c":23350.5,"v":26.939}
{"ts":1660805880000,"o":23350.5,"h":23363,"l":23350,"c":23350.5,"v":32.261}
{"ts":1660805940000,"o":23350.5,"h":23351,"l":23350.5,"c":23350.5,"v":26.419}
{"ts":1660806000000,"o":23350.5,"h":23363,"l":23342,"c":23349.5,"v":75.259}
{"ts":1660806060000,"o":23349.5,"h":23380.5,"l":23349.5,"c":23370,"v":45.924}
{"ts":1660806120000,"o":23370,"h":23370,"l":23369.5,"c":23369.5,"v":9.794}
{"ts":1660806180000,"o":23369.5,"h":23370,"l":23338,"c":23341.5,"v":74.877}
{"ts":1660806240000,"o":23341.5,"h":23348,"l":23327,"c":23330,"v":93.928}
{"ts":1660806300000,"o":23330,"h":23330,"l":23325,"c":23325.5,"v":55.448}
{"ts":1660806360000,"o":23325.5,"h":23342,"l":23323,"c":23342,"v":99.616}
{"ts":1660806420000,"o":23342,"h":23362,"l":23341.5,"c":23362,"v":66.64}
{"ts":1660806480000,"o":23362,"h":23386,"l":23361.5,"c":23383.5,"v":105.897}
{"ts":1660806540000,"o":23383.5,"h":23399,"l":23380,"c":23383.5,"v":80.248}
{"ts":1660806600000,"o":23383.5,"h":23392,"l":23382,"c":23382.5,"v":38.936}
{"ts":1660806660000,"o":23382.5,"h":23382.5,"l":23367.5,"c":23371,"v":65.077}
{"ts":1660806720000,"o":23371,"h":23371,"l":23360,"c":23365.5,"v":23.361}
{"ts":1660806780000,"o":23365.5,"h":23365.5,"l":23360,"c":23360,"v":8.546}
{"ts":1660806840000,"o":23360,"h":23365,"l":23360,"c":23364.5,"v":10.975}
{"ts":1660806900000,"o":23364.5,"h":23378.5,"l":23360,"c":23378,"v":36.428}
{"ts":1660806960000,"o":23378,"h":23386.5,"l":23376,"c":23382.5,"v":26.515}
{"ts":1660807020000,"o":23382.5,"h":23385,"l":23375,"c":23375,"v":18.611}
{"ts":1660807080000,"o":23375,"h":23375.5,"l":23365,"c":23365.5,"v":37.827}
{"ts":1660807140000,"o":23365.5,"h":23365.5,"l":23344.5,"c":23350.5,"v":28.561}
{"ts":1660807200000,"o":23350.5,"h":23351,"l":23346,"c":23349,"v":68.141}
{"ts":1660807260000,"o":23349,"h":23360,"l":23348.5,"c":23359.5,"v":18.157}
{"ts":1660807320000,"o":23359.5,"h":23370,"l":23359.5,"c":23365.5,"v":8.797}
{"ts":1660807380000,"o":23365.5,"h":23380,"l":23365,"c":23380,"v":21.912}
{"ts":1660807440000,"o":23380,"h":23382,"l":23379.5,"c":23382,"v":15.747}
{"ts":1660807500000,"o":23382,"h":23386,"l":23372.5,"c":23385.5,"v":17.748}
{"ts":1660807560000,"o":23385.5,"h":23408,"l":23385.5,"c":23400.5,"v":179.002}
{"ts":1660807620000,"o":23400.5,"h":23411.5,"l":23398.5,"c":23411,"v":83.159}
{"ts":1660807680000,"o":23411,"h":23416,"l":23411,"c":23415.5,"v":46.267}
{"ts":1660807740000,"o":23415.5,"h":23416,"l":23415.5,"c":23415.5,"v":43.642}
{"ts":1660807800000,"o":23415.5,"h":23416,"l":23406.5,"c":23409.5,"v":176.2}
{"ts":1660807860000,"o":23409.5,"h":23411,"l":23394,"c":23404,"v":62.606}
{"ts":1660807920000,"o":23404,"h":23420,"l":23404,"c":23407.5,"v":107.108}
{"ts":1660807980000,"o":23407.5,"h":23408,"l":23404.5,"c":23404.5,"v":11.425}
{"ts":1660808040000,"o":23404.5,"h":23416.5,"l":23404.5,"c":23415.5,"v":115.133}
{"ts":1660808100000,"o":23415.5,"h":23415.5,"l":23411,"c":23411,"v":44.802}
{"ts":1660808160000,"o":23411,"h":23415.5,"l":23405,"c":23415.5,"v":66.486}
{"ts":1660808220000,"o":23415.5,"h":23422.5,"l":23415,"c":23422.5,"v":41.665}
{"ts":1660808280000,"o":23422.5,"h":23422.5,"l":23422,"c":23422,"v":26.117}
{"ts":1660808340000,"o":23422,"h":23422.5,"l":23422,"c":23422.5,"v":54.457}
{"ts":1660808400000,"o":23422.5,"h":23422.5,"l":23415,"c":23415.5,"v":39.152}
{"ts":1660808460000,"o":23415.5,"h":23415.5,"l":23410,"c":23410,"v":47.402}
{"ts":1660808520000,"o":23410,"h":23415,"l":23410,"c":23414.5,"v":9.126}
{"ts":1660808580000,"o":23414.5,"h":23415,"l":23410,"c":23410,"v":35.37}
{"ts":1660808640000,"o":23410,"h":23410.5,"l":23410,"c":23410.5,"v":11.584}
{"ts":1660808700000,"o":23410.5,"h":23410.5,"l":23403.5,"c":23405,"v":75.797}
{"ts":1660808760000,"o":23405,"h":23417.5,"l":23405,"c":23417.5,"v":36.549}
{"ts":1660808820000,"o":23417.5,"h":23417.5,"l":23412,"c":23412,"v":11.642}
{"ts":1660808880000,"o":23412,"h":23412,"l":23403.5,"c":23403.5,"v":10.5}
{"ts":1660808940000,"o":23403.5,"h":23410.5,"l":23401.5,"c":23410.5,"v":19.288}
{"ts":1660809000000,"o":23410.5,"h":23410.5,"l":23410,"c":23410,"v":22.398}
{"ts":1660809060000,"o":23410,"h":23410.5,"l":23384,"c":23384,"v":67.249}
{"ts":1660809120000,"o":23384,"h":23395,"l":23384,"c":23393.5,"v":20.901}
{"ts":1660809180000,"o":23393.5,"h":23400,"l":23388,"c":23388,"v":42.971}
{"ts":1660809240000,"o":23388,"h":23388.5,"l":23377,"c":23377.5,"v":83.952}
{"ts":1660809300000,"o":23377.5,"h":23384,"l":23377,"c":23384,"v":32.366}
{"ts":1660809360000,"o":23384,"h":23390,"l":23383.5,"c":23389.5,"v":52.886}
{"ts":1660809420000,"o":23389.5,"h":23402,"l":23389.5,"c":23401.5,"v":37.23}
{"ts":1660809480000,"o":23401.5,"h":23402,"l":23391.5,"c":23396.5,"v":11.237}
{"ts":1660809540000,"o":23396.5,"h":23397,"l":23391.5,"c":23396,"v":18.127}
{"ts":1660809600000,"o":23396,"h":23405,"l":23395.5,"c":23404.5,"v":34.881}
{"ts":1660809660000,"o":23404.5,"h":23414.5,"l":23404.5,"c":23414.5,"v":50.15}
{"ts":1660809720000,"o":23414.5,"h":23415,"l":23414,"c":23414.5,"v":76.064}
{"ts":1660809780000,"o":23414.5,"h":23425,"l":23414.5,"c":23424.5,"v":56.672}
{"ts":1660809840000,"o":23424.5,"h":23426,"l":23424.5,"c":23426,"v":73.72}
{"ts":1660809900000,"o":23426,"h":23433,"l":23425.5,"c":23432.5,"v":69.724}
{"ts":1660809960000,"o":23432.5,"h":23433,"l":23416,"c":23416.5,"v":96.087}
{"ts":1660810020000,"o":23416.5,"h":23419.5,"l":23408.5,"c":23419,"v":105.065}
{"ts":1660810080000,"o":23419,"h":23425.5,"l":23419,"c":23425.5,"v":16.919}
{"ts":1660810140000,"o":23425.5,"h":23425.5,"l":23412.5,"c":23413.5,"v":62.675}
{"ts":1660810200000,"o":23413.5,"h":23414,"l":23407,"c":23407,"v":34.149}
{"ts":1660810260000,"o":23407,"h":23407.5,"l":23406.5,"c":23406.5,"v":9.494}
{"ts":1660810320000,"o":23406.5,"h":23410.5,"l":23406.5,"c":23406.5,"v":20.743}
{"ts":1660810380000,"o":23406.5,"h":23407,"l":23401,"c":23401.5,"v":69.979}
{"ts":1660810440000,"o":23401.5,"h":23405,"l":23401,"c":23405,"v":5.262}
{"ts":1660810500000,"o":23405,"h":23405,"l":23404.5,"c":23404.5,"v":29.604}
{"ts":1660810560000,"o":23404.5,"h":23411.5,"l":23404.5,"c":23410.5,"v":45.025}
{"ts":1660810620000,"o":23410.5,"h":23410.5,"l":23400,"c":23400.5,"v":23.162}
{"ts":1660810680000,"o":23400.5,"h":23400.5,"l":23397.5,"c":23397.5,"v":24.299}
{"ts":1660810740000,"o":23397.5,"h":23397.5,"l":23388.5,"c":23388.5,"v":44.151}
{"ts":1660810800000,"o":23388.5,"h":23389,"l":23385,"c":23385,"v":51.131}
{"ts":1660810860000,"o":23385,"h":23385.5,"l":23385,"c":23385.5,"v":26.718}
{"ts":1660810920000,"o":23385.5,"h":23393.5,"l":23383,"c":23393.5,"v":20.982}
{"ts":1660810980000,"o":23393.5,"h":23393.5,"l":23393,"c":23393.5,"v":13.675}
{"ts":1660811040000,"o":23393.5,"h":23393.5,"l":23382.5,"c":23391,"v":23.916}
{"ts":1660811100000,"o":23391,"h":23395,"l":23388.5,"c":23388.5,"v":25.975}
{"ts":1660811160000,"o":23388.5,"h":23389,"l":23378,"c":23379,"v":30.721}
{"ts":1660811220000,"o":23379,"h":23379.5,"l":23368.5,"c":23368.5,"v":107.82}
{"ts":1660811280000,"o":23368.5,"h":23372.5,"l":23368.5,"c":23372,"v":38.777}
{"ts":1660811340000,"o":23372,"h":23385,"l":23372,"c":23385,"v":11.039}
{"ts":1660811400000,"o":23385,"h":23385,"l":23376.5,"c":23377,"v":15.016}
{"ts":1660811460000,"o":23377,"h":23377,"l":23369,"c":23369,"v":10.131}
{"ts":1660811520000,"o":23369,"h":23369.5,"l":23361.5,"c":23361.5,"v":33.922}
{"ts":1660811580000,"o":23361.5,"h":23362,"l":23351.5,"c":23357,"v":270.863}
{"ts":1660811640000,"o":23357,"h":23370,"l":23344.5,"c":23349,"v":362.313}
{"ts":1660811700000,"o":23349,"h":23352.5,"l":23345,"c":23349,"v":122.733}
{"ts":1660811760000,"o":23349,"h":23359.5,"l":23348.5,"c":23359,"v":73.543}
{"ts":1660811820000,"o":23359,"h":23363.5,"l":23353,"c":23356,"v":47.793}
{"ts":1660811880000,"o":23356,"h":23356,"l":23340,"c":23340.5,"v":111.52}
{"ts":1660811940000,"o":23340.5,"h":23352,"l":23333.5,"c":23345,"v":65.685}
{"ts":1660812000000,"o":23345,"h":23345,"l":23341,"c":23341,"v":22.489}
{"ts":1660812060000,"o":23341,"h":23348,"l":23341,"c":23348,"v":85.903}
{"ts":1660812120000,"o":23348,"h":23348,"l":23343.5,"c":23345,"v":12.098}
{"ts":1660812180000,"o":23345,"h":23354,"l":23345,"c":23353.5,"v":67.116}
{"ts":1660812240000,"o":23353.5,"h":23387.5,"l":23353.5,"c":23387,"v":189.028}
{"ts":1660812300000,"o":23387,"h":23400,"l":23384,"c":23400,"v":104.897}
{"ts":1660812360000,"o":23400,"h":23424.5,"l":23399.5,"c":23424,"v":234.111}
{"ts":1660812420000,"o":23424,"h":23433,"l":23418,"c":23432.5,"v":192.83}
{"ts":1660812480000,"o":23432.5,"h":23447,"l":23432,"c":23445.5,"v":300.762}
{"ts":1660812540000,"o":23445.5,"h":23445.5,"l":23418,"c":23418.5,"v":217.862}
{"ts":1660812600000,"o":23418.5,"h":23428,"l":23412.5,"c":23413,"v":104.232}
{"ts":1660812660000,"o":23413,"h":23413,"l":23395,"c":23395,"v":171.421}
{"ts":1660812720000,"o":23395,"h":23400,"l":23395,"c":23400,"v":41.374}
{"ts":1660812780000,"o":23400,"h":23418.5,"l":23399.5,"c":23418.5,"v":48.707}
{"ts":1660812840000,"o":23418.5,"h":23419.5,"l":23415,"c":23415.5,"v":31.191}
{"ts":1660812900000,"o":23415.5,"h":23417,"l":23415,"c":23415.5,"v":17.628}
{"ts":1660812960000,"o":23415.5,"h":23446,"l":23415.5,"c":23446,"v":145.054}
{"ts":1660813020000,"o":23446,"h":23446,"l":23440,"c":23440.5,"v":66.313}
{"ts":1660813080000,"o":23440.5,"h":23448,"l":23440,"c":23447.5,"v":106.185}
{"ts":1660813140000,"o":23447.5,"h":23448,"l":23442,"c":23443.5,"v":96.135}
{"ts":1660813200000,"o":23443.5,"h":23449,"l":23440.5,"c":23441,"v":54.606}
{"ts":1660813260000,"o":23441,"h":23446.5,"l":23440.5,"c":23446.5,"v":91.31}
{"ts":1660813320000,"o":23446.5,"h":23447.5,"l":23442,"c":23442,"v":59.899}
{"ts":1660813380000,"o":23442,"h":23442.5,"l":23438,"c":23442,"v":60.648}
{"ts":1660813440000,"o":23442,"h":23442.5,"l":23442,"c":23442,"v":31.31}
{"ts":1660813500000,"o":23442,"h":23449,"l":23442,"c":23449,"v":34.206}
{"ts":1660813560000,"o":23449,"h":23467.5,"l":23448.5,"c":23456.5,"v":313.955}
{"ts":1660813620000,"o":23456.5,"h":23456.5,"l":23445,"c":23445.5,"v":71.588}
{"ts":1660813680000,"o":23445.5,"h":23445.5,"l":23436,"c":23436,"v":48.706}
{"ts":1660813740000,"o":23436,"h":23436.5,"l":23426,"c":23426,"v":63.828}
{"ts":1660813800000,"o":23426,"h":23430,"l":23426,"c":23430,"v":50.58}
{"ts":1660813860000,"o":23430,"h":23438,"l":23429.5,"c":23438,"v":22.91}
{"ts":1660813920000,"o":23438,"h":23438,"l":23437.5,"c":23437.5,"v":7.124}
{"ts":1660813980000,"o":23437.5,"h":23441.5,"l":23437.5,"c":23441,"v":10.261}
{"ts":1660814040000,"o":23441,"h":23441.5,"l":23441,"c":23441,"v":12.048}
{"ts":1660814100000,"o":23441,"h":23441.5,"l":23437,"c":23437.5,"v":41.581}
{"ts":1660814160000,"o":23437.5,"h":23437.5,"l":23437,"c":23437.5,"v":7.724}
{"ts":1660814220000,"o":23437.5,"h":23437.5,"l":23437,"c":23437.5,"v":22.329}
{"ts":1660814280000,"o":23437.5,"h":23437.5,"l":23437,"c":23437,"v":21.688}
{"ts":1660814340000,"o":23437,"h":23437.5,"l":23433,"c":23433,"v":26.183}
{"ts":1660814400000,"o":23433,"h":23433.5,"l":23433,"c":23433.5,"v":28.601}
{"ts":1660814460000,"o":23433.5,"h":23433.5,"l":23433,"c":23433,"v":10.041}
{"ts":1660814520000,"o":23433,"h":23433.5,"l":23431,"c":23431,"v":20.726}
{"ts":1660814580000,"o":23431,"h":23431.5,"l":23428,"c":23428,"v":28.442}
{"ts":1660814640000,"o":23428,"h":23440,"l":23428,"c":23440,"v":26.709}
{"ts":1660814700000,"o":23440,"h":23441,"l":23435.5,"c":23435.5,"v":17.618}
{"ts":1660814760000,"o":23435.5,"h":23450.5,"l":23435.5,"c":23450,"v":49.887}
{"ts":1660814820000,"o":23450,"h":23467.5,"l":23450,"c":23467.5,"v":119.348}
{"ts":1660814880000,"o":23467.5,"h":23467.5,"l":23455,"c":23455,"v":49.072}
{"ts":1660814940000,"o":23455,"h":23455.5,"l":23448.5,"c":23453,"v":50.578}
{"ts":1660815000000,"o":23453,"h":23453.5,"l":23451.5,"c":23453.5,"v":102.277}
{"ts":1660815060000,"o":23453.5,"h":23454,"l":23453.5,"c":23454,"v":18.849}
{"ts":1660815120000,"o":23454,"h":23454,"l":23448.5,"c":23448.5,"v":19.238}
{"ts":1660815180000,"o":23448.5,"h":23450,"l":23448.5,"c":23450,"v":17.883}
{"ts":1660815240000,"o":23450,"h":23453.5,"l":23449.5,"c":23453.5,"v":18.156}
{"ts":1660815300000,"o":23453.5,"h":23456,"l":23453,"c":23455.5,"v":39.327}
{"ts":1660815360000,"o":23455.5,"h":23479.5,"l":23455.5,"c":23479,"v":152.852}
{"ts":1660815420000,"o":23479,"h":23479,"l":23478.5,"c":23479,"v":93.727}
{"ts":1660815480000,"o":23479,"h":23489.5,"l":23478.5,"c":23485,"v":401.834}
{"ts":1660815540000,"o":23485,"h":23485,"l":23479.5,"c":23479.5,"v":72.8}
{"ts":1660815600000,"o":23479.5,"h":23480,"l":23479.5,"c":23479.5,"v":35.573}
{"ts":1660815660000,"o":23479.5,"h":23489.5,"l":23479.5,"c":23485.5,"v":100.686}
{"ts":1660815720000,"o":23485.5,"h":23486,"l":23483,"c":23483.5,"v":48.687}
{"ts":1660815780000,"o":23483.5,"h":23483.5,"l":23481.5,"c":23481.5,"v":171.069}
{"ts":1660815840000,"o":23481.5,"h":23482,"l":23475,"c":23475,"v":56.683}
{"ts":1660815900000,"o":23475,"h":23475.5,"l":23466,"c":23466,"v":50.668}
{"ts":1660815960000,"o":23466,"h":23467,"l":23457,"c":23467,"v":269.671}
{"ts":1660816020000,"o":23467,"h":23480,"l":23466.5,"c":23480,"v":20.537}
{"ts":1660816080000,"o":23480,"h":23483,"l":23479.5,"c":23483,"v":32.245}
{"ts":1660816140000,"o":23483,"h":23495,"l":23482.5,"c":23492.5,"v":81.48}
{"ts":1660816200000,"o":23492.5,"h":23493,"l":23482,"c":23482.5,"v":50.088}
{"ts":1660816260000,"o":23482.5,"h":23489,"l":23482,"c":23488.5,"v":31.092}
{"ts":1660816320000,"o":23488.5,"h":23545,"l":23488.5,"c":23510.5,"v":951.789}
{"ts":1660816380000,"o":23510.5,"h":23524,"l":23505.5,"c":23524,"v":213.093}
{"ts":1660816440000,"o":23524,"h":23524,"l":23522.5,"c":23522.5,"v":42.099}
{"ts":1660816500000,"o":23522.5,"h":23523,"l":23522.5,"c":23523,"v":34.934}
{"ts":1660816560000,"o":23523,"h":23523,"l":23514,"c":23515,"v":93.168}
{"ts":1660816620000,"o":23515,"h":23515.5,"l":23513.5,"c":23514,"v":45.26}
{"ts":1660816680000,"o":23514,"h":23520,"l":23510,"c":23518.5,"v":276.624}
{"ts":1660816740000,"o":23518.5,"h":23532.5,"l":23518.5,"c":23520,"v":193.112}
{"ts":1660816800000,"o":23520,"h":23533.5,"l":23520,"c":23527,"v":97.734}
{"ts":1660816860000,"o":23527,"h":23533.5,"l":23527,"c":23528,"v":112.921}
{"ts":1660816920000,"o":23528,"h":23528.5,"l":23517,"c":23517,"v":81.888}
{"ts":1660816980000,"o":23517,"h":23526.5,"l":23512.5,"c":23526,"v":91.658}
{"ts":1660817040000,"o":23526,"h":23540,"l":23526,"c":23540,"v":118.317}
{"ts":1660817100000,"o":23540,"h":23548.5,"l":23527.5,"c":23528,"v":127.312}
{"ts":1660817160000,"o":23528,"h":23547.5,"l":23527.5,"c":23547,"v":47.454}
{"ts":1660817220000,"o":23547,"h":23565.5,"l":23540,"c":23541.5,"v":431.774}
{"ts":1660817280000,"o":23541.5,"h":23552.5,"l":23536,"c":23536.5,"v":119.947}
{"ts":1660817340000,"o":23536.5,"h":23536.5,"l":23518,"c":23518.5,"v":336.422}
{"ts":1660817400000,"o":23518.5,"h":23530,"l":23482.5,"c":23488,"v":367.092}
{"ts":1660817460000,"o":23488,"h":23514,"l":23488,"c":23493.5,"v":106.069}
{"ts":1660817520000,"o":23493.5,"h":23509,"l":23493,"c":23508.5,"v":52.951}
{"ts":1660817580000,"o":23508.5,"h":23512,"l":23500,"c":23500.5,"v":52.76}
{"ts":1660817640000,"o":23500.5,"h":23507,"l":23495.5,"c":23495.5,"v":73.417}
{"ts":1660817700000,"o":23495.5,"h":23495.5,"l":23484,"c":23492.5,"v":61.728}
{"ts":1660817760000,"o":23492.5,"h":23492.5,"l":23475.5,"c":23475.5,"v":80.08}
{"ts":1660817820000,"o":23475.5,"h":23478,"l":23466.5,"c":23473,"v":134.95}
{"ts":1660817880000,"o":23473,"h":23488,"l":23472.5,"c":23487.5,"v":112.159}
{"ts":1660817940000,"o":23487.5,"h":23488,"l":23482,"c":23482,"v":37.122}
{"ts":1660818000000,"o":23482,"h":23494.5,"l":23482,"c":23494.5,"v":50.048}
{"ts":1660818060000,"o":23494.5,"h":23505,"l":23494,"c":23501,"v":55.661}
{"ts":1660818120000,"o":23501,"h":23506.5,"l":23501,"c":23506,"v":45.239}
{"ts":1660818180000,"o":23506,"h":23506.5,"l":23503.5,"c":23503.5,"v":49.571}
{"ts":1660818240000,"o":23503.5,"h":23504,"l":23501,"c":23501,"v":33.058}
{"ts":1660818300000,"o":23501,"h":23505,"l":23501,"c":23504.5,"v":99.413}
{"ts":1660818360000,"o":23504.5,"h":23510,"l":23501,"c":23501.5,"v":90.653}
{"ts":1660818420000,"o":23501.5,"h":23507,"l":23501,"c":23506.5,"v":27.333}
{"ts":1660818480000,"o":23506.5,"h":23507,"l":23492.5,"c":23492.5,"v":29.153}
{"ts":1660818540000,"o":23492.5,"h":23496,"l":23491,"c":23491,"v":19.169}
{"ts":1660818600000,"o":23491,"h":23501,"l":23491,"c":23500,"v":28.048}
{"ts":1660818660000,"o":23500,"h":23500.5,"l":23493,"c":23495.5,"v":22.343}
{"ts":1660818720000,"o":23495.5,"h":23496,"l":23491.5,"c":23492,"v":18.48}
{"ts":1660818780000,"o":23492,"h":23499,"l":23491.5,"c":23498.5,"v":35.714}
{"ts":1660818840000,"o":23498.5,"h":23499.5,"l":23498.5,"c":23499.5,"v":20.579}
{"ts":1660818900000,"o":23499.5,"h":23504,"l":23499,"c":23503.5,"v":42.15}
{"ts":1660818960000,"o":23503.5,"h":23507,"l":23503.5,"c":23505,"v":26.001}
{"ts":1660819020000,"o":23505,"h":23505.5,"l":23501,"c":23501,"v":17.89}
{"ts":1660819080000,"o":23501,"h":23501.5,"l":23501,"c":23501,"v":52.211}
{"ts":1660819140000,"o":23501,"h":23501.5,"l":23500,"c":23500,"v":9.927}
{"ts":1660819200000,"o":23500,"h":23502,"l":23494,"c":23494.5,"v":35.195}
{"ts":1660819260000,"o":23494.5,"h":23494.5,"l":23494,"c":23494,"v":17.478}
{"ts":1660819320000,"o":23494,"h":23495,"l":23494,"c":23494.5,"v":17.755}
{"ts":1660819380000,"o":23494.5,"h":23495,"l":23482,"c":23482,"v":69.864}
{"ts":1660819440000,"o":23482,"h":23482.5,"l":23480,"c":23480.5,"v":41.402}
{"ts":1660819500000,"o":23480.5,"h":23480.5,"l":23461,"c":23463.5,"v":146.412}
{"ts":1660819560000,"o":23463.5,"h":23473,"l":23455,"c":23473,"v":120.292}
{"ts":1660819620000,"o":23473,"h":23473,"l":23458,"c":23462,"v":69.141}
{"ts":1660819680000,"o":23462,"h":23462.5,"l":23462,"c":23462.5,"v":20.157}
{"ts":1660819740000,"o":23462.5,"h":23462.5,"l":23462,"c":23462,"v":22.103}
{"ts":1660819800000,"o":23462,"h":23462.5,"l":23461.5,"c":23462,"v":26.126}
{"ts":1660819860000,"o":23462,"h":23465,"l":23460,"c":23460,"v":49.503}
{"ts":1660819920000,"o":23460,"h":23460.5,"l":23451,"c":23455.5,"v":56.992}
{"ts":1660819980000,"o":23455.5,"h":23472.5,"l":23455.5,"c":23472.5,"v":33.918}
{"ts":1660820040000,"o":23472.5,"h":23475.5,"l":23470.5,"c":23470.5,"v":45.653}
{"ts":1660820100000,"o":23470.5,"h":23471,"l":23469,"c":23469,"v":30.857}
{"ts":1660820160000,"o":23469,"h":23474.5,"l":23469,"c":23474,"v":21.762}
{"ts":1660820220000,"o":23474,"h":23479.5,"l":23474,"c":23479.5,"v":22.853}
{"ts":1660820280000,"o":23479.5,"h":23479.5,"l":23479,"c":23479,"v":5.885}
{"ts":1660820340000,"o":23479,"h":23479.5,"l":23470.5,"c":23471,"v":19.044}
{"ts":1660820400000,"o":23471,"h":23471,"l":23470.5,"c":23470.5,"v":24.214}
{"ts":1660820460000,"o":23470.5,"h":23471,"l":23470,"c":23470.5,"v":9.887}
{"ts":1660820520000,"o":23470.5,"h":23470.5,"l":23467,"c":23469.5,"v":14.729}
{"ts":1660820580000,"o":23469.5,"h":23471.5,"l":23465,"c":23471.5,"v":77.982}
{"ts":1660820640000,"o":23471.5,"h":23479.5,"l":23471,"c":23479,"v":22.739}
{"ts":1660820700000,"o":23479,"h":23485,"l":23479,"c":23485,"v":29.3}
{"ts":1660820760000,"o":23485,"h":23485,"l":23484.5,"c":23484.5,"v":11.112}
{"ts":1660820820000,"o":23484.5,"h":23485,"l":23484.5,"c":23485,"v":12.017}
{"ts":1660820880000,"o":23485,"h":23485,"l":23475.5,"c":23480,"v":63.175}
{"ts":1660820940000,"o":23480,"h":23480,"l":23479.5,"c":23479.5,"v":15.708}
{"ts":1660821000000,"o":23479.5,"h":23485.5,"l":23479.5,"c":23485,"v":35.804}
{"ts":1660821060000,"o":23485,"h":23486,"l":23473,"c":23473.5,"v":53.856}
{"ts":1660821120000,"o":23473.5,"h":23473.5,"l":23462,"c":23462,"v":46.718}
{"ts":1660821180000,"o":23462,"h":23467.5,"l":23460,"c":23460,"v":24.324}
{"ts":1660821240000,"o":23460,"h":23466.5,"l":23460,"c":23466.5,"v":68.608}
{"ts":1660821300000,"o":23466.5,"h":23466.5,"l":23462,"c":23462.5,"v":22.036}
{"ts":1660821360000,"o":23462.5,"h":23462.5,"l":23462,"c":23462,"v":7.193}
{"ts":1660821420000,"o":23462,"h":23463.5,"l":23462,"c":23463,"v":25.83}
{"ts":1660821480000,"o":23463,"h":23465,"l":23463,"c":23464.5,"v":14.129}
{"ts":1660821540000,"o":23464.5,"h":23464.5,"l":23464,"c":23464,"v":5.369}
{"ts":1660821600000,"o":23464,"h":23464.5,"l":23464,"c":23464,"v":6.467}
{"ts":1660821660000,"o":23464,"h":23464.5,"l":23461,"c":23461,"v":8.166}
{"ts":1660821720000,"o":23461,"h":23462.5,"l":23457,"c":23462,"v":37.1}
{"ts":1660821780000,"o":23462,"h":23486.5,"l":23462,"c":23486,"v":66.342}
{"ts":1660821840000,"o":23486,"h":23486.5,"l":23470,"c":23470.5,"v":28.991}
{"ts":1660821900000,"o":23470.5,"h":23470.5,"l":23461.5,"c":23461.5,"v":21.737}
{"ts":1660821960000,"o":23461.5,"h":23467,"l":23457,"c":23467,"v":23.211}
{"ts":1660822020000,"o":23467,"h":23467,"l":23462,"c":23462,"v":25.145}
{"ts":1660822080000,"o":23462,"h":23462.5,"l":23462,"c":23462.5,"v":3.746}
{"ts":1660822140000,"o":23462.5,"h":23466,"l":23462,"c":23465.5,"v":13.065}
{"ts":1660822200000,"o":23465.5,"h":23474,"l":23462,"c":23473.5,"v":72.23}
{"ts":1660822260000,"o":23473.5,"h":23482,"l":23473.5,"c":23482,"v":91.532}
{"ts":1660822320000,"o":23482,"h":23486.5,"l":23482,"c":23486.5,"v":28.293}
{"ts":1660822380000,"o":23486.5,"h":23493,"l":23486,"c":23487,"v":40.267}
{"ts":1660822440000,"o":23487,"h":23487,"l":23486.5,"c":23487,"v":10.776}
{"ts":1660822500000,"o":23487,"h":23487,"l":23485.5,"c":23485.5,"v":12.138}
{"ts":1660822560000,"o":23485.5,"h":23504,"l":23485.5,"c":23499.5,"v":138.601}
{"ts":1660822620000,"o":23499.5,"h":23499.5,"l":23490,"c":23495,"v":71.849}
{"ts":1660822680000,"o":23495,"h":23497.5,"l":23495,"c":23497.5,"v":12.68}
{"ts":1660822740000,"o":23497.5,"h":23499,"l":23490,"c":23490.5,"v":63.969}
{"ts":1660822800000,"o":23490.5,"h":23491.5,"l":23485.5,"c":23490.5,"v":70.28}
{"ts":1660822860000,"o":23490.5,"h":23490.5,"l":23480,"c":23480.5,"v":63.293}
{"ts":1660822920000,"o":23480.5,"h":23480.5,"l":23478,"c":23478,"v":15.815}
{"ts":1660822980000,"o":23478,"h":23478.5,"l":23478,"c":23478,"v":14.513}
{"ts":1660823040000,"o":23478,"h":23487.5,"l":23478,"c":23487.5,"v":13.258}
{"ts":1660823100000,"o":23487.5,"h":23494,"l":23487,"c":23494,"v":56.284}
{"ts":1660823160000,"o":23494,"h":23494,"l":23493.5,"c":23494,"v":10.351}
{"ts":1660823220000,"o":23494,"h":23498,"l":23493,"c":23498,"v":50.9}
{"ts":1660823280000,"o":23498,"h":23509,"l":23495,"c":23508,"v":95.668}
{"ts":1660823340000,"o":23508,"h":23518,"l":23507,"c":23507,"v":191.934}
{"ts":1660823400000,"o":23507,"h":23507,"l":23501,"c":23501,"v":26.467}
{"ts":1660823460000,"o":23501,"h":23508,"l":23501,"c":23502,"v":97.03}
{"ts":1660823520000,"o":23502,"h":23510.5,"l":23502,"c":23510.5,"v":125.223}
{"ts":1660823580000,"o":23510.5,"h":23510.5,"l":23505,"c":23505,"v":22.449}
{"ts":1660823640000,"o":23505,"h":23505.5,"l":23504,"c":23504,"v":12.91}
{"ts":1660823700000,"o":23504,"h":23504.5,"l":23495,"c":23495.5,"v":34.311}
{"ts":1660823760000,"o":23495.5,"h":23520,"l":23495,"c":23519.5,"v":66.84}
{"ts":1660823820000,"o":23519.5,"h":23520,"l":23512,"c":23517.5,"v":35.064}
{"ts":1660823880000,"o":23517.5,"h":23519,"l":23517,"c":23518.5,"v":37.446}
{"ts":1660823940000,"o":23518.5,"h":23519,"l":23517,"c":23517.5,"v":31.744}
{"ts":1660824000000,"o":23517.5,"h":23524,"l":23517.5,"c":23519.5,"v":48.871}
{"ts":1660824060000,"o":23519.5,"h":23525,"l":23519.5,"c":23525,"v":44.349}
{"ts":1660824120000,"o":23525,"h":23535.5,"l":23524.5,"c":23535.5,"v":127.157}
{"ts":1660824180000,"o":23535.5,"h":23535.5,"l":23525,"c":23525,"v":51.735}
{"ts":1660824240000,"o":23525,"h":23537,"l":23524.5,"c":23536.5,"v":86.152}
{"ts":1660824300000,"o":23536.5,"h":23545.5,"l":23536.5,"c":23545.5,"v":78.978}
{"ts":1660824360000,"o":23545.5,"h":23557,"l":23541.5,"c":23541.5,"v":145.267}
{"ts":1660824420000,"o":23541.5,"h":23542,"l":23530,"c":23536,"v":65.846}
{"ts":1660824480000,"o":23536,"h":23536,"l":23522,"c":23525.5,"v":74.32}
{"ts":1660824540000,"o":23525.5,"h":23526.5,"l":23512.5,"c":23512.5,"v":50.294}
{"ts":1660824600000,"o":23512.5,"h":23513,"l":23493.5,"c":23493.5,"v":112.626}
{"ts":1660824660000,"o":23493.5,"h":23509,"l":23493,"c":23509,"v":37.704}
{"ts":1660824720000,"o":23509,"h":23514,"l":23495.5,"c":23500,"v":54.201}
{"ts":1660824780000,"o":23500,"h":23503,"l":23498,"c":23498,"v":25.403}
{"ts":1660824840000,"o":23498,"h":23500,"l":23491.5,"c":23491.5,"v":51.857}
{"ts":1660824900000,"o":23491.5,"h":23492,"l":23483,"c":23483.5,"v":92.723}
{"ts":1660824960000,"o":23483.5,"h":23495,"l":23482,"c":23495,"v":100.526}
{"ts":1660825020000,"o":23495,"h":23495,"l":23480,"c":23480.5,"v":51.32}
{"ts":1660825080000,"o":23480.5,"h":23480.5,"l":23471.5,"c":23471.5,"v":56.71}
{"ts":1660825140000,"o":23471.5,"h":23494,"l":23471.5,"c":23493.5,"v":58.803}
{"ts":1660825200000,"o":23493.5,"h":23505,"l":23489,"c":23505,"v":80.667}
{"ts":1660825260000,"o":23505,"h":23522,"l":23504.5,"c":23522,"v":72.286}
{"ts":1660825320000,"o":23522,"h":23545,"l":23521.5,"c":23545,"v":78.198}
{"ts":1660825380000,"o":23545,"h":23581,"l":23537.5,"c":23554.5,"v":597.308}
{"ts":1660825440000,"o":23554.5,"h":23563.5,"l":23533,"c":23537.5,"v":254.477}
{"ts":1660825500000,"o":23537.5,"h":23564.5,"l":23537,"c":23547,"v":150.52}
{"ts":1660825560000,"o":23547,"h":23547.5,"l":23531,"c":23531,"v":59.007}
{"ts":1660825620000,"o":23531,"h":23542,"l":23531,"c":23538.5,"v":41.708}
{"ts":1660825680000,"o":23538.5,"h":23539,"l":23525,"c":23525,"v":41.391}
{"ts":1660825740000,"o":23525,"h":23525.5,"l":23490,"c":23490,"v":121.639}
{"ts":1660825800000,"o":23490,"h":23499,"l":23467,"c":23480,"v":285.168}
{"ts":1660825860000,"o":23480,"h":23497.5,"l":23469,"c":23489,"v":103.754}
{"ts":1660825920000,"o":23489,"h":23525.5,"l":23487.5,"c":23514,"v":175.968}
{"ts":1660825980000,"o":23514,"h":23514,"l":23500,"c":23510,"v":75.9}
{"ts":1660826040000,"o":23510,"h":23515,"l":23495.5,"c":23504.5,"v":66.87}
{"ts":1660826100000,"o":23504.5,"h":23510,"l":23495,"c":23495,"v":18.858}
{"ts":1660826160000,"o":23495,"h":23496.5,"l":23470,"c":23474.5,"v":244.012}
{"ts":1660826220000,"o":23474.5,"h":23475,"l":23455,"c":23455.5,"v":163.385}
{"ts":1660826280000,"o":23455.5,"h":23473,"l":23455,"c":23473,"v":123.132}
{"ts":1660826340000,"o":23473,"h":23473,"l":23463.5,"c":23465,"v":44.481}
{"ts":1660826400000,"o":23465,"h":23480,"l":23465,"c":23479.5,"v":65.839}
{"ts":1660826460000,"o":23479.5,"h":23499.5,"l":23479.5,"c":23485,"v":45.518}
{"ts":1660826520000,"o":23485,"h":23485.5,"l":23484,"c":23484,"v":106.126}
{"ts":1660826580000,"o":23484,"h":23485.5,"l":23480.5,"c":23485.5,"v":78.125}
{"ts":1660826640000,"o":23485.5,"h":23495,"l":23485,"c":23494.5,"v":59.907}
{"ts":1660826700000,"o":23494.5,"h":23495,"l":23482,"c":23484.5,"v":10.465}
{"ts":1660826760000,"o":23484.5,"h":23484.5,"l":23471.5,"c":23474.5,"v":85.771}
{"ts":1660826820000,"o":23474.5,"h":23514,"l":23474,"c":23514,"v":64.905}
{"ts":1660826880000,"o":23514,"h":23542,"l":23480,"c":23485.5,"v":187.242}
{"ts":1660826940000,"o":23485.5,"h":23514,"l":23485.5,"c":23509,"v":60.31}
{"ts":1660827000000,"o":23509,"h":23528.5,"l":23508.5,"c":23515,"v":108.996}
{"ts":1660827060000,"o":23515,"h":23525,"l":23511,"c":23525,"v":49.493}
{"ts":1660827120000,"o":23525,"h":23542,"l":23524.5,"c":23542,"v":102.437}
{"ts":1660827180000,"o":23542,"h":23542,"l":23518,"c":23528,"v":158.667}
{"ts":1660827240000,"o":23528,"h":23536,"l":23516,"c":23521,"v":73.02}
{"ts":1660827300000,"o":23521,"h":23529,"l":23515,"c":23523.5,"v":29.386}
{"ts":1660827360000,"o":23523.5,"h":23529,"l":23523,"c":23528.5,"v":47.403}
{"ts":1660827420000,"o":23528.5,"h":23529,"l":23528,"c":23528.5,"v":12.794}
{"ts":1660827480000,"o":23528.5,"h":23535,"l":23528,"c":23535,"v":36.736}
{"ts":1660827540000,"o":23535,"h":23545,"l":23534.5,"c":23545,"v":108.335}
{"ts":1660827600000,"o":23545,"h":23545,"l":23536,"c":23540,"v":70.332}
{"ts":1660827660000,"o":23540,"h":23545,"l":23530,"c":23530,"v":59.467}
{"ts":1660827720000,"o":23530,"h":23540.5,"l":23528.5,"c":23529,"v":61.416}
{"ts":1660827780000,"o":23529,"h":23529,"l":23525,"c":23525.5,"v":16.584}
{"ts":1660827840000,"o":23525.5,"h":23528,"l":23517,"c":23522.5,"v":48.399}
{"ts":1660827900000,"o":23522.5,"h":23525,"l":23518,"c":23520,"v":35.354}
{"ts":1660827960000,"o":23520,"h":23520,"l":23510,"c":23512.5,"v":48.596}
{"ts":1660828020000,"o":23512.5,"h":23523,"l":23512.5,"c":23523,"v":31.787}
{"ts":1660828080000,"o":23523,"h":23523,"l":23513,"c":23518,"v":59.691}
{"ts":1660828140000,"o":23518,"h":23533,"l":23517.5,"c":23532.5,"v":27.561}
{"ts":1660828200000,"o":23532.5,"h":23533,"l":23522.5,"c":23523.5,"v":27.109}
{"ts":1660828260000,"o":23523.5,"h":23524,"l":23523.5,"c":23524,"v":21.265}
{"ts":1660828320000,"o":23524,"h":23530,"l":23523.5,"c":23524.5,"v":57.849}
{"ts":1660828380000,"o":23524.5,"h":23525,"l":23513.5,"c":23514,"v":53.395}
{"ts":1660828440000,"o":23514,"h":23518.5,"l":23513.5,"c":23518.5,"v":30.179}
{"ts":1660828500000,"o":23518.5,"h":23518.5,"l":23513,"c":23513,"v":25.405}
{"ts":1660828560000,"o":23513,"h":23513.5,"l":23500.5,"c":23501,"v":45.282}
{"ts":1660828620000,"o":23501,"h":23510.5,"l":23500,"c":23500,"v":56.966}
{"ts":1660828680000,"o":23500,"h":23500.5,"l":23491,"c":23499,"v":66.109}
{"ts":1660828740000,"o":23499,"h":23509,"l":23492.5,"c":23492.5,"v":67.885}
{"ts":1660828800000,"o":23492.5,"h":23493,"l":23475,"c":23486.5,"v":116.657}
{"ts":1660828860000,"o":23486.5,"h":23509,"l":23486.5,"c":23509,"v":25.497}
{"ts":1660828920000,"o":23509,"h":23509,"l":23505,"c":23505,"v":44.96}
{"ts":1660828980000,"o":23505,"h":23510,"l":23503,"c":23503.5,"v":22.486}
{"ts":1660829040000,"o":23503.5,"h":23503.5,"l":23500.5,"c":23500.5,"v":11.355}
{"ts":1660829100000,"o":23500.5,"h":23505.5,"l":23490,"c":23495.5,"v":89.425}
{"ts":1660829160000,"o":23495.5,"h":23495.5,"l":23483,"c":23483.5,"v":52.954}
{"ts":1660829220000,"o":23483.5,"h":23483.5,"l":23481,"c":23483,"v":27.077}
{"ts":1660829280000,"o":23483,"h":23494,"l":23483,"c":23494,"v":121.105}
{"ts":1660829340000,"o":23494,"h":23500,"l":23486.5,"c":23500,"v":63.796}
{"ts":1660829400000,"o":23500,"h":23500,"l":23480,"c":23498.5,"v":68.254}
{"ts":1660829460000,"o":23498.5,"h":23499,"l":23471,"c":23486,"v":246.879}
{"ts":1660829520000,"o":23486,"h":23490.5,"l":23471,"c":23490,"v":139.854}
{"ts":1660829580000,"o":23490,"h":23490.5,"l":23470,"c":23470.5,"v":46.259}
{"ts":1660829640000,"o":23470.5,"h":23471,"l":23457,"c":23459,"v":138.89}
{"ts":1660829700000,"o":23459,"h":23470.5,"l":23443,"c":23466,"v":336.585}
{"ts":1660829760000,"o":23466,"h":23466.5,"l":23435.5,"c":23440.5,"v":154.863}
{"ts":1660829820000,"o":23440.5,"h":23448,"l":23429,"c":23438.5,"v":380.222}
{"ts":1660829880000,"o":23438.5,"h":23457.5,"l":23436,"c":23457.5,"v":76.446}
{"ts":1660829940000,"o":23457.5,"h":23485,"l":23457,"c":23480,"v":220.912}
{"ts":1660830000000,"o":23480,"h":23481,"l":23470,"c":23481,"v":35.415}
{"ts":1660830060000,"o":23481,"h":23490,"l":23470,"c":23470.5,"v":51.548}
{"ts":1660830120000,"o":23470.5,"h":23470.5,"l":23462.5,"c":23465,"v":32.607}
{"ts":1660830180000,"o":23465,"h":23465.5,"l":23460,"c":23462.5,"v":24.327}
{"ts":1660830240000,"o":23462.5,"h":23491.5,"l":23462.5,"c":23491.5,"v":39.079}
{"ts":1660830300000,"o":23491.5,"h":23494.5,"l":23480,"c":23480,"v":107.049}
{"ts":1660830360000,"o":23480,"h":23480,"l":23469.5,"c":23472,"v":27.606}
{"ts":1660830420000,"o":23472,"h":23485,"l":23471,"c":23481.5,"v":23.307}
{"ts":1660830480000,"o":23481.5,"h":23482,"l":23459.5,"c":23470.5,"v":73.429}
{"ts":1660830540000,"o":23470.5,"h":23470.5,"l":23457,"c":23457,"v":65.381}
{"ts":1660830600000,"o":23457,"h":23475,"l":23454,"c":23467,"v":129.016}
{"ts":1660830660000,"o":23467,"h":23467,"l":23457.5,"c":23457.5,"v":57.385}
{"ts":1660830720000,"o":23457.5,"h":23475,"l":23457.5,"c":23474.5,"v":80.33}
{"ts":1660830780000,"o":23474.5,"h":23488.5,"l":23474.5,"c":23477.5,"v":48.485}
{"ts":1660830840000,"o":23477.5,"h":23477.5,"l":23465,"c":23465,"v":33.536}
{"ts":1660830900000,"o":23465,"h":23474.5,"l":23465,"c":23465.5,"v":21.588}
{"ts":1660830960000,"o":23465.5,"h":23470,"l":23460,"c":23464.5,"v":65.252}
{"ts":1660831020000,"o":23464.5,"h":23464.5,"l":23444.5,"c":23445,"v":76.678}
{"ts":1660831080000,"o":23445,"h":23445,"l":23430.5,"c":23431,"v":180.537}
{"ts":1660831140000,"o":23431,"h":23438,"l":23430,"c":23435.5,"v":122.599}
{"ts":1660831200000,"o":23435.5,"h":23436,"l":23404,"c":23404,"v":434.252}
{"ts":1660831260000,"o":23404,"h":23420,"l":23404,"c":23410,"v":177.931}
{"ts":1660831320000,"o":23410,"h":23416,"l":23409.5,"c":23413.5,"v":117.529}
{"ts":1660831380000,"o":23413.5,"h":23437,"l":23413,"c":23428,"v":147.287}
{"ts":1660831440000,"o":23428,"h":23437,"l":23428,"c":23436.5,"v":82.855}
{"ts":1660831500000,"o":23436.5,"h":23440,"l":23427.5,"c":23430,"v":62.844}
{"ts":1660831560000,"o":23430,"h":23440,"l":23429.5,"c":23440,"v":73.667}
{"ts":1660831620000,"o":23440,"h":23457,"l":23427.5,"c":23430,"v":298.754}
{"ts":1660831680000,"o":23430,"h":23430.5,"l":23430,"c":23430,"v":38.905}
{"ts":1660831740000,"o":23430,"h":23452,"l":23430,"c":23451.5,"v":84.625}
{"ts":1660831800000,"o":23451.5,"h":23453.5,"l":23443.5,"c":23444,"v":31.79}
{"ts":1660831860000,"o":23444,"h":23444,"l":23430.5,"c":23431.5,"v":42.22}
{"ts":1660831920000,"o":23431.5,"h":23448,"l":23431,"c":23448,"v":26.111}
{"ts":1660831980000,"o":23448,"h":23448,"l":23438,"c":23440,"v":38.744}
{"ts":1660832040000,"o":23440,"h":23457.5,"l":23440,"c":23455.5,"v":51.694}
{"ts":1660832100000,"o":23455.5,"h":23473.5,"l":23455.5,"c":23458,"v":82.859}
{"ts":1660832160000,"o":23458,"h":23469,"l":23458,"c":23469,"v":25.823}
{"ts":1660832220000,"o":23469,"h":23484,"l":23468.5,"c":23470.5,"v":49.441}
{"ts":1660832280000,"o":23470.5,"h":23478.5,"l":23470.5,"c":23474,"v":63.492}
{"ts":1660832340000,"o":23474,"h":23478.5,"l":23470,"c":23470.5,"v":43.642}
{"ts":1660832400000,"o":23470.5,"h":23484.5,"l":23470,"c":23483,"v":69.824}
{"ts":1660832460000,"o":23483,"h":23488.5,"l":23476.5,"c":23476.5,"v":115.085}
{"ts":1660832520000,"o":23476.5,"h":23477,"l":23447.5,"c":23447.5,"v":96.855}
{"ts":1660832580000,"o":23447.5,"h":23453,"l":23447.5,"c":23452.5,"v":73.893}
{"ts":1660832640000,"o":23452.5,"h":23453,"l":23449,"c":23449.5,"v":36.526}
{"ts":1660832700000,"o":23449.5,"h":23449.5,"l":23430,"c":23430.5,"v":68.221}
{"ts":1660832760000,"o":23430.5,"h":23435,"l":23423.5,"c":23427.5,"v":73.901}
{"ts":1660832820000,"o":23427.5,"h":23429,"l":23415,"c":23418.5,"v":91.268}
{"ts":1660832880000,"o":23418.5,"h":23419,"l":23385.5,"c":23388,"v":434.129}
{"ts":1660832940000,"o":23388,"h":23406.5,"l":23381,"c":23381,"v":280.75}
{"ts":1660833000000,"o":23381,"h":23400,"l":23381,"c":23381,"v":164.861}
{"ts":1660833060000,"o":23381,"h":23383,"l":23356.5,"c":23368,"v":381.221}
{"ts":1660833120000,"o":23368,"h":23368,"l":23353.5,"c":23355.5,"v":120.666}
{"ts":1660833180000,"o":23355.5,"h":23376.5,"l":23344,"c":23376,"v":284.866}
{"ts":1660833240000,"o":23376,"h":23390,"l":23376,"c":23382,"v":182.949}
{"ts":1660833300000,"o":23382,"h":23390.5,"l":23381.5,"c":23390.5,"v":116.078}
{"ts":1660833360000,"o":23390.5,"h":23402.5,"l":23390,"c":23391,"v":177.021}
{"ts":1660833420000,"o":23391,"h":23398.5,"l":23391,"c":23394.5,"v":45.809}
{"ts":1660833480000,"o":23394.5,"h":23411,"l":23394.5,"c":23405.5,"v":105.413}
{"ts":1660833540000,"o":23405.5,"h":23415,"l":23405,"c":23411.5,"v":123.307}
{"ts":1660833600000,"o":23411.5,"h":23446.5,"l":23411.5,"c":23446,"v":334.679}
{"ts":1660833660000,"o":23446,"h":23451,"l":23425,"c":23427,"v":227.837}
{"ts":1660833720000,"o":23427,"h":23437.5,"l":23426.5,"c":23431.5,"v":139.317}
{"ts":1660833780000,"o":23431.5,"h":23439,"l":23431.5,"c":23439,"v":35.638}
{"ts":1660833840000,"o":23439,"h":23439,"l":23422.5,"c":23422.5,"v":49.173}
{"ts":1660833900000,"o":23422.5,"h":23433,"l":23419,"c":23432.5,"v":39.819}
{"ts":1660833960000,"o":23432.5,"h":23433,"l":23415,"c":23415,"v":63.528}
{"ts":1660834020000,"o":23415,"h":23420.5,"l":23413,"c":23420.5,"v":89.214}
{"ts":1660834080000,"o":23420.5,"h":23443,"l":23420.5,"c":23438,"v":70.56}
{"ts":1660834140000,"o":23438,"h":23449,"l":23437.5,"c":23447,"v":33.294}
{"ts":1660834200000,"o":23447,"h":23452,"l":23444,"c":23446.5,"v":86.532}
{"ts":1660834260000,"o":23446.5,"h":23448,"l":23446.5,"c":23447.5,"v":32.326}
{"ts":1660834320000,"o":23447.5,"h":23448,"l":23446.5,"c":23446.5,"v":153.675}
{"ts":1660834380000,"o":23446.5,"h":23447,"l":23431.5,"c":23435,"v":71.42}
{"ts":1660834440000,"o":23435,"h":23435.5,"l":23435,"c":23435,"v":21.309}
{"ts":1660834500000,"o":23435,"h":23439,"l":23416,"c":23422.5,"v":131.437}
{"ts":1660834560000,"o":23422.5,"h":23430,"l":23420.5,"c":23429.5,"v":102.999}
{"ts":1660834620000,"o":23429.5,"h":23430,"l":23415,"c":23415,"v":34.021}
{"ts":1660834680000,"o":23415,"h":23415.5,"l":23411.5,"c":23411.5,"v":74.583}
{"ts":1660834740000,"o":23411.5,"h":23412,"l":23400,"c":23411.5,"v":123.957}
{"ts":1660834800000,"o":23411.5,"h":23412,"l":23392,"c":23398.5,"v":78.736}
{"ts":1660834860000,"o":23398.5,"h":23402,"l":23398.5,"c":23401.5,"v":29.157}
{"ts":1660834920000,"o":23401.5,"h":23417.5,"l":23401,"c":23401.5,"v":36.793}
{"ts":1660834980000,"o":23401.5,"h":23401.5,"l":23388,"c":23388.5,"v":73.66}
{"ts":1660835040000,"o":23388.5,"h":23399,"l":23386,"c":23386.5,"v":63.128}
{"ts":1660835100000,"o":23386.5,"h":23386.5,"l":23361,"c":23373.5,"v":163.27}
{"ts":1660835160000,"o":23373.5,"h":23381.5,"l":23365,"c":23381.5,"v":165.673}
{"ts":1660835220000,"o":23381.5,"h":23398.5,"l":23381,"c":23389.5,"v":66.288}
{"ts":1660835280000,"o":23389.5,"h":23389.5,"l":23383.5,"c":23384,"v":42.21}
{"ts":1660835340000,"o":23384,"h":23384,"l":23379,"c":23379,"v":33.521}
{"ts":1660835400000,"o":23379,"h":23384,"l":23370,"c":23370,"v":32.714}
{"ts":1660835460000,"o":23370,"h":23378.5,"l":23370,"c":23378.5,"v":61.875}
{"ts":1660835520000,"o":23378.5,"h":23387.5,"l":23378.5,"c":23387.5,"v":56.67}
{"ts":1660835580000,"o":23387.5,"h":23393,"l":23385,"c":23385.5,"v":71.921}
{"ts":1660835640000,"o":23385.5,"h":23398.5,"l":23385,"c":23396.5,"v":51.156}
{"ts":1660835700000,"o":23396.5,"h":23408.5,"l":23393,"c":23408,"v":98.434}
{"ts":1660835760000,"o":23408,"h":23429,"l":23408,"c":23419.5,"v":239.607}
{"ts":1660835820000,"o":23419.5,"h":23420,"l":23410.5,"c":23411,"v":60.282}
{"ts":1660835880000,"o":23411,"h":23411,"l":23374.5,"c":23374.5,"v":160.799}
{"ts":1660835940000,"o":23374.5,"h":23375.5,"l":23374.5,"c":23375,"v":36.245}
{"ts":1660836000000,"o":23375,"h":23385.5,"l":23375,"c":23385.5,"v":31.599}
{"ts":1660836060000,"o":23385.5,"h":23386,"l":23382,"c":23382,"v":55.121}
{"ts":1660836120000,"o":23382,"h":23389,"l":23380,"c":23389,"v":23.145}
{"ts":1660836180000,"o":23389,"h":23403.5,"l":23388.5,"c":23403,"v":87.42}
{"ts":1660836240000,"o":23403,"h":23428,"l":23403,"c":23427,"v":217.075}
{"ts":1660836300000,"o":23427,"h":23427.5,"l":23420.5,"c":23423,"v":58.49}
{"ts":1660836360000,"o":23423,"h":23432,"l":23421,"c":23421,"v":55.612}
{"ts":1660836420000,"o":23421,"h":23421.5,"l":23421,"c":23421,"v":21.214}
{"ts":1660836480000,"o":23421,"h":23425,"l":23421,"c":23424.5,"v":28.009}
{"ts":1660836540000,"o":23424.5,"h":23429,"l":23424.5,"c":23428.5,"v":28.179}
{"ts":1660836600000,"o":23428.5,"h":23435,"l":23425,"c":23435,"v":89.708}
{"ts":1660836660000,"o":23435,"h":23447,"l":23434.5,"c":23442,"v":124.89}
{"ts":1660836720000,"o":23442,"h":23455.5,"l":23442,"c":23453,"v":185.136}
{"ts":1660836780000,"o":23453,"h":23460,"l":23450.5,"c":23451,"v":189.73}
{"ts":1660836840000,"o":23451,"h":23459.5,"l":23449.5,"c":23455,"v":77.051}
{"ts":1660836900000,"o":23455,"h":23455,"l":23446.5,"c":23450,"v":77.837}
{"ts":1660836960000,"o":23450,"h":23452,"l":23450,"c":23451.5,"v":75.805}
{"ts":1660837020000,"o":23451.5,"h":23469,"l":23451.5,"c":23466,"v":118.631}
{"ts":1660837080000,"o":23466,"h":23469.5,"l":23464.5,"c":23465,"v":66.971}
{"ts":1660837140000,"o":23465,"h":23465,"l":23453.5,"c":23454,"v":79.969}
{"ts":1660837200000,"o":23454,"h":23454,"l":23450.5,"c":23450.5,"v":63.134}
{"ts":1660837260000,"o":23450.5,"h":23451,"l":23450.5,"c":23450.5,"v":27.495}
{"ts":1660837320000,"o":23450.5,"h":23463.5,"l":23450.5,"c":23452,"v":41.476}
{"ts":1660837380000,"o":23452,"h":23452.5,"l":23439,"c":23439,"v":73.361}
{"ts":1660837440000,"o":23439,"h":23445,"l":23439,"c":23445,"v":105.909}
{"ts":1660837500000,"o":23445,"h":23452,"l":23445,"c":23449.5,"v":63.055}
{"ts":1660837560000,"o":23449.5,"h":23450,"l":23440,"c":23445,"v":26.489}
{"ts":1660837620000,"o":23445,"h":23460,"l":23445,"c":23456,"v":41.941}
{"ts":1660837680000,"o":23456,"h":23478.5,"l":23455.5,"c":23471,"v":146.804}
{"ts":1660837740000,"o":23471,"h":23471,"l":23466,"c":23467,"v":45.681}
{"ts":1660837800000,"o":23467,"h":23467,"l":23466.5,"c":23467,"v":18.906}
{"ts":1660837860000,"o":23467,"h":23467,"l":23466.5,"c":23466.5,"v":38.106}
{"ts":1660837920000,"o":23466.5,"h":23467,"l":23450,"c":23450.5,"v":86.079}
{"ts":1660837980000,"o":23450.5,"h":23450.5,"l":23447,"c":23447,"v":22.944}
{"ts":1660838040000,"o":23447,"h":23455.5,"l":23447,"c":23451.5,"v":27.888}
{"ts":1660838100000,"o":23451.5,"h":23456.5,"l":23450,"c":23456,"v":9.859}
{"ts":1660838160000,"o":23456,"h":23465,"l":23456,"c":23464.5,"v":16.503}
{"ts":1660838220000,"o":23464.5,"h":23465,"l":23451.5,"c":23452,"v":36.88}
{"ts":1660838280000,"o":23452,"h":23452,"l":23450,"c":23451,"v":45.849}
{"ts":1660838340000,"o":23451,"h":23452.5,"l":23441.5,"c":23442,"v":41.172}
{"ts":1660838400000,"o":23442,"h":23445,"l":23441.5,"c":23445,"v":36.631}
{"ts":1660838460000,"o":23445,"h":23450,"l":23444.5,"c":23449,"v":13.434}
{"ts":1660838520000,"o":23449,"h":23455.5,"l":23447,"c":23447,"v":18.76}
{"ts":1660838580000,"o":23447,"h":23447.5,"l":23435.5,"c":23436,"v":62.462}
{"ts":1660838640000,"o":23436,"h":23442,"l":23428,"c":23442,"v":66.374}
{"ts":1660838700000,"o":23442,"h":23442,"l":23435,"c":23435.5,"v":29.148}
{"ts":1660838760000,"o":23435.5,"h":23435.5,"l":23421.5,"c":23429,"v":96.343}
{"ts":1660838820000,"o":23429,"h":23429,"l":23417,"c":23417.5,"v":141.408}
{"ts":1660838880000,"o":23417.5,"h":23426,"l":23417,"c":23425.5,"v":24.477}
{"ts":1660838940000,"o":23425.5,"h":23430.5,"l":23425.5,"c":23430,"v":16.983}
{"ts":1660839000000,"o":23430,"h":23430.5,"l":23425,"c":23427.5,"v":32.55}
{"ts":1660839060000,"o":23427.5,"h":23427.5,"l":23417,"c":23417,"v":21.166}
{"ts":1660839120000,"o":23417,"h":23417.5,"l":23407.5,"c":23414.5,"v":51.724}
{"ts":1660839180000,"o":23414.5,"h":23415,"l":23406,"c":23406.5,"v":30.363}
{"ts":1660839240000,"o":23406.5,"h":23406.5,"l":23403.5,"c":23404,"v":34.827}
{"ts":1660839300000,"o":23404,"h":23412,"l":23403.5,"c":23412,"v":54.421}
{"ts":1660839360000,"o":23412,"h":23419,"l":23401,"c":23401.5,"v":100.046}
{"ts":1660839420000,"o":23401.5,"h":23401.5,"l":23400,"c":23400.5,"v":119.999}
{"ts":1660839480000,"o":23400.5,"h":23412,"l":23400,"c":23411.5,"v":36.295}
{"ts":1660839540000,"o":23411.5,"h":23412,"l":23409.5,"c":23410,"v":12.605}
{"ts":1660839600000,"o":23410,"h":23410,"l":23386,"c":23386,"v":100.257}
{"ts":1660839660000,"o":23386,"h":23386.5,"l":23371,"c":23379,"v":132.318}
{"ts":1660839720000,"o":23379,"h":23381,"l":23365,"c":23365,"v":145.05}
{"ts":1660839780000,"o":23365,"h":23371,"l":23350,"c":23354,"v":246.173}
{"ts":1660839840000,"o":23354,"h":23367,"l":23354,"c":23367,"v":104.555}
{"ts":1660839900000,"o":23367,"h":23367,"l":23353,"c":23353,"v":75.67}
{"ts":1660839960000,"o":23353,"h":23353.5,"l":23330,"c":23336,"v":368.232}
{"ts":1660840020000,"o":23336,"h":23344,"l":23335.5,"c":23344,"v":108.631}
{"ts":1660840080000,"o":23344,"h":23344,"l":23313,"c":23314,"v":357.258}
{"ts":1660840140000,"o":23314,"h":23325,"l":23314,"c":23325,"v":220.265}
{"ts":1660840200000,"o":23325,"h":23325,"l":23302,"c":23313.5,"v":265.681}
{"ts":1660840260000,"o":23313.5,"h":23314,"l":23266.5,"c":23297.5,"v":695.969}
{"ts":1660840320000,"o":23297.5,"h":23298,"l":23264,"c":23298,"v":300.272}
{"ts":1660840380000,"o":23298,"h":23298,"l":23285,"c":23285.5,"v":135.173}
{"ts":1660840440000,"o":23285.5,"h":23313.5,"l":23285,"c":23311,"v":174.156}
{"ts":1660840500000,"o":23311,"h":23311,"l":23290,"c":23290,"v":148.809}
{"ts":1660840560000,"o":23290,"h":23290.5,"l":23264.5,"c":23268.5,"v":281.859}
{"ts":1660840620000,"o":23268.5,"h":23279,"l":23268,"c":23272,"v":166.483}
{"ts":1660840680000,"o":23272,"h":23272,"l":23251.5,"c":23259.5,"v":262.975}
{"ts":1660840740000,"o":23259.5,"h":23262.5,"l":23251.5,"c":23262,"v":99.406}
{"ts":1660840800000,"o":23262,"h":23274,"l":23262,"c":23273.5,"v":116.019}
{"ts":1660840860000,"o":23273.5,"h":23273.5,"l":23268,"c":23268.5,"v":118.823}
{"ts":1660840920000,"o":23268.5,"h":23268.5,"l":23257,"c":23257,"v":65.144}
{"ts":1660840980000,"o":23257,"h":23267.5,"l":23257,"c":23267,"v":43.182}
{"ts":1660841040000,"o":23267,"h":23267,"l":23255,"c":23255,"v":48.208}
{"ts":1660841100000,"o":23255,"h":23273.5,"l":23244,"c":23273.5,"v":207.112}
{"ts":1660841160000,"o":23273.5,"h":23277.5,"l":23264,"c":23277,"v":119.949}
{"ts":1660841220000,"o":23277,"h":23296.5,"l":23277,"c":23293.5,"v":165.931}
{"ts":1660841280000,"o":23293.5,"h":23311.5,"l":23293,"c":23301,"v":167.916}
{"ts":1660841340000,"o":23301,"h":23301.5,"l":23287,"c":23295,"v":118.341}
{"ts":1660841400000,"o":23295,"h":23297.5,"l":23295,"c":23297,"v":22.843}
{"ts":1660841460000,"o":23297,"h":23304,"l":23290.5,"c":23304,"v":157.96}
{"ts":1660841520000,"o":23304,"h":23328.5,"l":23300,"c":23327,"v":192.212}
{"ts":1660841580000,"o":23327,"h":23348,"l":23324.5,"c":23337.5,"v":257.376}
{"ts":1660841640000,"o":23337.5,"h":23348,"l":23337,"c":23348,"v":68.122}
{"ts":1660841700000,"o":23348,"h":23349,"l":23328.5,"c":23328.5,"v":119.331}
{"ts":1660841760000,"o":23328.5,"h":23334.5,"l":23328.5,"c":23330,"v":58.549}
{"ts":1660841820000,"o":23330,"h":23336.5,"l":23316.5,"c":23316.5,"v":86.098}
{"ts":1660841880000,"o":23316.5,"h":23317,"l":23301.5,"c":23316.5,"v":104.549}
{"ts":1660841940000,"o":23316.5,"h":23328,"l":23316.5,"c":23323,"v":43.324}
{"ts":1660842000000,"o":23323,"h":23328,"l":23320,"c":23327.5,"v":73.954}
{"ts":1660842060000,"o":23327.5,"h":23342,"l":23327,"c":23342,"v":65.705}
{"ts":1660842120000,"o":23342,"h":23349,"l":23341.5,"c":23347,"v":112.564}
{"ts":1660842180000,"o":23347,"h":23370.5,"l":23347,"c":23361.5,"v":367.977}
{"ts":1660842240000,"o":23361.5,"h":23367,"l":23337.5,"c":23340,"v":146.628}
{"ts":1660842300000,"o":23340,"h":23354,"l":23340,"c":23352,"v":124.699}
{"ts":1660842360000,"o":23352,"h":23356.5,"l":23342,"c":23342,"v":61.849}
{"ts":1660842420000,"o":23342,"h":23350,"l":23342,"c":23350,"v":35.159}
{"ts":1660842480000,"o":23350,"h":23358.5,"l":23349,"c":23350.5,"v":49.044}
{"ts":1660842540000,"o":23350.5,"h":23378,"l":23349.5,"c":23378,"v":123.551}
{"ts":1660842600000,"o":23378,"h":23380,"l":23357,"c":23357,"v":88.998}
{"ts":1660842660000,"o":23357,"h":23386,"l":23357,"c":23386,"v":130.729}
{"ts":1660842720000,"o":23386,"h":23386,"l":23363.5,"c":23365.5,"v":52.461}
{"ts":1660842780000,"o":23365.5,"h":23380,"l":23365.5,"c":23373.5,"v":35.252}
{"ts":1660842840000,"o":23373.5,"h":23373.5,"l":23360,"c":23363.5,"v":28.74}
{"ts":1660842900000,"o":23363.5,"h":23368,"l":23363.5,"c":23365.5,"v":21.93}
{"ts":1660842960000,"o":23365.5,"h":23366,"l":23337.5,"c":23343,"v":126.954}
{"ts":1660843020000,"o":23343,"h":23349.5,"l":23342.5,"c":23346.5,"v":18.681}
{"ts":1660843080000,"o":23346.5,"h":23359,"l":23343.5,"c":23356,"v":66.25}
{"ts":1660843140000,"o":23356,"h":23395.5,"l":23356,"c":23395.5,"v":170.244}
{"ts":1660843200000,"o":23395.5,"h":23400,"l":23384.5,"c":23392,"v":162.063}
{"ts":1660843260000,"o":23392,"h":23408,"l":23387.5,"c":23387.5,"v":113.819}
{"ts":1660843320000,"o":23387.5,"h":23395,"l":23387.5,"c":23390.5,"v":33.246}
{"ts":1660843380000,"o":23390.5,"h":23391,"l":23376.5,"c":23376.5,"v":39.418}
{"ts":1660843440000,"o":23376.5,"h":23377,"l":23370,"c":23370.5,"v":112.582}
{"ts":1660843500000,"o":23370.5,"h":23370.5,"l":23367.5,"c":23367.5,"v":23.592}
{"ts":1660843560000,"o":23367.5,"h":23375,"l":23367.5,"c":23372,"v":24.768}
{"ts":1660843620000,"o":23372,"h":23378,"l":23371.5,"c":23378,"v":11.248}
{"ts":1660843680000,"o":23378,"h":23384.5,"l":23377.5,"c":23384,"v":23.629}
{"ts":1660843740000,"o":23384,"h":23384.5,"l":23375,"c":23375.5,"v":34.355}
{"ts":1660843800000,"o":23375.5,"h":23375.5,"l":23370,"c":23370.5,"v":57.855}
{"ts":1660843860000,"o":23370.5,"h":23372,"l":23364,"c":23364,"v":92.783}
{"ts":1660843920000,"o":23364,"h":23368.5,"l":23362,"c":23363,"v":36.331}
{"ts":1660843980000,"o":23363,"h":23368.5,"l":23358.5,"c":23368.5,"v":59.502}
{"ts":1660844040000,"o":23368.5,"h":23380,"l":23368,"c":23379,"v":26.073}
{"ts":1660844100000,"o":23379,"h":23392,"l":23378.5,"c":23392,"v":62.809}
{"ts":1660844160000,"o":23392,"h":23399,"l":23391.5,"c":23399,"v":56.334}
{"ts":1660844220000,"o":23399,"h":23399,"l":23385.5,"c":23386,"v":47.345}
{"ts":1660844280000,"o":23386,"h":23386,"l":23378.5,"c":23379,"v":16.606}
{"ts":1660844340000,"o":23379,"h":23389,"l":23378.5,"c":23389,"v":11.424}
{"ts":1660844400000,"o":23389,"h":23389,"l":23373,"c":23373,"v":35.064}
{"ts":1660844460000,"o":23373,"h":23377,"l":23373,"c":23377,"v":31.47}
{"ts":1660844520000,"o":23377,"h":23377,"l":23370,"c":23370,"v":37.7}
{"ts":1660844580000,"o":23370,"h":23370.5,"l":23365,"c":23366.5,"v":68.115}
{"ts":1660844640000,"o":23366.5,"h":23367.5,"l":23354.5,"c":23355,"v":64.478}
{"ts":1660844700000,"o":23355,"h":23360,"l":23349.5,"c":23359.5,"v":117.013}
{"ts":1660844760000,"o":23359.5,"h":23363.5,"l":23350,"c":23350.5,"v":30.923}
{"ts":1660844820000,"o":23350.5,"h":23350.5,"l":23345,"c":23345,"v":53.748}
{"ts":1660844880000,"o":23345,"h":23346,"l":23345,"c":23345.5,"v":53.201}
{"ts":1660844940000,"o":23345.5,"h":23346,"l":23328,"c":23328.5,"v":70.606}
{"ts":1660845000000,"o":23328.5,"h":23328.5,"l":23313.5,"c":23316.5,"v":165.162}
{"ts":1660845060000,"o":23316.5,"h":23328,"l":23316.5,"c":23319,"v":45.443}
{"ts":1660845120000,"o":23319,"h":23319.5,"l":23300.5,"c":23302,"v":101.249}
{"ts":1660845180000,"o":23302,"h":23302.5,"l":23282,"c":23282.5,"v":153.209}
{"ts":1660845240000,"o":23282.5,"h":23289,"l":23280,"c":23281.5,"v":105.681}
{"ts":1660845300000,"o":23281.5,"h":23283.5,"l":23274,"c":23281.5,"v":150.674}
{"ts":1660845360000,"o":23281.5,"h":23281.5,"l":23256.5,"c":23257,"v":167.044}
{"ts":1660845420000,"o":23257,"h":23276.5,"l":23256.5,"c":23265,"v":227.254}
{"ts":1660845480000,"o":23265,"h":23271.5,"l":23255,"c":23255,"v":137.205}
{"ts":1660845540000,"o":23255,"h":23266.5,"l":23255,"c":23263.5,"v":63.186}
{"ts":1660845600000,"o":23263.5,"h":23264,"l":23229,"c":23261.5,"v":352.664}
{"ts":1660845660000,"o":23261.5,"h":23263.5,"l":23251.5,"c":23251.5,"v":72.703}
{"ts":1660845720000,"o":23251.5,"h":23291,"l":23246,"c":23278.5,"v":349.334}
{"ts":1660845780000,"o":23278.5,"h":23302,"l":23278.5,"c":23295.5,"v":253.72}
{"ts":1660845840000,"o":23295.5,"h":23312.5,"l":23293.5,"c":23294.5,"v":167.943}
{"ts":1660845900000,"o":23294.5,"h":23294.5,"l":23279.5,"c":23288.5,"v":49.74}
{"ts":1660845960000,"o":23288.5,"h":23300,"l":23288.5,"c":23299.5,"v":78.254}
{"ts":1660846020000,"o":23299.5,"h":23300,"l":23290,"c":23290,"v":67.688}
{"ts":1660846080000,"o":23290,"h":23290.5,"l":23269,"c":23272,"v":57.957}
{"ts":1660846140000,"o":23272,"h":23287.5,"l":23265,"c":23287.5,"v":103.911}
{"ts":1660846200000,"o":23287.5,"h":23298.5,"l":23287.5,"c":23298,"v":67.967}
{"ts":1660846260000,"o":23298,"h":23312,"l":23298,"c":23303,"v":126.907}
{"ts":1660846320000,"o":23303,"h":23303,"l":23302.5,"c":23302.5,"v":27.755}
{"ts":1660846380000,"o":23302.5,"h":23304,"l":23302.5,"c":23304,"v":35.466}
{"ts":1660846440000,"o":23304,"h":23311.5,"l":23299,"c":23299,"v":77.907}
{"ts":1660846500000,"o":23299,"h":23302,"l":23288,"c":23288,"v":51.921}
{"ts":1660846560000,"o":23288,"h":23298,"l":23288,"c":23298,"v":42.187}
{"ts":1660846620000,"o":23298,"h":23300.5,"l":23298,"c":23300.5,"v":27.144}
{"ts":1660846680000,"o":23300.5,"h":23308,"l":23288,"c":23288,"v":48.574}
{"ts":1660846740000,"o":23288,"h":23288.5,"l":23285.5,"c":23285.5,"v":25.49}
{"ts":1660846800000,"o":23285.5,"h":23286,"l":23275.5,"c":23275.5,"v":42.714}
{"ts":1660846860000,"o":23275.5,"h":23280,"l":23268,"c":23268,"v":61.625}
{"ts":1660846920000,"o":23268,"h":23268.5,"l":23265,"c":23267,"v":45.083}
{"ts":1660846980000,"o":23267,"h":23273,"l":23255,"c":23272,"v":110.28}
{"ts":1660847040000,"o":23272,"h":23281.5,"l":23271.5,"c":23281,"v":62.126}
{"ts":1660847100000,"o":23281,"h":23281.5,"l":23274,"c":23274,"v":9.535}
{"ts":1660847160000,"o":23274,"h":23278,"l":23274,"c":23277.5,"v":25.777}
{"ts":1660847220000,"o":23277.5,"h":23278,"l":23274.5,"c":23275,"v":13.376}
{"ts":1660847280000,"o":23275,"h":23281,"l":23270,"c":23280.5,"v":88.13}
{"ts":1660847340000,"o":23280.5,"h":23281,"l":23275,"c":23275,"v":15.426}
{"ts":1660847400000,"o":23275,"h":23278,"l":23267,"c":23267,"v":29.658}
{"ts":1660847460000,"o":23267,"h":23267.5,"l":23258.5,"c":23258.5,"v":51.454}
{"ts":1660847520000,"o":23258.5,"h":23266,"l":23256.5,"c":23264.5,"v":111.086}
{"ts":1660847580000,"o":23264.5,"h":23264.5,"l":23256.5,"c":23257,"v":34.803}
{"ts":1660847640000,"o":23257,"h":23264,"l":23256.5,"c":23257,"v":50.513}
{"ts":1660847700000,"o":23257,"h":23260.5,"l":23249,"c":23256,"v":88.004}
{"ts":1660847760000,"o":23256,"h":23262.5,"l":23255.5,"c":23262.5,"v":14.261}
{"ts":1660847820000,"o":23262.5,"h":23267.5,"l":23262,"c":23267.5,"v":18.643}
{"ts":1660847880000,"o":23267.5,"h":23273,"l":23267,"c":23272.5,"v":35.871}
{"ts":1660847940000,"o":23272.5,"h":23272.5,"l":23268,"c":23268,"v":16.192}
{"ts":1660848000000,"o":23268,"h":23269,"l":23268,"c":23269,"v":21.135}
{"ts":1660848060000,"o":23269,"h":23283.5,"l":23268.5,"c":23278,"v":143.509}
{"ts":1660848120000,"o":23278,"h":23290,"l":23277.5,"c":23277.5,"v":51.553}
{"ts":1660848180000,"o":23277.5,"h":23278,"l":23272,"c":23272,"v":40.124}
{"ts":1660848240000,"o":23272,"h":23272.5,"l":23253.5,"c":23261.5,"v":168.726}
{"ts":1660848300000,"o":23261.5,"h":23264.5,"l":23259,"c":23259,"v":16.622}
{"ts":1660848360000,"o":23259,"h":23259.5,"l":23234.5,"c":23234.5,"v":94.909}
{"ts":1660848420000,"o":23234.5,"h":23258.5,"l":23234.5,"c":23258.5,"v":57.531}
{"ts":1660848480000,"o":23258.5,"h":23258.5,"l":23248.5,"c":23253,"v":28.929}
{"ts":1660848540000,"o":23253,"h":23266,"l":23253,"c":23264.5,"v":32.828}
{"ts":1660848600000,"o":23264.5,"h":23264.5,"l":23264,"c":23264.5,"v":10.994}
{"ts":1660848660000,"o":23264.5,"h":23264.5,"l":23257.5,"c":23264,"v":17.008}
{"ts":1660848720000,"o":23264,"h":23282.5,"l":23264,"c":23282,"v":86.357}
{"ts":1660848780000,"o":23282,"h":23295,"l":23282,"c":23295,"v":75.934}
{"ts":1660848840000,"o":23295,"h":23306,"l":23294.5,"c":23305.5,"v":52.218}
{"ts":1660848900000,"o":23305.5,"h":23316,"l":23301.5,"c":23316,"v":132.173}
{"ts":1660848960000,"o":23316,"h":23354,"l":23315.5,"c":23337,"v":407.811}
{"ts":1660849020000,"o":23337,"h":23339,"l":23331,"c":23333,"v":61.103}
{"ts":1660849080000,"o":23333,"h":23333.5,"l":23318,"c":23318.5,"v":74.296}
{"ts":1660849140000,"o":23318.5,"h":23318.5,"l":23304,"c":23304.5,"v":82.267}
{"ts":1660849200000,"o":23304.5,"h":23306.5,"l":23299,"c":23299.5,"v":53.61}
{"ts":1660849260000,"o":23299.5,"h":23320,"l":23299,"c":23319.5,"v":28.948}
{"ts":1660849320000,"o":23319.5,"h":23330,"l":23319.5,"c":23329.5,"v":20.117}
{"ts":1660849380000,"o":23329.5,"h":23343,"l":23329.5,"c":23342.5,"v":50.675}
{"ts":1660849440000,"o":23342.5,"h":23342.5,"l":23328.5,"c":23332.5,"v":103.53}
{"ts":1660849500000,"o":23332.5,"h":23337,"l":23332,"c":23335,"v":39.554}
{"ts":1660849560000,"o":23335,"h":23337,"l":23316.5,"c":23316.5,"v":30.34}
{"ts":1660849620000,"o":23316.5,"h":23320,"l":23316.5,"c":23319.5,"v":50.841}
{"ts":1660849680000,"o":23319.5,"h":23322,"l":23315,"c":23322,"v":107.541}
{"ts":1660849740000,"o":23322,"h":23340,"l":23321.5,"c":23339.5,"v":74.265}
{"ts":1660849800000,"o":23339.5,"h":23340,"l":23338,"c":23339.5,"v":33.717}
{"ts":1660849860000,"o":23339.5,"h":23340,"l":23329.5,"c":23336.5,"v":20.061}
{"ts":1660849920000,"o":23336.5,"h":23338,"l":23336,"c":23336.5,"v":35.434}
{"ts":1660849980000,"o":23336.5,"h":23348,"l":23336,"c":23347.5,"v":36.439}
{"ts":1660850040000,"o":23347.5,"h":23369.5,"l":23347.5,"c":23355.5,"v":202.726}
{"ts":1660850100000,"o":23355.5,"h":23372,"l":23355,"c":23365.5,"v":69.679}
{"ts":1660850160000,"o":23365.5,"h":23366,"l":23339.5,"c":23339.5,"v":166.638}
{"ts":1660850220000,"o":23339.5,"h":23366,"l":23335,"c":23355.5,"v":175.499}
{"ts":1660850280000,"o":23355.5,"h":23382.5,"l":23355,"c":23382.5,"v":130.352}
{"ts":1660850340000,"o":23382.5,"h":23391.5,"l":23382,"c":23389,"v":221.464}
{"ts":1660850400000,"o":23389,"h":23393.5,"l":23382,"c":23385,"v":72.777}
{"ts":1660850460000,"o":23385,"h":23389,"l":23383.5,"c":23384,"v":49.502}
{"ts":1660850520000,"o":23384,"h":23384,"l":23381,"c":23381,"v":86.268}
{"ts":1660850580000,"o":23381,"h":23392.5,"l":23381,"c":23392,"v":31.263}
{"ts":1660850640000,"o":23392,"h":23418.5,"l":23392,"c":23406,"v":362.412}
{"ts":1660850700000,"o":23406,"h":23406.5,"l":23400,"c":23401,"v":105.297}
{"ts":1660850760000,"o":23401,"h":23409.5,"l":23397,"c":23409.5,"v":64.538}
{"ts":1660850820000,"o":23409.5,"h":23409.5,"l":23395.5,"c":23395.5,"v":56.457}
{"ts":1660850880000,"o":23395.5,"h":23396,"l":23386,"c":23386.5,"v":44.198}
{"ts":1660850940000,"o":23386.5,"h":23386.5,"l":23382.5,"c":23384.5,"v":57.98}
{"ts":1660851000000,"o":23384.5,"h":23397.5,"l":23375,"c":23397,"v":60.188}
{"ts":1660851060000,"o":23397,"h":23397.5,"l":23392,"c":23392.5,"v":18.855}
{"ts":1660851120000,"o":23392.5,"h":23410.5,"l":23392,"c":23410,"v":102.964}
{"ts":1660851180000,"o":23410,"h":23425,"l":23410,"c":23420,"v":89.349}
{"ts":1660851240000,"o":23420,"h":23420,"l":23411,"c":23411,"v":54.813}
{"ts":1660851300000,"o":23411,"h":23411.5,"l":23403,"c":23403.5,"v":39.072}
{"ts":1660851360000,"o":23403.5,"h":23403.5,"l":23398,"c":23399.5,"v":13.273}
{"ts":1660851420000,"o":23399.5,"h":23414.5,"l":23399.5,"c":23414.5,"v":102.011}
{"ts":1660851480000,"o":23414.5,"h":23419.5,"l":23414,"c":23419.5,"v":78.816}
{"ts":1660851540000,"o":23419.5,"h":23419.5,"l":23411,"c":23411,"v":20.617}
{"ts":1660851600000,"o":23411,"h":23411.5,"l":23391,"c":23391.5,"v":33.796}
{"ts":1660851660000,"o":23391.5,"h":23397,"l":23391.5,"c":23394,"v":26.261}
{"ts":1660851720000,"o":23394,"h":23399,"l":23393.5,"c":23394.5,"v":71.101}
{"ts":1660851780000,"o":23394.5,"h":23395,"l":23394,"c":23394.5,"v":12.631}
{"ts":1660851840000,"o":23394.5,"h":23394.5,"l":23390.5,"c":23390.5,"v":12.878}
{"ts":1660851900000,"o":23390.5,"h":23391,"l":23388.5,"c":23388.5,"v":22.336}
{"ts":1660851960000,"o":23388.5,"h":23389,"l":23376,"c":23376,"v":83.056}
{"ts":1660852020000,"o":23376,"h":23387.5,"l":23376,"c":23380,"v":92.221}
{"ts":1660852080000,"o":23380,"h":23380.5,"l":23365,"c":23365,"v":78.976}
{"ts":1660852140000,"o":23365,"h":23383.5,"l":23365,"c":23381,"v":27.234}
{"ts":1660852200000,"o":23381,"h":23381.5,"l":23370,"c":23376.5,"v":20.019}
{"ts":1660852260000,"o":23376.5,"h":23376.5,"l":23370,"c":23370.5,"v":59.656}
{"ts":1660852320000,"o":23370.5,"h":23370.5,"l":23369.5,"c":23369.5,"v":37.616}
{"ts":1660852380000,"o":23369.5,"h":23370,"l":23366,"c":23366,"v":8.602}
{"ts":1660852440000,"o":23366,"h":23366.5,"l":23365.5,"c":23366,"v":25.868}
{"ts":1660852500000,"o":23366,"h":23368.5,"l":23365.5,"c":23366,"v":31.342}
{"ts":1660852560000,"o":23366,"h":23366,"l":23339,"c":23346,"v":235.429}
{"ts":1660852620000,"o":23346,"h":23355.5,"l":23345.5,"c":23347,"v":37.422}
{"ts":1660852680000,"o":23347,"h":23351.5,"l":23344,"c":23351,"v":85.566}
{"ts":1660852740000,"o":23351,"h":23351.5,"l":23323.5,"c":23340.5,"v":266.769}
{"ts":1660852800000,"o":23340.5,"h":23340.5,"l":23333.5,"c":23335.5,"v":85.568}
{"ts":1660852860000,"o":23335.5,"h":23335.5,"l":23333,"c":23335.5,"v":69.292}
{"ts":1660852920000,"o":23335.5,"h":23363.5,"l":23335,"c":23359.5,"v":54.624}
{"ts":1660852980000,"o":23359.5,"h":23365.5,"l":23352.5,"c":23352.5,"v":55.26}
{"ts":1660853040000,"o":23352.5,"h":23359,"l":23352.5,"c":23358.5,"v":63.727}
{"ts":1660853100000,"o":23358.5,"h":23359,"l":23333,"c":23333.5,"v":22.251}
{"ts":1660853160000,"o":23333.5,"h":23341.5,"l":23333,"c":23335.5,"v":43.173}
{"ts":1660853220000,"o":23335.5,"h":23336,"l":23314,"c":23314,"v":149.876}
{"ts":1660853280000,"o":23314,"h":23321.5,"l":23314,"c":23314,"v":38.676}
{"ts":1660853340000,"o":23314,"h":23314.5,"l":23308,"c":23311,"v":70.215}
{"ts":1660853400000,"o":23311,"h":23320,"l":23311,"c":23317.5,"v":28.031}
{"ts":1660853460000,"o":23317.5,"h":23335,"l":23317,"c":23330,"v":16.925}
{"ts":1660853520000,"o":23330,"h":23345.5,"l":23330,"c":23345.5,"v":31.858}
{"ts":1660853580000,"o":23345.5,"h":23351,"l":23345,"c":23350.5,"v":18.875}
{"ts":1660853640000,"o":23350.5,"h":23395,"l":23350.5,"c":23389,"v":257.745}
{"ts":1660853700000,"o":23389,"h":23414.5,"l":23388.5,"c":23400.5,"v":468.753}
{"ts":1660853760000,"o":23400.5,"h":23400.5,"l":23381.5,"c":23381.5,"v":116.801}
{"ts":1660853820000,"o":23381.5,"h":23382,"l":23364,"c":23364.5,"v":18.631}
{"ts":1660853880000,"o":23364.5,"h":23364.5,"l":23350.5,"c":23354.5,"v":40.562}
{"ts":1660853940000,"o":23354.5,"h":23354.5,"l":23341,"c":23341,"v":40.812}
{"ts":1660854000000,"o":23341,"h":23363.5,"l":23335.5,"c":23363,"v":77.691}
{"ts":1660854060000,"o":23363,"h":23371,"l":23363,"c":23370,"v":10.823}
{"ts":1660854120000,"o":23370,"h":23387,"l":23369.5,"c":23383.5,"v":27.566}
{"ts":1660854180000,"o":23383.5,"h":23388,"l":23383.5,"c":23387.5,"v":28.713}
{"ts":1660854240000,"o":23387.5,"h":23388,"l":23371,"c":23374,"v":18.898}
{"ts":1660854300000,"o":23374,"h":23375,"l":23370.5,"c":23374.5,"v":4.254}
{"ts":1660854360000,"o":23374.5,"h":23375,"l":23365,"c":23365.5,"v":10.369}
{"ts":1660854420000,"o":23365.5,"h":23375,"l":23365,"c":23373.5,"v":11.924}
{"ts":1660854480000,"o":23373.5,"h":23380,"l":23373.5,"c":23379.5,"v":16.271}
{"ts":1660854540000,"o":23379.5,"h":23380,"l":23379.5,"c":23380,"v":15.798}
{"ts":1660854600000,"o":23380,"h":23387,"l":23379.5,"c":23387,"v":5.318}
{"ts":1660854660000,"o":23387,"h":23403.5,"l":23386.5,"c":23403,"v":59.656}
{"ts":1660854720000,"o":23403,"h":23429,"l":23403,"c":23405.5,"v":204.031}
{"ts":1660854780000,"o":23405.5,"h":23406,"l":23405.5,"c":23405.5,"v":15.002}
{"ts":1660854840000,"o":23405.5,"h":23406,"l":23399.5,"c":23399.5,"v":58.928}
{"ts":1660854900000,"o":23399.5,"h":23400,"l":23399.5,"c":23400,"v":5.847}
{"ts":1660854960000,"o":23400,"h":23400,"l":23399,"c":23399.5,"v":16.768}
{"ts":1660855020000,"o":23399.5,"h":23406.5,"l":23399,"c":23406.5,"v":60.344}
{"ts":1660855080000,"o":23406.5,"h":23440,"l":23406,"c":23430.5,"v":172.169}
{"ts":1660855140000,"o":23430.5,"h":23431,"l":23427,"c":23427.5,"v":20.455}
{"ts":1660855200000,"o":23427.5,"h":23429.5,"l":23425,"c":23425,"v":37.389}
{"ts":1660855260000,"o":23425,"h":23425.5,"l":23405,"c":23409.5,"v":40.026}
{"ts":1660855320000,"o":23409.5,"h":23410,"l":23396,"c":23396.5,"v":20.746}
{"ts":1660855380000,"o":23396.5,"h":23411,"l":23396,"c":23405,"v":24.426}
{"ts":1660855440000,"o":23405,"h":23405.5,"l":23400.5,"c":23401,"v":14.349}
{"ts":1660855500000,"o":23401,"h":23401.5,"l":23401,"c":23401,"v":13.5}
{"ts":1660855560000,"o":23401,"h":23401.5,"l":23401,"c":23401,"v":6.308}
{"ts":1660855620000,"o":23401,"h":23401.5,"l":23401,"c":23401,"v":9.713}
{"ts":1660855680000,"o":23401,"h":23413.5,"l":23401,"c":23413,"v":13.683}
{"ts":1660855740000,"o":23413,"h":23422,"l":23413,"c":23413,"v":15.336}
{"ts":1660855800000,"o":23413,"h":23413,"l":23410,"c":23410,"v":25.578}
{"ts":1660855860000,"o":23410,"h":23425,"l":23406,"c":23425,"v":44.687}
{"ts":1660855920000,"o":23425,"h":23425,"l":23422.5,"c":23422.5,"v":8.305}
{"ts":1660855980000,"o":23422.5,"h":23423,"l":23407.5,"c":23408,"v":59.094}
{"ts":1660856040000,"o":23408,"h":23415.5,"l":23407.5,"c":23415,"v":17.033}
{"ts":1660856100000,"o":23415,"h":23415.5,"l":23410,"c":23410.5,"v":7.573}
{"ts":1660856160000,"o":23410.5,"h":23415,"l":23410,"c":23414.5,"v":8.235}
{"ts":1660856220000,"o":23414.5,"h":23415,"l":23409,"c":23409,"v":19.226}
{"ts":1660856280000,"o":23409,"h":23409,"l":23400,"c":23400,"v":48.545}
{"ts":1660856340000,"o":23400,"h":23403.5,"l":23398.5,"c":23403,"v":8.732}
{"ts":1660856400000,"o":23403,"h":23411,"l":23403,"c":23406.5,"v":26.078}
{"ts":1660856460000,"o":23406.5,"h":23407,"l":23406.5,"c":23406.5,"v":17.049}
{"ts":1660856520000,"o":23406.5,"h":23407,"l":23400,"c":23400,"v":17.706}
{"ts":1660856580000,"o":23400,"h":23400.5,"l":23400,"c":23400,"v":9.508}
{"ts":1660856640000,"o":23400,"h":23407,"l":23400,"c":23406.5,"v":31.042}
{"ts":1660856700000,"o":23406.5,"h":23410.5,"l":23406.5,"c":23410.5,"v":26.255}
{"ts":1660856760000,"o":23410.5,"h":23410.5,"l":23389,"c":23389,"v":24.218}
{"ts":1660856820000,"o":23389,"h":23389.5,"l":23383,"c":23383.5,"v":36.163}
{"ts":1660856880000,"o":23383.5,"h":23383.5,"l":23383,"c":23383,"v":11.341}
{"ts":1660856940000,"o":23383,"h":23383.5,"l":23383,"c":23383,"v":11.172}
{"ts":1660857000000,"o":23383,"h":23383.5,"l":23377,"c":23377,"v":82.891}
{"ts":1660857060000,"o":23377,"h":23377.5,"l":23365,"c":23365,"v":74.907}
{"ts":1660857120000,"o":23365,"h":23365,"l":23358.5,"c":23358.5,"v":24.898}
{"ts":1660857180000,"o":23358.5,"h":23359,"l":23358.5,"c":23359,"v":35.706}
{"ts":1660857240000,"o":23359,"h":23359,"l":23358.5,"c":23358.5,"v":51.139}
{"ts":1660857300000,"o":23358.5,"h":23359,"l":23344,"c":23346.5,"v":88.551}
{"ts":1660857360000,"o":23346.5,"h":23346.5,"l":23345,"c":23345,"v":31.796}
{"ts":1660857420000,"o":23345,"h":23345.5,"l":23344.5,"c":23345,"v":7.627}
{"ts":1660857480000,"o":23345,"h":23345,"l":23344.5,"c":23345,"v":40.606}
{"ts":1660857540000,"o":23345,"h":23345,"l":23344.5,"c":23345,"v":11.133}
{"ts":1660857600000,"o":23345,"h":23345,"l":23344.5,"c":23344.5,"v":7.414}
{"ts":1660857660000,"o":23344.5,"h":23370,"l":23344.5,"c":23370,"v":54.26}
{"ts":1660857720000,"o":23370,"h":23371,"l":23362,"c":23362,"v":26.162}
{"ts":1660857780000,"o":23362,"h":23362.5,"l":23362,"c":23362.5,"v":5.824}
{"ts":1660857840000,"o":23362.5,"h":23362.5,"l":23362,"c":23362.5,"v":6.19}
{"ts":1660857900000,"o":23362.5,"h":23365,"l":23362,"c":23364.5,"v":7.915}
{"ts":1660857960000,"o":23364.5,"h":23365.5,"l":23364.5,"c":23365.5,"v":11.195}
{"ts":1660858020000,"o":23365.5,"h":23365.5,"l":23365,"c":23365,"v":4.66}
{"ts":1660858080000,"o":23365,"h":23418,"l":23365,"c":23402.5,"v":142.914}
{"ts":1660858140000,"o":23402.5,"h":23403,"l":23402.5,"c":23402.5,"v":8.965}
{"ts":1660858200000,"o":23402.5,"h":23403,"l":23397,"c":23397,"v":18.484}
{"ts":1660858260000,"o":23397,"h":23397.5,"l":23386.5,"c":23386.5,"v":17.63}
{"ts":1660858320000,"o":23386.5,"h":23387,"l":23380,"c":23380.5,"v":7.141}
{"ts":1660858380000,"o":23380.5,"h":23380.5,"l":23380,"c":23380.5,"v":6.461}
{"ts":1660858440000,"o":23380.5,"h":23380.5,"l":23379,"c":23379,"v":7.155}
{"ts":1660858500000,"o":23379,"h":23379.5,"l":23379,"c":23379.5,"v":8.748}
{"ts":1660858560000,"o":23379.5,"h":23379.5,"l":23379,"c":23379,"v":2.838}
{"ts":1660858620000,"o":23379,"h":23385.5,"l":23379,"c":23385,"v":22.579}
{"ts":1660858680000,"o":23385,"h":23387,"l":23385,"c":23387,"v":12.411}
{"ts":1660858740000,"o":23387,"h":23387.5,"l":23386.5,"c":23387,"v":2.528}
{"ts":1660858800000,"o":23387,"h":23393.5,"l":23387,"c":23393.5,"v":11.304}
{"ts":1660858860000,"o":23393.5,"h":23393.5,"l":23393,"c":23393.5,"v":3.321}
{"ts":1660858920000,"o":23393.5,"h":23393.5,"l":23385,"c":23385.5,"v":9.665}
{"ts":1660858980000,"o":23385.5,"h":23385.5,"l":23385,"c":23385,"v":13.478}
{"ts":1660859040000,"o":23385,"h":23385.5,"l":23370,"c":23371,"v":19.238}
{"ts":1660859100000,"o":23371,"h":23371,"l":23370,"c":23370,"v":9.771}
{"ts":1660859160000,"o":23370,"h":23370.5,"l":23370,"c":23370,"v":2.821}
{"ts":1660859220000,"o":23370,"h":23385,"l":23370,"c":23384.5,"v":2.873}
{"ts":1660859280000,"o":23384.5,"h":23385,"l":23384.5,"c":23385,"v":5.626}
{"ts":1660859340000,"o":23385,"h":23385,"l":23384.5,"c":23384.5,"v":21.592}
{"ts":1660859400000,"o":23384.5,"h":23397,"l":23384.5,"c":23397,"v":31.921}
{"ts":1660859460000,"o":23397,"h":23397,"l":23396.5,"c":23397,"v":11.294}
{"ts":1660859520000,"o":23397,"h":23397,"l":23370,"c":23370,"v":17.161}
{"ts":1660859580000,"o":23370,"h":23375,"l":23370,"c":23370.5,"v":7.6}
{"ts":1660859640000,"o":23370.5,"h":23370.5,"l":23366.5,"c":23367,"v":11.557}
{"ts":1660859700000,"o":23367,"h":23367,"l":23355,"c":23355,"v":23.749}
{"ts":1660859760000,"o":23355,"h":23355.5,"l":23354.5,"c":23355,"v":10.324}
{"ts":1660859820000,"o":23355,"h":23355.5,"l":23355,"c":23355.5,"v":44.519}
{"ts":1660859880000,"o":23355.5,"h":23355.5,"l":23355,"c":23355,"v":10.922}
{"ts":1660859940000,"o":23355,"h":23355.5,"l":23355,"c":23355,"v":16.432}
{"ts":1660860000000,"o":23355,"h":23355.5,"l":23355,"c":23355.5,"v":26.162}
{"ts":1660860060000,"o":23355.5,"h":23355.5,"l":23345,"c":23350.5,"v":69.751}
{"ts":1660860120000,"o":23350.5,"h":23363,"l":23348.5,"c":23349,"v":89.415}
{"ts":1660860180000,"o":23349,"h":23367,"l":23348.5,"c":23356.5,"v":22.569}
{"ts":1660860240000,"o":23356.5,"h":23357,"l":23345.5,"c":23345.5,"v":21.263}
{"ts":1660860300000,"o":23345.5,"h":23363,"l":23345.5,"c":23363,"v":15.544}
{"ts":1660860360000,"o":23363,"h":23367,"l":23362.5,"c":23367,"v":12.934}
{"ts":1660860420000,"o":23367,"h":23367,"l":23354,"c":23354,"v":26.573}
{"ts":1660860480000,"o":23354,"h":23360,"l":23348,"c":23360,"v":13.439}
{"ts":1660860540000,"o":23360,"h":23366,"l":23359.5,"c":23366,"v":35.172}
{"ts":1660860600000,"o":23366,"h":23370,"l":23365.5,"c":23370,"v":25.855}
{"ts":1660860660000,"o":23370,"h":23370,"l":23355.5,"c":23355.5,"v":12.945}
{"ts":1660860720000,"o":23355.5,"h":23356,"l":23350.5,"c":23350.5,"v":9.019}
{"ts":1660860780000,"o":23350.5,"h":23351,"l":23345,"c":23345,"v":23.086}
{"ts":1660860840000,"o":23345,"h":23350,"l":23335.5,"c":23337.5,"v":38.62}
{"ts":1660860900000,"o":23337.5,"h":23338,"l":23325,"c":23325.5,"v":96.023}
{"ts":1660860960000,"o":23325.5,"h":23334.5,"l":23316.5,"c":23329,"v":81.151}
{"ts":1660861020000,"o":23329,"h":23344,"l":23329,"c":23336.5,"v":41.861}
{"ts":1660861080000,"o":23336.5,"h":23350,"l":23336,"c":23350,"v":26.534}
{"ts":1660861140000,"o":23350,"h":23363.5,"l":23349.5,"c":23363,"v":22.47}
{"ts":1660861200000,"o":23363,"h":23378.5,"l":23363,"c":23378,"v":45.069}
{"ts":1660861260000,"o":23378,"h":23378,"l":23368.5,"c":23370,"v":19.982}
{"ts":1660861320000,"o":23370,"h":23378,"l":23359.5,"c":23360,"v":26.092}
{"ts":1660861380000,"o":23360,"h":23360,"l":23351,"c":23355.5,"v":33.783}
{"ts":1660861440000,"o":23355.5,"h":23356,"l":23345,"c":23345.5,"v":33.604}
{"ts":1660861500000,"o":23345.5,"h":23351.5,"l":23335,"c":23351.5,"v":62.542}
{"ts":1660861560000,"o":23351.5,"h":23351.5,"l":23345,"c":23351.5,"v":54.029}
{"ts":1660861620000,"o":23351.5,"h":23351.5,"l":23351,"c":23351,"v":9.034}
{"ts":1660861680000,"o":23351,"h":23385,"l":23350,"c":23385,"v":83.723}
{"ts":1660861740000,"o":23385,"h":23389.5,"l":23378.5,"c":23387.5,"v":64.295}
{"ts":1660861800000,"o":23387.5,"h":23392.5,"l":23372.5,"c":23372.5,"v":29.043}
{"ts":1660861860000,"o":23372.5,"h":23373,"l":23361,"c":23361,"v":10.442}
{"ts":1660861920000,"o":23361,"h":23363.5,"l":23353.5,"c":23353.5,"v":17.063}
{"ts":1660861980000,"o":23353.5,"h":23354,"l":23350,"c":23353.5,"v":3.502}
{"ts":1660862040000,"o":23353.5,"h":23355.5,"l":23353.5,"c":23355.5,"v":10.774}
{"ts":1660862100000,"o":23355.5,"h":23355.5,"l":23355,"c":23355.5,"v":6.722}
{"ts":1660862160000,"o":23355.5,"h":23371,"l":23355,"c":23371,"v":8.705}
{"ts":1660862220000,"o":23371,"h":23386.5,"l":23371,"c":23378.5,"v":27.365}
{"ts":1660862280000,"o":23378.5,"h":23382,"l":23378.5,"c":23381.5,"v":5.127}
{"ts":1660862340000,"o":23381.5,"h":23383.5,"l":23360,"c":23360.5,"v":5.821}
{"ts":1660862400000,"o":23360.5,"h":23366,"l":23359.5,"c":23366,"v":6.278}
{"ts":1660862460000,"o":23366,"h":23366,"l":23357.5,"c":23357.5,"v":13.705}
{"ts":1660862520000,"o":23357.5,"h":23366,"l":23353.5,"c":23366,"v":9.171}
{"ts":1660862580000,"o":23366,"h":23375.5,"l":23365.5,"c":23371,"v":6.696}
{"ts":1660862640000,"o":23371,"h":23371,"l":23365,"c":23365,"v":3.213}
{"ts":1660862700000,"o":23365,"h":23374,"l":23365,"c":23373.5,"v":12.576}
{"ts":1660862760000,"o":23373.5,"h":23380.5,"l":23367,"c":23367,"v":25.632}
{"ts":1660862820000,"o":23367,"h":23367.5,"l":23350,"c":23350,"v":58.664}
{"ts":1660862880000,"o":23350,"h":23354,"l":23345.5,"c":23354,"v":17.248}
{"ts":1660862940000,"o":23354,"h":23354,"l":23350,"c":23350.5,"v":3.982}
{"ts":1660863000000,"o":23350.5,"h":23350.5,"l":23350,"c":23350,"v":33.81}
{"ts":1660863060000,"o":23350,"h":23362.5,"l":23350,"c":23362,"v":35.497}
{"ts":1660863120000,"o":23362,"h":23365.5,"l":23362,"c":23365,"v":7.49}
{"ts":1660863180000,"o":23365,"h":23374.5,"l":23365,"c":23370.5,"v":4.659}
{"ts":1660863240000,"o":23370.5,"h":23371,"l":23362,"c":23362.5,"v":10.753}
{"ts":1660863300000,"o":23362.5,"h":23362.5,"l":23355.5,"c":23356,"v":15.697}
{"ts":1660863360000,"o":23356,"h":23358,"l":23350,"c":23350.5,"v":6.432}
{"ts":1660863420000,"o":23350.5,"h":23350.5,"l":23347.5,"c":23347.5,"v":11.909}
{"ts":1660863480000,"o":23347.5,"h":23348,"l":23339.5,"c":23340.5,"v":22.653}
{"ts":1660863540000,"o":23340.5,"h":23340.5,"l":23340,"c":23340,"v":13.588}
{"ts":1660863600000,"o":23340,"h":23345,"l":23340,"c":23345,"v":24.348}
{"ts":1660863660000,"o":23345,"h":23345,"l":23333.5,"c":23333.5,"v":28.496}
{"ts":1660863720000,"o":23333.5,"h":23340,"l":23327.5,"c":23328,"v":75.552}
{"ts":1660863780000,"o":23328,"h":23328.5,"l":23327.5,"c":23328.5,"v":42.083}
{"ts":1660863840000,"o":23328.5,"h":23339.5,"l":23328,"c":23339.5,"v":79.4}
{"ts":1660863900000,"o":23339.5,"h":23360,"l":23339,"c":23360,"v":60.149}
{"ts":1660863960000,"o":23360,"h":23373,"l":23357,"c":23357,"v":29.397}
{"ts":1660864020000,"o":23357,"h":23357.5,"l":23357,"c":23357.5,"v":8.856}
{"ts":1660864080000,"o":23357.5,"h":23367.5,"l":23357.5,"c":23367.5,"v":19.647}
{"ts":1660864140000,"o":23367.5,"h":23367.5,"l":23360,"c":23360,"v":21.79}
{"ts":1660864200000,"o":23360,"h":23360.5,"l":23347,"c":23347.5,"v":5.604}
{"ts":1660864260000,"o":23347.5,"h":23347.5,"l":23317,"c":23319.5,"v":96.81}
{"ts":1660864320000,"o":23319.5,"h":23320,"l":23271.5,"c":23286.5,"v":453.948}
{"ts":1660864380000,"o":23286.5,"h":23299,"l":23282,"c":23292,"v":67.877}
{"ts":1660864440000,"o":23292,"h":23292.5,"l":23275,"c":23282,"v":66.905}
{"ts":1660864500000,"o":23282,"h":23308,"l":23282,"c":23300.5,"v":92.261}
{"ts":1660864560000,"o":23300.5,"h":23316,"l":23300.5,"c":23314.5,"v":45.706}
{"ts":1660864620000,"o":23314.5,"h":23320,"l":23298.5,"c":23298.5,"v":46.805}
{"ts":1660864680000,"o":23298.5,"h":23298.5,"l":23271.5,"c":23276.5,"v":115.517}
{"ts":1660864740000,"o":23276.5,"h":23276.5,"l":23205,"c":23207.5,"v":814.962}
{"ts":1660864800000,"o":23207.5,"h":23237,"l":23193,"c":23206.5,"v":667.069}
{"ts":1660864860000,"o":23206.5,"h":23233,"l":23185,"c":23196,"v":332.616}
{"ts":1660864920000,"o":23196,"h":23199.5,"l":23116,"c":23132,"v":1371.373}
{"ts":1660864980000,"o":23132,"h":23146.5,"l":23100,"c":23135.5,"v":947.106}
{"ts":1660865040000,"o":23135.5,"h":23154,"l":23135,"c":23135.5,"v":275.113}
{"ts":1660865100000,"o":23135.5,"h":23178.5,"l":23125.5,"c":23168.5,"v":224.493}
{"ts":1660865160000,"o":23168.5,"h":23176.5,"l":23155,"c":23176.5,"v":161.816}
{"ts":1660865220000,"o":23176.5,"h":23179,"l":23159,"c":23178,"v":224.2}
{"ts":1660865280000,"o":23178,"h":23179.5,"l":23165,"c":23165.5,"v":157.461}
{"ts":1660865340000,"o":23165.5,"h":23194.5,"l":23161,"c":23186.5,"v":250.35}
{"ts":1660865400000,"o":23186.5,"h":23215.5,"l":23174.5,"c":23215.5,"v":243.795}
{"ts":1660865460000,"o":23215.5,"h":23233,"l":23206,"c":23233,"v":169.226}
{"ts":1660865520000,"o":23233,"h":23248.5,"l":23231.5,"c":23231.5,"v":152.823}
{"ts":1660865580000,"o":23231.5,"h":23245,"l":23222.5,"c":23238.5,"v":254.33}
{"ts":1660865640000,"o":23238.5,"h":23250,"l":23234,"c":23239,"v":65.024}
{"ts":1660865700000,"o":23239,"h":23255,"l":23239,"c":23254.5,"v":76.784}
{"ts":1660865760000,"o":23254.5,"h":23256.5,"l":23227,"c":23229,"v":125.374}
{"ts":1660865820000,"o":23229,"h":23243,"l":23219,"c":23242.5,"v":96.046}
{"ts":1660865880000,"o":23242.5,"h":23246,"l":23204,"c":23204.5,"v":106.414}
{"ts":1660865940000,"o":23204.5,"h":23225,"l":23204,"c":23216,"v":95.247}
{"ts":1660866000000,"o":23216,"h":23220,"l":23205.5,"c":23206,"v":50.147}
{"ts":1660866060000,"o":23206,"h":23226.5,"l":23205.5,"c":23210,"v":40.663}
{"ts":1660866120000,"o":23210,"h":23215.5,"l":23200,"c":23215.5,"v":38.047}
{"ts":1660866180000,"o":23215.5,"h":23215.5,"l":23202,"c":23202.5,"v":24.512}
{"ts":1660866240000,"o":23202.5,"h":23204.5,"l":23200,"c":23204.5,"v":62.377}
{"ts":1660866300000,"o":23204.5,"h":23204.5,"l":23188,"c":23200,"v":83.348}
{"ts":1660866360000,"o":23200,"h":23220,"l":23200,"c":23219.5,"v":67.508}
{"ts":1660866420000,"o":23219.5,"h":23233.5,"l":23219.5,"c":23233,"v":42.335}
{"ts":1660866480000,"o":23233,"h":23233.5,"l":23211.5,"c":23211.5,"v":53.329}
{"ts":1660866540000,"o":23211.5,"h":23224,"l":23211,"c":23223,"v":20.515}
{"ts":1660866600000,"o":23223,"h":23223.5,"l":23216,"c":23216,"v":20.303}
{"ts":1660866660000,"o":23216,"h":23218.5,"l":23202.5,"c":23202.5,"v":22.906}
{"ts":1660866720000,"o":23202.5,"h":23210,"l":23188.5,"c":23193,"v":112.208}
{"ts":1660866780000,"o":23193,"h":23207,"l":23193,"c":23197,"v":60.086}
{"ts":1660866840000,"o":23197,"h":23199.5,"l":23190,"c":23190,"v":26.929}
{"ts":1660866900000,"o":23190,"h":23196,"l":23190,"c":23190.5,"v":67.622}
{"ts":1660866960000,"o":23190.5,"h":23203.5,"l":23185,"c":23203.5,"v":54.036}
{"ts":1660867020000,"o":23203.5,"h":23203.5,"l":23191.5,"c":23191.5,"v":79.429}
{"ts":1660867080000,"o":23191.5,"h":23192,"l":23180,"c":23188,"v":39.124}
{"ts":1660867140000,"o":23188,"h":23197.5,"l":23187.5,"c":23188,"v":60.372}
{"ts":1660867200000,"o":23188,"h":23188,"l":23173.5,"c":23173.5,"v":144.719}
{"ts":1660867260000,"o":23173.5,"h":23198,"l":23170.5,"c":23189,"v":108.412}
{"ts":1660867320000,"o":23189,"h":23189,"l":23150,"c":23152,"v":214.222}
{"ts":1660867380000,"o":23152,"h":23154.5,"l":23130.5,"c":23150,"v":305.26}
{"ts":1660867440000,"o":23150,"h":23163,"l":23149.5,"c":23154,"v":139.262}
{"ts":1660867500000,"o":23154,"h":23154,"l":23124,"c":23138,"v":99.722}
{"ts":1660867560000,"o":23138,"h":23147,"l":23138,"c":23146.5,"v":74.764}
{"ts":1660867620000,"o":23146.5,"h":23147,"l":23126.5,"c":23133,"v":103.915}
{"ts":1660867680000,"o":23133,"h":23141,"l":23112,"c":23114,"v":154.899}
{"ts":1660867740000,"o":23114,"h":23114.5,"l":23048.5,"c":23082.5,"v":1061.479}
{"ts":1660867800000,"o":23082.5,"h":23082.5,"l":23036,"c":23067,"v":539.901}
{"ts":1660867860000,"o":23067,"h":23067,"l":23020,"c":23022.5,"v":637.566}
{"ts":1660867920000,"o":23022.5,"h":23064,"l":23022,"c":23056,"v":453.553}
{"ts":1660867980000,"o":23056,"h":23080,"l":23053.5,"c":23069.5,"v":151.517}
{"ts":1660868040000,"o":23069.5,"h":23078,"l":23052,"c":23061.5,"v":151.645}
{"ts":1660868100000,"o":23061.5,"h":23088,"l":23061,"c":23064.5,"v":189.3}
{"ts":1660868160000,"o":23064.5,"h":23075,"l":23063,"c":23069,"v":193.139}
{"ts":1660868220000,"o":23069,"h":23073.5,"l":23059.5,"c":23059.5,"v":78.722}
{"ts":1660868280000,"o":23059.5,"h":23059.5,"l":23036.5,"c":23037.5,"v":176.405}
{"ts":1660868340000,"o":23037.5,"h":23040,"l":23011.5,"c":23018,"v":271.339}
{"ts":1660868400000,"o":23018,"h":23018,"l":22958,"c":22958.5,"v":1688.052}
{"ts":1660868460000,"o":22958.5,"h":22958.5,"l":22882,"c":22884,"v":2034.017}
{"ts":1660868520000,"o":22884,"h":22949,"l":22880,"c":22939,"v":1197.172}
{"ts":1660868580000,"o":22939,"h":22966,"l":22933,"c":22958,"v":574.976}
{"ts":1660868640000,"o":22958,"h":22960,"l":22940.5,"c":22953.5,"v":269.117}
{"ts":1660868700000,"o":22953.5,"h":22959,"l":22929.5,"c":22929.5,"v":262.599}
{"ts":1660868760000,"o":22929.5,"h":22955.5,"l":22918,"c":22955.5,"v":151.671}
{"ts":1660868820000,"o":22955.5,"h":22966,"l":22950,"c":22962.5,"v":212.3}
{"ts":1660868880000,"o":22962.5,"h":22975,"l":22962.5,"c":22974.5,"v":186.732}
{"ts":1660868940000,"o":22974.5,"h":22984,"l":22969,"c":22984,"v":126.423}
{"ts":1660869000000,"o":22984,"h":22984.5,"l":22952.5,"c":22952.5,"v":192.294}
{"ts":1660869060000,"o":22952.5,"h":22958.5,"l":22927,"c":22927.5,"v":157.606}
{"ts":1660869120000,"o":22927.5,"h":22927.5,"l":22900,"c":22909.5,"v":363.805}
{"ts":1660869180000,"o":22909.5,"h":22945,"l":22909.5,"c":22923.5,"v":158.345}
{"ts":1660869240000,"o":22923.5,"h":22931.5,"l":22910,"c":22917,"v":122.653}
{"ts":1660869300000,"o":22917,"h":22918.5,"l":22904,"c":22916.5,"v":231.736}
{"ts":1660869360000,"o":22916.5,"h":22939.5,"l":22913,"c":22913.5,"v":108.629}
{"ts":1660869420000,"o":22913.5,"h":22913.5,"l":22890,"c":22895.5,"v":207.006}
{"ts":1660869480000,"o":22895.5,"h":22928,"l":22895.5,"c":22927.5,"v":170.305}
{"ts":1660869540000,"o":22927.5,"h":22927.5,"l":22906.5,"c":22914.5,"v":48.919}
{"ts":1660869600000,"o":22914.5,"h":22918,"l":22889.5,"c":22889.5,"v":84.147}
{"ts":1660869660000,"o":22889.5,"h":22901.5,"l":22886,"c":22890.5,"v":102.587}
{"ts":1660869720000,"o":22890.5,"h":22913,"l":22889.5,"c":22903.5,"v":192.584}
{"ts":1660869780000,"o":22903.5,"h":22943.5,"l":22900,"c":22932.5,"v":216.578}
{"ts":1660869840000,"o":22932.5,"h":22940.5,"l":22912.5,"c":22940.5,"v":84.231}
{"ts":1660869900000,"o":22940.5,"h":22944,"l":22932,"c":22932,"v":113.583}
{"ts":1660869960000,"o":22932,"h":22980.5,"l":22925.5,"c":22974,"v":321.368}
{"ts":1660870020000,"o":22974,"h":22984,"l":22969.5,"c":22979,"v":145.973}
{"ts":1660870080000,"o":22979,"h":22979.5,"l":22968,"c":22968.5,"v":153.858}
{"ts":1660870140000,"o":22968.5,"h":22968.5,"l":22950,"c":22950.5,"v":102.439}
{"ts":1660870200000,"o":22950.5,"h":22950.5,"l":22918,"c":22918,"v":315.071}
{"ts":1660870260000,"o":22918,"h":22924.5,"l":22914.5,"c":22915,"v":88.439}
{"ts":1660870320000,"o":22915,"h":22919.5,"l":22899.5,"c":22919.5,"v":164.742}
{"ts":1660870380000,"o":22919.5,"h":22922.5,"l":22913,"c":22913.5,"v":66.838}
{"ts":1660870440000,"o":22913.5,"h":22921,"l":22913,"c":22920.5,"v":49.362}
{"ts":1660870500000,"o":22920.5,"h":22946,"l":22920.5,"c":22944,"v":212.942}
{"ts":1660870560000,"o":22944,"h":22955.5,"l":22942,"c":22942,"v":128.99}
{"ts":1660870620000,"o":22942,"h":22957,"l":22936,"c":22941,"v":93.263}
{"ts":1660870680000,"o":22941,"h":22945,"l":22940,"c":22940.5,"v":37.397}
{"ts":1660870740000,"o":22940.5,"h":22940.5,"l":22928,"c":22928,"v":75.142}
{"ts":1660870800000,"o":22928,"h":22932.5,"l":22907,"c":22907,"v":130.653}
{"ts":1660870860000,"o":22907,"h":22928,"l":22907,"c":22909.5,"v":143.172}
{"ts":1660870920000,"o":22909.5,"h":22921,"l":22904,"c":22921,"v":238.096}
{"ts":1660870980000,"o":22921,"h":22932,"l":22914.5,"c":22931.5,"v":40.484}
{"ts":1660871040000,"o":22931.5,"h":22948.5,"l":22931.5,"c":22948,"v":87.447}
{"ts":1660871100000,"o":22948,"h":22955,"l":22936,"c":22936,"v":58.028}
{"ts":1660871160000,"o":22936,"h":22936.5,"l":22915,"c":22915,"v":42.938}
{"ts":1660871220000,"o":22915,"h":22926.5,"l":22907,"c":22907,"v":55.219}
{"ts":1660871280000,"o":22907,"h":22910.5,"l":22872,"c":22884,"v":475.993}
{"ts":1660871340000,"o":22884,"h":22909,"l":22877.5,"c":22904.5,"v":210.67}
{"ts":1660871400000,"o":22904.5,"h":22907,"l":22876,"c":22878,"v":181.987}
{"ts":1660871460000,"o":22878,"h":22890.5,"l":22857.5,"c":22858.5,"v":263.442}
{"ts":1660871520000,"o":22858.5,"h":22878.5,"l":22858.5,"c":22872,"v":203.03}
{"ts":1660871580000,"o":22872,"h":22888,"l":22867.5,"c":22888,"v":205.93}
{"ts":1660871640000,"o":22888,"h":22890,"l":22860,"c":22869.5,"v":138.12}
{"ts":1660871700000,"o":22869.5,"h":22876,"l":22861.5,"c":22871.5,"v":155.26}
{"ts":1660871760000,"o":22871.5,"h":22874.5,"l":22850,"c":22867.5,"v":366.178}
{"ts":1660871820000,"o":22867.5,"h":22895,"l":22866,"c":22876.5,"v":244.847}
{"ts":1660871880000,"o":22876.5,"h":22876.5,"l":22841.5,"c":22842.5,"v":174.099}
{"ts":1660871940000,"o":22842.5,"h":22870,"l":22842,"c":22870,"v":191.208}
{"ts":1660872000000,"o":22870,"h":22875.5,"l":22851,"c":22851,"v":97.915}
{"ts":1660872060000,"o":22851,"h":22851.5,"l":22830,"c":22830,"v":224.133}
{"ts":1660872120000,"o":22830,"h":22838.5,"l":22817,"c":22838.5,"v":308.904}
{"ts":1660872180000,"o":22838.5,"h":22853,"l":22831,"c":22837,"v":231.186}
{"ts":1660872240000,"o":22837,"h":22840.5,"l":22810,"c":22832.5,"v":180.712}
{"ts":1660872300000,"o":22832.5,"h":22832.5,"l":22819,"c":22827.5,"v":79.004}
{"ts":1660872360000,"o":22827.5,"h":22828.5,"l":22790,"c":22800,"v":785.921}
{"ts":1660872420000,"o":22800,"h":22804.5,"l":22775,"c":22790.5,"v":775.09}
{"ts":1660872480000,"o":22790.5,"h":22790.5,"l":22762.5,"c":22769,"v":374.011}
{"ts":1660872540000,"o":22769,"h":22776,"l":22738,"c":22757,"v":884.804}
{"ts":1660872600000,"o":22757,"h":22800,"l":22754.5,"c":22791,"v":433.084}
{"ts":1660872660000,"o":22791,"h":22802.5,"l":22745.5,"c":22789,"v":855.346}
{"ts":1660872720000,"o":22789,"h":22807,"l":22768,"c":22804.5,"v":295.656}
{"ts":1660872780000,"o":22804.5,"h":22804.5,"l":22779,"c":22800.5,"v":182.866}
{"ts":1660872840000,"o":22800.5,"h":22822,"l":22797,"c":22813,"v":193.207}
{"ts":1660872900000,"o":22813,"h":22842,"l":22812.5,"c":22829.5,"v":220.662}
{"ts":1660872960000,"o":22829.5,"h":22833.5,"l":22810,"c":22810.5,"v":135.479}
{"ts":1660873020000,"o":22810.5,"h":22810.5,"l":22800,"c":22800.5,"v":70.533}
{"ts":1660873080000,"o":22800.5,"h":22800.5,"l":22783,"c":22790.5,"v":106.548}
{"ts":1660873140000,"o":22790.5,"h":22803,"l":22780,"c":22803,"v":105.199}
{"ts":1660873200000,"o":22803,"h":22822.5,"l":22800,"c":22812,"v":140.684}
{"ts":1660873260000,"o":22812,"h":22829.5,"l":22811.5,"c":22821.5,"v":88.229}
{"ts":1660873320000,"o":22821.5,"h":22821.5,"l":22808,"c":22814,"v":150.562}
{"ts":1660873380000,"o":22814,"h":22814.5,"l":22801,"c":22801.5,"v":264.539}
{"ts":1660873440000,"o":22801.5,"h":22804.5,"l":22786,"c":22804.5,"v":355.035}
{"ts":1660873500000,"o":22804.5,"h":22818.5,"l":22799,"c":22818.5,"v":97.004}
{"ts":1660873560000,"o":22818.5,"h":22818.5,"l":22815.5,"c":22816,"v":45.024}
{"ts":1660873620000,"o":22816,"h":22816,"l":22805,"c":22808.5,"v":72.619}
{"ts":1660873680000,"o":22808.5,"h":22819,"l":22805,"c":22807,"v":101.253}
{"ts":1660873740000,"o":22807,"h":22807,"l":22798,"c":22798,"v":37.644}
{"ts":1660873800000,"o":22798,"h":22800.5,"l":22795,"c":22798.5,"v":36.827}
{"ts":1660873860000,"o":22798.5,"h":22798.5,"l":22764,"c":22770,"v":131.424}
{"ts":1660873920000,"o":22770,"h":22773,"l":22760,"c":22773,"v":139.04}
{"ts":1660873980000,"o":22773,"h":22773.5,"l":22762,"c":22764,"v":114.491}
{"ts":1660874040000,"o":22764,"h":22764,"l":22755,"c":22755,"v":76.75}
{"ts":1660874100000,"o":22755,"h":22755.5,"l":22722.5,"c":22729.5,"v":302.882}
{"ts":1660874160000,"o":22729.5,"h":22729.5,"l":22712,"c":22719.5,"v":268.777}
{"ts":1660874220000,"o":22719.5,"h":22735,"l":22713,"c":22734.5,"v":350.497}
{"ts":1660874280000,"o":22734.5,"h":22751.5,"l":22734,"c":22748.5,"v":211.969}
{"ts":1660874340000,"o":22748.5,"h":22755,"l":22748.5,"c":22755,"v":83.635}
{"ts":1660874400000,"o":22755,"h":22755,"l":22738,"c":22748.5,"v":128.856}
{"ts":1660874460000,"o":22748.5,"h":22748.5,"l":22742,"c":22744,"v":72.725}
{"ts":1660874520000,"o":22744,"h":22750,"l":22735,"c":22735.5,"v":173.517}
{"ts":1660874580000,"o":22735.5,"h":22735.5,"l":22715,"c":22715.5,"v":186.881}
{"ts":1660874640000,"o":22715.5,"h":22715.5,"l":22715,"c":22715,"v":66.613}
{"ts":1660874700000,"o":22715,"h":22750,"l":22700,"c":22748.5,"v":480.994}
{"ts":1660874760000,"o":22748.5,"h":22755,"l":22745,"c":22755,"v":172.933}
{"ts":1660874820000,"o":22755,"h":22779,"l":22754.5,"c":22779,"v":147.589}
{"ts":1660874880000,"o":22779,"h":22781,"l":22767.5,"c":22772.5,"v":143.074}
{"ts":1660874940000,"o":22772.5,"h":22774,"l":22763.5,"c":22770,"v":87.705}
{"ts":1660875000000,"o":22770,"h":22774.5,"l":22769.5,"c":22774,"v":107.54}
{"ts":1660875060000,"o":22774,"h":22781,"l":22773.5,"c":22781,"v":48.886}
{"ts":1660875120000,"o":22781,"h":22781,"l":22763.5,"c":22767,"v":59.656}
{"ts":1660875180000,"o":22767,"h":22767,"l":22757,"c":22757,"v":52.8}
{"ts":1660875240000,"o":22757,"h":22762,"l":22741.5,"c":22762,"v":119.54}
{"ts":1660875300000,"o":22762,"h":22762,"l":22751.5,"c":22753.5,"v":49.491}
{"ts":1660875360000,"o":22753.5,"h":22759.5,"l":22750,"c":22759.5,"v":34.171}
{"ts":1660875420000,"o":22759.5,"h":22789,"l":22759.5,"c":22789,"v":131.335}
{"ts":1660875480000,"o":22789,"h":22795,"l":22785,"c":22786.5,"v":201.061}
{"ts":1660875540000,"o":22786.5,"h":22802.5,"l":22786,"c":22798.5,"v":166.066}
{"ts":1660875600000,"o":22798.5,"h":22798.5,"l":22789,"c":22789,"v":80.007}
{"ts":1660875660000,"o":22789,"h":22789.5,"l":22767.5,"c":22776,"v":50.328}
{"ts":1660875720000,"o":22776,"h":22776.5,"l":22770,"c":22772,"v":42.626}
{"ts":1660875780000,"o":22772,"h":22779,"l":22771.5,"c":22778.5,"v":53.486}
{"ts":1660875840000,"o":22778.5,"h":22781.5,"l":22778.5,"c":22781,"v":26.309}
{"ts":1660875900000,"o":22781,"h":22789,"l":22780,"c":22789,"v":64.486}
{"ts":1660875960000,"o":22789,"h":22795,"l":22788.5,"c":22794,"v":57.924}
{"ts":1660876020000,"o":22794,"h":22801.5,"l":22794,"c":22801.5,"v":86.747}
{"ts":1660876080000,"o":22801.5,"h":22803,"l":22790,"c":22790,"v":38.739}
{"ts":1660876140000,"o":22790,"h":22793,"l":22785.5,"c":22792.5,"v":62.457}
{"ts":1660876200000,"o":22792.5,"h":22795.5,"l":22786,"c":22790.5,"v":139.299}
{"ts":1660876260000,"o":22790.5,"h":22790.5,"l":22777,"c":22783.5,"v":42.023}
{"ts":1660876320000,"o":22783.5,"h":22783.5,"l":22766.5,"c":22770,"v":52.959}
{"ts":1660876380000,"o":22770,"h":22770.5,"l":22756,"c":22756,"v":101.252}
{"ts":1660876440000,"o":22756,"h":22756,"l":22739,"c":22754.5,"v":130.351}
{"ts":1660876500000,"o":22754.5,"h":22756.5,"l":22745,"c":22745.5,"v":119.726}
{"ts":1660876560000,"o":22745.5,"h":22755,"l":22740,"c":22755,"v":90.422}
{"ts":1660876620000,"o":22755,"h":22760,"l":22749.5,"c":22755,"v":32.899}
{"ts":1660876680000,"o":22755,"h":22760,"l":22754.5,"c":22755,"v":86.612}
{"ts":1660876740000,"o":22755,"h":22760,"l":22754.5,"c":22760,"v":27.15}
{"ts":1660876800000,"o":22760,"h":22764.5,"l":22759.5,"c":22764.5,"v":17.977}
{"ts":1660876860000,"o":22764.5,"h":22785,"l":22762,"c":22781,"v":57.47}
{"ts":1660876920000,"o":22781,"h":22781,"l":22760,"c":22760.5,"v":29.063}
{"ts":1660876980000,"o":22760.5,"h":22760.5,"l":22750,"c":22758,"v":111.046}
{"ts":1660877040000,"o":22758,"h":22758,"l":22754.5,"c":22757.5,"v":20.688}
{"ts":1660877100000,"o":22757.5,"h":22760,"l":22757.5,"c":22760,"v":70.788}
{"ts":1660877160000,"o":22760,"h":22767,"l":22759,"c":22767,"v":137.799}
{"ts":1660877220000,"o":22767,"h":22778,"l":22766.5,"c":22778,"v":71.022}
{"ts":1660877280000,"o":22778,"h":22779,"l":22770.5,"c":22771,"v":21.381}
{"ts":1660877340000,"o":22771,"h":22771,"l":22764,"c":22764.5,"v":27.363}
{"ts":1660877400000,"o":22764.5,"h":22767,"l":22762,"c":22762.5,"v":21.655}
{"ts":1660877460000,"o":22762.5,"h":22763,"l":22760,"c":22763,"v":25.725}
{"ts":1660877520000,"o":22763,"h":22771.5,"l":22759.5,"c":22771.5,"v":40.952}
{"ts":1660877580000,"o":22771.5,"h":22778.5,"l":22771,"c":22778.5,"v":53.508}
{"ts":1660877640000,"o":22778.5,"h":22778.5,"l":22772.5,"c":22772.5,"v":25.568}
{"ts":1660877700000,"o":22772.5,"h":22776.5,"l":22772.5,"c":22776.5,"v":12.604}
{"ts":1660877760000,"o":22776.5,"h":22795,"l":22776,"c":22795,"v":123.826}
{"ts":1660877820000,"o":22795,"h":22826.5,"l":22794.5,"c":22801,"v":301.006}
{"ts":1660877880000,"o":22801,"h":22810,"l":22801,"c":22806,"v":70.706}
{"ts":1660877940000,"o":22806,"h":22813,"l":22805,"c":22812.5,"v":58.406}
{"ts":1660878000000,"o":22812.5,"h":22813,"l":22805.5,"c":22812,"v":124.307}
{"ts":1660878060000,"o":22812,"h":22820,"l":22810,"c":22817,"v":126.946}
{"ts":1660878120000,"o":22817,"h":22817,"l":22792,"c":22792.5,"v":115.837}
{"ts":1660878180000,"o":22792.5,"h":22792.5,"l":22785.5,"c":22792.5,"v":53.559}
{"ts":1660878240000,"o":22792.5,"h":22792.5,"l":22770,"c":22776.5,"v":87.954}
{"ts":1660878300000,"o":22776.5,"h":22777,"l":22771,"c":22771.5,"v":28.455}
{"ts":1660878360000,"o":22771.5,"h":22771.5,"l":22761,"c":22764.5,"v":81.215}
{"ts":1660878420000,"o":22764.5,"h":22765,"l":22760,"c":22760,"v":53.44}
{"ts":1660878480000,"o":22760,"h":22761.5,"l":22753,"c":22756,"v":113.371}
{"ts":1660878540000,"o":22756,"h":22761.5,"l":22756,"c":22756.5,"v":31.708}
{"ts":1660878600000,"o":22756.5,"h":22756.5,"l":22752,"c":22752,"v":26.614}
{"ts":1660878660000,"o":22752,"h":22752.5,"l":22740,"c":22740.5,"v":99.564}
{"ts":1660878720000,"o":22740.5,"h":22755.5,"l":22740,"c":22752.5,"v":37.255}
{"ts":1660878780000,"o":22752.5,"h":22752.5,"l":22752,"c":22752,"v":22.291}
{"ts":1660878840000,"o":22752,"h":22752.5,"l":22745,"c":22748.5,"v":28.482}
{"ts":1660878900000,"o":22748.5,"h":22777,"l":22748,"c":22777,"v":132.989}
{"ts":1660878960000,"o":22777,"h":22777.5,"l":22770,"c":22772,"v":42.312}
{"ts":1660879020000,"o":22772,"h":22772,"l":22768,"c":22768.5,"v":36.375}
{"ts":1660879080000,"o":22768.5,"h":22771,"l":22768,"c":22770,"v":55.151}
{"ts":1660879140000,"o":22770,"h":22779,"l":22770,"c":22774,"v":38.558}
{"ts":1660879200000,"o":22774,"h":22788.5,"l":22773.5,"c":22788.5,"v":49.5}
{"ts":1660879260000,"o":22788.5,"h":22795.5,"l":22787,"c":22787,"v":62.487}
{"ts":1660879320000,"o":22787,"h":22787.5,"l":22765,"c":22765,"v":29.379}
{"ts":1660879380000,"o":22765,"h":22765.5,"l":22753.5,"c":22753.5,"v":33.899}
{"ts":1660879440000,"o":22753.5,"h":22762.5,"l":22753.5,"c":22755,"v":190.541}
{"ts":1660879500000,"o":22755,"h":22768,"l":22754.5,"c":22767.5,"v":10.044}
{"ts":1660879560000,"o":22767.5,"h":22788,"l":22767.5,"c":22787.5,"v":69.926}
{"ts":1660879620000,"o":22787.5,"h":22795,"l":22787.5,"c":22794.5,"v":84.884}
{"ts":1660879680000,"o":22794.5,"h":22794.5,"l":22787.5,"c":22792.5,"v":24.739}
{"ts":1660879740000,"o":22792.5,"h":22794,"l":22786,"c":22786.5,"v":33.63}
{"ts":1660879800000,"o":22786.5,"h":22786.5,"l":22778.5,"c":22783,"v":32.772}
{"ts":1660879860000,"o":22783,"h":22783.5,"l":22777.5,"c":22777.5,"v":14.293}
{"ts":1660879920000,"o":22777.5,"h":22777.5,"l":22777,"c":22777,"v":18.812}
{"ts":1660879980000,"o":22777,"h":22792,"l":22777,"c":22791.5,"v":13.938}
{"ts":1660880040000,"o":22791.5,"h":22797,"l":22791.5,"c":22796.5,"v":73.162}
{"ts":1660880100000,"o":22796.5,"h":22805.5,"l":22796.5,"c":22804.5,"v":33.205}
{"ts":1660880160000,"o":22804.5,"h":22805,"l":22785,"c":22785,"v":83.226}
{"ts":1660880220000,"o":22785,"h":22787,"l":22785,"c":22787,"v":11.961}
{"ts":1660880280000,"o":22787,"h":22792.5,"l":22786.5,"c":22790,"v":24.79}
{"ts":1660880340000,"o":22790,"h":22794,"l":22790,"c":22794,"v":6.735}
{"ts":1660880400000,"o":22794,"h":22794,"l":22788,"c":22788,"v":11.273}
{"ts":1660880460000,"o":22788,"h":22793.5,"l":22787.5,"c":22793.5,"v":39.097}
{"ts":1660880520000,"o":22793.5,"h":22798,"l":22793,"c":22797.5,"v":24.558}
{"ts":1660880580000,"o":22797.5,"h":22799.5,"l":22790,"c":22790.5,"v":18.958}
{"ts":1660880640000,"o":22790.5,"h":22790.5,"l":22785.5,"c":22785.5,"v":18.093}
{"ts":1660880700000,"o":22785.5,"h":22786,"l":22772.5,"c":22772.5,"v":36.11}
{"ts":1660880760000,"o":22772.5,"h":22773,"l":22763,"c":22766.5,"v":58.705}
{"ts":1660880820000,"o":22766.5,"h":22768.5,"l":22759,"c":22768.5,"v":40.409}
{"ts":1660880880000,"o":22768.5,"h":22768.5,"l":22768,"c":22768.5,"v":19.032}
{"ts":1660880940000,"o":22768.5,"h":22778.5,"l":22768,"c":22778,"v":11.134}
{"ts":1660881000000,"o":22778,"h":22778.5,"l":22770,"c":22772.5,"v":24.262}
{"ts":1660881060000,"o":22772.5,"h":22779.5,"l":22772.5,"c":22779.5,"v":15.669}
{"ts":1660881120000,"o":22779.5,"h":22779.5,"l":22777,"c":22777,"v":6.696}
{"ts":1660881180000,"o":22777,"h":22777,"l":22774.5,"c":22776.5,"v":15.125}
{"ts":1660881240000,"o":22776.5,"h":22785.5,"l":22776,"c":22785.5,"v":84.051}
{"ts":1660881300000,"o":22785.5,"h":22785.5,"l":22774.5,"c":22775,"v":62.164}
{"ts":1660881360000,"o":22775,"h":22786.5,"l":22774.5,"c":22786,"v":9.4}
{"ts":1660881420000,"o":22786,"h":22786.5,"l":22770.5,"c":22771,"v":17.988}
{"ts":1660881480000,"o":22771,"h":22771,"l":22770.5,"c":22771,"v":41.435}
{"ts":1660881540000,"o":22771,"h":22771,"l":22761.5,"c":22762,"v":63.528}
{"ts":1660881600000,"o":22762,"h":22764.5,"l":22755.5,"c":22764.5,"v":47.367}
{"ts":1660881660000,"o":22764.5,"h":22771,"l":22764,"c":22768.5,"v":30.45}
{"ts":1660881720000,"o":22768.5,"h":22768.5,"l":22750,"c":22750.5,"v":73.958}
{"ts":1660881780000,"o":22750.5,"h":22762,"l":22743,"c":22761.5,"v":123.178}
{"ts":1660881840000,"o":22761.5,"h":22774.5,"l":22761.5,"c":22774.5,"v":29.71}
{"ts":1660881900000,"o":22774.5,"h":22774.5,"l":22774,"c":22774,"v":22.388}
{"ts":1660881960000,"o":22774,"h":22780.5,"l":22774,"c":22778,"v":83.118}
{"ts":1660882020000,"o":22778,"h":22778.5,"l":22778,"c":22778,"v":7.87}
{"ts":1660882080000,"o":22778,"h":22778.5,"l":22778,"c":22778,"v":37.751}
{"ts":1660882140000,"o":22778,"h":22778.5,"l":22764,"c":22764,"v":27.107}
{"ts":1660882200000,"o":22764,"h":22764.5,"l":22750,"c":22750,"v":23.874}
{"ts":1660882260000,"o":22750,"h":22773.5,"l":22746.5,"c":22773,"v":79.132}
{"ts":1660882320000,"o":22773,"h":22780,"l":22773,"c":22778,"v":46.229}
{"ts":1660882380000,"o":22778,"h":22778.5,"l":22775,"c":22775,"v":56.333}
{"ts":1660882440000,"o":22775,"h":22775.5,"l":22770.5,"c":22771,"v":26.969}
{"ts":1660882500000,"o":22771,"h":22782,"l":22770.5,"c":22782,"v":42.183}
{"ts":1660882560000,"o":22782,"h":22783.5,"l":22777.5,"c":22781.5,"v":29.718}
{"ts":1660882620000,"o":22781.5,"h":22782,"l":22761,"c":22761,"v":95.458}
{"ts":1660882680000,"o":22761,"h":22773,"l":22761,"c":22773,"v":29.816}
{"ts":1660882740000,"o":22773,"h":22778,"l":22772.5,"c":22778,"v":9.446}
{"ts":1660882800000,"o":22778,"h":22779,"l":22777.5,"c":22779,"v":23.495}
{"ts":1660882860000,"o":22779,"h":22796.5,"l":22778.5,"c":22789.5,"v":70.55}
{"ts":1660882920000,"o":22789.5,"h":22790,"l":22789,"c":22789.5,"v":19.846}
{"ts":1660882980000,"o":22789.5,"h":22795,"l":22789.5,"c":22795,"v":16.784}
{"ts":1660883040000,"o":22795,"h":22804,"l":22795,"c":22804,"v":125.745}
{"ts":1660883100000,"o":22804,"h":22805,"l":22803.5,"c":22804.5,"v":27.723}
{"ts":1660883160000,"o":22804.5,"h":22805.5,"l":22796.5,"c":22797,"v":47.438}
{"ts":1660883220000,"o":22797,"h":22797,"l":22790.5,"c":22791,"v":32.351}
{"ts":1660883280000,"o":22791,"h":22793.5,"l":22790.5,"c":22793,"v":30.662}
{"ts":1660883340000,"o":22793,"h":22793.5,"l":22793,"c":22793.5,"v":32.788}
{"ts":1660883400000,"o":22793.5,"h":22800,"l":22793,"c":22799.5,"v":49.891}
{"ts":1660883460000,"o":22799.5,"h":22805,"l":22799.5,"c":22800.5,"v":53.106}
{"ts":1660883520000,"o":22800.5,"h":22810.5,"l":22800.5,"c":22808.5,"v":105.215}
{"ts":1660883580000,"o":22808.5,"h":22809.5,"l":22801.5,"c":22809,"v":57.797}
{"ts":1660883640000,"o":22809,"h":22812,"l":22809,"c":22812,"v":33.149}
{"ts":1660883700000,"o":22812,"h":22823,"l":22811.5,"c":22823,"v":143.68}
{"ts":1660883760000,"o":22823,"h":22823,"l":22815,"c":22815.5,"v":54.483}
{"ts":1660883820000,"o":22815.5,"h":22815.5,"l":22811,"c":22811,"v":14.008}
{"ts":1660883880000,"o":22811,"h":22815,"l":22809.5,"c":22815,"v":48.27}
{"ts":1660883940000,"o":22815,"h":22815,"l":22800,"c":22808,"v":75.77}
{"ts":1660884000000,"o":22808,"h":22809.5,"l":22807.5,"c":22809.5,"v":29.143}
{"ts":1660884060000,"o":22809.5,"h":22810,"l":22809.5,"c":22810,"v":43.838}
{"ts":1660884120000,"o":22810,"h":22819.5,"l":22809.5,"c":22819.5,"v":36.09}
{"ts":1660884180000,"o":22819.5,"h":22819.5,"l":22810.5,"c":22811,"v":41.074}
{"ts":1660884240000,"o":22811,"h":22811,"l":22793.5,"c":22793.5,"v":47.884}
{"ts":1660884300000,"o":22793.5,"h":22800.5,"l":22793.5,"c":22800,"v":32.434}
{"ts":1660884360000,"o":22800,"h":22800.5,"l":22800,"c":22800,"v":22.654}
{"ts":1660884420000,"o":22800,"h":22800.5,"l":22800,"c":22800.5,"v":28.856}
{"ts":1660884480000,"o":22800.5,"h":22800.5,"l":22800,"c":22800.5,"v":10.315}
{"ts":1660884540000,"o":22800.5,"h":22800.5,"l":22786.5,"c":22787,"v":68.701}
{"ts":1660884600000,"o":22787,"h":22787,"l":22784.5,"c":22784.5,"v":45.764}
{"ts":1660884660000,"o":22784.5,"h":22794.5,"l":22784.5,"c":22794.5,"v":33.021}
{"ts":1660884720000,"o":22794.5,"h":22798,"l":22794.5,"c":22798,"v":9.482}
{"ts":1660884780000,"o":22798,"h":22806,"l":22797.5,"c":22806,"v":25.449}
{"ts":1660884840000,"o":22806,"h":22806,"l":22798,"c":22798,"v":26.795}
{"ts":1660884900000,"o":22798,"h":22798.5,"l":22797,"c":22797,"v":11.185}
{"ts":1660884960000,"o":22797,"h":22797.5,"l":22790.5,"c":22790.5,"v":86.38}
{"ts":1660885020000,"o":22790.5,"h":22797.5,"l":22790.5,"c":22797,"v":15.182}
{"ts":1660885080000,"o":22797,"h":22797.5,"l":22779,"c":22779.5,"v":37.011}
{"ts":1660885140000,"o":22779.5,"h":22779.5,"l":22779,"c":22779.5,"v":17.393}
{"ts":1660885200000,"o":22779.5,"h":22779.5,"l":22779,"c":22779.5,"v":13.547}
{"ts":1660885260000,"o":22779.5,"h":22790.5,"l":22779,"c":22790,"v":30.577}
{"ts":1660885320000,"o":22790,"h":22796,"l":22790,"c":22792.5,"v":26.882}
{"ts":1660885380000,"o":22792.5,"h":22792.5,"l":22788,"c":22788.5,"v":13.017}
{"ts":1660885440000,"o":22788.5,"h":22795.5,"l":22778.5,"c":22779,"v":100.427}
{"ts":1660885500000,"o":22779,"h":22783.5,"l":22778.5,"c":22783.5,"v":113.322}
{"ts":1660885560000,"o":22783.5,"h":22783.5,"l":22779.5,"c":22780.5,"v":28.083}
{"ts":1660885620000,"o":22780.5,"h":22784.5,"l":22780.5,"c":22784,"v":17.575}
{"ts":1660885680000,"o":22784,"h":22787.5,"l":22784,"c":22787.5,"v":10.997}
{"ts":1660885740000,"o":22787.5,"h":22805,"l":22787,"c":22804.5,"v":57.169}
{"ts":1660885800000,"o":22804.5,"h":22805,"l":22804.5,"c":22805,"v":11.206}
{"ts":1660885860000,"o":22805,"h":22807,"l":22804,"c":22804.5,"v":52.025}
{"ts":1660885920000,"o":22804.5,"h":22804.5,"l":22796,"c":22796,"v":26.996}
{"ts":1660885980000,"o":22796,"h":22807,"l":22796,"c":22807,"v":35.476}
{"ts":1660886040000,"o":22807,"h":22807,"l":22798,"c":22798,"v":20.404}
{"ts":1660886100000,"o":22798,"h":22798.5,"l":22798,"c":22798,"v":7.613}
{"ts":1660886160000,"o":22798,"h":22803,"l":22798,"c":22802.5,"v":13.425}
{"ts":1660886220000,"o":22802.5,"h":22815,"l":22802.5,"c":22815,"v":38.053}
{"ts":1660886280000,"o":22815,"h":22819.5,"l":22814.5,"c":22819,"v":44.67}
{"ts":1660886340000,"o":22819,"h":22819.5,"l":22819,"c":22819,"v":22.844}
{"ts":1660886400000,"o":22819,"h":22822.5,"l":22819,"c":22822.5,"v":58.198}
{"ts":1660886460000,"o":22822.5,"h":22824,"l":22822,"c":22824,"v":70.432}
{"ts":1660886520000,"o":22824,"h":22824,"l":22823.5,"c":22824,"v":37.283}
{"ts":1660886580000,"o":22824,"h":22824,"l":22814.5,"c":22815.5,"v":37.752}
{"ts":1660886640000,"o":22815.5,"h":22815.5,"l":22813,"c":22813.5,"v":22.027}
{"ts":1660886700000,"o":22813.5,"h":22813.5,"l":22806.5,"c":22807,"v":11.916}
{"ts":1660886760000,"o":22807,"h":22807,"l":22806.5,"c":22806.5,"v":12.457}
{"ts":1660886820000,"o":22806.5,"h":22807,"l":22806.5,"c":22807,"v":124.893}
{"ts":1660886880000,"o":22807,"h":22807,"l":22806.5,"c":22806.5,"v":10.5}
{"ts":1660886940000,"o":22806.5,"h":22807,"l":22806.5,"c":22807,"v":8.027}
{"ts":1660887000000,"o":22807,"h":22807,"l":22806.5,"c":22806.5,"v":16.766}
{"ts":1660887060000,"o":22806.5,"h":22807,"l":22802,"c":22802,"v":32.597}
{"ts":1660887120000,"o":22802,"h":22802.5,"l":22800,"c":22802.5,"v":24.498}
{"ts":1660887180000,"o":22802.5,"h":22802.5,"l":22801,"c":22801.5,"v":13.02}
{"ts":1660887240000,"o":22801.5,"h":22801.5,"l":22795,"c":22799.5,"v":52.638}
{"ts":1660887300000,"o":22799.5,"h":22799.5,"l":22798.5,"c":22799,"v":24.886}
{"ts":1660887360000,"o":22799,"h":22799,"l":22798,"c":22798.5,"v":18.222}
{"ts":1660887420000,"o":22798.5,"h":22798.5,"l":22796.5,"c":22797,"v":24.443}
{"ts":1660887480000,"o":22797,"h":22797,"l":22795,"c":22795.5,"v":17.378}
{"ts":1660887540000,"o":22795.5,"h":22809.5,"l":22795,"c":22806,"v":41.603}
{"ts":1660887600000,"o":22806,"h":22809.5,"l":22805.5,"c":22806,"v":24.673}
{"ts":1660887660000,"o":22806,"h":22806.5,"l":22797.5,"c":22797.5,"v":21.445}
{"ts":1660887720000,"o":22797.5,"h":22798,"l":22789,"c":22789.5,"v":27.809}
{"ts":1660887780000,"o":22789.5,"h":22794,"l":22786,"c":22786.5,"v":39.644}
{"ts":1660887840000,"o":22786.5,"h":22786.5,"l":22781,"c":22781,"v":54.881}
{"ts":1660887900000,"o":22781,"h":22791,"l":22781,"c":22790.5,"v":78.836}
{"ts":1660887960000,"o":22790.5,"h":22791,"l":22785.5,"c":22789,"v":28.781}
{"ts":1660888020000,"o":22789,"h":22792.5,"l":22789,"c":22792,"v":11.114}
{"ts":1660888080000,"o":22792,"h":22803,"l":22792,"c":22803,"v":61.5}
{"ts":1660888140000,"o":22803,"h":22803,"l":22802.5,"c":22803,"v":33.741}
{"ts":1660888200000,"o":22803,"h":22803,"l":22802.5,"c":22803,"v":30.19}
{"ts":1660888260000,"o":22803,"h":22803,"l":22802.5,"c":22802.5,"v":10.853}
{"ts":1660888320000,"o":22802.5,"h":22803,"l":22792,"c":22792,"v":73.34}
{"ts":1660888380000,"o":22792,"h":22792,"l":22781,"c":22781,"v":34.693}
{"ts":1660888440000,"o":22781,"h":22781.5,"l":22775.5,"c":22775.5,"v":102.54}
{"ts":1660888500000,"o":22775.5,"h":22776,"l":22766,"c":22766,"v":98.962}
{"ts":1660888560000,"o":22766,"h":22773.5,"l":22766,"c":22773.5,"v":48.524}
{"ts":1660888620000,"o":22773.5,"h":22783,"l":22773,"c":22782.5,"v":79.013}
{"ts":1660888680000,"o":22782.5,"h":22795,"l":22782.5,"c":22795,"v":80.086}
{"ts":1660888740000,"o":22795,"h":22816,"l":22794.5,"c":22806.5,"v":379.546}
{"ts":1660888800000,"o":22806.5,"h":22808,"l":22806,"c":22807.5,"v":43.812}
{"ts":1660888860000,"o":22807.5,"h":22812,"l":22792.5,"c":22793,"v":51.219}
{"ts":1660888920000,"o":22793,"h":22804,"l":22792.5,"c":22800,"v":27.489}
{"ts":1660888980000,"o":22800,"h":22800.5,"l":22785,"c":22785.5,"v":85.638}
{"ts":1660889040000,"o":22785.5,"h":22790,"l":22785.5,"c":22790,"v":10.534}
{"ts":1660889100000,"o":22790,"h":22790,"l":22775.5,"c":22777.5,"v":124.688}
{"ts":1660889160000,"o":22777.5,"h":22777.5,"l":22777,"c":22777.5,"v":34.562}
{"ts":1660889220000,"o":22777.5,"h":22790,"l":22777,"c":22783,"v":28.56}
{"ts":1660889280000,"o":22783,"h":22789,"l":22782.5,"c":22789,"v":18.375}
{"ts":1660889340000,"o":22789,"h":22789,"l":22784.5,"c":22784.5,"v":12.327}
{"ts":1660889400000,"o":22784.5,"h":22785,"l":22784.5,"c":22785,"v":11.59}
{"ts":1660889460000,"o":22785,"h":22798.5,"l":22784.5,"c":22798.5,"v":32.379}
{"ts":1660889520000,"o":22798.5,"h":22798.5,"l":22798,"c":22798.5,"v":10.052}
{"ts":1660889580000,"o":22798.5,"h":22798.5,"l":22793.5,"c":22793.5,"v":14.294}
{"ts":1660889640000,"o":22793.5,"h":22794,"l":22780,"c":22780.5,"v":18.498}
{"ts":1660889700000,"o":22780.5,"h":22781.5,"l":22775,"c":22775.5,"v":34.834}
{"ts":1660889760000,"o":22775.5,"h":22780,"l":22767.5,"c":22767.5,"v":39.361}
{"ts":1660889820000,"o":22767.5,"h":22768,"l":22754.5,"c":22756,"v":130.327}
{"ts":1660889880000,"o":22756,"h":22771,"l":22755.5,"c":22770,"v":62.13}
{"ts":1660889940000,"o":22770,"h":22770.5,"l":22751,"c":22751.5,"v":59.428}
{"ts":1660890000000,"o":22751.5,"h":22753,"l":22741,"c":22753,"v":265.505}
{"ts":1660890060000,"o":22753,"h":22758.5,"l":22749,"c":22749,"v":63.026}
{"ts":1660890120000,"o":22749,"h":22763,"l":22749,"c":22760,"v":71.257}
{"ts":1660890180000,"o":22760,"h":22760,"l":22746.5,"c":22746.5,"v":40.619}
{"ts":1660890240000,"o":22746.5,"h":22747,"l":22728.5,"c":22730,"v":166.798}
{"ts":1660890300000,"o":22730,"h":22746,"l":22730,"c":22744.5,"v":106.007}
{"ts":1660890360000,"o":22744.5,"h":22747.5,"l":22744,"c":22747.5,"v":32.164}
{"ts":1660890420000,"o":22747.5,"h":22753.5,"l":22744,"c":22744.5,"v":77.557}
{"ts":1660890480000,"o":22744.5,"h":22744.5,"l":22736,"c":22736,"v":33.136}
{"ts":1660890540000,"o":22736,"h":22736.5,"l":22725,"c":22734.5,"v":108.052}
{"ts":1660890600000,"o":22734.5,"h":22749,"l":22728,"c":22728.5,"v":58.701}
{"ts":1660890660000,"o":22728.5,"h":22728.5,"l":22566,"c":22610.5,"v":4615.703}
{"ts":1660890720000,"o":22610.5,"h":22610.5,"l":22556,"c":22588,"v":1306.078}
{"ts":1660890780000,"o":22588,"h":22638.5,"l":22588,"c":22621.5,"v":847.786}
{"ts":1660890840000,"o":22621.5,"h":22622,"l":22586,"c":22605.5,"v":410.97}
{"ts":1660890900000,"o":22605.5,"h":22620,"l":22583.5,"c":22613.5,"v":278.069}
{"ts":1660890960000,"o":22613.5,"h":22614,"l":22566.5,"c":22567,"v":365.834}
{"ts":1660891020000,"o":22567,"h":22579,"l":22200.5,"c":22237.5,"v":5861.691}
{"ts":1660891080000,"o":22237.5,"h":22257.5,"l":21215,"c":21260,"v":14721.732}
{"ts":1660891140000,"o":21260,"h":21803.5,"l":21101,"c":21796.5,"v":7867.333}
{"ts":1660891200000,"o":21796.5,"h":21931,"l":21700,"c":21915,"v":4734.442}
{"ts":1660891260000,"o":21915,"h":22000,"l":21858.5,"c":21941.5,"v":2130.028}
{"ts":1660891320000,"o":21941.5,"h":21959.5,"l":21854,"c":21902,"v":1450.179}
{"ts":1660891380000,"o":21902,"h":22032.5,"l":21901.5,"c":22000,"v":1118.955}
{"ts":1660891440000,"o":22000,"h":22045,"l":21985.5,"c":22016,"v":900.586}
{"ts":1660891500000,"o":22016,"h":22016.5,"l":21872.5,"c":21894,"v":1228.829}
{"ts":1660891560000,"o":21894,"h":21900,"l":21817,"c":21880,"v":1387.87}
{"ts":1660891620000,"o":21880,"h":21962.5,"l":21879.5,"c":21950,"v":824.644}
{"ts":1660891680000,"o":21950,"h":21953,"l":21867,"c":21886,"v":608.078}
{"ts":1660891740000,"o":21886,"h":21918.5,"l":21875,"c":21879.5,"v":356.953}
{"ts":1660891800000,"o":21879.5,"h":21885,"l":21805,"c":21818.5,"v":534.288}
{"ts":1660891860000,"o":21818.5,"h":21870,"l":21805,"c":21861.5,"v":441.71}
{"ts":1660891920000,"o":21861.5,"h":21919,"l":21859,"c":21909.5,"v":514.626}
{"ts":1660891980000,"o":21909.5,"h":21913,"l":21868.5,"c":21885,"v":438.301}
{"ts":1660892040000,"o":21885,"h":21890.5,"l":21859,"c":21883.5,"v":401.556}
{"ts":1660892100000,"o":21883.5,"h":21926.5,"l":21883,"c":21891.5,"v":400.688}
{"ts":1660892160000,"o":21891.5,"h":21936.5,"l":21884.5,"c":21933,"v":303.77}
{"ts":1660892220000,"o":21933,"h":21935,"l":21884.5,"c":21884.5,"v":419.135}
{"ts":1660892280000,"o":21884.5,"h":21910,"l":21884.5,"c":21904,"v":155.105}
{"ts":1660892340000,"o":21904,"h":21904,"l":21884.5,"c":21894.5,"v":165.117}
{"ts":1660892400000,"o":21894.5,"h":21924,"l":21877,"c":21923.5,"v":326.568}
{"ts":1660892460000,"o":21923.5,"h":21941.5,"l":21914,"c":21936,"v":423.34}
{"ts":1660892520000,"o":21936,"h":21978,"l":21930,"c":21977.5,"v":350.867}
{"ts":1660892580000,"o":21977.5,"h":22024.5,"l":21960,"c":22018,"v":638.021}
{"ts":1660892640000,"o":22018,"h":22105.5,"l":21994.5,"c":22094.5,"v":942.248}
{"ts":1660892700000,"o":22094.5,"h":22130,"l":22052,"c":22062,"v":873.735}
{"ts":1660892760000,"o":22062,"h":22062.5,"l":22012.5,"c":22037.5,"v":696.188}
{"ts":1660892820000,"o":22037.5,"h":22080,"l":22028,"c":22036.5,"v":428.94}
{"ts":1660892880000,"o":22036.5,"h":22049.5,"l":21997,"c":22005,"v":394.062}
{"ts":1660892940000,"o":22005,"h":22030,"l":22004,"c":22024.5,"v":172.586}
{"ts":1660893000000,"o":22024.5,"h":22055.5,"l":22020.5,"c":22037.5,"v":217.471}
{"ts":1660893060000,"o":22037.5,"h":22050,"l":21961.5,"c":21971.5,"v":532.197}
{"ts":1660893120000,"o":21971.5,"h":22025.5,"l":21971,"c":22025.5,"v":239.868}
{"ts":1660893180000,"o":22025.5,"h":22050,"l":22025,"c":22039,"v":297.793}
{"ts":1660893240000,"o":22039,"h":22040,"l":22000,"c":22014,"v":225.63}
{"ts":1660893300000,"o":22014,"h":22016,"l":21977,"c":22001,"v":387.114}
{"ts":1660893360000,"o":22001,"h":22005.5,"l":21980.5,"c":21984.5,"v":98.016}
{"ts":1660893420000,"o":21984.5,"h":22000,"l":21964,"c":21969.5,"v":223.846}
{"ts":1660893480000,"o":21969.5,"h":21996.5,"l":21967.5,"c":21987.5,"v":169.909}
{"ts":1660893540000,"o":21987.5,"h":22000,"l":21987,"c":21999.5,"v":93.941}
{"ts":1660893600000,"o":21999.5,"h":22000,"l":21950,"c":21956,"v":134.688}
{"ts":1660893660000,"o":21956,"h":21996,"l":21956,"c":21992,"v":144.971}
{"ts":1660893720000,"o":21992,"h":21999,"l":21974.5,"c":21988.5,"v":225.069}
{"ts":1660893780000,"o":21988.5,"h":21991.5,"l":21961,"c":21972.5,"v":73.165}
{"ts":1660893840000,"o":21972.5,"h":21979.5,"l":21961,"c":21969.5,"v":146.751}
{"ts":1660893900000,"o":21969.5,"h":21969.5,"l":21930,"c":21950.5,"v":243.775}
{"ts":1660893960000,"o":21950.5,"h":21950.5,"l":21901,"c":21916.5,"v":678.199}
{"ts":1660894020000,"o":21916.5,"h":21925.5,"l":21864,"c":21882.5,"v":818.776}
{"ts":1660894080000,"o":21882.5,"h":21943,"l":21882,"c":21924.5,"v":263.796}
{"ts":1660894140000,"o":21924.5,"h":21944,"l":21924.5,"c":21936,"v":120.131}
{"ts":1660894200000,"o":21936,"h":21936,"l":21886.5,"c":21896,"v":217.19}
{"ts":1660894260000,"o":21896,"h":21938.5,"l":21896,"c":21930.5,"v":285.84}
{"ts":1660894320000,"o":21930.5,"h":21950,"l":21924.5,"c":21943.5,"v":149.602}
{"ts":1660894380000,"o":21943.5,"h":21947,"l":21929.5,"c":21930.5,"v":100.283}
{"ts":1660894440000,"o":21930.5,"h":21940,"l":21910,"c":21919.5,"v":182.162}
{"ts":1660894500000,"o":21919.5,"h":21926.5,"l":21890,"c":21890.5,"v":224.997}
{"ts":1660894560000,"o":21890.5,"h":21914,"l":21889,"c":21913.5,"v":131.819}
{"ts":1660894620000,"o":21913.5,"h":21921.5,"l":21887,"c":21887.5,"v":221.107}
{"ts":1660894680000,"o":21887.5,"h":21894,"l":21863,"c":21890.5,"v":314.601}
{"ts":1660894740000,"o":21890.5,"h":21900,"l":21884.5,"c":21887.5,"v":201.143}
{"ts":1660894800000,"o":21887.5,"h":21920,"l":21882,"c":21919.5,"v":239.309}
{"ts":1660894860000,"o":21919.5,"h":21932.5,"l":21910,"c":21931.5,"v":277.663}
{"ts":1660894920000,"o":21931.5,"h":21935,"l":21901,"c":21901,"v":275.051}
{"ts":1660894980000,"o":21901,"h":21916,"l":21900.5,"c":21916,"v":112.67}
{"ts":1660895040000,"o":21916,"h":21921,"l":21905,"c":21914,"v":162.867}
{"ts":1660895100000,"o":21914,"h":21930.5,"l":21910.5,"c":21929.5,"v":211.729}
{"ts":1660895160000,"o":21929.5,"h":21929.5,"l":21890,"c":21901,"v":101.553}
{"ts":1660895220000,"o":21901,"h":21908,"l":21896.5,"c":21900,"v":165.73}
{"ts":1660895280000,"o":21900,"h":21900,"l":21863,"c":21884,"v":279.663}
{"ts":1660895340000,"o":21884,"h":21884,"l":21857,"c":21863,"v":172.043}
{"ts":1660895400000,"o":21863,"h":21870,"l":21831,"c":21833,"v":372.287}
{"ts":1660895460000,"o":21833,"h":21862,"l":21833,"c":21849.5,"v":367.58}
{"ts":1660895520000,"o":21849.5,"h":21898,"l":21847,"c":21884.5,"v":458.497}
{"ts":1660895580000,"o":21884.5,"h":21940.5,"l":21884.5,"c":21939.5,"v":396.415}
{"ts":1660895640000,"o":21939.5,"h":21942.5,"l":21926.5,"c":21935,"v":288.583}
{"ts":1660895700000,"o":21935,"h":21936.5,"l":21920.5,"c":21933,"v":186.087}
{"ts":1660895760000,"o":21933,"h":21936.5,"l":21923,"c":21935,"v":181.979}
{"ts":1660895820000,"o":21935,"h":21940,"l":21911.5,"c":21914.5,"v":165.292}
{"ts":1660895880000,"o":21914.5,"h":21916.5,"l":21888.5,"c":21900.5,"v":173.209}
{"ts":1660895940000,"o":21900.5,"h":21901,"l":21879,"c":21891,"v":213.424}
{"ts":1660896000000,"o":21891,"h":21891,"l":21875.5,"c":21875.5,"v":223.214}
{"ts":1660896060000,"o":21875.5,"h":21879,"l":21852.5,"c":21869,"v":369.202}
{"ts":1660896120000,"o":21869,"h":21900,"l":21869,"c":21879,"v":204.898}
{"ts":1660896180000,"o":21879,"h":21881.5,"l":21850,"c":21854,"v":254.962}
{"ts":1660896240000,"o":21854,"h":21864,"l":21817,"c":21847,"v":558.765}
{"ts":1660896300000,"o":21847,"h":21847.5,"l":21635.5,"c":21793.5,"v":2992.04}
{"ts":1660896360000,"o":21793.5,"h":21820,"l":21762,"c":21820,"v":775.43}
{"ts":1660896420000,"o":21820,"h":21839,"l":21798,"c":21798.5,"v":258.013}
{"ts":1660896480000,"o":21798.5,"h":21820.5,"l":21775,"c":21805.5,"v":396.572}
{"ts":1660896540000,"o":21805.5,"h":21824.5,"l":21803,"c":21815,"v":201.113}
{"ts":1660896600000,"o":21815,"h":21822.5,"l":21803.5,"c":21804,"v":255.51}
{"ts":1660896660000,"o":21804,"h":21811,"l":21787,"c":21795,"v":249.246}
{"ts":1660896720000,"o":21795,"h":21819.5,"l":21794.5,"c":21814,"v":157.716}
{"ts":1660896780000,"o":21814,"h":21846,"l":21813.5,"c":21845.5,"v":207.378}
{"ts":1660896840000,"o":21845.5,"h":21846,"l":21822.5,"c":21822.5,"v":179.051}
{"ts":1660896900000,"o":21822.5,"h":21839,"l":21821,"c":21821,"v":157.811}
{"ts":1660896960000,"o":21821,"h":21827.5,"l":21789.5,"c":21795,"v":300.501}
{"ts":1660897020000,"o":21795,"h":21795.5,"l":21774,"c":21775.5,"v":379.405}
{"ts":1660897080000,"o":21775.5,"h":21800,"l":21771,"c":21789,"v":203.765}
{"ts":1660897140000,"o":21789,"h":21810.5,"l":21789,"c":21801.5,"v":352.23}
{"ts":1660897200000,"o":21801.5,"h":21802,"l":21766,"c":21766.5,"v":189.571}
{"ts":1660897260000,"o":21766.5,"h":21775,"l":21766,"c":21771.5,"v":359.81}
{"ts":1660897320000,"o":21771.5,"h":21795,"l":21771,"c":21781,"v":286.104}
{"ts":1660897380000,"o":21781,"h":21781.5,"l":21757.5,"c":21760.5,"v":382.479}
{"ts":1660897440000,"o":21760.5,"h":21760.5,"l":21722,"c":21727,"v":689.759}
{"ts":1660897500000,"o":21727,"h":21758,"l":21727,"c":21758,"v":349.888}
{"ts":1660897560000,"o":21758,"h":21767.5,"l":21735.5,"c":21736,"v":235.769}
{"ts":1660897620000,"o":21736,"h":21776.5,"l":21736,"c":21767.5,"v":283.856}
{"ts":1660897680000,"o":21767.5,"h":21774,"l":21761,"c":21768,"v":331.273}
{"ts":1660897740000,"o":21768,"h":21773.5,"l":21746,"c":21750,"v":202.034}
{"ts":1660897800000,"o":21750,"h":21750,"l":21731.5,"c":21737.5,"v":230.359}
{"ts":1660897860000,"o":21737.5,"h":21740,"l":21701,"c":21706,"v":358.265}
{"ts":1660897920000,"o":21706,"h":21717,"l":21690.5,"c":21704,"v":341.878}
{"ts":1660897980000,"o":21704,"h":21704,"l":21666,"c":21687,"v":580.918}
{"ts":1660898040000,"o":21687,"h":21699,"l":21679,"c":21684.5,"v":309.9}
{"ts":1660898100000,"o":21684.5,"h":21728.5,"l":21679,"c":21724.5,"v":252.298}
{"ts":1660898160000,"o":21724.5,"h":21754,"l":21719.5,"c":21749.5,"v":415.405}
{"ts":1660898220000,"o":21749.5,"h":21792.5,"l":21749.5,"c":21789.5,"v":299.983}
{"ts":1660898280000,"o":21789.5,"h":21792,"l":21773.5,"c":21792,"v":386.783}
{"ts":1660898340000,"o":21792,"h":21796,"l":21785,"c":21789.5,"v":243.587}
{"ts":1660898400000,"o":21789.5,"h":21794.5,"l":21768.5,"c":21794,"v":246.919}
{"ts":1660898460000,"o":21794,"h":21816.5,"l":21790.5,"c":21799,"v":315.978}
{"ts":1660898520000,"o":21799,"h":21807,"l":21777,"c":21778,"v":233.728}
{"ts":1660898580000,"o":21778,"h":21803,"l":21776.5,"c":21802.5,"v":246.172}
{"ts":1660898640000,"o":21802.5,"h":21833,"l":21802.5,"c":21816,"v":328.699}
{"ts":1660898700000,"o":21816,"h":21828.5,"l":21796.5,"c":21799.5,"v":221.436}
{"ts":1660898760000,"o":21799.5,"h":21817.5,"l":21799.5,"c":21803.5,"v":171.357}
{"ts":1660898820000,"o":21803.5,"h":21827,"l":21803.5,"c":21818,"v":249.096}
{"ts":1660898880000,"o":21818,"h":21824,"l":21804,"c":21804.5,"v":261.429}
{"ts":1660898940000,"o":21804.5,"h":21807,"l":21784.5,"c":21806.5,"v":291.574}
{"ts":1660899000000,"o":21806.5,"h":21825,"l":21805.5,"c":21817,"v":256.143}
{"ts":1660899060000,"o":21817,"h":21817,"l":21805.5,"c":21806,"v":106.419}
{"ts":1660899120000,"o":21806,"h":21806,"l":21793,"c":21793,"v":126.627}
{"ts":1660899180000,"o":21793,"h":21793.5,"l":21777,"c":21777.5,"v":110.858}
{"ts":1660899240000,"o":21777.5,"h":21794,"l":21777,"c":21794,"v":46.011}
{"ts":1660899300000,"o":21794,"h":21810,"l":21793.5,"c":21808.5,"v":72.558}
{"ts":1660899360000,"o":21808.5,"h":21809,"l":21806.5,"c":21808.5,"v":50.327}
{"ts":1660899420000,"o":21808.5,"h":21808.5,"l":21800,"c":21801.5,"v":43.681}
{"ts":1660899480000,"o":21801.5,"h":21803,"l":21781,"c":21792,"v":92.818}
{"ts":1660899540000,"o":21792,"h":21792,"l":21764,"c":21766,"v":100.046}
{"ts":1660899600000,"o":21766,"h":21777.5,"l":21755.5,"c":21766.5,"v":177.529}
{"ts":1660899660000,"o":21766.5,"h":21776.5,"l":21755,"c":21755,"v":48.101}
{"ts":1660899720000,"o":21755,"h":21760,"l":21755,"c":21757,"v":27.967}
{"ts":1660899780000,"o":21757,"h":21757,"l":21735.5,"c":21736,"v":180.434}
{"ts":1660899840000,"o":21736,"h":21767,"l":21735.5,"c":21740.5,"v":146.302}
{"ts":1660899900000,"o":21740.5,"h":21740.5,"l":21726,"c":21727.5,"v":92.84}
{"ts":1660899960000,"o":21727.5,"h":21742,"l":21723.5,"c":21742,"v":140.018}
{"ts":1660900020000,"o":21742,"h":21742,"l":21728,"c":21728.5,"v":70.613}
{"ts":1660900080000,"o":21728.5,"h":21740,"l":21726,"c":21738,"v":45.674}
{"ts":1660900140000,"o":21738,"h":21738,"l":21717,"c":21730,"v":125.881}
{"ts":1660900200000,"o":21730,"h":21730,"l":21715,"c":21715,"v":53.87}
{"ts":1660900260000,"o":21715,"h":21715.5,"l":21677,"c":21699,"v":388.686}
{"ts":1660900320000,"o":21699,"h":21723,"l":21699,"c":21723,"v":184.346}
{"ts":1660900380000,"o":21723,"h":21732.5,"l":21702,"c":21702.5,"v":182.473}
{"ts":1660900440000,"o":21702.5,"h":21717,"l":21701,"c":21717,"v":70.535}
{"ts":1660900500000,"o":21717,"h":21717,"l":21680.5,"c":21681,"v":116.42}
{"ts":1660900560000,"o":21681,"h":21706.5,"l":21680.5,"c":21706.5,"v":178.194}
{"ts":1660900620000,"o":21706.5,"h":21710,"l":21698.5,"c":21698.5,"v":84.978}
{"ts":1660900680000,"o":21698.5,"h":21714.5,"l":21690,"c":21702.5,"v":119.404}
{"ts":1660900740000,"o":21702.5,"h":21702.5,"l":21691,"c":21691,"v":93.999}
{"ts":1660900800000,"o":21691,"h":21702.5,"l":21688,"c":21695.5,"v":87.799}
{"ts":1660900860000,"o":21695.5,"h":21696,"l":21684.5,"c":21687.5,"v":147.009}
{"ts":1660900920000,"o":21687.5,"h":21687.5,"l":21640,"c":21680,"v":470.767}
{"ts":1660900980000,"o":21680,"h":21703.5,"l":21677.5,"c":21690.5,"v":190.219}
{"ts":1660901040000,"o":21690.5,"h":21691,"l":21680.5,"c":21688.5,"v":83.675}
{"ts":1660901100000,"o":21688.5,"h":21732,"l":21688,"c":21728.5,"v":336.833}
{"ts":1660901160000,"o":21728.5,"h":21741,"l":21719,"c":21728.5,"v":180.262}
{"ts":1660901220000,"o":21728.5,"h":21747.5,"l":21725,"c":21730.5,"v":155.207}
{"ts":1660901280000,"o":21730.5,"h":21739,"l":21730,"c":21739,"v":68.582}
{"ts":1660901340000,"o":21739,"h":21747.5,"l":21731.5,"c":21740,"v":99.623}
{"ts":1660901400000,"o":21740,"h":21740,"l":21714,"c":21718,"v":94.76}
{"ts":1660901460000,"o":21718,"h":21721.5,"l":21693,"c":21721.5,"v":371.646}
{"ts":1660901520000,"o":21721.5,"h":21728,"l":21720.5,"c":21725.5,"v":50.266}
{"ts":1660901580000,"o":21725.5,"h":21726,"l":21715,"c":21726,"v":46.971}
{"ts":1660901640000,"o":21726,"h":21747.5,"l":21725.5,"c":21747.5,"v":49.883}
{"ts":1660901700000,"o":21747.5,"h":21770,"l":21747.5,"c":21765,"v":545.856}
{"ts":1660901760000,"o":21765,"h":21771,"l":21751,"c":21768,"v":117.689}
{"ts":1660901820000,"o":21768,"h":21768,"l":21759.5,"c":21767.5,"v":91.974}
{"ts":1660901880000,"o":21767.5,"h":21768,"l":21761.5,"c":21762,"v":50.382}
{"ts":1660901940000,"o":21762,"h":21765,"l":21760,"c":21765,"v":33.279}
{"ts":1660902000000,"o":21765,"h":21772.5,"l":21764.5,"c":21772.5,"v":59.689}
{"ts":1660902060000,"o":21772.5,"h":21786,"l":21765,"c":21765,"v":147.35}
{"ts":1660902120000,"o":21765,"h":21771,"l":21762,"c":21762.5,"v":38.16}
{"ts":1660902180000,"o":21762.5,"h":21762.5,"l":21748.5,"c":21752,"v":75.944}
{"ts":1660902240000,"o":21752,"h":21760,"l":21721,"c":21721,"v":419.124}
{"ts":1660902300000,"o":21721,"h":21728,"l":21720.5,"c":21728,"v":52.166}
{"ts":1660902360000,"o":21728,"h":21734,"l":21721,"c":21727,"v":62.632}
{"ts":1660902420000,"o":21727,"h":21727,"l":21670.5,"c":21696,"v":285.898}
{"ts":1660902480000,"o":21696,"h":21696.5,"l":21691,"c":21693.5,"v":120.031}
{"ts":1660902540000,"o":21693.5,"h":21707.5,"l":21680,"c":21707.5,"v":110.615}
{"ts":1660902600000,"o":21707.5,"h":21817,"l":21684.5,"c":21786,"v":1573.251}
{"ts":1660902660000,"o":21786,"h":21795,"l":21780,"c":21785.5,"v":177.285}
{"ts":1660902720000,"o":21785.5,"h":21785.5,"l":21749,"c":21754.5,"v":222.023}
{"ts":1660902780000,"o":21754.5,"h":21759.5,"l":21734.5,"c":21758,"v":101.079}
{"ts":1660902840000,"o":21758,"h":21760.5,"l":21717.5,"c":21717.5,"v":100.251}
{"ts":1660902900000,"o":21717.5,"h":21742.5,"l":21717.5,"c":21731,"v":220.061}
{"ts":1660902960000,"o":21731,"h":21745,"l":21731,"c":21740.5,"v":56.079}
{"ts":1660903020000,"o":21740.5,"h":21762,"l":21740,"c":21761.5,"v":40.086}
{"ts":1660903080000,"o":21761.5,"h":21762,"l":21748.5,"c":21759.5,"v":36.5}
{"ts":1660903140000,"o":21759.5,"h":21760,"l":21732,"c":21732.5,"v":70.067}
{"ts":1660903200000,"o":21732.5,"h":21736,"l":21709,"c":21709,"v":168.3}
{"ts":1660903260000,"o":21709,"h":21732,"l":21709,"c":21710.5,"v":71.16}
{"ts":1660903320000,"o":21710.5,"h":21725,"l":21705.5,"c":21706,"v":59.895}
{"ts":1660903380000,"o":21706,"h":21719.5,"l":21697,"c":21706.5,"v":109.547}
{"ts":1660903440000,"o":21706.5,"h":21717.5,"l":21700,"c":21700,"v":45.142}
{"ts":1660903500000,"o":21700,"h":21700.5,"l":21688,"c":21697.5,"v":127.936}
{"ts":1660903560000,"o":21697.5,"h":21697.5,"l":21680,"c":21688,"v":82.451}
{"ts":1660903620000,"o":21688,"h":21688,"l":21687.5,"c":21688,"v":36.51}
{"ts":1660903680000,"o":21688,"h":21688,"l":21671.5,"c":21680,"v":152.659}
{"ts":1660903740000,"o":21680,"h":21682.5,"l":21679.5,"c":21680,"v":53.612}
{"ts":1660903800000,"o":21680,"h":21680,"l":21668,"c":21676.5,"v":135.861}
{"ts":1660903860000,"o":21676.5,"h":21721,"l":21676,"c":21696.5,"v":253.552}
{"ts":1660903920000,"o":21696.5,"h":21713.5,"l":21688.5,"c":21699.5,"v":119.284}
{"ts":1660903980000,"o":21699.5,"h":21705,"l":21688.5,"c":21691.5,"v":91.062}
{"ts":1660904040000,"o":21691.5,"h":21692,"l":21674.5,"c":21679,"v":68.007}
{"ts":1660904100000,"o":21679,"h":21700.5,"l":21673,"c":21700,"v":145.007}
{"ts":1660904160000,"o":21700,"h":21701,"l":21683,"c":21685,"v":64.374}
{"ts":1660904220000,"o":21685,"h":21690,"l":21680,"c":21689.5,"v":66.298}
{"ts":1660904280000,"o":21689.5,"h":21704.5,"l":21689.5,"c":21704.5,"v":73.165}
{"ts":1660904340000,"o":21704.5,"h":21710,"l":21694.5,"c":21709.5,"v":39.082}
{"ts":1660904400000,"o":21709.5,"h":21736,"l":21709.5,"c":21730,"v":158.237}
{"ts":1660904460000,"o":21730,"h":21738,"l":21725,"c":21737.5,"v":127.951}
{"ts":1660904520000,"o":21737.5,"h":21761.5,"l":21721.5,"c":21751.5,"v":167.49}
{"ts":1660904580000,"o":21751.5,"h":21755,"l":21735.5,"c":21735.5,"v":97.059}
{"ts":1660904640000,"o":21735.5,"h":21739,"l":21718.5,"c":21729,"v":103.947}
{"ts":1660904700000,"o":21729,"h":21739.5,"l":21728.5,"c":21739.5,"v":16.33}
{"ts":1660904760000,"o":21739.5,"h":21740,"l":21726,"c":21726.5,"v":72.258}
{"ts":1660904820000,"o":21726.5,"h":21745,"l":21726,"c":21744.5,"v":59.92}
{"ts":1660904880000,"o":21744.5,"h":21759.5,"l":21742,"c":21745.5,"v":79.776}
{"ts":1660904940000,"o":21745.5,"h":21753.5,"l":21736,"c":21736,"v":107.715}
{"ts":1660905000000,"o":21736,"h":21744,"l":21730,"c":21744,"v":48.525}
{"ts":1660905060000,"o":21744,"h":21744,"l":21728,"c":21728.5,"v":56.011}
{"ts":1660905120000,"o":21728.5,"h":21728.5,"l":21704,"c":21704,"v":70.857}
{"ts":1660905180000,"o":21704,"h":21704.5,"l":21686.5,"c":21688,"v":410.197}
{"ts":1660905240000,"o":21688,"h":21706.5,"l":21688,"c":21698,"v":55.263}
{"ts":1660905300000,"o":21698,"h":21712.5,"l":21697.5,"c":21703.5,"v":38.144}
{"ts":1660905360000,"o":21703.5,"h":21704,"l":21675,"c":21675.5,"v":165.056}
{"ts":1660905420000,"o":21675.5,"h":21690,"l":21672,"c":21690,"v":135.351}
{"ts":1660905480000,"o":21690,"h":21700,"l":21689.5,"c":21699.5,"v":29.659}
{"ts":1660905540000,"o":21699.5,"h":21714,"l":21685.5,"c":21707,"v":116.981}
{"ts":1660905600000,"o":21707,"h":21713,"l":21703,"c":21705,"v":31.621}
{"ts":1660905660000,"o":21705,"h":21705.5,"l":21684,"c":21691,"v":128.929}
{"ts":1660905720000,"o":21691,"h":21691,"l":21678.5,"c":21681.5,"v":84.197}
{"ts":1660905780000,"o":21681.5,"h":21681.5,"l":21611,"c":21645,"v":1196.299}
{"ts":1660905840000,"o":21645,"h":21662.5,"l":21624,"c":21651,"v":244.644}
{"ts":1660905900000,"o":21651,"h":21658,"l":21633,"c":21633.5,"v":129.238}
{"ts":1660905960000,"o":21633.5,"h":21659.5,"l":21623.5,"c":21648.5,"v":161.334}
{"ts":1660906020000,"o":21648.5,"h":21651,"l":21634.5,"c":21650,"v":134.555}
{"ts":1660906080000,"o":21650,"h":21650.5,"l":21634.5,"c":21636.5,"v":114.024}
{"ts":1660906140000,"o":21636.5,"h":21639,"l":21555,"c":21588.5,"v":1590.076}
{"ts":1660906200000,"o":21588.5,"h":21632.5,"l":21588,"c":21624,"v":368.713}
{"ts":1660906260000,"o":21624,"h":21624.5,"l":21603,"c":21609.5,"v":138.097}
{"ts":1660906320000,"o":21609.5,"h":21622,"l":21600,"c":21622,"v":106.011}
{"ts":1660906380000,"o":21622,"h":21637,"l":21615,"c":21637,"v":132.205}
{"ts":1660906440000,"o":21637,"h":21637.5,"l":21616,"c":21616.5,"v":82.957}
{"ts":1660906500000,"o":21616.5,"h":21616.5,"l":21585,"c":21593.5,"v":162.452}
{"ts":1660906560000,"o":21593.5,"h":21598.5,"l":21573.5,"c":21594.5,"v":219.706}
{"ts":1660906620000,"o":21594.5,"h":21620,"l":21594.5,"c":21620,"v":168.874}
{"ts":1660906680000,"o":21620,"h":21625,"l":21605,"c":21605,"v":120.754}
{"ts":1660906740000,"o":21605,"h":21605.5,"l":21604,"c":21604,"v":31.211}
{"ts":1660906800000,"o":21604,"h":21615,"l":21589,"c":21606,"v":187.869}
{"ts":1660906860000,"o":21606,"h":21618,"l":21606,"c":21610.5,"v":240.84}
{"ts":1660906920000,"o":21610.5,"h":21611,"l":21590,"c":21590.5,"v":125.843}
{"ts":1660906980000,"o":21590.5,"h":21598,"l":21583.5,"c":21598,"v":86.203}
{"ts":1660907040000,"o":21598,"h":21600,"l":21560,"c":21569,"v":181.007}
{"ts":1660907100000,"o":21569,"h":21578.5,"l":21539.5,"c":21578,"v":335.015}
{"ts":1660907160000,"o":21578,"h":21578.5,"l":21325,"c":21411.5,"v":5058.497}
{"ts":1660907220000,"o":21411.5,"h":21449,"l":21402,"c":21430.5,"v":1254.677}
{"ts":1660907280000,"o":21430.5,"h":21548.5,"l":21430,"c":21547,"v":1002.684}
{"ts":1660907340000,"o":21547,"h":21548,"l":21488,"c":21497,"v":545.41}
{"ts":1660907400000,"o":21497,"h":21497.5,"l":21427,"c":21446.5,"v":378.758}
{"ts":1660907460000,"o":21446.5,"h":21472.5,"l":21433.5,"c":21462,"v":410.054}
{"ts":1660907520000,"o":21462,"h":21517.5,"l":21461.5,"c":21499,"v":404.95}
{"ts":1660907580000,"o":21499,"h":21505.5,"l":21491.5,"c":21502,"v":246.402}
{"ts":1660907640000,"o":21502,"h":21505,"l":21471.5,"c":21479.5,"v":166.014}
{"ts":1660907700000,"o":21479.5,"h":21483.5,"l":21465,"c":21474,"v":126.336}
{"ts":1660907760000,"o":21474,"h":21494.5,"l":21440.5,"c":21440.5,"v":278.678}
{"ts":1660907820000,"o":21440.5,"h":21444,"l":21412,"c":21412.5,"v":338.133}
{"ts":1660907880000,"o":21412.5,"h":21439,"l":21408,"c":21435.5,"v":265.368}
{"ts":1660907940000,"o":21435.5,"h":21477,"l":21435.5,"c":21477,"v":237.782}
{"ts":1660908000000,"o":21477,"h":21508,"l":21470.5,"c":21495.5,"v":255.098}
{"ts":1660908060000,"o":21495.5,"h":21500,"l":21480,"c":21499,"v":110.174}
{"ts":1660908120000,"o":21499,"h":21514.5,"l":21495,"c":21507,"v":98.563}
{"ts":1660908180000,"o":21507,"h":21507.5,"l":21489.5,"c":21493,"v":159.64}
{"ts":1660908240000,"o":21493,"h":21500,"l":21463.5,"c":21464,"v":169.14}
{"ts":1660908300000,"o":21464,"h":21477.5,"l":21452,"c":21457.5,"v":206.033}
{"ts":1660908360000,"o":21457.5,"h":21467,"l":21450,"c":21455,"v":121.837}
{"ts":1660908420000,"o":21455,"h":21455,"l":21424.5,"c":21425.5,"v":316.619}
{"ts":1660908480000,"o":21425.5,"h":21460,"l":21407.5,"c":21445.5,"v":161.781}
{"ts":1660908540000,"o":21445.5,"h":21446,"l":21407,"c":21420,"v":309.602}
{"ts":1660908600000,"o":21420,"h":21465.5,"l":21419.5,"c":21465.5,"v":224.953}
{"ts":1660908660000,"o":21465.5,"h":21478,"l":21446,"c":21458,"v":270.336}
{"ts":1660908720000,"o":21458,"h":21463,"l":21418,"c":21418,"v":150.49}
{"ts":1660908780000,"o":21418,"h":21418.5,"l":21370,"c":21389,"v":623.395}
{"ts":1660908840000,"o":21389,"h":21401,"l":21374.5,"c":21401,"v":288.792}
{"ts":1660908900000,"o":21401,"h":21433.5,"l":21395,"c":21424.5,"v":296.2}
{"ts":1660908960000,"o":21424.5,"h":21435,"l":21384,"c":21394.5,"v":245.26}
{"ts":1660909020000,"o":21394.5,"h":21400,"l":21351.5,"c":21398.5,"v":588.089}
{"ts":1660909080000,"o":21398.5,"h":21398.5,"l":21357,"c":21358.5,"v":401.491}
{"ts":1660909140000,"o":21358.5,"h":21374,"l":21250,"c":21293,"v":2281.194}
{"ts":1660909200000,"o":21293,"h":21348.5,"l":21285,"c":21317,"v":1167.776}
{"ts":1660909260000,"o":21317,"h":21328.5,"l":21286.5,"c":21308.5,"v":437.179}
{"ts":1660909320000,"o":21308.5,"h":21315.5,"l":21278,"c":21305,"v":404.228}
{"ts":1660909380000,"o":21305,"h":21340,"l":21305,"c":21337.5,"v":251.945}
{"ts":1660909440000,"o":21337.5,"h":21375.5,"l":21337.5,"c":21359.5,"v":349.736}
{"ts":1660909500000,"o":21359.5,"h":21444,"l":21353.5,"c":21440,"v":767.208}
{"ts":1660909560000,"o":21440,"h":21468.5,"l":21429,"c":21449,"v":797.935}
{"ts":1660909620000,"o":21449,"h":21454,"l":21408.5,"c":21446.5,"v":434.215}
{"ts":1660909680000,"o":21446.5,"h":21459.5,"l":21430.5,"c":21447.5,"v":154.491}
{"ts":1660909740000,"o":21447.5,"h":21447.5,"l":21419.5,"c":21435,"v":137.807}
{"ts":1660909800000,"o":21435,"h":21439,"l":21411,"c":21418.5,"v":149.114}
{"ts":1660909860000,"o":21418.5,"h":21418.5,"l":21383,"c":21394,"v":264.206}
{"ts":1660909920000,"o":21394,"h":21408.5,"l":21393.5,"c":21407,"v":110.282}
{"ts":1660909980000,"o":21407,"h":21438,"l":21395,"c":21431,"v":190.065}
{"ts":1660910040000,"o":21431,"h":21451,"l":21412.5,"c":21418.5,"v":225.728}
{"ts":1660910100000,"o":21418.5,"h":21429,"l":21414.5,"c":21417.5,"v":72.998}
{"ts":1660910160000,"o":21417.5,"h":21427.5,"l":21412.5,"c":21417,"v":84.283}
{"ts":1660910220000,"o":21417,"h":21419,"l":21402,"c":21419,"v":134.333}
{"ts":1660910280000,"o":21419,"h":21479.5,"l":21419,"c":21469,"v":280.391}
{"ts":1660910340000,"o":21469,"h":21469,"l":21452,"c":21458,"v":166.19}
{"ts":1660910400000,"o":21458,"h":21458,"l":21428.5,"c":21444.5,"v":164.361}
{"ts":1660910460000,"o":21444.5,"h":21445.5,"l":21433,"c":21433.5,"v":88.196}
{"ts":1660910520000,"o":21433.5,"h":21433.5,"l":21429,"c":21429,"v":61.803}
{"ts":1660910580000,"o":21429,"h":21433,"l":21407.5,"c":21423.5,"v":159.965}
{"ts":1660910640000,"o":21423.5,"h":21456.5,"l":21423.5,"c":21452,"v":102.79}
{"ts":1660910700000,"o":21452,"h":21458,"l":21433,"c":21434.5,"v":195.111}
{"ts":1660910760000,"o":21434.5,"h":21434.5,"l":21406.5,"c":21424.5,"v":123.558}
{"ts":1660910820000,"o":21424.5,"h":21424.5,"l":21395,"c":21407.5,"v":84.758}
{"ts":1660910880000,"o":21407.5,"h":21429.5,"l":21407,"c":21416,"v":184.527}
{"ts":1660910940000,"o":21416,"h":21430,"l":21406,"c":21419.5,"v":103.577}
{"ts":1660911000000,"o":21419.5,"h":21424.5,"l":21418,"c":21424.5,"v":40.933}
{"ts":1660911060000,"o":21424.5,"h":21424.5,"l":21403.5,"c":21404,"v":50.584}
{"ts":1660911120000,"o":21404,"h":21404,"l":21365.5,"c":21379,"v":270.415}
{"ts":1660911180000,"o":21379,"h":21405,"l":21378.5,"c":21402,"v":148.228}
{"ts":1660911240000,"o":21402,"h":21412,"l":21377.5,"c":21378.5,"v":246.194}
{"ts":1660911300000,"o":21378.5,"h":21384,"l":21350,"c":21360.5,"v":371.76}
{"ts":1660911360000,"o":21360.5,"h":21364.5,"l":21325.5,"c":21355.5,"v":403.175}
{"ts":1660911420000,"o":21355.5,"h":21413.5,"l":21346,"c":21413,"v":531.583}
{"ts":1660911480000,"o":21413,"h":21440.5,"l":21404.5,"c":21437,"v":203.918}
{"ts":1660911540000,"o":21437,"h":21440,"l":21420,"c":21423,"v":134.559}
{"ts":1660911600000,"o":21423,"h":21429,"l":21415.5,"c":21417,"v":79.082}
{"ts":1660911660000,"o":21417,"h":21418,"l":21387.5,"c":21392,"v":108.927}
{"ts":1660911720000,"o":21392,"h":21397,"l":21351,"c":21355.5,"v":278.742}
{"ts":1660911780000,"o":21355.5,"h":21376.5,"l":21345,"c":21352,"v":273.49}
{"ts":1660911840000,"o":21352,"h":21352,"l":21326,"c":21338,"v":307.025}
{"ts":1660911900000,"o":21338,"h":21367,"l":21325,"c":21353.5,"v":330.711}
{"ts":1660911960000,"o":21353.5,"h":21377,"l":21353,"c":21354.5,"v":98.111}
{"ts":1660912020000,"o":21354.5,"h":21367.5,"l":21354,"c":21359,"v":63.361}
{"ts":1660912080000,"o":21359,"h":21359,"l":21334,"c":21336.5,"v":131.81}
{"ts":1660912140000,"o":21336.5,"h":21348.5,"l":21336.5,"c":21348.5,"v":88.498}
{"ts":1660912200000,"o":21348.5,"h":21359,"l":21323.5,"c":21323.5,"v":143.161}
{"ts":1660912260000,"o":21323.5,"h":21338,"l":21305,"c":21330.5,"v":309.371}
{"ts":1660912320000,"o":21330.5,"h":21330.5,"l":21291,"c":21300,"v":361.813}
{"ts":1660912380000,"o":21300,"h":21359,"l":21250,"c":21352.5,"v":1706.242}
{"ts":1660912440000,"o":21352.5,"h":21380.5,"l":21320.5,"c":21380.5,"v":317.256}
{"ts":1660912500000,"o":21380.5,"h":21400,"l":21365.5,"c":21392,"v":467.283}
{"ts":1660912560000,"o":21392,"h":21414.5,"l":21390,"c":21395.5,"v":275.484}
{"ts":1660912620000,"o":21395.5,"h":21404,"l":21378,"c":21388,"v":184.306}
{"ts":1660912680000,"o":21388,"h":21407,"l":21379,"c":21406.5,"v":112.284}
{"ts":1660912740000,"o":21406.5,"h":21433.5,"l":21397.5,"c":21433.5,"v":194.17}
{"ts":1660912800000,"o":21433.5,"h":21460,"l":21429.5,"c":21451.5,"v":282.792}
{"ts":1660912860000,"o":21451.5,"h":21471,"l":21447,"c":21471,"v":290.172}
{"ts":1660912920000,"o":21471,"h":21497.5,"l":21441.5,"c":21443.5,"v":651.894}
{"ts":1660912980000,"o":21443.5,"h":21468,"l":21443.5,"c":21464,"v":231.356}
{"ts":1660913040000,"o":21464,"h":21470,"l":21455.5,"c":21464.5,"v":162.566}
{"ts":1660913100000,"o":21464.5,"h":21544.5,"l":21450,"c":21521,"v":766.741}
{"ts":1660913160000,"o":21521,"h":21524.5,"l":21468,"c":21482,"v":587.997}
{"ts":1660913220000,"o":21482,"h":21495,"l":21480.5,"c":21486,"v":261.949}
{"ts":1660913280000,"o":21486,"h":21494.5,"l":21480.5,"c":21488,"v":190.336}
{"ts":1660913340000,"o":21488,"h":21513.5,"l":21488,"c":21499.5,"v":228.124}
{"ts":1660913400000,"o":21499.5,"h":21539,"l":21499.5,"c":21533.5,"v":287.126}
{"ts":1660913460000,"o":21533.5,"h":21579.5,"l":21533,"c":21568.5,"v":785.466}
{"ts":1660913520000,"o":21568.5,"h":21578,"l":21542.5,"c":21553,"v":327.864}
{"ts":1660913580000,"o":21553,"h":21557.5,"l":21527.5,"c":21532,"v":234.329}
{"ts":1660913640000,"o":21532,"h":21551.5,"l":21531.5,"c":21540.5,"v":76.045}
{"ts":1660913700000,"o":21540.5,"h":21555.5,"l":21509.5,"c":21538.5,"v":451.489}
{"ts":1660913760000,"o":21538.5,"h":21544,"l":21502,"c":21515.5,"v":358.884}
{"ts":1660913820000,"o":21515.5,"h":21518.5,"l":21490,"c":21500.5,"v":170.201}
{"ts":1660913880000,"o":21500.5,"h":21518,"l":21490,"c":21513.5,"v":220.92}
{"ts":1660913940000,"o":21513.5,"h":21525,"l":21512,"c":21519.5,"v":66.028}
{"ts":1660914000000,"o":21519.5,"h":21528.5,"l":21498,"c":21524.5,"v":134.852}
{"ts":1660914060000,"o":21524.5,"h":21525,"l":21495,"c":21500,"v":230.347}
{"ts":1660914120000,"o":21500,"h":21500.5,"l":21479,"c":21485,"v":113.885}
{"ts":1660914180000,"o":21485,"h":21494,"l":21477,"c":21490.5,"v":233.893}
{"ts":1660914240000,"o":21490.5,"h":21490.5,"l":21476.5,"c":21485,"v":79.216}
{"ts":1660914300000,"o":21485,"h":21505,"l":21485,"c":21500,"v":206.528}
{"ts":1660914360000,"o":21500,"h":21513,"l":21490,"c":21490.5,"v":89.104}
{"ts":1660914420000,"o":21490.5,"h":21508.5,"l":21490,"c":21508,"v":35.013}
{"ts":1660914480000,"o":21508,"h":21518.5,"l":21500,"c":21505.5,"v":71.271}
{"ts":1660914540000,"o":21505.5,"h":21505.5,"l":21495,"c":21495,"v":28.916}
{"ts":1660914600000,"o":21495,"h":21495.5,"l":21478,"c":21478,"v":59.899}
{"ts":1660914660000,"o":21478,"h":21500,"l":21478,"c":21500,"v":66.944}
{"ts":1660914720000,"o":21500,"h":21509,"l":21499.5,"c":21500,"v":35.189}
{"ts":1660914780000,"o":21500,"h":21505.5,"l":21499.5,"c":21504,"v":66.583}
{"ts":1660914840000,"o":21504,"h":21504.5,"l":21491,"c":21492,"v":45.226}
{"ts":1660914900000,"o":21492,"h":21507.5,"l":21490.5,"c":21507.5,"v":40.861}
{"ts":1660914960000,"o":21507.5,"h":21515,"l":21500.5,"c":21515,"v":81.988}
{"ts":1660915020000,"o":21515,"h":21523,"l":21514.5,"c":21522.5,"v":79.922}
{"ts":1660915080000,"o":21522.5,"h":21523,"l":21509,"c":21509,"v":31.412}
{"ts":1660915140000,"o":21509,"h":21521.5,"l":21509,"c":21521,"v":17.064}
{"ts":1660915200000,"o":21521,"h":21535,"l":21510,"c":21529,"v":53.668}
{"ts":1660915260000,"o":21529,"h":21536,"l":21521.5,"c":21536,"v":53.116}
{"ts":1660915320000,"o":21536,"h":21547,"l":21528,"c":21547,"v":107.281}
{"ts":1660915380000,"o":21547,"h":21549.5,"l":21519.5,"c":21520,"v":89.816}
{"ts":1660915440000,"o":21520,"h":21534,"l":21519.5,"c":21525,"v":47.5}
{"ts":1660915500000,"o":21525,"h":21532.5,"l":21512,"c":21512,"v":103.451}
{"ts":1660915560000,"o":21512,"h":21514.5,"l":21502,"c":21507,"v":63.782}
{"ts":1660915620000,"o":21507,"h":21507,"l":21483.5,"c":21495,"v":150.94}
{"ts":1660915680000,"o":21495,"h":21502,"l":21491.5,"c":21500.5,"v":26.542}
{"ts":1660915740000,"o":21500.5,"h":21500.5,"l":21485.5,"c":21488.5,"v":67.642}
{"ts":1660915800000,"o":21488.5,"h":21509,"l":21487,"c":21496.5,"v":168.902}
{"ts":1660915860000,"o":21496.5,"h":21519.5,"l":21488.5,"c":21519.5,"v":121.615}
{"ts":1660915920000,"o":21519.5,"h":21536.5,"l":21488,"c":21498.5,"v":170.616}
{"ts":1660915980000,"o":21498.5,"h":21498.5,"l":21463,"c":21482,"v":283.83}
{"ts":1660916040000,"o":21482,"h":21500,"l":21475,"c":21482.5,"v":64.159}
{"ts":1660916100000,"o":21482.5,"h":21495.5,"l":21471.5,"c":21495.5,"v":135.136}
{"ts":1660916160000,"o":21495.5,"h":21510,"l":21490,"c":21500,"v":127.43}
{"ts":1660916220000,"o":21500,"h":21506,"l":21473.5,"c":21473.5,"v":136.826}
{"ts":1660916280000,"o":21473.5,"h":21473.5,"l":21423,"c":21431,"v":504.091}
{"ts":1660916340000,"o":21431,"h":21471,"l":21430.5,"c":21465,"v":253.191}
{"ts":1660916400000,"o":21465,"h":21465.5,"l":21445,"c":21445,"v":223.428}
{"ts":1660916460000,"o":21445,"h":21445.5,"l":21409.5,"c":21433,"v":372.239}
{"ts":1660916520000,"o":21433,"h":21445,"l":21418,"c":21438,"v":204.985}
{"ts":1660916580000,"o":21438,"h":21456.5,"l":21430,"c":21445,"v":216.141}
{"ts":1660916640000,"o":21445,"h":21456,"l":21441,"c":21455.5,"v":133.49}
{"ts":1660916700000,"o":21455.5,"h":21463,"l":21437,"c":21443.5,"v":92.361}
{"ts":1660916760000,"o":21443.5,"h":21443.5,"l":21421.5,"c":21423,"v":189.118}
{"ts":1660916820000,"o":21423,"h":21440,"l":21423,"c":21439,"v":78.669}
{"ts":1660916880000,"o":21439,"h":21440,"l":21393.5,"c":21411.5,"v":347.685}
{"ts":1660916940000,"o":21411.5,"h":21426,"l":21410.5,"c":21415,"v":192.555}
{"ts":1660917000000,"o":21415,"h":21415,"l":21394.5,"c":21395,"v":152.326}
{"ts":1660917060000,"o":21395,"h":21409.5,"l":21380.5,"c":21409,"v":290.519}
{"ts":1660917120000,"o":21409,"h":21416.5,"l":21396.5,"c":21403.5,"v":77.418}
{"ts":1660917180000,"o":21403.5,"h":21409.5,"l":21394,"c":21406.5,"v":84.834}
{"ts":1660917240000,"o":21406.5,"h":21424,"l":21397,"c":21397.5,"v":165.506}
{"ts":1660917300000,"o":21397.5,"h":21404.5,"l":21390,"c":21390.5,"v":89.936}
{"ts":1660917360000,"o":21390.5,"h":21396,"l":21382.5,"c":21387.5,"v":137.172}
{"ts":1660917420000,"o":21387.5,"h":21413,"l":21387.5,"c":21407,"v":68.14}
{"ts":1660917480000,"o":21407,"h":21411.5,"l":21391.5,"c":21400,"v":77.557}
{"ts":1660917540000,"o":21400,"h":21402.5,"l":21380.5,"c":21380.5,"v":82.529}
{"ts":1660917600000,"o":21380.5,"h":21393,"l":21380.5,"c":21381.5,"v":104.98}
{"ts":1660917660000,"o":21381.5,"h":21422,"l":21375,"c":21422,"v":300.693}
{"ts":1660917720000,"o":21422,"h":21423.5,"l":21400,"c":21403.5,"v":319.322}
{"ts":1660917780000,"o":21403.5,"h":21478,"l":21403.5,"c":21453,"v":490.646}
{"ts":1660917840000,"o":21453,"h":21463,"l":21432.5,"c":21433.5,"v":264.166}
{"ts":1660917900000,"o":21433.5,"h":21445.5,"l":21415,"c":21425.5,"v":167.921}
{"ts":1660917960000,"o":21425.5,"h":21427,"l":21406,"c":21406,"v":80.365}
{"ts":1660918020000,"o":21406,"h":21410,"l":21395.5,"c":21409.5,"v":100.138}
{"ts":1660918080000,"o":21409.5,"h":21426.5,"l":21400,"c":21400,"v":110.921}
{"ts":1660918140000,"o":21400,"h":21400,"l":21390,"c":21392.5,"v":104.801}
{"ts":1660918200000,"o":21392.5,"h":21402.5,"l":21392.5,"c":21402.5,"v":91.128}
{"ts":1660918260000,"o":21402.5,"h":21411,"l":21387.5,"c":21391.5,"v":117.354}
{"ts":1660918320000,"o":21391.5,"h":21404,"l":21375,"c":21380.5,"v":260.989}
{"ts":1660918380000,"o":21380.5,"h":21393,"l":21380.5,"c":21392,"v":135.498}
{"ts":1660918440000,"o":21392,"h":21392.5,"l":21380,"c":21380,"v":140.299}
{"ts":1660918500000,"o":21380,"h":21398.5,"l":21380,"c":21398.5,"v":88.259}
{"ts":1660918560000,"o":21398.5,"h":21415.5,"l":21398,"c":21415.5,"v":83.372}
{"ts":1660918620000,"o":21415.5,"h":21428.5,"l":21405.5,"c":21412,"v":201.008}
{"ts":1660918680000,"o":21412,"h":21422.5,"l":21407.5,"c":21422.5,"v":80.364}
{"ts":1660918740000,"o":21422.5,"h":21425,"l":21408,"c":21408.5,"v":53.721}
{"ts":1660918800000,"o":21408.5,"h":21425,"l":21408,"c":21411.5,"v":44.03}
{"ts":1660918860000,"o":21411.5,"h":21419.5,"l":21410.5,"c":21416,"v":70.144}
{"ts":1660918920000,"o":21416,"h":21416,"l":21390,"c":21395.5,"v":78.244}
{"ts":1660918980000,"o":21395.5,"h":21408.5,"l":21390,"c":21394,"v":80.745}
{"ts":1660919040000,"o":21394,"h":21394,"l":21379.5,"c":21380,"v":82.891}
{"ts":1660919100000,"o":21380,"h":21380,"l":21347,"c":21352,"v":430.644}
{"ts":1660919160000,"o":21352,"h":21365.5,"l":21352,"c":21365,"v":235.187}
{"ts":1660919220000,"o":21365,"h":21385,"l":21365,"c":21375,"v":95.872}
{"ts":1660919280000,"o":21375,"h":21422.5,"l":21374.5,"c":21422.5,"v":226.971}
{"ts":1660919340000,"o":21422.5,"h":21435,"l":21415,"c":21424.5,"v":241.534}
{"ts":1660919400000,"o":21424.5,"h":21441,"l":21417,"c":21435.5,"v":221.042}
{"ts":1660919460000,"o":21435.5,"h":21436.5,"l":21432,"c":21436,"v":53.293}
{"ts":1660919520000,"o":21436,"h":21493,"l":21436,"c":21465.5,"v":581.645}
{"ts":1660919580000,"o":21465.5,"h":21474,"l":21433.5,"c":21434,"v":217.561}
{"ts":1660919640000,"o":21434,"h":21447,"l":21431.5,"c":21437,"v":69.209}
{"ts":1660919700000,"o":21437,"h":21443,"l":21426,"c":21426,"v":145.006}
{"ts":1660919760000,"o":21426,"h":21428,"l":21405,"c":21412,"v":134.151}
{"ts":1660919820000,"o":21412,"h":21422,"l":21411.5,"c":21412.5,"v":51.364}
{"ts":1660919880000,"o":21412.5,"h":21413,"l":21399.5,"c":21407,"v":134.89}
{"ts":1660919940000,"o":21407,"h":21407,"l":21395.5,"c":21398.5,"v":69.894}
{"ts":1660920000000,"o":21398.5,"h":21402,"l":21395.5,"c":21396,"v":37.7}
{"ts":1660920060000,"o":21396,"h":21396,"l":21382.5,"c":21382.5,"v":96.348}
{"ts":1660920120000,"o":21382.5,"h":21383,"l":21355,"c":21374,"v":379.219}
{"ts":1660920180000,"o":21374,"h":21395,"l":21374,"c":21387,"v":103.998}
{"ts":1660920240000,"o":21387,"h":21394,"l":21378.5,"c":21388,"v":61.277}
{"ts":1660920300000,"o":21388,"h":21408.5,"l":21380,"c":21404,"v":98.857}
{"ts":1660920360000,"o":21404,"h":21414.5,"l":21400,"c":21409.5,"v":62.418}
{"ts":1660920420000,"o":21409.5,"h":21409.5,"l":21385,"c":21388.5,"v":61.365}
{"ts":1660920480000,"o":21388.5,"h":21400,"l":21385,"c":21399.5,"v":70.771}
{"ts":1660920540000,"o":21399.5,"h":21409.5,"l":21399.5,"c":21409,"v":41.832}
{"ts":1660920600000,"o":21409,"h":21409,"l":21381.5,"c":21382,"v":98.748}
{"ts":1660920660000,"o":21382,"h":21382,"l":21365,"c":21367.5,"v":204.172}
{"ts":1660920720000,"o":21367.5,"h":21374.5,"l":21321,"c":21348.5,"v":532.472}
{"ts":1660920780000,"o":21348.5,"h":21364.5,"l":21348,"c":21348,"v":162.688}
{"ts":1660920840000,"o":21348,"h":21364.5,"l":21348,"c":21350,"v":75.871}
{"ts":1660920900000,"o":21350,"h":21361.5,"l":21343,"c":21343,"v":86.708}
{"ts":1660920960000,"o":21343,"h":21351.5,"l":21329.5,"c":21343,"v":270.973}
{"ts":1660921020000,"o":21343,"h":21350,"l":21325.5,"c":21340,"v":178.35}
{"ts":1660921080000,"o":21340,"h":21340,"l":21311,"c":21324,"v":245.077}
{"ts":1660921140000,"o":21324,"h":21335.5,"l":21324,"c":21326,"v":74.095}
{"ts":1660921200000,"o":21326,"h":21330.5,"l":21300,"c":21320,"v":414.397}
{"ts":1660921260000,"o":21320,"h":21326,"l":21311.5,"c":21318.5,"v":244.751}
{"ts":1660921320000,"o":21318.5,"h":21351,"l":21318.5,"c":21328,"v":159.396}
{"ts":1660921380000,"o":21328,"h":21346,"l":21325.5,"c":21325.5,"v":84.56}
{"ts":1660921440000,"o":21325.5,"h":21329.5,"l":21318.5,"c":21327,"v":84.276}
{"ts":1660921500000,"o":21327,"h":21347.5,"l":21326.5,"c":21345,"v":235.405}
{"ts":1660921560000,"o":21345,"h":21345,"l":21330.5,"c":21335.5,"v":43.402}
{"ts":1660921620000,"o":21335.5,"h":21335.5,"l":21303.5,"c":21308,"v":311.805}
{"ts":1660921680000,"o":21308,"h":21330,"l":21307.5,"c":21311,"v":106.771}
{"ts":1660921740000,"o":21311,"h":21315.5,"l":21308,"c":21315.5,"v":82.62}
{"ts":1660921800000,"o":21315.5,"h":21315.5,"l":21267.5,"c":21267.5,"v":300.734}
{"ts":1660921860000,"o":21267.5,"h":21303.5,"l":21267.5,"c":21297,"v":281.099}
{"ts":1660921920000,"o":21297,"h":21317,"l":21292.5,"c":21316,"v":152.099}
{"ts":1660921980000,"o":21316,"h":21333,"l":21311,"c":21323.5,"v":185.591}
{"ts":1660922040000,"o":21323.5,"h":21340,"l":21318.5,"c":21340,"v":92.211}
{"ts":1660922100000,"o":21340,"h":21361.5,"l":21337.5,"c":21361,"v":315.57}
{"ts":1660922160000,"o":21361,"h":21361.5,"l":21347.5,"c":21360.5,"v":143.196}
{"ts":1660922220000,"o":21360.5,"h":21361,"l":21334,"c":21334.5,"v":157.68}
{"ts":1660922280000,"o":21334.5,"h":21341.5,"l":21323.5,"c":21341.5,"v":159.812}
{"ts":1660922340000,"o":21341.5,"h":21357,"l":21327.5,"c":21356.5,"v":88.231}
{"ts":1660922400000,"o":21356.5,"h":21357,"l":21349,"c":21353.5,"v":58.72}
{"ts":1660922460000,"o":21353.5,"h":21353.5,"l":21339.5,"c":21344.5,"v":30.456}
{"ts":1660922520000,"o":21344.5,"h":21345,"l":21330.5,"c":21338,"v":155.735}
{"ts":1660922580000,"o":21338,"h":21359,"l":21331,"c":21354.5,"v":97.406}
{"ts":1660922640000,"o":21354.5,"h":21354.5,"l":21350.5,"c":21354.5,"v":44.129}
{"ts":1660922700000,"o":21354.5,"h":21355,"l":21321,"c":21321,"v":147.811}
{"ts":1660922760000,"o":21321,"h":21341,"l":21320.5,"c":21341,"v":110.713}
{"ts":1660922820000,"o":21341,"h":21341.5,"l":21332.5,"c":21341.5,"v":106.378}
{"ts":1660922880000,"o":21341.5,"h":21343.5,"l":21335,"c":21340,"v":31.9}
{"ts":1660922940000,"o":21340,"h":21366.5,"l":21340,"c":21366,"v":67.243}
{"ts":1660923000000,"o":21366,"h":21375,"l":21346.5,"c":21356,"v":161.509}
{"ts":1660923060000,"o":21356,"h":21357.5,"l":21342,"c":21342.5,"v":42.933}
{"ts":1660923120000,"o":21342.5,"h":21348,"l":21342,"c":21347.5,"v":25.612}
{"ts":1660923180000,"o":21347.5,"h":21355,"l":21347.5,"c":21355,"v":19.807}
{"ts":1660923240000,"o":21355,"h":21364,"l":21354,"c":21364,"v":38.608}
{"ts":1660923300000,"o":21364,"h":21366,"l":21363.5,"c":21365.5,"v":27.569}
{"ts":1660923360000,"o":21365.5,"h":21366,"l":21357,"c":21357.5,"v":55.562}
{"ts":1660923420000,"o":21357.5,"h":21357.5,"l":21338,"c":21341.5,"v":49.931}
{"ts":1660923480000,"o":21341.5,"h":21341.5,"l":21327.5,"c":21327.5,"v":47.833}
{"ts":1660923540000,"o":21327.5,"h":21333.5,"l":21326,"c":21326,"v":91.424}
{"ts":1660923600000,"o":21326,"h":21346,"l":21326,"c":21345.5,"v":33.515}
{"ts":1660923660000,"o":21345.5,"h":21396.5,"l":21345.5,"c":21390.5,"v":263.164}
{"ts":1660923720000,"o":21390.5,"h":21407,"l":21387,"c":21407,"v":129.488}
{"ts":1660923780000,"o":21407,"h":21407,"l":21383.5,"c":21388,"v":173.475}
{"ts":1660923840000,"o":21388,"h":21395,"l":21387.5,"c":21387.5,"v":31.864}
{"ts":1660923900000,"o":21387.5,"h":21399.5,"l":21387.5,"c":21399,"v":56.558}
{"ts":1660923960000,"o":21399,"h":21442,"l":21399,"c":21438.5,"v":646.921}
{"ts":1660924020000,"o":21438.5,"h":21465,"l":21434,"c":21462.5,"v":563.133}
{"ts":1660924080000,"o":21462.5,"h":21464.5,"l":21444,"c":21456,"v":234.105}
{"ts":1660924140000,"o":21456,"h":21459.5,"l":21435,"c":21444,"v":90.317}
{"ts":1660924200000,"o":21444,"h":21461,"l":21428.5,"c":21431,"v":184.3}
{"ts":1660924260000,"o":21431,"h":21431.5,"l":21417.5,"c":21418,"v":170.513}
{"ts":1660924320000,"o":21418,"h":21430,"l":21417.5,"c":21430,"v":118.466}
{"ts":1660924380000,"o":21430,"h":21446.5,"l":21421,"c":21446.5,"v":44.913}
{"ts":1660924440000,"o":21446.5,"h":21446.5,"l":21427,"c":21427,"v":53.015}
{"ts":1660924500000,"o":21427,"h":21432,"l":21419,"c":21420.5,"v":61.211}
{"ts":1660924560000,"o":21420.5,"h":21425,"l":21420,"c":21425,"v":45.444}
{"ts":1660924620000,"o":21425,"h":21429.5,"l":21424.5,"c":21428,"v":37.481}
{"ts":1660924680000,"o":21428,"h":21445,"l":21427.5,"c":21445,"v":45.264}
{"ts":1660924740000,"o":21445,"h":21445,"l":21434,"c":21434,"v":48.836}
{"ts":1660924800000,"o":21434,"h":21455.5,"l":21420.5,"c":21454.5,"v":163.43}
{"ts":1660924860000,"o":21454.5,"h":21454.5,"l":21426,"c":21426,"v":99.49}
{"ts":1660924920000,"o":21426,"h":21449,"l":21426,"c":21447,"v":146.058}
{"ts":1660924980000,"o":21447,"h":21452,"l":21428,"c":21433,"v":46.96}
{"ts":1660925040000,"o":21433,"h":21445.5,"l":21433,"c":21440.5,"v":34.856}
{"ts":1660925100000,"o":21440.5,"h":21445.5,"l":21440,"c":21445.5,"v":35.912}
{"ts":1660925160000,"o":21445.5,"h":21471.5,"l":21440.5,"c":21471.5,"v":164.959}
{"ts":1660925220000,"o":21471.5,"h":21471.5,"l":21462,"c":21462,"v":111.341}
{"ts":1660925280000,"o":21462,"h":21462.5,"l":21435,"c":21435,"v":41.36}
{"ts":1660925340000,"o":21435,"h":21435.5,"l":21418,"c":21418,"v":131.674}
{"ts":1660925400000,"o":21418,"h":21430.5,"l":21405,"c":21427,"v":196.069}
{"ts":1660925460000,"o":21427,"h":21450,"l":21426.5,"c":21450,"v":43.354}
{"ts":1660925520000,"o":21450,"h":21465.5,"l":21449.5,"c":21461.5,"v":164.981}
{"ts":1660925580000,"o":21461.5,"h":21462,"l":21452,"c":21452.5,"v":120.698}
{"ts":1660925640000,"o":21452.5,"h":21458.5,"l":21432,"c":21432.5,"v":52.222}
{"ts":1660925700000,"o":21432.5,"h":21451,"l":21432,"c":21450.5,"v":84.563}
{"ts":1660925760000,"o":21450.5,"h":21453.5,"l":21436,"c":21439,"v":105.795}
{"ts":1660925820000,"o":21439,"h":21449.5,"l":21436,"c":21449,"v":49.693}
{"ts":1660925880000,"o":21449,"h":21460,"l":21449,"c":21459.5,"v":32.621}
{"ts":1660925940000,"o":21459.5,"h":21483.5,"l":21459.5,"c":21471.5,"v":123.668}
{"ts":1660926000000,"o":21471.5,"h":21486.5,"l":21466,"c":21473.5,"v":117.279}
{"ts":1660926060000,"o":21473.5,"h":21486.5,"l":21463.5,"c":21469,"v":82.412}
{"ts":1660926120000,"o":21469,"h":21489.5,"l":21469,"c":21489,"v":98.418}
{"ts":1660926180000,"o":21489,"h":21501.5,"l":21489,"c":21496,"v":202.562}
{"ts":1660926240000,"o":21496,"h":21525.5,"l":21495,"c":21518,"v":470.656}
{"ts":1660926300000,"o":21518,"h":21520,"l":21514.5,"c":21514.5,"v":139.354}
{"ts":1660926360000,"o":21514.5,"h":21515,"l":21494,"c":21506.5,"v":148.468}
{"ts":1660926420000,"o":21506.5,"h":21528,"l":21499,"c":21509,"v":131.149}
{"ts":1660926480000,"o":21509,"h":21526.5,"l":21500.5,"c":21500.5,"v":241.126}
{"ts":1660926540000,"o":21500.5,"h":21501,"l":21476,"c":21479.5,"v":246.631}
{"ts":1660926600000,"o":21479.5,"h":21480,"l":21464,"c":21467,"v":209.228}
{"ts":1660926660000,"o":21467,"h":21497.5,"l":21467,"c":21496,"v":62.518}
{"ts":1660926720000,"o":21496,"h":21511.5,"l":21487,"c":21506.5,"v":186.099}
{"ts":1660926780000,"o":21506.5,"h":21541.5,"l":21500,"c":21539.5,"v":196.917}
{"ts":1660926840000,"o":21539.5,"h":21540,"l":21505.5,"c":21529,"v":355.866}
{"ts":1660926900000,"o":21529,"h":21557,"l":21529,"c":21556.5,"v":301.973}
{"ts":1660926960000,"o":21556.5,"h":21575.5,"l":21546,"c":21565,"v":445.267}
{"ts":1660927020000,"o":21565,"h":21565,"l":21541,"c":21550,"v":156.247}
{"ts":1660927080000,"o":21550,"h":21572,"l":21541,"c":21572,"v":102.673}
{"ts":1660927140000,"o":21572,"h":21594.5,"l":21566.5,"c":21587.5,"v":422.047}
{"ts":1660927200000,"o":21587.5,"h":21623.5,"l":21576.5,"c":21620,"v":874.282}
{"ts":1660927260000,"o":21620,"h":21645,"l":21596,"c":21603,"v":523.926}
{"ts":1660927320000,"o":21603,"h":21618.5,"l":21582,"c":21582,"v":249.794}
{"ts":1660927380000,"o":21582,"h":21606.5,"l":21582,"c":21606.5,"v":141.102}
{"ts":1660927440000,"o":21606.5,"h":21606.5,"l":21572,"c":21572,"v":98.414}
{"ts":1660927500000,"o":21572,"h":21574,"l":21563.5,"c":21568,"v":191.988}
{"ts":1660927560000,"o":21568,"h":21570,"l":21549.5,"c":21551.5,"v":136.397}
{"ts":1660927620000,"o":21551.5,"h":21567.5,"l":21551.5,"c":21567.5,"v":79.628}
{"ts":1660927680000,"o":21567.5,"h":21567.5,"l":21540.5,"c":21540.5,"v":137.179}
{"ts":1660927740000,"o":21540.5,"h":21548.5,"l":21501,"c":21501,"v":307.068}
{"ts":1660927800000,"o":21501,"h":21530.5,"l":21490,"c":21524.5,"v":355.827}
{"ts":1660927860000,"o":21524.5,"h":21543.5,"l":21514.5,"c":21537,"v":81.501}
{"ts":1660927920000,"o":21537,"h":21555,"l":21532,"c":21553,"v":111.174}
{"ts":1660927980000,"o":21553,"h":21556.5,"l":21550,"c":21550,"v":39.444}
{"ts":1660928040000,"o":21550,"h":21563.5,"l":21550,"c":21551.5,"v":129.461}
{"ts":1660928100000,"o":21551.5,"h":21556,"l":21525,"c":21531.5,"v":96.694}
{"ts":1660928160000,"o":21531.5,"h":21546.5,"l":21530,"c":21546.5,"v":68.493}
{"ts":1660928220000,"o":21546.5,"h":21550,"l":21541.5,"c":21542.5,"v":36.972}
{"ts":1660928280000,"o":21542.5,"h":21554.5,"l":21538,"c":21538.5,"v":23.529}
{"ts":1660928340000,"o":21538.5,"h":21538.5,"l":21516.5,"c":21517,"v":49.613}
{"ts":1660928400000,"o":21517,"h":21522.5,"l":21516.5,"c":21520.5,"v":50.162}
{"ts":1660928460000,"o":21520.5,"h":21540,"l":21520.5,"c":21536.5,"v":54.086}
{"ts":1660928520000,"o":21536.5,"h":21544,"l":21536,"c":21544,"v":32.641}
{"ts":1660928580000,"o":21544,"h":21552.5,"l":21543.5,"c":21546,"v":30.411}
{"ts":1660928640000,"o":21546,"h":21569,"l":21542,"c":21542,"v":104.585}
{"ts":1660928700000,"o":21542,"h":21542.5,"l":21528,"c":21528.5,"v":32.98}
{"ts":1660928760000,"o":21528.5,"h":21531,"l":21521.5,"c":21530,"v":41.612}
{"ts":1660928820000,"o":21530,"h":21530,"l":21512.5,"c":21512.5,"v":34.106}
{"ts":1660928880000,"o":21512.5,"h":21513,"l":21506.5,"c":21507,"v":62.608}
{"ts":1660928940000,"o":21507,"h":21531,"l":21506.5,"c":21530.5,"v":65.854}
{"ts":1660929000000,"o":21530.5,"h":21531,"l":21518.5,"c":21519,"v":24.249}
{"ts":1660929060000,"o":21519,"h":21540,"l":21518.5,"c":21540,"v":43.933}
{"ts":1660929120000,"o":21540,"h":21550,"l":21539.5,"c":21549.5,"v":68.31}
{"ts":1660929180000,"o":21549.5,"h":21555,"l":21536.5,"c":21540.5,"v":43.018}
{"ts":1660929240000,"o":21540.5,"h":21541,"l":21525.5,"c":21538.5,"v":47.202}
{"ts":1660929300000,"o":21538.5,"h":21542.5,"l":21533.5,"c":21536,"v":14.393}
{"ts":1660929360000,"o":21536,"h":21536,"l":21514,"c":21519,"v":64.01}
{"ts":1660929420000,"o":21519,"h":21532,"l":21503.5,"c":21504,"v":121.785}
{"ts":1660929480000,"o":21504,"h":21517,"l":21500.5,"c":21500.5,"v":88.562}
{"ts":1660929540000,"o":21500.5,"h":21506.5,"l":21487,"c":21493.5,"v":126.491}
{"ts":1660929600000,"o":21493.5,"h":21501.5,"l":21493.5,"c":21501.5,"v":64.224}
{"ts":1660929660000,"o":21501.5,"h":21501.5,"l":21492.5,"c":21500,"v":65.291}
{"ts":1660929720000,"o":21500,"h":21516,"l":21498.5,"c":21503,"v":69.827}
{"ts":1660929780000,"o":21503,"h":21514,"l":21502.5,"c":21507,"v":86.275}
{"ts":1660929840000,"o":21507,"h":21517.5,"l":21506.5,"c":21510.5,"v":25.573}
{"ts":1660929900000,"o":21510.5,"h":21510.5,"l":21472,"c":21472,"v":104.681}
{"ts":1660929960000,"o":21472,"h":21476.5,"l":21453.5,"c":21471,"v":313.478}
{"ts":1660930020000,"o":21471,"h":21491,"l":21465.5,"c":21487.5,"v":43.51}
{"ts":1660930080000,"o":21487.5,"h":21492,"l":21478,"c":21492,"v":30.724}
{"ts":1660930140000,"o":21492,"h":21492,"l":21483,"c":21483.5,"v":16.685}
{"ts":1660930200000,"o":21483.5,"h":21483.5,"l":21459,"c":21459.5,"v":67.905}
{"ts":1660930260000,"o":21459.5,"h":21459.5,"l":21423.5,"c":21427.5,"v":545.933}
{"ts":1660930320000,"o":21427.5,"h":21436,"l":21413.5,"c":21425.5,"v":224.815}
{"ts":1660930380000,"o":21425.5,"h":21439,"l":21423,"c":21428,"v":86.599}
{"ts":1660930440000,"o":21428,"h":21434,"l":21424,"c":21432.5,"v":47.38}
{"ts":1660930500000,"o":21432.5,"h":21435,"l":21427,"c":21430,"v":50.074}
{"ts":1660930560000,"o":21430,"h":21430,"l":21423.5,"c":21424.5,"v":48.005}
{"ts":1660930620000,"o":21424.5,"h":21427.5,"l":21424.5,"c":21427,"v":81.382}
{"ts":1660930680000,"o":21427,"h":21431,"l":21381,"c":21401.5,"v":412.941}
{"ts":1660930740000,"o":21401.5,"h":21416.5,"l":21401.5,"c":21414,"v":90.15}
{"ts":1660930800000,"o":21414,"h":21426.5,"l":21411,"c":21414,"v":98.22}
{"ts":1660930860000,"o":21414,"h":21422,"l":21412.5,"c":21416.5,"v":61.697}
{"ts":1660930920000,"o":21416.5,"h":21429,"l":21416.5,"c":21421.5,"v":88.87}
{"ts":1660930980000,"o":21421.5,"h":21422,"l":21417.5,"c":21418,"v":64.828}
{"ts":1660931040000,"o":21418,"h":21427,"l":21417.5,"c":21420.5,"v":62.667}
{"ts":1660931100000,"o":21420.5,"h":21426,"l":21416.5,"c":21419.5,"v":196.474}
{"ts":1660931160000,"o":21419.5,"h":21426,"l":21419.5,"c":21426,"v":53.556}
{"ts":1660931220000,"o":21426,"h":21426,"l":21415,"c":21415.5,"v":75.485}
{"ts":1660931280000,"o":21415.5,"h":21418,"l":21415.5,"c":21417.5,"v":58.965}
{"ts":1660931340000,"o":21417.5,"h":21454.5,"l":21417,"c":21438.5,"v":278.237}
{"ts":1660931400000,"o":21438.5,"h":21461,"l":21438,"c":21450,"v":103.42}
{"ts":1660931460000,"o":21450,"h":21459,"l":21445,"c":21455.5,"v":88.126}
{"ts":1660931520000,"o":21455.5,"h":21456,"l":21440.5,"c":21440.5,"v":51.712}
{"ts":1660931580000,"o":21440.5,"h":21441.5,"l":21432.5,"c":21433,"v":51.149}
{"ts":1660931640000,"o":21433,"h":21433,"l":21400,"c":21411.5,"v":225.348}
{"ts":1660931700000,"o":21411.5,"h":21428,"l":21411.5,"c":21425,"v":77.957}
{"ts":1660931760000,"o":21425,"h":21440,"l":21420.5,"c":21438.5,"v":39.458}
{"ts":1660931820000,"o":21438.5,"h":21440,"l":21430.5,"c":21440,"v":28.21}
{"ts":1660931880000,"o":21440,"h":21458.5,"l":21439.5,"c":21454.5,"v":66.984}
{"ts":1660931940000,"o":21454.5,"h":21455.5,"l":21454,"c":21455,"v":21.522}
{"ts":1660932000000,"o":21455,"h":21455.5,"l":21431.5,"c":21436,"v":36.096}
{"ts":1660932060000,"o":21436,"h":21453,"l":21436,"c":21451,"v":67.158}
{"ts":1660932120000,"o":21451,"h":21451,"l":21410,"c":21410.5,"v":152.278}
{"ts":1660932180000,"o":21410.5,"h":21431,"l":21410,"c":21430.5,"v":88.737}
{"ts":1660932240000,"o":21430.5,"h":21431,"l":21423.5,"c":21430.5,"v":15.987}
{"ts":1660932300000,"o":21430.5,"h":21430.5,"l":21413,"c":21415,"v":39.465}
{"ts":1660932360000,"o":21415,"h":21428,"l":21415,"c":21426,"v":88.82}
{"ts":1660932420000,"o":21426,"h":21426,"l":21417.5,"c":21417.5,"v":11.019}
{"ts":1660932480000,"o":21417.5,"h":21423,"l":21386,"c":21386.5,"v":143.625}
{"ts":1660932540000,"o":21386.5,"h":21390.5,"l":21356,"c":21364.5,"v":388.375}
{"ts":1660932600000,"o":21364.5,"h":21373.5,"l":21364,"c":21367,"v":145.79}
{"ts":1660932660000,"o":21367,"h":21378.5,"l":21367,"c":21369,"v":156.01}
{"ts":1660932720000,"o":21369,"h":21374.5,"l":21351,"c":21351,"v":127.01}
{"ts":1660932780000,"o":21351,"h":21376,"l":21350,"c":21363.5,"v":373.388}
{"ts":1660932840000,"o":21363.5,"h":21377,"l":21329,"c":21339,"v":261.714}
{"ts":1660932900000,"o":21339,"h":21343.5,"l":21328,"c":21328,"v":228.989}
{"ts":1660932960000,"o":21328,"h":21336.5,"l":21328,"c":21334,"v":104.022}
{"ts":1660933020000,"o":21334,"h":21365,"l":21334,"c":21358.5,"v":98.104}
{"ts":1660933080000,"o":21358.5,"h":21358.5,"l":21343.5,"c":21343.5,"v":55.482}
{"ts":1660933140000,"o":21343.5,"h":21344,"l":21336.5,"c":21336.5,"v":47.049}
{"ts":1660933200000,"o":21336.5,"h":21337,"l":21330,"c":21331,"v":138.46}
{"ts":1660933260000,"o":21331,"h":21340,"l":21316,"c":21339.5,"v":239.158}
{"ts":1660933320000,"o":21339.5,"h":21355.5,"l":21339,"c":21341.5,"v":83.107}
{"ts":1660933380000,"o":21341.5,"h":21342,"l":21318,"c":21318,"v":77.643}
{"ts":1660933440000,"o":21318,"h":21338.5,"l":21318,"c":21337.5,"v":45.428}
{"ts":1660933500000,"o":21337.5,"h":21357.5,"l":21337.5,"c":21343.5,"v":101.025}
{"ts":1660933560000,"o":21343.5,"h":21359,"l":21343,"c":21350,"v":77.054}
{"ts":1660933620000,"o":21350,"h":21358,"l":21345,"c":21355.5,"v":140.706}
{"ts":1660933680000,"o":21355.5,"h":21355.5,"l":21340,"c":21341,"v":26.902}
{"ts":1660933740000,"o":21341,"h":21361,"l":21340.5,"c":21361,"v":45.127}
{"ts":1660933800000,"o":21361,"h":21361,"l":21344,"c":21344.5,"v":74.437}
{"ts":1660933860000,"o":21344.5,"h":21358.5,"l":21344.5,"c":21358,"v":66.748}
{"ts":1660933920000,"o":21358,"h":21370,"l":21358,"c":21363,"v":103.426}
{"ts":1660933980000,"o":21363,"h":21389,"l":21362.5,"c":21388.5,"v":162.207}
{"ts":1660934040000,"o":21388.5,"h":21389,"l":21378,"c":21379,"v":68.836}
{"ts":1660934100000,"o":21379,"h":21387.5,"l":21371,"c":21371,"v":50.534}
{"ts":1660934160000,"o":21371,"h":21371.5,"l":21362,"c":21362,"v":44.71}
{"ts":1660934220000,"o":21362,"h":21365,"l":21360,"c":21365,"v":24.399}
{"ts":1660934280000,"o":21365,"h":21383,"l":21365,"c":21372,"v":42.138}
{"ts":1660934340000,"o":21372,"h":21373.5,"l":21365.5,"c":21366,"v":27.206}
{"ts":1660934400000,"o":21366,"h":21374,"l":21365.5,"c":21370,"v":36.336}
{"ts":1660934460000,"o":21370,"h":21376,"l":21360,"c":21375.5,"v":42.339}
{"ts":1660934520000,"o":21375.5,"h":21379.5,"l":21375,"c":21379.5,"v":47.978}
{"ts":1660934580000,"o":21379.5,"h":21379.5,"l":21379,"c":21379.5,"v":7.877}
{"ts":1660934640000,"o":21379.5,"h":21391,"l":21379,"c":21388,"v":46.563}
{"ts":1660934700000,"o":21388,"h":21388.5,"l":21374,"c":21374.5,"v":27.668}
{"ts":1660934760000,"o":21374.5,"h":21390,"l":21374,"c":21383,"v":58.016}
{"ts":1660934820000,"o":21383,"h":21405,"l":21379.5,"c":21398.5,"v":130.35}
{"ts":1660934880000,"o":21398.5,"h":21399,"l":21378,"c":21383,"v":39.278}
{"ts":1660934940000,"o":21383,"h":21390.5,"l":21373.5,"c":21373.5,"v":23.661}
{"ts":1660935000000,"o":21373.5,"h":21386,"l":21370,"c":21385.5,"v":84.625}
{"ts":1660935060000,"o":21385.5,"h":21386,"l":21358.5,"c":21362.5,"v":85.596}
{"ts":1660935120000,"o":21362.5,"h":21367,"l":21360,"c":21366.5,"v":35.22}
{"ts":1660935180000,"o":21366.5,"h":21367.5,"l":21364,"c":21364,"v":34.735}
{"ts":1660935240000,"o":21364,"h":21364.5,"l":21362.5,"c":21362.5,"v":30.22}
{"ts":1660935300000,"o":21362.5,"h":21375,"l":21360.5,"c":21361,"v":114.58}
{"ts":1660935360000,"o":21361,"h":21361,"l":21340,"c":21340,"v":113.351}
{"ts":1660935420000,"o":21340,"h":21345.5,"l":21320,"c":21332.5,"v":221.926}
{"ts":1660935480000,"o":21332.5,"h":21352.5,"l":21332.5,"c":21352.5,"v":113.196}
{"ts":1660935540000,"o":21352.5,"h":21365,"l":21352,"c":21364.5,"v":40.384}
{"ts":1660935600000,"o":21364.5,"h":21379,"l":21364.5,"c":21379,"v":63.831}
{"ts":1660935660000,"o":21379,"h":21379,"l":21370,"c":21370,"v":58.202}
{"ts":1660935720000,"o":21370,"h":21370.5,"l":21358.5,"c":21364.5,"v":179.967}
{"ts":1660935780000,"o":21364.5,"h":21365,"l":21343.5,"c":21344,"v":84.725}
{"ts":1660935840000,"o":21344,"h":21344,"l":21321,"c":21324.5,"v":102.126}
{"ts":1660935900000,"o":21324.5,"h":21329.5,"l":21129,"c":21198.5,"v":3692.091}
{"ts":1660935960000,"o":21198.5,"h":21238.5,"l":21133.5,"c":21238.5,"v":1876.003}
{"ts":1660936020000,"o":21238.5,"h":21281,"l":21214.5,"c":21261.5,"v":905.102}
{"ts":1660936080000,"o":21261.5,"h":21261.5,"l":21209,"c":21209.5,"v":413.306}
{"ts":1660936140000,"o":21209.5,"h":21230,"l":21175,"c":21220,"v":415.794}
{"ts":1660936200000,"o":21220,"h":21268,"l":21220,"c":21267.5,"v":198.254}
{"ts":1660936260000,"o":21267.5,"h":21358.5,"l":21235.5,"c":21353.5,"v":504.672}
{"ts":1660936320000,"o":21353.5,"h":21361.5,"l":21330.5,"c":21331.5,"v":414.978}
{"ts":1660936380000,"o":21331.5,"h":21350,"l":21326,"c":21326.5,"v":197.7}
{"ts":1660936440000,"o":21326.5,"h":21330,"l":21315.5,"c":21324.5,"v":182.935}
{"ts":1660936500000,"o":21324.5,"h":21356.5,"l":21311.5,"c":21346.5,"v":140.929}
{"ts":1660936560000,"o":21346.5,"h":21412.5,"l":21346,"c":21386,"v":540.165}
{"ts":1660936620000,"o":21386,"h":21399,"l":21376.5,"c":21377.5,"v":211.193}
{"ts":1660936680000,"o":21377.5,"h":21382.5,"l":21356,"c":21360.5,"v":195.746}
{"ts":1660936740000,"o":21360.5,"h":21361,"l":21345,"c":21355.5,"v":118.951}
{"ts":1660936800000,"o":21355.5,"h":21369,"l":21348,"c":21350,"v":73.382}
{"ts":1660936860000,"o":21350,"h":21372,"l":21349.5,"c":21372,"v":72.715}
{"ts":1660936920000,"o":21372,"h":21400,"l":21371.5,"c":21388.5,"v":74.939}
{"ts":1660936980000,"o":21388.5,"h":21412,"l":21388,"c":21401,"v":109.703}
{"ts":1660937040000,"o":21401,"h":21435.5,"l":21401,"c":21431.5,"v":397.018}
{"ts":1660937100000,"o":21431.5,"h":21444.5,"l":21421.5,"c":21428,"v":282.453}
{"ts":1660937160000,"o":21428,"h":21428,"l":21405,"c":21407,"v":91.641}
{"ts":1660937220000,"o":21407,"h":21420,"l":21390,"c":21390,"v":85.73}
{"ts":1660937280000,"o":21390,"h":21406,"l":21390,"c":21401.5,"v":56.947}
{"ts":1660937340000,"o":21401.5,"h":21405,"l":21401,"c":21404,"v":59.692}
{"ts":1660937400000,"o":21404,"h":21425,"l":21393,"c":21423,"v":75.679}
{"ts":1660937460000,"o":21423,"h":21451,"l":21415.5,"c":21443,"v":206.546}
{"ts":1660937520000,"o":21443,"h":21450,"l":21433.5,"c":21444,"v":55.37}
{"ts":1660937580000,"o":21444,"h":21447.5,"l":21414,"c":21414.5,"v":110.279}
{"ts":1660937640000,"o":21414.5,"h":21415,"l":21402.5,"c":21405.5,"v":59.975}
{"ts":1660937700000,"o":21405.5,"h":21412,"l":21393,"c":21398.5,"v":75.755}
{"ts":1660937760000,"o":21398.5,"h":21417.5,"l":21395,"c":21407.5,"v":82.981}
{"ts":1660937820000,"o":21407.5,"h":21409.5,"l":21405.5,"c":21405.5,"v":105.99}
{"ts":1660937880000,"o":21405.5,"h":21406,"l":21392,"c":21395.5,"v":88.766}
{"ts":1660937940000,"o":21395.5,"h":21412.5,"l":21381.5,"c":21386.5,"v":144.794}
{"ts":1660938000000,"o":21386.5,"h":21399,"l":21386,"c":21399,"v":50.712}
{"ts":1660938060000,"o":21399,"h":21404.5,"l":21392.5,"c":21395,"v":60.989}
{"ts":1660938120000,"o":21395,"h":21395.5,"l":21384,"c":21384.5,"v":54.583}
{"ts":1660938180000,"o":21384.5,"h":21385.5,"l":21370,"c":21385.5,"v":54.096}
{"ts":1660938240000,"o":21385.5,"h":21390.5,"l":21379,"c":21390,"v":41.89}
{"ts":1660938300000,"o":21390,"h":21391,"l":21381,"c":21390.5,"v":24.974}
{"ts":1660938360000,"o":21390.5,"h":21391,"l":21373,"c":21373,"v":70.728}
{"ts":1660938420000,"o":21373,"h":21373.5,"l":21356,"c":21360.5,"v":67.214}
{"ts":1660938480000,"o":21360.5,"h":21360.5,"l":21341,"c":21341,"v":46.137}
{"ts":1660938540000,"o":21341,"h":21359,"l":21341,"c":21359,"v":67.561}
{"ts":1660938600000,"o":21359,"h":21398.5,"l":21359,"c":21398.5,"v":98.16}
{"ts":1660938660000,"o":21398.5,"h":21398.5,"l":21373.5,"c":21373.5,"v":80.61}
{"ts":1660938720000,"o":21373.5,"h":21381.5,"l":21356,"c":21358.5,"v":63.887}
{"ts":1660938780000,"o":21358.5,"h":21358.5,"l":21351,"c":21351.5,"v":54.945}
{"ts":1660938840000,"o":21351.5,"h":21405,"l":21351.5,"c":21388.5,"v":266.41}
{"ts":1660938900000,"o":21388.5,"h":21390.5,"l":21373.5,"c":21375.5,"v":45.073}
{"ts":1660938960000,"o":21375.5,"h":21379,"l":21367,"c":21379,"v":16.227}
{"ts":1660939020000,"o":21379,"h":21379,"l":21367,"c":21367,"v":25.762}
{"ts":1660939080000,"o":21367,"h":21373,"l":21367,"c":21373,"v":42.264}
{"ts":1660939140000,"o":21373,"h":21373,"l":21316,"c":21318,"v":111.834}
{"ts":1660939200000,"o":21318,"h":21349,"l":21317.5,"c":21343.5,"v":88.286}
{"ts":1660939260000,"o":21343.5,"h":21364,"l":21343,"c":21361.5,"v":84.766}
{"ts":1660939320000,"o":21361.5,"h":21362,"l":21344,"c":21344.5,"v":51.277}
{"ts":1660939380000,"o":21344.5,"h":21359,"l":21344,"c":21359,"v":27.688}
{"ts":1660939440000,"o":21359,"h":21367.5,"l":21358.5,"c":21362.5,"v":10.999}
{"ts":1660939500000,"o":21362.5,"h":21362.5,"l":21340,"c":21340.5,"v":110.574}
{"ts":1660939560000,"o":21340.5,"h":21340.5,"l":21325.5,"c":21333.5,"v":106.61}
{"ts":1660939620000,"o":21333.5,"h":21337,"l":21324,"c":21336.5,"v":30.274}
{"ts":1660939680000,"o":21336.5,"h":21340,"l":21329.5,"c":21340,"v":67.274}
{"ts":1660939740000,"o":21340,"h":21340,"l":21328.5,"c":21335,"v":106.692}
{"ts":1660939800000,"o":21335,"h":21335.5,"l":21326.5,"c":21326.5,"v":20.949}
{"ts":1660939860000,"o":21326.5,"h":21327,"l":21318,"c":21318.5,"v":50.658}
{"ts":1660939920000,"o":21318.5,"h":21326.5,"l":21318,"c":21322.5,"v":90.309}
{"ts":1660939980000,"o":21322.5,"h":21333,"l":21321,"c":21332.5,"v":52.87}
{"ts":1660940040000,"o":21332.5,"h":21346,"l":21332.5,"c":21344.5,"v":43.607}
{"ts":1660940100000,"o":21344.5,"h":21367.5,"l":21344.5,"c":21367.5,"v":92.573}
{"ts":1660940160000,"o":21367.5,"h":21367.5,"l":21337,"c":21337,"v":50.21}
{"ts":1660940220000,"o":21337,"h":21337,"l":21325,"c":21333.5,"v":20.001}
{"ts":1660940280000,"o":21333.5,"h":21350,"l":21323.5,"c":21336.5,"v":62.676}
{"ts":1660940340000,"o":21336.5,"h":21336.5,"l":21300,"c":21300.5,"v":189.711}
{"ts":1660940400000,"o":21300.5,"h":21305.5,"l":21293,"c":21305,"v":203.651}
{"ts":1660940460000,"o":21305,"h":21320,"l":21305,"c":21313.5,"v":43.648}
{"ts":1660940520000,"o":21313.5,"h":21319,"l":21300.5,"c":21300.5,"v":28.772}
{"ts":1660940580000,"o":21300.5,"h":21311,"l":21300,"c":21308.5,"v":21.589}
{"ts":1660940640000,"o":21308.5,"h":21313,"l":21306.5,"c":21313,"v":15.37}
{"ts":1660940700000,"o":21313,"h":21313,"l":21312,"c":21312.5,"v":26.453}
{"ts":1660940760000,"o":21312.5,"h":21329,"l":21312,"c":21321,"v":21.776}
{"ts":1660940820000,"o":21321,"h":21321,"l":21290.5,"c":21295.5,"v":52.234}
{"ts":1660940880000,"o":21295.5,"h":21295.5,"l":21261,"c":21262.5,"v":227.187}
{"ts":1660940940000,"o":21262.5,"h":21275.5,"l":21262.5,"c":21274.5,"v":72.053}
{"ts":1660941000000,"o":21274.5,"h":21292.5,"l":21252,"c":21252,"v":142.906}
{"ts":1660941060000,"o":21252,"h":21262,"l":21250,"c":21257,"v":153.817}
{"ts":1660941120000,"o":21257,"h":21258.5,"l":21242.5,"c":21258,"v":163.97}
{"ts":1660941180000,"o":21258,"h":21258.5,"l":21209.5,"c":21221.5,"v":384.912}
{"ts":1660941240000,"o":21221.5,"h":21222,"l":21140.5,"c":21204.5,"v":1268.56}
{"ts":1660941300000,"o":21204.5,"h":21227,"l":21162.5,"c":21178.5,"v":380.036}
{"ts":1660941360000,"o":21178.5,"h":21223.5,"l":21167,"c":21223.5,"v":439.303}
{"ts":1660941420000,"o":21223.5,"h":21245,"l":21212,"c":21220,"v":291.614}
{"ts":1660941480000,"o":21220,"h":21220,"l":21194.5,"c":21213,"v":76.635}
{"ts":1660941540000,"o":21213,"h":21225,"l":21205.5,"c":21225,"v":44.461}
{"ts":1660941600000,"o":21225,"h":21242,"l":21206.5,"c":21209,"v":101.073}
{"ts":1660941660000,"o":21209,"h":21222.5,"l":21194,"c":21207,"v":134.699}
{"ts":1660941720000,"o":21207,"h":21220,"l":21206.5,"c":21220,"v":43.238}
{"ts":1660941780000,"o":21220,"h":21220.5,"l":21199.5,"c":21199.5,"v":47.953}
{"ts":1660941840000,"o":21199.5,"h":21200,"l":21191.5,"c":21192,"v":52.46}
{"ts":1660941900000,"o":21192,"h":21196.5,"l":21169.5,"c":21185,"v":186.04}
{"ts":1660941960000,"o":21185,"h":21228,"l":21183.5,"c":21227.5,"v":165.36}
{"ts":1660942020000,"o":21227.5,"h":21228,"l":21210,"c":21213.5,"v":63.001}
{"ts":1660942080000,"o":21213.5,"h":21250,"l":21213,"c":21250,"v":136.641}
{"ts":1660942140000,"o":21250,"h":21298,"l":21249.5,"c":21282,"v":226.98}
{"ts":1660942200000,"o":21282,"h":21285.5,"l":21260,"c":21266.5,"v":78.25}
{"ts":1660942260000,"o":21266.5,"h":21266.5,"l":21220.5,"c":21220.5,"v":127.229}
{"ts":1660942320000,"o":21220.5,"h":21235,"l":21208.5,"c":21234.5,"v":166.375}
{"ts":1660942380000,"o":21234.5,"h":21238,"l":21223,"c":21229.5,"v":38.578}
{"ts":1660942440000,"o":21229.5,"h":21264.5,"l":21229.5,"c":21264.5,"v":68.809}
{"ts":1660942500000,"o":21264.5,"h":21293.5,"l":21257,"c":21291.5,"v":208.885}
{"ts":1660942560000,"o":21291.5,"h":21317.5,"l":21278.5,"c":21278.5,"v":204.526}
{"ts":1660942620000,"o":21278.5,"h":21286.5,"l":21266.5,"c":21272.5,"v":43.354}
{"ts":1660942680000,"o":21272.5,"h":21278.5,"l":21268,"c":21268.5,"v":42.089}
{"ts":1660942740000,"o":21268.5,"h":21268.5,"l":21255,"c":21264,"v":35.1}
{"ts":1660942800000,"o":21264,"h":21276.5,"l":21263.5,"c":21273.5,"v":66.541}
{"ts":1660942860000,"o":21273.5,"h":21276,"l":21257.5,"c":21261.5,"v":55.894}
{"ts":1660942920000,"o":21261.5,"h":21261.5,"l":21261,"c":21261,"v":30.853}
{"ts":1660942980000,"o":21261,"h":21288,"l":21261,"c":21263,"v":54.613}
{"ts":1660943040000,"o":21263,"h":21263.5,"l":21228,"c":21233.5,"v":78.478}
{"ts":1660943100000,"o":21233.5,"h":21248.5,"l":21233,"c":21248,"v":103.005}
{"ts":1660943160000,"o":21248,"h":21270,"l":21248,"c":21269.5,"v":128.264}
{"ts":1660943220000,"o":21269.5,"h":21297,"l":21269.5,"c":21297,"v":63.538}
{"ts":1660943280000,"o":21297,"h":21297,"l":21263,"c":21263.5,"v":98.927}
{"ts":1660943340000,"o":21263.5,"h":21263.5,"l":21246,"c":21246.5,"v":63.715}
{"ts":1660943400000,"o":21246.5,"h":21246.5,"l":21233.5,"c":21234,"v":95.81}
{"ts":1660943460000,"o":21234,"h":21234,"l":21200,"c":21209.5,"v":237.148}
{"ts":1660943520000,"o":21209.5,"h":21243.5,"l":21209,"c":21243.5,"v":69.165}
{"ts":1660943580000,"o":21243.5,"h":21267.5,"l":21243,"c":21254,"v":135.751}
{"ts":1660943640000,"o":21254,"h":21265.5,"l":21254,"c":21265.5,"v":35.244}
{"ts":1660943700000,"o":21265.5,"h":21286.5,"l":21265,"c":21281,"v":91.539}
{"ts":1660943760000,"o":21281,"h":21290.5,"l":21277,"c":21277.5,"v":96.123}
{"ts":1660943820000,"o":21277.5,"h":21283.5,"l":21277,"c":21283.5,"v":20.828}
{"ts":1660943880000,"o":21283.5,"h":21283.5,"l":21258.5,"c":21259.5,"v":64.533}
{"ts":1660943940000,"o":21259.5,"h":21268,"l":21239,"c":21243.5,"v":94.707}
{"ts":1660944000000,"o":21243.5,"h":21246,"l":21222,"c":21235.5,"v":72.646}
{"ts":1660944060000,"o":21235.5,"h":21235.5,"l":21235,"c":21235.5,"v":6.979}
{"ts":1660944120000,"o":21235.5,"h":21259,"l":21235,"c":21259,"v":73.974}
{"ts":1660944180000,"o":21259,"h":21259.5,"l":21239,"c":21259,"v":68.187}
{"ts":1660944240000,"o":21259,"h":21270,"l":21259,"c":21269.5,"v":64.757}
{"ts":1660944300000,"o":21269.5,"h":21270,"l":21230,"c":21230.5,"v":104.445}
{"ts":1660944360000,"o":21230.5,"h":21232.5,"l":21226,"c":21232,"v":45.371}
{"ts":1660944420000,"o":21232,"h":21237,"l":21232,"c":21237,"v":42.521}
{"ts":1660944480000,"o":21237,"h":21249,"l":21235.5,"c":21248,"v":94.254}
{"ts":1660944540000,"o":21248,"h":21249.5,"l":21247.5,"c":21249.5,"v":7.3}
{"ts":1660944600000,"o":21249.5,"h":21255,"l":21249.5,"c":21249.5,"v":19.139}
{"ts":1660944660000,"o":21249.5,"h":21258,"l":21249.5,"c":21252.5,"v":22.273}
{"ts":1660944720000,"o":21252.5,"h":21253,"l":21244.5,"c":21245,"v":20.036}
{"ts":1660944780000,"o":21245,"h":21245,"l":21242.5,"c":21242.5,"v":11.319}
{"ts":1660944840000,"o":21242.5,"h":21253.5,"l":21242.5,"c":21253,"v":14.277}
{"ts":1660944900000,"o":21253,"h":21254.5,"l":21253,"c":21254,"v":11.361}
{"ts":1660944960000,"o":21254,"h":21255,"l":21253,"c":21255,"v":46.09}
{"ts":1660945020000,"o":21255,"h":21255,"l":21253,"c":21253.5,"v":15.556}
{"ts":1660945080000,"o":21253.5,"h":21257.5,"l":21253,"c":21257.5,"v":16.276}
{"ts":1660945140000,"o":21257.5,"h":21259.5,"l":21257,"c":21259.5,"v":14.537}
{"ts":1660945200000,"o":21259.5,"h":21263,"l":21259,"c":21262.5,"v":24.425}
{"ts":1660945260000,"o":21262.5,"h":21263,"l":21262.5,"c":21263,"v":10.123}
{"ts":1660945320000,"o":21263,"h":21263,"l":21262.5,"c":21263,"v":11.125}
{"ts":1660945380000,"o":21263,"h":21263,"l":21260.5,"c":21260.5,"v":6.259}
{"ts":1660945440000,"o":21260.5,"h":21261,"l":21250.5,"c":21251,"v":23.999}
{"ts":1660945500000,"o":21251,"h":21251,"l":21220.5,"c":21221.5,"v":157.388}
{"ts":1660945560000,"o":21221.5,"h":21222,"l":21143,"c":21143,"v":439.672}
{"ts":1660945620000,"o":21143,"h":21143.5,"l":20980,"c":21119.5,"v":2857.171}
{"ts":1660945680000,"o":21119.5,"h":21154.5,"l":21119,"c":21150.5,"v":234.702}
{"ts":1660945740000,"o":21150.5,"h":21150.5,"l":21092,"c":21103.5,"v":327.76}
{"ts":1660945800000,"o":21103.5,"h":21123.5,"l":21101,"c":21119.5,"v":287.816}
{"ts":1660945860000,"o":21119.5,"h":21122.5,"l":21069.5,"c":21104,"v":504.063}
{"ts":1660945920000,"o":21104,"h":21125,"l":21100.5,"c":21100.5,"v":117.35}
{"ts":1660945980000,"o":21100.5,"h":21101,"l":21077.5,"c":21077.5,"v":98.721}
{"ts":1660946040000,"o":21077.5,"h":21112,"l":21077.5,"c":21100,"v":226.056}
{"ts":1660946100000,"o":21100,"h":21107,"l":21096,"c":21096,"v":56.151}
{"ts":1660946160000,"o":21096,"h":21096.5,"l":20891,"c":20891.5,"v":1893.056}
{"ts":1660946220000,"o":20891.5,"h":21058.5,"l":20880,"c":21017.5,"v":1353.589}
{"ts":1660946280000,"o":21017.5,"h":21047.5,"l":20967,"c":21018.5,"v":1298.55}
{"ts":1660946340000,"o":21018.5,"h":21070,"l":20990.5,"c":21067,"v":1872.936}
{"ts":1660946400000,"o":21067,"h":21067.5,"l":21037,"c":21044,"v":626.612}
{"ts":1660946460000,"o":21044,"h":21057,"l":21029.5,"c":21031,"v":509.959}
{"ts":1660946520000,"o":21031,"h":21071.5,"l":21026,"c":21061.5,"v":266.492}
{"ts":1660946580000,"o":21061.5,"h":21085,"l":21061.5,"c":21081.5,"v":289.851}
{"ts":1660946640000,"o":21081.5,"h":21132.5,"l":21081.5,"c":21117.5,"v":574.025}
{"ts":1660946700000,"o":21117.5,"h":21128.5,"l":21111,"c":21113,"v":142.803}
{"ts":1660946760000,"o":21113,"h":21113,"l":21085,"c":21086,"v":216.008}
{"ts":1660946820000,"o":21086,"h":21094.5,"l":21071.5,"c":21094,"v":146.556}
{"ts":1660946880000,"o":21094,"h":21116,"l":21093.5,"c":21116,"v":63.733}
{"ts":1660946940000,"o":21116,"h":21123,"l":21101,"c":21123,"v":76.259}
{"ts":1660947000000,"o":21123,"h":21174,"l":21122.5,"c":21173.5,"v":229.022}
{"ts":1660947060000,"o":21173.5,"h":21189,"l":21149,"c":21164,"v":296.431}
{"ts":1660947120000,"o":21164,"h":21238,"l":21158,"c":21225,"v":660.985}
{"ts":1660947180000,"o":21225,"h":21263,"l":21202.5,"c":21263,"v":275.227}
{"ts":1660947240000,"o":21263,"h":21270,"l":21246,"c":21269.5,"v":227.489}
{"ts":1660947300000,"o":21269.5,"h":21270,"l":21232,"c":21243.5,"v":251.953}
{"ts":1660947360000,"o":21243.5,"h":21313,"l":21243.5,"c":21292,"v":424.963}
{"ts":1660947420000,"o":21292,"h":21295,"l":21253,"c":21253,"v":199.142}
{"ts":1660947480000,"o":21253,"h":21253.5,"l":21192.5,"c":21217,"v":363.073}
{"ts":1660947540000,"o":21217,"h":21220,"l":21192,"c":21197.5,"v":299.031}
{"ts":1660947600000,"o":21197.5,"h":21213,"l":21169.5,"c":21172.5,"v":183.415}
{"ts":1660947660000,"o":21172.5,"h":21205,"l":21157,"c":21197.5,"v":366.766}
{"ts":1660947720000,"o":21197.5,"h":21203.5,"l":21166,"c":21201.5,"v":209.074}
{"ts":1660947780000,"o":21201.5,"h":21201.5,"l":21175,"c":21175.5,"v":125.899}
{"ts":1660947840000,"o":21175.5,"h":21175.5,"l":21142.5,"c":21155,"v":202.027}
{"ts":1660947900000,"o":21155,"h":21172,"l":21146,"c":21168,"v":122.089}
{"ts":1660947960000,"o":21168,"h":21168,"l":21140,"c":21140,"v":81.906}
{"ts":1660948020000,"o":21140,"h":21145.5,"l":21099.5,"c":21133,"v":414.538}
{"ts":1660948080000,"o":21133,"h":21148,"l":21125,"c":21125.5,"v":108.411}
{"ts":1660948140000,"o":21125.5,"h":21138.5,"l":21125,"c":21126,"v":60.05}
{"ts":1660948200000,"o":21126,"h":21132.5,"l":21105.5,"c":21105.5,"v":196.425}
{"ts":1660948260000,"o":21105.5,"h":21107,"l":21068.5,"c":21076.5,"v":442.242}
{"ts":1660948320000,"o":21076.5,"h":21100,"l":21065,"c":21094,"v":247.368}
{"ts":1660948380000,"o":21094,"h":21100,"l":21080.5,"c":21099,"v":106.911}
{"ts":1660948440000,"o":21099,"h":21100,"l":21083.5,"c":21083.5,"v":103.435}
{"ts":1660948500000,"o":21083.5,"h":21094.5,"l":21055,"c":21068.5,"v":401.056}
{"ts":1660948560000,"o":21068.5,"h":21068.5,"l":21006,"c":21053.5,"v":507.792}
{"ts":1660948620000,"o":21053.5,"h":21066,"l":21033,"c":21048.5,"v":140.032}
{"ts":1660948680000,"o":21048.5,"h":21052.5,"l":20988,"c":21025,"v":589.569}
{"ts":1660948740000,"o":21025,"h":21029,"l":20966,"c":21001,"v":359.866}
{"ts":1660948800000,"o":21001,"h":21006.5,"l":20962,"c":20992,"v":236.786}
{"ts":1660948860000,"o":20992,"h":21021.5,"l":20967,"c":21021.5,"v":314.573}
{"ts":1660948920000,"o":21021.5,"h":21057,"l":20984.5,"c":21004,"v":476.918}
{"ts":1660948980000,"o":21004,"h":21015,"l":20980,"c":21004.5,"v":202.766}
{"ts":1660949040000,"o":21004.5,"h":21030,"l":21004,"c":21005,"v":78.712}
{"ts":1660949100000,"o":21005,"h":21009,"l":20987,"c":21000.5,"v":99.898}
{"ts":1660949160000,"o":21000.5,"h":21028.5,"l":21000.5,"c":21025.5,"v":151.688}
{"ts":1660949220000,"o":21025.5,"h":21025.5,"l":20965,"c":20972.5,"v":209.135}
{"ts":1660949280000,"o":20972.5,"h":20985.5,"l":20972,"c":20980.5,"v":156.194}
{"ts":1660949340000,"o":20980.5,"h":21002.5,"l":20977.5,"c":20977.5,"v":157.807}
{"ts":1660949400000,"o":20977.5,"h":21004.5,"l":20973,"c":21000.5,"v":186.323}
{"ts":1660949460000,"o":21000.5,"h":21017.5,"l":21000.5,"c":21002.5,"v":166.266}
{"ts":1660949520000,"o":21002.5,"h":21027,"l":21002,"c":21027,"v":97.597}
{"ts":1660949580000,"o":21027,"h":21028,"l":21011,"c":21011.5,"v":48.961}
{"ts":1660949640000,"o":21011.5,"h":21025.5,"l":21009,"c":21016,"v":109.937}
{"ts":1660949700000,"o":21016,"h":21026,"l":21006,"c":21017.5,"v":89.046}
{"ts":1660949760000,"o":21017.5,"h":21017.5,"l":20968.5,"c":20982,"v":247.401}
{"ts":1660949820000,"o":20982,"h":20988,"l":20900.5,"c":20917,"v":931.935}
{"ts":1660949880000,"o":20917,"h":20964,"l":20917,"c":20964,"v":375.884}
{"ts":1660949940000,"o":20964,"h":20976.5,"l":20947.5,"c":20968,"v":287.291}
{"ts":1660950000000,"o":20968,"h":20997.5,"l":20956,"c":20997.5,"v":287.304}
{"ts":1660950060000,"o":20997.5,"h":21028.5,"l":20993,"c":21015,"v":249.963}
{"ts":1660950120000,"o":21015,"h":21039,"l":21007.5,"c":21030.5,"v":139.516}
{"ts":1660950180000,"o":21030.5,"h":21040,"l":21028,"c":21034.5,"v":99.28}
{"ts":1660950240000,"o":21034.5,"h":21040,"l":21015,"c":21020,"v":176.805}
{"ts":1660950300000,"o":21020,"h":21033,"l":21009,"c":21013.5,"v":222.718}
{"ts":1660950360000,"o":21013.5,"h":21030,"l":20970,"c":20970.5,"v":226.322}
{"ts":1660950420000,"o":20970.5,"h":20990.5,"l":20960.5,"c":20960.5,"v":152.463}
{"ts":1660950480000,"o":20960.5,"h":20972.5,"l":20935.5,"c":20950,"v":187.844}
{"ts":1660950540000,"o":20950,"h":20959.5,"l":20914.5,"c":20915,"v":353.465}
{"ts":1660950600000,"o":20915,"h":20944,"l":20911.5,"c":20917.5,"v":533.904}
{"ts":1660950660000,"o":20917.5,"h":20924,"l":20854.5,"c":20870.5,"v":1080.759}
{"ts":1660950720000,"o":20870.5,"h":20931,"l":20870,"c":20910,"v":391.566}
{"ts":1660950780000,"o":20910,"h":20910.5,"l":20871.5,"c":20901,"v":182.259}
{"ts":1660950840000,"o":20901,"h":20917,"l":20900.5,"c":20912,"v":256.499}
{"ts":1660950900000,"o":20912,"h":20912,"l":20880.5,"c":20910,"v":284.116}
{"ts":1660950960000,"o":20910,"h":20920,"l":20893,"c":20911,"v":163.9}
{"ts":1660951020000,"o":20911,"h":20958.5,"l":20905,"c":20953,"v":360.263}
{"ts":1660951080000,"o":20953,"h":20984.5,"l":20937,"c":20975,"v":347.302}
{"ts":1660951140000,"o":20975,"h":20992.5,"l":20966,"c":20992,"v":132.462}
{"ts":1660951200000,"o":20992,"h":20992.5,"l":20970.5,"c":20970.5,"v":115.559}
{"ts":1660951260000,"o":20970.5,"h":20977.5,"l":20957,"c":20972,"v":127.1}
{"ts":1660951320000,"o":20972,"h":20972.5,"l":20942,"c":20945.5,"v":161.761}
{"ts":1660951380000,"o":20945.5,"h":20965.5,"l":20942.5,"c":20965,"v":128.741}
{"ts":1660951440000,"o":20965,"h":20978.5,"l":20954,"c":20978.5,"v":115.745}
{"ts":1660951500000,"o":20978.5,"h":20978.5,"l":20950,"c":20953.5,"v":101.121}
{"ts":1660951560000,"o":20953.5,"h":20972.5,"l":20950,"c":20972.5,"v":72.339}
{"ts":1660951620000,"o":20972.5,"h":20980,"l":20972,"c":20979.5,"v":173.23}
{"ts":1660951680000,"o":20979.5,"h":20980,"l":20972,"c":20973,"v":41.667}
{"ts":1660951740000,"o":20973,"h":20980,"l":20960,"c":20971,"v":144.631}
{"ts":1660951800000,"o":20971,"h":20971,"l":20954,"c":20955,"v":70.108}
{"ts":1660951860000,"o":20955,"h":20970,"l":20954.5,"c":20969.5,"v":49.405}
{"ts":1660951920000,"o":20969.5,"h":20981.5,"l":20969.5,"c":20978.5,"v":79.979}
{"ts":1660951980000,"o":20978.5,"h":21005,"l":20975,"c":21005,"v":146.258}
{"ts":1660952040000,"o":21005,"h":21005,"l":20976.5,"c":20979,"v":94.244}
{"ts":1660952100000,"o":20979,"h":20982,"l":20961,"c":20961,"v":125.069}
{"ts":1660952160000,"o":20961,"h":20961.5,"l":20930.5,"c":20943.5,"v":147.202}
{"ts":1660952220000,"o":20943.5,"h":20956.5,"l":20930,"c":20950,"v":243.421}
{"ts":1660952280000,"o":20950,"h":20972.5,"l":20950,"c":20972.5,"v":39.126}
{"ts":1660952340000,"o":20972.5,"h":20985,"l":20972,"c":20982.5,"v":26.283}
{"ts":1660952400000,"o":20982.5,"h":20982.5,"l":20957,"c":20961.5,"v":90.937}
{"ts":1660952460000,"o":20961.5,"h":20967.5,"l":20949.5,"c":20950,"v":110.961}
{"ts":1660952520000,"o":20950,"h":20957.5,"l":20825,"c":20851.5,"v":1175.018}
{"ts":1660952580000,"o":20851.5,"h":20894.5,"l":20851.5,"c":20885,"v":738.358}
{"ts":1660952640000,"o":20885,"h":20900,"l":20860.5,"c":20871,"v":456.016}
{"ts":1660952700000,"o":20871,"h":20883,"l":20857,"c":20869.5,"v":305.412}
{"ts":1660952760000,"o":20869.5,"h":20886.5,"l":20810,"c":20862.5,"v":945.186}
{"ts":1660952820000,"o":20862.5,"h":20862.5,"l":20816.5,"c":20839.5,"v":492.009}
{"ts":1660952880000,"o":20839.5,"h":20874.5,"l":20839.5,"c":20850.5,"v":278.832}
{"ts":1660952940000,"o":20850.5,"h":20866,"l":20835,"c":20845,"v":218.417}
{"ts":1660953000000,"o":20845,"h":20857,"l":20842,"c":20854.5,"v":305.446}
{"ts":1660953060000,"o":20854.5,"h":20876,"l":20852.5,"c":20862.5,"v":295.601}
{"ts":1660953120000,"o":20862.5,"h":20863,"l":20854,"c":20857,"v":86.778}
{"ts":1660953180000,"o":20857,"h":20863,"l":20774,"c":20819.5,"v":1037.993}
{"ts":1660953240000,"o":20819.5,"h":20837,"l":20802.5,"c":20815.5,"v":370.355}
{"ts":1660953300000,"o":20815.5,"h":20843.5,"l":20754.5,"c":20840,"v":1052.826}
{"ts":1660953360000,"o":20840,"h":20848.5,"l":20821,"c":20830.5,"v":335.731}
{"ts":1660953420000,"o":20830.5,"h":20830.5,"l":20808.5,"c":20828.5,"v":278.982}
{"ts":1660953480000,"o":20828.5,"h":20836.5,"l":20817.5,"c":20829.5,"v":178.991}
{"ts":1660953540000,"o":20829.5,"h":20830,"l":20817.5,"c":20819,"v":148.413}
{"ts":1660953600000,"o":20819,"h":20840,"l":20817,"c":20840,"v":290.473}
{"ts":1660953660000,"o":20840,"h":20860,"l":20839.5,"c":20860,"v":198.164}
{"ts":1660953720000,"o":20860,"h":20867,"l":20836,"c":20838.5,"v":211.603}
{"ts":1660953780000,"o":20838.5,"h":20845.5,"l":20785,"c":20817,"v":916.392}
{"ts":1660953840000,"o":20817,"h":20873,"l":20816.5,"c":20855.5,"v":288.625}
{"ts":1660953900000,"o":20855.5,"h":20911,"l":20855.5,"c":20906.5,"v":406.176}
{"ts":1660953960000,"o":20906.5,"h":20940,"l":20900.5,"c":20910.5,"v":525.037}
{"ts":1660954020000,"o":20910.5,"h":20911,"l":20888.5,"c":20903,"v":202.359}
{"ts":1660954080000,"o":20903,"h":20913.5,"l":20898,"c":20898.5,"v":70.603}
{"ts":1660954140000,"o":20898.5,"h":20904.5,"l":20889,"c":20902.5,"v":60.192}
{"ts":1660954200000,"o":20902.5,"h":20913,"l":20890,"c":20913,"v":50.659}
{"ts":1660954260000,"o":20913,"h":20919.5,"l":20897.5,"c":20918.5,"v":75.376}
{"ts":1660954320000,"o":20918.5,"h":20932,"l":20911.5,"c":20921,"v":119.288}
{"ts":1660954380000,"o":20921,"h":20961.5,"l":20920.5,"c":20946,"v":270.794}
{"ts":1660954440000,"o":20946,"h":20946,"l":20925,"c":20932.5,"v":63.228}
{"ts":1660954500000,"o":20932.5,"h":20943,"l":20923,"c":20941,"v":82.45}
{"ts":1660954560000,"o":20941,"h":20941.5,"l":20925,"c":20938,"v":63.371}
{"ts":1660954620000,"o":20938,"h":20959,"l":20938,"c":20948.5,"v":283.27}
{"ts":1660954680000,"o":20948.5,"h":20965.5,"l":20941.5,"c":20965.5,"v":164.048}
{"ts":1660954740000,"o":20965.5,"h":20973.5,"l":20945,"c":20957.5,"v":302.017}
{"ts":1660954800000,"o":20957.5,"h":20958.5,"l":20944.5,"c":20950,"v":81.545}
{"ts":1660954860000,"o":20950,"h":20975,"l":20950,"c":20974.5,"v":175.638}
{"ts":1660954920000,"o":20974.5,"h":20975,"l":20958.5,"c":20973.5,"v":69.677}
{"ts":1660954980000,"o":20973.5,"h":20973.5,"l":20971,"c":20971.5,"v":24.544}
{"ts":1660955040000,"o":20971.5,"h":20983,"l":20971,"c":20982.5,"v":82.173}
{"ts":1660955100000,"o":20982.5,"h":20989.5,"l":20981.5,"c":20983,"v":107.772}
{"ts":1660955160000,"o":20983,"h":20983.5,"l":20955.5,"c":20974,"v":193.118}
{"ts":1660955220000,"o":20974,"h":20977.5,"l":20965.5,"c":20976.5,"v":78.841}
{"ts":1660955280000,"o":20976.5,"h":20987.5,"l":20965.5,"c":20987,"v":215.529}
{"ts":1660955340000,"o":20987,"h":20992,"l":20983,"c":20988.5,"v":118.899}
{"ts":1660955400000,"o":20988.5,"h":21028,"l":20988.5,"c":21011,"v":442.191}
{"ts":1660955460000,"o":21011,"h":21011,"l":20990,"c":20990.5,"v":180.653}
{"ts":1660955520000,"o":20990.5,"h":21000,"l":20990,"c":20999.5,"v":141.304}
{"ts":1660955580000,"o":20999.5,"h":21017,"l":20999.5,"c":21017,"v":119.185}
{"ts":1660955640000,"o":21017,"h":21068.5,"l":21007.5,"c":21057,"v":422.55}
{"ts":1660955700000,"o":21057,"h":21102,"l":21056.5,"c":21084,"v":591.364}
{"ts":1660955760000,"o":21084,"h":21084,"l":21053,"c":21053,"v":181.111}
{"ts":1660955820000,"o":21053,"h":21071.5,"l":21052.5,"c":21071,"v":112.077}
{"ts":1660955880000,"o":21071,"h":21086,"l":21063.5,"c":21064,"v":141.493}
{"ts":1660955940000,"o":21064,"h":21086,"l":21063.5,"c":21085.5,"v":59.242}
{"ts":1660956000000,"o":21085.5,"h":21190,"l":21085.5,"c":21171.5,"v":1325.547}
{"ts":1660956060000,"o":21171.5,"h":21172,"l":21134,"c":21137.5,"v":304.118}
{"ts":1660956120000,"o":21137.5,"h":21150,"l":21126,"c":21126,"v":236.343}
{"ts":1660956180000,"o":21126,"h":21140,"l":21123,"c":21131.5,"v":115.254}
{"ts":1660956240000,"o":21131.5,"h":21148.5,"l":21131,"c":21148,"v":110.573}
{"ts":1660956300000,"o":21148,"h":21148.5,"l":21117,"c":21117.5,"v":207.753}
{"ts":1660956360000,"o":21117.5,"h":21118,"l":21076.5,"c":21092,"v":398.246}
{"ts":1660956420000,"o":21092,"h":21108.5,"l":21087.5,"c":21102,"v":201.961}
{"ts":1660956480000,"o":21102,"h":21117,"l":21100,"c":21100,"v":114.546}
{"ts":1660956540000,"o":21100,"h":21108.5,"l":21096.5,"c":21099.5,"v":126.672}
{"ts":1660956600000,"o":21099.5,"h":21100,"l":21089.5,"c":21097.5,"v":188.488}
{"ts":1660956660000,"o":21097.5,"h":21098,"l":21051.5,"c":21057.5,"v":361.246}
{"ts":1660956720000,"o":21057.5,"h":21057.5,"l":21029,"c":21052,"v":400.728}
{"ts":1660956780000,"o":21052,"h":21055,"l":21037.5,"c":21037.5,"v":115.332}
{"ts":1660956840000,"o":21037.5,"h":21045,"l":21022,"c":21036,"v":312.726}
{"ts":1660956900000,"o":21036,"h":21036,"l":21027,"c":21027,"v":89.346}
{"ts":1660956960000,"o":21027,"h":21039,"l":20970,"c":20986,"v":823.241}
{"ts":1660957020000,"o":20986,"h":20993,"l":20961.5,"c":20980,"v":324.859}
{"ts":1660957080000,"o":20980,"h":20981.5,"l":20960,"c":20967,"v":193.915}
{"ts":1660957140000,"o":20967,"h":20986,"l":20965,"c":20975,"v":85.667}
{"ts":1660957200000,"o":20975,"h":20997.5,"l":20974.5,"c":20988,"v":114.999}
{"ts":1660957260000,"o":20988,"h":21017,"l":20988,"c":21006.5,"v":212.276}
{"ts":1660957320000,"o":21006.5,"h":21023,"l":21006,"c":21017,"v":126.673}
{"ts":1660957380000,"o":21017,"h":21043,"l":21016.5,"c":21040,"v":198.617}
{"ts":1660957440000,"o":21040,"h":21055,"l":21033.5,"c":21033.5,"v":155.713}
{"ts":1660957500000,"o":21033.5,"h":21033.5,"l":21016,"c":21021,"v":79.821}
{"ts":1660957560000,"o":21021,"h":21021,"l":21007,"c":21007.5,"v":74.967}
{"ts":1660957620000,"o":21007.5,"h":21013.5,"l":20998,"c":21013.5,"v":67.006}
{"ts":1660957680000,"o":21013.5,"h":21039,"l":21013,"c":21037,"v":54.976}
{"ts":1660957740000,"o":21037,"h":21050,"l":21032.5,"c":21042,"v":53.179}
{"ts":1660957800000,"o":21042,"h":21042,"l":21035.5,"c":21035.5,"v":25.446}
{"ts":1660957860000,"o":21035.5,"h":21044.5,"l":21032.5,"c":21042,"v":25.462}
{"ts":1660957920000,"o":21042,"h":21046,"l":21041.5,"c":21045.5,"v":23.89}
{"ts":1660957980000,"o":21045.5,"h":21049.5,"l":21040,"c":21040,"v":71.486}
{"ts":1660958040000,"o":21040,"h":21040.5,"l":21020.5,"c":21025.5,"v":80.97}
{"ts":1660958100000,"o":21025.5,"h":21052.5,"l":21025,"c":21052.5,"v":56.059}
{"ts":1660958160000,"o":21052.5,"h":21066,"l":21044.5,"c":21065.5,"v":187.68}
{"ts":1660958220000,"o":21065.5,"h":21066,"l":21055,"c":21063.5,"v":66.872}
{"ts":1660958280000,"o":21063.5,"h":21063.5,"l":21048,"c":21061,"v":64.847}
{"ts":1660958340000,"o":21061,"h":21066,"l":21054,"c":21066,"v":30.249}
{"ts":1660958400000,"o":21066,"h":21066,"l":21053,"c":21053.5,"v":20.587}
{"ts":1660958460000,"o":21053.5,"h":21053.5,"l":21040,"c":21047.5,"v":28.225}
{"ts":1660958520000,"o":21047.5,"h":21047.5,"l":21047,"c":21047,"v":9.789}
{"ts":1660958580000,"o":21047,"h":21047.5,"l":21012,"c":21018,"v":89.387}
{"ts":1660958640000,"o":21018,"h":21032.5,"l":21018,"c":21027.5,"v":54.224}
{"ts":1660958700000,"o":21027.5,"h":21027.5,"l":21012,"c":21012,"v":42.387}
{"ts":1660958760000,"o":21012,"h":21033.5,"l":21012,"c":21029,"v":35.151}
{"ts":1660958820000,"o":21029,"h":21029,"l":21028.5,"c":21028.5,"v":18.356}
{"ts":1660958880000,"o":21028.5,"h":21029,"l":21024.5,"c":21024.5,"v":36.853}
{"ts":1660958940000,"o":21024.5,"h":21038.5,"l":21024,"c":21038.5,"v":40.769}
{"ts":1660959000000,"o":21038.5,"h":21050,"l":21037.5,"c":21050,"v":13.166}
{"ts":1660959060000,"o":21050,"h":21066,"l":21049.5,"c":21063.5,"v":99.835}
{"ts":1660959120000,"o":21063.5,"h":21083,"l":21063,"c":21070,"v":290.981}
{"ts":1660959180000,"o":21070,"h":21070.5,"l":21055.5,"c":21065.5,"v":72.029}
{"ts":1660959240000,"o":21065.5,"h":21065.5,"l":21050,"c":21059.5,"v":124.431}
{"ts":1660959300000,"o":21059.5,"h":21075.5,"l":21059.5,"c":21068,"v":70.655}
{"ts":1660959360000,"o":21068,"h":21068.5,"l":21061,"c":21061,"v":16.839}
{"ts":1660959420000,"o":21061,"h":21061.5,"l":21034,"c":21034.5,"v":114.724}
{"ts":1660959480000,"o":21034.5,"h":21034.5,"l":21017,"c":21017,"v":89.341}
{"ts":1660959540000,"o":21017,"h":21020,"l":21009.5,"c":21014,"v":87.817}
{"ts":1660959600000,"o":21014,"h":21031.5,"l":21007,"c":21007,"v":61.993}
{"ts":1660959660000,"o":21007,"h":21007.5,"l":20988,"c":20988,"v":160.924}
{"ts":1660959720000,"o":20988,"h":20997,"l":20980,"c":20983.5,"v":164.501}
{"ts":1660959780000,"o":20983.5,"h":20986,"l":20980,"c":20980,"v":102.093}
{"ts":1660959840000,"o":20980,"h":20991,"l":20974,"c":20974,"v":80.902}
{"ts":1660959900000,"o":20974,"h":20994.5,"l":20971.5,"c":20994.5,"v":78.079}
{"ts":1660959960000,"o":20994.5,"h":21004,"l":20990.5,"c":21000.5,"v":88.771}
{"ts":1660960020000,"o":21000.5,"h":21010,"l":20999.5,"c":21010,"v":31.028}
{"ts":1660960080000,"o":21010,"h":21026.5,"l":21009.5,"c":21026.5,"v":63.146}
{"ts":1660960140000,"o":21026.5,"h":21026.5,"l":21007.5,"c":21007.5,"v":39.529}
{"ts":1660960200000,"o":21007.5,"h":21008,"l":21002,"c":21002,"v":54.234}
{"ts":1660960260000,"o":21002,"h":21002.5,"l":20971.5,"c":20990.5,"v":122.06}
{"ts":1660960320000,"o":20990.5,"h":20997.5,"l":20986,"c":20990.5,"v":149.833}
{"ts":1660960380000,"o":20990.5,"h":21000,"l":20988,"c":20999.5,"v":70.217}
{"ts":1660960440000,"o":20999.5,"h":21004,"l":20996.5,"c":21003.5,"v":44.026}
{"ts":1660960500000,"o":21003.5,"h":21013,"l":21003.5,"c":21013,"v":23.768}
{"ts":1660960560000,"o":21013,"h":21013,"l":20998,"c":20998,"v":33.464}
{"ts":1660960620000,"o":20998,"h":20998.5,"l":20998,"c":20998,"v":7.363}
{"ts":1660960680000,"o":20998,"h":20998.5,"l":20996,"c":20996.5,"v":21.134}
{"ts":1660960740000,"o":20996.5,"h":20996.5,"l":20980,"c":20982,"v":47.618}
{"ts":1660960800000,"o":20982,"h":20989,"l":20980,"c":20980,"v":120.35}
{"ts":1660960860000,"o":20980,"h":20995.5,"l":20980,"c":20995.5,"v":36.323}
{"ts":1660960920000,"o":20995.5,"h":21008,"l":20995,"c":21008,"v":61.795}
{"ts":1660960980000,"o":21008,"h":21016.5,"l":21007.5,"c":21016,"v":53.175}
{"ts":1660961040000,"o":21016,"h":21035.5,"l":21016,"c":21035.5,"v":82.894}
{"ts":1660961100000,"o":21035.5,"h":21043,"l":21030,"c":21043,"v":141.954}
{"ts":1660961160000,"o":21043,"h":21050,"l":21042.5,"c":21043.5,"v":57.313}
{"ts":1660961220000,"o":21043.5,"h":21043.5,"l":21004.5,"c":21005,"v":78.354}
{"ts":1660961280000,"o":21005,"h":21013,"l":21004.5,"c":21009.5,"v":14.85}
{"ts":1660961340000,"o":21009.5,"h":21025,"l":21009,"c":21025,"v":10.535}
{"ts":1660961400000,"o":21025,"h":21033.5,"l":21019.5,"c":21020,"v":64.719}
{"ts":1660961460000,"o":21020,"h":21030,"l":21019.5,"c":21025,"v":26.904}
{"ts":1660961520000,"o":21025,"h":21034.5,"l":21024.5,"c":21034.5,"v":8.277}
{"ts":1660961580000,"o":21034.5,"h":21037,"l":21029.5,"c":21037,"v":17.101}
{"ts":1660961640000,"o":21037,"h":21064.5,"l":21037,"c":21064.5,"v":100.564}
{"ts":1660961700000,"o":21064.5,"h":21080,"l":21064.5,"c":21080,"v":133.27}
{"ts":1660961760000,"o":21080,"h":21096,"l":21078.5,"c":21085.5,"v":93.55}
{"ts":1660961820000,"o":21085.5,"h":21085.5,"l":21073,"c":21073,"v":28.481}
{"ts":1660961880000,"o":21073,"h":21079,"l":21073,"c":21078.5,"v":40.462}
{"ts":1660961940000,"o":21078.5,"h":21079,"l":21073.5,"c":21074,"v":29.557}
{"ts":1660962000000,"o":21074,"h":21074,"l":21066.5,"c":21073,"v":30.528}
{"ts":1660962060000,"o":21073,"h":21073.5,"l":21070,"c":21070.5,"v":16.633}
{"ts":1660962120000,"o":21070.5,"h":21081.5,"l":21070,"c":21081,"v":66.971}
{"ts":1660962180000,"o":21081,"h":21081.5,"l":21073,"c":21073,"v":46.087}
{"ts":1660962240000,"o":21073,"h":21077.5,"l":21067,"c":21067,"v":47.861}
{"ts":1660962300000,"o":21067,"h":21067.5,"l":21067,"c":21067,"v":8.736}
{"ts":1660962360000,"o":21067,"h":21077,"l":21067,"c":21076.5,"v":14.709}
{"ts":1660962420000,"o":21076.5,"h":21077,"l":21076.5,"c":21076.5,"v":10.603}
{"ts":1660962480000,"o":21076.5,"h":21090,"l":21076,"c":21090,"v":52.347}
{"ts":1660962540000,"o":21090,"h":21120,"l":21089.5,"c":21113.5,"v":249.444}
{"ts":1660962600000,"o":21113.5,"h":21141,"l":21113,"c":21126,"v":264.92}
{"ts":1660962660000,"o":21126,"h":21126,"l":21105.5,"c":21105.5,"v":57.135}
{"ts":1660962720000,"o":21105.5,"h":21106,"l":21098,"c":21101,"v":43.778}
{"ts":1660962780000,"o":21101,"h":21104.5,"l":21094,"c":21104.5,"v":40.833}
{"ts":1660962840000,"o":21104.5,"h":21104.5,"l":21104,"c":21104.5,"v":26.825}
{"ts":1660962900000,"o":21104.5,"h":21104.5,"l":21056,"c":21064.5,"v":283.109}
{"ts":1660962960000,"o":21064.5,"h":21088,"l":21064.5,"c":21088,"v":56.361}
{"ts":1660963020000,"o":21088,"h":21088,"l":21078.5,"c":21086.5,"v":66.033}
{"ts":1660963080000,"o":21086.5,"h":21113,"l":21086,"c":21112.5,"v":99.25}
{"ts":1660963140000,"o":21112.5,"h":21118.5,"l":21112.5,"c":21118,"v":23.28}
{"ts":1660963200000,"o":21118,"h":21118.5,"l":21101,"c":21101,"v":58.688}
{"ts":1660963260000,"o":21101,"h":21110,"l":21094.5,"c":21110,"v":58.84}
{"ts":1660963320000,"o":21110,"h":21119.5,"l":21108.5,"c":21119,"v":56.006}
{"ts":1660963380000,"o":21119,"h":21123,"l":21113.5,"c":21120,"v":75.582}
{"ts":1660963440000,"o":21120,"h":21134,"l":21117,"c":21130,"v":66.601}
{"ts":1660963500000,"o":21130,"h":21130.5,"l":21113,"c":21113,"v":20.611}
{"ts":1660963560000,"o":21113,"h":21115,"l":21102,"c":21102,"v":69.764}
{"ts":1660963620000,"o":21102,"h":21115.5,"l":21102,"c":21115,"v":71.146}
{"ts":1660963680000,"o":21115,"h":21139,"l":21115,"c":21136.5,"v":56.735}
{"ts":1660963740000,"o":21136.5,"h":21136.5,"l":21135,"c":21135,"v":27.664}
{"ts":1660963800000,"o":21135,"h":21141,"l":21125.5,"c":21140.5,"v":61.261}
{"ts":1660963860000,"o":21140.5,"h":21163.5,"l":21140.5,"c":21151,"v":164.259}
{"ts":1660963920000,"o":21151,"h":21155,"l":21144.5,"c":21150.5,"v":41.462}
{"ts":1660963980000,"o":21150.5,"h":21150.5,"l":21132,"c":21132.5,"v":50.367}
{"ts":1660964040000,"o":21132.5,"h":21148,"l":21128.5,"c":21146,"v":56.35}
{"ts":1660964100000,"o":21146,"h":21146,"l":21135,"c":21135,"v":21.987}
{"ts":1660964160000,"o":21135,"h":21136.5,"l":21132,"c":21132.5,"v":82.991}
{"ts":1660964220000,"o":21132.5,"h":21132.5,"l":21119,"c":21126.5,"v":28.454}
{"ts":1660964280000,"o":21126.5,"h":21127,"l":21100.5,"c":21100.5,"v":96.496}
{"ts":1660964340000,"o":21100.5,"h":21120,"l":21100.5,"c":21117.5,"v":54.231}
{"ts":1660964400000,"o":21117.5,"h":21117.5,"l":21113,"c":21114,"v":42.862}
{"ts":1660964460000,"o":21114,"h":21124,"l":21113.5,"c":21113.5,"v":26.677}
{"ts":1660964520000,"o":21113.5,"h":21121,"l":21108,"c":21121,"v":74.211}
{"ts":1660964580000,"o":21121,"h":21121,"l":21108,"c":21108,"v":21.193}
{"ts":1660964640000,"o":21108,"h":21108,"l":21089.5,"c":21089.5,"v":80.188}
{"ts":1660964700000,"o":21089.5,"h":21110,"l":21089.5,"c":21101,"v":125.862}
{"ts":1660964760000,"o":21101,"h":21118,"l":21100.5,"c":21111,"v":43.128}
{"ts":1660964820000,"o":21111,"h":21119,"l":21110.5,"c":21115,"v":29.932}
{"ts":1660964880000,"o":21115,"h":21140,"l":21114.5,"c":21140,"v":114.742}
{"ts":1660964940000,"o":21140,"h":21146,"l":21136.5,"c":21142,"v":51.967}
{"ts":1660965000000,"o":21142,"h":21142,"l":21121,"c":21121,"v":31.58}
{"ts":1660965060000,"o":21121,"h":21121.5,"l":21101,"c":21105,"v":114.108}
{"ts":1660965120000,"o":21105,"h":21119.5,"l":21104.5,"c":21109.5,"v":78.358}
{"ts":1660965180000,"o":21109.5,"h":21109.5,"l":21099.5,"c":21099.5,"v":63.197}
{"ts":1660965240000,"o":21099.5,"h":21110,"l":21099.5,"c":21109.5,"v":27.972}
{"ts":1660965300000,"o":21109.5,"h":21125,"l":21109.5,"c":21119.5,"v":137.002}
{"ts":1660965360000,"o":21119.5,"h":21119.5,"l":21107,"c":21107,"v":57.492}
{"ts":1660965420000,"o":21107,"h":21113.5,"l":21102.5,"c":21104.5,"v":98.083}
{"ts":1660965480000,"o":21104.5,"h":21104.5,"l":21093,"c":21093,"v":41.612}
{"ts":1660965540000,"o":21093,"h":21111.5,"l":21090,"c":21111.5,"v":55.744}
{"ts":1660965600000,"o":21111.5,"h":21115,"l":21108.5,"c":21114.5,"v":42.033}
{"ts":1660965660000,"o":21114.5,"h":21115,"l":21107,"c":21114.5,"v":35.62}
{"ts":1660965720000,"o":21114.5,"h":21114.5,"l":21088.5,"c":21089,"v":81.943}
{"ts":1660965780000,"o":21089,"h":21092.5,"l":21080,"c":21092,"v":72.841}
{"ts":1660965840000,"o":21092,"h":21095,"l":21083.5,"c":21089.5,"v":89.337}
{"ts":1660965900000,"o":21089.5,"h":21092,"l":21080.5,"c":21091.5,"v":85.79}
{"ts":1660965960000,"o":21091.5,"h":21100,"l":21091.5,"c":21092.5,"v":14.883}
{"ts":1660966020000,"o":21092.5,"h":21100,"l":21085,"c":21100,"v":29.067}
{"ts":1660966080000,"o":21100,"h":21106.5,"l":21099.5,"c":21106.5,"v":35.143}
{"ts":1660966140000,"o":21106.5,"h":21107,"l":21106.5,"c":21107,"v":15.042}
{"ts":1660966200000,"o":21107,"h":21110,"l":21106,"c":21106.5,"v":14.182}
{"ts":1660966260000,"o":21106.5,"h":21129,"l":21106,"c":21125,"v":57.642}
{"ts":1660966320000,"o":21125,"h":21138.5,"l":21124.5,"c":21129.5,"v":87.192}
{"ts":1660966380000,"o":21129.5,"h":21144,"l":21129.5,"c":21143.5,"v":40.049}
{"ts":1660966440000,"o":21143.5,"h":21145.5,"l":21126.5,"c":21127,"v":40.17}
{"ts":1660966500000,"o":21127,"h":21127,"l":21108,"c":21108.5,"v":77.181}
{"ts":1660966560000,"o":21108.5,"h":21117,"l":21102,"c":21102.5,"v":32.592}
{"ts":1660966620000,"o":21102.5,"h":21109.5,"l":21096,"c":21107,"v":27.217}
{"ts":1660966680000,"o":21107,"h":21110,"l":21095,"c":21095.5,"v":19.119}
{"ts":1660966740000,"o":21095.5,"h":21111.5,"l":21095,"c":21111.5,"v":42.391}
{"ts":1660966800000,"o":21111.5,"h":21118.5,"l":21105,"c":21118,"v":94.308}
{"ts":1660966860000,"o":21118,"h":21118.5,"l":21115,"c":21115.5,"v":19.225}
{"ts":1660966920000,"o":21115.5,"h":21115.5,"l":21100.5,"c":21100.5,"v":11.722}
{"ts":1660966980000,"o":21100.5,"h":21116,"l":21100,"c":21115.5,"v":21.667}
{"ts":1660967040000,"o":21115.5,"h":21116,"l":21099,"c":21099.5,"v":23.67}
{"ts":1660967100000,"o":21099.5,"h":21114,"l":21099,"c":21114,"v":18.757}
{"ts":1660967160000,"o":21114,"h":21125,"l":21110,"c":21124,"v":45.087}
{"ts":1660967220000,"o":21124,"h":21149,"l":21123.5,"c":21147,"v":64.239}
{"ts":1660967280000,"o":21147,"h":21160,"l":21138.5,"c":21158.5,"v":84.514}
{"ts":1660967340000,"o":21158.5,"h":21158.5,"l":21141.5,"c":21141.5,"v":32.063}
{"ts":1660967400000,"o":21141.5,"h":21142,"l":21138.5,"c":21138.5,"v":20.534}
{"ts":1660967460000,"o":21138.5,"h":21139,"l":21113.5,"c":21120.5,"v":121.051}
{"ts":1660967520000,"o":21120.5,"h":21137,"l":21112,"c":21112.5,"v":202.841}
{"ts":1660967580000,"o":21112.5,"h":21112.5,"l":21094,"c":21102.5,"v":145.954}
{"ts":1660967640000,"o":21102.5,"h":21124.5,"l":21097.5,"c":21113,"v":64.79}
{"ts":1660967700000,"o":21113,"h":21125.5,"l":21112.5,"c":21125,"v":19.089}
{"ts":1660967760000,"o":21125,"h":21134,"l":21110,"c":21110,"v":59.272}
{"ts":1660967820000,"o":21110,"h":21110.5,"l":21101.5,"c":21101.5,"v":13.618}
{"ts":1660967880000,"o":21101.5,"h":21125.5,"l":21098,"c":21125,"v":90.074}
{"ts":1660967940000,"o":21125,"h":21136,"l":21125,"c":21127,"v":57.593}
{"ts":1660968000000,"o":21127,"h":21133,"l":21114.5,"c":21117,"v":91.367}
{"ts":1660968060000,"o":21117,"h":21136,"l":21116.5,"c":21131,"v":112.877}
{"ts":1660968120000,"o":21131,"h":21134.5,"l":21111,"c":21111.5,"v":30.219}
{"ts":1660968180000,"o":21111.5,"h":21130,"l":21111,"c":21130,"v":22.425}
{"ts":1660968240000,"o":21130,"h":21134,"l":21129.5,"c":21134,"v":10.714}
{"ts":1660968300000,"o":21134,"h":21142,"l":21133.5,"c":21141.5,"v":25.675}
{"ts":1660968360000,"o":21141.5,"h":21143,"l":21129.5,"c":21130,"v":72.873}
{"ts":1660968420000,"o":21130,"h":21147,"l":21129.5,"c":21147,"v":131.133}
{"ts":1660968480000,"o":21147,"h":21157,"l":21147,"c":21157,"v":52.337}
{"ts":1660968540000,"o":21157,"h":21158,"l":21156.5,"c":21158,"v":48.234}
{"ts":1660968600000,"o":21158,"h":21158,"l":21151,"c":21153,"v":32.606}
{"ts":1660968660000,"o":21153,"h":21157,"l":21141.5,"c":21141.5,"v":39.871}
{"ts":1660968720000,"o":21141.5,"h":21142,"l":21123.5,"c":21127,"v":28.115}
{"ts":1660968780000,"o":21127,"h":21142,"l":21127,"c":21141.5,"v":29.625}
{"ts":1660968840000,"o":21141.5,"h":21142,"l":21141.5,"c":21141.5,"v":12.285}
{"ts":1660968900000,"o":21141.5,"h":21142,"l":21117,"c":21117,"v":37.272}
{"ts":1660968960000,"o":21117,"h":21130.5,"l":21117,"c":21130,"v":22.229}
{"ts":1660969020000,"o":21130,"h":21130.5,"l":21108,"c":21108.5,"v":103.273}
{"ts":1660969080000,"o":21108.5,"h":21108.5,"l":21108,"c":21108.5,"v":34.886}
{"ts":1660969140000,"o":21108.5,"h":21108.5,"l":21097.5,"c":21100,"v":104.602}
{"ts":1660969200000,"o":21100,"h":21107,"l":21088,"c":21089,"v":117.076}
{"ts":1660969260000,"o":21089,"h":21094.5,"l":21074,"c":21074,"v":128.731}
{"ts":1660969320000,"o":21074,"h":21089,"l":21074,"c":21081,"v":84.54}
{"ts":1660969380000,"o":21081,"h":21090,"l":21080.5,"c":21087,"v":69.332}
{"ts":1660969440000,"o":21087,"h":21087,"l":21073.5,"c":21076,"v":91.097}
{"ts":1660969500000,"o":21076,"h":21084.5,"l":21075.5,"c":21084.5,"v":58.866}
{"ts":1660969560000,"o":21084.5,"h":21084.5,"l":21080,"c":21080.5,"v":43.443}
{"ts":1660969620000,"o":21080.5,"h":21080.5,"l":21075.5,"c":21075.5,"v":39.458}
{"ts":1660969680000,"o":21075.5,"h":21081,"l":21075.5,"c":21079.5,"v":25.083}
{"ts":1660969740000,"o":21079.5,"h":21081,"l":21071.5,"c":21080.5,"v":153.536}
{"ts":1660969800000,"o":21080.5,"h":21097,"l":21073,"c":21094,"v":116.348}
{"ts":1660969860000,"o":21094,"h":21104.5,"l":21089,"c":21090.5,"v":117.694}
{"ts":1660969920000,"o":21090.5,"h":21090.5,"l":21080.5,"c":21080.5,"v":9.133}
{"ts":1660969980000,"o":21080.5,"h":21093,"l":21080.5,"c":21092.5,"v":38.301}
{"ts":1660970040000,"o":21092.5,"h":21093,"l":21080,"c":21080,"v":52.973}
{"ts":1660970100000,"o":21080,"h":21088.5,"l":21077.5,"c":21088,"v":54.141}
{"ts":1660970160000,"o":21088,"h":21105,"l":21088,"c":21099.5,"v":37.263}
{"ts":1660970220000,"o":21099.5,"h":21100,"l":21096.5,"c":21096.5,"v":34.828}
{"ts":1660970280000,"o":21096.5,"h":21097,"l":21082.5,"c":21086,"v":67.832}
{"ts":1660970340000,"o":21086,"h":21093,"l":21085.5,"c":21093,"v":28.402}
{"ts":1660970400000,"o":21093,"h":21095.5,"l":21092.5,"c":21095.5,"v":13.033}
{"ts":1660970460000,"o":21095.5,"h":21100,"l":21095,"c":21097.5,"v":37.298}
{"ts":1660970520000,"o":21097.5,"h":21100,"l":21097,"c":21099.5,"v":40.197}
{"ts":1660970580000,"o":21099.5,"h":21100,"l":21095,"c":21095,"v":17.917}
{"ts":1660970640000,"o":21095,"h":21095,"l":21089,"c":21089,"v":11.424}
{"ts":1660970700000,"o":21089,"h":21113,"l":21089,"c":21105,"v":286.404}
{"ts":1660970760000,"o":21105,"h":21112.5,"l":21104.5,"c":21112,"v":44.722}
{"ts":1660970820000,"o":21112,"h":21114,"l":21112,"c":21114,"v":26.785}
{"ts":1660970880000,"o":21114,"h":21114,"l":21113.5,"c":21113.5,"v":18.067}
{"ts":1660970940000,"o":21113.5,"h":21117,"l":21113.5,"c":21113.5,"v":17.497}
{"ts":1660971000000,"o":21113.5,"h":21114,"l":21105,"c":21109.5,"v":93.133}
{"ts":1660971060000,"o":21109.5,"h":21110,"l":21105,"c":21108,"v":50.218}
{"ts":1660971120000,"o":21108,"h":21126,"l":21107.5,"c":21125.5,"v":36.017}
{"ts":1660971180000,"o":21125.5,"h":21126,"l":21125.5,"c":21126,"v":8.582}
{"ts":1660971240000,"o":21126,"h":21130,"l":21125.5,"c":21130,"v":19.872}
{"ts":1660971300000,"o":21130,"h":21139,"l":21129.5,"c":21132,"v":48.274}
{"ts":1660971360000,"o":21132,"h":21150,"l":21131.5,"c":21150,"v":133.444}
{"ts":1660971420000,"o":21150,"h":21235.5,"l":21150,"c":21220,"v":1363.418}
{"ts":1660971480000,"o":21220,"h":21256.5,"l":21200,"c":21256.5,"v":544.599}
{"ts":1660971540000,"o":21256.5,"h":21259.5,"l":21225,"c":21225,"v":295.707}
{"ts":1660971600000,"o":21225,"h":21234.5,"l":21206.5,"c":21206.5,"v":175.64}
{"ts":1660971660000,"o":21206.5,"h":21207,"l":21136,"c":21152.5,"v":647.462}
{"ts":1660971720000,"o":21152.5,"h":21160.5,"l":21108,"c":21118.5,"v":456.065}
{"ts":1660971780000,"o":21118.5,"h":21118.5,"l":21109.5,"c":21110.5,"v":74.041}
{"ts":1660971840000,"o":21110.5,"h":21138.5,"l":21110,"c":21138.5,"v":130.768}
{"ts":1660971900000,"o":21138.5,"h":21138.5,"l":21089,"c":21100,"v":242.318}
{"ts":1660971960000,"o":21100,"h":21103,"l":21081,"c":21085.5,"v":158.847}
{"ts":1660972020000,"o":21085.5,"h":21085.5,"l":21071,"c":21085,"v":238.267}
{"ts":1660972080000,"o":21085,"h":21100,"l":21084.5,"c":21100,"v":75.504}
{"ts":1660972140000,"o":21100,"h":21104,"l":21094.5,"c":21099,"v":87.177}
{"ts":1660972200000,"o":21099,"h":21099.5,"l":21084,"c":21084,"v":45.016}
{"ts":1660972260000,"o":21084,"h":21093.5,"l":21084,"c":21093.5,"v":112.963}
{"ts":1660972320000,"o":21093.5,"h":21100,"l":21092,"c":21092,"v":46.987}
{"ts":1660972380000,"o":21092,"h":21092.5,"l":21076.5,"c":21085.5,"v":133.392}
{"ts":1660972440000,"o":21085.5,"h":21095.5,"l":21080,"c":21091,"v":53.547}
{"ts":1660972500000,"o":21091,"h":21109,"l":21091,"c":21109,"v":78.805}
{"ts":1660972560000,"o":21109,"h":21142.5,"l":21108.5,"c":21121,"v":196.77}
{"ts":1660972620000,"o":21121,"h":21165.5,"l":21121,"c":21165.5,"v":300.175}
{"ts":1660972680000,"o":21165.5,"h":21165.5,"l":21148.5,"c":21149.5,"v":92.121}
{"ts":1660972740000,"o":21149.5,"h":21197,"l":21136.5,"c":21179.5,"v":464.784}
{"ts":1660972800000,"o":21179.5,"h":21197,"l":21179,"c":21197,"v":178.058}
{"ts":1660972860000,"o":21197,"h":21197,"l":21175.5,"c":21195,"v":216.672}
{"ts":1660972920000,"o":21195,"h":21200,"l":21175,"c":21199.5,"v":152.257}
{"ts":1660972980000,"o":21199.5,"h":21200,"l":21185.5,"c":21186,"v":104}
{"ts":1660973040000,"o":21186,"h":21186,"l":21166.5,"c":21178.5,"v":60.472}
{"ts":1660973100000,"o":21178.5,"h":21190,"l":21178,"c":21190,"v":126.334}
{"ts":1660973160000,"o":21190,"h":21199,"l":21188.5,"c":21188.5,"v":71.417}
{"ts":1660973220000,"o":21188.5,"h":21200,"l":21176.5,"c":21200,"v":167.514}
{"ts":1660973280000,"o":21200,"h":21200,"l":21182.5,"c":21195.5,"v":84.882}
{"ts":1660973340000,"o":21195.5,"h":21235.5,"l":21195.5,"c":21225.5,"v":432.959}
{"ts":1660973400000,"o":21225.5,"h":21225.5,"l":21213.5,"c":21216.5,"v":75.943}
{"ts":1660973460000,"o":21216.5,"h":21216.5,"l":21202,"c":21204.5,"v":42.122}
{"ts":1660973520000,"o":21204.5,"h":21208.5,"l":21197.5,"c":21202.5,"v":45.212}
{"ts":1660973580000,"o":21202.5,"h":21203,"l":21193,"c":21194.5,"v":27.341}
{"ts":1660973640000,"o":21194.5,"h":21195,"l":21189.5,"c":21190,"v":17.449}
{"ts":1660973700000,"o":21190,"h":21191.5,"l":21186.5,"c":21191.5,"v":45.41}
{"ts":1660973760000,"o":21191.5,"h":21191.5,"l":21190,"c":21190.5,"v":33.613}
{"ts":1660973820000,"o":21190.5,"h":21190.5,"l":21182.5,"c":21184.5,"v":57.106}
{"ts":1660973880000,"o":21184.5,"h":21199.5,"l":21184.5,"c":21199.5,"v":59.182}
{"ts":1660973940000,"o":21199.5,"h":21199.5,"l":21188.5,"c":21189,"v":71.685}
{"ts":1660974000000,"o":21189,"h":21189.5,"l":21169.5,"c":21179,"v":133.14}
{"ts":1660974060000,"o":21179,"h":21179,"l":21160,"c":21169.5,"v":43.426}
{"ts":1660974120000,"o":21169.5,"h":21170,"l":21155,"c":21166.5,"v":82.773}
{"ts":1660974180000,"o":21166.5,"h":21166.5,"l":21154,"c":21154.5,"v":39.854}
{"ts":1660974240000,"o":21154.5,"h":21158.5,"l":21154,"c":21155.5,"v":40.601}
{"ts":1660974300000,"o":21155.5,"h":21155.5,"l":21146,"c":21148.5,"v":74.759}
{"ts":1660974360000,"o":21148.5,"h":21171.5,"l":21148,"c":21171.5,"v":115.873}
{"ts":1660974420000,"o":21171.5,"h":21171.5,"l":21156,"c":21156.5,"v":37.016}
{"ts":1660974480000,"o":21156.5,"h":21163.5,"l":21147,"c":21163.5,"v":125.181}
{"ts":1660974540000,"o":21163.5,"h":21169.5,"l":21158.5,"c":21167.5,"v":51.153}
{"ts":1660974600000,"o":21167.5,"h":21173.5,"l":21158.5,"c":21159,"v":65.315}
{"ts":1660974660000,"o":21159,"h":21169.5,"l":21156,"c":21156,"v":74.834}
{"ts":1660974720000,"o":21156,"h":21156.5,"l":21149.5,"c":21150,"v":32.271}
{"ts":1660974780000,"o":21150,"h":21156.5,"l":21149.5,"c":21150,"v":39.993}
{"ts":1660974840000,"o":21150,"h":21157,"l":21149.5,"c":21157,"v":29.457}
{"ts":1660974900000,"o":21157,"h":21157,"l":21144,"c":21144.5,"v":134.439}
{"ts":1660974960000,"o":21144.5,"h":21148.5,"l":21125,"c":21125,"v":141.743}
{"ts":1660975020000,"o":21125,"h":21125.5,"l":21121,"c":21125,"v":95.183}
{"ts":1660975080000,"o":21125,"h":21126,"l":21108.5,"c":21108.5,"v":106.074}
{"ts":1660975140000,"o":21108.5,"h":21117.5,"l":21108.5,"c":21116,"v":39.493}
{"ts":1660975200000,"o":21116,"h":21119.5,"l":21109.5,"c":21119,"v":120.56}
{"ts":1660975260000,"o":21119,"h":21149.5,"l":21119,"c":21125.5,"v":211.928}
{"ts":1660975320000,"o":21125.5,"h":21126,"l":21108,"c":21113,"v":115.519}
{"ts":1660975380000,"o":21113,"h":21121,"l":21107.5,"c":21121,"v":77.526}
{"ts":1660975440000,"o":21121,"h":21121,"l":21113.5,"c":21113.5,"v":27.615}
{"ts":1660975500000,"o":21113.5,"h":21123.5,"l":21113.5,"c":21121,"v":26.078}
{"ts":1660975560000,"o":21121,"h":21121,"l":21113,"c":21120.5,"v":39.132}
{"ts":1660975620000,"o":21120.5,"h":21139.5,"l":21120,"c":21130.5,"v":72.775}
{"ts":1660975680000,"o":21130.5,"h":21131,"l":21122.5,"c":21123,"v":37.548}
{"ts":1660975740000,"o":21123,"h":21127,"l":21122.5,"c":21126.5,"v":47.688}
{"ts":1660975800000,"o":21126.5,"h":21147.5,"l":21126.5,"c":21147,"v":60.832}
{"ts":1660975860000,"o":21147,"h":21159.5,"l":21147,"c":21159,"v":82.141}
{"ts":1660975920000,"o":21159,"h":21159.5,"l":21159,"c":21159,"v":82.364}
{"ts":1660975980000,"o":21159,"h":21159.5,"l":21138.5,"c":21139,"v":31.798}
{"ts":1660976040000,"o":21139,"h":21139,"l":21138.5,"c":21138.5,"v":8.956}
{"ts":1660976100000,"o":21138.5,"h":21139,"l":21138.5,"c":21139,"v":8.199}
{"ts":1660976160000,"o":21139,"h":21150,"l":21138.5,"c":21144,"v":37.664}
{"ts":1660976220000,"o":21144,"h":21144.5,"l":21135.5,"c":21135.5,"v":21.566}
{"ts":1660976280000,"o":21135.5,"h":21135.5,"l":21130.5,"c":21130.5,"v":14.452}
{"ts":1660976340000,"o":21130.5,"h":21147.5,"l":21126.5,"c":21147,"v":33.014}
{"ts":1660976400000,"o":21147,"h":21151.5,"l":21144,"c":21151,"v":27.93}
{"ts":1660976460000,"o":21151,"h":21155,"l":21133.5,"c":21133.5,"v":51.738}
{"ts":1660976520000,"o":21133.5,"h":21152,"l":21133.5,"c":21152,"v":40.792}
{"ts":1660976580000,"o":21152,"h":21178.5,"l":21152,"c":21167,"v":144.163}
{"ts":1660976640000,"o":21167,"h":21167.5,"l":21160,"c":21164,"v":25.037}
{"ts":1660976700000,"o":21164,"h":21174.5,"l":21164,"c":21172.5,"v":29.396}
{"ts":1660976760000,"o":21172.5,"h":21184,"l":21169.5,"c":21183,"v":57.667}
{"ts":1660976820000,"o":21183,"h":21198,"l":21179,"c":21187,"v":98.573}
{"ts":1660976880000,"o":21187,"h":21187,"l":21174,"c":21176,"v":71.587}
{"ts":1660976940000,"o":21176,"h":21176,"l":21171.5,"c":21173.5,"v":31.195}
{"ts":1660977000000,"o":21173.5,"h":21195.5,"l":21173.5,"c":21195.5,"v":75.192}
{"ts":1660977060000,"o":21195.5,"h":21195.5,"l":21192,"c":21192.5,"v":34.418}
{"ts":1660977120000,"o":21192.5,"h":21192.5,"l":21182,"c":21192.5,"v":54.959}
{"ts":1660977180000,"o":21192.5,"h":21205,"l":21192,"c":21194,"v":203.081}
{"ts":1660977240000,"o":21194,"h":21194,"l":21183,"c":21183.5,"v":35.158}
{"ts":1660977300000,"o":21183.5,"h":21200,"l":21183,"c":21199.5,"v":46.006}
{"ts":1660977360000,"o":21199.5,"h":21200,"l":21199.5,"c":21200,"v":36.01}
{"ts":1660977420000,"o":21200,"h":21200,"l":21199.5,"c":21199.5,"v":24.994}
{"ts":1660977480000,"o":21199.5,"h":21207,"l":21190,"c":21194,"v":116.132}
{"ts":1660977540000,"o":21194,"h":21195.5,"l":21185,"c":21185,"v":28.246}
{"ts":1660977600000,"o":21185,"h":21191,"l":21185,"c":21190.5,"v":14.928}
{"ts":1660977660000,"o":21190.5,"h":21196.5,"l":21190.5,"c":21194.5,"v":26.337}
{"ts":1660977720000,"o":21194.5,"h":21195.5,"l":21175.5,"c":21176,"v":87.331}
{"ts":1660977780000,"o":21176,"h":21194,"l":21176,"c":21183,"v":58.841}
{"ts":1660977840000,"o":21183,"h":21205,"l":21177,"c":21205,"v":105.026}
{"ts":1660977900000,"o":21205,"h":21217,"l":21204.5,"c":21214,"v":92.538}
{"ts":1660977960000,"o":21214,"h":21241,"l":21213.5,"c":21233,"v":315.648}
{"ts":1660978020000,"o":21233,"h":21233,"l":21216,"c":21229.5,"v":152.596}
{"ts":1660978080000,"o":21229.5,"h":21230,"l":21221,"c":21221,"v":39.139}
{"ts":1660978140000,"o":21221,"h":21230,"l":21217,"c":21228.5,"v":111.718}
{"ts":1660978200000,"o":21228.5,"h":21300,"l":21228,"c":21276.5,"v":1354.772}
{"ts":1660978260000,"o":21276.5,"h":21299,"l":21269,"c":21288.5,"v":396.028}
{"ts":1660978320000,"o":21288.5,"h":21318,"l":21284,"c":21303,"v":487.948}
{"ts":1660978380000,"o":21303,"h":21307.5,"l":21295,"c":21295,"v":182.7}
{"ts":1660978440000,"o":21295,"h":21308,"l":21294,"c":21308,"v":113.572}
{"ts":1660978500000,"o":21308,"h":21308,"l":21294,"c":21299,"v":173.08}
{"ts":1660978560000,"o":21299,"h":21299,"l":21262,"c":21267.5,"v":241.257}
{"ts":1660978620000,"o":21267.5,"h":21276.5,"l":21267.5,"c":21276,"v":97.527}
{"ts":1660978680000,"o":21276,"h":21288,"l":21276,"c":21284,"v":62.703}
{"ts":1660978740000,"o":21284,"h":21304,"l":21284,"c":21295,"v":184.098}
{"ts":1660978800000,"o":21295,"h":21365,"l":21295,"c":21342.5,"v":951.644}
{"ts":1660978860000,"o":21342.5,"h":21343,"l":21306,"c":21306.5,"v":246.698}
{"ts":1660978920000,"o":21306.5,"h":21326,"l":21306,"c":21323,"v":126.742}
{"ts":1660978980000,"o":21323,"h":21323.5,"l":21309,"c":21309.5,"v":85.555}
{"ts":1660979040000,"o":21309.5,"h":21330,"l":21309,"c":21330,"v":155.985}
{"ts":1660979100000,"o":21330,"h":21330,"l":21318,"c":21323.5,"v":110.738}
{"ts":1660979160000,"o":21323.5,"h":21323.5,"l":21308,"c":21308,"v":69.32}
{"ts":1660979220000,"o":21308,"h":21310,"l":21304,"c":21310,"v":64.342}
{"ts":1660979280000,"o":21310,"h":21310,"l":21307.5,"c":21308,"v":35.697}
{"ts":1660979340000,"o":21308,"h":21308,"l":21307.5,"c":21307.5,"v":39.485}
{"ts":1660979400000,"o":21307.5,"h":21308,"l":21303,"c":21303.5,"v":45.911}
{"ts":1660979460000,"o":21303.5,"h":21308,"l":21290.5,"c":21307.5,"v":109.043}
{"ts":1660979520000,"o":21307.5,"h":21310,"l":21302,"c":21302.5,"v":63.644}
{"ts":1660979580000,"o":21302.5,"h":21302.5,"l":21289,"c":21289,"v":76.897}
{"ts":1660979640000,"o":21289,"h":21294,"l":21289,"c":21294,"v":27.536}
{"ts":1660979700000,"o":21294,"h":21297.5,"l":21276,"c":21276,"v":170.8}
{"ts":1660979760000,"o":21276,"h":21276.5,"l":21250,"c":21250,"v":226.389}
{"ts":1660979820000,"o":21250,"h":21267,"l":21250,"c":21266.5,"v":66.987}
{"ts":1660979880000,"o":21266.5,"h":21270.5,"l":21256,"c":21270,"v":84.438}
{"ts":1660979940000,"o":21270,"h":21271.5,"l":21269,"c":21269.5,"v":42.689}
{"ts":1660980000000,"o":21269.5,"h":21278,"l":21262.5,"c":21262.5,"v":85.022}
{"ts":1660980060000,"o":21262.5,"h":21275.5,"l":21262.5,"c":21275.5,"v":71.473}
{"ts":1660980120000,"o":21275.5,"h":21275.5,"l":21275,"c":21275,"v":26.087}
{"ts":1660980180000,"o":21275,"h":21310,"l":21275,"c":21290,"v":236.294}
{"ts":1660980240000,"o":21290,"h":21290.5,"l":21274,"c":21274.5,"v":78.58}
{"ts":1660980300000,"o":21274.5,"h":21274.5,"l":21272.5,"c":21272.5,"v":31.314}
{"ts":1660980360000,"o":21272.5,"h":21273,"l":21264.5,"c":21265,"v":46.008}
{"ts":1660980420000,"o":21265,"h":21273,"l":21263,"c":21272.5,"v":55.452}
{"ts":1660980480000,"o":21272.5,"h":21287,"l":21272.5,"c":21279.5,"v":58.391}
{"ts":1660980540000,"o":21279.5,"h":21285,"l":21279.5,"c":21282,"v":111.204}
{"ts":1660980600000,"o":21282,"h":21296.5,"l":21282,"c":21296,"v":122.726}
{"ts":1660980660000,"o":21296,"h":21296.5,"l":21279.5,"c":21279.5,"v":131.936}
{"ts":1660980720000,"o":21279.5,"h":21320,"l":21279.5,"c":21302.5,"v":373.947}
{"ts":1660980780000,"o":21302.5,"h":21307.5,"l":21299.5,"c":21307,"v":32.225}
{"ts":1660980840000,"o":21307,"h":21319.5,"l":21307,"c":21317.5,"v":137.735}
{"ts":1660980900000,"o":21317.5,"h":21317.5,"l":21300,"c":21300.5,"v":101.776}
{"ts":1660980960000,"o":21300.5,"h":21312,"l":21300,"c":21300,"v":163.112}
{"ts":1660981020000,"o":21300,"h":21317,"l":21300,"c":21305,"v":165.268}
{"ts":1660981080000,"o":21305,"h":21312.5,"l":21304.5,"c":21312,"v":37.924}
{"ts":1660981140000,"o":21312,"h":21347,"l":21305,"c":21334.5,"v":169.13}
{"ts":1660981200000,"o":21334.5,"h":21342.5,"l":21331.5,"c":21342.5,"v":112.929}
{"ts":1660981260000,"o":21342.5,"h":21342.5,"l":21327.5,"c":21330,"v":95.416}
{"ts":1660981320000,"o":21330,"h":21330.5,"l":21306,"c":21306.5,"v":50.385}
{"ts":1660981380000,"o":21306.5,"h":21306.5,"l":21287.5,"c":21287.5,"v":84.208}
{"ts":1660981440000,"o":21287.5,"h":21288,"l":21283.5,"c":21283.5,"v":66.675}
{"ts":1660981500000,"o":21283.5,"h":21284,"l":21269.5,"c":21269.5,"v":164.775}
{"ts":1660981560000,"o":21269.5,"h":21277.5,"l":21269,"c":21277,"v":129.578}
{"ts":1660981620000,"o":21277,"h":21298,"l":21277,"c":21287,"v":169.158}
{"ts":1660981680000,"o":21287,"h":21287.5,"l":21284.5,"c":21285,"v":47.173}
{"ts":1660981740000,"o":21285,"h":21323,"l":21284.5,"c":21300,"v":277.42}
{"ts":1660981800000,"o":21300,"h":21300.5,"l":21287,"c":21294.5,"v":232.122}
{"ts":1660981860000,"o":21294.5,"h":21295,"l":21294.5,"c":21294.5,"v":40.531}
{"ts":1660981920000,"o":21294.5,"h":21295,"l":21293,"c":21293.5,"v":41.173}
{"ts":1660981980000,"o":21293.5,"h":21300,"l":21289,"c":21289.5,"v":72.768}
{"ts":1660982040000,"o":21289.5,"h":21289.5,"l":21281,"c":21284.5,"v":39.684}
{"ts":1660982100000,"o":21284.5,"h":21284.5,"l":21270.5,"c":21270.5,"v":51.352}
{"ts":1660982160000,"o":21270.5,"h":21278,"l":21270,"c":21273.5,"v":50.27}
{"ts":1660982220000,"o":21273.5,"h":21273.5,"l":21266.5,"c":21272,"v":76.891}
{"ts":1660982280000,"o":21272,"h":21285.5,"l":21272,"c":21285.5,"v":37.455}
{"ts":1660982340000,"o":21285.5,"h":21295,"l":21280,"c":21295,"v":42.981}
{"ts":1660982400000,"o":21295,"h":21295,"l":21270,"c":21270,"v":55.48}
{"ts":1660982460000,"o":21270,"h":21275,"l":21270,"c":21274,"v":16.33}
{"ts":1660982520000,"o":21274,"h":21281.5,"l":21274,"c":21281.5,"v":54.76}
{"ts":1660982580000,"o":21281.5,"h":21281.5,"l":21267,"c":21280,"v":103.521}
{"ts":1660982640000,"o":21280,"h":21284.5,"l":21279.5,"c":21284,"v":33.606}
{"ts":1660982700000,"o":21284,"h":21284.5,"l":21272.5,"c":21273,"v":12.422}
{"ts":1660982760000,"o":21273,"h":21295,"l":21261,"c":21261,"v":150.169}
{"ts":1660982820000,"o":21261,"h":21261.5,"l":21250,"c":21250.5,"v":143.331}
{"ts":1660982880000,"o":21250.5,"h":21256.5,"l":21250,"c":21256.5,"v":51.965}
{"ts":1660982940000,"o":21256.5,"h":21270.5,"l":21256,"c":21270.5,"v":60.598}
{"ts":1660983000000,"o":21270.5,"h":21270.5,"l":21256.5,"c":21256.5,"v":22.608}
{"ts":1660983060000,"o":21256.5,"h":21257,"l":21251,"c":21251,"v":36.253}
{"ts":1660983120000,"o":21251,"h":21252,"l":21232,"c":21232,"v":125.916}
{"ts":1660983180000,"o":21232,"h":21245,"l":21232,"c":21244.5,"v":63.121}
{"ts":1660983240000,"o":21244.5,"h":21249.5,"l":21244.5,"c":21249,"v":17.224}
{"ts":1660983300000,"o":21249,"h":21249.5,"l":21249,"c":21249,"v":14.602}
{"ts":1660983360000,"o":21249,"h":21249.5,"l":21229,"c":21237,"v":100.35}
{"ts":1660983420000,"o":21237,"h":21237,"l":21231.5,"c":21231.5,"v":39.111}
{"ts":1660983480000,"o":21231.5,"h":21232,"l":21218.5,"c":21232,"v":77.369}
{"ts":1660983540000,"o":21232,"h":21247,"l":21231.5,"c":21246.5,"v":48.06}
{"ts":1660983600000,"o":21246.5,"h":21249.5,"l":21240,"c":21240,"v":56.482}
{"ts":1660983660000,"o":21240,"h":21245,"l":21240,"c":21244.5,"v":59.379}
{"ts":1660983720000,"o":21244.5,"h":21250,"l":21244,"c":21250,"v":25.481}
{"ts":1660983780000,"o":21250,"h":21251,"l":21244,"c":21251,"v":65.74}
{"ts":1660983840000,"o":21251,"h":21251,"l":21246.5,"c":21246.5,"v":29.243}
{"ts":1660983900000,"o":21246.5,"h":21250,"l":21245,"c":21250,"v":16.564}
{"ts":1660983960000,"o":21250,"h":21256,"l":21245.5,"c":21246,"v":55.671}
{"ts":1660984020000,"o":21246,"h":21246,"l":21245.5,"c":21246,"v":18.638}
{"ts":1660984080000,"o":21246,"h":21246,"l":21245,"c":21245,"v":10.108}
{"ts":1660984140000,"o":21245,"h":21245.5,"l":21237,"c":21241,"v":48.154}
{"ts":1660984200000,"o":21241,"h":21241,"l":21238.5,"c":21238.5,"v":17.896}
{"ts":1660984260000,"o":21238.5,"h":21239,"l":21233,"c":21233,"v":29.299}
{"ts":1660984320000,"o":21233,"h":21239,"l":21162.5,"c":21183.5,"v":683.03}
{"ts":1660984380000,"o":21183.5,"h":21197,"l":21178,"c":21197,"v":224.879}
{"ts":1660984440000,"o":21197,"h":21215,"l":21197,"c":21214.5,"v":65.221}
{"ts":1660984500000,"o":21214.5,"h":21215.5,"l":21197.5,"c":21197.5,"v":83.15}
{"ts":1660984560000,"o":21197.5,"h":21198,"l":21186,"c":21195.5,"v":64.284}
{"ts":1660984620000,"o":21195.5,"h":21200,"l":21195.5,"c":21200,"v":42.863}
{"ts":1660984680000,"o":21200,"h":21213,"l":21199.5,"c":21212.5,"v":63.559}
{"ts":1660984740000,"o":21212.5,"h":21213,"l":21204,"c":21204,"v":33.346}
{"ts":1660984800000,"o":21204,"h":21204,"l":21193,"c":21193,"v":48.969}
{"ts":1660984860000,"o":21193,"h":21196.5,"l":21185.5,"c":21190.5,"v":148.368}
{"ts":1660984920000,"o":21190.5,"h":21191,"l":21178.5,"c":21179,"v":63.612}
{"ts":1660984980000,"o":21179,"h":21192,"l":21178.5,"c":21191.5,"v":205.028}
{"ts":1660985040000,"o":21191.5,"h":21192,"l":21185,"c":21185.5,"v":28.284}
{"ts":1660985100000,"o":21185.5,"h":21200,"l":21185,"c":21200,"v":68.356}
{"ts":1660985160000,"o":21200,"h":21200,"l":21179.5,"c":21180,"v":97.236}
{"ts":1660985220000,"o":21180,"h":21181,"l":21176.5,"c":21181,"v":95.122}
{"ts":1660985280000,"o":21181,"h":21187.5,"l":21178.5,"c":21179,"v":91.749}
{"ts":1660985340000,"o":21179,"h":21179,"l":21165,"c":21167,"v":113.391}
{"ts":1660985400000,"o":21167,"h":21167.5,"l":21167,"c":21167,"v":32.729}
{"ts":1660985460000,"o":21167,"h":21177.5,"l":21167,"c":21174.5,"v":174.448}
{"ts":1660985520000,"o":21174.5,"h":21180,"l":21174,"c":21174,"v":45.573}
{"ts":1660985580000,"o":21174,"h":21193,"l":21174,"c":21193,"v":94.328}
{"ts":1660985640000,"o":21193,"h":21193,"l":21190.5,"c":21191,"v":16.926}
{"ts":1660985700000,"o":21191,"h":21195,"l":21190.5,"c":21194.5,"v":50.932}
{"ts":1660985760000,"o":21194.5,"h":21219.5,"l":21194.5,"c":21219,"v":140.012}
{"ts":1660985820000,"o":21219,"h":21222.5,"l":21210,"c":21210.5,"v":138.794}
{"ts":1660985880000,"o":21210.5,"h":21213,"l":21204.5,"c":21205,"v":69.232}
{"ts":1660985940000,"o":21205,"h":21205,"l":21187,"c":21187,"v":47.752}
{"ts":1660986000000,"o":21187,"h":21190,"l":21183.5,"c":21190,"v":149.394}
{"ts":1660986060000,"o":21190,"h":21196.5,"l":21189.5,"c":21195,"v":15.504}
{"ts":1660986120000,"o":21195,"h":21199.5,"l":21186,"c":21189.5,"v":155.405}
{"ts":1660986180000,"o":21189.5,"h":21189.5,"l":21186,"c":21186,"v":30.545}
{"ts":1660986240000,"o":21186,"h":21186.5,"l":21184,"c":21184,"v":82.135}
{"ts":1660986300000,"o":21184,"h":21185.5,"l":21179,"c":21179,"v":67.473}
{"ts":1660986360000,"o":21179,"h":21185,"l":21165.5,"c":21185,"v":168.095}
{"ts":1660986420000,"o":21185,"h":21187,"l":21184.5,"c":21186.5,"v":24.139}
{"ts":1660986480000,"o":21186.5,"h":21205.5,"l":21180,"c":21180.5,"v":128.983}
{"ts":1660986540000,"o":21180.5,"h":21180.5,"l":21178,"c":21178,"v":57.677}
{"ts":1660986600000,"o":21178,"h":21178.5,"l":21152.5,"c":21156.5,"v":139.749}
{"ts":1660986660000,"o":21156.5,"h":21169.5,"l":21153,"c":21169.5,"v":176.998}
{"ts":1660986720000,"o":21169.5,"h":21169.5,"l":21162,"c":21162.5,"v":43.27}
{"ts":1660986780000,"o":21162.5,"h":21162.5,"l":21127,"c":21147.5,"v":273.932}
{"ts":1660986840000,"o":21147.5,"h":21160,"l":21147,"c":21160,"v":70.395}
{"ts":1660986900000,"o":21160,"h":21163.5,"l":21154.5,"c":21163.5,"v":50.191}
{"ts":1660986960000,"o":21163.5,"h":21174,"l":21153.5,"c":21153.5,"v":144.397}
{"ts":1660987020000,"o":21153.5,"h":21154,"l":21141,"c":21144.5,"v":106.387}
{"ts":1660987080000,"o":21144.5,"h":21158.5,"l":21135,"c":21143.5,"v":178.834}
{"ts":1660987140000,"o":21143.5,"h":21145.5,"l":21143,"c":21145,"v":27.309}
{"ts":1660987200000,"o":21145,"h":21145.5,"l":21125,"c":21139.5,"v":176.819}
{"ts":1660987260000,"o":21139.5,"h":21141,"l":21130,"c":21130.5,"v":61.379}
{"ts":1660987320000,"o":21130.5,"h":21140,"l":21130,"c":21140,"v":45.021}
{"ts":1660987380000,"o":21140,"h":21144,"l":21139.5,"c":21143.5,"v":46.502}
{"ts":1660987440000,"o":21143.5,"h":21160,"l":21143.5,"c":21159.5,"v":98.897}
{"ts":1660987500000,"o":21159.5,"h":21166,"l":21159.5,"c":21165,"v":61.78}
{"ts":1660987560000,"o":21165,"h":21173.5,"l":21164.5,"c":21173.5,"v":47.768}
{"ts":1660987620000,"o":21173.5,"h":21183.5,"l":21173,"c":21179,"v":122.548}
{"ts":1660987680000,"o":21179,"h":21179,"l":21163,"c":21163.5,"v":118.203}
{"ts":1660987740000,"o":21163.5,"h":21172.5,"l":21163,"c":21172.5,"v":40.957}
{"ts":1660987800000,"o":21172.5,"h":21174,"l":21172,"c":21173.5,"v":38.536}
{"ts":1660987860000,"o":21173.5,"h":21174,"l":21173.5,"c":21174,"v":18.559}
{"ts":1660987920000,"o":21174,"h":21180.5,"l":21173.5,"c":21180.5,"v":16.045}
{"ts":1660987980000,"o":21180.5,"h":21195,"l":21180,"c":21195,"v":96.883}
{"ts":1660988040000,"o":21195,"h":21199,"l":21189.5,"c":21189.5,"v":53.69}
{"ts":1660988100000,"o":21189.5,"h":21198.5,"l":21189.5,"c":21197,"v":53.144}
{"ts":1660988160000,"o":21197,"h":21201,"l":21197,"c":21200.5,"v":47.538}
{"ts":1660988220000,"o":21200.5,"h":21201,"l":21193,"c":21193,"v":38.559}
{"ts":1660988280000,"o":21193,"h":21193.5,"l":21181,"c":21181.5,"v":25.301}
{"ts":1660988340000,"o":21181.5,"h":21193,"l":21181,"c":21192.5,"v":21.997}
{"ts":1660988400000,"o":21192.5,"h":21193,"l":21192.5,"c":21192.5,"v":11.76}
{"ts":1660988460000,"o":21192.5,"h":21193,"l":21192.5,"c":21193,"v":9.228}
{"ts":1660988520000,"o":21193,"h":21193,"l":21192.5,"c":21193,"v":15.776}
{"ts":1660988580000,"o":21193,"h":21207.5,"l":21192.5,"c":21207.5,"v":71.115}
{"ts":1660988640000,"o":21207.5,"h":21216.5,"l":21207,"c":21212,"v":105.779}
{"ts":1660988700000,"o":21212,"h":21214.5,"l":21205,"c":21205,"v":106.623}
{"ts":1660988760000,"o":21205,"h":21205,"l":21197.5,"c":21197.5,"v":64.341}
{"ts":1660988820000,"o":21197.5,"h":21200,"l":21197.5,"c":21198,"v":13.795}
{"ts":1660988880000,"o":21198,"h":21198.5,"l":21196,"c":21196.5,"v":16.562}
{"ts":1660988940000,"o":21196.5,"h":21204.5,"l":21196,"c":21204,"v":20.995}
{"ts":1660989000000,"o":21204,"h":21205,"l":21204,"c":21204.5,"v":25.504}
{"ts":1660989060000,"o":21204.5,"h":21214.5,"l":21204.5,"c":21214,"v":45.509}
{"ts":1660989120000,"o":21214,"h":21214.5,"l":21201,"c":21201,"v":64.353}
{"ts":1660989180000,"o":21201,"h":21216,"l":21201,"c":21216,"v":44.627}
{"ts":1660989240000,"o":21216,"h":21216,"l":21213.5,"c":21213.5,"v":17.291}
{"ts":1660989300000,"o":21213.5,"h":21214,"l":21213.5,"c":21214,"v":20.514}
{"ts":1660989360000,"o":21214,"h":21214,"l":21207,"c":21207,"v":56.518}
{"ts":1660989420000,"o":21207,"h":21207,"l":21197,"c":21197.5,"v":19.009}
{"ts":1660989480000,"o":21197.5,"h":21197.5,"l":21197,"c":21197,"v":16.395}
{"ts":1660989540000,"o":21197,"h":21197.5,"l":21196,"c":21196,"v":23.714}
{"ts":1660989600000,"o":21196,"h":21196.5,"l":21190,"c":21190.5,"v":22.465}
{"ts":1660989660000,"o":21190.5,"h":21190.5,"l":21190,"c":21190,"v":23.001}
{"ts":1660989720000,"o":21190,"h":21196.5,"l":21175,"c":21191.5,"v":142.055}
{"ts":1660989780000,"o":21191.5,"h":21206,"l":21191.5,"c":21205.5,"v":54.893}
{"ts":1660989840000,"o":21205.5,"h":21206,"l":21198,"c":21198,"v":35.856}
{"ts":1660989900000,"o":21198,"h":21198.5,"l":21185,"c":21185.5,"v":60.557}
{"ts":1660989960000,"o":21185.5,"h":21185.5,"l":21185,"c":21185.5,"v":15.754}
{"ts":1660990020000,"o":21185.5,"h":21187,"l":21159.5,"c":21162.5,"v":133.652}
{"ts":1660990080000,"o":21162.5,"h":21170,"l":21162,"c":21162,"v":35.447}
{"ts":1660990140000,"o":21162,"h":21162,"l":21108,"c":21125.5,"v":524.191}
{"ts":1660990200000,"o":21125.5,"h":21147.5,"l":21125.5,"c":21141,"v":158.339}
{"ts":1660990260000,"o":21141,"h":21150,"l":21140.5,"c":21148.5,"v":43.875}
{"ts":1660990320000,"o":21148.5,"h":21148.5,"l":21148,"c":21148,"v":14.903}
{"ts":1660990380000,"o":21148,"h":21168,"l":21148,"c":21165,"v":67.938}
{"ts":1660990440000,"o":21165,"h":21183,"l":21165,"c":21177.5,"v":83.613}
{"ts":1660990500000,"o":21177.5,"h":21178,"l":21166,"c":21166,"v":25.7}
{"ts":1660990560000,"o":21166,"h":21166,"l":21144.5,"c":21144.5,"v":87.244}
{"ts":1660990620000,"o":21144.5,"h":21146.5,"l":21140,"c":21140.5,"v":108.364}
{"ts":1660990680000,"o":21140.5,"h":21159.5,"l":21140,"c":21153,"v":166.257}
{"ts":1660990740000,"o":21153,"h":21153.5,"l":21153,"c":21153,"v":9.931}
{"ts":1660990800000,"o":21153,"h":21153.5,"l":21145.5,"c":21152.5,"v":52.91}
{"ts":1660990860000,"o":21152.5,"h":21155,"l":21152.5,"c":21154.5,"v":14.597}
{"ts":1660990920000,"o":21154.5,"h":21155,"l":21150,"c":21150,"v":14.393}
{"ts":1660990980000,"o":21150,"h":21150.5,"l":21148.5,"c":21149.5,"v":9.925}
{"ts":1660991040000,"o":21149.5,"h":21150,"l":21136,"c":21136,"v":35.607}
{"ts":1660991100000,"o":21136,"h":21136.5,"l":21136,"c":21136,"v":12.051}
{"ts":1660991160000,"o":21136,"h":21148.5,"l":21136,"c":21145,"v":40.609}
{"ts":1660991220000,"o":21145,"h":21169.5,"l":21145,"c":21168.5,"v":87.458}
{"ts":1660991280000,"o":21168.5,"h":21170,"l":21168.5,"c":21169.5,"v":16.58}
{"ts":1660991340000,"o":21169.5,"h":21170,"l":21156,"c":21156,"v":33.995}
{"ts":1660991400000,"o":21156,"h":21156.5,"l":21150,"c":21150,"v":17.964}
{"ts":1660991460000,"o":21150,"h":21155.5,"l":21142,"c":21142,"v":31.393}
{"ts":1660991520000,"o":21142,"h":21154,"l":21141.5,"c":21154,"v":40.867}
{"ts":1660991580000,"o":21154,"h":21154,"l":21145,"c":21150,"v":20.703}
{"ts":1660991640000,"o":21150,"h":21165,"l":21150,"c":21165,"v":29.177}
{"ts":1660991700000,"o":21165,"h":21167,"l":21164.5,"c":21167,"v":9.139}
{"ts":1660991760000,"o":21167,"h":21167,"l":21152,"c":21152,"v":62.276}
{"ts":1660991820000,"o":21152,"h":21152.5,"l":21142.5,"c":21142.5,"v":80.065}
{"ts":1660991880000,"o":21142.5,"h":21143,"l":21111,"c":21122.5,"v":123.033}
{"ts":1660991940000,"o":21122.5,"h":21128,"l":21117.5,"c":21123.5,"v":41.624}
{"ts":1660992000000,"o":21123.5,"h":21134,"l":21123,"c":21130.5,"v":32.394}
{"ts":1660992060000,"o":21130.5,"h":21132,"l":21130,"c":21132,"v":57.31}
{"ts":1660992120000,"o":21132,"h":21142,"l":21131.5,"c":21142,"v":37.397}
{"ts":1660992180000,"o":21142,"h":21149.5,"l":21141.5,"c":21149,"v":41.174}
{"ts":1660992240000,"o":21149,"h":21151,"l":21143.5,"c":21144,"v":81.872}
{"ts":1660992300000,"o":21144,"h":21155,"l":21143.5,"c":21154.5,"v":52.574}
{"ts":1660992360000,"o":21154.5,"h":21160,"l":21154.5,"c":21159.5,"v":38.328}
{"ts":1660992420000,"o":21159.5,"h":21183,"l":21159.5,"c":21183,"v":123.071}
{"ts":1660992480000,"o":21183,"h":21210,"l":21182.5,"c":21205.5,"v":203.441}
{"ts":1660992540000,"o":21205.5,"h":21210,"l":21202.5,"c":21204.5,"v":169.206}
{"ts":1660992600000,"o":21204.5,"h":21204.5,"l":21189,"c":21189,"v":51.901}
{"ts":1660992660000,"o":21189,"h":21189.5,"l":21189,"c":21189,"v":22.646}
{"ts":1660992720000,"o":21189,"h":21205.5,"l":21189,"c":21205.5,"v":85.996}
{"ts":1660992780000,"o":21205.5,"h":21249,"l":21205.5,"c":21245,"v":581.143}
{"ts":1660992840000,"o":21245,"h":21246,"l":21228.5,"c":21228.5,"v":57.226}
{"ts":1660992900000,"o":21228.5,"h":21240.5,"l":21228.5,"c":21231.5,"v":67.896}
{"ts":1660992960000,"o":21231.5,"h":21231.5,"l":21205,"c":21207.5,"v":197.123}
{"ts":1660993020000,"o":21207.5,"h":21220.5,"l":21207.5,"c":21220.5,"v":155.157}
{"ts":1660993080000,"o":21220.5,"h":21220.5,"l":21198,"c":21217.5,"v":119.399}
{"ts":1660993140000,"o":21217.5,"h":21225,"l":21217,"c":21220.5,"v":33.03}
{"ts":1660993200000,"o":21220.5,"h":21220.5,"l":21217,"c":21217,"v":67.804}
{"ts":1660993260000,"o":21217,"h":21217.5,"l":21209.5,"c":21210,"v":65.363}
{"ts":1660993320000,"o":21210,"h":21219,"l":21209.5,"c":21218.5,"v":55.712}
{"ts":1660993380000,"o":21218.5,"h":21227,"l":21212.5,"c":21226.5,"v":59.173}
{"ts":1660993440000,"o":21226.5,"h":21235.5,"l":21226.5,"c":21235.5,"v":81.492}
{"ts":1660993500000,"o":21235.5,"h":21235.5,"l":21223.5,"c":21223.5,"v":50.782}
{"ts":1660993560000,"o":21223.5,"h":21224,"l":21208.5,"c":21216,"v":89.082}
{"ts":1660993620000,"o":21216,"h":21216.5,"l":21213,"c":21213,"v":23.148}
{"ts":1660993680000,"o":21213,"h":21213.5,"l":21213,"c":21213,"v":50.07}
{"ts":1660993740000,"o":21213,"h":21213.5,"l":21200,"c":21200,"v":31.711}
{"ts":1660993800000,"o":21200,"h":21212.5,"l":21200,"c":21212.5,"v":64.658}
{"ts":1660993860000,"o":21212.5,"h":21215,"l":21212,"c":21214.5,"v":17.277}
{"ts":1660993920000,"o":21214.5,"h":21215,"l":21214.5,"c":21214.5,"v":8.064}
{"ts":1660993980000,"o":21214.5,"h":21215,"l":21185,"c":21199,"v":206.945}
{"ts":1660994040000,"o":21199,"h":21221,"l":21194,"c":21212,"v":171.587}
{"ts":1660994100000,"o":21212,"h":21212.5,"l":21212,"c":21212.5,"v":7.188}
{"ts":1660994160000,"o":21212.5,"h":21217,"l":21212,"c":21216.5,"v":20.523}
{"ts":1660994220000,"o":21216.5,"h":21226,"l":21216.5,"c":21225,"v":44.536}
{"ts":1660994280000,"o":21225,"h":21225.5,"l":21225,"c":21225.5,"v":20.639}
{"ts":1660994340000,"o":21225.5,"h":21232,"l":21225,"c":21225.5,"v":38.07}
{"ts":1660994400000,"o":21225.5,"h":21233.5,"l":21225,"c":21229,"v":145.704}
{"ts":1660994460000,"o":21229,"h":21233,"l":21229,"c":21232.5,"v":14.325}
{"ts":1660994520000,"o":21232.5,"h":21233,"l":21227,"c":21227.5,"v":33.363}
{"ts":1660994580000,"o":21227.5,"h":21227.5,"l":21206.5,"c":21206.5,"v":200.77}
{"ts":1660994640000,"o":21206.5,"h":21207,"l":21206.5,"c":21207,"v":29.144}
{"ts":1660994700000,"o":21207,"h":21207,"l":21197,"c":21197,"v":47.834}
{"ts":1660994760000,"o":21197,"h":21200,"l":21190,"c":21190.5,"v":103.4}
{"ts":1660994820000,"o":21190.5,"h":21198.5,"l":21190,"c":21198.5,"v":35.66}
{"ts":1660994880000,"o":21198.5,"h":21216,"l":21198,"c":21205.5,"v":127.435}
{"ts":1660994940000,"o":21205.5,"h":21243.5,"l":21201.5,"c":21239,"v":237.281}
{"ts":1660995000000,"o":21239,"h":21262,"l":21229.5,"c":21245,"v":395.008}
{"ts":1660995060000,"o":21245,"h":21264,"l":21239.5,"c":21244,"v":216.518}
{"ts":1660995120000,"o":21244,"h":21244,"l":21224.5,"c":21232,"v":123.626}
{"ts":1660995180000,"o":21232,"h":21232.5,"l":21217,"c":21217.5,"v":24.48}
{"ts":1660995240000,"o":21217.5,"h":21219,"l":21211.5,"c":21217.5,"v":28.686}
{"ts":1660995300000,"o":21217.5,"h":21218,"l":21217.5,"c":21218,"v":21.484}
{"ts":1660995360000,"o":21218,"h":21218,"l":21206,"c":21215.5,"v":93.123}
{"ts":1660995420000,"o":21215.5,"h":21229,"l":21215,"c":21224.5,"v":64.951}
{"ts":1660995480000,"o":21224.5,"h":21233.5,"l":21224,"c":21224,"v":106.489}
{"ts":1660995540000,"o":21224,"h":21224.5,"l":21224,"c":21224.5,"v":3.284}
{"ts":1660995600000,"o":21224.5,"h":21224.5,"l":21219.5,"c":21219.5,"v":15.417}
{"ts":1660995660000,"o":21219.5,"h":21235,"l":21219.5,"c":21234.5,"v":30.098}
{"ts":1660995720000,"o":21234.5,"h":21235,"l":21234.5,"c":21235,"v":34.405}
{"ts":1660995780000,"o":21235,"h":21246,"l":21227.5,"c":21239.5,"v":76.293}
{"ts":1660995840000,"o":21239.5,"h":21249,"l":21239,"c":21248.5,"v":31.284}
{"ts":1660995900000,"o":21248.5,"h":21249,"l":21241,"c":21241,"v":24.632}
{"ts":1660995960000,"o":21241,"h":21241.5,"l":21238.5,"c":21239,"v":8.941}
{"ts":1660996020000,"o":21239,"h":21250,"l":21238.5,"c":21250,"v":41.141}
{"ts":1660996080000,"o":21250,"h":21263.5,"l":21249.5,"c":21258.5,"v":98.664}
{"ts":1660996140000,"o":21258.5,"h":21258.5,"l":21238.5,"c":21245.5,"v":118.392}
{"ts":1660996200000,"o":21245.5,"h":21246.5,"l":21244.5,"c":21245,"v":23.755}
{"ts":1660996260000,"o":21245,"h":21245,"l":21232,"c":21232.5,"v":50.094}
{"ts":1660996320000,"o":21232.5,"h":21232.5,"l":21223,"c":21226,"v":71.034}
{"ts":1660996380000,"o":21226,"h":21227.5,"l":21225.5,"c":21227,"v":8.962}
{"ts":1660996440000,"o":21227,"h":21227.5,"l":21218,"c":21227,"v":66.844}
{"ts":1660996500000,"o":21227,"h":21230,"l":21220.5,"c":21229.5,"v":85.573}
{"ts":1660996560000,"o":21229.5,"h":21236,"l":21221,"c":21236,"v":34.072}
{"ts":1660996620000,"o":21236,"h":21236,"l":21235.5,"c":21235.5,"v":30.233}
{"ts":1660996680000,"o":21235.5,"h":21236,"l":21235.5,"c":21235.5,"v":10.846}
{"ts":1660996740000,"o":21235.5,"h":21236,"l":21225,"c":21225,"v":50.308}
{"ts":1660996800000,"o":21225,"h":21234.5,"l":21220,"c":21234.5,"v":39.283}
{"ts":1660996860000,"o":21234.5,"h":21234.5,"l":21220,"c":21220,"v":27.409}
{"ts":1660996920000,"o":21220,"h":21226.5,"l":21220,"c":21226,"v":18.818}
{"ts":1660996980000,"o":21226,"h":21248.5,"l":21226,"c":21236,"v":147.481}
{"ts":1660997040000,"o":21236,"h":21241.5,"l":21231,"c":21231.5,"v":106.627}
{"ts":1660997100000,"o":21231.5,"h":21231.5,"l":21215.5,"c":21227.5,"v":174.492}
{"ts":1660997160000,"o":21227.5,"h":21234.5,"l":21217.5,"c":21217.5,"v":111.025}
{"ts":1660997220000,"o":21217.5,"h":21217.5,"l":21217,"c":21217,"v":48.244}
{"ts":1660997280000,"o":21217,"h":21217.5,"l":21211.5,"c":21212,"v":35.533}
{"ts":1660997340000,"o":21212,"h":21220,"l":21211.5,"c":21219.5,"v":53.501}
{"ts":1660997400000,"o":21219.5,"h":21230,"l":21219.5,"c":21229.5,"v":27.084}
{"ts":1660997460000,"o":21229.5,"h":21246.5,"l":21229.5,"c":21246,"v":67.074}
{"ts":1660997520000,"o":21246,"h":21256.5,"l":21245,"c":21250,"v":41.776}
{"ts":1660997580000,"o":21250,"h":21250,"l":21241,"c":21241.5,"v":38.401}
{"ts":1660997640000,"o":21241.5,"h":21241.5,"l":21240,"c":21240,"v":21.856}
{"ts":1660997700000,"o":21240,"h":21240,"l":21239.5,"c":21240,"v":13.152}
{"ts":1660997760000,"o":21240,"h":21240.5,"l":21221.5,"c":21222,"v":36.3}
{"ts":1660997820000,"o":21222,"h":21222,"l":21216.5,"c":21216.5,"v":34.076}
{"ts":1660997880000,"o":21216.5,"h":21217,"l":21203,"c":21206,"v":80.067}
{"ts":1660997940000,"o":21206,"h":21214,"l":21193,"c":21198,"v":176.961}
{"ts":1660998000000,"o":21198,"h":21208,"l":21194.5,"c":21202,"v":38.148}
{"ts":1660998060000,"o":21202,"h":21209,"l":21201,"c":21201,"v":78.054}
{"ts":1660998120000,"o":21201,"h":21207.5,"l":21201,"c":21207.5,"v":34.519}
{"ts":1660998180000,"o":21207.5,"h":21207.5,"l":21207,"c":21207.5,"v":66.751}
{"ts":1660998240000,"o":21207.5,"h":21215,"l":21205,"c":21205,"v":38.048}
{"ts":1660998300000,"o":21205,"h":21236,"l":21205,"c":21234.5,"v":95.696}
{"ts":1660998360000,"o":21234.5,"h":21242,"l":21234.5,"c":21241.5,"v":74.086}
{"ts":1660998420000,"o":21241.5,"h":21255,"l":21232,"c":21247,"v":265.284}
{"ts":1660998480000,"o":21247,"h":21257,"l":21245,"c":21246,"v":137.593}
{"ts":1660998540000,"o":21246,"h":21257.5,"l":21246,"c":21257.5,"v":68.52}
{"ts":1660998600000,"o":21257.5,"h":21286.5,"l":21245,"c":21245.5,"v":372.776}
{"ts":1660998660000,"o":21245.5,"h":21248,"l":21245,"c":21245.5,"v":60.698}
{"ts":1660998720000,"o":21245.5,"h":21263.5,"l":21245,"c":21263,"v":64.538}
{"ts":1660998780000,"o":21263,"h":21263.5,"l":21263,"c":21263,"v":34.344}
{"ts":1660998840000,"o":21263,"h":21312.5,"l":21263,"c":21295.5,"v":555.727}
{"ts":1660998900000,"o":21295.5,"h":21295.5,"l":21278.5,"c":21279,"v":124.862}
{"ts":1660998960000,"o":21279,"h":21284,"l":21278.5,"c":21284,"v":57.23}
{"ts":1660999020000,"o":21284,"h":21284,"l":21275,"c":21278.5,"v":81.485}
{"ts":1660999080000,"o":21278.5,"h":21284.5,"l":21276.5,"c":21284.5,"v":48.189}
{"ts":1660999140000,"o":21284.5,"h":21284.5,"l":21265,"c":21265,"v":40.692}
{"ts":1660999200000,"o":21265,"h":21299,"l":21255,"c":21294.5,"v":355.78}
{"ts":1660999260000,"o":21294.5,"h":21295,"l":21283,"c":21283,"v":41.515}
{"ts":1660999320000,"o":21283,"h":21283.5,"l":21273,"c":21273,"v":35.038}
{"ts":1660999380000,"o":21273,"h":21273.5,"l":21273,"c":21273,"v":16.932}
{"ts":1660999440000,"o":21273,"h":21273.5,"l":21263.5,"c":21263.5,"v":139.113}
{"ts":1660999500000,"o":21263.5,"h":21270.5,"l":21261.5,"c":21261.5,"v":43.834}
{"ts":1660999560000,"o":21261.5,"h":21268,"l":21261.5,"c":21267.5,"v":27.803}
{"ts":1660999620000,"o":21267.5,"h":21268,"l":21256.5,"c":21258.5,"v":88.065}
{"ts":1660999680000,"o":21258.5,"h":21259,"l":21248.5,"c":21248.5,"v":58.429}
{"ts":1660999740000,"o":21248.5,"h":21249,"l":21248.5,"c":21249,"v":21.879}
{"ts":1660999800000,"o":21249,"h":21262.5,"l":21248.5,"c":21262,"v":46.579}
{"ts":1660999860000,"o":21262,"h":21263.5,"l":21258,"c":21263.5,"v":22.579}
{"ts":1660999920000,"o":21263.5,"h":21264.5,"l":21263,"c":21264,"v":10.147}
{"ts":1660999980000,"o":21264,"h":21274,"l":21264,"c":21273.5,"v":46.089}
{"ts":1661000040000,"o":21273.5,"h":21277.5,"l":21222,"c":21225,"v":452.52}
{"ts":1661000100000,"o":21225,"h":21225.5,"l":21212,"c":21214,"v":146.224}
{"ts":1661000160000,"o":21214,"h":21232.5,"l":21214,"c":21232,"v":95.319}
{"ts":1661000220000,"o":21232,"h":21234,"l":21232,"c":21234,"v":47.054}
{"ts":1661000280000,"o":21234,"h":21234,"l":21220.5,"c":21225.5,"v":27.273}
{"ts":1661000340000,"o":21225.5,"h":21226,"l":21225.5,"c":21226,"v":14.503}
{"ts":1661000400000,"o":21226,"h":21241.5,"l":21225.5,"c":21241.5,"v":49.09}
{"ts":1661000460000,"o":21241.5,"h":21250,"l":21240,"c":21244.5,"v":109.86}
{"ts":1661000520000,"o":21244.5,"h":21245,"l":21242,"c":21242.5,"v":13.619}
{"ts":1661000580000,"o":21242.5,"h":21242.5,"l":21234,"c":21234.5,"v":23.845}
{"ts":1661000640000,"o":21234.5,"h":21234.5,"l":21221.5,"c":21229.5,"v":51.554}
{"ts":1661000700000,"o":21229.5,"h":21242,"l":21229,"c":21242,"v":118.328}
{"ts":1661000760000,"o":21242,"h":21247,"l":21240,"c":21240,"v":38.928}
{"ts":1661000820000,"o":21240,"h":21246,"l":21233,"c":21236.5,"v":93.707}
{"ts":1661000880000,"o":21236.5,"h":21240.5,"l":21231,"c":21240.5,"v":34.882}
{"ts":1661000940000,"o":21240.5,"h":21245,"l":21240,"c":21244.5,"v":13.642}
{"ts":1661001000000,"o":21244.5,"h":21245,"l":21229,"c":21245,"v":35.1}
{"ts":1661001060000,"o":21245,"h":21248,"l":21242,"c":21247.5,"v":39.795}
{"ts":1661001120000,"o":21247.5,"h":21248,"l":21247.5,"c":21247.5,"v":14.032}
{"ts":1661001180000,"o":21247.5,"h":21258.5,"l":21247.5,"c":21248.5,"v":76.89}
{"ts":1661001240000,"o":21248.5,"h":21249,"l":21241.5,"c":21241.5,"v":11.225}
{"ts":1661001300000,"o":21241.5,"h":21242,"l":21229,"c":21229.5,"v":54.532}
{"ts":1661001360000,"o":21229.5,"h":21234,"l":21222.5,"c":21234,"v":42.52}
{"ts":1661001420000,"o":21234,"h":21254,"l":21234,"c":21254,"v":67.111}
{"ts":1661001480000,"o":21254,"h":21274,"l":21254,"c":21260.5,"v":83.35}
{"ts":1661001540000,"o":21260.5,"h":21260.5,"l":21244.5,"c":21244.5,"v":23.293}
{"ts":1661001600000,"o":21244.5,"h":21260,"l":21244.5,"c":21259.5,"v":25.292}
{"ts":1661001660000,"o":21259.5,"h":21260,"l":21244.5,"c":21245,"v":97.375}
{"ts":1661001720000,"o":21245,"h":21251.5,"l":21239.5,"c":21240,"v":32.465}
{"ts":1661001780000,"o":21240,"h":21240.5,"l":21240,"c":21240,"v":9.502}
{"ts":1661001840000,"o":21240,"h":21240.5,"l":21240,"c":21240,"v":3.295}
{"ts":1661001900000,"o":21240,"h":21245,"l":21240,"c":21245,"v":6.192}
{"ts":1661001960000,"o":21245,"h":21248,"l":21244.5,"c":21245.5,"v":15.956}
{"ts":1661002020000,"o":21245.5,"h":21260,"l":21245.5,"c":21260,"v":21.787}
{"ts":1661002080000,"o":21260,"h":21262.5,"l":21259.5,"c":21262.5,"v":30.262}
{"ts":1661002140000,"o":21262.5,"h":21262.5,"l":21262,"c":21262.5,"v":13.727}
{"ts":1661002200000,"o":21262.5,"h":21262.5,"l":21247.5,"c":21255,"v":23.532}
{"ts":1661002260000,"o":21255,"h":21262,"l":21255,"c":21262,"v":11.21}
{"ts":1661002320000,"o":21262,"h":21266,"l":21261.5,"c":21265.5,"v":10.116}
{"ts":1661002380000,"o":21265.5,"h":21271.5,"l":21265.5,"c":21271,"v":23.037}
{"ts":1661002440000,"o":21271,"h":21271.5,"l":21266,"c":21266.5,"v":24.774}
{"ts":1661002500000,"o":21266.5,"h":21266.5,"l":21254.5,"c":21255,"v":13.792}
{"ts":1661002560000,"o":21255,"h":21255,"l":21241.5,"c":21241.5,"v":31.089}
{"ts":1661002620000,"o":21241.5,"h":21250.5,"l":21237.5,"c":21250.5,"v":31.083}
{"ts":1661002680000,"o":21250.5,"h":21250.5,"l":21238,"c":21245,"v":43.232}
{"ts":1661002740000,"o":21245,"h":21254,"l":21242,"c":21242,"v":22.893}
{"ts":1661002800000,"o":21242,"h":21249.5,"l":21241.5,"c":21249.5,"v":16.448}
{"ts":1661002860000,"o":21249.5,"h":21249.5,"l":21238,"c":21246.5,"v":55.403}
{"ts":1661002920000,"o":21246.5,"h":21246.5,"l":21241,"c":21241,"v":8.406}
{"ts":1661002980000,"o":21241,"h":21246.5,"l":21241,"c":21246,"v":8.702}
{"ts":1661003040000,"o":21246,"h":21246.5,"l":21240.5,"c":21241,"v":13.297}
{"ts":1661003100000,"o":21241,"h":21250.5,"l":21240.5,"c":21250.5,"v":22.121}
{"ts":1661003160000,"o":21250.5,"h":21256,"l":21250,"c":21255.5,"v":15.583}
{"ts":1661003220000,"o":21255.5,"h":21258,"l":21255.5,"c":21258,"v":14.254}
{"ts":1661003280000,"o":21258,"h":21264,"l":21257.5,"c":21259,"v":58.909}
{"ts":1661003340000,"o":21259,"h":21261,"l":21252.5,"c":21260.5,"v":24.943}
{"ts":1661003400000,"o":21260.5,"h":21260.5,"l":21251,"c":21251.5,"v":4.72}
{"ts":1661003460000,"o":21251.5,"h":21251.5,"l":21240,"c":21240.5,"v":27.783}
{"ts":1661003520000,"o":21240.5,"h":21269,"l":21240,"c":21269,"v":197.353}
{"ts":1661003580000,"o":21269,"h":21285,"l":21268.5,"c":21285,"v":111.275}
{"ts":1661003640000,"o":21285,"h":21290,"l":21284.5,"c":21289.5,"v":91.036}
{"ts":1661003700000,"o":21289.5,"h":21293,"l":21286.5,"c":21286.5,"v":64.237}
{"ts":1661003760000,"o":21286.5,"h":21287,"l":21279,"c":21279.5,"v":44.374}
{"ts":1661003820000,"o":21279.5,"h":21290.5,"l":21279,"c":21290,"v":32.637}
{"ts":1661003880000,"o":21290,"h":21290.5,"l":21290,"c":21290.5,"v":13.068}
{"ts":1661003940000,"o":21290.5,"h":21328,"l":21290,"c":21306,"v":462.991}
{"ts":1661004000000,"o":21306,"h":21326,"l":21305.5,"c":21320,"v":437.622}
{"ts":1661004060000,"o":21320,"h":21320.5,"l":21303.5,"c":21313,"v":133.966}
{"ts":1661004120000,"o":21313,"h":21322,"l":21313,"c":21322,"v":54.026}
{"ts":1661004180000,"o":21322,"h":21322,"l":21299.5,"c":21299.5,"v":58.463}
{"ts":1661004240000,"o":21299.5,"h":21299.5,"l":21278.5,"c":21279,"v":85.019}
{"ts":1661004300000,"o":21279,"h":21280,"l":21260,"c":21267.5,"v":287.971}
{"ts":1661004360000,"o":21267.5,"h":21268,"l":21263,"c":21265,"v":59.391}
{"ts":1661004420000,"o":21265,"h":21269.5,"l":21265,"c":21269.5,"v":28.894}
{"ts":1661004480000,"o":21269.5,"h":21275.5,"l":21269,"c":21275,"v":22.628}
{"ts":1661004540000,"o":21275,"h":21291,"l":21275,"c":21291,"v":58.003}
{"ts":1661004600000,"o":21291,"h":21303,"l":21290.5,"c":21295,"v":92.476}
{"ts":1661004660000,"o":21295,"h":21302,"l":21292,"c":21299.5,"v":26.342}
{"ts":1661004720000,"o":21299.5,"h":21299.5,"l":21290,"c":21299.5,"v":82.885}
{"ts":1661004780000,"o":21299.5,"h":21306.5,"l":21293.5,"c":21294,"v":286.856}
{"ts":1661004840000,"o":21294,"h":21294,"l":21291.5,"c":21291.5,"v":16.758}
{"ts":1661004900000,"o":21291.5,"h":21295,"l":21288,"c":21294.5,"v":36.936}
{"ts":1661004960000,"o":21294.5,"h":21298,"l":21294.5,"c":21297.5,"v":47.294}
{"ts":1661005020000,"o":21297.5,"h":21311,"l":21297.5,"c":21302.5,"v":88.095}
{"ts":1661005080000,"o":21302.5,"h":21309,"l":21302.5,"c":21308.5,"v":68.87}
{"ts":1661005140000,"o":21308.5,"h":21308.5,"l":21291.5,"c":21291.5,"v":25.234}
{"ts":1661005200000,"o":21291.5,"h":21292,"l":21283,"c":21284,"v":25.225}
{"ts":1661005260000,"o":21284,"h":21284.5,"l":21270,"c":21282,"v":87.634}
{"ts":1661005320000,"o":21282,"h":21282,"l":21281.5,"c":21281.5,"v":21.582}
{"ts":1661005380000,"o":21281.5,"h":21282,"l":21280,"c":21280,"v":19.55}
{"ts":1661005440000,"o":21280,"h":21280.5,"l":21280,"c":21280.5,"v":18.614}
{"ts":1661005500000,"o":21280.5,"h":21280.5,"l":21280,"c":21280,"v":12.646}
{"ts":1661005560000,"o":21280,"h":21280.5,"l":21273.5,"c":21274,"v":38.595}
{"ts":1661005620000,"o":21274,"h":21274,"l":21265,"c":21268,"v":32.33}
{"ts":1661005680000,"o":21268,"h":21279,"l":21267.5,"c":21278.5,"v":48.528}
{"ts":1661005740000,"o":21278.5,"h":21285.5,"l":21278.5,"c":21285,"v":34.447}
{"ts":1661005800000,"o":21285,"h":21285,"l":21277.5,"c":21277.5,"v":20.043}
{"ts":1661005860000,"o":21277.5,"h":21278,"l":21277.5,"c":21277.5,"v":8.063}
{"ts":1661005920000,"o":21277.5,"h":21278,"l":21277.5,"c":21278,"v":13.66}
{"ts":1661005980000,"o":21278,"h":21278,"l":21277.5,"c":21277.5,"v":7.533}
{"ts":1661006040000,"o":21277.5,"h":21278,"l":21268,"c":21268.5,"v":27.741}
{"ts":1661006100000,"o":21268.5,"h":21268.5,"l":21250,"c":21250,"v":169.929}
{"ts":1661006160000,"o":21250,"h":21254,"l":21249,"c":21254,"v":71.811}
{"ts":1661006220000,"o":21254,"h":21254,"l":21205,"c":21215.5,"v":277.412}
{"ts":1661006280000,"o":21215.5,"h":21235,"l":21215.5,"c":21235,"v":238.778}
{"ts":1661006340000,"o":21235,"h":21244,"l":21234.5,"c":21243.5,"v":56.266}
{"ts":1661006400000,"o":21243.5,"h":21255,"l":21235,"c":21242.5,"v":114.147}
{"ts":1661006460000,"o":21242.5,"h":21242.5,"l":21234.5,"c":21241,"v":40.14}
{"ts":1661006520000,"o":21241,"h":21258.5,"l":21241,"c":21250.5,"v":47.357}
{"ts":1661006580000,"o":21250.5,"h":21250.5,"l":21242.5,"c":21245.5,"v":37.456}
{"ts":1661006640000,"o":21245.5,"h":21254,"l":21245.5,"c":21254,"v":20.473}
{"ts":1661006700000,"o":21254,"h":21254,"l":21235.5,"c":21235.5,"v":38.479}
{"ts":1661006760000,"o":21235.5,"h":21236,"l":21233.5,"c":21233.5,"v":42.685}
{"ts":1661006820000,"o":21233.5,"h":21246.5,"l":21233.5,"c":21235,"v":61.107}
{"ts":1661006880000,"o":21235,"h":21240,"l":21233,"c":21233,"v":18.891}
{"ts":1661006940000,"o":21233,"h":21233.5,"l":21233,"c":21233.5,"v":15.643}
{"ts":1661007000000,"o":21233.5,"h":21239.5,"l":21233,"c":21239,"v":14.071}
{"ts":1661007060000,"o":21239,"h":21239.5,"l":21239,"c":21239,"v":12.703}
{"ts":1661007120000,"o":21239,"h":21239.5,"l":21228.5,"c":21232.5,"v":64.364}
{"ts":1661007180000,"o":21232.5,"h":21239.5,"l":21232.5,"c":21232.5,"v":84.33}
{"ts":1661007240000,"o":21232.5,"h":21238.5,"l":21232.5,"c":21238,"v":16.837}
{"ts":1661007300000,"o":21238,"h":21238.5,"l":21230,"c":21230.5,"v":17.829}
{"ts":1661007360000,"o":21230.5,"h":21240,"l":21230,"c":21239.5,"v":46.848}
{"ts":1661007420000,"o":21239.5,"h":21250.5,"l":21239,"c":21250,"v":24.859}
{"ts":1661007480000,"o":21250,"h":21255.5,"l":21250,"c":21255,"v":17.103}
{"ts":1661007540000,"o":21255,"h":21255.5,"l":21247,"c":21247.5,"v":11.159}
{"ts":1661007600000,"o":21247.5,"h":21247.5,"l":21247,"c":21247,"v":13.818}
{"ts":1661007660000,"o":21247,"h":21250.5,"l":21235.5,"c":21235.5,"v":63.83}
{"ts":1661007720000,"o":21235.5,"h":21236,"l":21217.5,"c":21217.5,"v":132.233}
{"ts":1661007780000,"o":21217.5,"h":21230.5,"l":21217.5,"c":21230,"v":62.03}
{"ts":1661007840000,"o":21230,"h":21230.5,"l":21222.5,"c":21223,"v":12.341}
{"ts":1661007900000,"o":21223,"h":21226,"l":21221.5,"c":21226,"v":18.323}
{"ts":1661007960000,"o":21226,"h":21226,"l":21191,"c":21210,"v":244.481}
{"ts":1661008020000,"o":21210,"h":21219.5,"l":21203.5,"c":21211.5,"v":205.157}
{"ts":1661008080000,"o":21211.5,"h":21212,"l":21194.5,"c":21200,"v":76.216}
{"ts":1661008140000,"o":21200,"h":21217,"l":21200,"c":21215.5,"v":72.294}
{"ts":1661008200000,"o":21215.5,"h":21220,"l":21206.5,"c":21206.5,"v":52.768}
{"ts":1661008260000,"o":21206.5,"h":21206.5,"l":21206,"c":21206,"v":25.379}
{"ts":1661008320000,"o":21206,"h":21206.5,"l":21206,"c":21206.5,"v":9.896}
{"ts":1661008380000,"o":21206.5,"h":21206.5,"l":21206,"c":21206.5,"v":37.218}
{"ts":1661008440000,"o":21206.5,"h":21250,"l":21206,"c":21240,"v":375.687}
{"ts":1661008500000,"o":21240,"h":21252.5,"l":21239.5,"c":21252.5,"v":87.545}
{"ts":1661008560000,"o":21252.5,"h":21252.5,"l":21240,"c":21240.5,"v":68.386}
{"ts":1661008620000,"o":21240.5,"h":21250.5,"l":21240,"c":21250,"v":42.756}
{"ts":1661008680000,"o":21250,"h":21250,"l":21246.5,"c":21246.5,"v":10.566}
{"ts":1661008740000,"o":21246.5,"h":21247,"l":21240,"c":21240,"v":7.991}
{"ts":1661008800000,"o":21240,"h":21247,"l":21240,"c":21246.5,"v":63.679}
{"ts":1661008860000,"o":21246.5,"h":21247,"l":21235,"c":21235,"v":36.937}
{"ts":1661008920000,"o":21235,"h":21235.5,"l":21224,"c":21225,"v":42.185}
{"ts":1661008980000,"o":21225,"h":21225.5,"l":21223,"c":21223,"v":46.767}
{"ts":1661009040000,"o":21223,"h":21225,"l":21223,"c":21225,"v":15.22}
{"ts":1661009100000,"o":21225,"h":21225,"l":21212,"c":21212,"v":26.791}
{"ts":1661009160000,"o":21212,"h":21212.5,"l":21212,"c":21212,"v":21.245}
{"ts":1661009220000,"o":21212,"h":21225,"l":21212,"c":21217,"v":43.657}
{"ts":1661009280000,"o":21217,"h":21221,"l":21216.5,"c":21221,"v":46.627}
{"ts":1661009340000,"o":21221,"h":21235,"l":21220.5,"c":21235,"v":15.048}
{"ts":1661009400000,"o":21235,"h":21235,"l":21217.5,"c":21218,"v":64.772}
{"ts":1661009460000,"o":21218,"h":21223.5,"l":21217.5,"c":21218.5,"v":36.834}
{"ts":1661009520000,"o":21218.5,"h":21219,"l":21218.5,"c":21219,"v":6.38}
{"ts":1661009580000,"o":21219,"h":21219,"l":21218.5,"c":21219,"v":7.552}
{"ts":1661009640000,"o":21219,"h":21233.5,"l":21218.5,"c":21233.5,"v":14.65}
{"ts":1661009700000,"o":21233.5,"h":21233.5,"l":21233,"c":21233.5,"v":10.037}
{"ts":1661009760000,"o":21233.5,"h":21233.5,"l":21225,"c":21225,"v":39.985}
{"ts":1661009820000,"o":21225,"h":21232,"l":21225,"c":21227,"v":190.842}
{"ts":1661009880000,"o":21227,"h":21227.5,"l":21225,"c":21225,"v":20.779}
{"ts":1661009940000,"o":21225,"h":21235.5,"l":21225,"c":21235.5,"v":34.644}
{"ts":1661010000000,"o":21235.5,"h":21244.5,"l":21235,"c":21244.5,"v":28.067}
{"ts":1661010060000,"o":21244.5,"h":21258,"l":21244,"c":21256,"v":110.563}
{"ts":1661010120000,"o":21256,"h":21256.5,"l":21243.5,"c":21244,"v":18.634}
{"ts":1661010180000,"o":21244,"h":21244,"l":21240,"c":21240,"v":30.711}
{"ts":1661010240000,"o":21240,"h":21245,"l":21240,"c":21244.5,"v":24.059}
{"ts":1661010300000,"o":21244.5,"h":21247.5,"l":21244.5,"c":21247.5,"v":15.3}
{"ts":1661010360000,"o":21247.5,"h":21258.5,"l":21247,"c":21255,"v":123.048}
{"ts":1661010420000,"o":21255,"h":21269,"l":21255,"c":21262.5,"v":142.017}
{"ts":1661010480000,"o":21262.5,"h":21273,"l":21262.5,"c":21272.5,"v":70.801}
{"ts":1661010540000,"o":21272.5,"h":21275,"l":21265,"c":21273,"v":59.271}
{"ts":1661010600000,"o":21273,"h":21276.5,"l":21272,"c":21276,"v":57.462}
{"ts":1661010660000,"o":21276,"h":21284,"l":21266,"c":21283.5,"v":112.735}
{"ts":1661010720000,"o":21283.5,"h":21284,"l":21276,"c":21281.5,"v":89.859}
{"ts":1661010780000,"o":21281.5,"h":21297.5,"l":21281,"c":21297.5,"v":142.164}
{"ts":1661010840000,"o":21297.5,"h":21298,"l":21290,"c":21290,"v":86.286}
{"ts":1661010900000,"o":21290,"h":21300,"l":21290,"c":21299.5,"v":53.195}
{"ts":1661010960000,"o":21299.5,"h":21300,"l":21291,"c":21297.5,"v":71.248}
{"ts":1661011020000,"o":21297.5,"h":21300,"l":21292,"c":21300,"v":60.239}
{"ts":1661011080000,"o":21300,"h":21300,"l":21260,"c":21293.5,"v":224.582}
{"ts":1661011140000,"o":21293.5,"h":21298,"l":21288,"c":21288,"v":37.769}
{"ts":1661011200000,"o":21288,"h":21288.5,"l":21281,"c":21285,"v":227.9}
{"ts":1661011260000,"o":21285,"h":21297.5,"l":21283.5,"c":21297,"v":72.689}
{"ts":1661011320000,"o":21297,"h":21304,"l":21297,"c":21304,"v":132.056}
{"ts":1661011380000,"o":21304,"h":21304,"l":21303.5,"c":21304,"v":38.339}
{"ts":1661011440000,"o":21304,"h":21315,"l":21286.5,"c":21286.5,"v":210.927}
{"ts":1661011500000,"o":21286.5,"h":21299,"l":21286,"c":21298.5,"v":64.155}
{"ts":1661011560000,"o":21298.5,"h":21301,"l":21292,"c":21301,"v":161.933}
{"ts":1661011620000,"o":21301,"h":21343,"l":21300.5,"c":21341,"v":376.742}
{"ts":1661011680000,"o":21341,"h":21343,"l":21327,"c":21327,"v":252.713}
{"ts":1661011740000,"o":21327,"h":21327.5,"l":21312.5,"c":21320,"v":87.67}
{"ts":1661011800000,"o":21320,"h":21324,"l":21315,"c":21324,"v":68.914}
{"ts":1661011860000,"o":21324,"h":21330,"l":21318,"c":21318,"v":110.724}
{"ts":1661011920000,"o":21318,"h":21324,"l":21313,"c":21323.5,"v":87.826}
{"ts":1661011980000,"o":21323.5,"h":21324,"l":21314,"c":21316,"v":58.659}
{"ts":1661012040000,"o":21316,"h":21316,"l":21314,"c":21314,"v":66.962}
{"ts":1661012100000,"o":21314,"h":21317,"l":21314,"c":21316.5,"v":22.372}
{"ts":1661012160000,"o":21316.5,"h":21323.5,"l":21316.5,"c":21323,"v":19.419}
{"ts":1661012220000,"o":21323,"h":21329,"l":21323,"c":21328.5,"v":101.01}
{"ts":1661012280000,"o":21328.5,"h":21329,"l":21308,"c":21308,"v":160.693}
{"ts":1661012340000,"o":21308,"h":21308.5,"l":21295,"c":21295,"v":107.359}
{"ts":1661012400000,"o":21295,"h":21295.5,"l":21287.5,"c":21290,"v":88.323}
{"ts":1661012460000,"o":21290,"h":21290,"l":21270.5,"c":21275,"v":162.549}
{"ts":1661012520000,"o":21275,"h":21275,"l":21266.5,"c":21273,"v":55.306}
{"ts":1661012580000,"o":21273,"h":21281,"l":21270,"c":21270,"v":48.189}
{"ts":1661012640000,"o":21270,"h":21270.5,"l":21270,"c":21270,"v":37.808}
{"ts":1661012700000,"o":21270,"h":21290.5,"l":21270,"c":21286,"v":48.385}
{"ts":1661012760000,"o":21286,"h":21300,"l":21285.5,"c":21300,"v":77.717}
{"ts":1661012820000,"o":21300,"h":21312,"l":21299.5,"c":21311.5,"v":39.625}
{"ts":1661012880000,"o":21311.5,"h":21318.5,"l":21308,"c":21318,"v":104.028}
{"ts":1661012940000,"o":21318,"h":21330,"l":21318,"c":21321,"v":132.173}
{"ts":1661013000000,"o":21321,"h":21321,"l":21320.5,"c":21320.5,"v":51.287}
{"ts":1661013060000,"o":21320.5,"h":21321,"l":21313.5,"c":21313.5,"v":47.011}
{"ts":1661013120000,"o":21313.5,"h":21314,"l":21270,"c":21271.5,"v":331.025}
{"ts":1661013180000,"o":21271.5,"h":21277.5,"l":21257.5,"c":21257.5,"v":180.47}
{"ts":1661013240000,"o":21257.5,"h":21266,"l":21257.5,"c":21266,"v":101.59}
{"ts":1661013300000,"o":21266,"h":21270,"l":21265.5,"c":21268,"v":28.221}
{"ts":1661013360000,"o":21268,"h":21268.5,"l":21261.5,"c":21262,"v":35.171}
{"ts":1661013420000,"o":21262,"h":21262,"l":21252,"c":21254,"v":32.855}
{"ts":1661013480000,"o":21254,"h":21254,"l":21235.5,"c":21236,"v":181.483}
{"ts":1661013540000,"o":21236,"h":21242.5,"l":21230,"c":21242.5,"v":124.191}
{"ts":1661013600000,"o":21242.5,"h":21246,"l":21237.5,"c":21237.5,"v":102.847}
{"ts":1661013660000,"o":21237.5,"h":21259.5,"l":21237.5,"c":21259.5,"v":44.203}
{"ts":1661013720000,"o":21259.5,"h":21268,"l":21253.5,"c":21267,"v":83.146}
{"ts":1661013780000,"o":21267,"h":21278.5,"l":21261,"c":21274.5,"v":55.235}
{"ts":1661013840000,"o":21274.5,"h":21277.5,"l":21274.5,"c":21277.5,"v":40.384}
{"ts":1661013900000,"o":21277.5,"h":21278,"l":21265,"c":21278,"v":36.965}
{"ts":1661013960000,"o":21278,"h":21290,"l":21277.5,"c":21290,"v":56.505}
{"ts":1661014020000,"o":21290,"h":21290,"l":21263,"c":21263.5,"v":48.157}
{"ts":1661014080000,"o":21263.5,"h":21263.5,"l":21252.5,"c":21261,"v":18.239}
{"ts":1661014140000,"o":21261,"h":21261,"l":21256.5,"c":21257,"v":15.434}
{"ts":1661014200000,"o":21257,"h":21257,"l":21249.5,"c":21249.5,"v":53.404}
{"ts":1661014260000,"o":21249.5,"h":21250.5,"l":21249.5,"c":21250,"v":34.724}
{"ts":1661014320000,"o":21250,"h":21250.5,"l":21240.5,"c":21241,"v":29.203}
{"ts":1661014380000,"o":21241,"h":21251.5,"l":21240.5,"c":21247.5,"v":29.222}
{"ts":1661014440000,"o":21247.5,"h":21249,"l":21239.5,"c":21242,"v":102.345}
{"ts":1661014500000,"o":21242,"h":21247,"l":21223.5,"c":21237.5,"v":179.049}
{"ts":1661014560000,"o":21237.5,"h":21257,"l":21237.5,"c":21250.5,"v":58.231}
{"ts":1661014620000,"o":21250.5,"h":21257,"l":21240.5,"c":21241,"v":31.068}
{"ts":1661014680000,"o":21241,"h":21250,"l":21240,"c":21240,"v":37.661}
{"ts":1661014740000,"o":21240,"h":21240.5,"l":21225,"c":21225,"v":22.585}
{"ts":1661014800000,"o":21225,"h":21229.5,"l":21210,"c":21217,"v":354.529}
{"ts":1661014860000,"o":21217,"h":21232.5,"l":21204,"c":21227.5,"v":413.567}
{"ts":1661014920000,"o":21227.5,"h":21235,"l":21227.5,"c":21229.5,"v":136.295}
{"ts":1661014980000,"o":21229.5,"h":21229.5,"l":21218,"c":21225.5,"v":59.787}
{"ts":1661015040000,"o":21225.5,"h":21235,"l":21225,"c":21235,"v":80.722}
{"ts":1661015100000,"o":21235,"h":21235,"l":21225,"c":21225.5,"v":99.874}
{"ts":1661015160000,"o":21225.5,"h":21225.5,"l":21217.5,"c":21224,"v":59.334}
{"ts":1661015220000,"o":21224,"h":21224.5,"l":21205.5,"c":21205.5,"v":99.113}
{"ts":1661015280000,"o":21205.5,"h":21210,"l":21156,"c":21177,"v":904.273}
{"ts":1661015340000,"o":21177,"h":21194,"l":21173,"c":21174,"v":167.32}
{"ts":1661015400000,"o":21174,"h":21184.5,"l":21158.5,"c":21166.5,"v":233.432}
{"ts":1661015460000,"o":21166.5,"h":21188,"l":21166,"c":21188,"v":85.51}
{"ts":1661015520000,"o":21188,"h":21198.5,"l":21183,"c":21191,"v":109.337}
{"ts":1661015580000,"o":21191,"h":21194.5,"l":21177,"c":21177,"v":86.509}
{"ts":1661015640000,"o":21177,"h":21180,"l":21167,"c":21176,"v":110.535}
{"ts":1661015700000,"o":21176,"h":21192,"l":21171,"c":21185,"v":169.869}
{"ts":1661015760000,"o":21185,"h":21185.5,"l":21179.5,"c":21181.5,"v":30.035}
{"ts":1661015820000,"o":21181.5,"h":21189.5,"l":21181,"c":21189.5,"v":25.646}
{"ts":1661015880000,"o":21189.5,"h":21189.5,"l":21160,"c":21169,"v":174.173}
{"ts":1661015940000,"o":21169,"h":21177,"l":21160,"c":21165.5,"v":111.717}
{"ts":1661016000000,"o":21165.5,"h":21196,"l":21165.5,"c":21196,"v":188.526}
{"ts":1661016060000,"o":21196,"h":21213.5,"l":21186.5,"c":21196.5,"v":132.98}
{"ts":1661016120000,"o":21196.5,"h":21200,"l":21195,"c":21195.5,"v":32.281}
{"ts":1661016180000,"o":21195.5,"h":21209.5,"l":21195,"c":21200,"v":70.23}
{"ts":1661016240000,"o":21200,"h":21211,"l":21200,"c":21211,"v":42.141}
{"ts":1661016300000,"o":21211,"h":21232,"l":21210.5,"c":21212,"v":155.739}
{"ts":1661016360000,"o":21212,"h":21218,"l":21201.5,"c":21218,"v":72.292}
{"ts":1661016420000,"o":21218,"h":21247.5,"l":21217.5,"c":21244,"v":168.872}
{"ts":1661016480000,"o":21244,"h":21244.5,"l":21237,"c":21239.5,"v":40.089}
{"ts":1661016540000,"o":21239.5,"h":21265,"l":21239.5,"c":21263.5,"v":143.787}
{"ts":1661016600000,"o":21263.5,"h":21283.5,"l":21259,"c":21282.5,"v":242.926}
{"ts":1661016660000,"o":21282.5,"h":21299,"l":21272.5,"c":21295,"v":250.376}
{"ts":1661016720000,"o":21295,"h":21299,"l":21283,"c":21299,"v":229.732}
{"ts":1661016780000,"o":21299,"h":21299,"l":21291,"c":21291.5,"v":132.747}
{"ts":1661016840000,"o":21291.5,"h":21291.5,"l":21270.5,"c":21272,"v":227.264}
{"ts":1661016900000,"o":21272,"h":21277,"l":21268,"c":21277,"v":42.349}
{"ts":1661016960000,"o":21277,"h":21277,"l":21261.5,"c":21268,"v":59.187}
{"ts":1661017020000,"o":21268,"h":21268.5,"l":21261.5,"c":21262,"v":29.407}
{"ts":1661017080000,"o":21262,"h":21262,"l":21249,"c":21259,"v":82.114}
{"ts":1661017140000,"o":21259,"h":21265,"l":21259,"c":21263.5,"v":17.403}
{"ts":1661017200000,"o":21263.5,"h":21263.5,"l":21262,"c":21262,"v":16.237}
{"ts":1661017260000,"o":21262,"h":21262.5,"l":21249.5,"c":21251.5,"v":62.151}
{"ts":1661017320000,"o":21251.5,"h":21252,"l":21248.5,"c":21250,"v":14.451}
{"ts":1661017380000,"o":21250,"h":21250.5,"l":21238,"c":21241.5,"v":45.15}
{"ts":1661017440000,"o":21241.5,"h":21242,"l":21230,"c":21230,"v":43.181}
{"ts":1661017500000,"o":21230,"h":21243.5,"l":21230,"c":21234,"v":40.506}
{"ts":1661017560000,"o":21234,"h":21267,"l":21233.5,"c":21267,"v":85.406}
{"ts":1661017620000,"o":21267,"h":21268.5,"l":21257.5,"c":21257.5,"v":31.016}
{"ts":1661017680000,"o":21257.5,"h":21258,"l":21257.5,"c":21257.5,"v":18.758}
{"ts":1661017740000,"o":21257.5,"h":21258,"l":21251,"c":21251,"v":14.975}
{"ts":1661017800000,"o":21251,"h":21259,"l":21243,"c":21247.5,"v":139.591}
{"ts":1661017860000,"o":21247.5,"h":21260,"l":21241,"c":21259.5,"v":29.772}
{"ts":1661017920000,"o":21259.5,"h":21260,"l":21249.5,"c":21254,"v":42.838}
{"ts":1661017980000,"o":21254,"h":21254.5,"l":21246.5,"c":21252,"v":115.748}
{"ts":1661018040000,"o":21252,"h":21277.5,"l":21251.5,"c":21270,"v":130.799}
{"ts":1661018100000,"o":21270,"h":21270,"l":21258.5,"c":21258.5,"v":18.28}
{"ts":1661018160000,"o":21258.5,"h":21259,"l":21247,"c":21249.5,"v":22.402}
{"ts":1661018220000,"o":21249.5,"h":21250,"l":21241.5,"c":21246,"v":41.456}
{"ts":1661018280000,"o":21246,"h":21246,"l":21241,"c":21245.5,"v":13.187}
{"ts":1661018340000,"o":21245.5,"h":21251.5,"l":21241,"c":21241,"v":16.21}
{"ts":1661018400000,"o":21241,"h":21241.5,"l":21233,"c":21235.5,"v":101.401}
{"ts":1661018460000,"o":21235.5,"h":21251.5,"l":21235.5,"c":21251,"v":67.352}
{"ts":1661018520000,"o":21251,"h":21268.5,"l":21251,"c":21268,"v":51.562}
{"ts":1661018580000,"o":21268,"h":21295,"l":21268,"c":21285.5,"v":97.479}
{"ts":1661018640000,"o":21285.5,"h":21294.5,"l":21285.5,"c":21294.5,"v":70.064}
{"ts":1661018700000,"o":21294.5,"h":21299,"l":21287.5,"c":21291,"v":166.604}
{"ts":1661018760000,"o":21291,"h":21291,"l":21289,"c":21289.5,"v":22.055}
{"ts":1661018820000,"o":21289.5,"h":21293.5,"l":21280,"c":21280,"v":46.234}
{"ts":1661018880000,"o":21280,"h":21280.5,"l":21280,"c":21280,"v":8.669}
{"ts":1661018940000,"o":21280,"h":21280.5,"l":21263,"c":21276.5,"v":187.464}
{"ts":1661019000000,"o":21276.5,"h":21280.5,"l":21276,"c":21280.5,"v":12.017}
{"ts":1661019060000,"o":21280.5,"h":21290,"l":21280,"c":21286,"v":64.377}
{"ts":1661019120000,"o":21286,"h":21286,"l":21279.5,"c":21279.5,"v":22.717}
{"ts":1661019180000,"o":21279.5,"h":21280,"l":21273.5,"c":21275.5,"v":20.869}
{"ts":1661019240000,"o":21275.5,"h":21285.5,"l":21275,"c":21281,"v":28.218}
{"ts":1661019300000,"o":21281,"h":21281,"l":21261.5,"c":21262,"v":33.857}
{"ts":1661019360000,"o":21262,"h":21276,"l":21261.5,"c":21276,"v":36.64}
{"ts":1661019420000,"o":21276,"h":21276,"l":21270,"c":21270,"v":25.994}
{"ts":1661019480000,"o":21270,"h":21295.5,"l":21270,"c":21295.5,"v":64.34}
{"ts":1661019540000,"o":21295.5,"h":21295.5,"l":21292,"c":21293.5,"v":5.513}
{"ts":1661019600000,"o":21293.5,"h":21308,"l":21293.5,"c":21308,"v":96.589}
{"ts":1661019660000,"o":21308,"h":21308,"l":21285,"c":21285.5,"v":96.843}
{"ts":1661019720000,"o":21285.5,"h":21285.5,"l":21280,"c":21280.5,"v":30.906}
{"ts":1661019780000,"o":21280.5,"h":21280.5,"l":21275.5,"c":21275.5,"v":24.842}
{"ts":1661019840000,"o":21275.5,"h":21276,"l":21270.5,"c":21270.5,"v":30.431}
{"ts":1661019900000,"o":21270.5,"h":21270.5,"l":21259.5,"c":21259.5,"v":39}
{"ts":1661019960000,"o":21259.5,"h":21260,"l":21242.5,"c":21258.5,"v":73.515}
{"ts":1661020020000,"o":21258.5,"h":21271,"l":21258,"c":21261.5,"v":63.934}
{"ts":1661020080000,"o":21261.5,"h":21262,"l":21250,"c":21250,"v":36.536}
{"ts":1661020140000,"o":21250,"h":21250.5,"l":21239.5,"c":21245,"v":35.051}
{"ts":1661020200000,"o":21245,"h":21245,"l":21218.5,"c":21218.5,"v":261.21}
{"ts":1661020260000,"o":21218.5,"h":21249,"l":21218.5,"c":21240.5,"v":105.103}
{"ts":1661020320000,"o":21240.5,"h":21252,"l":21240,"c":21252,"v":26.496}
{"ts":1661020380000,"o":21252,"h":21267.5,"l":21251.5,"c":21255,"v":53.277}
{"ts":1661020440000,"o":21255,"h":21262.5,"l":21250,"c":21250.5,"v":44.307}
{"ts":1661020500000,"o":21250.5,"h":21250.5,"l":21237,"c":21237,"v":18.974}
{"ts":1661020560000,"o":21237,"h":21244.5,"l":21234,"c":21244,"v":35.159}
{"ts":1661020620000,"o":21244,"h":21244.5,"l":21244,"c":21244,"v":1.837}
{"ts":1661020680000,"o":21244,"h":21244.5,"l":21235.5,"c":21235.5,"v":15.58}
{"ts":1661020740000,"o":21235.5,"h":21243.5,"l":21235,"c":21237,"v":39.554}
{"ts":1661020800000,"o":21237,"h":21240,"l":21237,"c":21240,"v":16.603}
{"ts":1661020860000,"o":21240,"h":21247,"l":21239.5,"c":21245,"v":11.343}
{"ts":1661020920000,"o":21245,"h":21245.5,"l":21232,"c":21232.5,"v":28.166}
{"ts":1661020980000,"o":21232.5,"h":21232.5,"l":21226.5,"c":21227,"v":18.986}
{"ts":1661021040000,"o":21227,"h":21230,"l":21226.5,"c":21227,"v":22.993}
{"ts":1661021100000,"o":21227,"h":21236.5,"l":21190,"c":21194,"v":296.548}
{"ts":1661021160000,"o":21194,"h":21219,"l":21161.5,"c":21207.5,"v":625.697}
{"ts":1661021220000,"o":21207.5,"h":21256,"l":21207,"c":21246.5,"v":78.791}
{"ts":1661021280000,"o":21246.5,"h":21247,"l":21222.5,"c":21236.5,"v":154.826}
{"ts":1661021340000,"o":21236.5,"h":21237,"l":21135,"c":21170,"v":1380.605}
{"ts":1661021400000,"o":21170,"h":21176,"l":21147,"c":21156.5,"v":384.297}
{"ts":1661021460000,"o":21156.5,"h":21183.5,"l":21135,"c":21169,"v":617.79}
{"ts":1661021520000,"o":21169,"h":21170,"l":21152.5,"c":21153,"v":245.669}
{"ts":1661021580000,"o":21153,"h":21156.5,"l":21132.5,"c":21135.5,"v":305.838}
{"ts":1661021640000,"o":21135.5,"h":21158.5,"l":21125.5,"c":21141.5,"v":497.052}
{"ts":1661021700000,"o":21141.5,"h":21145.5,"l":21133,"c":21133.5,"v":170.159}
{"ts":1661021760000,"o":21133.5,"h":21140.5,"l":21122,"c":21133,"v":220.958}
{"ts":1661021820000,"o":21133,"h":21134.5,"l":21114.5,"c":21134.5,"v":352.674}
{"ts":1661021880000,"o":21134.5,"h":21135,"l":21030,"c":21089.5,"v":1678.909}
{"ts":1661021940000,"o":21089.5,"h":21106,"l":21087,"c":21099,"v":385.59}
{"ts":1661022000000,"o":21099,"h":21109,"l":21066.5,"c":21072.5,"v":311.704}
{"ts":1661022060000,"o":21072.5,"h":21103.5,"l":21072.5,"c":21085.5,"v":148.019}
{"ts":1661022120000,"o":21085.5,"h":21137.5,"l":21085.5,"c":21132.5,"v":263.907}
{"ts":1661022180000,"o":21132.5,"h":21133,"l":21101.5,"c":21114,"v":337.791}
{"ts":1661022240000,"o":21114,"h":21114,"l":21083,"c":21087.5,"v":204.487}
{"ts":1661022300000,"o":21087.5,"h":21088,"l":21033.5,"c":21058.5,"v":418.46}
{"ts":1661022360000,"o":21058.5,"h":21072.5,"l":21058.5,"c":21060.5,"v":242.006}
{"ts":1661022420000,"o":21060.5,"h":21083.5,"l":21058.5,"c":21059.5,"v":203.733}
{"ts":1661022480000,"o":21059.5,"h":21075,"l":21059,"c":21064.5,"v":49.33}
{"ts":1661022540000,"o":21064.5,"h":21067,"l":21041.5,"c":21042,"v":292.891}
{"ts":1661022600000,"o":21042,"h":21054,"l":20992.5,"c":20997,"v":566.282}
{"ts":1661022660000,"o":20997,"h":21027.5,"l":20991,"c":21014.5,"v":389.658}
{"ts":1661022720000,"o":21014.5,"h":21047,"l":21014,"c":21030.5,"v":339.5}
{"ts":1661022780000,"o":21030.5,"h":21035,"l":21022,"c":21023,"v":121.691}
{"ts":1661022840000,"o":21023,"h":21030,"l":20987,"c":20999,"v":230.22}
{"ts":1661022900000,"o":20999,"h":21024,"l":20990,"c":21019.5,"v":254.169}
{"ts":1661022960000,"o":21019.5,"h":21019.5,"l":21006.5,"c":21015,"v":38.355}
{"ts":1661023020000,"o":21015,"h":21037.5,"l":21013,"c":21037.5,"v":146.313}
{"ts":1661023080000,"o":21037.5,"h":21070,"l":21030,"c":21069.5,"v":253.355}
{"ts":1661023140000,"o":21069.5,"h":21117,"l":21069.5,"c":21092.5,"v":330.885}
{"ts":1661023200000,"o":21092.5,"h":21095.5,"l":21071,"c":21071.5,"v":163.103}
{"ts":1661023260000,"o":21071.5,"h":21071.5,"l":21066.5,"c":21066.5,"v":58.483}
{"ts":1661023320000,"o":21066.5,"h":21067,"l":21043,"c":21066.5,"v":241.897}
{"ts":1661023380000,"o":21066.5,"h":21066.5,"l":21049,"c":21049.5,"v":54.56}
{"ts":1661023440000,"o":21049.5,"h":21049.5,"l":21040,"c":21040.5,"v":50.607}
{"ts":1661023500000,"o":21040.5,"h":21070,"l":21040,"c":21066.5,"v":138.606}
{"ts":1661023560000,"o":21066.5,"h":21076.5,"l":21065.5,"c":21069,"v":94.196}
{"ts":1661023620000,"o":21069,"h":21094,"l":21068,"c":21080,"v":164.951}
{"ts":1661023680000,"o":21080,"h":21080.5,"l":21065,"c":21065.5,"v":68.836}
{"ts":1661023740000,"o":21065.5,"h":21065.5,"l":21055,"c":21064,"v":63.099}
{"ts":1661023800000,"o":21064,"h":21074.5,"l":21056,"c":21074,"v":42.372}
{"ts":1661023860000,"o":21074,"h":21074.5,"l":21051,"c":21054.5,"v":60.693}
{"ts":1661023920000,"o":21054.5,"h":21066,"l":21042,"c":21066,"v":107.579}
{"ts":1661023980000,"o":21066,"h":21066.5,"l":21052,"c":21052.5,"v":74.792}
{"ts":1661024040000,"o":21052.5,"h":21056,"l":21046.5,"c":21046.5,"v":158.444}
{"ts":1661024100000,"o":21046.5,"h":21067.5,"l":21045.5,"c":21065.5,"v":152.905}
{"ts":1661024160000,"o":21065.5,"h":21065.5,"l":21042,"c":21048.5,"v":130.868}
{"ts":1661024220000,"o":21048.5,"h":21049,"l":21003.5,"c":21004,"v":236.683}
{"ts":1661024280000,"o":21004,"h":21029.5,"l":21003.5,"c":21029,"v":77.378}
{"ts":1661024340000,"o":21029,"h":21029.5,"l":21011.5,"c":21011.5,"v":81.942}
{"ts":1661024400000,"o":21011.5,"h":21012,"l":20977.5,"c":20985.5,"v":270.037}
{"ts":1661024460000,"o":20985.5,"h":20996.5,"l":20934,"c":20953,"v":503.943}
{"ts":1661024520000,"o":20953,"h":20970,"l":20951,"c":20968,"v":123.108}
{"ts":1661024580000,"o":20968,"h":21009,"l":20960,"c":20994.5,"v":251.765}
{"ts":1661024640000,"o":20994.5,"h":20994.5,"l":20966.5,"c":20967,"v":95.506}
{"ts":1661024700000,"o":20967,"h":20975,"l":20952,"c":20961.5,"v":196.558}
{"ts":1661024760000,"o":20961.5,"h":20961.5,"l":20924,"c":20951,"v":334.613}
{"ts":1661024820000,"o":20951,"h":20951.5,"l":20937,"c":20949,"v":112.774}
{"ts":1661024880000,"o":20949,"h":20967,"l":20948.5,"c":20967,"v":101.767}
{"ts":1661024940000,"o":20967,"h":20981.5,"l":20965.5,"c":20981,"v":282.596}
{"ts":1661025000000,"o":20981,"h":20989.5,"l":20980.5,"c":20988.5,"v":102.904}
{"ts":1661025060000,"o":20988.5,"h":20990,"l":20976,"c":20976,"v":45.097}
{"ts":1661025120000,"o":20976,"h":20990.5,"l":20971,"c":20990.5,"v":131.418}
{"ts":1661025180000,"o":20990.5,"h":20990.5,"l":20965.5,"c":20974,"v":74.278}
{"ts":1661025240000,"o":20974,"h":20985.5,"l":20974,"c":20985.5,"v":85.283}
{"ts":1661025300000,"o":20985.5,"h":21018.5,"l":20985,"c":21013,"v":201.186}
{"ts":1661025360000,"o":21013,"h":21013,"l":21000,"c":21002,"v":27.931}
{"ts":1661025420000,"o":21002,"h":21009.5,"l":21000,"c":21000.5,"v":39.495}
{"ts":1661025480000,"o":21000.5,"h":21000.5,"l":20986.5,"c":20997.5,"v":77.611}
{"ts":1661025540000,"o":20997.5,"h":20998,"l":20980,"c":20980.5,"v":43.571}
{"ts":1661025600000,"o":20980.5,"h":20990,"l":20980.5,"c":20981,"v":80.249}
{"ts":1661025660000,"o":20981,"h":20991.5,"l":20976.5,"c":20991.5,"v":33.156}
{"ts":1661025720000,"o":20991.5,"h":21005,"l":20991,"c":21005,"v":85.293}
{"ts":1661025780000,"o":21005,"h":21005,"l":20990,"c":20990.5,"v":145.35}
{"ts":1661025840000,"o":20990.5,"h":20990.5,"l":20989.5,"c":20989.5,"v":20.548}
{"ts":1661025900000,"o":20989.5,"h":20990,"l":20957.5,"c":20958,"v":111.501}
{"ts":1661025960000,"o":20958,"h":20975.5,"l":20952.5,"c":20975.5,"v":97.452}
{"ts":1661026020000,"o":20975.5,"h":20995.5,"l":20975,"c":20984,"v":168.813}
{"ts":1661026080000,"o":20984,"h":20999,"l":20984,"c":20998.5,"v":83.932}
{"ts":1661026140000,"o":20998.5,"h":21000,"l":20991.5,"c":20992,"v":85.764}
{"ts":1661026200000,"o":20992,"h":21015,"l":20991.5,"c":21015,"v":70.663}
{"ts":1661026260000,"o":21015,"h":21015.5,"l":21006.5,"c":21008,"v":118.305}
{"ts":1661026320000,"o":21008,"h":21038.5,"l":21006,"c":21038.5,"v":287.844}
{"ts":1661026380000,"o":21038.5,"h":21075.5,"l":21037,"c":21068.5,"v":467.246}
{"ts":1661026440000,"o":21068.5,"h":21068.5,"l":21057.5,"c":21067,"v":89.828}
{"ts":1661026500000,"o":21067,"h":21116.5,"l":21066.5,"c":21112,"v":446.959}
{"ts":1661026560000,"o":21112,"h":21125.5,"l":21110.5,"c":21119,"v":245.881}
{"ts":1661026620000,"o":21119,"h":21129,"l":21111,"c":21128.5,"v":141.818}
{"ts":1661026680000,"o":21128.5,"h":21145.5,"l":21128.5,"c":21138,"v":123.52}
{"ts":1661026740000,"o":21138,"h":21138,"l":21093,"c":21093,"v":291.628}
{"ts":1661026800000,"o":21093,"h":21111,"l":21093,"c":21111,"v":82.548}
{"ts":1661026860000,"o":21111,"h":21111,"l":21086.5,"c":21105,"v":125.977}
{"ts":1661026920000,"o":21105,"h":21132.5,"l":21105,"c":21119,"v":177.091}
{"ts":1661026980000,"o":21119,"h":21119.5,"l":21102,"c":21109.5,"v":24.304}
{"ts":1661027040000,"o":21109.5,"h":21120.5,"l":21109.5,"c":21120,"v":18.993}
{"ts":1661027100000,"o":21120,"h":21120.5,"l":21084.5,"c":21085,"v":64.064}
{"ts":1661027160000,"o":21085,"h":21098.5,"l":21084.5,"c":21098.5,"v":52.986}
{"ts":1661027220000,"o":21098.5,"h":21098.5,"l":21094.5,"c":21095,"v":25.035}
{"ts":1661027280000,"o":21095,"h":21095,"l":21084.5,"c":21089.5,"v":58.68}
{"ts":1661027340000,"o":21089.5,"h":21110.5,"l":21089.5,"c":21110,"v":67.552}
{"ts":1661027400000,"o":21110,"h":21110.5,"l":21096,"c":21096,"v":30.526}
{"ts":1661027460000,"o":21096,"h":21096.5,"l":21084,"c":21084,"v":74.207}
{"ts":1661027520000,"o":21084,"h":21084.5,"l":21068.5,"c":21070,"v":76.484}
{"ts":1661027580000,"o":21070,"h":21070,"l":21052,"c":21052.5,"v":56.595}
{"ts":1661027640000,"o":21052.5,"h":21065.5,"l":21052,"c":21062,"v":34.577}
{"ts":1661027700000,"o":21062,"h":21075,"l":21061.5,"c":21070.5,"v":64.563}
{"ts":1661027760000,"o":21070.5,"h":21070.5,"l":21058.5,"c":21067.5,"v":47.432}
{"ts":1661027820000,"o":21067.5,"h":21088.5,"l":21067,"c":21082,"v":74.234}
{"ts":1661027880000,"o":21082,"h":21082,"l":21078.5,"c":21079,"v":3.674}
{"ts":1661027940000,"o":21079,"h":21079,"l":21075.5,"c":21079,"v":28.131}
{"ts":1661028000000,"o":21079,"h":21079,"l":21067.5,"c":21068,"v":24.976}
{"ts":1661028060000,"o":21068,"h":21068,"l":21067.5,"c":21067.5,"v":11.964}
{"ts":1661028120000,"o":21067.5,"h":21068,"l":21057,"c":21057,"v":44.995}
{"ts":1661028180000,"o":21057,"h":21057.5,"l":21038,"c":21038,"v":92.046}
{"ts":1661028240000,"o":21038,"h":21043.5,"l":21033.5,"c":21042,"v":189.42}
{"ts":1661028300000,"o":21042,"h":21044,"l":21020.5,"c":21022,"v":156.672}
{"ts":1661028360000,"o":21022,"h":21029,"l":21004,"c":21015,"v":159.451}
{"ts":1661028420000,"o":21015,"h":21015,"l":21004,"c":21005.5,"v":40.508}
{"ts":1661028480000,"o":21005.5,"h":21020,"l":21002,"c":21002,"v":76.754}
{"ts":1661028540000,"o":21002,"h":21013.5,"l":21002,"c":21010,"v":35.879}
{"ts":1661028600000,"o":21010,"h":21031.5,"l":21010,"c":21010.5,"v":156.667}
{"ts":1661028660000,"o":21010.5,"h":21010.5,"l":20960,"c":20972,"v":365.556}
{"ts":1661028720000,"o":20972,"h":20978,"l":20910,"c":20918,"v":362.351}
{"ts":1661028780000,"o":20918,"h":20918.5,"l":20856,"c":20892.5,"v":1278.624}
{"ts":1661028840000,"o":20892.5,"h":20903,"l":20810,"c":20820,"v":1308.322}
{"ts":1661028900000,"o":20820,"h":20872,"l":20814,"c":20854,"v":428.624}
{"ts":1661028960000,"o":20854,"h":20854,"l":20806.5,"c":20835,"v":429.306}
{"ts":1661029020000,"o":20835,"h":20835,"l":20780.5,"c":20823,"v":1029.641}
{"ts":1661029080000,"o":20823,"h":20877.5,"l":20823,"c":20835.5,"v":407}
{"ts":1661029140000,"o":20835.5,"h":20852.5,"l":20792.5,"c":20811.5,"v":365.865}
{"ts":1661029200000,"o":20811.5,"h":20853.5,"l":20799,"c":20842,"v":401.338}
{"ts":1661029260000,"o":20842,"h":20849.5,"l":20815,"c":20819.5,"v":236.311}
{"ts":1661029320000,"o":20819.5,"h":20839,"l":20730,"c":20826,"v":1427.713}
{"ts":1661029380000,"o":20826,"h":20850,"l":20826,"c":20837.5,"v":271.711}
{"ts":1661029440000,"o":20837.5,"h":20837.5,"l":20791,"c":20807,"v":276.759}
{"ts":1661029500000,"o":20807,"h":20870,"l":20806.5,"c":20870,"v":445.061}
{"ts":1661029560000,"o":20870,"h":20880,"l":20854.5,"c":20867,"v":351.923}
{"ts":1661029620000,"o":20867,"h":20929,"l":20866.5,"c":20928.5,"v":412.984}
{"ts":1661029680000,"o":20928.5,"h":20964.5,"l":20925.5,"c":20930.5,"v":583.174}
{"ts":1661029740000,"o":20930.5,"h":20974,"l":20930.5,"c":20957,"v":382.479}
{"ts":1661029800000,"o":20957,"h":21072.5,"l":20957,"c":21050,"v":957.826}
{"ts":1661029860000,"o":21050,"h":21050.5,"l":20993,"c":21020.5,"v":386.595}
{"ts":1661029920000,"o":21020.5,"h":21020.5,"l":20965,"c":20983,"v":318.706}
{"ts":1661029980000,"o":20983,"h":21031.5,"l":20982.5,"c":21013.5,"v":241.22}
{"ts":1661030040000,"o":21013.5,"h":21014,"l":20986.5,"c":20996.5,"v":134.072}
{"ts":1661030100000,"o":20996.5,"h":21021,"l":20985,"c":21005,"v":189.417}
{"ts":1661030160000,"o":21005,"h":21009,"l":20981.5,"c":20981.5,"v":87.859}
{"ts":1661030220000,"o":20981.5,"h":20990,"l":20953.5,"c":20958,"v":319.334}
{"ts":1661030280000,"o":20958,"h":20958.5,"l":20902.5,"c":20907,"v":501.367}
{"ts":1661030340000,"o":20907,"h":20927.5,"l":20906,"c":20906.5,"v":95.513}
{"ts":1661030400000,"o":20906.5,"h":20958,"l":20906,"c":20926.5,"v":313.545}
{"ts":1661030460000,"o":20926.5,"h":20929,"l":20912.5,"c":20923,"v":81.584}
{"ts":1661030520000,"o":20923,"h":20923.5,"l":20902.5,"c":20909,"v":165.912}
{"ts":1661030580000,"o":20909,"h":20958,"l":20909,"c":20957,"v":76.619}
{"ts":1661030640000,"o":20957,"h":20957,"l":20927,"c":20933,"v":61.599}
{"ts":1661030700000,"o":20933,"h":20944,"l":20931.5,"c":20941,"v":88.374}
{"ts":1661030760000,"o":20941,"h":20948,"l":20924,"c":20924.5,"v":48.24}
{"ts":1661030820000,"o":20924.5,"h":20924.5,"l":20890,"c":20890,"v":107.268}
{"ts":1661030880000,"o":20890,"h":20902,"l":20873.5,"c":20879.5,"v":197.905}
{"ts":1661030940000,"o":20879.5,"h":20939.5,"l":20879,"c":20928,"v":180.752}
{"ts":1661031000000,"o":20928,"h":20928.5,"l":20898,"c":20898,"v":70.408}
{"ts":1661031060000,"o":20898,"h":20923.5,"l":20893,"c":20914,"v":139.5}
{"ts":1661031120000,"o":20914,"h":20943.5,"l":20914,"c":20937.5,"v":38.788}
{"ts":1661031180000,"o":20937.5,"h":21033.5,"l":20937,"c":21018.5,"v":334.767}
{"ts":1661031240000,"o":21018.5,"h":21018.5,"l":20964,"c":20985,"v":201.099}
{"ts":1661031300000,"o":20985,"h":20985,"l":20982,"c":20982.5,"v":30.995}
{"ts":1661031360000,"o":20982.5,"h":20982.5,"l":20975.5,"c":20982,"v":33.903}
{"ts":1661031420000,"o":20982,"h":21016.5,"l":20982,"c":21010.5,"v":46.117}
{"ts":1661031480000,"o":21010.5,"h":21026.5,"l":20986,"c":20994.5,"v":187.735}
{"ts":1661031540000,"o":20994.5,"h":20995,"l":20986,"c":20986.5,"v":31.92}
{"ts":1661031600000,"o":20986.5,"h":20990.5,"l":20982,"c":20985.5,"v":39.301}
{"ts":1661031660000,"o":20985.5,"h":20993.5,"l":20985.5,"c":20993,"v":14.181}
{"ts":1661031720000,"o":20993,"h":21020,"l":20993,"c":21019.5,"v":59.816}
{"ts":1661031780000,"o":21019.5,"h":21027.5,"l":21019.5,"c":21027.5,"v":42.958}
{"ts":1661031840000,"o":21027.5,"h":21044,"l":21027.5,"c":21028.5,"v":125.867}
{"ts":1661031900000,"o":21028.5,"h":21032,"l":21028.5,"c":21031.5,"v":23.14}
{"ts":1661031960000,"o":21031.5,"h":21099,"l":21031.5,"c":21080,"v":464.41}
{"ts":1661032020000,"o":21080,"h":21089,"l":21049,"c":21049,"v":115.56}
{"ts":1661032080000,"o":21049,"h":21100,"l":21022,"c":21084.5,"v":534.567}
{"ts":1661032140000,"o":21084.5,"h":21100,"l":21071,"c":21072.5,"v":116.033}
{"ts":1661032200000,"o":21072.5,"h":21083,"l":21072.5,"c":21080.5,"v":71.13}
{"ts":1661032260000,"o":21080.5,"h":21082.5,"l":21077,"c":21082.5,"v":38.848}
{"ts":1661032320000,"o":21082.5,"h":21085,"l":21082,"c":21084.5,"v":22}
{"ts":1661032380000,"o":21084.5,"h":21095.5,"l":21084.5,"c":21088.5,"v":89.358}
{"ts":1661032440000,"o":21088.5,"h":21089,"l":21059.5,"c":21060,"v":156.482}
{"ts":1661032500000,"o":21060,"h":21076.5,"l":21060,"c":21072.5,"v":122.692}
{"ts":1661032560000,"o":21072.5,"h":21072.5,"l":21072,"c":21072,"v":31.051}
{"ts":1661032620000,"o":21072,"h":21099,"l":21072,"c":21094,"v":114.033}
{"ts":1661032680000,"o":21094,"h":21100,"l":21094,"c":21099.5,"v":59.561}
{"ts":1661032740000,"o":21099.5,"h":21124,"l":21096,"c":21106.5,"v":279.399}
{"ts":1661032800000,"o":21106.5,"h":21125,"l":21088,"c":21125,"v":208.537}
{"ts":1661032860000,"o":21125,"h":21125,"l":21123,"c":21123.5,"v":52.077}
{"ts":1661032920000,"o":21123.5,"h":21123.5,"l":21112.5,"c":21122,"v":37.593}
{"ts":1661032980000,"o":21122,"h":21148,"l":21117.5,"c":21129.5,"v":242.181}
{"ts":1661033040000,"o":21129.5,"h":21215.5,"l":21129.5,"c":21182.5,"v":638.583}
{"ts":1661033100000,"o":21182.5,"h":21208.5,"l":21152,"c":21152,"v":274.543}
{"ts":1661033160000,"o":21152,"h":21170,"l":21152,"c":21170,"v":108.286}
{"ts":1661033220000,"o":21170,"h":21183,"l":21169.5,"c":21183,"v":37.017}
{"ts":1661033280000,"o":21183,"h":21216.5,"l":21183,"c":21192,"v":299.627}
{"ts":1661033340000,"o":21192,"h":21250,"l":21192,"c":21220.5,"v":553.985}
{"ts":1661033400000,"o":21220.5,"h":21226.5,"l":21161,"c":21169,"v":307.086}
{"ts":1661033460000,"o":21169,"h":21180,"l":21150,"c":21162,"v":137.425}
{"ts":1661033520000,"o":21162,"h":21170,"l":21141,"c":21152.5,"v":321.857}
{"ts":1661033580000,"o":21152.5,"h":21156,"l":21130.5,"c":21155.5,"v":158.097}
{"ts":1661033640000,"o":21155.5,"h":21170,"l":21155.5,"c":21169.5,"v":71.209}
{"ts":1661033700000,"o":21169.5,"h":21170,"l":21140,"c":21154,"v":108.13}
{"ts":1661033760000,"o":21154,"h":21170,"l":21153.5,"c":21166,"v":44.163}
{"ts":1661033820000,"o":21166,"h":21184,"l":21166,"c":21179,"v":46.563}
{"ts":1661033880000,"o":21179,"h":21193.5,"l":21166,"c":21186.5,"v":71.413}
{"ts":1661033940000,"o":21186.5,"h":21187,"l":21164,"c":21164,"v":60.855}
{"ts":1661034000000,"o":21164,"h":21164.5,"l":21134,"c":21134.5,"v":110.882}
{"ts":1661034060000,"o":21134.5,"h":21134.5,"l":21088,"c":21092,"v":306.068}
{"ts":1661034120000,"o":21092,"h":21126.5,"l":21092,"c":21126,"v":89.144}
{"ts":1661034180000,"o":21126,"h":21126.5,"l":21105,"c":21115.5,"v":88.502}
{"ts":1661034240000,"o":21115.5,"h":21132.5,"l":21115.5,"c":21132.5,"v":45.181}
{"ts":1661034300000,"o":21132.5,"h":21132.5,"l":21105,"c":21105,"v":49.841}
{"ts":1661034360000,"o":21105,"h":21114,"l":21100,"c":21108,"v":90.366}
{"ts":1661034420000,"o":21108,"h":21114.5,"l":21102.5,"c":21106.5,"v":48.52}
{"ts":1661034480000,"o":21106.5,"h":21112.5,"l":21102,"c":21102.5,"v":18.583}
{"ts":1661034540000,"o":21102.5,"h":21118,"l":21102,"c":21110,"v":20.305}
{"ts":1661034600000,"o":21110,"h":21110.5,"l":21100,"c":21101.5,"v":30.702}
{"ts":1661034660000,"o":21101.5,"h":21102,"l":21077.5,"c":21080,"v":60.56}
{"ts":1661034720000,"o":21080,"h":21105,"l":21077,"c":21095.5,"v":67.107}
{"ts":1661034780000,"o":21095.5,"h":21099,"l":21083,"c":21086,"v":55.194}
{"ts":1661034840000,"o":21086,"h":21108.5,"l":21075,"c":21108.5,"v":150.872}
{"ts":1661034900000,"o":21108.5,"h":21113.5,"l":21092,"c":21092,"v":23.833}
{"ts":1661034960000,"o":21092,"h":21100.5,"l":21092,"c":21092,"v":20.675}
{"ts":1661035020000,"o":21092,"h":21112,"l":21092,"c":21100,"v":46.474}
{"ts":1661035080000,"o":21100,"h":21100.5,"l":21078,"c":21083.5,"v":100.786}
{"ts":1661035140000,"o":21083.5,"h":21084,"l":21056.5,"c":21057,"v":133.929}
{"ts":1661035200000,"o":21057,"h":21066,"l":21050.5,"c":21059.5,"v":185.649}
{"ts":1661035260000,"o":21059.5,"h":21078,"l":21059.5,"c":21077.5,"v":25.417}
{"ts":1661035320000,"o":21077.5,"h":21083,"l":21069,"c":21081,"v":26.599}
{"ts":1661035380000,"o":21081,"h":21086.5,"l":21078,"c":21078.5,"v":37.231}
{"ts":1661035440000,"o":21078.5,"h":21078.5,"l":21070,"c":21073.5,"v":11.928}
{"ts":1661035500000,"o":21073.5,"h":21077.5,"l":21065.5,"c":21077.5,"v":13.876}
{"ts":1661035560000,"o":21077.5,"h":21095,"l":21077,"c":21095,"v":60.28}
{"ts":1661035620000,"o":21095,"h":21123,"l":21090,"c":21121.5,"v":149.788}
{"ts":1661035680000,"o":21121.5,"h":21140,"l":21115,"c":21121,"v":121.432}
{"ts":1661035740000,"o":21121,"h":21121,"l":21104.5,"c":21105,"v":86.651}
{"ts":1661035800000,"o":21105,"h":21125,"l":21104.5,"c":21122,"v":86.262}
{"ts":1661035860000,"o":21122,"h":21122.5,"l":21108,"c":21111.5,"v":17.602}
{"ts":1661035920000,"o":21111.5,"h":21124.5,"l":21108,"c":21114,"v":26.873}
{"ts":1661035980000,"o":21114,"h":21142,"l":21114,"c":21130,"v":105.31}
{"ts":1661036040000,"o":21130,"h":21133.5,"l":21123.5,"c":21126,"v":21.374}
{"ts":1661036100000,"o":21126,"h":21136,"l":21120,"c":21123.5,"v":68.494}
{"ts":1661036160000,"o":21123.5,"h":21124,"l":21111.5,"c":21111.5,"v":15.564}
{"ts":1661036220000,"o":21111.5,"h":21118.5,"l":21109,"c":21109.5,"v":27.516}
{"ts":1661036280000,"o":21109.5,"h":21118.5,"l":21109,"c":21118.5,"v":16.213}
{"ts":1661036340000,"o":21118.5,"h":21124.5,"l":21114,"c":21124.5,"v":55.791}
{"ts":1661036400000,"o":21124.5,"h":21135,"l":21124,"c":21132,"v":44.174}
{"ts":1661036460000,"o":21132,"h":21132.5,"l":21113.5,"c":21116,"v":38.102}
{"ts":1661036520000,"o":21116,"h":21118.5,"l":21116,"c":21116,"v":18.187}
{"ts":1661036580000,"o":21116,"h":21116,"l":21095.5,"c":21096,"v":70.234}
{"ts":1661036640000,"o":21096,"h":21109.5,"l":21095.5,"c":21109,"v":49.089}
{"ts":1661036700000,"o":21109,"h":21109.5,"l":21101.5,"c":21102,"v":26.716}
{"ts":1661036760000,"o":21102,"h":21102,"l":21090,"c":21098,"v":24.775}
{"ts":1661036820000,"o":21098,"h":21098,"l":21088,"c":21088,"v":33.66}
{"ts":1661036880000,"o":21088,"h":21088,"l":21070,"c":21082,"v":41.135}
{"ts":1661036940000,"o":21082,"h":21093,"l":21082,"c":21092.5,"v":9.537}
{"ts":1661037000000,"o":21092.5,"h":21105.5,"l":21092.5,"c":21100.5,"v":39.564}
{"ts":1661037060000,"o":21100.5,"h":21105.5,"l":21089,"c":21089,"v":30.784}
{"ts":1661037120000,"o":21089,"h":21089.5,"l":21084.5,"c":21089,"v":29.648}
{"ts":1661037180000,"o":21089,"h":21095,"l":21080,"c":21094.5,"v":15.66}
{"ts":1661037240000,"o":21094.5,"h":21105.5,"l":21094.5,"c":21105,"v":29.418}
{"ts":1661037300000,"o":21105,"h":21105.5,"l":21105,"c":21105,"v":15.198}
{"ts":1661037360000,"o":21105,"h":21120.5,"l":21105,"c":21115,"v":57.824}
{"ts":1661037420000,"o":21115,"h":21138,"l":21115,"c":21137.5,"v":42.317}
{"ts":1661037480000,"o":21137.5,"h":21168.5,"l":21137.5,"c":21156,"v":164.361}
{"ts":1661037540000,"o":21156,"h":21167,"l":21140,"c":21159.5,"v":234.823}
{"ts":1661037600000,"o":21159.5,"h":21171.5,"l":21157,"c":21157.5,"v":101.78}
{"ts":1661037660000,"o":21157.5,"h":21157.5,"l":21140.5,"c":21152.5,"v":127.753}
{"ts":1661037720000,"o":21152.5,"h":21168,"l":21143.5,"c":21167.5,"v":104.404}
{"ts":1661037780000,"o":21167.5,"h":21171.5,"l":21162.5,"c":21171.5,"v":24.28}
{"ts":1661037840000,"o":21171.5,"h":21177,"l":21171,"c":21177,"v":42.385}
{"ts":1661037900000,"o":21177,"h":21199.5,"l":21176.5,"c":21185,"v":172.849}
{"ts":1661037960000,"o":21185,"h":21188,"l":21173,"c":21176.5,"v":53.96}
{"ts":1661038020000,"o":21176.5,"h":21195,"l":21176,"c":21194.5,"v":56.897}
{"ts":1661038080000,"o":21194.5,"h":21219,"l":21194.5,"c":21201,"v":197.89}
{"ts":1661038140000,"o":21201,"h":21201,"l":21185,"c":21191.5,"v":55.477}
{"ts":1661038200000,"o":21191.5,"h":21192,"l":21164,"c":21164.5,"v":82.419}
{"ts":1661038260000,"o":21164.5,"h":21164.5,"l":21155,"c":21157,"v":85.574}
{"ts":1661038320000,"o":21157,"h":21157,"l":21131.5,"c":21142.5,"v":162.636}
{"ts":1661038380000,"o":21142.5,"h":21142.5,"l":21125.5,"c":21139.5,"v":80.974}
{"ts":1661038440000,"o":21139.5,"h":21142,"l":21129,"c":21139,"v":45.833}
{"ts":1661038500000,"o":21139,"h":21139.5,"l":21125.5,"c":21126,"v":71.659}
{"ts":1661038560000,"o":21126,"h":21133.5,"l":21125.5,"c":21130,"v":47.482}
{"ts":1661038620000,"o":21130,"h":21130,"l":21092.5,"c":21107,"v":212.648}
{"ts":1661038680000,"o":21107,"h":21107,"l":21092,"c":21097,"v":79.313}
{"ts":1661038740000,"o":21097,"h":21125.5,"l":21096.5,"c":21125.5,"v":123.891}
{"ts":1661038800000,"o":21125.5,"h":21125.5,"l":21108,"c":21109.5,"v":28.597}
{"ts":1661038860000,"o":21109.5,"h":21110,"l":21101,"c":21101.5,"v":21.844}
{"ts":1661038920000,"o":21101.5,"h":21103.5,"l":21101,"c":21103,"v":20.822}
{"ts":1661038980000,"o":21103,"h":21113.5,"l":21103,"c":21107.5,"v":15.554}
{"ts":1661039040000,"o":21107.5,"h":21108,"l":21100.5,"c":21105,"v":118.262}
{"ts":1661039100000,"o":21105,"h":21113,"l":21105,"c":21113,"v":20.783}
{"ts":1661039160000,"o":21113,"h":21113.5,"l":21112.5,"c":21113,"v":30.642}
{"ts":1661039220000,"o":21113,"h":21117.5,"l":21111,"c":21117,"v":37.105}
{"ts":1661039280000,"o":21117,"h":21140,"l":21117,"c":21130,"v":63.547}
{"ts":1661039340000,"o":21130,"h":21135,"l":21130,"c":21135,"v":37.827}
{"ts":1661039400000,"o":21135,"h":21146.5,"l":21134.5,"c":21146,"v":20.147}
{"ts":1661039460000,"o":21146,"h":21157.5,"l":21145,"c":21153.5,"v":107.437}
{"ts":1661039520000,"o":21153.5,"h":21154,"l":21140,"c":21140.5,"v":12.845}
{"ts":1661039580000,"o":21140.5,"h":21153,"l":21140,"c":21153,"v":13.484}
{"ts":1661039640000,"o":21153,"h":21153,"l":21152.5,"c":21152.5,"v":9.526}
{"ts":1661039700000,"o":21152.5,"h":21153,"l":21141,"c":21141.5,"v":25.933}
{"ts":1661039760000,"o":21141.5,"h":21141.5,"l":21138.5,"c":21139,"v":19.843}
{"ts":1661039820000,"o":21139,"h":21139,"l":21138.5,"c":21138.5,"v":8.66}
{"ts":1661039880000,"o":21138.5,"h":21140.5,"l":21123,"c":21123,"v":75.06}
{"ts":1661039940000,"o":21123,"h":21124.5,"l":21123,"c":21124,"v":16.284}
{"ts":1661040000000,"o":21124,"h":21141.5,"l":21124,"c":21141.5,"v":40.513}
{"ts":1661040060000,"o":21141.5,"h":21146,"l":21139,"c":21139,"v":77.067}
{"ts":1661040120000,"o":21139,"h":21148.5,"l":21130,"c":21148.5,"v":96.426}
{"ts":1661040180000,"o":21148.5,"h":21154.5,"l":21145,"c":21150,"v":42.623}
{"ts":1661040240000,"o":21150,"h":21150,"l":21127.5,"c":21127.5,"v":27.479}
{"ts":1661040300000,"o":21127.5,"h":21128,"l":21113.5,"c":21116,"v":35.056}
{"ts":1661040360000,"o":21116,"h":21123.5,"l":21111.5,"c":21116,"v":124.52}
{"ts":1661040420000,"o":21116,"h":21134,"l":21115,"c":21130.5,"v":39.845}
{"ts":1661040480000,"o":21130.5,"h":21150,"l":21130,"c":21149.5,"v":23.51}
{"ts":1661040540000,"o":21149.5,"h":21177,"l":21149.5,"c":21173,"v":76.786}
{"ts":1661040600000,"o":21173,"h":21181.5,"l":21173,"c":21180.5,"v":32.049}
{"ts":1661040660000,"o":21180.5,"h":21193.5,"l":21177.5,"c":21180,"v":74.674}
{"ts":1661040720000,"o":21180,"h":21180.5,"l":21170.5,"c":21171.5,"v":48.07}
{"ts":1661040780000,"o":21171.5,"h":21171.5,"l":21150,"c":21153,"v":123.385}
{"ts":1661040840000,"o":21153,"h":21155,"l":21153,"c":21155,"v":9.326}
{"ts":1661040900000,"o":21155,"h":21160,"l":21139,"c":21146,"v":150.329}
{"ts":1661040960000,"o":21146,"h":21184,"l":21145.5,"c":21183.5,"v":44.23}
{"ts":1661041020000,"o":21183.5,"h":21200,"l":21183.5,"c":21199.5,"v":112.525}
{"ts":1661041080000,"o":21199.5,"h":21207.5,"l":21195,"c":21207.5,"v":86.334}
{"ts":1661041140000,"o":21207.5,"h":21207.5,"l":21178,"c":21191.5,"v":192.141}
{"ts":1661041200000,"o":21191.5,"h":21210,"l":21191.5,"c":21209.5,"v":68.751}
{"ts":1661041260000,"o":21209.5,"h":21286.5,"l":21209.5,"c":21248.5,"v":922.992}
{"ts":1661041320000,"o":21248.5,"h":21249,"l":21223,"c":21239,"v":265.078}
{"ts":1661041380000,"o":21239,"h":21239.5,"l":21210.5,"c":21214,"v":373.738}
{"ts":1661041440000,"o":21214,"h":21240,"l":21214,"c":21239.5,"v":67.17}
{"ts":1661041500000,"o":21239.5,"h":21240,"l":21217,"c":21217,"v":63.362}
{"ts":1661041560000,"o":21217,"h":21231,"l":21213,"c":21231,"v":41.97}
{"ts":1661041620000,"o":21231,"h":21247,"l":21228,"c":21230,"v":180.272}
{"ts":1661041680000,"o":21230,"h":21250,"l":21230,"c":21247,"v":42.398}
{"ts":1661041740000,"o":21247,"h":21248.5,"l":21240,"c":21248,"v":29.403}
{"ts":1661041800000,"o":21248,"h":21258.5,"l":21244.5,"c":21254.5,"v":97.271}
{"ts":1661041860000,"o":21254.5,"h":21254.5,"l":21230,"c":21230,"v":62.547}
{"ts":1661041920000,"o":21230,"h":21241,"l":21230,"c":21240,"v":116.555}
{"ts":1661041980000,"o":21240,"h":21240,"l":21234,"c":21239,"v":14.232}
{"ts":1661042040000,"o":21239,"h":21239.5,"l":21233,"c":21238,"v":36.84}
{"ts":1661042100000,"o":21238,"h":21238,"l":21234,"c":21236.5,"v":15.922}
{"ts":1661042160000,"o":21236.5,"h":21237,"l":21222.5,"c":21227,"v":37.805}
{"ts":1661042220000,"o":21227,"h":21227,"l":21220,"c":21225.5,"v":31.811}
{"ts":1661042280000,"o":21225.5,"h":21226,"l":21225,"c":21226,"v":17.234}
{"ts":1661042340000,"o":21226,"h":21226,"l":21219.5,"c":21220,"v":43.807}
{"ts":1661042400000,"o":21220,"h":21234,"l":21219.5,"c":21234,"v":46.467}
{"ts":1661042460000,"o":21234,"h":21239.5,"l":21233.5,"c":21236.5,"v":27.311}
{"ts":1661042520000,"o":21236.5,"h":21249,"l":21236,"c":21244.5,"v":27.566}
{"ts":1661042580000,"o":21244.5,"h":21244.5,"l":21219.5,"c":21220,"v":31.245}
{"ts":1661042640000,"o":21220,"h":21220,"l":21193.5,"c":21207.5,"v":175.219}
{"ts":1661042700000,"o":21207.5,"h":21208,"l":21175.5,"c":21179.5,"v":102.59}
{"ts":1661042760000,"o":21179.5,"h":21180,"l":21152,"c":21170,"v":87.892}
{"ts":1661042820000,"o":21170,"h":21180,"l":21169,"c":21179.5,"v":30.572}
{"ts":1661042880000,"o":21179.5,"h":21185,"l":21170,"c":21179,"v":54.006}
{"ts":1661042940000,"o":21179,"h":21179.5,"l":21160.5,"c":21162.5,"v":28.973}
{"ts":1661043000000,"o":21162.5,"h":21173,"l":21162.5,"c":21164,"v":56.458}
{"ts":1661043060000,"o":21164,"h":21165,"l":21154.5,"c":21154.5,"v":53.243}
{"ts":1661043120000,"o":21154.5,"h":21155,"l":21154,"c":21154.5,"v":30.76}
{"ts":1661043180000,"o":21154.5,"h":21154.5,"l":21150,"c":21150.5,"v":45.44}
{"ts":1661043240000,"o":21150.5,"h":21160.5,"l":21150,"c":21153,"v":35.298}
{"ts":1661043300000,"o":21153,"h":21162,"l":21153,"c":21159.5,"v":79.673}
{"ts":1661043360000,"o":21159.5,"h":21159.5,"l":21159,"c":21159,"v":18.127}
{"ts":1661043420000,"o":21159,"h":21159.5,"l":21156,"c":21156,"v":20.406}
{"ts":1661043480000,"o":21156,"h":21159.5,"l":21156,"c":21159.5,"v":29.669}
{"ts":1661043540000,"o":21159.5,"h":21159.5,"l":21153,"c":21153,"v":32.835}
{"ts":1661043600000,"o":21153,"h":21153.5,"l":21150,"c":21151,"v":30.337}
{"ts":1661043660000,"o":21151,"h":21153.5,"l":21151,"c":21153.5,"v":19.145}
{"ts":1661043720000,"o":21153.5,"h":21179,"l":21153.5,"c":21172.5,"v":65.968}
{"ts":1661043780000,"o":21172.5,"h":21179,"l":21172.5,"c":21175.5,"v":30.396}
{"ts":1661043840000,"o":21175.5,"h":21175.5,"l":21160,"c":21160.5,"v":19.199}
{"ts":1661043900000,"o":21160.5,"h":21171.5,"l":21160,"c":21167,"v":35.867}
{"ts":1661043960000,"o":21167,"h":21177,"l":21167,"c":21176.5,"v":20.695}
{"ts":1661044020000,"o":21176.5,"h":21191,"l":21176.5,"c":21191,"v":37.142}
{"ts":1661044080000,"o":21191,"h":21213.5,"l":21190.5,"c":21201,"v":131.672}
{"ts":1661044140000,"o":21201,"h":21201.5,"l":21201,"c":21201,"v":12.622}
{"ts":1661044200000,"o":21201,"h":21201.5,"l":21201,"c":21201.5,"v":12.266}
{"ts":1661044260000,"o":21201.5,"h":21202,"l":21201,"c":21202,"v":9.548}
{"ts":1661044320000,"o":21202,"h":21203,"l":21187,"c":21187,"v":66.513}
{"ts":1661044380000,"o":21187,"h":21187.5,"l":21175.5,"c":21179,"v":34.969}
{"ts":1661044440000,"o":21179,"h":21179,"l":21175.5,"c":21175.5,"v":13.894}
{"ts":1661044500000,"o":21175.5,"h":21188,"l":21175.5,"c":21181,"v":22.2}
{"ts":1661044560000,"o":21181,"h":21184.5,"l":21180.5,"c":21184,"v":6.008}
{"ts":1661044620000,"o":21184,"h":21192,"l":21184,"c":21191.5,"v":9.952}
{"ts":1661044680000,"o":21191.5,"h":21192,"l":21191.5,"c":21191.5,"v":17.665}
{"ts":1661044740000,"o":21191.5,"h":21199.5,"l":21191.5,"c":21199.5,"v":35.283}
{"ts":1661044800000,"o":21199.5,"h":21200.5,"l":21184.5,"c":21185,"v":67.069}
{"ts":1661044860000,"o":21185,"h":21185,"l":21176,"c":21176,"v":34.556}
{"ts":1661044920000,"o":21176,"h":21176.5,"l":21169,"c":21172.5,"v":16.55}
{"ts":1661044980000,"o":21172.5,"h":21173,"l":21172.5,"c":21173,"v":11.16}
{"ts":1661045040000,"o":21173,"h":21182,"l":21172.5,"c":21176,"v":16.726}
{"ts":1661045100000,"o":21176,"h":21176,"l":21175.5,"c":21175.5,"v":19.382}
{"ts":1661045160000,"o":21175.5,"h":21178,"l":21173,"c":21177.5,"v":52.716}
{"ts":1661045220000,"o":21177.5,"h":21178,"l":21174.5,"c":21175,"v":56.597}
{"ts":1661045280000,"o":21175,"h":21175,"l":21174.5,"c":21175,"v":4.457}
{"ts":1661045340000,"o":21175,"h":21175,"l":21174.5,"c":21175,"v":2.911}
{"ts":1661045400000,"o":21175,"h":21175,"l":21166.5,"c":21166.5,"v":66.45}
{"ts":1661045460000,"o":21166.5,"h":21171,"l":21165.5,"c":21171,"v":54.625}
{"ts":1661045520000,"o":21171,"h":21189,"l":21170.5,"c":21189,"v":30.988}
{"ts":1661045580000,"o":21189,"h":21197,"l":21188.5,"c":21196.5,"v":18.095}
{"ts":1661045640000,"o":21196.5,"h":21197,"l":21196.5,"c":21197,"v":7.991}
{"ts":1661045700000,"o":21197,"h":21203,"l":21196.5,"c":21202.5,"v":16.314}
{"ts":1661045760000,"o":21202.5,"h":21206.5,"l":21202.5,"c":21206,"v":12.457}
{"ts":1661045820000,"o":21206,"h":21207.5,"l":21201.5,"c":21207,"v":32.341}
{"ts":1661045880000,"o":21207,"h":21235,"l":21207,"c":21228,"v":145.992}
{"ts":1661045940000,"o":21228,"h":21236.5,"l":21227.5,"c":21236,"v":39.921}
{"ts":1661046000000,"o":21236,"h":21236.5,"l":21236,"c":21236,"v":21.569}
{"ts":1661046060000,"o":21236,"h":21236.5,"l":21212,"c":21214.5,"v":157.635}
{"ts":1661046120000,"o":21214.5,"h":21226.5,"l":21214.5,"c":21223,"v":37.265}
{"ts":1661046180000,"o":21223,"h":21226.5,"l":21222.5,"c":21226,"v":8.25}
{"ts":1661046240000,"o":21226,"h":21226.5,"l":21210,"c":21210,"v":91.5}
{"ts":1661046300000,"o":21210,"h":21221.5,"l":21210,"c":21221,"v":55.081}
{"ts":1661046360000,"o":21221,"h":21232,"l":21221,"c":21231.5,"v":12.21}
{"ts":1661046420000,"o":21231.5,"h":21240,"l":21230,"c":21230,"v":44.536}
{"ts":1661046480000,"o":21230,"h":21238.5,"l":21230,"c":21238.5,"v":24.482}
{"ts":1661046540000,"o":21238.5,"h":21242,"l":21238,"c":21242,"v":41.049}
{"ts":1661046600000,"o":21242,"h":21242,"l":21234.5,"c":21235,"v":70.556}
{"ts":1661046660000,"o":21235,"h":21235,"l":21234.5,"c":21234.5,"v":26.925}
{"ts":1661046720000,"o":21234.5,"h":21244,"l":21234.5,"c":21244,"v":88.894}
{"ts":1661046780000,"o":21244,"h":21250,"l":21243.5,"c":21249.5,"v":72.791}
{"ts":1661046840000,"o":21249.5,"h":21264.5,"l":21248.5,"c":21255,"v":90.486}
{"ts":1661046900000,"o":21255,"h":21259,"l":21238.5,"c":21253,"v":196.343}
{"ts":1661046960000,"o":21253,"h":21262,"l":21250,"c":21250,"v":114.524}
{"ts":1661047020000,"o":21250,"h":21255,"l":21243,"c":21253,"v":22.164}
{"ts":1661047080000,"o":21253,"h":21253,"l":21244,"c":21244,"v":65.352}
{"ts":1661047140000,"o":21244,"h":21244.5,"l":21244,"c":21244.5,"v":27.59}
{"ts":1661047200000,"o":21244.5,"h":21249,"l":21242,"c":21242.5,"v":53.243}
{"ts":1661047260000,"o":21242.5,"h":21249,"l":21241.5,"c":21242,"v":89.811}
{"ts":1661047320000,"o":21242,"h":21242,"l":21209.5,"c":21232.5,"v":153.292}
{"ts":1661047380000,"o":21232.5,"h":21247,"l":21232,"c":21247,"v":27.84}
{"ts":1661047440000,"o":21247,"h":21247,"l":21246,"c":21246.5,"v":27.558}
{"ts":1661047500000,"o":21246.5,"h":21248,"l":21246,"c":21248,"v":12.446}
{"ts":1661047560000,"o":21248,"h":21248,"l":21247,"c":21247,"v":17.726}
{"ts":1661047620000,"o":21247,"h":21257.5,"l":21247,"c":21249,"v":42.213}
{"ts":1661047680000,"o":21249,"h":21249.5,"l":21232.5,"c":21233,"v":21.637}
{"ts":1661047740000,"o":21233,"h":21233,"l":21223,"c":21227,"v":43.86}
{"ts":1661047800000,"o":21227,"h":21229,"l":21212.5,"c":21228.5,"v":72.103}
{"ts":1661047860000,"o":21228.5,"h":21234,"l":21223.5,"c":21233.5,"v":86.754}
{"ts":1661047920000,"o":21233.5,"h":21233.5,"l":21217,"c":21220,"v":41.522}
{"ts":1661047980000,"o":21220,"h":21236,"l":21219.5,"c":21236,"v":16.746}
{"ts":1661048040000,"o":21236,"h":21245,"l":21235.5,"c":21245,"v":8.11}
{"ts":1661048100000,"o":21245,"h":21250,"l":21244.5,"c":21250,"v":28.497}
{"ts":1661048160000,"o":21250,"h":21258,"l":21249.5,"c":21255.5,"v":33.179}
{"ts":1661048220000,"o":21255.5,"h":21255.5,"l":21246.5,"c":21246.5,"v":22.176}
{"ts":1661048280000,"o":21246.5,"h":21247,"l":21223.5,"c":21223.5,"v":18.339}
{"ts":1661048340000,"o":21223.5,"h":21224,"l":21205,"c":21218,"v":115.284}
{"ts":1661048400000,"o":21218,"h":21223.5,"l":21218,"c":21220.5,"v":91.174}
{"ts":1661048460000,"o":21220.5,"h":21221,"l":21220.5,"c":21220.5,"v":12.293}
{"ts":1661048520000,"o":21220.5,"h":21221,"l":21220.5,"c":21221,"v":11.403}
{"ts":1661048580000,"o":21221,"h":21221,"l":21211.5,"c":21212,"v":29.108}
{"ts":1661048640000,"o":21212,"h":21212,"l":21203,"c":21203,"v":78.436}
{"ts":1661048700000,"o":21203,"h":21203.5,"l":21203,"c":21203.5,"v":25.806}
{"ts":1661048760000,"o":21203.5,"h":21223.5,"l":21203,"c":21216,"v":82.359}
{"ts":1661048820000,"o":21216,"h":21216,"l":21210,"c":21210.5,"v":23.351}
{"ts":1661048880000,"o":21210.5,"h":21215.5,"l":21205,"c":21213,"v":85.381}
{"ts":1661048940000,"o":21213,"h":21227,"l":21213,"c":21217.5,"v":29.42}
{"ts":1661049000000,"o":21217.5,"h":21223.5,"l":21213.5,"c":21214,"v":27.616}
{"ts":1661049060000,"o":21214,"h":21214,"l":21205,"c":21205.5,"v":30.679}
{"ts":1661049120000,"o":21205.5,"h":21205.5,"l":21204.5,"c":21205,"v":11.13}
{"ts":1661049180000,"o":21205,"h":21205,"l":21201.5,"c":21202,"v":25.852}
{"ts":1661049240000,"o":21202,"h":21202,"l":21201.5,"c":21201.5,"v":8.954}
{"ts":1661049300000,"o":21201.5,"h":21205,"l":21201.5,"c":21204.5,"v":26.617}
{"ts":1661049360000,"o":21204.5,"h":21205,"l":21204.5,"c":21204.5,"v":9.224}
{"ts":1661049420000,"o":21204.5,"h":21205,"l":21204.5,"c":21205,"v":11.222}
{"ts":1661049480000,"o":21205,"h":21216.5,"l":21204.5,"c":21216.5,"v":45.532}
{"ts":1661049540000,"o":21216.5,"h":21223,"l":21216,"c":21222.5,"v":18.159}
{"ts":1661049600000,"o":21222.5,"h":21232.5,"l":21222.5,"c":21232.5,"v":46.287}
{"ts":1661049660000,"o":21232.5,"h":21232.5,"l":21232,"c":21232.5,"v":5.344}
{"ts":1661049720000,"o":21232.5,"h":21232.5,"l":21225,"c":21225.5,"v":21.518}
{"ts":1661049780000,"o":21225.5,"h":21231.5,"l":21220,"c":21220.5,"v":55.429}
{"ts":1661049840000,"o":21220.5,"h":21234,"l":21219.5,"c":21233,"v":61.548}
{"ts":1661049900000,"o":21233,"h":21240,"l":21232.5,"c":21240,"v":15.8}
{"ts":1661049960000,"o":21240,"h":21255,"l":21239,"c":21255,"v":101.404}
{"ts":1661050020000,"o":21255,"h":21277,"l":21254.5,"c":21259.5,"v":125.463}
{"ts":1661050080000,"o":21259.5,"h":21296.5,"l":21259.5,"c":21281.5,"v":236.721}
{"ts":1661050140000,"o":21281.5,"h":21307,"l":21281,"c":21293.5,"v":341.744}
{"ts":1661050200000,"o":21293.5,"h":21294,"l":21282.5,"c":21283,"v":117.422}
{"ts":1661050260000,"o":21283,"h":21283,"l":21275.5,"c":21279.5,"v":75.154}
{"ts":1661050320000,"o":21279.5,"h":21280,"l":21271.5,"c":21271.5,"v":65.552}
{"ts":1661050380000,"o":21271.5,"h":21272,"l":21265.5,"c":21266.5,"v":87.664}
{"ts":1661050440000,"o":21266.5,"h":21266.5,"l":21257.5,"c":21266,"v":56.313}
{"ts":1661050500000,"o":21266,"h":21275.5,"l":21266,"c":21275.5,"v":27.822}
{"ts":1661050560000,"o":21275.5,"h":21284,"l":21275,"c":21283.5,"v":30.156}
{"ts":1661050620000,"o":21283.5,"h":21284,"l":21265.5,"c":21266,"v":49.04}
{"ts":1661050680000,"o":21266,"h":21266,"l":21261,"c":21261.5,"v":16.068}
{"ts":1661050740000,"o":21261.5,"h":21270,"l":21250.5,"c":21251,"v":67.042}
{"ts":1661050800000,"o":21251,"h":21251,"l":21246.5,"c":21246.5,"v":49.619}
{"ts":1661050860000,"o":21246.5,"h":21247.5,"l":21245,"c":21247,"v":49.063}
{"ts":1661050920000,"o":21247,"h":21247.5,"l":21214,"c":21214.5,"v":89.706}
{"ts":1661050980000,"o":21214.5,"h":21225,"l":21214,"c":21224.5,"v":53.729}
{"ts":1661051040000,"o":21224.5,"h":21225,"l":21220.5,"c":21220.5,"v":18.514}
{"ts":1661051100000,"o":21220.5,"h":21220.5,"l":21220,"c":21220.5,"v":22.393}
{"ts":1661051160000,"o":21220.5,"h":21228,"l":21220,"c":21220.5,"v":42.918}
{"ts":1661051220000,"o":21220.5,"h":21220.5,"l":21220,"c":21220,"v":7.587}
{"ts":1661051280000,"o":21220,"h":21220.5,"l":21210.5,"c":21213.5,"v":109.331}
{"ts":1661051340000,"o":21213.5,"h":21214,"l":21197,"c":21201.5,"v":169.707}
{"ts":1661051400000,"o":21201.5,"h":21202,"l":21192.5,"c":21192.5,"v":78.676}
{"ts":1661051460000,"o":21192.5,"h":21196.5,"l":21192.5,"c":21196.5,"v":38.277}
{"ts":1661051520000,"o":21196.5,"h":21200,"l":21196,"c":21200,"v":22.175}
{"ts":1661051580000,"o":21200,"h":21201,"l":21188,"c":21188,"v":52.406}
{"ts":1661051640000,"o":21188,"h":21188.5,"l":21188,"c":21188,"v":15.962}
{"ts":1661051700000,"o":21188,"h":21194,"l":21172.5,"c":21193.5,"v":145.647}
{"ts":1661051760000,"o":21193.5,"h":21211,"l":21193.5,"c":21200.5,"v":83.772}
{"ts":1661051820000,"o":21200.5,"h":21200.5,"l":21191,"c":21193.5,"v":40.211}
{"ts":1661051880000,"o":21193.5,"h":21194,"l":21193.5,"c":21194,"v":14.454}
{"ts":1661051940000,"o":21194,"h":21199.5,"l":21193.5,"c":21199.5,"v":22.514}
{"ts":1661052000000,"o":21199.5,"h":21199.5,"l":21199,"c":21199.5,"v":21.878}
{"ts":1661052060000,"o":21199.5,"h":21199.5,"l":21199,"c":21199.5,"v":10.657}
{"ts":1661052120000,"o":21199.5,"h":21199.5,"l":21199,"c":21199.5,"v":3.451}
{"ts":1661052180000,"o":21199.5,"h":21209,"l":21199,"c":21207.5,"v":13.749}
{"ts":1661052240000,"o":21207.5,"h":21207.5,"l":21199,"c":21199.5,"v":13.572}
{"ts":1661052300000,"o":21199.5,"h":21199.5,"l":21198,"c":21198,"v":26.317}
{"ts":1661052360000,"o":21198,"h":21198.5,"l":21198,"c":21198,"v":7.202}
{"ts":1661052420000,"o":21198,"h":21209.5,"l":21198,"c":21209,"v":25.093}
{"ts":1661052480000,"o":21209,"h":21209.5,"l":21207,"c":21207.5,"v":6.931}
{"ts":1661052540000,"o":21207.5,"h":21207.5,"l":21196.5,"c":21197,"v":68.91}
{"ts":1661052600000,"o":21197,"h":21197,"l":21196.5,"c":21197,"v":10.532}
{"ts":1661052660000,"o":21197,"h":21197,"l":21196.5,"c":21196.5,"v":5.973}
{"ts":1661052720000,"o":21196.5,"h":21197,"l":21166,"c":21168.5,"v":125.768}
{"ts":1661052780000,"o":21168.5,"h":21168.5,"l":21150,"c":21160,"v":185.267}
{"ts":1661052840000,"o":21160,"h":21173.5,"l":21156.5,"c":21173.5,"v":117.817}
{"ts":1661052900000,"o":21173.5,"h":21179,"l":21173,"c":21179,"v":26.173}
{"ts":1661052960000,"o":21179,"h":21183,"l":21170,"c":21182.5,"v":119.235}
{"ts":1661053020000,"o":21182.5,"h":21198,"l":21182.5,"c":21194.5,"v":189.778}
{"ts":1661053080000,"o":21194.5,"h":21195,"l":21194.5,"c":21194.5,"v":11.11}
{"ts":1661053140000,"o":21194.5,"h":21201,"l":21194.5,"c":21200.5,"v":72.161}
{"ts":1661053200000,"o":21200.5,"h":21201,"l":21191,"c":21191,"v":13.279}
{"ts":1661053260000,"o":21191,"h":21199,"l":21191,"c":21199,"v":20.612}
{"ts":1661053320000,"o":21199,"h":21199,"l":21177.5,"c":21178,"v":35.089}
{"ts":1661053380000,"o":21178,"h":21180,"l":21177.5,"c":21179.5,"v":27.442}
{"ts":1661053440000,"o":21179.5,"h":21181.5,"l":21173,"c":21173.5,"v":33.158}
{"ts":1661053500000,"o":21173.5,"h":21175,"l":21173,"c":21175,"v":13.097}
{"ts":1661053560000,"o":21175,"h":21175,"l":21166,"c":21166,"v":21.104}
{"ts":1661053620000,"o":21166,"h":21168,"l":21160,"c":21167.5,"v":30.02}
{"ts":1661053680000,"o":21167.5,"h":21174,"l":21167.5,"c":21174,"v":18.184}
{"ts":1661053740000,"o":21174,"h":21181.5,"l":21173.5,"c":21181,"v":48.696}
{"ts":1661053800000,"o":21181,"h":21187,"l":21181,"c":21187,"v":42.707}
{"ts":1661053860000,"o":21187,"h":21187,"l":21177.5,"c":21177.5,"v":22.729}
{"ts":1661053920000,"o":21177.5,"h":21178,"l":21177.5,"c":21177.5,"v":9.207}
{"ts":1661053980000,"o":21177.5,"h":21178,"l":21165,"c":21165,"v":42.644}
{"ts":1661054040000,"o":21165,"h":21165.5,"l":21165,"c":21165,"v":8.755}
{"ts":1661054100000,"o":21165,"h":21165.5,"l":21165,"c":21165.5,"v":14.908}
{"ts":1661054160000,"o":21165.5,"h":21175,"l":21165,"c":21175,"v":31.302}
{"ts":1661054220000,"o":21175,"h":21175,"l":21174.5,"c":21174.5,"v":24.131}
{"ts":1661054280000,"o":21174.5,"h":21184,"l":21174.5,"c":21183.5,"v":14.07}
{"ts":1661054340000,"o":21183.5,"h":21196,"l":21183.5,"c":21195.5,"v":23.092}
{"ts":1661054400000,"o":21195.5,"h":21196,"l":21188.5,"c":21194,"v":42.617}
{"ts":1661054460000,"o":21194,"h":21194.5,"l":21189,"c":21189.5,"v":10.174}
{"ts":1661054520000,"o":21189.5,"h":21193.5,"l":21188,"c":21188.5,"v":29.305}
{"ts":1661054580000,"o":21188.5,"h":21188.5,"l":21188,"c":21188.5,"v":11.638}
{"ts":1661054640000,"o":21188.5,"h":21188.5,"l":21188,"c":21188.5,"v":4.752}
{"ts":1661054700000,"o":21188.5,"h":21188.5,"l":21183,"c":21183,"v":11.987}
{"ts":1661054760000,"o":21183,"h":21193.5,"l":21183,"c":21193.5,"v":35.459}
{"ts":1661054820000,"o":21193.5,"h":21193.5,"l":21193,"c":21193,"v":5.954}
{"ts":1661054880000,"o":21193,"h":21193.5,"l":21188.5,"c":21188.5,"v":18.716}
{"ts":1661054940000,"o":21188.5,"h":21189,"l":21188.5,"c":21189,"v":4.77}
{"ts":1661055000000,"o":21189,"h":21189,"l":21188.5,"c":21189,"v":9.998}
{"ts":1661055060000,"o":21189,"h":21189,"l":21188.5,"c":21188.5,"v":6.553}
{"ts":1661055120000,"o":21188.5,"h":21189,"l":21188.5,"c":21188.5,"v":5.344}
{"ts":1661055180000,"o":21188.5,"h":21189,"l":21188.5,"c":21189,"v":3.501}
{"ts":1661055240000,"o":21189,"h":21189,"l":21188.5,"c":21188.5,"v":6.855}
{"ts":1661055300000,"o":21188.5,"h":21189,"l":21188.5,"c":21189,"v":2.962}
{"ts":1661055360000,"o":21189,"h":21189,"l":21188.5,"c":21189,"v":13.603}
{"ts":1661055420000,"o":21189,"h":21190,"l":21188.5,"c":21190,"v":11.817}
{"ts":1661055480000,"o":21190,"h":21198.5,"l":21189.5,"c":21198.5,"v":16.658}
{"ts":1661055540000,"o":21198.5,"h":21198.5,"l":21195.5,"c":21195.5,"v":100.717}
{"ts":1661055600000,"o":21195.5,"h":21196,"l":21195.5,"c":21196,"v":10.393}
{"ts":1661055660000,"o":21196,"h":21196,"l":21184,"c":21184,"v":24.218}
{"ts":1661055720000,"o":21184,"h":21184.5,"l":21184,"c":21184.5,"v":12.962}
{"ts":1661055780000,"o":21184.5,"h":21187.5,"l":21183,"c":21187.5,"v":10.819}
{"ts":1661055840000,"o":21187.5,"h":21196.5,"l":21187,"c":21196.5,"v":20.688}
{"ts":1661055900000,"o":21196.5,"h":21208.5,"l":21196,"c":21201.5,"v":56.028}
{"ts":1661055960000,"o":21201.5,"h":21204.5,"l":21191,"c":21204,"v":23.885}
{"ts":1661056020000,"o":21204,"h":21221,"l":21204,"c":21214.5,"v":113.266}
{"ts":1661056080000,"o":21214.5,"h":21224,"l":21214,"c":21224,"v":60.762}
{"ts":1661056140000,"o":21224,"h":21236.5,"l":21224,"c":21229,"v":88.199}
{"ts":1661056200000,"o":21229,"h":21246.5,"l":21229,"c":21241.5,"v":101.895}
{"ts":1661056260000,"o":21241.5,"h":21255.5,"l":21241.5,"c":21255,"v":73.893}
{"ts":1661056320000,"o":21255,"h":21267.5,"l":21247.5,"c":21248,"v":121.039}
{"ts":1661056380000,"o":21248,"h":21248,"l":21228.5,"c":21228.5,"v":67.645}
{"ts":1661056440000,"o":21228.5,"h":21229,"l":21228.5,"c":21228.5,"v":20.633}
{"ts":1661056500000,"o":21228.5,"h":21229,"l":21220.5,"c":21228.5,"v":39.307}
{"ts":1661056560000,"o":21228.5,"h":21228.5,"l":21224,"c":21224,"v":19.608}
{"ts":1661056620000,"o":21224,"h":21224.5,"l":21212.5,"c":21212.5,"v":50.079}
{"ts":1661056680000,"o":21212.5,"h":21212.5,"l":21190,"c":21190,"v":146.953}
{"ts":1661056740000,"o":21190,"h":21197,"l":21190,"c":21191,"v":53.397}
{"ts":1661056800000,"o":21191,"h":21209.5,"l":21191,"c":21206,"v":37.847}
{"ts":1661056860000,"o":21206,"h":21207,"l":21206,"c":21206.5,"v":15.165}
{"ts":1661056920000,"o":21206.5,"h":21213,"l":21206.5,"c":21207,"v":32.581}
{"ts":1661056980000,"o":21207,"h":21207,"l":21206.5,"c":21206.5,"v":13.848}
{"ts":1661057040000,"o":21206.5,"h":21215.5,"l":21206.5,"c":21215.5,"v":56.789}
{"ts":1661057100000,"o":21215.5,"h":21215.5,"l":21205.5,"c":21206,"v":47.515}
{"ts":1661057160000,"o":21206,"h":21206,"l":21190,"c":21190.5,"v":24.776}
{"ts":1661057220000,"o":21190.5,"h":21190.5,"l":21173,"c":21177.5,"v":50.52}
{"ts":1661057280000,"o":21177.5,"h":21193.5,"l":21177.5,"c":21193,"v":88.436}
{"ts":1661057340000,"o":21193,"h":21196,"l":21191,"c":21191,"v":8.761}
{"ts":1661057400000,"o":21191,"h":21191,"l":21190,"c":21190,"v":3.667}
{"ts":1661057460000,"o":21190,"h":21196.5,"l":21190,"c":21196,"v":33.701}
{"ts":1661057520000,"o":21196,"h":21196.5,"l":21186,"c":21186,"v":15.114}
{"ts":1661057580000,"o":21186,"h":21192.5,"l":21180,"c":21192.5,"v":41.74}
{"ts":1661057640000,"o":21192.5,"h":21197,"l":21192.5,"c":21197,"v":17.048}
{"ts":1661057700000,"o":21197,"h":21197,"l":21189.5,"c":21189.5,"v":10}
{"ts":1661057760000,"o":21189.5,"h":21195,"l":21189.5,"c":21194.5,"v":9.539}
{"ts":1661057820000,"o":21194.5,"h":21203,"l":21194.5,"c":21203,"v":15.814}
{"ts":1661057880000,"o":21203,"h":21203,"l":21190,"c":21190,"v":20.08}
{"ts":1661057940000,"o":21190,"h":21190.5,"l":21185,"c":21190,"v":68.284}
{"ts":1661058000000,"o":21190,"h":21195,"l":21190,"c":21195,"v":20.096}
{"ts":1661058060000,"o":21195,"h":21195,"l":21194.5,"c":21194.5,"v":9.874}
{"ts":1661058120000,"o":21194.5,"h":21195,"l":21194.5,"c":21194.5,"v":2.543}
{"ts":1661058180000,"o":21194.5,"h":21195,"l":21181,"c":21181.5,"v":13.918}
{"ts":1661058240000,"o":21181.5,"h":21181.5,"l":21181,"c":21181,"v":8.981}
{"ts":1661058300000,"o":21181,"h":21181.5,"l":21181,"c":21181,"v":20.618}
{"ts":1661058360000,"o":21181,"h":21185,"l":21181,"c":21184.5,"v":9.822}
{"ts":1661058420000,"o":21184.5,"h":21185,"l":21177,"c":21177,"v":18.135}
{"ts":1661058480000,"o":21177,"h":21177,"l":21173.5,"c":21174,"v":24.647}
{"ts":1661058540000,"o":21174,"h":21174,"l":21158,"c":21158,"v":83.747}
{"ts":1661058600000,"o":21158,"h":21163.5,"l":21158,"c":21163.5,"v":38.979}
{"ts":1661058660000,"o":21163.5,"h":21175,"l":21163,"c":21175,"v":32.767}
{"ts":1661058720000,"o":21175,"h":21181,"l":21174.5,"c":21175.5,"v":11.373}
{"ts":1661058780000,"o":21175.5,"h":21175.5,"l":21173,"c":21173.5,"v":7.278}
{"ts":1661058840000,"o":21173.5,"h":21173.5,"l":21169,"c":21172.5,"v":3.47}
{"ts":1661058900000,"o":21172.5,"h":21177.5,"l":21172.5,"c":21177,"v":13.585}
{"ts":1661058960000,"o":21177,"h":21187,"l":21177,"c":21186.5,"v":28.398}
{"ts":1661059020000,"o":21186.5,"h":21187,"l":21186.5,"c":21187,"v":12.938}
{"ts":1661059080000,"o":21187,"h":21197,"l":21185,"c":21185,"v":49.81}
{"ts":1661059140000,"o":21185,"h":21185.5,"l":21185,"c":21185,"v":2.118}
{"ts":1661059200000,"o":21185,"h":21185.5,"l":21175,"c":21175.5,"v":34.478}
{"ts":1661059260000,"o":21175.5,"h":21175.5,"l":21175,"c":21175,"v":8.606}
{"ts":1661059320000,"o":21175,"h":21175.5,"l":21175,"c":21175,"v":5.282}
{"ts":1661059380000,"o":21175,"h":21175.5,"l":21172,"c":21172,"v":16.989}
{"ts":1661059440000,"o":21172,"h":21185,"l":21168,"c":21184.5,"v":185.474}
{"ts":1661059500000,"o":21184.5,"h":21185,"l":21184.5,"c":21185,"v":14.65}
{"ts":1661059560000,"o":21185,"h":21185,"l":21179,"c":21179,"v":9.472}
{"ts":1661059620000,"o":21179,"h":21179.5,"l":21175,"c":21175.5,"v":8.792}
{"ts":1661059680000,"o":21175.5,"h":21175.5,"l":21173,"c":21173,"v":21.894}
{"ts":1661059740000,"o":21173,"h":21173.5,"l":21170,"c":21170,"v":9.694}
{"ts":1661059800000,"o":21170,"h":21175,"l":21170,"c":21174.5,"v":6.116}
{"ts":1661059860000,"o":21174.5,"h":21225,"l":21174.5,"c":21220,"v":315.144}
{"ts":1661059920000,"o":21220,"h":21220,"l":21213.5,"c":21213.5,"v":35.345}
{"ts":1661059980000,"o":21213.5,"h":21222,"l":21197,"c":21197,"v":161.999}
{"ts":1661060040000,"o":21197,"h":21197,"l":21188,"c":21193,"v":14.46}
{"ts":1661060100000,"o":21193,"h":21193,"l":21192.5,"c":21193,"v":13.703}
{"ts":1661060160000,"o":21193,"h":21193,"l":21183,"c":21183.5,"v":52.753}
{"ts":1661060220000,"o":21183.5,"h":21195.5,"l":21183,"c":21195,"v":18.107}
{"ts":1661060280000,"o":21195,"h":21208.5,"l":21195,"c":21208.5,"v":32.006}
{"ts":1661060340000,"o":21208.5,"h":21208.5,"l":21198.5,"c":21200.5,"v":33.478}
{"ts":1661060400000,"o":21200.5,"h":21206,"l":21200.5,"c":21205.5,"v":9.425}
{"ts":1661060460000,"o":21205.5,"h":21206,"l":21205.5,"c":21206,"v":24.134}
{"ts":1661060520000,"o":21206,"h":21206,"l":21181.5,"c":21185.5,"v":41.119}
{"ts":1661060580000,"o":21185.5,"h":21185.5,"l":21178,"c":21178.5,"v":39.437}
{"ts":1661060640000,"o":21178.5,"h":21178.5,"l":21173.5,"c":21173.5,"v":28.503}
{"ts":1661060700000,"o":21173.5,"h":21190.5,"l":21173.5,"c":21190.5,"v":22.654}
{"ts":1661060760000,"o":21190.5,"h":21190.5,"l":21190,"c":21190.5,"v":7.345}
{"ts":1661060820000,"o":21190.5,"h":21190.5,"l":21190,"c":21190.5,"v":1.262}
{"ts":1661060880000,"o":21190.5,"h":21190.5,"l":21190,"c":21190,"v":4.446}
{"ts":1661060940000,"o":21190,"h":21204,"l":21190,"c":21204,"v":24.495}
{"ts":1661061000000,"o":21204,"h":21214.5,"l":21203.5,"c":21214.5,"v":96.745}
{"ts":1661061060000,"o":21214.5,"h":21214.5,"l":21208,"c":21208,"v":25.111}
{"ts":1661061120000,"o":21208,"h":21208.5,"l":21208,"c":21208,"v":7.567}
{"ts":1661061180000,"o":21208,"h":21208.5,"l":21208,"c":21208,"v":6.413}
{"ts":1661061240000,"o":21208,"h":21208.5,"l":21208,"c":21208,"v":14.38}
{"ts":1661061300000,"o":21208,"h":21208.5,"l":21208,"c":21208,"v":3.206}
{"ts":1661061360000,"o":21208,"h":21213,"l":21208,"c":21213,"v":15.216}
{"ts":1661061420000,"o":21213,"h":21213,"l":21212.5,"c":21212.5,"v":33.591}
{"ts":1661061480000,"o":21212.5,"h":21216.5,"l":21212.5,"c":21216.5,"v":17.557}
{"ts":1661061540000,"o":21216.5,"h":21217.5,"l":21216,"c":21217,"v":30.415}
{"ts":1661061600000,"o":21217,"h":21229.5,"l":21217,"c":21223.5,"v":76.15}
{"ts":1661061660000,"o":21223.5,"h":21224,"l":21223.5,"c":21224,"v":14.5}
{"ts":1661061720000,"o":21224,"h":21224,"l":21192.5,"c":21197,"v":144.216}
{"ts":1661061780000,"o":21197,"h":21197,"l":21195,"c":21195,"v":7.918}
{"ts":1661061840000,"o":21195,"h":21195.5,"l":21190,"c":21195.5,"v":29.824}
{"ts":1661061900000,"o":21195.5,"h":21207.5,"l":21195.5,"c":21207,"v":18.08}
{"ts":1661061960000,"o":21207,"h":21218.5,"l":21207,"c":21218,"v":19.54}
{"ts":1661062020000,"o":21218,"h":21218,"l":21213.5,"c":21213.5,"v":6.873}
{"ts":1661062080000,"o":21213.5,"h":21214,"l":21209,"c":21209.5,"v":5.806}
{"ts":1661062140000,"o":21209.5,"h":21209.5,"l":21199,"c":21202.5,"v":25.048}
{"ts":1661062200000,"o":21202.5,"h":21203,"l":21191,"c":21191,"v":16.833}
{"ts":1661062260000,"o":21191,"h":21191.5,"l":21183.5,"c":21186.5,"v":42.618}
{"ts":1661062320000,"o":21186.5,"h":21192.5,"l":21186,"c":21192,"v":11.622}
{"ts":1661062380000,"o":21192,"h":21195,"l":21186.5,"c":21187,"v":72.326}
{"ts":1661062440000,"o":21187,"h":21200,"l":21183.5,"c":21184,"v":32.332}
{"ts":1661062500000,"o":21184,"h":21184,"l":21181.5,"c":21181.5,"v":11.04}
{"ts":1661062560000,"o":21181.5,"h":21187,"l":21181.5,"c":21182,"v":15.591}
{"ts":1661062620000,"o":21182,"h":21182,"l":21173.5,"c":21176,"v":63.533}
{"ts":1661062680000,"o":21176,"h":21188,"l":21176,"c":21188,"v":21.257}
{"ts":1661062740000,"o":21188,"h":21193,"l":21187.5,"c":21192.5,"v":6.214}
{"ts":1661062800000,"o":21192.5,"h":21202,"l":21192.5,"c":21195,"v":48.167}
{"ts":1661062860000,"o":21195,"h":21195,"l":21184,"c":21184.5,"v":8.349}
{"ts":1661062920000,"o":21184.5,"h":21184.5,"l":21179.5,"c":21179.5,"v":14.418}
{"ts":1661062980000,"o":21179.5,"h":21184.5,"l":21179.5,"c":21180.5,"v":18.485}
{"ts":1661063040000,"o":21180.5,"h":21184.5,"l":21180,"c":21180.5,"v":16.669}
{"ts":1661063100000,"o":21180.5,"h":21180.5,"l":21172.5,"c":21180,"v":30.491}
{"ts":1661063160000,"o":21180,"h":21182.5,"l":21179.5,"c":21182,"v":10.831}
{"ts":1661063220000,"o":21182,"h":21182.5,"l":21176.5,"c":21176.5,"v":4.389}
{"ts":1661063280000,"o":21176.5,"h":21177,"l":21176.5,"c":21177,"v":16.403}
{"ts":1661063340000,"o":21177,"h":21195.5,"l":21177,"c":21184.5,"v":62.651}
{"ts":1661063400000,"o":21184.5,"h":21188,"l":21184,"c":21187.5,"v":10.651}
{"ts":1661063460000,"o":21187.5,"h":21188,"l":21172.5,"c":21173,"v":88.477}
{"ts":1661063520000,"o":21173,"h":21173,"l":21172.5,"c":21173,"v":16.254}
{"ts":1661063580000,"o":21173,"h":21173,"l":21172,"c":21172,"v":49.777}
{"ts":1661063640000,"o":21172,"h":21180,"l":21172,"c":21179.5,"v":15.304}
{"ts":1661063700000,"o":21179.5,"h":21185,"l":21179.5,"c":21185,"v":5.053}
{"ts":1661063760000,"o":21185,"h":21193.5,"l":21184.5,"c":21193,"v":14.65}
{"ts":1661063820000,"o":21193,"h":21197.5,"l":21190,"c":21194.5,"v":24.838}
{"ts":1661063880000,"o":21194.5,"h":21200,"l":21194.5,"c":21200,"v":88.154}
{"ts":1661063940000,"o":21200,"h":21200,"l":21183,"c":21183,"v":22.91}
{"ts":1661064000000,"o":21183,"h":21183.5,"l":21162,"c":21162.5,"v":254.707}
{"ts":1661064060000,"o":21162.5,"h":21162.5,"l":21123.5,"c":21132.5,"v":613.071}
{"ts":1661064120000,"o":21132.5,"h":21149,"l":21132,"c":21132,"v":65.866}
{"ts":1661064180000,"o":21132,"h":21132.5,"l":21107,"c":21111.5,"v":432.878}
{"ts":1661064240000,"o":21111.5,"h":21117.5,"l":21102.5,"c":21117.5,"v":153.446}
{"ts":1661064300000,"o":21117.5,"h":21121,"l":21109,"c":21119.5,"v":60.544}
{"ts":1661064360000,"o":21119.5,"h":21132,"l":21110,"c":21110,"v":167.574}
{"ts":1661064420000,"o":21110,"h":21120.5,"l":21110,"c":21120.5,"v":47.429}
{"ts":1661064480000,"o":21120.5,"h":21125,"l":21120,"c":21123,"v":38.319}
{"ts":1661064540000,"o":21123,"h":21123.5,"l":21118,"c":21118.5,"v":31.179}
{"ts":1661064600000,"o":21118.5,"h":21118.5,"l":21117.5,"c":21118,"v":39.035}
{"ts":1661064660000,"o":21118,"h":21118,"l":21088.5,"c":21092.5,"v":213.703}
{"ts":1661064720000,"o":21092.5,"h":21092.5,"l":21060.5,"c":21077,"v":576.207}
{"ts":1661064780000,"o":21077,"h":21099,"l":21077,"c":21083.5,"v":142.772}
{"ts":1661064840000,"o":21083.5,"h":21097.5,"l":21064,"c":21065,"v":183.568}
{"ts":1661064900000,"o":21065,"h":21088.5,"l":21065,"c":21075.5,"v":123.658}
{"ts":1661064960000,"o":21075.5,"h":21076,"l":21070,"c":21070,"v":36.714}
{"ts":1661065020000,"o":21070,"h":21071,"l":21061.5,"c":21070.5,"v":73.747}
{"ts":1661065080000,"o":21070.5,"h":21088.5,"l":21070.5,"c":21088,"v":40.11}
{"ts":1661065140000,"o":21088,"h":21104.5,"l":21088,"c":21104.5,"v":132.42}
{"ts":1661065200000,"o":21104.5,"h":21107,"l":21091,"c":21091,"v":98.856}
{"ts":1661065260000,"o":21091,"h":21103.5,"l":21091,"c":21103,"v":50.158}
{"ts":1661065320000,"o":21103,"h":21103.5,"l":21102,"c":21102,"v":33.406}
{"ts":1661065380000,"o":21102,"h":21110,"l":21101,"c":21101,"v":88.506}
{"ts":1661065440000,"o":21101,"h":21103,"l":21101,"c":21102.5,"v":22.575}
{"ts":1661065500000,"o":21102.5,"h":21103,"l":21100,"c":21100.5,"v":35.333}
{"ts":1661065560000,"o":21100.5,"h":21101.5,"l":21069.5,"c":21069.5,"v":180.499}
{"ts":1661065620000,"o":21069.5,"h":21085.5,"l":21069.5,"c":21085.5,"v":48.32}
{"ts":1661065680000,"o":21085.5,"h":21096.5,"l":21085,"c":21096.5,"v":37.013}
{"ts":1661065740000,"o":21096.5,"h":21099,"l":21096.5,"c":21097,"v":24.172}
{"ts":1661065800000,"o":21097,"h":21097.5,"l":21096.5,"c":21096.5,"v":30.731}
{"ts":1661065860000,"o":21096.5,"h":21097,"l":21085,"c":21096.5,"v":40.682}
{"ts":1661065920000,"o":21096.5,"h":21096.5,"l":21096,"c":21096.5,"v":10.686}
{"ts":1661065980000,"o":21096.5,"h":21096.5,"l":21085,"c":21093,"v":20.26}
{"ts":1661066040000,"o":21093,"h":21098,"l":21085,"c":21098,"v":44.112}
{"ts":1661066100000,"o":21098,"h":21100.5,"l":21097.5,"c":21099.5,"v":41.718}
{"ts":1661066160000,"o":21099.5,"h":21101,"l":21087.5,"c":21101,"v":45.002}
{"ts":1661066220000,"o":21101,"h":21101,"l":21087.5,"c":21095,"v":198.691}
{"ts":1661066280000,"o":21095,"h":21095.5,"l":21080.5,"c":21080.5,"v":40.689}
{"ts":1661066340000,"o":21080.5,"h":21081,"l":21066,"c":21071.5,"v":166.851}
{"ts":1661066400000,"o":21071.5,"h":21105,"l":21071,"c":21091.5,"v":175.39}
{"ts":1661066460000,"o":21091.5,"h":21095.5,"l":21085,"c":21095.5,"v":42.561}
{"ts":1661066520000,"o":21095.5,"h":21127,"l":21095,"c":21125,"v":153.795}
{"ts":1661066580000,"o":21125,"h":21125.5,"l":21125,"c":21125.5,"v":60.771}
{"ts":1661066640000,"o":21125.5,"h":21125.5,"l":21120,"c":21120,"v":24.807}
{"ts":1661066700000,"o":21120,"h":21120.5,"l":21118.5,"c":21118.5,"v":29.288}
{"ts":1661066760000,"o":21118.5,"h":21119,"l":21114.5,"c":21114.5,"v":19.741}
{"ts":1661066820000,"o":21114.5,"h":21125,"l":21114.5,"c":21123.5,"v":43.302}
{"ts":1661066880000,"o":21123.5,"h":21134,"l":21123,"c":21124.5,"v":61.035}
{"ts":1661066940000,"o":21124.5,"h":21143.5,"l":21124.5,"c":21143.5,"v":85.059}
{"ts":1661067000000,"o":21143.5,"h":21148.5,"l":21143,"c":21147.5,"v":67.111}
{"ts":1661067060000,"o":21147.5,"h":21155,"l":21138.5,"c":21154.5,"v":63.378}
{"ts":1661067120000,"o":21154.5,"h":21158.5,"l":21149.5,"c":21158.5,"v":59.816}
{"ts":1661067180000,"o":21158.5,"h":21159.5,"l":21158,"c":21159.5,"v":19.72}
{"ts":1661067240000,"o":21159.5,"h":21160,"l":21159,"c":21159.5,"v":45.775}
{"ts":1661067300000,"o":21159.5,"h":21176.5,"l":21159.5,"c":21164,"v":160.093}
{"ts":1661067360000,"o":21164,"h":21172,"l":21164,"c":21171.5,"v":63.417}
{"ts":1661067420000,"o":21171.5,"h":21172,"l":21166,"c":21166.5,"v":56.485}
{"ts":1661067480000,"o":21166.5,"h":21166.5,"l":21166,"c":21166,"v":19.506}
{"ts":1661067540000,"o":21166,"h":21166.5,"l":21156.5,"c":21166,"v":38.598}
{"ts":1661067600000,"o":21166,"h":21170,"l":21166,"c":21169.5,"v":38.169}
{"ts":1661067660000,"o":21169.5,"h":21173,"l":21169.5,"c":21172.5,"v":31.443}
{"ts":1661067720000,"o":21172.5,"h":21173,"l":21166,"c":21166,"v":68.951}
{"ts":1661067780000,"o":21166,"h":21166.5,"l":21161,"c":21161,"v":47.528}
{"ts":1661067840000,"o":21161,"h":21161.5,"l":21155,"c":21155,"v":33.399}
{"ts":1661067900000,"o":21155,"h":21170,"l":21155,"c":21169.5,"v":53.384}
{"ts":1661067960000,"o":21169.5,"h":21170,"l":21169.5,"c":21170,"v":25.937}
{"ts":1661068020000,"o":21170,"h":21195,"l":21169.5,"c":21182,"v":150.411}
{"ts":1661068080000,"o":21182,"h":21194,"l":21181,"c":21181.5,"v":110.089}
{"ts":1661068140000,"o":21181.5,"h":21196,"l":21181,"c":21195.5,"v":60.139}
{"ts":1661068200000,"o":21195.5,"h":21212.5,"l":21195.5,"c":21209,"v":179.42}
{"ts":1661068260000,"o":21209,"h":21218,"l":21209,"c":21218,"v":82.834}
{"ts":1661068320000,"o":21218,"h":21238,"l":21205,"c":21237.5,"v":196.865}
{"ts":1661068380000,"o":21237.5,"h":21238,"l":21212,"c":21217,"v":79.972}
{"ts":1661068440000,"o":21217,"h":21217.5,"l":21207,"c":21207,"v":89.045}
{"ts":1661068500000,"o":21207,"h":21211,"l":21204.5,"c":21204.5,"v":141.254}
{"ts":1661068560000,"o":21204.5,"h":21205,"l":21201.5,"c":21202,"v":72.693}
{"ts":1661068620000,"o":21202,"h":21216.5,"l":21201.5,"c":21216.5,"v":53.938}
{"ts":1661068680000,"o":21216.5,"h":21227,"l":21216,"c":21226.5,"v":67.927}
{"ts":1661068740000,"o":21226.5,"h":21235,"l":21226.5,"c":21234.5,"v":93.554}
{"ts":1661068800000,"o":21234.5,"h":21245,"l":21233,"c":21240,"v":193.822}
{"ts":1661068860000,"o":21240,"h":21245,"l":21240,"c":21245,"v":67.434}
{"ts":1661068920000,"o":21245,"h":21245,"l":21214.5,"c":21221,"v":187.923}
{"ts":1661068980000,"o":21221,"h":21280,"l":21220.5,"c":21276,"v":404.071}
{"ts":1661069040000,"o":21276,"h":21283,"l":21261.5,"c":21274.5,"v":184.303}
{"ts":1661069100000,"o":21274.5,"h":21275,"l":21253,"c":21262.5,"v":272.483}
{"ts":1661069160000,"o":21262.5,"h":21285,"l":21262.5,"c":21285,"v":136.602}
{"ts":1661069220000,"o":21285,"h":21286,"l":21257,"c":21257,"v":153.182}
{"ts":1661069280000,"o":21257,"h":21280,"l":21257,"c":21280,"v":94.882}
{"ts":1661069340000,"o":21280,"h":21289.5,"l":21279.5,"c":21286,"v":137.666}
{"ts":1661069400000,"o":21286,"h":21471,"l":21286,"c":21446,"v":3627.464}
{"ts":1661069460000,"o":21446,"h":21480,"l":21371,"c":21430,"v":2028.155}
{"ts":1661069520000,"o":21430,"h":21430,"l":21372.5,"c":21427.5,"v":819.825}
{"ts":1661069580000,"o":21427.5,"h":21427.5,"l":21393,"c":21405.5,"v":435.506}
{"ts":1661069640000,"o":21405.5,"h":21429.5,"l":21397.5,"c":21400.5,"v":329.545}
{"ts":1661069700000,"o":21400.5,"h":21445,"l":21400.5,"c":21440,"v":334.62}
{"ts":1661069760000,"o":21440,"h":21450,"l":21410,"c":21425,"v":465.698}
{"ts":1661069820000,"o":21425,"h":21458,"l":21425,"c":21457.5,"v":305.616}
{"ts":1661069880000,"o":21457.5,"h":21458,"l":21431,"c":21431.5,"v":186.551}
{"ts":1661069940000,"o":21431.5,"h":21431.5,"l":21387.5,"c":21393,"v":392.296}
{"ts":1661070000000,"o":21393,"h":21393.5,"l":21366.5,"c":21369.5,"v":242.909}
{"ts":1661070060000,"o":21369.5,"h":21378,"l":21355,"c":21358,"v":344.783}
{"ts":1661070120000,"o":21358,"h":21360.5,"l":21320,"c":21349,"v":415.599}
{"ts":1661070180000,"o":21349,"h":21365.5,"l":21340,"c":21365,"v":119.443}
{"ts":1661070240000,"o":21365,"h":21366,"l":21350,"c":21365.5,"v":116.202}
{"ts":1661070300000,"o":21365.5,"h":21374,"l":21360.5,"c":21361,"v":80.298}
{"ts":1661070360000,"o":21361,"h":21361,"l":21325,"c":21342.5,"v":125.21}
{"ts":1661070420000,"o":21342.5,"h":21359,"l":21342,"c":21347.5,"v":59.308}
{"ts":1661070480000,"o":21347.5,"h":21348,"l":21345.5,"c":21346.5,"v":69.448}
{"ts":1661070540000,"o":21346.5,"h":21347,"l":21346,"c":21347,"v":45.641}
{"ts":1661070600000,"o":21347,"h":21360.5,"l":21344,"c":21344.5,"v":216.383}
{"ts":1661070660000,"o":21344.5,"h":21347,"l":21331.5,"c":21332,"v":100.569}
{"ts":1661070720000,"o":21332,"h":21332,"l":21293,"c":21298.5,"v":460.651}
{"ts":1661070780000,"o":21298.5,"h":21308,"l":21255.5,"c":21291,"v":603.394}
{"ts":1661070840000,"o":21291,"h":21300,"l":21283.5,"c":21285.5,"v":185.902}
{"ts":1661070900000,"o":21285.5,"h":21313,"l":21280,"c":21312.5,"v":196.302}
{"ts":1661070960000,"o":21312.5,"h":21315.5,"l":21296,"c":21296,"v":116.133}
{"ts":1661071020000,"o":21296,"h":21296.5,"l":21280.5,"c":21280.5,"v":51.013}
{"ts":1661071080000,"o":21280.5,"h":21304.5,"l":21280.5,"c":21304.5,"v":65.904}
{"ts":1661071140000,"o":21304.5,"h":21314.5,"l":21297.5,"c":21314.5,"v":61.539}
{"ts":1661071200000,"o":21314.5,"h":21319,"l":21311,"c":21312,"v":137.422}
{"ts":1661071260000,"o":21312,"h":21312,"l":21305,"c":21305,"v":77.51}
{"ts":1661071320000,"o":21305,"h":21305.5,"l":21290.5,"c":21303,"v":101.527}
{"ts":1661071380000,"o":21303,"h":21335,"l":21303,"c":21330,"v":153.371}
{"ts":1661071440000,"o":21330,"h":21330.5,"l":21320,"c":21320.5,"v":133.737}
{"ts":1661071500000,"o":21320.5,"h":21320.5,"l":21310,"c":21310.5,"v":73.466}
{"ts":1661071560000,"o":21310.5,"h":21310.5,"l":21299,"c":21304.5,"v":161.842}
{"ts":1661071620000,"o":21304.5,"h":21311.5,"l":21291.5,"c":21296.5,"v":113.502}
{"ts":1661071680000,"o":21296.5,"h":21296.5,"l":21273,"c":21288.5,"v":131.458}
{"ts":1661071740000,"o":21288.5,"h":21289,"l":21265,"c":21265,"v":106.784}
{"ts":1661071800000,"o":21265,"h":21282,"l":21265,"c":21275,"v":68.029}
{"ts":1661071860000,"o":21275,"h":21292.5,"l":21273,"c":21292,"v":47.505}
{"ts":1661071920000,"o":21292,"h":21301.5,"l":21292,"c":21298.5,"v":95.412}
{"ts":1661071980000,"o":21298.5,"h":21304,"l":21292.5,"c":21303.5,"v":55.678}
{"ts":1661072040000,"o":21303.5,"h":21315,"l":21295,"c":21315,"v":58.517}
{"ts":1661072100000,"o":21315,"h":21315,"l":21305,"c":21305.5,"v":30.338}
{"ts":1661072160000,"o":21305.5,"h":21318.5,"l":21305,"c":21311,"v":61.995}
{"ts":1661072220000,"o":21311,"h":21323.5,"l":21303.5,"c":21323.5,"v":112.352}
{"ts":1661072280000,"o":21323.5,"h":21323.5,"l":21317,"c":21317,"v":27.153}
{"ts":1661072340000,"o":21317,"h":21346.5,"l":21317,"c":21346,"v":120.154}
{"ts":1661072400000,"o":21346,"h":21350,"l":21323,"c":21323,"v":164.802}
{"ts":1661072460000,"o":21323,"h":21341.5,"l":21323,"c":21341.5,"v":99.103}
{"ts":1661072520000,"o":21341.5,"h":21346.5,"l":21337.5,"c":21342,"v":119.668}
{"ts":1661072580000,"o":21342,"h":21388.5,"l":21341.5,"c":21368.5,"v":278.867}
{"ts":1661072640000,"o":21368.5,"h":21396.5,"l":21368,"c":21384.5,"v":166.048}
{"ts":1661072700000,"o":21384.5,"h":21397,"l":21380,"c":21380,"v":151.829}
{"ts":1661072760000,"o":21380,"h":21394,"l":21375,"c":21391.5,"v":129.634}
{"ts":1661072820000,"o":21391.5,"h":21415.5,"l":21391.5,"c":21408,"v":195.931}
{"ts":1661072880000,"o":21408,"h":21420,"l":21408,"c":21419.5,"v":120.84}
{"ts":1661072940000,"o":21419.5,"h":21420,"l":21407,"c":21418,"v":119.247}
{"ts":1661073000000,"o":21418,"h":21430,"l":21406,"c":21407,"v":187.111}
{"ts":1661073060000,"o":21407,"h":21407,"l":21380.5,"c":21404.5,"v":113.47}
{"ts":1661073120000,"o":21404.5,"h":21417,"l":21404.5,"c":21417,"v":39.037}
{"ts":1661073180000,"o":21417,"h":21422,"l":21398,"c":21400,"v":146.627}
{"ts":1661073240000,"o":21400,"h":21403.5,"l":21392,"c":21392,"v":119.521}
{"ts":1661073300000,"o":21392,"h":21427,"l":21392,"c":21425,"v":143.379}
{"ts":1661073360000,"o":21425,"h":21430,"l":21417.5,"c":21417.5,"v":86.738}
{"ts":1661073420000,"o":21417.5,"h":21426.5,"l":21410,"c":21412.5,"v":76.75}
{"ts":1661073480000,"o":21412.5,"h":21413,"l":21405,"c":21405.5,"v":114.616}
{"ts":1661073540000,"o":21405.5,"h":21421.5,"l":21405,"c":21421.5,"v":65.139}
{"ts":1661073600000,"o":21421.5,"h":21428,"l":21405,"c":21405,"v":41.748}
{"ts":1661073660000,"o":21405,"h":21405.5,"l":21363.5,"c":21369.5,"v":286.985}
{"ts":1661073720000,"o":21369.5,"h":21389.5,"l":21369.5,"c":21382.5,"v":65.331}
{"ts":1661073780000,"o":21382.5,"h":21387,"l":21374,"c":21379.5,"v":66.222}
{"ts":1661073840000,"o":21379.5,"h":21380,"l":21361,"c":21369.5,"v":113.849}
{"ts":1661073900000,"o":21369.5,"h":21370,"l":21355,"c":21359.5,"v":179.41}
{"ts":1661073960000,"o":21359.5,"h":21376.5,"l":21359,"c":21376.5,"v":43.692}
{"ts":1661074020000,"o":21376.5,"h":21382.5,"l":21368,"c":21382.5,"v":97.905}
{"ts":1661074080000,"o":21382.5,"h":21389,"l":21379.5,"c":21380,"v":44.396}
{"ts":1661074140000,"o":21380,"h":21380,"l":21377.5,"c":21377.5,"v":27.184}
{"ts":1661074200000,"o":21377.5,"h":21378,"l":21372,"c":21375.5,"v":37.464}
{"ts":1661074260000,"o":21375.5,"h":21381.5,"l":21375,"c":21378.5,"v":59.76}
{"ts":1661074320000,"o":21378.5,"h":21389,"l":21378,"c":21389,"v":43.066}
{"ts":1661074380000,"o":21389,"h":21389,"l":21379,"c":21385.5,"v":18.787}
{"ts":1661074440000,"o":21385.5,"h":21385.5,"l":21375,"c":21381,"v":36.323}
{"ts":1661074500000,"o":21381,"h":21406,"l":21380.5,"c":21405,"v":92.129}
{"ts":1661074560000,"o":21405,"h":21420,"l":21404.5,"c":21413.5,"v":79.906}
{"ts":1661074620000,"o":21413.5,"h":21414,"l":21409.5,"c":21413.5,"v":38.13}
{"ts":1661074680000,"o":21413.5,"h":21425,"l":21404.5,"c":21424.5,"v":138.428}
{"ts":1661074740000,"o":21424.5,"h":21425,"l":21404,"c":21409,"v":44.233}
{"ts":1661074800000,"o":21409,"h":21422.5,"l":21409,"c":21422.5,"v":57.897}
{"ts":1661074860000,"o":21422.5,"h":21422.5,"l":21414,"c":21417.5,"v":34.475}
{"ts":1661074920000,"o":21417.5,"h":21418,"l":21412,"c":21416.5,"v":26.93}
{"ts":1661074980000,"o":21416.5,"h":21416.5,"l":21412,"c":21412,"v":46.584}
{"ts":1661075040000,"o":21412,"h":21440,"l":21412,"c":21436.5,"v":180.71}
{"ts":1661075100000,"o":21436.5,"h":21439.5,"l":21420,"c":21424,"v":104.433}
{"ts":1661075160000,"o":21424,"h":21474,"l":21420,"c":21463.5,"v":510.069}
{"ts":1661075220000,"o":21463.5,"h":21495.5,"l":21433.5,"c":21434.5,"v":456.387}
{"ts":1661075280000,"o":21434.5,"h":21444,"l":21423,"c":21444,"v":178.844}
{"ts":1661075340000,"o":21444,"h":21455,"l":21443.5,"c":21453,"v":101.512}
{"ts":1661075400000,"o":21453,"h":21458.5,"l":21422.5,"c":21422.5,"v":124.696}
{"ts":1661075460000,"o":21422.5,"h":21442.5,"l":21422.5,"c":21442,"v":55.952}
{"ts":1661075520000,"o":21442,"h":21460,"l":21442,"c":21460,"v":59.593}
{"ts":1661075580000,"o":21460,"h":21463,"l":21446,"c":21446,"v":73.951}
{"ts":1661075640000,"o":21446,"h":21446.5,"l":21434,"c":21438.5,"v":29.015}
{"ts":1661075700000,"o":21438.5,"h":21450,"l":21427,"c":21429.5,"v":128.378}
{"ts":1661075760000,"o":21429.5,"h":21430,"l":21411,"c":21420.5,"v":128.483}
{"ts":1661075820000,"o":21420.5,"h":21425.5,"l":21420,"c":21425,"v":28.051}
{"ts":1661075880000,"o":21425,"h":21425.5,"l":21415.5,"c":21415.5,"v":67.294}
{"ts":1661075940000,"o":21415.5,"h":21416,"l":21410,"c":21415,"v":72.396}
{"ts":1661076000000,"o":21415,"h":21426,"l":21414.5,"c":21425.5,"v":142.252}
{"ts":1661076060000,"o":21425.5,"h":21426,"l":21412.5,"c":21412.5,"v":49.639}
{"ts":1661076120000,"o":21412.5,"h":21413,"l":21405,"c":21405,"v":60.469}
{"ts":1661076180000,"o":21405,"h":21406,"l":21395.5,"c":21406,"v":157.32}
{"ts":1661076240000,"o":21406,"h":21413.5,"l":21405.5,"c":21413,"v":43.899}
{"ts":1661076300000,"o":21413,"h":21413.5,"l":21401.5,"c":21402,"v":55.807}
{"ts":1661076360000,"o":21402,"h":21402,"l":21396.5,"c":21399.5,"v":60.303}
{"ts":1661076420000,"o":21399.5,"h":21400,"l":21385,"c":21385,"v":121.653}
{"ts":1661076480000,"o":21385,"h":21385,"l":21373,"c":21375.5,"v":158.193}
{"ts":1661076540000,"o":21375.5,"h":21391.5,"l":21375.5,"c":21388,"v":104.894}
{"ts":1661076600000,"o":21388,"h":21395,"l":21382.5,"c":21388.5,"v":68.441}
{"ts":1661076660000,"o":21388.5,"h":21397,"l":21388,"c":21390,"v":92.208}
{"ts":1661076720000,"o":21390,"h":21394.5,"l":21386,"c":21394.5,"v":31.886}
{"ts":1661076780000,"o":21394.5,"h":21394.5,"l":21392.5,"c":21393,"v":9.437}
{"ts":1661076840000,"o":21393,"h":21400,"l":21392.5,"c":21400,"v":29.064}
{"ts":1661076900000,"o":21400,"h":21413.5,"l":21392.5,"c":21393,"v":80.48}
{"ts":1661076960000,"o":21393,"h":21393,"l":21392.5,"c":21393,"v":30.316}
{"ts":1661077020000,"o":21393,"h":21393,"l":21387,"c":21387,"v":42.3}
{"ts":1661077080000,"o":21387,"h":21400.5,"l":21380,"c":21400,"v":79.458}
{"ts":1661077140000,"o":21400,"h":21409.5,"l":21399,"c":21409.5,"v":69.499}
{"ts":1661077200000,"o":21409.5,"h":21431,"l":21403,"c":21426.5,"v":243.613}
{"ts":1661077260000,"o":21426.5,"h":21431.5,"l":21422.5,"c":21423.5,"v":67.419}
{"ts":1661077320000,"o":21423.5,"h":21435,"l":21423.5,"c":21432.5,"v":87.607}
{"ts":1661077380000,"o":21432.5,"h":21439.5,"l":21420,"c":21430,"v":59.857}
{"ts":1661077440000,"o":21430,"h":21456,"l":21430,"c":21444.5,"v":102.627}
{"ts":1661077500000,"o":21444.5,"h":21444.5,"l":21426.5,"c":21433.5,"v":80.896}
{"ts":1661077560000,"o":21433.5,"h":21434,"l":21412,"c":21412.5,"v":46.582}
{"ts":1661077620000,"o":21412.5,"h":21412.5,"l":21402.5,"c":21410,"v":44.94}
{"ts":1661077680000,"o":21410,"h":21440.5,"l":21409.5,"c":21431.5,"v":136.834}
{"ts":1661077740000,"o":21431.5,"h":21433,"l":21416,"c":21423.5,"v":39.969}
{"ts":1661077800000,"o":21423.5,"h":21427,"l":21412.5,"c":21412.5,"v":29.208}
{"ts":1661077860000,"o":21412.5,"h":21413,"l":21412.5,"c":21413,"v":27.824}
{"ts":1661077920000,"o":21413,"h":21413,"l":21400,"c":21400,"v":38.857}
{"ts":1661077980000,"o":21400,"h":21409,"l":21392,"c":21403,"v":49.385}
{"ts":1661078040000,"o":21403,"h":21410,"l":21402.5,"c":21402.5,"v":37.061}
{"ts":1661078100000,"o":21402.5,"h":21410,"l":21402.5,"c":21410,"v":29.56}
{"ts":1661078160000,"o":21410,"h":21422,"l":21405,"c":21418.5,"v":200.538}
{"ts":1661078220000,"o":21418.5,"h":21422.5,"l":21413,"c":21422,"v":38.326}
{"ts":1661078280000,"o":21422,"h":21430,"l":21403,"c":21412,"v":137.803}
{"ts":1661078340000,"o":21412,"h":21412,"l":21393.5,"c":21394,"v":42.705}
{"ts":1661078400000,"o":21394,"h":21394,"l":21374,"c":21384.5,"v":130.174}
{"ts":1661078460000,"o":21384.5,"h":21385,"l":21373,"c":21373.5,"v":74.879}
{"ts":1661078520000,"o":21373.5,"h":21397.5,"l":21372,"c":21383,"v":94.585}
{"ts":1661078580000,"o":21383,"h":21388.5,"l":21383,"c":21388.5,"v":36.086}
{"ts":1661078640000,"o":21388.5,"h":21395.5,"l":21383.5,"c":21383.5,"v":37.987}
{"ts":1661078700000,"o":21383.5,"h":21389.5,"l":21377.5,"c":21377.5,"v":25.406}
{"ts":1661078760000,"o":21377.5,"h":21378,"l":21376,"c":21376.5,"v":17.098}
{"ts":1661078820000,"o":21376.5,"h":21382.5,"l":21376,"c":21382.5,"v":36.643}
{"ts":1661078880000,"o":21382.5,"h":21382.5,"l":21372.5,"c":21376.5,"v":90.074}
{"ts":1661078940000,"o":21376.5,"h":21391.5,"l":21376,"c":21391,"v":15.992}
{"ts":1661079000000,"o":21391,"h":21391.5,"l":21386,"c":21386,"v":13.013}
{"ts":1661079060000,"o":21386,"h":21403,"l":21386,"c":21403,"v":48.17}
{"ts":1661079120000,"o":21403,"h":21405,"l":21401.5,"c":21402,"v":43.946}
{"ts":1661079180000,"o":21402,"h":21405,"l":21397.5,"c":21405,"v":21.225}
{"ts":1661079240000,"o":21405,"h":21405,"l":21382.5,"c":21382.5,"v":121.059}
{"ts":1661079300000,"o":21382.5,"h":21383,"l":21365,"c":21381,"v":141.949}
{"ts":1661079360000,"o":21381,"h":21383.5,"l":21372.5,"c":21375,"v":72.222}
{"ts":1661079420000,"o":21375,"h":21375.5,"l":21368,"c":21368,"v":40.276}
{"ts":1661079480000,"o":21368,"h":21368.5,"l":21354,"c":21365.5,"v":180.521}
{"ts":1661079540000,"o":21365.5,"h":21369.5,"l":21365.5,"c":21369,"v":36.72}
{"ts":1661079600000,"o":21369,"h":21376.5,"l":21363,"c":21370.5,"v":31.876}
{"ts":1661079660000,"o":21370.5,"h":21371,"l":21363,"c":21363.5,"v":23.857}
{"ts":1661079720000,"o":21363.5,"h":21368,"l":21354,"c":21368,"v":88.097}
{"ts":1661079780000,"o":21368,"h":21375,"l":21365,"c":21374.5,"v":44.458}
{"ts":1661079840000,"o":21374.5,"h":21375,"l":21365,"c":21365,"v":17.468}
{"ts":1661079900000,"o":21365,"h":21373,"l":21365,"c":21372.5,"v":32.076}
{"ts":1661079960000,"o":21372.5,"h":21398,"l":21370,"c":21398,"v":85.958}
{"ts":1661080020000,"o":21398,"h":21398,"l":21386,"c":21386,"v":30.119}
{"ts":1661080080000,"o":21386,"h":21386.5,"l":21374.5,"c":21376.5,"v":28.081}
{"ts":1661080140000,"o":21376.5,"h":21376.5,"l":21371,"c":21374.5,"v":34.384}
{"ts":1661080200000,"o":21374.5,"h":21374.5,"l":21371,"c":21374,"v":16.828}
{"ts":1661080260000,"o":21374,"h":21374,"l":21372.5,"c":21373,"v":34.038}
{"ts":1661080320000,"o":21373,"h":21373,"l":21370,"c":21370.5,"v":11.89}
{"ts":1661080380000,"o":21370.5,"h":21372.5,"l":21368,"c":21368,"v":44.002}
{"ts":1661080440000,"o":21368,"h":21368.5,"l":21368,"c":21368.5,"v":24.227}
{"ts":1661080500000,"o":21368.5,"h":21380,"l":21368,"c":21372.5,"v":52.088}
{"ts":1661080560000,"o":21372.5,"h":21377,"l":21370,"c":21370,"v":43.056}
{"ts":1661080620000,"o":21370,"h":21370.5,"l":21365,"c":21365.5,"v":24.117}
{"ts":1661080680000,"o":21365.5,"h":21366,"l":21365.5,"c":21366,"v":11.757}
{"ts":1661080740000,"o":21366,"h":21377.5,"l":21365.5,"c":21373,"v":21.981}
{"ts":1661080800000,"o":21373,"h":21388,"l":21373,"c":21384.5,"v":34.241}
{"ts":1661080860000,"o":21384.5,"h":21384.5,"l":21379,"c":21382,"v":12.018}
{"ts":1661080920000,"o":21382,"h":21382,"l":21371.5,"c":21372,"v":22.448}
{"ts":1661080980000,"o":21372,"h":21372,"l":21367,"c":21370,"v":46.732}
{"ts":1661081040000,"o":21370,"h":21370,"l":21369.5,"c":21370,"v":11.167}
{"ts":1661081100000,"o":21370,"h":21370,"l":21369.5,"c":21369.5,"v":18.266}
{"ts":1661081160000,"o":21369.5,"h":21384.5,"l":21369.5,"c":21376.5,"v":38.958}
{"ts":1661081220000,"o":21376.5,"h":21376.5,"l":21367,"c":21367.5,"v":19.802}
{"ts":1661081280000,"o":21367.5,"h":21376,"l":21367,"c":21376,"v":13.376}
{"ts":1661081340000,"o":21376,"h":21378,"l":21365.5,"c":21377.5,"v":61.569}
{"ts":1661081400000,"o":21377.5,"h":21390.5,"l":21377.5,"c":21390.5,"v":55.671}
{"ts":1661081460000,"o":21390.5,"h":21400,"l":21390,"c":21399.5,"v":60.683}
{"ts":1661081520000,"o":21399.5,"h":21401,"l":21399.5,"c":21399.5,"v":89.349}
{"ts":1661081580000,"o":21399.5,"h":21404.5,"l":21399.5,"c":21404.5,"v":63.677}
{"ts":1661081640000,"o":21404.5,"h":21416.5,"l":21404,"c":21414,"v":103.237}
{"ts":1661081700000,"o":21414,"h":21414.5,"l":21412,"c":21412,"v":33.796}
{"ts":1661081760000,"o":21412,"h":21423.5,"l":21412,"c":21423.5,"v":63.146}
{"ts":1661081820000,"o":21423.5,"h":21428.5,"l":21417,"c":21428.5,"v":72.11}
{"ts":1661081880000,"o":21428.5,"h":21437,"l":21423,"c":21426,"v":146.296}
{"ts":1661081940000,"o":21426,"h":21426,"l":21410.5,"c":21424.5,"v":108.201}
{"ts":1661082000000,"o":21424.5,"h":21427.5,"l":21416.5,"c":21427,"v":55.233}
{"ts":1661082060000,"o":21427,"h":21439,"l":21427,"c":21439,"v":37.14}
{"ts":1661082120000,"o":21439,"h":21450,"l":21438.5,"c":21450,"v":132.32}
{"ts":1661082180000,"o":21450,"h":21450,"l":21437,"c":21437,"v":64.473}
{"ts":1661082240000,"o":21437,"h":21455,"l":21437,"c":21455,"v":74.507}
{"ts":1661082300000,"o":21455,"h":21465.5,"l":21454.5,"c":21458,"v":129.201}
{"ts":1661082360000,"o":21458,"h":21458,"l":21450.5,"c":21450.5,"v":100.393}
{"ts":1661082420000,"o":21450.5,"h":21451,"l":21442,"c":21442,"v":68.218}
{"ts":1661082480000,"o":21442,"h":21444,"l":21440,"c":21440,"v":32.389}
{"ts":1661082540000,"o":21440,"h":21440.5,"l":21430,"c":21430,"v":52.766}
{"ts":1661082600000,"o":21430,"h":21455,"l":21430,"c":21454,"v":71.483}
{"ts":1661082660000,"o":21454,"h":21480,"l":21454,"c":21474.5,"v":279.087}
{"ts":1661082720000,"o":21474.5,"h":21558,"l":21474.5,"c":21508,"v":1503.015}
{"ts":1661082780000,"o":21508,"h":21519,"l":21493,"c":21510.5,"v":339.113}
{"ts":1661082840000,"o":21510.5,"h":21510.5,"l":21480,"c":21488.5,"v":217.805}
{"ts":1661082900000,"o":21488.5,"h":21490,"l":21482,"c":21482,"v":65.301}
{"ts":1661082960000,"o":21482,"h":21500,"l":21482,"c":21490,"v":170.424}
{"ts":1661083020000,"o":21490,"h":21514,"l":21490,"c":21512.5,"v":109.457}
{"ts":1661083080000,"o":21512.5,"h":21515,"l":21505,"c":21507,"v":131.822}
{"ts":1661083140000,"o":21507,"h":21512.5,"l":21506.5,"c":21509,"v":118.092}
{"ts":1661083200000,"o":21509,"h":21524.5,"l":21491,"c":21524.5,"v":211.521}
{"ts":1661083260000,"o":21524.5,"h":21534,"l":21524,"c":21530,"v":167.656}
{"ts":1661083320000,"o":21530,"h":21530,"l":21494.5,"c":21494.5,"v":131.185}
{"ts":1661083380000,"o":21494.5,"h":21529,"l":21483.5,"c":21529,"v":187.899}
{"ts":1661083440000,"o":21529,"h":21532,"l":21519.5,"c":21529.5,"v":146.173}
{"ts":1661083500000,"o":21529.5,"h":21530,"l":21521.5,"c":21521.5,"v":32.36}
{"ts":1661083560000,"o":21521.5,"h":21530,"l":21506,"c":21519.5,"v":287.031}
{"ts":1661083620000,"o":21519.5,"h":21555.5,"l":21519.5,"c":21535.5,"v":253.542}
{"ts":1661083680000,"o":21535.5,"h":21550,"l":21535.5,"c":21539.5,"v":241.762}
{"ts":1661083740000,"o":21539.5,"h":21558,"l":21536.5,"c":21558,"v":94.582}
{"ts":1661083800000,"o":21558,"h":21565,"l":21546,"c":21546.5,"v":221.387}
{"ts":1661083860000,"o":21546.5,"h":21552,"l":21540,"c":21552,"v":112.044}
{"ts":1661083920000,"o":21552,"h":21559,"l":21542.5,"c":21559,"v":102.055}
{"ts":1661083980000,"o":21559,"h":21559,"l":21547.5,"c":21549.5,"v":78.75}
{"ts":1661084040000,"o":21549.5,"h":21558.5,"l":21549.5,"c":21550.5,"v":73.857}
{"ts":1661084100000,"o":21550.5,"h":21551,"l":21538.5,"c":21539,"v":135.207}
{"ts":1661084160000,"o":21539,"h":21539.5,"l":21512.5,"c":21512.5,"v":203.551}
{"ts":1661084220000,"o":21512.5,"h":21513,"l":21508.5,"c":21512,"v":61.331}
{"ts":1661084280000,"o":21512,"h":21512.5,"l":21508,"c":21508,"v":84.75}
{"ts":1661084340000,"o":21508,"h":21523.5,"l":21508,"c":21522.5,"v":104.773}
{"ts":1661084400000,"o":21522.5,"h":21522.5,"l":21514,"c":21514,"v":30.991}
{"ts":1661084460000,"o":21514,"h":21516.5,"l":21514,"c":21514,"v":47.523}
{"ts":1661084520000,"o":21514,"h":21518,"l":21500.5,"c":21500.5,"v":86.522}
{"ts":1661084580000,"o":21500.5,"h":21501,"l":21500.5,"c":21500.5,"v":50.356}
{"ts":1661084640000,"o":21500.5,"h":21501,"l":21498,"c":21498.5,"v":84.369}
{"ts":1661084700000,"o":21498.5,"h":21523,"l":21498,"c":21523,"v":63.858}
{"ts":1661084760000,"o":21523,"h":21523,"l":21513.5,"c":21514,"v":14.471}
{"ts":1661084820000,"o":21514,"h":21518.5,"l":21513.5,"c":21518,"v":100.734}
{"ts":1661084880000,"o":21518,"h":21518.5,"l":21503,"c":21503.5,"v":69.575}
{"ts":1661084940000,"o":21503.5,"h":21503.5,"l":21502.5,"c":21503,"v":70.322}
{"ts":1661085000000,"o":21503,"h":21503,"l":21488.5,"c":21488.5,"v":84.025}
{"ts":1661085060000,"o":21488.5,"h":21504,"l":21488.5,"c":21504,"v":50.269}
{"ts":1661085120000,"o":21504,"h":21504,"l":21503.5,"c":21503.5,"v":25.86}
{"ts":1661085180000,"o":21503.5,"h":21517.5,"l":21503.5,"c":21517.5,"v":78.494}
{"ts":1661085240000,"o":21517.5,"h":21517.5,"l":21490,"c":21490,"v":25.614}
{"ts":1661085300000,"o":21490,"h":21493.5,"l":21482.5,"c":21493,"v":61.714}
{"ts":1661085360000,"o":21493,"h":21493.5,"l":21486,"c":21492.5,"v":45.223}
{"ts":1661085420000,"o":21492.5,"h":21493.5,"l":21485,"c":21485,"v":42.526}
{"ts":1661085480000,"o":21485,"h":21492,"l":21485,"c":21490.5,"v":107.439}
{"ts":1661085540000,"o":21490.5,"h":21491,"l":21470,"c":21475,"v":133.836}
{"ts":1661085600000,"o":21475,"h":21475.5,"l":21470,"c":21470,"v":105.111}
{"ts":1661085660000,"o":21470,"h":21480,"l":21470,"c":21480,"v":57.779}
{"ts":1661085720000,"o":21480,"h":21497.5,"l":21479.5,"c":21487,"v":56.52}
{"ts":1661085780000,"o":21487,"h":21487.5,"l":21487,"c":21487,"v":27.045}
{"ts":1661085840000,"o":21487,"h":21487.5,"l":21477.5,"c":21479.5,"v":26.328}
{"ts":1661085900000,"o":21479.5,"h":21480,"l":21479.5,"c":21479.5,"v":24.281}
{"ts":1661085960000,"o":21479.5,"h":21480,"l":21470,"c":21470,"v":50.486}
{"ts":1661086020000,"o":21470,"h":21470.5,"l":21470,"c":21470.5,"v":72.549}
{"ts":1661086080000,"o":21470.5,"h":21475,"l":21470,"c":21474.5,"v":14.91}
{"ts":1661086140000,"o":21474.5,"h":21475,"l":21465,"c":21465.5,"v":33.153}
{"ts":1661086200000,"o":21465.5,"h":21474,"l":21458,"c":21474,"v":47.212}
{"ts":1661086260000,"o":21474,"h":21480,"l":21473.5,"c":21479.5,"v":37.473}
{"ts":1661086320000,"o":21479.5,"h":21486,"l":21479.5,"c":21486,"v":27.172}
{"ts":1661086380000,"o":21486,"h":21500,"l":21485.5,"c":21487.5,"v":83.584}
{"ts":1661086440000,"o":21487.5,"h":21487.5,"l":21479.5,"c":21479.5,"v":20.756}
{"ts":1661086500000,"o":21479.5,"h":21480.5,"l":21479.5,"c":21480.5,"v":26.855}
{"ts":1661086560000,"o":21480.5,"h":21480.5,"l":21476,"c":21476,"v":19.461}
{"ts":1661086620000,"o":21476,"h":21476.5,"l":21471,"c":21471,"v":9.534}
{"ts":1661086680000,"o":21471,"h":21471.5,"l":21471,"c":21471.5,"v":16.971}
{"ts":1661086740000,"o":21471.5,"h":21475.5,"l":21457,"c":21457,"v":174.394}
{"ts":1661086800000,"o":21457,"h":21467,"l":21445.5,"c":21452.5,"v":152.733}
{"ts":1661086860000,"o":21452.5,"h":21462,"l":21448,"c":21461.5,"v":48.216}
{"ts":1661086920000,"o":21461.5,"h":21473.5,"l":21461.5,"c":21462,"v":76.16}
{"ts":1661086980000,"o":21462,"h":21469.5,"l":21461.5,"c":21469,"v":18.453}
{"ts":1661087040000,"o":21469,"h":21469.5,"l":21465,"c":21465,"v":16.945}
{"ts":1661087100000,"o":21465,"h":21465.5,"l":21453.5,"c":21454,"v":41.88}
{"ts":1661087160000,"o":21454,"h":21464.5,"l":21453.5,"c":21464,"v":29.186}
{"ts":1661087220000,"o":21464,"h":21465,"l":21464,"c":21465,"v":19.634}
{"ts":1661087280000,"o":21465,"h":21475,"l":21464.5,"c":21475,"v":34.836}
{"ts":1661087340000,"o":21475,"h":21481.5,"l":21474.5,"c":21481.5,"v":55.541}
{"ts":1661087400000,"o":21481.5,"h":21481.5,"l":21469.5,"c":21470,"v":47.486}
{"ts":1661087460000,"o":21470,"h":21470,"l":21465,"c":21465.5,"v":26.85}
{"ts":1661087520000,"o":21465.5,"h":21465.5,"l":21461,"c":21461,"v":26.967}
{"ts":1661087580000,"o":21461,"h":21485,"l":21461,"c":21484.5,"v":149.462}
{"ts":1661087640000,"o":21484.5,"h":21486.5,"l":21484.5,"c":21486.5,"v":23.689}
{"ts":1661087700000,"o":21486.5,"h":21486.5,"l":21477,"c":21477,"v":20.577}
{"ts":1661087760000,"o":21477,"h":21477.5,"l":21438,"c":21438.5,"v":206.05}
{"ts":1661087820000,"o":21438.5,"h":21439,"l":21416.5,"c":21426.5,"v":382.749}
{"ts":1661087880000,"o":21426.5,"h":21430.5,"l":21403.5,"c":21419.5,"v":260.559}
{"ts":1661087940000,"o":21419.5,"h":21423,"l":21410,"c":21423,"v":200.979}
{"ts":1661088000000,"o":21423,"h":21427,"l":21412.5,"c":21413,"v":98.357}
{"ts":1661088060000,"o":21413,"h":21413,"l":21377.5,"c":21385.5,"v":272.297}
{"ts":1661088120000,"o":21385.5,"h":21418,"l":21385,"c":21417.5,"v":132.068}
{"ts":1661088180000,"o":21417.5,"h":21418,"l":21408.5,"c":21409.5,"v":68.122}
{"ts":1661088240000,"o":21409.5,"h":21418,"l":21409,"c":21415.5,"v":99.587}
{"ts":1661088300000,"o":21415.5,"h":21419.5,"l":21387,"c":21387,"v":167.239}
{"ts":1661088360000,"o":21387,"h":21416.5,"l":21387,"c":21416,"v":51.246}
{"ts":1661088420000,"o":21416,"h":21416.5,"l":21410.5,"c":21410.5,"v":42.775}
{"ts":1661088480000,"o":21410.5,"h":21420,"l":21410.5,"c":21420,"v":32.785}
{"ts":1661088540000,"o":21420,"h":21420,"l":21402.5,"c":21402.5,"v":82.947}
{"ts":1661088600000,"o":21402.5,"h":21419.5,"l":21402.5,"c":21419.5,"v":86.452}
{"ts":1661088660000,"o":21419.5,"h":21420,"l":21410,"c":21410.5,"v":63.409}
{"ts":1661088720000,"o":21410.5,"h":21412,"l":21404.5,"c":21411,"v":45.67}
{"ts":1661088780000,"o":21411,"h":21411,"l":21389,"c":21389.5,"v":81.958}
{"ts":1661088840000,"o":21389.5,"h":21400,"l":21387,"c":21394,"v":209.696}
{"ts":1661088900000,"o":21394,"h":21400,"l":21393.5,"c":21400,"v":20.692}
{"ts":1661088960000,"o":21400,"h":21406.5,"l":21399.5,"c":21406.5,"v":43.047}
{"ts":1661089020000,"o":21406.5,"h":21407.5,"l":21406,"c":21407,"v":31.036}
{"ts":1661089080000,"o":21407,"h":21410.5,"l":21407,"c":21410.5,"v":37.407}
{"ts":1661089140000,"o":21410.5,"h":21414.5,"l":21394.5,"c":21403.5,"v":79.123}
{"ts":1661089200000,"o":21403.5,"h":21404,"l":21400,"c":21400,"v":31.471}
{"ts":1661089260000,"o":21400,"h":21400.5,"l":21399,"c":21399.5,"v":114.503}
{"ts":1661089320000,"o":21399.5,"h":21407.5,"l":21394,"c":21394,"v":47.741}
{"ts":1661089380000,"o":21394,"h":21399,"l":21389.5,"c":21389.5,"v":59.276}
{"ts":1661089440000,"o":21389.5,"h":21395.5,"l":21389.5,"c":21395.5,"v":23.662}
{"ts":1661089500000,"o":21395.5,"h":21395.5,"l":21387.5,"c":21388,"v":94.57}
{"ts":1661089560000,"o":21388,"h":21391,"l":21387.5,"c":21391,"v":54.305}
{"ts":1661089620000,"o":21391,"h":21395,"l":21390.5,"c":21395,"v":23.484}
{"ts":1661089680000,"o":21395,"h":21398.5,"l":21394.5,"c":21398.5,"v":37.703}
{"ts":1661089740000,"o":21398.5,"h":21398.5,"l":21398,"c":21398.5,"v":24.985}
{"ts":1661089800000,"o":21398.5,"h":21398.5,"l":21380,"c":21389,"v":108.354}
{"ts":1661089860000,"o":21389,"h":21394,"l":21379,"c":21379,"v":139.78}
{"ts":1661089920000,"o":21379,"h":21379.5,"l":21370,"c":21377.5,"v":128.141}
{"ts":1661089980000,"o":21377.5,"h":21389.5,"l":21377,"c":21389.5,"v":132.761}
{"ts":1661090040000,"o":21389.5,"h":21389.5,"l":21389,"c":21389,"v":19.25}
{"ts":1661090100000,"o":21389,"h":21389.5,"l":21389,"c":21389.5,"v":9.751}
{"ts":1661090160000,"o":21389.5,"h":21389.5,"l":21385,"c":21385,"v":35.781}
{"ts":1661090220000,"o":21385,"h":21390,"l":21385,"c":21389,"v":39.934}
{"ts":1661090280000,"o":21389,"h":21399,"l":21389,"c":21398.5,"v":103.588}
{"ts":1661090340000,"o":21398.5,"h":21399,"l":21385,"c":21385.5,"v":65.593}
{"ts":1661090400000,"o":21385.5,"h":21398,"l":21385.5,"c":21398,"v":68.671}
{"ts":1661090460000,"o":21398,"h":21398,"l":21391.5,"c":21391.5,"v":79.51}
{"ts":1661090520000,"o":21391.5,"h":21396.5,"l":21390,"c":21396.5,"v":11.005}
{"ts":1661090580000,"o":21396.5,"h":21396.5,"l":21365,"c":21383,"v":160.524}
{"ts":1661090640000,"o":21383,"h":21383.5,"l":21373,"c":21377.5,"v":58.513}
{"ts":1661090700000,"o":21377.5,"h":21377.5,"l":21370,"c":21373,"v":46.942}
{"ts":1661090760000,"o":21373,"h":21390,"l":21294,"c":21307.5,"v":1073.209}
{"ts":1661090820000,"o":21307.5,"h":21346.5,"l":21307.5,"c":21338,"v":553.044}
{"ts":1661090880000,"o":21338,"h":21350,"l":21337.5,"c":21350,"v":138.055}
{"ts":1661090940000,"o":21350,"h":21351,"l":21338.5,"c":21338.5,"v":115.814}
{"ts":1661091000000,"o":21338.5,"h":21344.5,"l":21338.5,"c":21339.5,"v":146.517}
{"ts":1661091060000,"o":21339.5,"h":21367.5,"l":21339,"c":21367.5,"v":167.397}
{"ts":1661091120000,"o":21367.5,"h":21367.5,"l":21358,"c":21362.5,"v":62.121}
{"ts":1661091180000,"o":21362.5,"h":21377,"l":21362.5,"c":21362.5,"v":113.726}
{"ts":1661091240000,"o":21362.5,"h":21363.5,"l":21362,"c":21363,"v":36.455}
{"ts":1661091300000,"o":21363,"h":21363.5,"l":21345,"c":21348.5,"v":87.905}
{"ts":1661091360000,"o":21348.5,"h":21371.5,"l":21348.5,"c":21371.5,"v":87.025}
{"ts":1661091420000,"o":21371.5,"h":21398.5,"l":21371.5,"c":21385,"v":236.724}
{"ts":1661091480000,"o":21385,"h":21407,"l":21383,"c":21383,"v":193.281}
{"ts":1661091540000,"o":21383,"h":21383.5,"l":21370.5,"c":21375.5,"v":77.988}
{"ts":1661091600000,"o":21375.5,"h":21378,"l":21370,"c":21370,"v":32.23}
{"ts":1661091660000,"o":21370,"h":21370.5,"l":21360,"c":21360,"v":51.861}
{"ts":1661091720000,"o":21360,"h":21373.5,"l":21360,"c":21360,"v":111.411}
{"ts":1661091780000,"o":21360,"h":21381,"l":21360,"c":21381,"v":101.505}
{"ts":1661091840000,"o":21381,"h":21383,"l":21380.5,"c":21382.5,"v":23.355}
{"ts":1661091900000,"o":21382.5,"h":21388.5,"l":21382.5,"c":21388.5,"v":48.019}
{"ts":1661091960000,"o":21388.5,"h":21399.5,"l":21388,"c":21393.5,"v":77.859}
{"ts":1661092020000,"o":21393.5,"h":21393.5,"l":21386,"c":21386,"v":37.942}
{"ts":1661092080000,"o":21386,"h":21387.5,"l":21381.5,"c":21381.5,"v":38.929}
{"ts":1661092140000,"o":21381.5,"h":21382,"l":21372.5,"c":21380,"v":26.569}
{"ts":1661092200000,"o":21380,"h":21386,"l":21379.5,"c":21385.5,"v":35.241}
{"ts":1661092260000,"o":21385.5,"h":21386,"l":21380,"c":21380.5,"v":16.718}
{"ts":1661092320000,"o":21380.5,"h":21384.5,"l":21373.5,"c":21373.5,"v":23.406}
{"ts":1661092380000,"o":21373.5,"h":21374,"l":21366,"c":21370,"v":42.303}
{"ts":1661092440000,"o":21370,"h":21370,"l":21361,"c":21367,"v":56.037}
{"ts":1661092500000,"o":21367,"h":21367.5,"l":21367,"c":21367.5,"v":12.642}
{"ts":1661092560000,"o":21367.5,"h":21374,"l":21367,"c":21374,"v":26.524}
{"ts":1661092620000,"o":21374,"h":21374,"l":21362,"c":21370.5,"v":69.756}
{"ts":1661092680000,"o":21370.5,"h":21393.5,"l":21370,"c":21387,"v":159.096}
{"ts":1661092740000,"o":21387,"h":21410,"l":21387,"c":21409.5,"v":65.81}
{"ts":1661092800000,"o":21409.5,"h":21417,"l":21399,"c":21401.5,"v":175.616}
{"ts":1661092860000,"o":21401.5,"h":21402,"l":21396.5,"c":21396.5,"v":48.779}
{"ts":1661092920000,"o":21396.5,"h":21405.5,"l":21396.5,"c":21405,"v":76.506}
{"ts":1661092980000,"o":21405,"h":21405.5,"l":21400,"c":21400,"v":21.54}
{"ts":1661093040000,"o":21400,"h":21400.5,"l":21390.5,"c":21394,"v":101.991}
{"ts":1661093100000,"o":21394,"h":21394,"l":21386,"c":21386.5,"v":21.973}
{"ts":1661093160000,"o":21386.5,"h":21392,"l":21381,"c":21391.5,"v":79.59}
{"ts":1661093220000,"o":21391.5,"h":21397,"l":21391.5,"c":21397,"v":31.536}
{"ts":1661093280000,"o":21397,"h":21400,"l":21396.5,"c":21399.5,"v":13.123}
{"ts":1661093340000,"o":21399.5,"h":21401,"l":21399.5,"c":21401,"v":27.796}
{"ts":1661093400000,"o":21401,"h":21401,"l":21395,"c":21395,"v":25.539}
{"ts":1661093460000,"o":21395,"h":21395,"l":21381,"c":21381,"v":38.829}
{"ts":1661093520000,"o":21381,"h":21384,"l":21381,"c":21383.5,"v":10.873}
{"ts":1661093580000,"o":21383.5,"h":21388.5,"l":21383.5,"c":21388.5,"v":12.617}
{"ts":1661093640000,"o":21388.5,"h":21388.5,"l":21385,"c":21388,"v":22.396}
{"ts":1661093700000,"o":21388,"h":21389,"l":21387.5,"c":21389,"v":25.563}
{"ts":1661093760000,"o":21389,"h":21389,"l":21388.5,"c":21388.5,"v":10.501}
{"ts":1661093820000,"o":21388.5,"h":21395,"l":21385,"c":21395,"v":19.189}
{"ts":1661093880000,"o":21395,"h":21403,"l":21394.5,"c":21402.5,"v":20.922}
{"ts":1661093940000,"o":21402.5,"h":21403,"l":21402.5,"c":21403,"v":7.031}
{"ts":1661094000000,"o":21403,"h":21405.5,"l":21402.5,"c":21405.5,"v":29.02}
{"ts":1661094060000,"o":21405.5,"h":21420.5,"l":21405,"c":21415,"v":105.57}
{"ts":1661094120000,"o":21415,"h":21415.5,"l":21405,"c":21408.5,"v":54.321}
{"ts":1661094180000,"o":21408.5,"h":21408.5,"l":21406.5,"c":21406.5,"v":18.014}
{"ts":1661094240000,"o":21406.5,"h":21407,"l":21396,"c":21396,"v":88.327}
{"ts":1661094300000,"o":21396,"h":21403.5,"l":21394.5,"c":21403.5,"v":72.429}
{"ts":1661094360000,"o":21403.5,"h":21409,"l":21403,"c":21408.5,"v":25.454}
{"ts":1661094420000,"o":21408.5,"h":21408.5,"l":21397,"c":21401.5,"v":69.803}
{"ts":1661094480000,"o":21401.5,"h":21408.5,"l":21401.5,"c":21408.5,"v":11.892}
{"ts":1661094540000,"o":21408.5,"h":21408.5,"l":21405.5,"c":21405.5,"v":10.801}
{"ts":1661094600000,"o":21405.5,"h":21408.5,"l":21405.5,"c":21408,"v":32.475}
{"ts":1661094660000,"o":21408,"h":21408.5,"l":21405,"c":21405,"v":16.503}
{"ts":1661094720000,"o":21405,"h":21405.5,"l":21405,"c":21405,"v":19.917}
{"ts":1661094780000,"o":21405,"h":21405.5,"l":21397.5,"c":21398,"v":25.851}
{"ts":1661094840000,"o":21398,"h":21398,"l":21395.5,"c":21396,"v":22.662}
{"ts":1661094900000,"o":21396,"h":21396,"l":21395.5,"c":21396,"v":27.644}
{"ts":1661094960000,"o":21396,"h":21404,"l":21395.5,"c":21403.5,"v":58.847}
{"ts":1661095020000,"o":21403.5,"h":21413.5,"l":21403.5,"c":21413.5,"v":47.114}
{"ts":1661095080000,"o":21413.5,"h":21413.5,"l":21401,"c":21401,"v":64.49}
{"ts":1661095140000,"o":21401,"h":21401.5,"l":21401,"c":21401.5,"v":21.506}
{"ts":1661095200000,"o":21401.5,"h":21407,"l":21401,"c":21407,"v":11.654}
{"ts":1661095260000,"o":21407,"h":21413.5,"l":21406.5,"c":21413,"v":27.903}
{"ts":1661095320000,"o":21413,"h":21415.5,"l":21413,"c":21415,"v":25.175}
{"ts":1661095380000,"o":21415,"h":21415,"l":21411,"c":21411.5,"v":14.849}
{"ts":1661095440000,"o":21411.5,"h":21411.5,"l":21397.5,"c":21397.5,"v":31.95}
{"ts":1661095500000,"o":21397.5,"h":21398,"l":21397.5,"c":21397.5,"v":12.491}
{"ts":1661095560000,"o":21397.5,"h":21398,"l":21394,"c":21394,"v":48.63}
{"ts":1661095620000,"o":21394,"h":21394.5,"l":21375.5,"c":21375.5,"v":146.349}
{"ts":1661095680000,"o":21375.5,"h":21376,"l":21347,"c":21363,"v":259.667}
{"ts":1661095740000,"o":21363,"h":21370.5,"l":21359.5,"c":21370,"v":96.891}
{"ts":1661095800000,"o":21370,"h":21374.5,"l":21370,"c":21374.5,"v":54.411}
{"ts":1661095860000,"o":21374.5,"h":21385,"l":21374,"c":21385,"v":34.081}
{"ts":1661095920000,"o":21385,"h":21390,"l":21384.5,"c":21389.5,"v":53.102}
{"ts":1661095980000,"o":21389.5,"h":21396.5,"l":21389,"c":21389,"v":88.274}
{"ts":1661096040000,"o":21389,"h":21389.5,"l":21389,"c":21389.5,"v":24.95}
{"ts":1661096100000,"o":21389.5,"h":21398,"l":21387,"c":21387,"v":36.307}
{"ts":1661096160000,"o":21387,"h":21387.5,"l":21387,"c":21387,"v":20.086}
{"ts":1661096220000,"o":21387,"h":21397.5,"l":21387,"c":21397.5,"v":14.354}
{"ts":1661096280000,"o":21397.5,"h":21397.5,"l":21397,"c":21397,"v":15.277}
{"ts":1661096340000,"o":21397,"h":21399.5,"l":21397,"c":21399.5,"v":18.511}
{"ts":1661096400000,"o":21399.5,"h":21407.5,"l":21399,"c":21407,"v":38.349}
{"ts":1661096460000,"o":21407,"h":21422,"l":21407,"c":21412,"v":71.348}
{"ts":1661096520000,"o":21412,"h":21421,"l":21412,"c":21420.5,"v":111.748}
{"ts":1661096580000,"o":21420.5,"h":21421,"l":21418.5,"c":21419,"v":29.9}
{"ts":1661096640000,"o":21419,"h":21422.5,"l":21418.5,"c":21422.5,"v":40.126}
{"ts":1661096700000,"o":21422.5,"h":21422.5,"l":21405,"c":21405.5,"v":98.586}
{"ts":1661096760000,"o":21405.5,"h":21409,"l":21398.5,"c":21398.5,"v":104.853}
{"ts":1661096820000,"o":21398.5,"h":21399,"l":21396,"c":21396.5,"v":21.524}
{"ts":1661096880000,"o":21396.5,"h":21396.5,"l":21388.5,"c":21388.5,"v":32.459}
{"ts":1661096940000,"o":21388.5,"h":21398,"l":21388.5,"c":21397.5,"v":25.592}
{"ts":1661097000000,"o":21397.5,"h":21398,"l":21397.5,"c":21398,"v":18.346}
{"ts":1661097060000,"o":21398,"h":21398,"l":21397.5,"c":21398,"v":10.383}
{"ts":1661097120000,"o":21398,"h":21402,"l":21397.5,"c":21402,"v":25.886}
{"ts":1661097180000,"o":21402,"h":21402,"l":21393,"c":21393,"v":25.858}
{"ts":1661097240000,"o":21393,"h":21393.5,"l":21393,"c":21393.5,"v":7.875}
{"ts":1661097300000,"o":21393.5,"h":21393.5,"l":21393,"c":21393,"v":2.149}
{"ts":1661097360000,"o":21393,"h":21400.5,"l":21393,"c":21400,"v":23.177}
{"ts":1661097420000,"o":21400,"h":21400.5,"l":21395,"c":21395,"v":14.375}
{"ts":1661097480000,"o":21395,"h":21395.5,"l":21395,"c":21395,"v":5.098}
{"ts":1661097540000,"o":21395,"h":21410,"l":21395,"c":21409.5,"v":41.522}
{"ts":1661097600000,"o":21409.5,"h":21418,"l":21409,"c":21418,"v":45.372}
{"ts":1661097660000,"o":21418,"h":21425,"l":21417.5,"c":21425,"v":53.543}
{"ts":1661097720000,"o":21425,"h":21425,"l":21414,"c":21414.5,"v":31.012}
{"ts":1661097780000,"o":21414.5,"h":21420,"l":21414,"c":21419.5,"v":78.346}
{"ts":1661097840000,"o":21419.5,"h":21424.5,"l":21419.5,"c":21424,"v":36.289}
{"ts":1661097900000,"o":21424,"h":21424.5,"l":21418.5,"c":21418.5,"v":50.052}
{"ts":1661097960000,"o":21418.5,"h":21425,"l":21418.5,"c":21425,"v":41.047}
{"ts":1661098020000,"o":21425,"h":21442.5,"l":21424.5,"c":21438,"v":190.244}
{"ts":1661098080000,"o":21438,"h":21439,"l":21437.5,"c":21438.5,"v":63.563}
{"ts":1661098140000,"o":21438.5,"h":21439,"l":21438.5,"c":21438.5,"v":20.833}
{"ts":1661098200000,"o":21438.5,"h":21439,"l":21424,"c":21426.5,"v":88.293}
{"ts":1661098260000,"o":21426.5,"h":21427,"l":21415,"c":21415.5,"v":35.007}
{"ts":1661098320000,"o":21415.5,"h":21415.5,"l":21379,"c":21379.5,"v":115.809}
{"ts":1661098380000,"o":21379.5,"h":21385.5,"l":21379,"c":21380,"v":157.111}
{"ts":1661098440000,"o":21380,"h":21380.5,"l":21335,"c":21341,"v":527.945}
{"ts":1661098500000,"o":21341,"h":21346,"l":21327,"c":21335.5,"v":368.446}
{"ts":1661098560000,"o":21335.5,"h":21354,"l":21335.5,"c":21353.5,"v":111.669}
{"ts":1661098620000,"o":21353.5,"h":21365,"l":21353,"c":21360,"v":77.991}
{"ts":1661098680000,"o":21360,"h":21360.5,"l":21346,"c":21346.5,"v":102.818}
{"ts":1661098740000,"o":21346.5,"h":21348.5,"l":21333.5,"c":21336.5,"v":82.786}
{"ts":1661098800000,"o":21336.5,"h":21354.5,"l":21336,"c":21354.5,"v":80.472}
{"ts":1661098860000,"o":21354.5,"h":21355,"l":21354.5,"c":21355,"v":15.382}
{"ts":1661098920000,"o":21355,"h":21355,"l":21344.5,"c":21344.5,"v":27.983}
{"ts":1661098980000,"o":21344.5,"h":21345,"l":21319.5,"c":21328,"v":167.82}
{"ts":1661099040000,"o":21328,"h":21335,"l":21327,"c":21327,"v":69.411}
{"ts":1661099100000,"o":21327,"h":21348.5,"l":21327,"c":21348.5,"v":70.683}
{"ts":1661099160000,"o":21348.5,"h":21354,"l":21345,"c":21348.5,"v":46.446}
{"ts":1661099220000,"o":21348.5,"h":21354,"l":21348,"c":21353.5,"v":44.349}
{"ts":1661099280000,"o":21353.5,"h":21354,"l":21353.5,"c":21354,"v":24.785}
{"ts":1661099340000,"o":21354,"h":21359.5,"l":21350,"c":21350.5,"v":27.569}
{"ts":1661099400000,"o":21350.5,"h":21379,"l":21350,"c":21378.5,"v":121.105}
{"ts":1661099460000,"o":21378.5,"h":21389.5,"l":21378.5,"c":21383,"v":58.568}
{"ts":1661099520000,"o":21383,"h":21383.5,"l":21374,"c":21374.5,"v":30.612}
{"ts":1661099580000,"o":21374.5,"h":21380,"l":21370,"c":21370,"v":31.14}
{"ts":1661099640000,"o":21370,"h":21370.5,"l":21367,"c":21367,"v":28.267}
{"ts":1661099700000,"o":21367,"h":21377.5,"l":21367,"c":21377.5,"v":49.966}
{"ts":1661099760000,"o":21377.5,"h":21377.5,"l":21367.5,"c":21367.5,"v":20.71}
{"ts":1661099820000,"o":21367.5,"h":21377.5,"l":21367.5,"c":21377,"v":13.353}
{"ts":1661099880000,"o":21377,"h":21377.5,"l":21377,"c":21377,"v":10.852}
{"ts":1661099940000,"o":21377,"h":21377.5,"l":21377,"c":21377,"v":4.8}
{"ts":1661100000000,"o":21377,"h":21398,"l":21377,"c":21397.5,"v":45.287}
{"ts":1661100060000,"o":21397.5,"h":21419,"l":21397,"c":21411.5,"v":105.836}
{"ts":1661100120000,"o":21411.5,"h":21426,"l":21407,"c":21426,"v":126.207}
{"ts":1661100180000,"o":21426,"h":21435,"l":21422,"c":21422.5,"v":96.553}
{"ts":1661100240000,"o":21422.5,"h":21473,"l":21422,"c":21469.5,"v":375.606}
{"ts":1661100300000,"o":21469.5,"h":21488,"l":21449.5,"c":21470.5,"v":263.981}
{"ts":1661100360000,"o":21470.5,"h":21475,"l":21459.5,"c":21459.5,"v":131.932}
{"ts":1661100420000,"o":21459.5,"h":21471.5,"l":21423,"c":21423,"v":154.354}
{"ts":1661100480000,"o":21423,"h":21435,"l":21419.5,"c":21419.5,"v":153.931}
{"ts":1661100540000,"o":21419.5,"h":21429,"l":21419,"c":21419,"v":51.154}
{"ts":1661100600000,"o":21419,"h":21430,"l":21419,"c":21428.5,"v":38.407}
{"ts":1661100660000,"o":21428.5,"h":21434.5,"l":21428,"c":21428.5,"v":26.907}
{"ts":1661100720000,"o":21428.5,"h":21434.5,"l":21428,"c":21434.5,"v":50.175}
{"ts":1661100780000,"o":21434.5,"h":21434.5,"l":21434,"c":21434.5,"v":12.801}
{"ts":1661100840000,"o":21434.5,"h":21448.5,"l":21423.5,"c":21445,"v":68.638}
{"ts":1661100900000,"o":21445,"h":21450,"l":21444.5,"c":21450,"v":30.406}
{"ts":1661100960000,"o":21450,"h":21454,"l":21431.5,"c":21431.5,"v":50.184}
{"ts":1661101020000,"o":21431.5,"h":21432,"l":21396,"c":21401.5,"v":148.93}
{"ts":1661101080000,"o":21401.5,"h":21403.5,"l":21381.5,"c":21381.5,"v":81.029}
{"ts":1661101140000,"o":21381.5,"h":21397,"l":21381.5,"c":21396.5,"v":68.838}
{"ts":1661101200000,"o":21396.5,"h":21404,"l":21396,"c":21396,"v":27.821}
{"ts":1661101260000,"o":21396,"h":21413.5,"l":21396,"c":21413.5,"v":57.006}
{"ts":1661101320000,"o":21413.5,"h":21413.5,"l":21397,"c":21399.5,"v":93.157}
{"ts":1661101380000,"o":21399.5,"h":21415,"l":21399.5,"c":21415,"v":28.01}
{"ts":1661101440000,"o":21415,"h":21432.5,"l":21414.5,"c":21425.5,"v":63.217}
{"ts":1661101500000,"o":21425.5,"h":21426,"l":21419,"c":21419,"v":36.219}
{"ts":1661101560000,"o":21419,"h":21429,"l":21418.5,"c":21421,"v":30.951}
{"ts":1661101620000,"o":21421,"h":21430,"l":21421,"c":21429.5,"v":22.926}
{"ts":1661101680000,"o":21429.5,"h":21438.5,"l":21427.5,"c":21427.5,"v":73.185}
{"ts":1661101740000,"o":21427.5,"h":21451,"l":21427.5,"c":21451,"v":114.017}
{"ts":1661101800000,"o":21451,"h":21451,"l":21443.5,"c":21448.5,"v":33.171}
{"ts":1661101860000,"o":21448.5,"h":21449,"l":21438.5,"c":21445.5,"v":59.785}
{"ts":1661101920000,"o":21445.5,"h":21450,"l":21436.5,"c":21450,"v":69.515}
{"ts":1661101980000,"o":21450,"h":21450,"l":21449.5,"c":21449.5,"v":43.325}
{"ts":1661102040000,"o":21449.5,"h":21459,"l":21449.5,"c":21452,"v":106.485}
{"ts":1661102100000,"o":21452,"h":21452.5,"l":21436.5,"c":21444.5,"v":28.141}
{"ts":1661102160000,"o":21444.5,"h":21445,"l":21432.5,"c":21432.5,"v":52.895}
{"ts":1661102220000,"o":21432.5,"h":21432.5,"l":21428,"c":21431,"v":22.904}
{"ts":1661102280000,"o":21431,"h":21434,"l":21423,"c":21433.5,"v":81.967}
{"ts":1661102340000,"o":21433.5,"h":21440.5,"l":21433.5,"c":21440,"v":14.035}
{"ts":1661102400000,"o":21440,"h":21450,"l":21440,"c":21450,"v":57.04}
{"ts":1661102460000,"o":21450,"h":21463,"l":21449.5,"c":21463,"v":97.749}
{"ts":1661102520000,"o":21463,"h":21468.5,"l":21461,"c":21465.5,"v":81.091}
{"ts":1661102580000,"o":21465.5,"h":21467.5,"l":21465,"c":21467.5,"v":110.367}
{"ts":1661102640000,"o":21467.5,"h":21468,"l":21452.5,"c":21452.5,"v":131.688}
{"ts":1661102700000,"o":21452.5,"h":21462,"l":21452.5,"c":21462,"v":109.454}
{"ts":1661102760000,"o":21462,"h":21464,"l":21451.5,"c":21451.5,"v":50.829}
{"ts":1661102820000,"o":21451.5,"h":21459,"l":21445.5,"c":21445.5,"v":83.507}
{"ts":1661102880000,"o":21445.5,"h":21446,"l":21435,"c":21438,"v":43.336}
{"ts":1661102940000,"o":21438,"h":21440,"l":21437.5,"c":21439.5,"v":14.106}
{"ts":1661103000000,"o":21439.5,"h":21449,"l":21439.5,"c":21449,"v":19.164}
{"ts":1661103060000,"o":21449,"h":21460,"l":21448.5,"c":21459.5,"v":59.22}
{"ts":1661103120000,"o":21459.5,"h":21464,"l":21459.5,"c":21464,"v":35.06}
{"ts":1661103180000,"o":21464,"h":21464,"l":21455,"c":21456,"v":68.404}
{"ts":1661103240000,"o":21456,"h":21456,"l":21455.5,"c":21456,"v":4.179}
{"ts":1661103300000,"o":21456,"h":21474.5,"l":21455.5,"c":21473,"v":261.671}
{"ts":1661103360000,"o":21473,"h":21473,"l":21468,"c":21468,"v":26.756}
{"ts":1661103420000,"o":21468,"h":21473,"l":21468,"c":21472.5,"v":25.775}
{"ts":1661103480000,"o":21472.5,"h":21473,"l":21472.5,"c":21473,"v":13.686}
{"ts":1661103540000,"o":21473,"h":21473,"l":21466,"c":21466,"v":70.071}
{"ts":1661103600000,"o":21466,"h":21466.5,"l":21461,"c":21461,"v":33.217}
{"ts":1661103660000,"o":21461,"h":21463.5,"l":21456,"c":21456,"v":81.687}
{"ts":1661103720000,"o":21456,"h":21459,"l":21445,"c":21445.5,"v":86.158}
{"ts":1661103780000,"o":21445.5,"h":21453,"l":21445,"c":21452.5,"v":18.025}
{"ts":1661103840000,"o":21452.5,"h":21453,"l":21443,"c":21443.5,"v":37.583}
{"ts":1661103900000,"o":21443.5,"h":21448.5,"l":21443,"c":21448,"v":31}
{"ts":1661103960000,"o":21448,"h":21448.5,"l":21448,"c":21448,"v":9.937}
{"ts":1661104020000,"o":21448,"h":21448.5,"l":21448,"c":21448,"v":17.409}
{"ts":1661104080000,"o":21448,"h":21448.5,"l":21445,"c":21445,"v":13.246}
{"ts":1661104140000,"o":21445,"h":21456,"l":21445,"c":21456,"v":44.278}
{"ts":1661104200000,"o":21456,"h":21456,"l":21455.5,"c":21456,"v":3.612}
{"ts":1661104260000,"o":21456,"h":21456,"l":21455.5,"c":21455.5,"v":4.618}
{"ts":1661104320000,"o":21455.5,"h":21455.5,"l":21434.5,"c":21434.5,"v":65.368}
{"ts":1661104380000,"o":21434.5,"h":21434.5,"l":21406.5,"c":21406.5,"v":178.286}
{"ts":1661104440000,"o":21406.5,"h":21420,"l":21406.5,"c":21416.5,"v":33.011}
{"ts":1661104500000,"o":21416.5,"h":21424.5,"l":21414,"c":21424,"v":50.158}
{"ts":1661104560000,"o":21424,"h":21438.5,"l":21424,"c":21434,"v":143.939}
{"ts":1661104620000,"o":21434,"h":21443.5,"l":21434,"c":21437.5,"v":58.36}
{"ts":1661104680000,"o":21437.5,"h":21442.5,"l":21434,"c":21442,"v":17.174}
{"ts":1661104740000,"o":21442,"h":21445,"l":21442,"c":21444.5,"v":22.642}
{"ts":1661104800000,"o":21444.5,"h":21459,"l":21444.5,"c":21458.5,"v":81.909}
{"ts":1661104860000,"o":21458.5,"h":21461.5,"l":21458.5,"c":21461.5,"v":29.644}
{"ts":1661104920000,"o":21461.5,"h":21461.5,"l":21437,"c":21438.5,"v":117.855}
{"ts":1661104980000,"o":21438.5,"h":21438.5,"l":21381.5,"c":21386.5,"v":471.553}
{"ts":1661105040000,"o":21386.5,"h":21396,"l":21375,"c":21387.5,"v":162.424}
{"ts":1661105100000,"o":21387.5,"h":21396.5,"l":21387.5,"c":21393,"v":66.218}
{"ts":1661105160000,"o":21393,"h":21393.5,"l":21375,"c":21375.5,"v":83.764}
{"ts":1661105220000,"o":21375.5,"h":21384,"l":21375,"c":21384,"v":41.881}
{"ts":1661105280000,"o":21384,"h":21384,"l":21380,"c":21380,"v":38.258}
{"ts":1661105340000,"o":21380,"h":21395.5,"l":21380,"c":21395.5,"v":40.39}
{"ts":1661105400000,"o":21395.5,"h":21398.5,"l":21395,"c":21398,"v":29.463}
{"ts":1661105460000,"o":21398,"h":21402,"l":21398,"c":21400.5,"v":49.114}
{"ts":1661105520000,"o":21400.5,"h":21415,"l":21400,"c":21415,"v":63.007}
{"ts":1661105580000,"o":21415,"h":21415,"l":21413,"c":21413.5,"v":27.556}
{"ts":1661105640000,"o":21413.5,"h":21423,"l":21413,"c":21417,"v":30.343}
{"ts":1661105700000,"o":21417,"h":21422,"l":21411.5,"c":21422,"v":156.968}
{"ts":1661105760000,"o":21422,"h":21434.5,"l":21421.5,"c":21427.5,"v":39.63}
{"ts":1661105820000,"o":21427.5,"h":21428,"l":21414,"c":21414,"v":96.457}
{"ts":1661105880000,"o":21414,"h":21414,"l":21404.5,"c":21405.5,"v":82.91}
{"ts":1661105940000,"o":21405.5,"h":21414.5,"l":21405.5,"c":21413,"v":21.743}
{"ts":1661106000000,"o":21413,"h":21422.5,"l":21413,"c":21417,"v":62.21}
{"ts":1661106060000,"o":21417,"h":21417.5,"l":21410.5,"c":21410.5,"v":10.603}
{"ts":1661106120000,"o":21410.5,"h":21425.5,"l":21410.5,"c":21425.5,"v":46.889}
{"ts":1661106180000,"o":21425.5,"h":21425.5,"l":21420,"c":21420,"v":22.238}
{"ts":1661106240000,"o":21420,"h":21433.5,"l":21420,"c":21430,"v":57.055}
{"ts":1661106300000,"o":21430,"h":21448.5,"l":21430,"c":21436.5,"v":77.457}
{"ts":1661106360000,"o":21436.5,"h":21436.5,"l":21426.5,"c":21426.5,"v":50.596}
{"ts":1661106420000,"o":21426.5,"h":21427,"l":21423.5,"c":21423.5,"v":7.622}
{"ts":1661106480000,"o":21423.5,"h":21424,"l":21414,"c":21414,"v":15.061}
{"ts":1661106540000,"o":21414,"h":21414,"l":21410,"c":21411,"v":15.934}
{"ts":1661106600000,"o":21411,"h":21411.5,"l":21411,"c":21411,"v":10.149}
{"ts":1661106660000,"o":21411,"h":21417.5,"l":21411,"c":21413,"v":28.244}
{"ts":1661106720000,"o":21413,"h":21413.5,"l":21411,"c":21411.5,"v":24.691}
{"ts":1661106780000,"o":21411.5,"h":21411.5,"l":21411,"c":21411.5,"v":13.647}
{"ts":1661106840000,"o":21411.5,"h":21411.5,"l":21399.5,"c":21400,"v":56.047}
{"ts":1661106900000,"o":21400,"h":21400,"l":21399.5,"c":21399.5,"v":29.177}
{"ts":1661106960000,"o":21399.5,"h":21400,"l":21399.5,"c":21399.5,"v":30.636}
{"ts":1661107020000,"o":21399.5,"h":21422.5,"l":21399.5,"c":21422.5,"v":188.903}
{"ts":1661107080000,"o":21422.5,"h":21436.5,"l":21422,"c":21427,"v":98.683}
{"ts":1661107140000,"o":21427,"h":21448,"l":21426.5,"c":21445,"v":140.123}
{"ts":1661107200000,"o":21445,"h":21445.5,"l":21438.5,"c":21439,"v":134.306}
{"ts":1661107260000,"o":21439,"h":21439,"l":21438.5,"c":21438.5,"v":18.519}
{"ts":1661107320000,"o":21438.5,"h":21448.5,"l":21438.5,"c":21448.5,"v":27.174}
{"ts":1661107380000,"o":21448.5,"h":21457.5,"l":21448,"c":21457,"v":124.354}
{"ts":1661107440000,"o":21457,"h":21457.5,"l":21451.5,"c":21454.5,"v":41.146}
{"ts":1661107500000,"o":21454.5,"h":21455,"l":21454.5,"c":21454.5,"v":9.405}
{"ts":1661107560000,"o":21454.5,"h":21464,"l":21445,"c":21464,"v":67.946}
{"ts":1661107620000,"o":21464,"h":21464,"l":21463.5,"c":21464,"v":52.749}
{"ts":1661107680000,"o":21464,"h":21464,"l":21463.5,"c":21464,"v":50.613}
{"ts":1661107740000,"o":21464,"h":21464,"l":21463.5,"c":21464,"v":26.028}
{"ts":1661107800000,"o":21464,"h":21464,"l":21461,"c":21464,"v":25.909}
{"ts":1661107860000,"o":21464,"h":21472.5,"l":21463.5,"c":21468,"v":89.056}
{"ts":1661107920000,"o":21468,"h":21468,"l":21467.5,"c":21468,"v":4.156}
{"ts":1661107980000,"o":21468,"h":21481.5,"l":21468,"c":21480,"v":65.528}
{"ts":1661108040000,"o":21480,"h":21480,"l":21476,"c":21476,"v":29.141}
{"ts":1661108100000,"o":21476,"h":21483,"l":21472.5,"c":21472.5,"v":75.158}
{"ts":1661108160000,"o":21472.5,"h":21472.5,"l":21467,"c":21467.5,"v":55.209}
{"ts":1661108220000,"o":21467.5,"h":21469.5,"l":21460.5,"c":21469,"v":20.768}
{"ts":1661108280000,"o":21469,"h":21471,"l":21469,"c":21471,"v":35.162}
{"ts":1661108340000,"o":21471,"h":21471,"l":21470.5,"c":21471,"v":10.056}
{"ts":1661108400000,"o":21471,"h":21471,"l":21460.5,"c":21460.5,"v":27.188}
{"ts":1661108460000,"o":21460.5,"h":21460.5,"l":21460,"c":21460,"v":23.067}
{"ts":1661108520000,"o":21460,"h":21476,"l":21460,"c":21473,"v":8.971}
{"ts":1661108580000,"o":21473,"h":21473,"l":21465.5,"c":21465.5,"v":39.527}
{"ts":1661108640000,"o":21465.5,"h":21466,"l":21465.5,"c":21466,"v":6.427}
{"ts":1661108700000,"o":21466,"h":21466,"l":21465.5,"c":21466,"v":19.599}
{"ts":1661108760000,"o":21466,"h":21474.5,"l":21465.5,"c":21474,"v":48.23}
{"ts":1661108820000,"o":21474,"h":21474.5,"l":21449.5,"c":21449.5,"v":129.285}
{"ts":1661108880000,"o":21449.5,"h":21461.5,"l":21449.5,"c":21461,"v":54.319}
{"ts":1661108940000,"o":21461,"h":21461.5,"l":21461,"c":21461,"v":16.283}
{"ts":1661109000000,"o":21461,"h":21468,"l":21461,"c":21467.5,"v":18.373}
{"ts":1661109060000,"o":21467.5,"h":21473.5,"l":21467.5,"c":21473.5,"v":63.61}
{"ts":1661109120000,"o":21473.5,"h":21473.5,"l":21471.5,"c":21472,"v":13.295}
{"ts":1661109180000,"o":21472,"h":21472,"l":21467.5,"c":21467.5,"v":38.023}
{"ts":1661109240000,"o":21467.5,"h":21478,"l":21467.5,"c":21476,"v":47.179}
{"ts":1661109300000,"o":21476,"h":21480,"l":21475.5,"c":21480,"v":25.425}
{"ts":1661109360000,"o":21480,"h":21480,"l":21479.5,"c":21479.5,"v":43.434}
{"ts":1661109420000,"o":21479.5,"h":21480,"l":21461.5,"c":21464,"v":51.005}
{"ts":1661109480000,"o":21464,"h":21464.5,"l":21435.5,"c":21442.5,"v":70.301}
{"ts":1661109540000,"o":21442.5,"h":21454,"l":21442.5,"c":21453,"v":33.263}
{"ts":1661109600000,"o":21453,"h":21461.5,"l":21453,"c":21461,"v":11.718}
{"ts":1661109660000,"o":21461,"h":21479,"l":21461,"c":21478.5,"v":59.804}
{"ts":1661109720000,"o":21478.5,"h":21530,"l":21478.5,"c":21507,"v":887.473}
{"ts":1661109780000,"o":21507,"h":21507.5,"l":21497,"c":21504,"v":155.293}
{"ts":1661109840000,"o":21504,"h":21510,"l":21504,"c":21510,"v":51.509}
{"ts":1661109900000,"o":21510,"h":21510,"l":21490.5,"c":21490.5,"v":113.88}
{"ts":1661109960000,"o":21490.5,"h":21498.5,"l":21490.5,"c":21498,"v":52.734}
{"ts":1661110020000,"o":21498,"h":21498.5,"l":21485.5,"c":21488,"v":33.637}
{"ts":1661110080000,"o":21488,"h":21498,"l":21488,"c":21497.5,"v":34.181}
{"ts":1661110140000,"o":21497.5,"h":21510,"l":21497.5,"c":21509.5,"v":20.37}
{"ts":1661110200000,"o":21509.5,"h":21510,"l":21509.5,"c":21510,"v":43.647}
{"ts":1661110260000,"o":21510,"h":21510,"l":21508,"c":21508,"v":17.159}
{"ts":1661110320000,"o":21508,"h":21517.5,"l":21507.5,"c":21507.5,"v":102.273}
{"ts":1661110380000,"o":21507.5,"h":21508,"l":21500,"c":21500.5,"v":60.161}
{"ts":1661110440000,"o":21500.5,"h":21505,"l":21500,"c":21500,"v":37.254}
{"ts":1661110500000,"o":21500,"h":21510,"l":21500,"c":21510,"v":72.682}
{"ts":1661110560000,"o":21510,"h":21510,"l":21505.5,"c":21510,"v":36.735}
{"ts":1661110620000,"o":21510,"h":21515.5,"l":21509.5,"c":21515,"v":65.769}
{"ts":1661110680000,"o":21515,"h":21526.5,"l":21515,"c":21526,"v":28.237}
{"ts":1661110740000,"o":21526,"h":21529,"l":21518.5,"c":21519,"v":169.386}
{"ts":1661110800000,"o":21519,"h":21524,"l":21518.5,"c":21524,"v":23.047}
{"ts":1661110860000,"o":21524,"h":21538,"l":21523.5,"c":21534,"v":84.353}
{"ts":1661110920000,"o":21534,"h":21534.5,"l":21528,"c":21531.5,"v":35.794}
{"ts":1661110980000,"o":21531.5,"h":21532,"l":21529.5,"c":21529.5,"v":16.291}
{"ts":1661111040000,"o":21529.5,"h":21530,"l":21520,"c":21520.5,"v":26.128}
{"ts":1661111100000,"o":21520.5,"h":21520.5,"l":21506.5,"c":21509,"v":68.942}
{"ts":1661111160000,"o":21509,"h":21521,"l":21509,"c":21520.5,"v":42.772}
{"ts":1661111220000,"o":21520.5,"h":21526,"l":21520.5,"c":21525.5,"v":67.115}
{"ts":1661111280000,"o":21525.5,"h":21526,"l":21507.5,"c":21515.5,"v":27.333}
{"ts":1661111340000,"o":21515.5,"h":21516,"l":21511.5,"c":21511.5,"v":55.432}
{"ts":1661111400000,"o":21511.5,"h":21520,"l":21511.5,"c":21517.5,"v":59.762}
{"ts":1661111460000,"o":21517.5,"h":21518,"l":21517.5,"c":21518,"v":25.633}
{"ts":1661111520000,"o":21518,"h":21518,"l":21504.5,"c":21505,"v":96.283}
{"ts":1661111580000,"o":21505,"h":21505,"l":21488.5,"c":21489,"v":79.084}
{"ts":1661111640000,"o":21489,"h":21499.5,"l":21488.5,"c":21488.5,"v":27.469}
{"ts":1661111700000,"o":21488.5,"h":21501,"l":21476.5,"c":21500.5,"v":120.897}
{"ts":1661111760000,"o":21500.5,"h":21501,"l":21496.5,"c":21496.5,"v":13.766}
{"ts":1661111820000,"o":21496.5,"h":21504,"l":21496.5,"c":21497.5,"v":27.698}
{"ts":1661111880000,"o":21497.5,"h":21500.5,"l":21497.5,"c":21499,"v":16.428}
{"ts":1661111940000,"o":21499,"h":21499.5,"l":21489.5,"c":21494.5,"v":17.745}
{"ts":1661112000000,"o":21494.5,"h":21505,"l":21494.5,"c":21504.5,"v":22.765}
{"ts":1661112060000,"o":21504.5,"h":21515,"l":21504.5,"c":21515,"v":21.435}
{"ts":1661112120000,"o":21515,"h":21524,"l":21514.5,"c":21524,"v":60.236}
{"ts":1661112180000,"o":21524,"h":21524,"l":21506.5,"c":21506.5,"v":90.301}
{"ts":1661112240000,"o":21506.5,"h":21507,"l":21506.5,"c":21506.5,"v":24.747}
{"ts":1661112300000,"o":21506.5,"h":21507,"l":21506.5,"c":21506.5,"v":17.396}
{"ts":1661112360000,"o":21506.5,"h":21507,"l":21491,"c":21491,"v":64.88}
{"ts":1661112420000,"o":21491,"h":21495,"l":21489,"c":21495,"v":56.098}
{"ts":1661112480000,"o":21495,"h":21503,"l":21494.5,"c":21498.5,"v":16.232}
{"ts":1661112540000,"o":21498.5,"h":21499,"l":21493,"c":21496.5,"v":29.166}
{"ts":1661112600000,"o":21496.5,"h":21496.5,"l":21493.5,"c":21493.5,"v":22.386}
{"ts":1661112660000,"o":21493.5,"h":21494,"l":21483.5,"c":21483.5,"v":42.604}
{"ts":1661112720000,"o":21483.5,"h":21484,"l":21465.5,"c":21469.5,"v":91.727}
{"ts":1661112780000,"o":21469.5,"h":21470,"l":21455.5,"c":21455.5,"v":51.121}
{"ts":1661112840000,"o":21455.5,"h":21456,"l":21453.5,"c":21453.5,"v":37.158}
{"ts":1661112900000,"o":21453.5,"h":21475,"l":21453.5,"c":21464,"v":147.554}
{"ts":1661112960000,"o":21464,"h":21487,"l":21464,"c":21487,"v":82.315}
{"ts":1661113020000,"o":21487,"h":21487,"l":21455.5,"c":21463,"v":67.257}
{"ts":1661113080000,"o":21463,"h":21469,"l":21462.5,"c":21468.5,"v":15.669}
{"ts":1661113140000,"o":21468.5,"h":21469,"l":21458,"c":21459,"v":23.671}
{"ts":1661113200000,"o":21459,"h":21471.5,"l":21458.5,"c":21471.5,"v":30.278}
{"ts":1661113260000,"o":21471.5,"h":21480,"l":21471,"c":21479.5,"v":24.898}
{"ts":1661113320000,"o":21479.5,"h":21480,"l":21469,"c":21479.5,"v":53.015}
{"ts":1661113380000,"o":21479.5,"h":21480,"l":21472,"c":21472.5,"v":12.431}
{"ts":1661113440000,"o":21472.5,"h":21477,"l":21472.5,"c":21473.5,"v":6.339}
{"ts":1661113500000,"o":21473.5,"h":21473.5,"l":21472.5,"c":21472.5,"v":7.192}
{"ts":1661113560000,"o":21472.5,"h":21476.5,"l":21466,"c":21466.5,"v":19.121}
{"ts":1661113620000,"o":21466.5,"h":21474,"l":21466,"c":21469.5,"v":15.279}
{"ts":1661113680000,"o":21469.5,"h":21485.5,"l":21469.5,"c":21485.5,"v":25.737}
{"ts":1661113740000,"o":21485.5,"h":21485.5,"l":21479,"c":21479.5,"v":17.933}
{"ts":1661113800000,"o":21479.5,"h":21484.5,"l":21479,"c":21484,"v":17.704}
{"ts":1661113860000,"o":21484,"h":21484.5,"l":21470,"c":21470,"v":25.538}
{"ts":1661113920000,"o":21470,"h":21470,"l":21456.5,"c":21468,"v":46.015}
{"ts":1661113980000,"o":21468,"h":21470,"l":21465.5,"c":21465.5,"v":45.139}
{"ts":1661114040000,"o":21465.5,"h":21495.5,"l":21465.5,"c":21483,"v":86.508}
{"ts":1661114100000,"o":21483,"h":21483,"l":21482.5,"c":21483,"v":10.691}
{"ts":1661114160000,"o":21483,"h":21483,"l":21479,"c":21479.5,"v":4.328}
{"ts":1661114220000,"o":21479.5,"h":21479.5,"l":21479,"c":21479.5,"v":18.279}
{"ts":1661114280000,"o":21479.5,"h":21479.5,"l":21468,"c":21468,"v":26.801}
{"ts":1661114340000,"o":21468,"h":21468.5,"l":21468,"c":21468.5,"v":8.741}
{"ts":1661114400000,"o":21468.5,"h":21468.5,"l":21468,"c":21468.5,"v":11.937}
{"ts":1661114460000,"o":21468.5,"h":21468.5,"l":21467.5,"c":21467.5,"v":17.762}
{"ts":1661114520000,"o":21467.5,"h":21486.5,"l":21467.5,"c":21486,"v":28.979}
{"ts":1661114580000,"o":21486,"h":21504.5,"l":21485.5,"c":21498.5,"v":85.667}
{"ts":1661114640000,"o":21498.5,"h":21502,"l":21493.5,"c":21502,"v":35.33}
{"ts":1661114700000,"o":21502,"h":21505,"l":21499,"c":21499.5,"v":118.419}
{"ts":1661114760000,"o":21499.5,"h":21510,"l":21499.5,"c":21509.5,"v":59.98}
{"ts":1661114820000,"o":21509.5,"h":21517.5,"l":21509.5,"c":21517.5,"v":17.018}
{"ts":1661114880000,"o":21517.5,"h":21517.5,"l":21500.5,"c":21500.5,"v":44.542}
{"ts":1661114940000,"o":21500.5,"h":21533.5,"l":21500.5,"c":21533.5,"v":102.924}
{"ts":1661115000000,"o":21533.5,"h":21548,"l":21529,"c":21547.5,"v":194.73}
{"ts":1661115060000,"o":21547.5,"h":21558,"l":21544,"c":21553,"v":325.839}
{"ts":1661115120000,"o":21553,"h":21780,"l":21547.5,"c":21712.5,"v":4587.404}
{"ts":1661115180000,"o":21712.5,"h":21750.5,"l":21623,"c":21636,"v":1479.814}
{"ts":1661115240000,"o":21636,"h":21655.5,"l":21612,"c":21637,"v":363.452}
{"ts":1661115300000,"o":21637,"h":21643.5,"l":21602,"c":21622,"v":355.322}
{"ts":1661115360000,"o":21622,"h":21636.5,"l":21566,"c":21569,"v":304.245}
{"ts":1661115420000,"o":21569,"h":21595,"l":21535.5,"c":21542.5,"v":553.8}
{"ts":1661115480000,"o":21542.5,"h":21542.5,"l":21505,"c":21505,"v":210.823}
{"ts":1661115540000,"o":21505,"h":21505.5,"l":21444.5,"c":21454.5,"v":713.243}
{"ts":1661115600000,"o":21454.5,"h":21511,"l":21454,"c":21484.5,"v":823.66}
{"ts":1661115660000,"o":21484.5,"h":21503.5,"l":21472,"c":21479.5,"v":214.1}
{"ts":1661115720000,"o":21479.5,"h":21493.5,"l":21475.5,"c":21485,"v":102.923}
{"ts":1661115780000,"o":21485,"h":21507.5,"l":21485,"c":21507.5,"v":115.954}
{"ts":1661115840000,"o":21507.5,"h":21525.5,"l":21507,"c":21525.5,"v":245.444}
{"ts":1661115900000,"o":21525.5,"h":21530,"l":21499.5,"c":21499.5,"v":166.396}
{"ts":1661115960000,"o":21499.5,"h":21500,"l":21475,"c":21475,"v":145.95}
{"ts":1661116020000,"o":21475,"h":21498.5,"l":21474.5,"c":21498.5,"v":183.451}
{"ts":1661116080000,"o":21498.5,"h":21498.5,"l":21480,"c":21480,"v":39.63}
{"ts":1661116140000,"o":21480,"h":21480.5,"l":21480,"c":21480,"v":59.794}
{"ts":1661116200000,"o":21480,"h":21485.5,"l":21480,"c":21485.5,"v":49.072}
{"ts":1661116260000,"o":21485.5,"h":21512,"l":21485,"c":21511.5,"v":73.879}
{"ts":1661116320000,"o":21511.5,"h":21560,"l":21511.5,"c":21558.5,"v":250.776}
{"ts":1661116380000,"o":21558.5,"h":21598,"l":21554,"c":21569,"v":473.042}
{"ts":1661116440000,"o":21569,"h":21612,"l":21569,"c":21594.5,"v":410.145}
{"ts":1661116500000,"o":21594.5,"h":21611,"l":21572,"c":21611,"v":223.678}
{"ts":1661116560000,"o":21611,"h":21618,"l":21600,"c":21600,"v":137.036}
{"ts":1661116620000,"o":21600,"h":21619,"l":21594,"c":21613.5,"v":146.455}
{"ts":1661116680000,"o":21613.5,"h":21619,"l":21610,"c":21619,"v":40.552}
{"ts":1661116740000,"o":21619,"h":21619,"l":21577,"c":21592.5,"v":304.615}
{"ts":1661116800000,"o":21592.5,"h":21618,"l":21592.5,"c":21617.5,"v":117.815}
{"ts":1661116860000,"o":21617.5,"h":21650,"l":21615.5,"c":21634,"v":246.896}
{"ts":1661116920000,"o":21634,"h":21648,"l":21627,"c":21645.5,"v":207.341}
{"ts":1661116980000,"o":21645.5,"h":21682.5,"l":21643,"c":21669.5,"v":190.303}
{"ts":1661117040000,"o":21669.5,"h":21672,"l":21650,"c":21664,"v":156.802}
{"ts":1661117100000,"o":21664,"h":21665.5,"l":21643,"c":21647.5,"v":154.825}
{"ts":1661117160000,"o":21647.5,"h":21651.5,"l":21644,"c":21649,"v":61.901}
{"ts":1661117220000,"o":21649,"h":21649.5,"l":21639,"c":21639,"v":45.128}
{"ts":1661117280000,"o":21639,"h":21640.5,"l":21588.5,"c":21603,"v":268.707}
{"ts":1661117340000,"o":21603,"h":21637.5,"l":21603,"c":21627.5,"v":174.325}
{"ts":1661117400000,"o":21627.5,"h":21635,"l":21627,"c":21635,"v":63.108}
{"ts":1661117460000,"o":21635,"h":21644,"l":21626.5,"c":21626.5,"v":66.023}
{"ts":1661117520000,"o":21626.5,"h":21627,"l":21595.5,"c":21595.5,"v":77.084}
{"ts":1661117580000,"o":21595.5,"h":21611,"l":21595.5,"c":21609,"v":43.591}
{"ts":1661117640000,"o":21609,"h":21609,"l":21592,"c":21592,"v":23.016}
{"ts":1661117700000,"o":21592,"h":21610,"l":21591.5,"c":21610,"v":42.489}
{"ts":1661117760000,"o":21610,"h":21615.5,"l":21609.5,"c":21615,"v":17.315}
{"ts":1661117820000,"o":21615,"h":21615.5,"l":21607.5,"c":21608,"v":31.852}
{"ts":1661117880000,"o":21608,"h":21608,"l":21591,"c":21591,"v":32.237}
{"ts":1661117940000,"o":21591,"h":21591.5,"l":21577,"c":21577,"v":108.587}
{"ts":1661118000000,"o":21577,"h":21577.5,"l":21456.5,"c":21501,"v":669.719}
{"ts":1661118060000,"o":21501,"h":21528,"l":21470,"c":21471,"v":314.793}
{"ts":1661118120000,"o":21471,"h":21521.5,"l":21471,"c":21504,"v":252.718}
{"ts":1661118180000,"o":21504,"h":21526.5,"l":21480.5,"c":21480.5,"v":134.255}
{"ts":1661118240000,"o":21480.5,"h":21507.5,"l":21480.5,"c":21484,"v":86.931}
{"ts":1661118300000,"o":21484,"h":21495,"l":21483.5,"c":21495,"v":74.267}
{"ts":1661118360000,"o":21495,"h":21520,"l":21494.5,"c":21520,"v":160.481}
{"ts":1661118420000,"o":21520,"h":21520,"l":21510,"c":21510.5,"v":23.08}
{"ts":1661118480000,"o":21510.5,"h":21540,"l":21510,"c":21540,"v":109.935}
{"ts":1661118540000,"o":21540,"h":21540,"l":21532,"c":21536,"v":48.517}
{"ts":1661118600000,"o":21536,"h":21554.5,"l":21536,"c":21551,"v":119.415}
{"ts":1661118660000,"o":21551,"h":21554,"l":21517.5,"c":21520,"v":85.752}
{"ts":1661118720000,"o":21520,"h":21545.5,"l":21519.5,"c":21545,"v":61.01}
{"ts":1661118780000,"o":21545,"h":21545.5,"l":21535.5,"c":21535.5,"v":26.961}
{"ts":1661118840000,"o":21535.5,"h":21544.5,"l":21535.5,"c":21543.5,"v":60.142}
{"ts":1661118900000,"o":21543.5,"h":21543.5,"l":21520,"c":21520,"v":31.673}
{"ts":1661118960000,"o":21520,"h":21540,"l":21520,"c":21540,"v":34.953}
{"ts":1661119020000,"o":21540,"h":21540.5,"l":21539.5,"c":21540.5,"v":22.19}
{"ts":1661119080000,"o":21540.5,"h":21540.5,"l":21512,"c":21516,"v":143.312}
{"ts":1661119140000,"o":21516,"h":21521,"l":21513.5,"c":21520.5,"v":49.771}
{"ts":1661119200000,"o":21520.5,"h":21520.5,"l":21486,"c":21486,"v":180.456}
{"ts":1661119260000,"o":21486,"h":21493,"l":21470,"c":21470.5,"v":262.325}
{"ts":1661119320000,"o":21470.5,"h":21470.5,"l":21385,"c":21385,"v":1135.388}
{"ts":1661119380000,"o":21385,"h":21416,"l":21341,"c":21402,"v":818.93}
{"ts":1661119440000,"o":21402,"h":21402,"l":21377,"c":21383,"v":144.163}
{"ts":1661119500000,"o":21383,"h":21392.5,"l":21308.5,"c":21326.5,"v":620.713}
{"ts":1661119560000,"o":21326.5,"h":21336.5,"l":21262,"c":21327.5,"v":932.396}
{"ts":1661119620000,"o":21327.5,"h":21354.5,"l":21313.5,"c":21319.5,"v":295.326}
{"ts":1661119680000,"o":21319.5,"h":21323,"l":21307,"c":21313.5,"v":183.488}
{"ts":1661119740000,"o":21313.5,"h":21334,"l":21310,"c":21310,"v":181.453}
{"ts":1661119800000,"o":21310,"h":21314,"l":21300,"c":21302.5,"v":188.303}
{"ts":1661119860000,"o":21302.5,"h":21302.5,"l":21274.5,"c":21293,"v":303.972}
{"ts":1661119920000,"o":21293,"h":21322,"l":21289,"c":21314.5,"v":407.03}
{"ts":1661119980000,"o":21314.5,"h":21314.5,"l":21284.5,"c":21300,"v":194.576}
{"ts":1661120040000,"o":21300,"h":21313.5,"l":21291.5,"c":21312.5,"v":93.999}
{"ts":1661120100000,"o":21312.5,"h":21325,"l":21299.5,"c":21325,"v":119.613}
{"ts":1661120160000,"o":21325,"h":21325,"l":21282,"c":21290.5,"v":207.413}
{"ts":1661120220000,"o":21290.5,"h":21317,"l":21281,"c":21315,"v":205.007}
{"ts":1661120280000,"o":21315,"h":21334,"l":21311.5,"c":21333.5,"v":173.403}
{"ts":1661120340000,"o":21333.5,"h":21372,"l":21333.5,"c":21353,"v":281.454}
{"ts":1661120400000,"o":21353,"h":21355,"l":21317.5,"c":21318,"v":195.479}
{"ts":1661120460000,"o":21318,"h":21342.5,"l":21317.5,"c":21342.5,"v":114.416}
{"ts":1661120520000,"o":21342.5,"h":21342.5,"l":21333,"c":21333,"v":64.679}
{"ts":1661120580000,"o":21333,"h":21361.5,"l":21333,"c":21361.5,"v":166.426}
{"ts":1661120640000,"o":21361.5,"h":21374,"l":21361.5,"c":21366,"v":110.858}
{"ts":1661120700000,"o":21366,"h":21428.5,"l":21365.5,"c":21428.5,"v":640.964}
{"ts":1661120760000,"o":21428.5,"h":21463,"l":21406.5,"c":21445,"v":440.793}
{"ts":1661120820000,"o":21445,"h":21496,"l":21440,"c":21476,"v":818.376}
{"ts":1661120880000,"o":21476,"h":21521,"l":21476,"c":21510,"v":436.834}
{"ts":1661120940000,"o":21510,"h":21510,"l":21465.5,"c":21479.5,"v":403.86}
{"ts":1661121000000,"o":21479.5,"h":21553.5,"l":21479.5,"c":21520.5,"v":563.947}
{"ts":1661121060000,"o":21520.5,"h":21573,"l":21514.5,"c":21569.5,"v":721.915}
{"ts":1661121120000,"o":21569.5,"h":21620,"l":21569.5,"c":21583,"v":805.142}
{"ts":1661121180000,"o":21583,"h":21613,"l":21565,"c":21613,"v":300.933}
{"ts":1661121240000,"o":21613,"h":21613.5,"l":21546,"c":21549.5,"v":317.047}
{"ts":1661121300000,"o":21549.5,"h":21586,"l":21535.5,"c":21582.5,"v":236.817}
{"ts":1661121360000,"o":21582.5,"h":21586,"l":21560,"c":21567,"v":299.438}
{"ts":1661121420000,"o":21567,"h":21580,"l":21563.5,"c":21579.5,"v":63.302}
{"ts":1661121480000,"o":21579.5,"h":21580,"l":21554.5,"c":21554.5,"v":183.708}
{"ts":1661121540000,"o":21554.5,"h":21570,"l":21554.5,"c":21568.5,"v":54.667}
{"ts":1661121600000,"o":21568.5,"h":21585.5,"l":21559.5,"c":21564,"v":178.594}
{"ts":1661121660000,"o":21564,"h":21581,"l":21564,"c":21570,"v":99.362}
{"ts":1661121720000,"o":21570,"h":21570,"l":21551.5,"c":21553.5,"v":85.109}
{"ts":1661121780000,"o":21553.5,"h":21576.5,"l":21553.5,"c":21576.5,"v":100.668}
{"ts":1661121840000,"o":21576.5,"h":21580,"l":21575,"c":21575,"v":32.044}
{"ts":1661121900000,"o":21575,"h":21650,"l":21575,"c":21617,"v":684.714}
{"ts":1661121960000,"o":21617,"h":21631.5,"l":21600,"c":21600,"v":303.92}
{"ts":1661122020000,"o":21600,"h":21607.5,"l":21596,"c":21596,"v":137.978}
{"ts":1661122080000,"o":21596,"h":21630,"l":21596,"c":21629.5,"v":127.042}
{"ts":1661122140000,"o":21629.5,"h":21631,"l":21615.5,"c":21615.5,"v":91.86}
{"ts":1661122200000,"o":21615.5,"h":21625,"l":21615.5,"c":21623.5,"v":102.267}
{"ts":1661122260000,"o":21623.5,"h":21650,"l":21616,"c":21616,"v":178.109}
{"ts":1661122320000,"o":21616,"h":21629.5,"l":21594,"c":21598,"v":183.183}
{"ts":1661122380000,"o":21598,"h":21605,"l":21594,"c":21597.5,"v":128.796}
{"ts":1661122440000,"o":21597.5,"h":21598,"l":21577.5,"c":21584,"v":118.232}
{"ts":1661122500000,"o":21584,"h":21593,"l":21564.5,"c":21585,"v":177.474}
{"ts":1661122560000,"o":21585,"h":21585,"l":21547.5,"c":21553,"v":125.77}
{"ts":1661122620000,"o":21553,"h":21557.5,"l":21547.5,"c":21548,"v":43.555}
{"ts":1661122680000,"o":21548,"h":21549,"l":21547.5,"c":21548.5,"v":74.088}
{"ts":1661122740000,"o":21548.5,"h":21560.5,"l":21543.5,"c":21547.5,"v":87.945}
{"ts":1661122800000,"o":21547.5,"h":21569.5,"l":21547.5,"c":21565.5,"v":103.178}
{"ts":1661122860000,"o":21565.5,"h":21566,"l":21537,"c":21537,"v":148.672}
{"ts":1661122920000,"o":21537,"h":21546.5,"l":21518,"c":21526,"v":154.17}
{"ts":1661122980000,"o":21526,"h":21539,"l":21525.5,"c":21535.5,"v":33.343}
{"ts":1661123040000,"o":21535.5,"h":21560,"l":21535.5,"c":21560,"v":43.062}
{"ts":1661123100000,"o":21560,"h":21584,"l":21560,"c":21571,"v":164.984}
{"ts":1661123160000,"o":21571,"h":21617,"l":21571,"c":21601,"v":264.158}
{"ts":1661123220000,"o":21601,"h":21626,"l":21600.5,"c":21617.5,"v":100.975}
{"ts":1661123280000,"o":21617.5,"h":21627,"l":21615,"c":21620,"v":120.614}
{"ts":1661123340000,"o":21620,"h":21626,"l":21620,"c":21620,"v":125.255}
{"ts":1661123400000,"o":21620,"h":21625,"l":21620,"c":21625,"v":34.14}
{"ts":1661123460000,"o":21625,"h":21625,"l":21606.5,"c":21606.5,"v":140.071}
{"ts":1661123520000,"o":21606.5,"h":21607,"l":21567.5,"c":21580,"v":132.542}
{"ts":1661123580000,"o":21580,"h":21588,"l":21579.5,"c":21580.5,"v":69.357}
{"ts":1661123640000,"o":21580.5,"h":21580.5,"l":21565.5,"c":21569.5,"v":72.704}
{"ts":1661123700000,"o":21569.5,"h":21570,"l":21555,"c":21565,"v":117.835}
{"ts":1661123760000,"o":21565,"h":21587,"l":21564.5,"c":21582,"v":64.092}
{"ts":1661123820000,"o":21582,"h":21582,"l":21560,"c":21573,"v":28.333}
{"ts":1661123880000,"o":21573,"h":21573,"l":21565,"c":21565,"v":26.207}
{"ts":1661123940000,"o":21565,"h":21565.5,"l":21560.5,"c":21560.5,"v":23.354}
{"ts":1661124000000,"o":21560.5,"h":21568,"l":21549.5,"c":21550,"v":43.813}
{"ts":1661124060000,"o":21550,"h":21550,"l":21539,"c":21539,"v":42.898}
{"ts":1661124120000,"o":21539,"h":21539.5,"l":21531,"c":21536.5,"v":48.571}
{"ts":1661124180000,"o":21536.5,"h":21536.5,"l":21514.5,"c":21515,"v":152.161}
{"ts":1661124240000,"o":21515,"h":21546.5,"l":21512.5,"c":21531.5,"v":116.909}
{"ts":1661124300000,"o":21531.5,"h":21556.5,"l":21530,"c":21542,"v":54.92}
{"ts":1661124360000,"o":21542,"h":21542.5,"l":21525,"c":21527.5,"v":59.66}
{"ts":1661124420000,"o":21527.5,"h":21541,"l":21527,"c":21541,"v":37.483}
{"ts":1661124480000,"o":21541,"h":21541,"l":21530,"c":21530,"v":23.996}
{"ts":1661124540000,"o":21530,"h":21534.5,"l":21525,"c":21527,"v":27.843}
{"ts":1661124600000,"o":21527,"h":21527,"l":21515.5,"c":21516,"v":46.995}
{"ts":1661124660000,"o":21516,"h":21541,"l":21515.5,"c":21541,"v":76.739}
{"ts":1661124720000,"o":21541,"h":21565,"l":21540.5,"c":21564.5,"v":77.132}
{"ts":1661124780000,"o":21564.5,"h":21582.5,"l":21564,"c":21571.5,"v":90.963}
{"ts":1661124840000,"o":21571.5,"h":21605.5,"l":21571.5,"c":21603,"v":133.937}
{"ts":1661124900000,"o":21603,"h":21604,"l":21584,"c":21584.5,"v":37.524}
{"ts":1661124960000,"o":21584.5,"h":21597.5,"l":21584,"c":21595.5,"v":45.048}
{"ts":1661125020000,"o":21595.5,"h":21603,"l":21586,"c":21586,"v":54.066}
{"ts":1661125080000,"o":21586,"h":21586,"l":21580,"c":21580.5,"v":24.812}
{"ts":1661125140000,"o":21580.5,"h":21582,"l":21570,"c":21570,"v":122.09}
{"ts":1661125200000,"o":21570,"h":21583.5,"l":21570,"c":21583.5,"v":32.063}
{"ts":1661125260000,"o":21583.5,"h":21583.5,"l":21567.5,"c":21567.5,"v":28.35}
{"ts":1661125320000,"o":21567.5,"h":21568,"l":21553,"c":21553.5,"v":80.031}
{"ts":1661125380000,"o":21553.5,"h":21558,"l":21538,"c":21548,"v":72.737}
{"ts":1661125440000,"o":21548,"h":21550.5,"l":21545,"c":21545,"v":27.176}
{"ts":1661125500000,"o":21545,"h":21563.5,"l":21542.5,"c":21563,"v":28.278}
{"ts":1661125560000,"o":21563,"h":21563,"l":21547.5,"c":21547.5,"v":36.041}
{"ts":1661125620000,"o":21547.5,"h":21551.5,"l":21530,"c":21535.5,"v":57.677}
{"ts":1661125680000,"o":21535.5,"h":21546.5,"l":21535.5,"c":21538,"v":31.813}
{"ts":1661125740000,"o":21538,"h":21538,"l":21531,"c":21531,"v":28.291}
{"ts":1661125800000,"o":21531,"h":21532,"l":21527,"c":21527,"v":119.096}
{"ts":1661125860000,"o":21527,"h":21535,"l":21514.5,"c":21522,"v":133.274}
{"ts":1661125920000,"o":21522,"h":21527,"l":21514,"c":21519,"v":75.73}
{"ts":1661125980000,"o":21519,"h":21524.5,"l":21519,"c":21522.5,"v":56.152}
{"ts":1661126040000,"o":21522.5,"h":21523,"l":21505,"c":21505.5,"v":67.359}
{"ts":1661126100000,"o":21505.5,"h":21505.5,"l":21505,"c":21505,"v":54.513}
{"ts":1661126160000,"o":21505,"h":21519,"l":21505,"c":21511,"v":68.838}
{"ts":1661126220000,"o":21511,"h":21517.5,"l":21511,"c":21517.5,"v":29.136}
{"ts":1661126280000,"o":21517.5,"h":21522,"l":21509,"c":21509,"v":37.45}
{"ts":1661126340000,"o":21509,"h":21509.5,"l":21505,"c":21505.5,"v":22.248}
{"ts":1661126400000,"o":21505.5,"h":21505.5,"l":21477,"c":21499.5,"v":210.122}
{"ts":1661126460000,"o":21499.5,"h":21499.5,"l":21480,"c":21480,"v":109.68}
{"ts":1661126520000,"o":21480,"h":21496.5,"l":21458.5,"c":21495,"v":182.211}
{"ts":1661126580000,"o":21495,"h":21505,"l":21460,"c":21461,"v":183.253}
{"ts":1661126640000,"o":21461,"h":21479,"l":21461,"c":21476,"v":143.919}
{"ts":1661126700000,"o":21476,"h":21477.5,"l":21471,"c":21471,"v":29.856}
{"ts":1661126760000,"o":21471,"h":21471.5,"l":21455,"c":21459.5,"v":89.298}
{"ts":1661126820000,"o":21459.5,"h":21459.5,"l":21432,"c":21432.5,"v":179.92}
{"ts":1661126880000,"o":21432.5,"h":21436,"l":21420,"c":21425.5,"v":253.364}
{"ts":1661126940000,"o":21425.5,"h":21453.5,"l":21425,"c":21448.5,"v":67.388}
{"ts":1661127000000,"o":21448.5,"h":21455,"l":21405.5,"c":21427.5,"v":215.065}
{"ts":1661127060000,"o":21427.5,"h":21450,"l":21427.5,"c":21450,"v":160.782}
{"ts":1661127120000,"o":21450,"h":21450,"l":21423,"c":21433.5,"v":54.764}
{"ts":1661127180000,"o":21433.5,"h":21433.5,"l":21419,"c":21431.5,"v":71.7}
{"ts":1661127240000,"o":21431.5,"h":21431.5,"l":21418,"c":21418,"v":37.72}
{"ts":1661127300000,"o":21418,"h":21435,"l":21413.5,"c":21428.5,"v":88.695}
{"ts":1661127360000,"o":21428.5,"h":21453.5,"l":21428.5,"c":21447,"v":142.99}
{"ts":1661127420000,"o":21447,"h":21447.5,"l":21390,"c":21412.5,"v":322.893}
{"ts":1661127480000,"o":21412.5,"h":21430,"l":21412,"c":21428,"v":58.175}
{"ts":1661127540000,"o":21428,"h":21465.5,"l":21427.5,"c":21460,"v":246.33}
{"ts":1661127600000,"o":21460,"h":21523,"l":21460,"c":21519,"v":362.616}
{"ts":1661127660000,"o":21519,"h":21519.5,"l":21481,"c":21481,"v":155.425}
{"ts":1661127720000,"o":21481,"h":21493.5,"l":21467.5,"c":21471.5,"v":67.68}
{"ts":1661127780000,"o":21471.5,"h":21492.5,"l":21467.5,"c":21480,"v":70.231}
{"ts":1661127840000,"o":21480,"h":21489.5,"l":21472.5,"c":21475.5,"v":40.973}
{"ts":1661127900000,"o":21475.5,"h":21475.5,"l":21451,"c":21451,"v":33.892}
{"ts":1661127960000,"o":21451,"h":21462.5,"l":21444.5,"c":21462.5,"v":46.778}
{"ts":1661128020000,"o":21462.5,"h":21465.5,"l":21452,"c":21465.5,"v":27.534}
{"ts":1661128080000,"o":21465.5,"h":21483.5,"l":21465.5,"c":21483.5,"v":42.395}
{"ts":1661128140000,"o":21483.5,"h":21485,"l":21468.5,"c":21470.5,"v":26.664}
{"ts":1661128200000,"o":21470.5,"h":21470.5,"l":21445,"c":21445,"v":32.176}
{"ts":1661128260000,"o":21445,"h":21452.5,"l":21445,"c":21451,"v":24.603}
{"ts":1661128320000,"o":21451,"h":21451.5,"l":21440.5,"c":21450.5,"v":32.245}
{"ts":1661128380000,"o":21450.5,"h":21455,"l":21437,"c":21443,"v":110.945}
{"ts":1661128440000,"o":21443,"h":21456,"l":21436,"c":21455.5,"v":58.845}
{"ts":1661128500000,"o":21455.5,"h":21481,"l":21455.5,"c":21471.5,"v":61.247}
{"ts":1661128560000,"o":21471.5,"h":21473,"l":21459.5,"c":21459.5,"v":22.06}
{"ts":1661128620000,"o":21459.5,"h":21478.5,"l":21459.5,"c":21478.5,"v":30.375}
{"ts":1661128680000,"o":21478.5,"h":21480.5,"l":21468,"c":21476.5,"v":31.331}
{"ts":1661128740000,"o":21476.5,"h":21481,"l":21476.5,"c":21481,"v":29.686}
{"ts":1661128800000,"o":21481,"h":21485,"l":21471.5,"c":21484.5,"v":20.028}
{"ts":1661128860000,"o":21484.5,"h":21492,"l":21484.5,"c":21491.5,"v":40.478}
{"ts":1661128920000,"o":21491.5,"h":21493,"l":21482.5,"c":21493,"v":20.973}
{"ts":1661128980000,"o":21493,"h":21493,"l":21492.5,"c":21492.5,"v":39.221}
{"ts":1661129040000,"o":21492.5,"h":21494,"l":21492.5,"c":21494,"v":29.296}
{"ts":1661129100000,"o":21494,"h":21494,"l":21488.5,"c":21491.5,"v":48.285}
{"ts":1661129160000,"o":21491.5,"h":21492,"l":21470,"c":21479,"v":40.465}
{"ts":1661129220000,"o":21479,"h":21482.5,"l":21465,"c":21465,"v":73.569}
{"ts":1661129280000,"o":21465,"h":21465.5,"l":21434.5,"c":21436,"v":86.266}
{"ts":1661129340000,"o":21436,"h":21448.5,"l":21436,"c":21438.5,"v":91.106}
{"ts":1661129400000,"o":21438.5,"h":21445,"l":21414,"c":21420.5,"v":161.029}
{"ts":1661129460000,"o":21420.5,"h":21431,"l":21418,"c":21429,"v":41.107}
{"ts":1661129520000,"o":21429,"h":21435.5,"l":21429,"c":21434,"v":28.39}
{"ts":1661129580000,"o":21434,"h":21435,"l":21433,"c":21434.5,"v":9.09}
{"ts":1661129640000,"o":21434.5,"h":21441.5,"l":21433,"c":21441.5,"v":18.225}
{"ts":1661129700000,"o":21441.5,"h":21450,"l":21441,"c":21442.5,"v":30.114}
{"ts":1661129760000,"o":21442.5,"h":21446,"l":21442,"c":21446,"v":5.517}
{"ts":1661129820000,"o":21446,"h":21459.5,"l":21445.5,"c":21459.5,"v":120.009}
{"ts":1661129880000,"o":21459.5,"h":21459.5,"l":21438.5,"c":21439.5,"v":30.187}
{"ts":1661129940000,"o":21439.5,"h":21442.5,"l":21439.5,"c":21442.5,"v":12.019}
{"ts":1661130000000,"o":21442.5,"h":21450,"l":21442.5,"c":21442.5,"v":50.202}
{"ts":1661130060000,"o":21442.5,"h":21450,"l":21440,"c":21450,"v":22.717}
{"ts":1661130120000,"o":21450,"h":21465,"l":21450,"c":21463,"v":23.252}
{"ts":1661130180000,"o":21463,"h":21474,"l":21463,"c":21466.5,"v":23.327}
{"ts":1661130240000,"o":21466.5,"h":21467,"l":21458.5,"c":21459,"v":28.091}
{"ts":1661130300000,"o":21459,"h":21459,"l":21454,"c":21454.5,"v":20.052}
{"ts":1661130360000,"o":21454.5,"h":21454.5,"l":21439.5,"c":21439.5,"v":44.789}
{"ts":1661130420000,"o":21439.5,"h":21440,"l":21408.5,"c":21408.5,"v":95.388}
{"ts":1661130480000,"o":21408.5,"h":21411,"l":21394.5,"c":21394.5,"v":278.401}
{"ts":1661130540000,"o":21394.5,"h":21403.5,"l":21392,"c":21403.5,"v":89.469}
{"ts":1661130600000,"o":21403.5,"h":21408.5,"l":21357.5,"c":21363,"v":443.501}
{"ts":1661130660000,"o":21363,"h":21383.5,"l":21355,"c":21383,"v":159.573}
{"ts":1661130720000,"o":21383,"h":21395,"l":21369.5,"c":21395,"v":80.01}
{"ts":1661130780000,"o":21395,"h":21395,"l":21387.5,"c":21388,"v":30.938}
{"ts":1661130840000,"o":21388,"h":21392.5,"l":21387.5,"c":21390,"v":26.267}
{"ts":1661130900000,"o":21390,"h":21415.5,"l":21390,"c":21411,"v":53.289}
{"ts":1661130960000,"o":21411,"h":21417,"l":21401,"c":21401,"v":39.751}
{"ts":1661131020000,"o":21401,"h":21401.5,"l":21382.5,"c":21387,"v":23.918}
{"ts":1661131080000,"o":21387,"h":21398.5,"l":21382.5,"c":21398,"v":41.638}
{"ts":1661131140000,"o":21398,"h":21398.5,"l":21375.5,"c":21379.5,"v":24.795}
{"ts":1661131200000,"o":21379.5,"h":21382,"l":21368,"c":21382,"v":121.031}
{"ts":1661131260000,"o":21382,"h":21396,"l":21380,"c":21396,"v":35.087}
{"ts":1661131320000,"o":21396,"h":21397.5,"l":21396,"c":21397,"v":29.048}
{"ts":1661131380000,"o":21397,"h":21424,"l":21397,"c":21404.5,"v":65.561}
{"ts":1661131440000,"o":21404.5,"h":21404.5,"l":21400.5,"c":21400.5,"v":12.61}
{"ts":1661131500000,"o":21400.5,"h":21400.5,"l":21390,"c":21390.5,"v":57.866}
{"ts":1661131560000,"o":21390.5,"h":21412,"l":21390,"c":21411.5,"v":148.336}
{"ts":1661131620000,"o":21411.5,"h":21411.5,"l":21390.5,"c":21394.5,"v":38.3}
{"ts":1661131680000,"o":21394.5,"h":21420,"l":21394,"c":21414,"v":61.493}
{"ts":1661131740000,"o":21414,"h":21422.5,"l":21414,"c":21422,"v":27.987}
{"ts":1661131800000,"o":21422,"h":21450,"l":21403,"c":21450,"v":131.929}
{"ts":1661131860000,"o":21450,"h":21456,"l":21437.5,"c":21437.5,"v":66.769}
{"ts":1661131920000,"o":21437.5,"h":21438,"l":21407.5,"c":21419,"v":30.9}
{"ts":1661131980000,"o":21419,"h":21422.5,"l":21382,"c":21391.5,"v":161.252}
{"ts":1661132040000,"o":21391.5,"h":21396,"l":21380,"c":21389,"v":57.875}
{"ts":1661132100000,"o":21389,"h":21400,"l":21380,"c":21400,"v":46.101}
{"ts":1661132160000,"o":21400,"h":21404.5,"l":21399.5,"c":21402.5,"v":16.572}
{"ts":1661132220000,"o":21402.5,"h":21413.5,"l":21402.5,"c":21413.5,"v":14.875}
{"ts":1661132280000,"o":21413.5,"h":21415,"l":21403.5,"c":21403.5,"v":15.912}
{"ts":1661132340000,"o":21403.5,"h":21412.5,"l":21403,"c":21412,"v":8.273}
{"ts":1661132400000,"o":21412,"h":21417.5,"l":21412,"c":21416,"v":43.336}
{"ts":1661132460000,"o":21416,"h":21429,"l":21416,"c":21429,"v":40.758}
{"ts":1661132520000,"o":21429,"h":21429.5,"l":21421.5,"c":21429,"v":26.319}
{"ts":1661132580000,"o":21429,"h":21430,"l":21429,"c":21429.5,"v":83.086}
{"ts":1661132640000,"o":21429.5,"h":21430,"l":21420,"c":21420.5,"v":61.074}
{"ts":1661132700000,"o":21420.5,"h":21429,"l":21420,"c":21428.5,"v":27.128}
{"ts":1661132760000,"o":21428.5,"h":21430,"l":21424,"c":21430,"v":61.969}
{"ts":1661132820000,"o":21430,"h":21438.5,"l":21429.5,"c":21438.5,"v":21.265}
{"ts":1661132880000,"o":21438.5,"h":21438.5,"l":21430.5,"c":21431,"v":21.909}
{"ts":1661132940000,"o":21431,"h":21437,"l":21430.5,"c":21437,"v":21.217}
{"ts":1661133000000,"o":21437,"h":21457,"l":21436.5,"c":21455,"v":101.702}
{"ts":1661133060000,"o":21455,"h":21455.5,"l":21445.5,"c":21455,"v":61.6}
{"ts":1661133120000,"o":21455,"h":21455,"l":21435,"c":21435.5,"v":20.779}
{"ts":1661133180000,"o":21435.5,"h":21439,"l":21432,"c":21432,"v":28.057}
{"ts":1661133240000,"o":21432,"h":21432.5,"l":21432,"c":21432.5,"v":6.316}
{"ts":1661133300000,"o":21432.5,"h":21432.5,"l":21432,"c":21432.5,"v":17.708}
{"ts":1661133360000,"o":21432.5,"h":21446.5,"l":21432,"c":21446.5,"v":9.852}
{"ts":1661133420000,"o":21446.5,"h":21450,"l":21442.5,"c":21443,"v":19.822}
{"ts":1661133480000,"o":21443,"h":21443,"l":21442.5,"c":21443,"v":10.723}
{"ts":1661133540000,"o":21443,"h":21443,"l":21435,"c":21435,"v":41.515}
{"ts":1661133600000,"o":21435,"h":21435,"l":21427.5,"c":21429.5,"v":28.492}
{"ts":1661133660000,"o":21429.5,"h":21442,"l":21429.5,"c":21442,"v":5.164}
{"ts":1661133720000,"o":21442,"h":21442,"l":21441.5,"c":21441.5,"v":8.717}
{"ts":1661133780000,"o":21441.5,"h":21447.5,"l":21441.5,"c":21442,"v":15.907}
{"ts":1661133840000,"o":21442,"h":21450,"l":21435,"c":21441.5,"v":109.148}
{"ts":1661133900000,"o":21441.5,"h":21442,"l":21441.5,"c":21441.5,"v":24.982}
{"ts":1661133960000,"o":21441.5,"h":21442,"l":21429,"c":21429,"v":43.97}
{"ts":1661134020000,"o":21429,"h":21442,"l":21429,"c":21441.5,"v":9.601}
{"ts":1661134080000,"o":21441.5,"h":21442,"l":21434.5,"c":21439.5,"v":38.319}
{"ts":1661134140000,"o":21439.5,"h":21443.5,"l":21439.5,"c":21443.5,"v":7.622}
{"ts":1661134200000,"o":21443.5,"h":21453,"l":21443,"c":21453,"v":8.94}
{"ts":1661134260000,"o":21453,"h":21454.5,"l":21452.5,"c":21454.5,"v":26.303}
{"ts":1661134320000,"o":21454.5,"h":21454.5,"l":21442,"c":21442.5,"v":17.311}
{"ts":1661134380000,"o":21442.5,"h":21442.5,"l":21435,"c":21435.5,"v":11.079}
{"ts":1661134440000,"o":21435.5,"h":21435.5,"l":21417.5,"c":21418,"v":41.453}
{"ts":1661134500000,"o":21418,"h":21418,"l":21406.5,"c":21409.5,"v":58.233}
{"ts":1661134560000,"o":21409.5,"h":21410,"l":21390.5,"c":21392.5,"v":67.264}
{"ts":1661134620000,"o":21392.5,"h":21400.5,"l":21391.5,"c":21400.5,"v":64.748}
{"ts":1661134680000,"o":21400.5,"h":21405,"l":21400,"c":21404.5,"v":18.855}
{"ts":1661134740000,"o":21404.5,"h":21405,"l":21385,"c":21385,"v":88.664}
{"ts":1661134800000,"o":21385,"h":21390.5,"l":21385,"c":21387.5,"v":28.39}
{"ts":1661134860000,"o":21387.5,"h":21388,"l":21382.5,"c":21382.5,"v":19.288}
{"ts":1661134920000,"o":21382.5,"h":21390.5,"l":21367,"c":21371.5,"v":119.546}
{"ts":1661134980000,"o":21371.5,"h":21378,"l":21371,"c":21377.5,"v":74.802}
{"ts":1661135040000,"o":21377.5,"h":21398.5,"l":21377.5,"c":21395.5,"v":44.451}
{"ts":1661135100000,"o":21395.5,"h":21405.5,"l":21395.5,"c":21405.5,"v":27.544}
{"ts":1661135160000,"o":21405.5,"h":21410,"l":21404.5,"c":21409.5,"v":48.956}
{"ts":1661135220000,"o":21409.5,"h":21410,"l":21409.5,"c":21409.5,"v":8.753}
{"ts":1661135280000,"o":21409.5,"h":21409.5,"l":21394.5,"c":21394.5,"v":17.943}
{"ts":1661135340000,"o":21394.5,"h":21395,"l":21394.5,"c":21395,"v":10.262}
{"ts":1661135400000,"o":21395,"h":21410,"l":21394.5,"c":21409.5,"v":27.258}
{"ts":1661135460000,"o":21409.5,"h":21410,"l":21396,"c":21396,"v":27.93}
{"ts":1661135520000,"o":21396,"h":21397.5,"l":21393,"c":21397,"v":72.383}
{"ts":1661135580000,"o":21397,"h":21397.5,"l":21391.5,"c":21392,"v":11.907}
{"ts":1661135640000,"o":21392,"h":21407,"l":21391.5,"c":21407,"v":21.636}
{"ts":1661135700000,"o":21407,"h":21415,"l":21406.5,"c":21415,"v":30.735}
{"ts":1661135760000,"o":21415,"h":21415,"l":21414.5,"c":21414.5,"v":23.173}
{"ts":1661135820000,"o":21414.5,"h":21430.5,"l":21414.5,"c":21427.5,"v":70.252}
{"ts":1661135880000,"o":21427.5,"h":21428,"l":21423.5,"c":21423.5,"v":17.233}
{"ts":1661135940000,"o":21423.5,"h":21435,"l":21423.5,"c":21435,"v":18.31}
{"ts":1661136000000,"o":21435,"h":21435,"l":21434.5,"c":21435,"v":30.076}
{"ts":1661136060000,"o":21435,"h":21436.5,"l":21430,"c":21430.5,"v":23.067}
{"ts":1661136120000,"o":21430.5,"h":21430.5,"l":21417.5,"c":21417.5,"v":7.155}
{"ts":1661136180000,"o":21417.5,"h":21422,"l":21417.5,"c":21422,"v":22.082}
{"ts":1661136240000,"o":21422,"h":21422,"l":21405,"c":21405,"v":66.546}
{"ts":1661136300000,"o":21405,"h":21409.5,"l":21405,"c":21409.5,"v":7.481}
{"ts":1661136360000,"o":21409.5,"h":21431,"l":21409.5,"c":21430.5,"v":41.472}
{"ts":1661136420000,"o":21430.5,"h":21431,"l":21428,"c":21428,"v":10.675}
{"ts":1661136480000,"o":21428,"h":21433.5,"l":21428,"c":21433.5,"v":29.709}
{"ts":1661136540000,"o":21433.5,"h":21433.5,"l":21421,"c":21421.5,"v":30.879}
{"ts":1661136600000,"o":21421.5,"h":21427,"l":21421,"c":21427,"v":28.487}
{"ts":1661136660000,"o":21427,"h":21428,"l":21426.5,"c":21427.5,"v":18.068}
{"ts":1661136720000,"o":21427.5,"h":21440,"l":21427.5,"c":21439.5,"v":88.608}
{"ts":1661136780000,"o":21439.5,"h":21445,"l":21439.5,"c":21444.5,"v":39.141}
{"ts":1661136840000,"o":21444.5,"h":21480.5,"l":21444.5,"c":21466.5,"v":225.25}
{"ts":1661136900000,"o":21466.5,"h":21467,"l":21462,"c":21464,"v":38.182}
{"ts":1661136960000,"o":21464,"h":21464,"l":21454.5,"c":21460,"v":36.211}
{"ts":1661137020000,"o":21460,"h":21470,"l":21459.5,"c":21465,"v":29.682}
{"ts":1661137080000,"o":21465,"h":21465,"l":21454,"c":21457,"v":18.435}
{"ts":1661137140000,"o":21457,"h":21463,"l":21451,"c":21463,"v":65.669}
{"ts":1661137200000,"o":21463,"h":21463.5,"l":21459.5,"c":21459.5,"v":25.745}
{"ts":1661137260000,"o":21459.5,"h":21465,"l":21459.5,"c":21464.5,"v":15.904}
{"ts":1661137320000,"o":21464.5,"h":21465.5,"l":21459,"c":21459.5,"v":40.452}
{"ts":1661137380000,"o":21459.5,"h":21459.5,"l":21455,"c":21455,"v":10.407}
{"ts":1661137440000,"o":21455,"h":21455.5,"l":21453,"c":21453.5,"v":12.969}
{"ts":1661137500000,"o":21453.5,"h":21459.5,"l":21453,"c":21459,"v":3.344}
{"ts":1661137560000,"o":21459,"h":21459.5,"l":21453,"c":21453,"v":8.552}
{"ts":1661137620000,"o":21453,"h":21457,"l":21453,"c":21453.5,"v":17.597}
{"ts":1661137680000,"o":21453.5,"h":21459.5,"l":21453,"c":21459,"v":9.035}
{"ts":1661137740000,"o":21459,"h":21466,"l":21459,"c":21466,"v":15.464}
{"ts":1661137800000,"o":21466,"h":21466,"l":21464.5,"c":21465,"v":9.945}
{"ts":1661137860000,"o":21465,"h":21465,"l":21450,"c":21450,"v":47.739}
{"ts":1661137920000,"o":21450,"h":21455,"l":21450,"c":21454.5,"v":8.335}
{"ts":1661137980000,"o":21454.5,"h":21469,"l":21454.5,"c":21469,"v":102.009}
{"ts":1661138040000,"o":21469,"h":21469,"l":21465,"c":21465,"v":17.318}
{"ts":1661138100000,"o":21465,"h":21465.5,"l":21464,"c":21464.5,"v":13.898}
{"ts":1661138160000,"o":21464.5,"h":21464.5,"l":21464,"c":21464.5,"v":4.934}
{"ts":1661138220000,"o":21464.5,"h":21474.5,"l":21464,"c":21474.5,"v":62.692}
{"ts":1661138280000,"o":21474.5,"h":21476.5,"l":21474.5,"c":21475,"v":18.087}
{"ts":1661138340000,"o":21475,"h":21475,"l":21474.5,"c":21475,"v":8.924}
{"ts":1661138400000,"o":21475,"h":21475,"l":21470,"c":21470,"v":21.265}
{"ts":1661138460000,"o":21470,"h":21482.5,"l":21464,"c":21482,"v":30.349}
{"ts":1661138520000,"o":21482,"h":21490,"l":21463.5,"c":21463.5,"v":52.878}
{"ts":1661138580000,"o":21463.5,"h":21464,"l":21433.5,"c":21450,"v":107.993}
{"ts":1661138640000,"o":21450,"h":21465.5,"l":21450,"c":21465,"v":36.873}
{"ts":1661138700000,"o":21465,"h":21472,"l":21465,"c":21467,"v":24.754}
{"ts":1661138760000,"o":21467,"h":21467,"l":21466.5,"c":21466.5,"v":17.776}
{"ts":1661138820000,"o":21466.5,"h":21467,"l":21466.5,"c":21466.5,"v":6.099}
{"ts":1661138880000,"o":21466.5,"h":21470,"l":21466.5,"c":21470,"v":15.039}
{"ts":1661138940000,"o":21470,"h":21470,"l":21459.5,"c":21459.5,"v":38.397}
{"ts":1661139000000,"o":21459.5,"h":21462.5,"l":21455.5,"c":21462.5,"v":13.807}
{"ts":1661139060000,"o":21462.5,"h":21473,"l":21462,"c":21462.5,"v":48.771}
{"ts":1661139120000,"o":21462.5,"h":21462.5,"l":21455,"c":21455,"v":9.829}
{"ts":1661139180000,"o":21455,"h":21455.5,"l":21453.5,"c":21453.5,"v":28.939}
{"ts":1661139240000,"o":21453.5,"h":21454,"l":21453.5,"c":21453.5,"v":5.388}
{"ts":1661139300000,"o":21453.5,"h":21454,"l":21453.5,"c":21453.5,"v":16.913}
{"ts":1661139360000,"o":21453.5,"h":21463,"l":21453.5,"c":21458.5,"v":23.875}
{"ts":1661139420000,"o":21458.5,"h":21459,"l":21458.5,"c":21459,"v":6.768}
{"ts":1661139480000,"o":21459,"h":21461.5,"l":21458.5,"c":21461,"v":10.043}
{"ts":1661139540000,"o":21461,"h":21461.5,"l":21432,"c":21433,"v":143.872}
{"ts":1661139600000,"o":21433,"h":21447.5,"l":21433,"c":21447.5,"v":52.611}
{"ts":1661139660000,"o":21447.5,"h":21451,"l":21440,"c":21440.5,"v":23.259}
{"ts":1661139720000,"o":21440.5,"h":21445,"l":21429.5,"c":21445,"v":21.075}
{"ts":1661139780000,"o":21445,"h":21445,"l":21435.5,"c":21435.5,"v":5.603}
{"ts":1661139840000,"o":21435.5,"h":21439.5,"l":21433,"c":21433,"v":22.62}
{"ts":1661139900000,"o":21433,"h":21440.5,"l":21433,"c":21440.5,"v":15.492}
{"ts":1661139960000,"o":21440.5,"h":21440.5,"l":21440,"c":21440,"v":2.587}
{"ts":1661140020000,"o":21440,"h":21440.5,"l":21422,"c":21422.5,"v":59.089}
{"ts":1661140080000,"o":21422.5,"h":21433.5,"l":21422,"c":21426.5,"v":100.774}
{"ts":1661140140000,"o":21426.5,"h":21433,"l":21426.5,"c":21433,"v":16.658}
{"ts":1661140200000,"o":21433,"h":21433,"l":21421,"c":21421.5,"v":27.992}
{"ts":1661140260000,"o":21421.5,"h":21421.5,"l":21417.5,"c":21418,"v":56.405}
{"ts":1661140320000,"o":21418,"h":21426,"l":21417.5,"c":21420.5,"v":22.844}
{"ts":1661140380000,"o":21420.5,"h":21420.5,"l":21409,"c":21409,"v":28.946}
{"ts":1661140440000,"o":21409,"h":21418.5,"l":21409,"c":21418,"v":24.095}
{"ts":1661140500000,"o":21418,"h":21420.5,"l":21407.5,"c":21413.5,"v":111.589}
{"ts":1661140560000,"o":21413.5,"h":21422.5,"l":21410.5,"c":21411,"v":48.804}
{"ts":1661140620000,"o":21411,"h":21413,"l":21403,"c":21413,"v":36.655}
{"ts":1661140680000,"o":21413,"h":21413.5,"l":21413,"c":21413.5,"v":5.042}
{"ts":1661140740000,"o":21413.5,"h":21413.5,"l":21407,"c":21407.5,"v":35.267}
{"ts":1661140800000,"o":21407.5,"h":21407.5,"l":21396.5,"c":21397,"v":53.598}
{"ts":1661140860000,"o":21397,"h":21400.5,"l":21392,"c":21400,"v":137.561}
{"ts":1661140920000,"o":21400,"h":21400,"l":21388,"c":21400,"v":139.448}
{"ts":1661140980000,"o":21400,"h":21400,"l":21385,"c":21385,"v":46.298}
{"ts":1661141040000,"o":21385,"h":21393,"l":21376,"c":21386,"v":156.79}
{"ts":1661141100000,"o":21386,"h":21386,"l":21376,"c":21376,"v":58.289}
{"ts":1661141160000,"o":21376,"h":21384,"l":21376,"c":21382.5,"v":85.542}
{"ts":1661141220000,"o":21382.5,"h":21397.5,"l":21382,"c":21397.5,"v":48.657}
{"ts":1661141280000,"o":21397.5,"h":21397.5,"l":21376,"c":21376.5,"v":49.623}
{"ts":1661141340000,"o":21376.5,"h":21381.5,"l":21376,"c":21381.5,"v":27.233}
{"ts":1661141400000,"o":21381.5,"h":21381.5,"l":21377.5,"c":21378,"v":28.56}
{"ts":1661141460000,"o":21378,"h":21378.5,"l":21377.5,"c":21378.5,"v":86.357}
{"ts":1661141520000,"o":21378.5,"h":21378.5,"l":21363.5,"c":21371,"v":162.045}
{"ts":1661141580000,"o":21371,"h":21375.5,"l":21371,"c":21375.5,"v":76.127}
{"ts":1661141640000,"o":21375.5,"h":21375.5,"l":21343,"c":21365,"v":398.249}
{"ts":1661141700000,"o":21365,"h":21365,"l":21349,"c":21360.5,"v":226.951}
{"ts":1661141760000,"o":21360.5,"h":21380,"l":21360,"c":21371.5,"v":231.955}
{"ts":1661141820000,"o":21371.5,"h":21377,"l":21365.5,"c":21373.5,"v":185.399}
{"ts":1661141880000,"o":21373.5,"h":21387.5,"l":21373,"c":21386.5,"v":374.326}
{"ts":1661141940000,"o":21386.5,"h":21397.5,"l":21386.5,"c":21397,"v":263.611}
{"ts":1661142000000,"o":21397,"h":21402.5,"l":21396.5,"c":21397.5,"v":383.253}
{"ts":1661142060000,"o":21397.5,"h":21397.5,"l":21386.5,"c":21386.5,"v":228.172}
{"ts":1661142120000,"o":21386.5,"h":21391.5,"l":21381.5,"c":21388,"v":326.032}
{"ts":1661142180000,"o":21388,"h":21413.5,"l":21385,"c":21404.5,"v":278.153}
{"ts":1661142240000,"o":21404.5,"h":21413.5,"l":21402.5,"c":21410.5,"v":146.478}
{"ts":1661142300000,"o":21410.5,"h":21410.5,"l":21404,"c":21410.5,"v":152.399}
{"ts":1661142360000,"o":21410.5,"h":21410.5,"l":21402.5,"c":21403,"v":287.072}
{"ts":1661142420000,"o":21403,"h":21405,"l":21398.5,"c":21405,"v":243.495}
{"ts":1661142480000,"o":21405,"h":21405,"l":21400.5,"c":21402.5,"v":123.49}
{"ts":1661142540000,"o":21402.5,"h":21413.5,"l":21402,"c":21409,"v":210.271}
{"ts":1661142600000,"o":21409,"h":21409,"l":21382,"c":21390,"v":237.685}
{"ts":1661142660000,"o":21390,"h":21396,"l":21389.5,"c":21395,"v":278.382}
{"ts":1661142720000,"o":21395,"h":21408.5,"l":21393,"c":21406.5,"v":223.296}
{"ts":1661142780000,"o":21406.5,"h":21410,"l":21406.5,"c":21408.5,"v":165.387}
{"ts":1661142840000,"o":21408.5,"h":21409,"l":21393,"c":21393,"v":296.384}
{"ts":1661142900000,"o":21393,"h":21409.5,"l":21393,"c":21405.5,"v":222.566}
{"ts":1661142960000,"o":21405.5,"h":21421.5,"l":21405,"c":21418.5,"v":270.278}
{"ts":1661143020000,"o":21418.5,"h":21440,"l":21418,"c":21432,"v":409.774}
{"ts":1661143080000,"o":21432,"h":21432,"l":21418.5,"c":21419.5,"v":129.59}
{"ts":1661143140000,"o":21419.5,"h":21435.5,"l":21419,"c":21435.5,"v":181.694}
{"ts":1661143200000,"o":21435.5,"h":21436.5,"l":21433.5,"c":21436.5,"v":131.008}
{"ts":1661143260000,"o":21436.5,"h":21437,"l":21424.5,"c":21425,"v":274.849}
{"ts":1661143320000,"o":21425,"h":21428,"l":21420,"c":21422.5,"v":187.115}
{"ts":1661143380000,"o":21422.5,"h":21427.5,"l":21421.5,"c":21427,"v":243.96}
{"ts":1661143440000,"o":21427,"h":21434.5,"l":21426.5,"c":21434,"v":130.635}
{"ts":1661143500000,"o":21434,"h":21434.5,"l":21427.5,"c":21427.5,"v":37.878}
{"ts":1661143560000,"o":21427.5,"h":21433,"l":21427.5,"c":21430.5,"v":38.847}
{"ts":1661143620000,"o":21430.5,"h":21443,"l":21430.5,"c":21442.5,"v":68.337}
{"ts":1661143680000,"o":21442.5,"h":21445,"l":21442,"c":21442,"v":41.139}
{"ts":1661143740000,"o":21442,"h":21445,"l":21442,"c":21444.5,"v":18.695}
{"ts":1661143800000,"o":21444.5,"h":21453.5,"l":21444.5,"c":21444.5,"v":40.802}
{"ts":1661143860000,"o":21444.5,"h":21445,"l":21442,"c":21442,"v":32.15}
{"ts":1661143920000,"o":21442,"h":21442.5,"l":21435,"c":21435.5,"v":89.204}
{"ts":1661143980000,"o":21435.5,"h":21465,"l":21423.5,"c":21464,"v":218.574}
{"ts":1661144040000,"o":21464,"h":21471.5,"l":21460,"c":21471.5,"v":155.435}
{"ts":1661144100000,"o":21471.5,"h":21471.5,"l":21457.5,"c":21457.5,"v":38.497}
{"ts":1661144160000,"o":21457.5,"h":21458,"l":21445.5,"c":21445.5,"v":91.752}
{"ts":1661144220000,"o":21445.5,"h":21453,"l":21445.5,"c":21453,"v":16.709}
{"ts":1661144280000,"o":21453,"h":21454.5,"l":21452.5,"c":21454.5,"v":24.043}
{"ts":1661144340000,"o":21454.5,"h":21466,"l":21454,"c":21456,"v":93.316}
{"ts":1661144400000,"o":21456,"h":21464.5,"l":21456,"c":21463,"v":24}
{"ts":1661144460000,"o":21463,"h":21471.5,"l":21462,"c":21471.5,"v":48.21}
{"ts":1661144520000,"o":21471.5,"h":21478.5,"l":21456,"c":21456,"v":267.754}
{"ts":1661144580000,"o":21456,"h":21458,"l":21456,"c":21458,"v":31.589}
{"ts":1661144640000,"o":21458,"h":21469,"l":21457.5,"c":21458.5,"v":25.974}
{"ts":1661144700000,"o":21458.5,"h":21459,"l":21453.5,"c":21453.5,"v":25.546}
{"ts":1661144760000,"o":21453.5,"h":21454,"l":21437,"c":21437,"v":109.046}
{"ts":1661144820000,"o":21437,"h":21446.5,"l":21437,"c":21446,"v":22.124}
{"ts":1661144880000,"o":21446,"h":21457,"l":21446,"c":21456.5,"v":35.939}
{"ts":1661144940000,"o":21456.5,"h":21474,"l":21456.5,"c":21470.5,"v":92.579}
{"ts":1661145000000,"o":21470.5,"h":21471,"l":21470.5,"c":21470.5,"v":12.665}
{"ts":1661145060000,"o":21470.5,"h":21479,"l":21470.5,"c":21475,"v":125.164}
{"ts":1661145120000,"o":21475,"h":21475,"l":21466.5,"c":21466.5,"v":49.894}
{"ts":1661145180000,"o":21466.5,"h":21467,"l":21463,"c":21463.5,"v":34.853}
{"ts":1661145240000,"o":21463.5,"h":21466.5,"l":21463,"c":21466.5,"v":41.462}
{"ts":1661145300000,"o":21466.5,"h":21466.5,"l":21459.5,"c":21460,"v":82.147}
{"ts":1661145360000,"o":21460,"h":21460,"l":21456.5,"c":21459.5,"v":26.076}
{"ts":1661145420000,"o":21459.5,"h":21466.5,"l":21459.5,"c":21459.5,"v":27.619}
{"ts":1661145480000,"o":21459.5,"h":21459.5,"l":21452,"c":21459,"v":58.254}
{"ts":1661145540000,"o":21459,"h":21459,"l":21452,"c":21452.5,"v":36.678}
{"ts":1661145600000,"o":21452.5,"h":21454.5,"l":21451.5,"c":21454.5,"v":29.707}
{"ts":1661145660000,"o":21454.5,"h":21455,"l":21451,"c":21454,"v":30.004}
{"ts":1661145720000,"o":21454,"h":21454,"l":21453.5,"c":21453.5,"v":9.001}
{"ts":1661145780000,"o":21453.5,"h":21453.5,"l":21436,"c":21436,"v":72.532}
{"ts":1661145840000,"o":21436,"h":21436.5,"l":21431.5,"c":21431.5,"v":38.517}
{"ts":1661145900000,"o":21431.5,"h":21432,"l":21431.5,"c":21432,"v":37.273}
{"ts":1661145960000,"o":21432,"h":21432,"l":21431.5,"c":21432,"v":12.93}
{"ts":1661146020000,"o":21432,"h":21432,"l":21414,"c":21419.5,"v":81.638}
{"ts":1661146080000,"o":21419.5,"h":21431.5,"l":21419.5,"c":21431.5,"v":34.134}
{"ts":1661146140000,"o":21431.5,"h":21431.5,"l":21421,"c":21421,"v":36.298}
{"ts":1661146200000,"o":21421,"h":21428,"l":21412.5,"c":21415,"v":110.133}
{"ts":1661146260000,"o":21415,"h":21421.5,"l":21411.5,"c":21411.5,"v":41.447}
{"ts":1661146320000,"o":21411.5,"h":21418.5,"l":21411,"c":21418.5,"v":26.515}
{"ts":1661146380000,"o":21418.5,"h":21418.5,"l":21402.5,"c":21402.5,"v":30.983}
{"ts":1661146440000,"o":21402.5,"h":21406,"l":21402.5,"c":21406,"v":15.213}
{"ts":1661146500000,"o":21406,"h":21406,"l":21400,"c":21400,"v":23.292}
{"ts":1661146560000,"o":21400,"h":21406,"l":21400,"c":21406,"v":20.468}
{"ts":1661146620000,"o":21406,"h":21414.5,"l":21405.5,"c":21411.5,"v":29.759}
{"ts":1661146680000,"o":21411.5,"h":21414,"l":21411,"c":21411.5,"v":17.742}
{"ts":1661146740000,"o":21411.5,"h":21411.5,"l":21409,"c":21409.5,"v":19.804}
{"ts":1661146800000,"o":21409.5,"h":21410,"l":21409,"c":21410,"v":9.392}
{"ts":1661146860000,"o":21410,"h":21416.5,"l":21406,"c":21409,"v":39.377}
{"ts":1661146920000,"o":21409,"h":21411.5,"l":21408.5,"c":21411.5,"v":15.097}
{"ts":1661146980000,"o":21411.5,"h":21420,"l":21411,"c":21420,"v":20.614}
{"ts":1661147040000,"o":21420,"h":21421.5,"l":21419.5,"c":21421.5,"v":15.279}
{"ts":1661147100000,"o":21421.5,"h":21441,"l":21421,"c":21440.5,"v":73.452}
{"ts":1661147160000,"o":21440.5,"h":21449,"l":21440.5,"c":21449,"v":40.632}
{"ts":1661147220000,"o":21449,"h":21449,"l":21445.5,"c":21446,"v":14.406}
{"ts":1661147280000,"o":21446,"h":21446,"l":21443,"c":21445,"v":11.704}
{"ts":1661147340000,"o":21445,"h":21445.5,"l":21436.5,"c":21438.5,"v":12.036}
{"ts":1661147400000,"o":21438.5,"h":21438.5,"l":21437.5,"c":21437.5,"v":11.08}
{"ts":1661147460000,"o":21437.5,"h":21438,"l":21423.5,"c":21425.5,"v":33.898}
{"ts":1661147520000,"o":21425.5,"h":21435.5,"l":21425.5,"c":21435.5,"v":19.344}
{"ts":1661147580000,"o":21435.5,"h":21448,"l":21435,"c":21448,"v":28.995}
{"ts":1661147640000,"o":21448,"h":21453,"l":21447.5,"c":21453,"v":48.253}
{"ts":1661147700000,"o":21453,"h":21453,"l":21451,"c":21451,"v":8.86}
{"ts":1661147760000,"o":21451,"h":21451.5,"l":21441,"c":21442,"v":51.618}
{"ts":1661147820000,"o":21442,"h":21460,"l":21441.5,"c":21451.5,"v":134.48}
{"ts":1661147880000,"o":21451.5,"h":21451.5,"l":21435.5,"c":21436,"v":23.885}
{"ts":1661147940000,"o":21436,"h":21441,"l":21413,"c":21415,"v":38.583}
{"ts":1661148000000,"o":21415,"h":21420.5,"l":21410,"c":21410,"v":29.921}
{"ts":1661148060000,"o":21410,"h":21410.5,"l":21396,"c":21408,"v":173.722}
{"ts":1661148120000,"o":21408,"h":21408,"l":21376,"c":21376.5,"v":122.408}
{"ts":1661148180000,"o":21376.5,"h":21393.5,"l":21365,"c":21375.5,"v":347.977}
{"ts":1661148240000,"o":21375.5,"h":21389.5,"l":21375,"c":21389.5,"v":90.477}
{"ts":1661148300000,"o":21389.5,"h":21390,"l":21382,"c":21389.5,"v":59.397}
{"ts":1661148360000,"o":21389.5,"h":21406,"l":21389.5,"c":21389.5,"v":53.949}
{"ts":1661148420000,"o":21389.5,"h":21390,"l":21377.5,"c":21377.5,"v":58.686}
{"ts":1661148480000,"o":21377.5,"h":21378,"l":21366.5,"c":21366.5,"v":123.412}
{"ts":1661148540000,"o":21366.5,"h":21375.5,"l":21359.5,"c":21363.5,"v":146.584}
{"ts":1661148600000,"o":21363.5,"h":21377,"l":21363.5,"c":21373,"v":72.272}
{"ts":1661148660000,"o":21373,"h":21373.5,"l":21359,"c":21359.5,"v":74.22}
{"ts":1661148720000,"o":21359.5,"h":21365,"l":21359,"c":21362.5,"v":68.173}
{"ts":1661148780000,"o":21362.5,"h":21371,"l":21362,"c":21371,"v":85.419}
{"ts":1661148840000,"o":21371,"h":21374,"l":21360,"c":21363.5,"v":118.959}
{"ts":1661148900000,"o":21363.5,"h":21377,"l":21362,"c":21377,"v":56.911}
{"ts":1661148960000,"o":21377,"h":21396,"l":21376.5,"c":21389,"v":81.096}
{"ts":1661149020000,"o":21389,"h":21405,"l":21388.5,"c":21401.5,"v":39.358}
{"ts":1661149080000,"o":21401.5,"h":21404,"l":21400.5,"c":21404,"v":32.763}
{"ts":1661149140000,"o":21404,"h":21405,"l":21394,"c":21397,"v":34.92}
{"ts":1661149200000,"o":21397,"h":21400,"l":21396.5,"c":21399.5,"v":13.07}
{"ts":1661149260000,"o":21399.5,"h":21413,"l":21399.5,"c":21412.5,"v":49.782}
{"ts":1661149320000,"o":21412.5,"h":21421,"l":21412.5,"c":21421,"v":63.54}
{"ts":1661149380000,"o":21421,"h":21428,"l":21420.5,"c":21427.5,"v":81.666}
{"ts":1661149440000,"o":21427.5,"h":21428,"l":21420.5,"c":21428,"v":21.485}
{"ts":1661149500000,"o":21428,"h":21432.5,"l":21419,"c":21419.5,"v":72.859}
{"ts":1661149560000,"o":21419.5,"h":21425.5,"l":21410,"c":21410,"v":36.463}
{"ts":1661149620000,"o":21410,"h":21410.5,"l":21410,"c":21410.5,"v":9.001}
{"ts":1661149680000,"o":21410.5,"h":21418,"l":21410,"c":21417.5,"v":23.468}
{"ts":1661149740000,"o":21417.5,"h":21424.5,"l":21417.5,"c":21424,"v":8.752}
{"ts":1661149800000,"o":21424,"h":21424.5,"l":21413.5,"c":21415.5,"v":58.913}
{"ts":1661149860000,"o":21415.5,"h":21429,"l":21415,"c":21424,"v":32.688}
{"ts":1661149920000,"o":21424,"h":21424.5,"l":21414.5,"c":21414.5,"v":23.716}
{"ts":1661149980000,"o":21414.5,"h":21415,"l":21380,"c":21380,"v":72.556}
{"ts":1661150040000,"o":21380,"h":21395.5,"l":21380,"c":21391.5,"v":32.197}
{"ts":1661150100000,"o":21391.5,"h":21392,"l":21380,"c":21391.5,"v":42.86}
{"ts":1661150160000,"o":21391.5,"h":21408.5,"l":21391.5,"c":21408,"v":17.048}
{"ts":1661150220000,"o":21408,"h":21408.5,"l":21351,"c":21358.5,"v":183.805}
{"ts":1661150280000,"o":21358.5,"h":21362.5,"l":21345,"c":21359,"v":183.554}
{"ts":1661150340000,"o":21359,"h":21359,"l":21310,"c":21319,"v":442.315}
{"ts":1661150400000,"o":21319,"h":21336.5,"l":21319,"c":21331.5,"v":200.118}
{"ts":1661150460000,"o":21331.5,"h":21332,"l":21316,"c":21320.5,"v":65.671}
{"ts":1661150520000,"o":21320.5,"h":21320.5,"l":21286,"c":21302,"v":428.641}
{"ts":1661150580000,"o":21302,"h":21312.5,"l":21296,"c":21310.5,"v":95.158}
{"ts":1661150640000,"o":21310.5,"h":21311,"l":21290,"c":21290.5,"v":243.097}
{"ts":1661150700000,"o":21290.5,"h":21319,"l":21290.5,"c":21319,"v":126.644}
{"ts":1661150760000,"o":21319,"h":21319,"l":21285.5,"c":21296,"v":123.633}
{"ts":1661150820000,"o":21296,"h":21314.5,"l":21295.5,"c":21314.5,"v":98.643}
{"ts":1661150880000,"o":21314.5,"h":21330,"l":21314,"c":21330,"v":97.282}
{"ts":1661150940000,"o":21330,"h":21330,"l":21321.5,"c":21329,"v":70.796}
{"ts":1661151000000,"o":21329,"h":21345,"l":21328.5,"c":21342,"v":160.031}
{"ts":1661151060000,"o":21342,"h":21342.5,"l":21330,"c":21330,"v":46.386}
{"ts":1661151120000,"o":21330,"h":21346,"l":21326,"c":21334,"v":125.557}
{"ts":1661151180000,"o":21334,"h":21334,"l":21325,"c":21325.5,"v":28.051}
{"ts":1661151240000,"o":21325.5,"h":21328.5,"l":21325,"c":21325.5,"v":27.82}
{"ts":1661151300000,"o":21325.5,"h":21328,"l":21313,"c":21313.5,"v":51.928}
{"ts":1661151360000,"o":21313.5,"h":21324.5,"l":21313,"c":21317,"v":35}
{"ts":1661151420000,"o":21317,"h":21340,"l":21317,"c":21340,"v":52.825}
{"ts":1661151480000,"o":21340,"h":21341.5,"l":21330,"c":21331,"v":22.055}
{"ts":1661151540000,"o":21331,"h":21338.5,"l":21331,"c":21338.5,"v":19.816}
{"ts":1661151600000,"o":21338.5,"h":21345,"l":21329,"c":21330,"v":216.227}
{"ts":1661151660000,"o":21330,"h":21346.5,"l":21329.5,"c":21346.5,"v":128.853}
{"ts":1661151720000,"o":21346.5,"h":21363.5,"l":21346,"c":21363.5,"v":105.019}
{"ts":1661151780000,"o":21363.5,"h":21363.5,"l":21332.5,"c":21332.5,"v":94.419}
{"ts":1661151840000,"o":21332.5,"h":21336,"l":21327.5,"c":21328,"v":43.34}
{"ts":1661151900000,"o":21328,"h":21360,"l":21327.5,"c":21359,"v":77.908}
{"ts":1661151960000,"o":21359,"h":21364,"l":21348,"c":21348.5,"v":66.956}
{"ts":1661152020000,"o":21348.5,"h":21354.5,"l":21348,"c":21348.5,"v":30.765}
{"ts":1661152080000,"o":21348.5,"h":21348.5,"l":21338,"c":21338,"v":31.217}
{"ts":1661152140000,"o":21338,"h":21338,"l":21302,"c":21312.5,"v":147.046}
{"ts":1661152200000,"o":21312.5,"h":21318,"l":21280,"c":21298,"v":168.851}
{"ts":1661152260000,"o":21298,"h":21314,"l":21297.5,"c":21314,"v":62.781}
{"ts":1661152320000,"o":21314,"h":21318.5,"l":21313.5,"c":21315,"v":31.416}
{"ts":1661152380000,"o":21315,"h":21334,"l":21315,"c":21333.5,"v":41.833}
{"ts":1661152440000,"o":21333.5,"h":21343,"l":21329,"c":21329.5,"v":88.964}
{"ts":1661152500000,"o":21329.5,"h":21332.5,"l":21314.5,"c":21314.5,"v":49.071}
{"ts":1661152560000,"o":21314.5,"h":21315,"l":21302.5,"c":21303.5,"v":33.86}
{"ts":1661152620000,"o":21303.5,"h":21327.5,"l":21303,"c":21327.5,"v":38.74}
{"ts":1661152680000,"o":21327.5,"h":21333.5,"l":21310,"c":21310,"v":19.943}
{"ts":1661152740000,"o":21310,"h":21310.5,"l":21303,"c":21303.5,"v":16.873}
{"ts":1661152800000,"o":21303.5,"h":21305.5,"l":21297.5,"c":21303.5,"v":44.003}
{"ts":1661152860000,"o":21303.5,"h":21303.5,"l":21298,"c":21300,"v":43.548}
{"ts":1661152920000,"o":21300,"h":21301,"l":21287,"c":21291,"v":163.476}
{"ts":1661152980000,"o":21291,"h":21300,"l":21287.5,"c":21294.5,"v":49.581}
{"ts":1661153040000,"o":21294.5,"h":21315,"l":21290,"c":21314.5,"v":107.501}
{"ts":1661153100000,"o":21314.5,"h":21315,"l":21289.5,"c":21289.5,"v":40.408}
{"ts":1661153160000,"o":21289.5,"h":21290,"l":21265,"c":21274,"v":273.17}
{"ts":1661153220000,"o":21274,"h":21283,"l":21208,"c":21240,"v":1257.447}
{"ts":1661153280000,"o":21240,"h":21240,"l":21210,"c":21210.5,"v":275.677}
{"ts":1661153340000,"o":21210.5,"h":21210.5,"l":21182,"c":21193,"v":698.697}
{"ts":1661153400000,"o":21193,"h":21194,"l":21160,"c":21194,"v":539.721}
{"ts":1661153460000,"o":21194,"h":21211.5,"l":21187,"c":21200,"v":274.554}
{"ts":1661153520000,"o":21200,"h":21238,"l":21200,"c":21238,"v":262.995}
{"ts":1661153580000,"o":21238,"h":21238.5,"l":21204,"c":21204.5,"v":194.746}
{"ts":1661153640000,"o":21204.5,"h":21228,"l":21204.5,"c":21212,"v":82.462}
{"ts":1661153700000,"o":21212,"h":21231.5,"l":21212,"c":21231,"v":86.908}
{"ts":1661153760000,"o":21231,"h":21231,"l":21221,"c":21221,"v":67.118}
{"ts":1661153820000,"o":21221,"h":21221.5,"l":21203,"c":21215,"v":126.93}
{"ts":1661153880000,"o":21215,"h":21228.5,"l":21214.5,"c":21224.5,"v":97.376}
{"ts":1661153940000,"o":21224.5,"h":21231.5,"l":21224,"c":21231.5,"v":73.916}
{"ts":1661154000000,"o":21231.5,"h":21231.5,"l":21213,"c":21221,"v":161.87}
{"ts":1661154060000,"o":21221,"h":21221.5,"l":21210,"c":21210,"v":53.534}
{"ts":1661154120000,"o":21210,"h":21222,"l":21210,"c":21218,"v":87.794}
{"ts":1661154180000,"o":21218,"h":21218,"l":21208,"c":21210.5,"v":49.6}
{"ts":1661154240000,"o":21210.5,"h":21210.5,"l":21190,"c":21193.5,"v":185.002}
{"ts":1661154300000,"o":21193.5,"h":21203,"l":21193.5,"c":21195.5,"v":69.825}
{"ts":1661154360000,"o":21195.5,"h":21211.5,"l":21184.5,"c":21185,"v":86.252}
{"ts":1661154420000,"o":21185,"h":21196,"l":21138,"c":21176.5,"v":654.893}
{"ts":1661154480000,"o":21176.5,"h":21189.5,"l":21172.5,"c":21189.5,"v":218.5}
{"ts":1661154540000,"o":21189.5,"h":21189.5,"l":21171.5,"c":21175.5,"v":262.533}
{"ts":1661154600000,"o":21175.5,"h":21175.5,"l":21155,"c":21155.5,"v":134.583}
{"ts":1661154660000,"o":21155.5,"h":21166.5,"l":21134,"c":21166.5,"v":313.561}
{"ts":1661154720000,"o":21166.5,"h":21175,"l":21155.5,"c":21161.5,"v":213.907}
{"ts":1661154780000,"o":21161.5,"h":21164.5,"l":21124,"c":21135,"v":339.423}
{"ts":1661154840000,"o":21135,"h":21142,"l":21126,"c":21141.5,"v":187.418}
{"ts":1661154900000,"o":21141.5,"h":21157,"l":21141.5,"c":21142,"v":118.244}
{"ts":1661154960000,"o":21142,"h":21142,"l":21070,"c":21092,"v":1178.56}
{"ts":1661155020000,"o":21092,"h":21119.5,"l":21086.5,"c":21103,"v":351.304}
{"ts":1661155080000,"o":21103,"h":21104,"l":21042,"c":21070,"v":875.566}
{"ts":1661155140000,"o":21070,"h":21094.5,"l":21060.5,"c":21094.5,"v":357.922}
{"ts":1661155200000,"o":21094.5,"h":21107,"l":21082,"c":21084,"v":275.806}
{"ts":1661155260000,"o":21084,"h":21084.5,"l":21020,"c":21060,"v":745.763}
{"ts":1661155320000,"o":21060,"h":21063.5,"l":21000.5,"c":21002.5,"v":737.793}
{"ts":1661155380000,"o":21002.5,"h":21017,"l":20965,"c":20991,"v":1205.194}
{"ts":1661155440000,"o":20991,"h":21008,"l":20953,"c":20967,"v":815.975}
{"ts":1661155500000,"o":20967,"h":21008,"l":20956,"c":21003,"v":687.66}
{"ts":1661155560000,"o":21003,"h":21017,"l":20997,"c":21004,"v":326.925}
{"ts":1661155620000,"o":21004,"h":21047,"l":20993.5,"c":21025.5,"v":376.884}
{"ts":1661155680000,"o":21025.5,"h":21040.5,"l":21017,"c":21022.5,"v":339.676}
{"ts":1661155740000,"o":21022.5,"h":21022.5,"l":21009,"c":21013,"v":180.382}
{"ts":1661155800000,"o":21013,"h":21013,"l":20983.5,"c":20983.5,"v":287.511}
{"ts":1661155860000,"o":20983.5,"h":20988.5,"l":20943,"c":20945.5,"v":548.706}
{"ts":1661155920000,"o":20945.5,"h":20987.5,"l":20945.5,"c":20985.5,"v":451.034}
{"ts":1661155980000,"o":20985.5,"h":20985.5,"l":20950,"c":20967.5,"v":262.627}
{"ts":1661156040000,"o":20967.5,"h":20969,"l":20950,"c":20960,"v":212.246}
{"ts":1661156100000,"o":20960,"h":20993,"l":20943,"c":20993,"v":486.06}
{"ts":1661156160000,"o":20993,"h":20999.5,"l":20970,"c":20970.5,"v":260.406}
{"ts":1661156220000,"o":20970.5,"h":20970.5,"l":20930,"c":20948,"v":309.078}
{"ts":1661156280000,"o":20948,"h":20960,"l":20943.5,"c":20945.5,"v":151.308}
{"ts":1661156340000,"o":20945.5,"h":20957,"l":20858,"c":20889.5,"v":1332.181}
{"ts":1661156400000,"o":20889.5,"h":20955,"l":20887.5,"c":20950.5,"v":815.747}
{"ts":1661156460000,"o":20950.5,"h":20950.5,"l":20938.5,"c":20945,"v":169.654}
{"ts":1661156520000,"o":20945,"h":20950,"l":20935,"c":20942.5,"v":117.01}
{"ts":1661156580000,"o":20942.5,"h":20943,"l":20916.5,"c":20930,"v":364.647}
{"ts":1661156640000,"o":20930,"h":20933.5,"l":20903,"c":20906,"v":153.22}
{"ts":1661156700000,"o":20906,"h":20938,"l":20905.5,"c":20938,"v":221.993}
{"ts":1661156760000,"o":20938,"h":20954,"l":20912.5,"c":20913,"v":226.872}
{"ts":1661156820000,"o":20913,"h":20927.5,"l":20895,"c":20927,"v":309.696}
{"ts":1661156880000,"o":20927,"h":20942.5,"l":20927,"c":20937,"v":162.54}
{"ts":1661156940000,"o":20937,"h":20949.5,"l":20937,"c":20945.5,"v":165.451}
{"ts":1661157000000,"o":20945.5,"h":20956,"l":20927,"c":20927,"v":207.454}
{"ts":1661157060000,"o":20927,"h":20928.5,"l":20908,"c":20913.5,"v":311.724}
{"ts":1661157120000,"o":20913.5,"h":20936,"l":20902,"c":20914,"v":583.653}
{"ts":1661157180000,"o":20914,"h":20945,"l":20914,"c":20945,"v":173.14}
{"ts":1661157240000,"o":20945,"h":20955,"l":20944.5,"c":20952.5,"v":170.588}
{"ts":1661157300000,"o":20952.5,"h":20960,"l":20940,"c":20952.5,"v":295.838}
{"ts":1661157360000,"o":20952.5,"h":20996.5,"l":20952.5,"c":20996.5,"v":386.008}
{"ts":1661157420000,"o":20996.5,"h":20996.5,"l":20970,"c":20970.5,"v":145.513}
{"ts":1661157480000,"o":20970.5,"h":20983,"l":20970.5,"c":20982.5,"v":95.267}
{"ts":1661157540000,"o":20982.5,"h":21061,"l":20982.5,"c":21050,"v":740.82}
{"ts":1661157600000,"o":21050,"h":21098.5,"l":21034.5,"c":21086,"v":840.953}
{"ts":1661157660000,"o":21086,"h":21110,"l":21061.5,"c":21062,"v":749.757}
{"ts":1661157720000,"o":21062,"h":21076.5,"l":21051,"c":21074.5,"v":201.007}
{"ts":1661157780000,"o":21074.5,"h":21076.5,"l":21038,"c":21044.5,"v":176.086}
{"ts":1661157840000,"o":21044.5,"h":21045,"l":21012,"c":21015,"v":217.488}
{"ts":1661157900000,"o":21015,"h":21037,"l":21002,"c":21025,"v":349.356}
{"ts":1661157960000,"o":21025,"h":21073.5,"l":21025,"c":21043.5,"v":277.345}
{"ts":1661158020000,"o":21043.5,"h":21080.5,"l":21041.5,"c":21080,"v":140.087}
{"ts":1661158080000,"o":21080,"h":21080.5,"l":21063,"c":21063.5,"v":144.402}
{"ts":1661158140000,"o":21063.5,"h":21065.5,"l":21050.5,"c":21065,"v":68.129}
{"ts":1661158200000,"o":21065,"h":21069.5,"l":21055.5,"c":21055.5,"v":62.587}
{"ts":1661158260000,"o":21055.5,"h":21090,"l":21055.5,"c":21090,"v":157.926}
{"ts":1661158320000,"o":21090,"h":21090,"l":21080.5,"c":21082,"v":138.832}
{"ts":1661158380000,"o":21082,"h":21085,"l":21081.5,"c":21082,"v":85.323}
{"ts":1661158440000,"o":21082,"h":21086,"l":21081.5,"c":21085,"v":90.366}
{"ts":1661158500000,"o":21085,"h":21090,"l":21084.5,"c":21089.5,"v":59.113}
{"ts":1661158560000,"o":21089.5,"h":21099.5,"l":21089,"c":21092,"v":198.08}
{"ts":1661158620000,"o":21092,"h":21143.5,"l":21092,"c":21143.5,"v":578.662}
{"ts":1661158680000,"o":21143.5,"h":21159,"l":21130,"c":21152.5,"v":433.181}
{"ts":1661158740000,"o":21152.5,"h":21180,"l":21151.5,"c":21175,"v":359.933}
{"ts":1661158800000,"o":21175,"h":21184,"l":21151,"c":21161,"v":332.915}
{"ts":1661158860000,"o":21161,"h":21163,"l":21128.5,"c":21128.5,"v":254.535}
{"ts":1661158920000,"o":21128.5,"h":21142.5,"l":21122,"c":21129,"v":237.472}
{"ts":1661158980000,"o":21129,"h":21129,"l":21096.5,"c":21096.5,"v":157.649}
{"ts":1661159040000,"o":21096.5,"h":21096.5,"l":21081,"c":21090,"v":160.97}
{"ts":1661159100000,"o":21090,"h":21106.5,"l":21085.5,"c":21105,"v":199.783}
{"ts":1661159160000,"o":21105,"h":21105,"l":21090,"c":21095,"v":123.172}
{"ts":1661159220000,"o":21095,"h":21120,"l":21093,"c":21119.5,"v":99.54}
{"ts":1661159280000,"o":21119.5,"h":21158,"l":21119.5,"c":21157.5,"v":268.607}
{"ts":1661159340000,"o":21157.5,"h":21176,"l":21157.5,"c":21170,"v":314.844}
{"ts":1661159400000,"o":21170,"h":21221.5,"l":21164.5,"c":21204.5,"v":738.671}
{"ts":1661159460000,"o":21204.5,"h":21232,"l":21191.5,"c":21232,"v":396.319}
{"ts":1661159520000,"o":21232,"h":21249.5,"l":21205.5,"c":21212.5,"v":431.789}
{"ts":1661159580000,"o":21212.5,"h":21240,"l":21211,"c":21231,"v":221.715}
{"ts":1661159640000,"o":21231,"h":21235,"l":21199.5,"c":21200.5,"v":313.583}
{"ts":1661159700000,"o":21200.5,"h":21201,"l":21158,"c":21163,"v":338.251}
{"ts":1661159760000,"o":21163,"h":21179.5,"l":21157.5,"c":21157.5,"v":102.434}
{"ts":1661159820000,"o":21157.5,"h":21170,"l":21135,"c":21145,"v":178.308}
{"ts":1661159880000,"o":21145,"h":21160,"l":21143.5,"c":21157,"v":218.355}
{"ts":1661159940000,"o":21157,"h":21164,"l":21150,"c":21153,"v":85.742}
{"ts":1661160000000,"o":21153,"h":21168,"l":21152.5,"c":21157,"v":112.307}
{"ts":1661160060000,"o":21157,"h":21159,"l":21150,"c":21159,"v":108.792}
{"ts":1661160120000,"o":21159,"h":21163.5,"l":21151,"c":21160,"v":54.603}
{"ts":1661160180000,"o":21160,"h":21165,"l":21127,"c":21127,"v":99.469}
{"ts":1661160240000,"o":21127,"h":21155,"l":21127,"c":21155,"v":157.053}
{"ts":1661160300000,"o":21155,"h":21155,"l":21144.5,"c":21144.5,"v":72.237}
{"ts":1661160360000,"o":21144.5,"h":21154.5,"l":21144.5,"c":21145,"v":20.447}
{"ts":1661160420000,"o":21145,"h":21145.5,"l":21130,"c":21130,"v":109.611}
{"ts":1661160480000,"o":21130,"h":21153.5,"l":21127.5,"c":21150.5,"v":75.54}
{"ts":1661160540000,"o":21150.5,"h":21150.5,"l":21143,"c":21143,"v":40.354}
{"ts":1661160600000,"o":21143,"h":21143.5,"l":21115.5,"c":21120,"v":157.377}
{"ts":1661160660000,"o":21120,"h":21128.5,"l":21120,"c":21120.5,"v":61.517}
{"ts":1661160720000,"o":21120.5,"h":21127,"l":21119,"c":21119.5,"v":61.053}
{"ts":1661160780000,"o":21119.5,"h":21119.5,"l":21089.5,"c":21090,"v":320.083}
{"ts":1661160840000,"o":21090,"h":21123,"l":21085,"c":21109,"v":226.191}
{"ts":1661160900000,"o":21109,"h":21109.5,"l":21105.5,"c":21106,"v":37.632}
{"ts":1661160960000,"o":21106,"h":21112,"l":21100.5,"c":21108,"v":88.318}
{"ts":1661161020000,"o":21108,"h":21108.5,"l":21087,"c":21090,"v":109.434}
{"ts":1661161080000,"o":21090,"h":21099,"l":21087,"c":21087,"v":37.052}
{"ts":1661161140000,"o":21087,"h":21093,"l":21081.5,"c":21092.5,"v":60.692}
{"ts":1661161200000,"o":21092.5,"h":21093,"l":21087,"c":21090.5,"v":60.214}
{"ts":1661161260000,"o":21090.5,"h":21103.5,"l":21090.5,"c":21100.5,"v":61.087}
{"ts":1661161320000,"o":21100.5,"h":21124,"l":21092.5,"c":21123.5,"v":165.492}
{"ts":1661161380000,"o":21123.5,"h":21124,"l":21110.5,"c":21111,"v":47.026}
{"ts":1661161440000,"o":21111,"h":21112,"l":21105,"c":21105,"v":32.522}
{"ts":1661161500000,"o":21105,"h":21139.5,"l":21105,"c":21139.5,"v":110.276}
{"ts":1661161560000,"o":21139.5,"h":21139.5,"l":21120.5,"c":21129.5,"v":85.126}
{"ts":1661161620000,"o":21129.5,"h":21156,"l":21125.5,"c":21156,"v":136.668}
{"ts":1661161680000,"o":21156,"h":21172,"l":21155.5,"c":21172,"v":153.505}
{"ts":1661161740000,"o":21172,"h":21179.5,"l":21165,"c":21179,"v":113.445}
{"ts":1661161800000,"o":21179,"h":21188,"l":21170.5,"c":21170.5,"v":125.559}
{"ts":1661161860000,"o":21170.5,"h":21171,"l":21153,"c":21156.5,"v":171.053}
{"ts":1661161920000,"o":21156.5,"h":21161.5,"l":21138,"c":21161,"v":161.029}
{"ts":1661161980000,"o":21161,"h":21169,"l":21160.5,"c":21165,"v":61.723}
{"ts":1661162040000,"o":21165,"h":21165,"l":21164.5,"c":21164.5,"v":20.402}
{"ts":1661162100000,"o":21164.5,"h":21185,"l":21164.5,"c":21182.5,"v":88.004}
{"ts":1661162160000,"o":21182.5,"h":21188,"l":21182,"c":21188,"v":37.484}
{"ts":1661162220000,"o":21188,"h":21188,"l":21173,"c":21173,"v":69.54}
{"ts":1661162280000,"o":21173,"h":21173.5,"l":21162.5,"c":21162.5,"v":72.755}
{"ts":1661162340000,"o":21162.5,"h":21169.5,"l":21161.5,"c":21167,"v":41.84}
{"ts":1661162400000,"o":21167,"h":21169.5,"l":21157.5,"c":21169,"v":73.586}
{"ts":1661162460000,"o":21169,"h":21174,"l":21163,"c":21163.5,"v":99.669}
{"ts":1661162520000,"o":21163.5,"h":21163.5,"l":21146,"c":21146,"v":87.47}
{"ts":1661162580000,"o":21146,"h":21146,"l":21125,"c":21127,"v":149.308}
{"ts":1661162640000,"o":21127,"h":21127.5,"l":21127,"c":21127,"v":36.806}
{"ts":1661162700000,"o":21127,"h":21130,"l":21127,"c":21127,"v":39.352}
{"ts":1661162760000,"o":21127,"h":21127.5,"l":21101.5,"c":21102.5,"v":226.348}
{"ts":1661162820000,"o":21102.5,"h":21120,"l":21102,"c":21120,"v":131.899}
{"ts":1661162880000,"o":21120,"h":21135,"l":21115.5,"c":21124.5,"v":72.009}
{"ts":1661162940000,"o":21124.5,"h":21124.5,"l":21102,"c":21102,"v":65.998}
{"ts":1661163000000,"o":21102,"h":21153,"l":21102,"c":21152.5,"v":96.625}
{"ts":1661163060000,"o":21152.5,"h":21153,"l":21131,"c":21131.5,"v":43.229}
{"ts":1661163120000,"o":21131.5,"h":21140.5,"l":21129.5,"c":21140,"v":20.104}
{"ts":1661163180000,"o":21140,"h":21154.5,"l":21140,"c":21153.5,"v":52.337}
{"ts":1661163240000,"o":21153.5,"h":21154,"l":21142.5,"c":21147.5,"v":47.558}
{"ts":1661163300000,"o":21147.5,"h":21158.5,"l":21146,"c":21158.5,"v":32.641}
{"ts":1661163360000,"o":21158.5,"h":21169,"l":21158.5,"c":21165.5,"v":68.831}
{"ts":1661163420000,"o":21165.5,"h":21176.5,"l":21165.5,"c":21166.5,"v":81.043}
{"ts":1661163480000,"o":21166.5,"h":21167,"l":21138.5,"c":21165,"v":481.118}
{"ts":1661163540000,"o":21165,"h":21189,"l":21164.5,"c":21187.5,"v":153.565}
{"ts":1661163600000,"o":21187.5,"h":21187.5,"l":21185,"c":21185,"v":28.091}
{"ts":1661163660000,"o":21185,"h":21192,"l":21179,"c":21192,"v":104.364}
{"ts":1661163720000,"o":21192,"h":21192,"l":21186.5,"c":21186.5,"v":41.522}
{"ts":1661163780000,"o":21186.5,"h":21191,"l":21185,"c":21191,"v":38.811}
{"ts":1661163840000,"o":21191,"h":21194,"l":21183.5,"c":21188,"v":64.081}
{"ts":1661163900000,"o":21188,"h":21188.5,"l":21169,"c":21169,"v":87.143}
{"ts":1661163960000,"o":21169,"h":21169.5,"l":21162,"c":21168.5,"v":63.711}
{"ts":1661164020000,"o":21168.5,"h":21194,"l":21168.5,"c":21194,"v":58.808}
{"ts":1661164080000,"o":21194,"h":21281,"l":21193.5,"c":21259,"v":1170.19}
{"ts":1661164140000,"o":21259,"h":21265,"l":21247,"c":21247,"v":272.148}
{"ts":1661164200000,"o":21247,"h":21330,"l":21242.5,"c":21313,"v":1175.327}
{"ts":1661164260000,"o":21313,"h":21324,"l":21286.5,"c":21286.5,"v":532.774}
{"ts":1661164320000,"o":21286.5,"h":21287,"l":21266,"c":21271,"v":307.365}
{"ts":1661164380000,"o":21271,"h":21271.5,"l":21248,"c":21262,"v":321.959}
{"ts":1661164440000,"o":21262,"h":21262.5,"l":21248.5,"c":21250,"v":64.174}
{"ts":1661164500000,"o":21250,"h":21272,"l":21241,"c":21271.5,"v":246.602}
{"ts":1661164560000,"o":21271.5,"h":21296.5,"l":21271.5,"c":21288.5,"v":190.108}
{"ts":1661164620000,"o":21288.5,"h":21301,"l":21288.5,"c":21297.5,"v":181.115}
{"ts":1661164680000,"o":21297.5,"h":21303.5,"l":21291.5,"c":21303.5,"v":114.25}
{"ts":1661164740000,"o":21303.5,"h":21303.5,"l":21280,"c":21282.5,"v":92.569}
{"ts":1661164800000,"o":21282.5,"h":21289,"l":21280.5,"c":21288.5,"v":62.35}
{"ts":1661164860000,"o":21288.5,"h":21289,"l":21261,"c":21270,"v":122.281}
{"ts":1661164920000,"o":21270,"h":21280,"l":21262,"c":21262,"v":45.047}
{"ts":1661164980000,"o":21262,"h":21262.5,"l":21251.5,"c":21258,"v":59.297}
{"ts":1661165040000,"o":21258,"h":21258.5,"l":21242,"c":21247,"v":99.215}
{"ts":1661165100000,"o":21247,"h":21251,"l":21224,"c":21224,"v":218.571}
{"ts":1661165160000,"o":21224,"h":21242.5,"l":21213.5,"c":21220.5,"v":222.673}
{"ts":1661165220000,"o":21220.5,"h":21250,"l":21220.5,"c":21246.5,"v":117.984}
{"ts":1661165280000,"o":21246.5,"h":21246.5,"l":21237.5,"c":21238,"v":24.363}
{"ts":1661165340000,"o":21238,"h":21249,"l":21237.5,"c":21248.5,"v":64.022}
{"ts":1661165400000,"o":21248.5,"h":21249.5,"l":21245,"c":21245.5,"v":45.547}
{"ts":1661165460000,"o":21245.5,"h":21245.5,"l":21236,"c":21236.5,"v":43.305}
{"ts":1661165520000,"o":21236.5,"h":21250,"l":21236,"c":21236.5,"v":56.744}
{"ts":1661165580000,"o":21236.5,"h":21236.5,"l":21228.5,"c":21228.5,"v":37.812}
{"ts":1661165640000,"o":21228.5,"h":21243,"l":21228.5,"c":21242.5,"v":29.364}
{"ts":1661165700000,"o":21242.5,"h":21249,"l":21241.5,"c":21249,"v":41.365}
{"ts":1661165760000,"o":21249,"h":21250,"l":21240,"c":21243,"v":40.793}
{"ts":1661165820000,"o":21243,"h":21260,"l":21242.5,"c":21260,"v":60.234}
{"ts":1661165880000,"o":21260,"h":21260,"l":21250,"c":21255.5,"v":31.665}
{"ts":1661165940000,"o":21255.5,"h":21270,"l":21255.5,"c":21269.5,"v":39.617}
{"ts":1661166000000,"o":21269.5,"h":21289,"l":21269.5,"c":21284,"v":123.449}
{"ts":1661166060000,"o":21284,"h":21296,"l":21273.5,"c":21296,"v":96.313}
{"ts":1661166120000,"o":21296,"h":21296,"l":21282,"c":21282.5,"v":53.478}
{"ts":1661166180000,"o":21282.5,"h":21282.5,"l":21269.5,"c":21270,"v":28.947}
{"ts":1661166240000,"o":21270,"h":21270,"l":21260,"c":21260,"v":46.338}
{"ts":1661166300000,"o":21260,"h":21260.5,"l":21245.5,"c":21246,"v":36.371}
{"ts":1661166360000,"o":21246,"h":21247.5,"l":21236,"c":21236,"v":35.628}
{"ts":1661166420000,"o":21236,"h":21239.5,"l":21230,"c":21230,"v":44.263}
{"ts":1661166480000,"o":21230,"h":21243,"l":21230,"c":21243,"v":40.226}
{"ts":1661166540000,"o":21243,"h":21260.5,"l":21242.5,"c":21260,"v":39.202}
{"ts":1661166600000,"o":21260,"h":21270,"l":21254.5,"c":21269.5,"v":64.248}
{"ts":1661166660000,"o":21269.5,"h":21270,"l":21264,"c":21264,"v":23.254}
{"ts":1661166720000,"o":21264,"h":21270,"l":21263.5,"c":21270,"v":23.019}
{"ts":1661166780000,"o":21270,"h":21282.5,"l":21269.5,"c":21282.5,"v":109.603}
{"ts":1661166840000,"o":21282.5,"h":21282.5,"l":21274.5,"c":21274.5,"v":22.841}
{"ts":1661166900000,"o":21274.5,"h":21285.5,"l":21274.5,"c":21285,"v":68.504}
{"ts":1661166960000,"o":21285,"h":21290.5,"l":21278,"c":21278.5,"v":46.385}
{"ts":1661167020000,"o":21278.5,"h":21278.5,"l":21256,"c":21256.5,"v":51.244}
{"ts":1661167080000,"o":21256.5,"h":21260,"l":21251,"c":21252.5,"v":64.635}
{"ts":1661167140000,"o":21252.5,"h":21253,"l":21244.5,"c":21244.5,"v":58.903}
{"ts":1661167200000,"o":21244.5,"h":21245,"l":21237.5,"c":21237.5,"v":35.519}
{"ts":1661167260000,"o":21237.5,"h":21263.5,"l":21237,"c":21263.5,"v":74.345}
{"ts":1661167320000,"o":21263.5,"h":21280,"l":21263,"c":21279.5,"v":34.022}
{"ts":1661167380000,"o":21279.5,"h":21312.5,"l":21279.5,"c":21302.5,"v":203.888}
{"ts":1661167440000,"o":21302.5,"h":21306.5,"l":21290.5,"c":21290.5,"v":93.357}
{"ts":1661167500000,"o":21290.5,"h":21291,"l":21288,"c":21291,"v":47.895}
{"ts":1661167560000,"o":21291,"h":21291,"l":21250,"c":21258.5,"v":175.011}
{"ts":1661167620000,"o":21258.5,"h":21258.5,"l":21242.5,"c":21244,"v":72.788}
{"ts":1661167680000,"o":21244,"h":21262,"l":21243,"c":21257,"v":56.143}
{"ts":1661167740000,"o":21257,"h":21257.5,"l":21255,"c":21255,"v":18.613}
{"ts":1661167800000,"o":21255,"h":21261.5,"l":21250,"c":21261.5,"v":35.209}
{"ts":1661167860000,"o":21261.5,"h":21261.5,"l":21246,"c":21253,"v":46.691}
{"ts":1661167920000,"o":21253,"h":21253,"l":21221,"c":21221,"v":290.578}
{"ts":1661167980000,"o":21221,"h":21231,"l":21214.5,"c":21220.5,"v":369.55}
{"ts":1661168040000,"o":21220.5,"h":21221,"l":21216,"c":21219,"v":88.247}
{"ts":1661168100000,"o":21219,"h":21219,"l":21201.5,"c":21216,"v":207.72}
{"ts":1661168160000,"o":21216,"h":21217,"l":21205,"c":21216.5,"v":116.41}
{"ts":1661168220000,"o":21216.5,"h":21217,"l":21212,"c":21212.5,"v":68.191}
{"ts":1661168280000,"o":21212.5,"h":21217,"l":21212.5,"c":21217,"v":36.591}
{"ts":1661168340000,"o":21217,"h":21228,"l":21216.5,"c":21222,"v":79.311}
{"ts":1661168400000,"o":21222,"h":21222.5,"l":21183,"c":21187,"v":257.963}
{"ts":1661168460000,"o":21187,"h":21200,"l":21187,"c":21200,"v":59.251}
{"ts":1661168520000,"o":21200,"h":21200,"l":21190,"c":21199.5,"v":124.143}
{"ts":1661168580000,"o":21199.5,"h":21200,"l":21195,"c":21195,"v":27.558}
{"ts":1661168640000,"o":21195,"h":21200,"l":21195,"c":21200,"v":52.538}
{"ts":1661168700000,"o":21200,"h":21211.5,"l":21199.5,"c":21207.5,"v":72.602}
{"ts":1661168760000,"o":21207.5,"h":21218,"l":21207.5,"c":21216.5,"v":63.941}
{"ts":1661168820000,"o":21216.5,"h":21227,"l":21216.5,"c":21220,"v":188.067}
{"ts":1661168880000,"o":21220,"h":21220,"l":21217.5,"c":21218,"v":27.316}
{"ts":1661168940000,"o":21218,"h":21218,"l":21195.5,"c":21195.5,"v":172.693}
{"ts":1661169000000,"o":21195.5,"h":21224.5,"l":21195.5,"c":21224.5,"v":51.586}
{"ts":1661169060000,"o":21224.5,"h":21252.5,"l":21224,"c":21240,"v":174.22}
{"ts":1661169120000,"o":21240,"h":21240,"l":21228,"c":21228,"v":153.178}
{"ts":1661169180000,"o":21228,"h":21244.5,"l":21227.5,"c":21244.5,"v":46.254}
{"ts":1661169240000,"o":21244.5,"h":21244.5,"l":21244,"c":21244,"v":30.082}
{"ts":1661169300000,"o":21244,"h":21244.5,"l":21221,"c":21227,"v":74.467}
{"ts":1661169360000,"o":21227,"h":21235,"l":21227,"c":21235,"v":26.379}
{"ts":1661169420000,"o":21235,"h":21240,"l":21228,"c":21228,"v":86.278}
{"ts":1661169480000,"o":21228,"h":21232.5,"l":21220.5,"c":21232.5,"v":32.636}
{"ts":1661169540000,"o":21232.5,"h":21237,"l":21232,"c":21234.5,"v":20.751}
{"ts":1661169600000,"o":21234.5,"h":21248,"l":21224.5,"c":21247.5,"v":69.36}
{"ts":1661169660000,"o":21247.5,"h":21248,"l":21218.5,"c":21219,"v":65.412}
{"ts":1661169720000,"o":21219,"h":21240,"l":21218.5,"c":21239.5,"v":83.591}
{"ts":1661169780000,"o":21239.5,"h":21265,"l":21239.5,"c":21257,"v":184.702}
{"ts":1661169840000,"o":21257,"h":21257,"l":21238.5,"c":21241.5,"v":47.316}
{"ts":1661169900000,"o":21241.5,"h":21251.5,"l":21241,"c":21251.5,"v":31.925}
{"ts":1661169960000,"o":21251.5,"h":21260,"l":21245,"c":21259.5,"v":31.308}
{"ts":1661170020000,"o":21259.5,"h":21266.5,"l":21259.5,"c":21266.5,"v":47.758}
{"ts":1661170080000,"o":21266.5,"h":21278,"l":21260,"c":21263,"v":146.189}
{"ts":1661170140000,"o":21263,"h":21269,"l":21262.5,"c":21268,"v":21.434}
{"ts":1661170200000,"o":21268,"h":21283.5,"l":21253.5,"c":21253.5,"v":217.076}
{"ts":1661170260000,"o":21253.5,"h":21263,"l":21251,"c":21251,"v":25.577}
{"ts":1661170320000,"o":21251,"h":21251,"l":21240,"c":21243,"v":126.024}
{"ts":1661170380000,"o":21243,"h":21243,"l":21220,"c":21220.5,"v":103.831}
{"ts":1661170440000,"o":21220.5,"h":21221,"l":21204,"c":21213,"v":71.905}
{"ts":1661170500000,"o":21213,"h":21238,"l":21213,"c":21232,"v":140.727}
{"ts":1661170560000,"o":21232,"h":21235,"l":21231.5,"c":21234.5,"v":16.384}
{"ts":1661170620000,"o":21234.5,"h":21235,"l":21213.5,"c":21216,"v":75.84}
{"ts":1661170680000,"o":21216,"h":21220.5,"l":21200,"c":21200,"v":81.19}
{"ts":1661170740000,"o":21200,"h":21217.5,"l":21200,"c":21212,"v":61.627}
{"ts":1661170800000,"o":21212,"h":21215,"l":21206.5,"c":21210.5,"v":46.579}
{"ts":1661170860000,"o":21210.5,"h":21226,"l":21210,"c":21226,"v":24.581}
{"ts":1661170920000,"o":21226,"h":21226,"l":21216,"c":21216,"v":63.188}
{"ts":1661170980000,"o":21216,"h":21216,"l":21209.5,"c":21209.5,"v":15.836}
{"ts":1661171040000,"o":21209.5,"h":21223,"l":21209.5,"c":21219.5,"v":34.994}
{"ts":1661171100000,"o":21219.5,"h":21219.5,"l":21201.5,"c":21204.5,"v":30.847}
{"ts":1661171160000,"o":21204.5,"h":21230,"l":21201.5,"c":21224,"v":119.679}
{"ts":1661171220000,"o":21224,"h":21250,"l":21224,"c":21250,"v":74.873}
{"ts":1661171280000,"o":21250,"h":21254,"l":21249.5,"c":21253.5,"v":33.387}
{"ts":1661171340000,"o":21253.5,"h":21255,"l":21253.5,"c":21255,"v":54.078}
{"ts":1661171400000,"o":21255,"h":21258.5,"l":21244,"c":21258,"v":87.975}
{"ts":1661171460000,"o":21258,"h":21300.5,"l":21258,"c":21300.5,"v":459.276}
{"ts":1661171520000,"o":21300.5,"h":21326,"l":21300,"c":21317.5,"v":461.777}
{"ts":1661171580000,"o":21317.5,"h":21317.5,"l":21280,"c":21280.5,"v":391.894}
{"ts":1661171640000,"o":21280.5,"h":21288,"l":21244.5,"c":21245,"v":229.125}
{"ts":1661171700000,"o":21245,"h":21245,"l":21175,"c":21200.5,"v":525.255}
{"ts":1661171760000,"o":21200.5,"h":21220,"l":21200,"c":21220,"v":158.012}
{"ts":1661171820000,"o":21220,"h":21266.5,"l":21215,"c":21266,"v":240.492}
{"ts":1661171880000,"o":21266,"h":21284,"l":21261.5,"c":21272.5,"v":191.067}
{"ts":1661171940000,"o":21272.5,"h":21272.5,"l":21244,"c":21244,"v":124.991}
{"ts":1661172000000,"o":21244,"h":21263,"l":21240,"c":21260,"v":121.448}
{"ts":1661172060000,"o":21260,"h":21260,"l":21215,"c":21219.5,"v":85.742}
{"ts":1661172120000,"o":21219.5,"h":21228.5,"l":21214.5,"c":21225,"v":52.123}
{"ts":1661172180000,"o":21225,"h":21235,"l":21222.5,"c":21234.5,"v":61.523}
{"ts":1661172240000,"o":21234.5,"h":21239.5,"l":21223,"c":21227,"v":64.861}
{"ts":1661172300000,"o":21227,"h":21237,"l":21213,"c":21213.5,"v":50.963}
{"ts":1661172360000,"o":21213.5,"h":21213.5,"l":21201.5,"c":21201.5,"v":100.247}
{"ts":1661172420000,"o":21201.5,"h":21208,"l":21187,"c":21187,"v":155.379}
{"ts":1661172480000,"o":21187,"h":21208,"l":21186,"c":21207.5,"v":122.02}
{"ts":1661172540000,"o":21207.5,"h":21208.5,"l":21190.5,"c":21193,"v":154.127}
{"ts":1661172600000,"o":21193,"h":21193,"l":21183,"c":21190,"v":100.744}
{"ts":1661172660000,"o":21190,"h":21202,"l":21170.5,"c":21173.5,"v":203.6}
{"ts":1661172720000,"o":21173.5,"h":21185,"l":21146.5,"c":21151,"v":524.602}
{"ts":1661172780000,"o":21151,"h":21174,"l":21146.5,"c":21159,"v":210.879}
{"ts":1661172840000,"o":21159,"h":21171,"l":21146,"c":21163,"v":155.057}
{"ts":1661172900000,"o":21163,"h":21183,"l":21159,"c":21183,"v":76.458}
{"ts":1661172960000,"o":21183,"h":21199,"l":21182.5,"c":21199,"v":170.876}
{"ts":1661173020000,"o":21199,"h":21223,"l":21199,"c":21215.5,"v":111.888}
{"ts":1661173080000,"o":21215.5,"h":21215.5,"l":21205,"c":21210.5,"v":53.549}
{"ts":1661173140000,"o":21210.5,"h":21210.5,"l":21190,"c":21190.5,"v":70.604}
{"ts":1661173200000,"o":21190.5,"h":21198.5,"l":21190,"c":21198.5,"v":57.246}
{"ts":1661173260000,"o":21198.5,"h":21203,"l":21185,"c":21185.5,"v":27.664}
{"ts":1661173320000,"o":21185.5,"h":21198.5,"l":21185,"c":21198.5,"v":34.677}
{"ts":1661173380000,"o":21198.5,"h":21228,"l":21198.5,"c":21223.5,"v":122.806}
{"ts":1661173440000,"o":21223.5,"h":21223.5,"l":21185.5,"c":21187.5,"v":172.055}
{"ts":1661173500000,"o":21187.5,"h":21187.5,"l":21172,"c":21184,"v":225.513}
{"ts":1661173560000,"o":21184,"h":21197.5,"l":21183.5,"c":21197,"v":37.687}
{"ts":1661173620000,"o":21197,"h":21210,"l":21193.5,"c":21210,"v":143.739}
{"ts":1661173680000,"o":21210,"h":21218.5,"l":21207,"c":21213,"v":25.353}
{"ts":1661173740000,"o":21213,"h":21213,"l":21195.5,"c":21209.5,"v":49.725}
{"ts":1661173800000,"o":21209.5,"h":21223.5,"l":21209.5,"c":21223.5,"v":63.761}
{"ts":1661173860000,"o":21223.5,"h":21223.5,"l":21202.5,"c":21203,"v":38.537}
{"ts":1661173920000,"o":21203,"h":21220,"l":21202.5,"c":21210,"v":40.419}
{"ts":1661173980000,"o":21210,"h":21210,"l":21190,"c":21195.5,"v":64.486}
{"ts":1661174040000,"o":21195.5,"h":21203,"l":21192.5,"c":21200.5,"v":37.512}
{"ts":1661174100000,"o":21200.5,"h":21219,"l":21185,"c":21219,"v":68.748}
{"ts":1661174160000,"o":21219,"h":21219,"l":21208,"c":21218,"v":21.72}
{"ts":1661174220000,"o":21218,"h":21234,"l":21217.5,"c":21226,"v":60.024}
{"ts":1661174280000,"o":21226,"h":21228,"l":21206,"c":21206.5,"v":44.372}
{"ts":1661174340000,"o":21206.5,"h":21206.5,"l":21200,"c":21202,"v":21.616}
{"ts":1661174400000,"o":21202,"h":21222.5,"l":21202,"c":21222,"v":29.097}
{"ts":1661174460000,"o":21222,"h":21222.5,"l":21174,"c":21174,"v":124.96}
{"ts":1661174520000,"o":21174,"h":21181.5,"l":21167.5,"c":21172,"v":152.407}
{"ts":1661174580000,"o":21172,"h":21188.5,"l":21172,"c":21181.5,"v":43.639}
{"ts":1661174640000,"o":21181.5,"h":21196.5,"l":21181,"c":21196.5,"v":30.044}
{"ts":1661174700000,"o":21196.5,"h":21196.5,"l":21175.5,"c":21175.5,"v":61.08}
{"ts":1661174760000,"o":21175.5,"h":21182.5,"l":21172,"c":21172,"v":38.576}
{"ts":1661174820000,"o":21172,"h":21188.5,"l":21172,"c":21181,"v":39.641}
{"ts":1661174880000,"o":21181,"h":21207.5,"l":21177.5,"c":21177.5,"v":76.485}
{"ts":1661174940000,"o":21177.5,"h":21178,"l":21156,"c":21162,"v":126.649}
{"ts":1661175000000,"o":21162,"h":21179,"l":21154.5,"c":21179,"v":255.571}
{"ts":1661175060000,"o":21179,"h":21205,"l":21171,"c":21201,"v":134.472}
{"ts":1661175120000,"o":21201,"h":21205,"l":21172.5,"c":21173,"v":239.032}
{"ts":1661175180000,"o":21173,"h":21173,"l":21107,"c":21122.5,"v":701.178}
{"ts":1661175240000,"o":21122.5,"h":21135,"l":21102,"c":21115,"v":375.907}
{"ts":1661175300000,"o":21115,"h":21115.5,"l":21062.5,"c":21104,"v":922.977}
{"ts":1661175360000,"o":21104,"h":21132.5,"l":21083.5,"c":21119.5,"v":473.948}
{"ts":1661175420000,"o":21119.5,"h":21181,"l":21114.5,"c":21180.5,"v":538.053}
{"ts":1661175480000,"o":21180.5,"h":21202.5,"l":21172,"c":21187.5,"v":428.902}
{"ts":1661175540000,"o":21187.5,"h":21188,"l":21164.5,"c":21176,"v":253.402}
{"ts":1661175600000,"o":21176,"h":21210,"l":21176,"c":21207.5,"v":245.685}
{"ts":1661175660000,"o":21207.5,"h":21215.5,"l":21198.5,"c":21199,"v":202.829}
{"ts":1661175720000,"o":21199,"h":21279,"l":21191,"c":21276.5,"v":1056.697}
{"ts":1661175780000,"o":21276.5,"h":21277,"l":21244,"c":21276.5,"v":567.364}
{"ts":1661175840000,"o":21276.5,"h":21280,"l":21256,"c":21277.5,"v":247.64}
{"ts":1661175900000,"o":21277.5,"h":21306.5,"l":21265.5,"c":21294,"v":677.059}
{"ts":1661175960000,"o":21294,"h":21298.5,"l":21282,"c":21288,"v":275.993}
{"ts":1661176020000,"o":21288,"h":21314,"l":21279.5,"c":21280,"v":490.543}
{"ts":1661176080000,"o":21280,"h":21297.5,"l":21259.5,"c":21283,"v":404.02}
{"ts":1661176140000,"o":21283,"h":21291,"l":21257.5,"c":21262.5,"v":443.565}
{"ts":1661176200000,"o":21262.5,"h":21263,"l":21201,"c":21214.5,"v":523.857}
{"ts":1661176260000,"o":21214.5,"h":21215,"l":21190.5,"c":21191,"v":319.036}
{"ts":1661176320000,"o":21191,"h":21221.5,"l":21183,"c":21221,"v":245.087}
{"ts":1661176380000,"o":21221,"h":21281,"l":21221,"c":21281,"v":413.028}
{"ts":1661176440000,"o":21281,"h":21325.5,"l":21273,"c":21319,"v":562.342}
{"ts":1661176500000,"o":21319,"h":21363.5,"l":21309,"c":21320.5,"v":952.015}
{"ts":1661176560000,"o":21320.5,"h":21329,"l":21292.5,"c":21318,"v":337.579}
{"ts":1661176620000,"o":21318,"h":21321,"l":21295,"c":21300,"v":234.239}
{"ts":1661176680000,"o":21300,"h":21317.5,"l":21287,"c":21317,"v":365.975}
{"ts":1661176740000,"o":21317,"h":21320,"l":21292.5,"c":21292.5,"v":281.782}
{"ts":1661176800000,"o":21292.5,"h":21294.5,"l":21270,"c":21294.5,"v":249.807}
{"ts":1661176860000,"o":21294.5,"h":21308,"l":21294,"c":21307.5,"v":208.792}
{"ts":1661176920000,"o":21307.5,"h":21307.5,"l":21266,"c":21277.5,"v":163.689}
{"ts":1661176980000,"o":21277.5,"h":21288.5,"l":21273.5,"c":21279.5,"v":142.763}
{"ts":1661177040000,"o":21279.5,"h":21344.5,"l":21275,"c":21343,"v":398.112}
{"ts":1661177100000,"o":21343,"h":21383,"l":21322.5,"c":21342,"v":638.714}
{"ts":1661177160000,"o":21342,"h":21350,"l":21330,"c":21349.5,"v":99.35}
{"ts":1661177220000,"o":21349.5,"h":21350.5,"l":21325,"c":21325,"v":185.472}
{"ts":1661177280000,"o":21325,"h":21325,"l":21283.5,"c":21284,"v":292.741}
{"ts":1661177340000,"o":21284,"h":21293.5,"l":21255,"c":21293,"v":242.998}
{"ts":1661177400000,"o":21293,"h":21298,"l":21252,"c":21253,"v":245.585}
{"ts":1661177460000,"o":21253,"h":21277,"l":21253,"c":21266.5,"v":127.633}
{"ts":1661177520000,"o":21266.5,"h":21270.5,"l":21252,"c":21265.5,"v":282.05}
{"ts":1661177580000,"o":21265.5,"h":21274.5,"l":21245,"c":21245.5,"v":110.862}
{"ts":1661177640000,"o":21245.5,"h":21252,"l":21243,"c":21250,"v":97.053}
{"ts":1661177700000,"o":21250,"h":21254.5,"l":21221,"c":21230,"v":241.9}
{"ts":1661177760000,"o":21230,"h":21254.5,"l":21229.5,"c":21247,"v":125.89}
{"ts":1661177820000,"o":21247,"h":21281.5,"l":21246.5,"c":21267.5,"v":102.485}
{"ts":1661177880000,"o":21267.5,"h":21267.5,"l":21239.5,"c":21240.5,"v":131.648}
{"ts":1661177940000,"o":21240.5,"h":21241.5,"l":21233,"c":21241.5,"v":81.916}
{"ts":1661178000000,"o":21241.5,"h":21241.5,"l":21225,"c":21225,"v":110.79}
{"ts":1661178060000,"o":21225,"h":21229,"l":21208.5,"c":21211.5,"v":301.159}
{"ts":1661178120000,"o":21211.5,"h":21217.5,"l":21200,"c":21200.5,"v":303.471}
{"ts":1661178180000,"o":21200.5,"h":21203.5,"l":21197.5,"c":21197.5,"v":141.889}
{"ts":1661178240000,"o":21197.5,"h":21207,"l":21190,"c":21190.5,"v":181.796}
{"ts":1661178300000,"o":21190.5,"h":21205.5,"l":21179.5,"c":21188,"v":251.842}
{"ts":1661178360000,"o":21188,"h":21211,"l":21188,"c":21195.5,"v":229.709}
{"ts":1661178420000,"o":21195.5,"h":21228,"l":21195.5,"c":21214.5,"v":267.479}
{"ts":1661178480000,"o":21214.5,"h":21219.5,"l":21212.5,"c":21214,"v":43.423}
{"ts":1661178540000,"o":21214,"h":21214,"l":21199.5,"c":21207.5,"v":96.359}
{"ts":1661178600000,"o":21207.5,"h":21222,"l":21200.5,"c":21222,"v":125.292}
{"ts":1661178660000,"o":21222,"h":21253.5,"l":21222,"c":21243,"v":305.656}
{"ts":1661178720000,"o":21243,"h":21244,"l":21227,"c":21232,"v":107.176}
{"ts":1661178780000,"o":21232,"h":21249,"l":21222,"c":21222,"v":78.46}
{"ts":1661178840000,"o":21222,"h":21222.5,"l":21155,"c":21197,"v":662.533}
{"ts":1661178900000,"o":21197,"h":21211,"l":21193,"c":21193,"v":93.403}
{"ts":1661178960000,"o":21193,"h":21236.5,"l":21193,"c":21212,"v":220.425}
{"ts":1661179020000,"o":21212,"h":21241,"l":21211.5,"c":21232,"v":194.306}
{"ts":1661179080000,"o":21232,"h":21280,"l":21232,"c":21267,"v":449.193}
{"ts":1661179140000,"o":21267,"h":21277,"l":21255,"c":21255,"v":203.633}
{"ts":1661179200000,"o":21255,"h":21282.5,"l":21248.5,"c":21282.5,"v":121.473}
{"ts":1661179260000,"o":21282.5,"h":21297.5,"l":21280,"c":21288,"v":125.363}
{"ts":1661179320000,"o":21288,"h":21297,"l":21277.5,"c":21278,"v":114.326}
{"ts":1661179380000,"o":21278,"h":21290,"l":21271.5,"c":21271.5,"v":122.082}
{"ts":1661179440000,"o":21271.5,"h":21279,"l":21253,"c":21253.5,"v":139.444}
{"ts":1661179500000,"o":21253.5,"h":21280,"l":21253,"c":21280,"v":63.317}
{"ts":1661179560000,"o":21280,"h":21284.5,"l":21268,"c":21268,"v":170.02}
{"ts":1661179620000,"o":21268,"h":21293,"l":21268,"c":21280.5,"v":94.898}
{"ts":1661179680000,"o":21280.5,"h":21280.5,"l":21262.5,"c":21275,"v":61.579}
{"ts":1661179740000,"o":21275,"h":21275,"l":21259.5,"c":21261,"v":18.714}
{"ts":1661179800000,"o":21261,"h":21266,"l":21234,"c":21236.5,"v":123.465}
{"ts":1661179860000,"o":21236.5,"h":21237,"l":21212.5,"c":21219.5,"v":211.794}
{"ts":1661179920000,"o":21219.5,"h":21225,"l":21211,"c":21217,"v":210.189}
{"ts":1661179980000,"o":21217,"h":21222,"l":21205.5,"c":21205.5,"v":49.295}
{"ts":1661180040000,"o":21205.5,"h":21230,"l":21204,"c":21230,"v":241.781}
{"ts":1661180100000,"o":21230,"h":21238,"l":21223,"c":21229.5,"v":136.171}
{"ts":1661180160000,"o":21229.5,"h":21230,"l":21204.5,"c":21215.5,"v":167.681}
{"ts":1661180220000,"o":21215.5,"h":21220,"l":21200,"c":21211,"v":69.06}
{"ts":1661180280000,"o":21211,"h":21211.5,"l":21195.5,"c":21196.5,"v":53.096}
{"ts":1661180340000,"o":21196.5,"h":21201,"l":21190,"c":21190.5,"v":162.481}
{"ts":1661180400000,"o":21190.5,"h":21202.5,"l":21188,"c":21197,"v":148.892}
{"ts":1661180460000,"o":21197,"h":21216,"l":21196.5,"c":21212.5,"v":119.807}
{"ts":1661180520000,"o":21212.5,"h":21233,"l":21203.5,"c":21231.5,"v":121.631}
{"ts":1661180580000,"o":21231.5,"h":21260,"l":21229.5,"c":21253,"v":189.02}
{"ts":1661180640000,"o":21253,"h":21253.5,"l":21234.5,"c":21253,"v":141.882}
{"ts":1661180700000,"o":21253,"h":21269,"l":21251.5,"c":21257.5,"v":108.022}
{"ts":1661180760000,"o":21257.5,"h":21262,"l":21241,"c":21241.5,"v":128.358}
{"ts":1661180820000,"o":21241.5,"h":21241.5,"l":21218.5,"c":21218.5,"v":132.956}
{"ts":1661180880000,"o":21218.5,"h":21227,"l":21215.5,"c":21227,"v":45.322}
{"ts":1661180940000,"o":21227,"h":21245,"l":21226.5,"c":21243.5,"v":104.752}
{"ts":1661181000000,"o":21243.5,"h":21260.5,"l":21224,"c":21224,"v":105.718}
{"ts":1661181060000,"o":21224,"h":21224.5,"l":21210,"c":21219,"v":35.621}
{"ts":1661181120000,"o":21219,"h":21225,"l":21211,"c":21224.5,"v":58.598}
{"ts":1661181180000,"o":21224.5,"h":21250,"l":21224.5,"c":21249,"v":42.092}
{"ts":1661181240000,"o":21249,"h":21255.5,"l":21241,"c":21255.5,"v":130.434}
{"ts":1661181300000,"o":21255.5,"h":21255.5,"l":21250.5,"c":21253,"v":15.799}
{"ts":1661181360000,"o":21253,"h":21290,"l":21250,"c":21272.5,"v":410.362}
{"ts":1661181420000,"o":21272.5,"h":21275,"l":21258.5,"c":21258.5,"v":124.973}
{"ts":1661181480000,"o":21258.5,"h":21269,"l":21258.5,"c":21268.5,"v":70.348}
{"ts":1661181540000,"o":21268.5,"h":21271.5,"l":21259,"c":21270.5,"v":86.335}
{"ts":1661181600000,"o":21270.5,"h":21272.5,"l":21266.5,"c":21272,"v":101.01}
{"ts":1661181660000,"o":21272,"h":21285,"l":21270.5,"c":21284.5,"v":154.806}
{"ts":1661181720000,"o":21284.5,"h":21287,"l":21272.5,"c":21273,"v":51.87}
{"ts":1661181780000,"o":21273,"h":21280,"l":21273,"c":21279.5,"v":20.144}
{"ts":1661181840000,"o":21279.5,"h":21280,"l":21273,"c":21280,"v":41.164}
{"ts":1661181900000,"o":21280,"h":21280,"l":21264,"c":21264,"v":87.341}
{"ts":1661181960000,"o":21264,"h":21272.5,"l":21263,"c":21268.5,"v":29.83}
{"ts":1661182020000,"o":21268.5,"h":21268.5,"l":21250,"c":21256,"v":105.733}
{"ts":1661182080000,"o":21256,"h":21261.5,"l":21254.5,"c":21255,"v":21.216}
{"ts":1661182140000,"o":21255,"h":21261.5,"l":21242.5,"c":21243,"v":114.586}
{"ts":1661182200000,"o":21243,"h":21243,"l":21235.5,"c":21235.5,"v":76.767}
{"ts":1661182260000,"o":21235.5,"h":21255.5,"l":21230,"c":21255.5,"v":129.163}
{"ts":1661182320000,"o":21255.5,"h":21271,"l":21255,"c":21271,"v":43.759}
{"ts":1661182380000,"o":21271,"h":21273,"l":21270.5,"c":21271,"v":25.251}
{"ts":1661182440000,"o":21271,"h":21277.5,"l":21270,"c":21274,"v":100.32}
{"ts":1661182500000,"o":21274,"h":21279.5,"l":21274,"c":21279.5,"v":30.223}
{"ts":1661182560000,"o":21279.5,"h":21292,"l":21279,"c":21292,"v":132.868}
{"ts":1661182620000,"o":21292,"h":21292,"l":21267.5,"c":21267.5,"v":52.001}
{"ts":1661182680000,"o":21267.5,"h":21267.5,"l":21247,"c":21253,"v":80.29}
{"ts":1661182740000,"o":21253,"h":21270,"l":21253,"c":21266.5,"v":61.02}
{"ts":1661182800000,"o":21266.5,"h":21306,"l":21265.5,"c":21306,"v":215.08}
{"ts":1661182860000,"o":21306,"h":21306,"l":21290,"c":21290.5,"v":181.27}
{"ts":1661182920000,"o":21290.5,"h":21351,"l":21290.5,"c":21330,"v":680.044}
{"ts":1661182980000,"o":21330,"h":21346.5,"l":21330,"c":21340,"v":213.796}
{"ts":1661183040000,"o":21340,"h":21341,"l":21313.5,"c":21320,"v":227.723}
{"ts":1661183100000,"o":21320,"h":21345,"l":21308.5,"c":21345,"v":78.25}
{"ts":1661183160000,"o":21345,"h":21355,"l":21342.5,"c":21342.5,"v":132.296}
{"ts":1661183220000,"o":21342.5,"h":21351.5,"l":21313.5,"c":21313.5,"v":264.041}
{"ts":1661183280000,"o":21313.5,"h":21323,"l":21308.5,"c":21312.5,"v":170.101}
{"ts":1661183340000,"o":21312.5,"h":21325,"l":21306,"c":21324.5,"v":114.12}
{"ts":1661183400000,"o":21324.5,"h":21360.5,"l":21324.5,"c":21357.5,"v":237.517}
{"ts":1661183460000,"o":21357.5,"h":21379,"l":21350,"c":21367.5,"v":313.817}
{"ts":1661183520000,"o":21367.5,"h":21380,"l":21354,"c":21370.5,"v":361.286}
{"ts":1661183580000,"o":21370.5,"h":21400,"l":21352,"c":21380,"v":484.325}
{"ts":1661183640000,"o":21380,"h":21428,"l":21380,"c":21396,"v":1019.172}
{"ts":1661183700000,"o":21396,"h":21403.5,"l":21375.5,"c":21395,"v":338.742}
{"ts":1661183760000,"o":21395,"h":21403,"l":21376,"c":21403,"v":209.141}
{"ts":1661183820000,"o":21403,"h":21403,"l":21388.5,"c":21394.5,"v":108.636}
{"ts":1661183880000,"o":21394.5,"h":21394.5,"l":21375,"c":21375,"v":91.874}
{"ts":1661183940000,"o":21375,"h":21397.5,"l":21370,"c":21387.5,"v":93.324}
{"ts":1661184000000,"o":21387.5,"h":21423.5,"l":21387,"c":21423.5,"v":146.002}
{"ts":1661184060000,"o":21423.5,"h":21538,"l":21416.5,"c":21476,"v":2499.616}
{"ts":1661184120000,"o":21476,"h":21489,"l":21424,"c":21439.5,"v":441.51}
{"ts":1661184180000,"o":21439.5,"h":21449.5,"l":21420,"c":21420.5,"v":241.899}
{"ts":1661184240000,"o":21420.5,"h":21428.5,"l":21407.5,"c":21415,"v":399.736}
{"ts":1661184300000,"o":21415,"h":21420,"l":21383.5,"c":21384,"v":307.467}
{"ts":1661184360000,"o":21384,"h":21399,"l":21384,"c":21384.5,"v":181.716}
{"ts":1661184420000,"o":21384.5,"h":21384.5,"l":21361,"c":21368.5,"v":148.549}
{"ts":1661184480000,"o":21368.5,"h":21373.5,"l":21348,"c":21370,"v":233.051}
{"ts":1661184540000,"o":21370,"h":21370,"l":21355.5,"c":21355.5,"v":112.954}
{"ts":1661184600000,"o":21355.5,"h":21372.5,"l":21355.5,"c":21372.5,"v":96.875}
{"ts":1661184660000,"o":21372.5,"h":21378,"l":21355.5,"c":21356,"v":96.834}
{"ts":1661184720000,"o":21356,"h":21356.5,"l":21331,"c":21338.5,"v":144.036}
{"ts":1661184780000,"o":21338.5,"h":21351,"l":21335,"c":21342.5,"v":137.6}
{"ts":1661184840000,"o":21342.5,"h":21342.5,"l":21331.5,"c":21333.5,"v":53.931}
{"ts":1661184900000,"o":21333.5,"h":21360,"l":21333,"c":21359.5,"v":67.397}
{"ts":1661184960000,"o":21359.5,"h":21372.5,"l":21349,"c":21352,"v":104.633}
{"ts":1661185020000,"o":21352,"h":21360,"l":21344.5,"c":21345,"v":88.119}
{"ts":1661185080000,"o":21345,"h":21359,"l":21340,"c":21358.5,"v":51.948}
{"ts":1661185140000,"o":21358.5,"h":21365,"l":21346,"c":21346,"v":37.08}
{"ts":1661185200000,"o":21346,"h":21368,"l":21346,"c":21368,"v":83.005}
{"ts":1661185260000,"o":21368,"h":21390,"l":21360.5,"c":21389.5,"v":88.579}
{"ts":1661185320000,"o":21389.5,"h":21390,"l":21360,"c":21360,"v":90.463}
{"ts":1661185380000,"o":21360,"h":21372.5,"l":21357.5,"c":21372,"v":32.532}
{"ts":1661185440000,"o":21372,"h":21374.5,"l":21364,"c":21364,"v":44.719}
{"ts":1661185500000,"o":21364,"h":21364,"l":21355.5,"c":21356,"v":32.655}
{"ts":1661185560000,"o":21356,"h":21356,"l":21337,"c":21337.5,"v":63.385}
{"ts":1661185620000,"o":21337.5,"h":21337.5,"l":21320.5,"c":21321,"v":144.225}
{"ts":1661185680000,"o":21321,"h":21324.5,"l":21315.5,"c":21320,"v":244.501}
{"ts":1661185740000,"o":21320,"h":21328.5,"l":21319.5,"c":21328.5,"v":83.737}
{"ts":1661185800000,"o":21328.5,"h":21337.5,"l":21328,"c":21334.5,"v":141.423}
{"ts":1661185860000,"o":21334.5,"h":21350,"l":21326,"c":21326,"v":52.748}
{"ts":1661185920000,"o":21326,"h":21340,"l":21326,"c":21335,"v":93.959}
{"ts":1661185980000,"o":21335,"h":21335.5,"l":21327,"c":21335.5,"v":58.577}
{"ts":1661186040000,"o":21335.5,"h":21335.5,"l":21315,"c":21320,"v":156.515}
{"ts":1661186100000,"o":21320,"h":21340,"l":21320,"c":21338,"v":60.186}
{"ts":1661186160000,"o":21338,"h":21345,"l":21336.5,"c":21345,"v":35.898}
{"ts":1661186220000,"o":21345,"h":21351,"l":21341.5,"c":21350.5,"v":50.216}
{"ts":1661186280000,"o":21350.5,"h":21351,"l":21338,"c":21350,"v":63.032}
{"ts":1661186340000,"o":21350,"h":21357,"l":21348,"c":21351.5,"v":85.265}
{"ts":1661186400000,"o":21351.5,"h":21352,"l":21332,"c":21332.5,"v":24.096}
{"ts":1661186460000,"o":21332.5,"h":21345.5,"l":21332,"c":21341,"v":54.24}
{"ts":1661186520000,"o":21341,"h":21341,"l":21334.5,"c":21335,"v":14.7}
{"ts":1661186580000,"o":21335,"h":21358,"l":21334.5,"c":21348.5,"v":83.089}
{"ts":1661186640000,"o":21348.5,"h":21348.5,"l":21322.5,"c":21323,"v":108.556}
{"ts":1661186700000,"o":21323,"h":21326,"l":21311,"c":21321.5,"v":64.046}
{"ts":1661186760000,"o":21321.5,"h":21322,"l":21309,"c":21311.5,"v":59.761}
{"ts":1661186820000,"o":21311.5,"h":21316.5,"l":21307,"c":21309.5,"v":45.266}
{"ts":1661186880000,"o":21309.5,"h":21318.5,"l":21309,"c":21314.5,"v":30.856}
{"ts":1661186940000,"o":21314.5,"h":21338,"l":21314.5,"c":21328,"v":38.098}
{"ts":1661187000000,"o":21328,"h":21329.5,"l":21324,"c":21325.5,"v":15.982}
{"ts":1661187060000,"o":21325.5,"h":21345,"l":21325,"c":21345,"v":53.909}
{"ts":1661187120000,"o":21345,"h":21346,"l":21340.5,"c":21345,"v":28.107}
{"ts":1661187180000,"o":21345,"h":21345,"l":21318.5,"c":21319,"v":38.386}
{"ts":1661187240000,"o":21319,"h":21323,"l":21311,"c":21323,"v":43.149}
{"ts":1661187300000,"o":21323,"h":21323.5,"l":21317.5,"c":21318,"v":34.401}
{"ts":1661187360000,"o":21318,"h":21323.5,"l":21311,"c":21314.5,"v":34.224}
{"ts":1661187420000,"o":21314.5,"h":21318.5,"l":21309,"c":21310,"v":111.303}
{"ts":1661187480000,"o":21310,"h":21323.5,"l":21309.5,"c":21317.5,"v":39.354}
{"ts":1661187540000,"o":21317.5,"h":21330,"l":21315.5,"c":21317,"v":98.685}
{"ts":1661187600000,"o":21317,"h":21325.5,"l":21312.5,"c":21312.5,"v":36.037}
{"ts":1661187660000,"o":21312.5,"h":21321.5,"l":21312,"c":21321.5,"v":14.533}
{"ts":1661187720000,"o":21321.5,"h":21321.5,"l":21308,"c":21312,"v":69.403}
{"ts":1661187780000,"o":21312,"h":21312.5,"l":21307,"c":21307.5,"v":15.234}
{"ts":1661187840000,"o":21307.5,"h":21307.5,"l":21307,"c":21307,"v":25.284}
{"ts":1661187900000,"o":21307,"h":21307.5,"l":21273.5,"c":21283,"v":547.797}
{"ts":1661187960000,"o":21283,"h":21292.5,"l":21274.5,"c":21275.5,"v":251.843}
{"ts":1661188020000,"o":21275.5,"h":21297,"l":21275,"c":21281.5,"v":208.776}
{"ts":1661188080000,"o":21281.5,"h":21300.5,"l":21281,"c":21300.5,"v":60.826}
{"ts":1661188140000,"o":21300.5,"h":21303,"l":21294,"c":21302,"v":30.63}
{"ts":1661188200000,"o":21302,"h":21302,"l":21294.5,"c":21296,"v":22.499}
{"ts":1661188260000,"o":21296,"h":21296,"l":21273.5,"c":21282.5,"v":115.362}
{"ts":1661188320000,"o":21282.5,"h":21282.5,"l":21255.5,"c":21277.5,"v":390.167}
{"ts":1661188380000,"o":21277.5,"h":21290,"l":21275,"c":21287,"v":91.3}
{"ts":1661188440000,"o":21287,"h":21295.5,"l":21287,"c":21294,"v":29.346}
{"ts":1661188500000,"o":21294,"h":21294,"l":21284,"c":21284,"v":34.881}
{"ts":1661188560000,"o":21284,"h":21290.5,"l":21278,"c":21288.5,"v":29.334}
{"ts":1661188620000,"o":21288.5,"h":21288.5,"l":21275,"c":21275,"v":83.536}
{"ts":1661188680000,"o":21275,"h":21282,"l":21275,"c":21281.5,"v":20.336}
{"ts":1661188740000,"o":21281.5,"h":21289,"l":21281.5,"c":21288.5,"v":24.038}
{"ts":1661188800000,"o":21288.5,"h":21294,"l":21288.5,"c":21294,"v":54.067}
{"ts":1661188860000,"o":21294,"h":21294,"l":21283.5,"c":21284,"v":50.015}
{"ts":1661188920000,"o":21284,"h":21294.5,"l":21283.5,"c":21288,"v":44.232}
{"ts":1661188980000,"o":21288,"h":21288,"l":21278,"c":21278,"v":22.174}
{"ts":1661189040000,"o":21278,"h":21278.5,"l":21268.5,"c":21278,"v":217.842}
{"ts":1661189100000,"o":21278,"h":21278,"l":21254,"c":21254.5,"v":130.295}
{"ts":1661189160000,"o":21254.5,"h":21280,"l":21254,"c":21279.5,"v":78.939}
{"ts":1661189220000,"o":21279.5,"h":21286,"l":21270,"c":21278.5,"v":102.322}
{"ts":1661189280000,"o":21278.5,"h":21278.5,"l":21270.5,"c":21271,"v":30.674}
{"ts":1661189340000,"o":21271,"h":21271,"l":21265,"c":21265.5,"v":47.27}
{"ts":1661189400000,"o":21265.5,"h":21275,"l":21230,"c":21267,"v":545.198}
{"ts":1661189460000,"o":21267,"h":21267.5,"l":21254.5,"c":21254.5,"v":51.901}
{"ts":1661189520000,"o":21254.5,"h":21257,"l":21239,"c":21239.5,"v":135.417}
{"ts":1661189580000,"o":21239.5,"h":21248,"l":21235,"c":21244,"v":71.584}
{"ts":1661189640000,"o":21244,"h":21244.5,"l":21204.5,"c":21225,"v":399.296}
{"ts":1661189700000,"o":21225,"h":21232.5,"l":21224.5,"c":21230.5,"v":194.43}
{"ts":1661189760000,"o":21230.5,"h":21253.5,"l":21230,"c":21253.5,"v":214.339}
{"ts":1661189820000,"o":21253.5,"h":21258,"l":21251,"c":21258,"v":63.802}
{"ts":1661189880000,"o":21258,"h":21267,"l":21246,"c":21246.5,"v":96.194}
{"ts":1661189940000,"o":21246.5,"h":21259.5,"l":21235,"c":21235.5,"v":43.853}
{"ts":1661190000000,"o":21235.5,"h":21247.5,"l":21220.5,"c":21245,"v":230.255}
{"ts":1661190060000,"o":21245,"h":21250,"l":21244.5,"c":21250,"v":36.876}
{"ts":1661190120000,"o":21250,"h":21250,"l":21240,"c":21240,"v":16.025}
{"ts":1661190180000,"o":21240,"h":21240.5,"l":21240,"c":21240.5,"v":10.858}
{"ts":1661190240000,"o":21240.5,"h":21240.5,"l":21229,"c":21229,"v":24.165}
{"ts":1661190300000,"o":21229,"h":21235,"l":21229,"c":21235,"v":59.21}
{"ts":1661190360000,"o":21235,"h":21244.5,"l":21227.5,"c":21228,"v":48.674}
{"ts":1661190420000,"o":21228,"h":21228,"l":21221,"c":21221,"v":35.809}
{"ts":1661190480000,"o":21221,"h":21233,"l":21216,"c":21221.5,"v":243.799}
{"ts":1661190540000,"o":21221.5,"h":21236.5,"l":21221.5,"c":21230.5,"v":134.489}
{"ts":1661190600000,"o":21230.5,"h":21236.5,"l":21224,"c":21228,"v":19.872}
{"ts":1661190660000,"o":21228,"h":21231,"l":21224,"c":21225.5,"v":91.864}
{"ts":1661190720000,"o":21225.5,"h":21225.5,"l":21224,"c":21224.5,"v":47.252}
{"ts":1661190780000,"o":21224.5,"h":21229,"l":21221,"c":21227,"v":22.801}
{"ts":1661190840000,"o":21227,"h":21237.5,"l":21223.5,"c":21223.5,"v":103.509}
{"ts":1661190900000,"o":21223.5,"h":21225.5,"l":21195,"c":21199,"v":161.13}
{"ts":1661190960000,"o":21199,"h":21205,"l":21187,"c":21199,"v":155.713}
{"ts":1661191020000,"o":21199,"h":21206,"l":21198,"c":21206,"v":37.356}
{"ts":1661191080000,"o":21206,"h":21221,"l":21200,"c":21219.5,"v":188.963}
{"ts":1661191140000,"o":21219.5,"h":21224.5,"l":21219.5,"c":21221,"v":64.748}
{"ts":1661191200000,"o":21221,"h":21224.5,"l":21215,"c":21223,"v":78.819}
{"ts":1661191260000,"o":21223,"h":21231,"l":21211,"c":21211,"v":82.336}
{"ts":1661191320000,"o":21211,"h":21211,"l":21199,"c":21199,"v":91.782}
{"ts":1661191380000,"o":21199,"h":21199,"l":21167,"c":21192.5,"v":501.875}
{"ts":1661191440000,"o":21192.5,"h":21192.5,"l":21177.5,"c":21178,"v":133.445}
{"ts":1661191500000,"o":21178,"h":21197.5,"l":21177.5,"c":21197.5,"v":65.578}
{"ts":1661191560000,"o":21197.5,"h":21203.5,"l":21190,"c":21190,"v":46.801}
{"ts":1661191620000,"o":21190,"h":21190,"l":21182,"c":21189.5,"v":27.649}
{"ts":1661191680000,"o":21189.5,"h":21189.5,"l":21154,"c":21171,"v":338.699}
{"ts":1661191740000,"o":21171,"h":21171,"l":21170.5,"c":21171,"v":31.153}
{"ts":1661191800000,"o":21171,"h":21175,"l":21157,"c":21157.5,"v":167.843}
{"ts":1661191860000,"o":21157.5,"h":21158,"l":21155,"c":21157,"v":84.343}
{"ts":1661191920000,"o":21157,"h":21165,"l":21147.5,"c":21148,"v":182.413}
{"ts":1661191980000,"o":21148,"h":21148,"l":21124,"c":21135,"v":283.772}
{"ts":1661192040000,"o":21135,"h":21150,"l":21135,"c":21149.5,"v":171.195}
{"ts":1661192100000,"o":21149.5,"h":21154.5,"l":21127,"c":21127,"v":188.544}
{"ts":1661192160000,"o":21127,"h":21144,"l":21116,"c":21144,"v":181.011}
{"ts":1661192220000,"o":21144,"h":21163.5,"l":21144,"c":21147,"v":160.742}
{"ts":1661192280000,"o":21147,"h":21147,"l":21137.5,"c":21138,"v":119.491}
{"ts":1661192340000,"o":21138,"h":21161.5,"l":21137.5,"c":21161.5,"v":184.828}
{"ts":1661192400000,"o":21161.5,"h":21170,"l":21154,"c":21154.5,"v":178.246}
{"ts":1661192460000,"o":21154.5,"h":21192.5,"l":21154,"c":21178,"v":294.57}
{"ts":1661192520000,"o":21178,"h":21193.5,"l":21174.5,"c":21189.5,"v":136.395}
{"ts":1661192580000,"o":21189.5,"h":21189.5,"l":21175,"c":21175.5,"v":50.259}
{"ts":1661192640000,"o":21175.5,"h":21175.5,"l":21146,"c":21146,"v":85.774}
{"ts":1661192700000,"o":21146,"h":21146.5,"l":21146,"c":21146.5,"v":63.481}
{"ts":1661192760000,"o":21146.5,"h":21150,"l":21146,"c":21146.5,"v":33.123}
{"ts":1661192820000,"o":21146.5,"h":21159,"l":21146,"c":21159,"v":179.208}
{"ts":1661192880000,"o":21159,"h":21163.5,"l":21155,"c":21163,"v":59.627}
{"ts":1661192940000,"o":21163,"h":21166.5,"l":21146.5,"c":21146.5,"v":70.337}
{"ts":1661193000000,"o":21146.5,"h":21147,"l":21130,"c":21133,"v":150.783}
{"ts":1661193060000,"o":21133,"h":21133,"l":21090,"c":21107,"v":539.672}
{"ts":1661193120000,"o":21107,"h":21116,"l":21081,"c":21116,"v":315.407}
{"ts":1661193180000,"o":21116,"h":21129,"l":21115.5,"c":21127,"v":49.795}
{"ts":1661193240000,"o":21127,"h":21127.5,"l":21103.5,"c":21104,"v":123.02}
{"ts":1661193300000,"o":21104,"h":21104,"l":21088.5,"c":21091.5,"v":93.446}
{"ts":1661193360000,"o":21091.5,"h":21092,"l":21038,"c":21063,"v":587.878}
{"ts":1661193420000,"o":21063,"h":21075,"l":21062.5,"c":21063,"v":85.08}
{"ts":1661193480000,"o":21063,"h":21063,"l":21024.5,"c":21046.5,"v":329.031}
{"ts":1661193540000,"o":21046.5,"h":21046.5,"l":20977.5,"c":20996.5,"v":766.861}
{"ts":1661193600000,"o":20996.5,"h":21026,"l":20972.5,"c":21019,"v":744.91}
{"ts":1661193660000,"o":21019,"h":21019,"l":20981.5,"c":20982,"v":172.555}
{"ts":1661193720000,"o":20982,"h":21016.5,"l":20981.5,"c":21016.5,"v":184.393}
{"ts":1661193780000,"o":21016.5,"h":21016.5,"l":20993,"c":20999.5,"v":72.033}
{"ts":1661193840000,"o":20999.5,"h":21013.5,"l":20985,"c":20985.5,"v":148.446}
{"ts":1661193900000,"o":20985.5,"h":21010,"l":20985.5,"c":20985.5,"v":130.491}
{"ts":1661193960000,"o":20985.5,"h":20985.5,"l":20955.5,"c":20963.5,"v":263.049}
{"ts":1661194020000,"o":20963.5,"h":20983.5,"l":20956,"c":20962.5,"v":357.943}
{"ts":1661194080000,"o":20962.5,"h":20968.5,"l":20956,"c":20956.5,"v":72.347}
{"ts":1661194140000,"o":20956.5,"h":20980,"l":20956,"c":20973,"v":105.447}
{"ts":1661194200000,"o":20973,"h":21008,"l":20969.5,"c":21008,"v":169.918}
{"ts":1661194260000,"o":21008,"h":21023,"l":20993,"c":20993.5,"v":176.236}
{"ts":1661194320000,"o":20993.5,"h":20993.5,"l":20971.5,"c":20978.5,"v":247.567}
{"ts":1661194380000,"o":20978.5,"h":20996.5,"l":20974,"c":20983.5,"v":121.937}
{"ts":1661194440000,"o":20983.5,"h":20998.5,"l":20983.5,"c":20998.5,"v":111.66}
{"ts":1661194500000,"o":20998.5,"h":20998.5,"l":20980.5,"c":20981,"v":57.602}
{"ts":1661194560000,"o":20981,"h":20996,"l":20980.5,"c":20995.5,"v":129.643}
{"ts":1661194620000,"o":20995.5,"h":20996,"l":20965,"c":20971.5,"v":264.048}
{"ts":1661194680000,"o":20971.5,"h":20987,"l":20971.5,"c":20986.5,"v":51.802}
{"ts":1661194740000,"o":20986.5,"h":21008,"l":20986.5,"c":21007,"v":122.668}
{"ts":1661194800000,"o":21007,"h":21007.5,"l":20997,"c":20997,"v":144.702}
{"ts":1661194860000,"o":20997,"h":21032,"l":20997,"c":21031.5,"v":511.333}
{"ts":1661194920000,"o":21031.5,"h":21039,"l":21021,"c":21027.5,"v":247.326}
{"ts":1661194980000,"o":21027.5,"h":21063,"l":21027,"c":21062.5,"v":354.656}
{"ts":1661195040000,"o":21062.5,"h":21089,"l":21053,"c":21071.5,"v":357.943}
{"ts":1661195100000,"o":21071.5,"h":21071.5,"l":21056.5,"c":21067.5,"v":121.092}
{"ts":1661195160000,"o":21067.5,"h":21068,"l":21060.5,"c":21060.5,"v":60.229}
{"ts":1661195220000,"o":21060.5,"h":21060.5,"l":21012,"c":21012,"v":207.027}
{"ts":1661195280000,"o":21012,"h":21012.5,"l":20992,"c":21006,"v":206.083}
{"ts":1661195340000,"o":21006,"h":21022,"l":21005.5,"c":21021.5,"v":155.504}
{"ts":1661195400000,"o":21021.5,"h":21044,"l":21021.5,"c":21036.5,"v":100.404}
{"ts":1661195460000,"o":21036.5,"h":21060,"l":21036.5,"c":21058,"v":154.318}
{"ts":1661195520000,"o":21058,"h":21067.5,"l":21042,"c":21067,"v":62.468}
{"ts":1661195580000,"o":21067,"h":21072.5,"l":21067,"c":21072.5,"v":89.669}
{"ts":1661195640000,"o":21072.5,"h":21072.5,"l":21054.5,"c":21067.5,"v":88.866}
{"ts":1661195700000,"o":21067.5,"h":21111.5,"l":21067.5,"c":21109,"v":307.662}
{"ts":1661195760000,"o":21109,"h":21109.5,"l":21079,"c":21079,"v":89.251}
{"ts":1661195820000,"o":21079,"h":21079.5,"l":21064,"c":21077.5,"v":53.669}
{"ts":1661195880000,"o":21077.5,"h":21079.5,"l":21065.5,"c":21075.5,"v":49.027}
{"ts":1661195940000,"o":21075.5,"h":21076,"l":21065,"c":21065,"v":26.967}
{"ts":1661196000000,"o":21065,"h":21084,"l":21065,"c":21079,"v":47.575}
{"ts":1661196060000,"o":21079,"h":21084.5,"l":21075,"c":21079,"v":101.322}
{"ts":1661196120000,"o":21079,"h":21092,"l":21079,"c":21085,"v":26.957}
{"ts":1661196180000,"o":21085,"h":21105,"l":21084.5,"c":21105,"v":118.843}
{"ts":1661196240000,"o":21105,"h":21106,"l":21091,"c":21096,"v":142.195}
{"ts":1661196300000,"o":21096,"h":21108,"l":21096,"c":21108,"v":77.297}
{"ts":1661196360000,"o":21108,"h":21108,"l":21062,"c":21068.5,"v":199.028}
{"ts":1661196420000,"o":21068.5,"h":21069,"l":21043,"c":21045.5,"v":72.804}
{"ts":1661196480000,"o":21045.5,"h":21045.5,"l":21003.5,"c":21003.5,"v":528.118}
{"ts":1661196540000,"o":21003.5,"h":21012,"l":20989.5,"c":21008,"v":287.899}
{"ts":1661196600000,"o":21008,"h":21024,"l":21007.5,"c":21019,"v":138.074}
{"ts":1661196660000,"o":21019,"h":21028,"l":20988,"c":20988,"v":193.416}
{"ts":1661196720000,"o":20988,"h":21000,"l":20985,"c":21000,"v":65.226}
{"ts":1661196780000,"o":21000,"h":21025.5,"l":20999.5,"c":21025.5,"v":93.185}
{"ts":1661196840000,"o":21025.5,"h":21032,"l":21017.5,"c":21018,"v":93.471}
{"ts":1661196900000,"o":21018,"h":21040,"l":21017.5,"c":21039.5,"v":186.668}
{"ts":1661196960000,"o":21039.5,"h":21040,"l":21021.5,"c":21038,"v":32.67}
{"ts":1661197020000,"o":21038,"h":21040.5,"l":21030,"c":21040,"v":129.481}
{"ts":1661197080000,"o":21040,"h":21049,"l":21039.5,"c":21039.5,"v":49.27}
{"ts":1661197140000,"o":21039.5,"h":21045.5,"l":21039.5,"c":21045.5,"v":16.164}
{"ts":1661197200000,"o":21045.5,"h":21045.5,"l":21023.5,"c":21028.5,"v":116.022}
{"ts":1661197260000,"o":21028.5,"h":21034,"l":21017.5,"c":21023,"v":30.381}
{"ts":1661197320000,"o":21023,"h":21026.5,"l":21015.5,"c":21015.5,"v":41.631}
{"ts":1661197380000,"o":21015.5,"h":21028.5,"l":21015.5,"c":21025.5,"v":25.841}
{"ts":1661197440000,"o":21025.5,"h":21034.5,"l":21012.5,"c":21012.5,"v":47.432}
{"ts":1661197500000,"o":21012.5,"h":21020,"l":21012.5,"c":21012.5,"v":55.173}
{"ts":1661197560000,"o":21012.5,"h":21024,"l":21012.5,"c":21016.5,"v":37.01}
{"ts":1661197620000,"o":21016.5,"h":21032,"l":21016,"c":21031.5,"v":61.117}
{"ts":1661197680000,"o":21031.5,"h":21043.5,"l":21031.5,"c":21035.5,"v":44.768}
{"ts":1661197740000,"o":21035.5,"h":21043,"l":21013.5,"c":21013.5,"v":118.798}
{"ts":1661197800000,"o":21013.5,"h":21041,"l":21006,"c":21035,"v":97.566}
{"ts":1661197860000,"o":21035,"h":21044.5,"l":21029,"c":21035,"v":47.203}
{"ts":1661197920000,"o":21035,"h":21042,"l":21022.5,"c":21023,"v":35.214}
{"ts":1661197980000,"o":21023,"h":21025.5,"l":21017,"c":21025.5,"v":9.445}
{"ts":1661198040000,"o":21025.5,"h":21035,"l":21016,"c":21020.5,"v":83.571}
{"ts":1661198100000,"o":21020.5,"h":21045,"l":21020,"c":21040,"v":50.011}
{"ts":1661198160000,"o":21040,"h":21040,"l":21025,"c":21025,"v":16.439}
{"ts":1661198220000,"o":21025,"h":21040,"l":21025,"c":21039.5,"v":7.305}
{"ts":1661198280000,"o":21039.5,"h":21040,"l":21034.5,"c":21035,"v":9.411}
{"ts":1661198340000,"o":21035,"h":21043.5,"l":21028.5,"c":21043.5,"v":42.301}
{"ts":1661198400000,"o":21043.5,"h":21046.5,"l":21040.5,"c":21046.5,"v":29.587}
{"ts":1661198460000,"o":21046.5,"h":21081,"l":21046,"c":21079,"v":211.197}
{"ts":1661198520000,"o":21079,"h":21148.5,"l":21079,"c":21125.5,"v":1085.843}
{"ts":1661198580000,"o":21125.5,"h":21157.5,"l":21115.5,"c":21132,"v":349.096}
{"ts":1661198640000,"o":21132,"h":21132.5,"l":21110.5,"c":21120,"v":89.986}
{"ts":1661198700000,"o":21120,"h":21122.5,"l":21102,"c":21106.5,"v":80.073}
{"ts":1661198760000,"o":21106.5,"h":21110,"l":21085,"c":21099,"v":107.735}
{"ts":1661198820000,"o":21099,"h":21099.5,"l":21058,"c":21080.5,"v":568.408}
{"ts":1661198880000,"o":21080.5,"h":21105,"l":21080.5,"c":21094,"v":73.613}
{"ts":1661198940000,"o":21094,"h":21110,"l":21093.5,"c":21103.5,"v":33.129}
{"ts":1661199000000,"o":21103.5,"h":21103.5,"l":21080,"c":21080,"v":33.359}
{"ts":1661199060000,"o":21080,"h":21080.5,"l":21056,"c":21059.5,"v":182.322}
{"ts":1661199120000,"o":21059.5,"h":21064.5,"l":21055,"c":21060.5,"v":40.517}
{"ts":1661199180000,"o":21060.5,"h":21085,"l":21058,"c":21079,"v":40.741}
{"ts":1661199240000,"o":21079,"h":21086.5,"l":21072.5,"c":21072.5,"v":30.575}
{"ts":1661199300000,"o":21072.5,"h":21087.5,"l":21072.5,"c":21087.5,"v":26.265}
{"ts":1661199360000,"o":21087.5,"h":21110,"l":21087,"c":21109.5,"v":119.444}
{"ts":1661199420000,"o":21109.5,"h":21115,"l":21101,"c":21107.5,"v":93.043}
{"ts":1661199480000,"o":21107.5,"h":21114.5,"l":21094.5,"c":21114.5,"v":105.301}
{"ts":1661199540000,"o":21114.5,"h":21135,"l":21110,"c":21131,"v":193.689}
{"ts":1661199600000,"o":21131,"h":21149,"l":21130.5,"c":21140,"v":218.181}
{"ts":1661199660000,"o":21140,"h":21149,"l":21125.5,"c":21130.5,"v":136.809}
{"ts":1661199720000,"o":21130.5,"h":21151.5,"l":21130,"c":21130.5,"v":143.514}
{"ts":1661199780000,"o":21130.5,"h":21146.5,"l":21116,"c":21116.5,"v":106.902}
{"ts":1661199840000,"o":21116.5,"h":21126,"l":21116,"c":21118,"v":86.606}
{"ts":1661199900000,"o":21118,"h":21142,"l":21118,"c":21141.5,"v":27.676}
{"ts":1661199960000,"o":21141.5,"h":21144.5,"l":21138.5,"c":21144,"v":66.184}
{"ts":1661200020000,"o":21144,"h":21144.5,"l":21129,"c":21129.5,"v":28.28}
{"ts":1661200080000,"o":21129.5,"h":21141.5,"l":21129,"c":21139,"v":59.574}
{"ts":1661200140000,"o":21139,"h":21148,"l":21138.5,"c":21141,"v":39.157}
{"ts":1661200200000,"o":21141,"h":21141.5,"l":21129,"c":21129.5,"v":20.449}
{"ts":1661200260000,"o":21129.5,"h":21161,"l":21129,"c":21160.5,"v":115.748}
{"ts":1661200320000,"o":21160.5,"h":21176.5,"l":21157,"c":21157,"v":246.526}
{"ts":1661200380000,"o":21157,"h":21157.5,"l":21142,"c":21142,"v":39.232}
{"ts":1661200440000,"o":21142,"h":21142.5,"l":21133.5,"c":21133.5,"v":21.328}
{"ts":1661200500000,"o":21133.5,"h":21134,"l":21127.5,"c":21127.5,"v":26.162}
{"ts":1661200560000,"o":21127.5,"h":21128,"l":21106.5,"c":21123,"v":88.619}
{"ts":1661200620000,"o":21123,"h":21138.5,"l":21123,"c":21138.5,"v":54.824}
{"ts":1661200680000,"o":21138.5,"h":21138.5,"l":21125,"c":21125.5,"v":22.046}
{"ts":1661200740000,"o":21125.5,"h":21130,"l":21125,"c":21130,"v":20.633}
{"ts":1661200800000,"o":21130,"h":21130,"l":21116.5,"c":21117,"v":22.506}
{"ts":1661200860000,"o":21117,"h":21128.5,"l":21116.5,"c":21126,"v":14.577}
{"ts":1661200920000,"o":21126,"h":21130,"l":21126,"c":21130,"v":21.985}
{"ts":1661200980000,"o":21130,"h":21130,"l":21118.5,"c":21121.5,"v":17.096}
{"ts":1661201040000,"o":21121.5,"h":21121.5,"l":21110,"c":21110,"v":44.584}
{"ts":1661201100000,"o":21110,"h":21125,"l":21110,"c":21120.5,"v":42.041}
{"ts":1661201160000,"o":21120.5,"h":21120.5,"l":21116,"c":21116,"v":33.418}
{"ts":1661201220000,"o":21116,"h":21116.5,"l":21113,"c":21113,"v":30.806}
{"ts":1661201280000,"o":21113,"h":21120.5,"l":21113,"c":21120,"v":11.914}
{"ts":1661201340000,"o":21120,"h":21120.5,"l":21091,"c":21097,"v":59.728}
{"ts":1661201400000,"o":21097,"h":21100.5,"l":21089,"c":21091.5,"v":41.965}
{"ts":1661201460000,"o":21091.5,"h":21108,"l":21091.5,"c":21105.5,"v":47.394}
{"ts":1661201520000,"o":21105.5,"h":21105.5,"l":21086,"c":21089.5,"v":19.384}
{"ts":1661201580000,"o":21089.5,"h":21092,"l":21077,"c":21084,"v":68.22}
{"ts":1661201640000,"o":21084,"h":21095,"l":21080,"c":21080,"v":36.781}
{"ts":1661201700000,"o":21080,"h":21080.5,"l":21065.5,"c":21070,"v":48.477}
{"ts":1661201760000,"o":21070,"h":21088,"l":21070,"c":21080.5,"v":26.781}
{"ts":1661201820000,"o":21080.5,"h":21094.5,"l":21080,"c":21094.5,"v":24.381}
{"ts":1661201880000,"o":21094.5,"h":21103.5,"l":21090,"c":21090,"v":80.983}
{"ts":1661201940000,"o":21090,"h":21120.5,"l":21090,"c":21115,"v":67.355}
{"ts":1661202000000,"o":21115,"h":21127,"l":21114.5,"c":21116,"v":29.194}
{"ts":1661202060000,"o":21116,"h":21116,"l":21095,"c":21099.5,"v":58.683}
{"ts":1661202120000,"o":21099.5,"h":21099.5,"l":21078.5,"c":21083,"v":57.153}
{"ts":1661202180000,"o":21083,"h":21098.5,"l":21080,"c":21090,"v":58.232}
{"ts":1661202240000,"o":21090,"h":21097,"l":21090,"c":21096.5,"v":16.506}
{"ts":1661202300000,"o":21096.5,"h":21097,"l":21085,"c":21087.5,"v":53.292}
{"ts":1661202360000,"o":21087.5,"h":21098,"l":21085.5,"c":21085.5,"v":14.415}
{"ts":1661202420000,"o":21085.5,"h":21086,"l":21085.5,"c":21085.5,"v":14.217}
{"ts":1661202480000,"o":21085.5,"h":21086,"l":21072,"c":21072,"v":54.414}
{"ts":1661202540000,"o":21072,"h":21073,"l":21072,"c":21072.5,"v":52.038}
{"ts":1661202600000,"o":21072.5,"h":21073,"l":21060,"c":21063,"v":86.074}
{"ts":1661202660000,"o":21063,"h":21063.5,"l":21056.5,"c":21056.5,"v":51.51}
{"ts":1661202720000,"o":21056.5,"h":21067,"l":21056.5,"c":21067,"v":168.592}
{"ts":1661202780000,"o":21067,"h":21067.5,"l":21056,"c":21056.5,"v":25.935}
{"ts":1661202840000,"o":21056.5,"h":21076.5,"l":21056,"c":21076.5,"v":35.972}
{"ts":1661202900000,"o":21076.5,"h":21089.5,"l":21076,"c":21089.5,"v":33.761}
{"ts":1661202960000,"o":21089.5,"h":21089.5,"l":21088.5,"c":21089.5,"v":14.68}
{"ts":1661203020000,"o":21089.5,"h":21089.5,"l":21089,"c":21089.5,"v":15.004}
{"ts":1661203080000,"o":21089.5,"h":21099.5,"l":21089,"c":21099.5,"v":19.396}
{"ts":1661203140000,"o":21099.5,"h":21102,"l":21099.5,"c":21102,"v":21.965}
{"ts":1661203200000,"o":21102,"h":21111,"l":21101.5,"c":21111,"v":28.501}
{"ts":1661203260000,"o":21111,"h":21116.5,"l":21105,"c":21105.5,"v":41.995}
{"ts":1661203320000,"o":21105.5,"h":21105.5,"l":21090,"c":21090.5,"v":58.996}
{"ts":1661203380000,"o":21090.5,"h":21092.5,"l":21086.5,"c":21092.5,"v":15.461}
{"ts":1661203440000,"o":21092.5,"h":21092.5,"l":21088.5,"c":21088.5,"v":30.26}
{"ts":1661203500000,"o":21088.5,"h":21104,"l":21088,"c":21101,"v":53.156}
{"ts":1661203560000,"o":21101,"h":21101,"l":21100.5,"c":21101,"v":2.649}
{"ts":1661203620000,"o":21101,"h":21101,"l":21100,"c":21100.5,"v":7.465}
{"ts":1661203680000,"o":21100.5,"h":21100.5,"l":21079,"c":21099.5,"v":107.731}
{"ts":1661203740000,"o":21099.5,"h":21099.5,"l":21096.5,"c":21097,"v":4.574}
{"ts":1661203800000,"o":21097,"h":21097,"l":21094.5,"c":21096,"v":9.288}
{"ts":1661203860000,"o":21096,"h":21097,"l":21096,"c":21097,"v":2.908}
{"ts":1661203920000,"o":21097,"h":21097,"l":21096.5,"c":21096.5,"v":6.338}
{"ts":1661203980000,"o":21096.5,"h":21097,"l":21081,"c":21081,"v":13.187}
{"ts":1661204040000,"o":21081,"h":21081,"l":21058.5,"c":21059,"v":108.124}
{"ts":1661204100000,"o":21059,"h":21059,"l":21030,"c":21042.5,"v":223.018}
{"ts":1661204160000,"o":21042.5,"h":21055,"l":21042,"c":21055,"v":98.294}
{"ts":1661204220000,"o":21055,"h":21086.5,"l":21054.5,"c":21083.5,"v":88.002}
{"ts":1661204280000,"o":21083.5,"h":21096,"l":21083.5,"c":21096,"v":66.036}
{"ts":1661204340000,"o":21096,"h":21100,"l":21095.5,"c":21100,"v":49.747}
{"ts":1661204400000,"o":21100,"h":21100,"l":21099.5,"c":21100,"v":30.484}
{"ts":1661204460000,"o":21100,"h":21117,"l":21099.5,"c":21111.5,"v":98.931}
{"ts":1661204520000,"o":21111.5,"h":21112,"l":21104.5,"c":21105,"v":34.676}
{"ts":1661204580000,"o":21105,"h":21105,"l":21088,"c":21088.5,"v":28.969}
{"ts":1661204640000,"o":21088.5,"h":21088.5,"l":21070,"c":21070,"v":79.135}
{"ts":1661204700000,"o":21070,"h":21081.5,"l":21070,"c":21081.5,"v":27.092}
{"ts":1661204760000,"o":21081.5,"h":21081.5,"l":21054.5,"c":21054.5,"v":33.342}
{"ts":1661204820000,"o":21054.5,"h":21055,"l":21054,"c":21054,"v":57.671}
{"ts":1661204880000,"o":21054,"h":21057.5,"l":21054,"c":21057.5,"v":50.775}
{"ts":1661204940000,"o":21057.5,"h":21057.5,"l":21045,"c":21045.5,"v":90.637}
{"ts":1661205000000,"o":21045.5,"h":21063.5,"l":21045,"c":21059.5,"v":75.031}
{"ts":1661205060000,"o":21059.5,"h":21079,"l":21059,"c":21059.5,"v":77.087}
{"ts":1661205120000,"o":21059.5,"h":21093.5,"l":21059,"c":21081,"v":92.201}
{"ts":1661205180000,"o":21081,"h":21081.5,"l":21069.5,"c":21070.5,"v":70.925}
{"ts":1661205240000,"o":21070.5,"h":21083,"l":21070,"c":21083,"v":14.679}
{"ts":1661205300000,"o":21083,"h":21092,"l":21082.5,"c":21091.5,"v":13.248}
{"ts":1661205360000,"o":21091.5,"h":21092,"l":21070,"c":21070,"v":17.575}
{"ts":1661205420000,"o":21070,"h":21070.5,"l":21064.5,"c":21064.5,"v":7.577}
{"ts":1661205480000,"o":21064.5,"h":21080,"l":21064,"c":21080,"v":13.595}
{"ts":1661205540000,"o":21080,"h":21087,"l":21079.5,"c":21087,"v":9.77}
{"ts":1661205600000,"o":21087,"h":21092,"l":21076,"c":21083.5,"v":40.471}
{"ts":1661205660000,"o":21083.5,"h":21089,"l":21079.5,"c":21086.5,"v":31.196}
{"ts":1661205720000,"o":21086.5,"h":21092,"l":21086.5,"c":21092,"v":34.277}
{"ts":1661205780000,"o":21092,"h":21122,"l":21091.5,"c":21121.5,"v":92.34}
{"ts":1661205840000,"o":21121.5,"h":21122,"l":21114,"c":21121,"v":52.723}
{"ts":1661205900000,"o":21121,"h":21133,"l":21114,"c":21133,"v":61.593}
{"ts":1661205960000,"o":21133,"h":21135,"l":21130,"c":21130,"v":53.047}
{"ts":1661206020000,"o":21130,"h":21130.5,"l":21122,"c":21122.5,"v":17.235}
{"ts":1661206080000,"o":21122.5,"h":21151,"l":21122.5,"c":21144,"v":139.818}
{"ts":1661206140000,"o":21144,"h":21164,"l":21144,"c":21164,"v":118.081}
{"ts":1661206200000,"o":21164,"h":21164,"l":21150,"c":21151,"v":89.631}
{"ts":1661206260000,"o":21151,"h":21155,"l":21140.5,"c":21154.5,"v":171.884}
{"ts":1661206320000,"o":21154.5,"h":21167,"l":21154.5,"c":21166.5,"v":57.707}
{"ts":1661206380000,"o":21166.5,"h":21167,"l":21157.5,"c":21157.5,"v":37.385}
{"ts":1661206440000,"o":21157.5,"h":21158,"l":21152.5,"c":21154,"v":28.571}
{"ts":1661206500000,"o":21154,"h":21158.5,"l":21141,"c":21141.5,"v":37.337}
{"ts":1661206560000,"o":21141.5,"h":21147.5,"l":21141,"c":21147.5,"v":29.462}
{"ts":1661206620000,"o":21147.5,"h":21166,"l":21147.5,"c":21165.5,"v":31.183}
{"ts":1661206680000,"o":21165.5,"h":21222.5,"l":21165.5,"c":21179,"v":516.573}
{"ts":1661206740000,"o":21179,"h":21228,"l":21178.5,"c":21204.5,"v":426.211}
{"ts":1661206800000,"o":21204.5,"h":21213,"l":21196,"c":21213,"v":121.939}
{"ts":1661206860000,"o":21213,"h":21222,"l":21200,"c":21206,"v":169.376}
{"ts":1661206920000,"o":21206,"h":21206,"l":21177,"c":21177.5,"v":69.554}
{"ts":1661206980000,"o":21177.5,"h":21189,"l":21177,"c":21182.5,"v":35.215}
{"ts":1661207040000,"o":21182.5,"h":21183,"l":21167,"c":21171,"v":57.177}
{"ts":1661207100000,"o":21171,"h":21180,"l":21168,"c":21170,"v":43.215}
{"ts":1661207160000,"o":21170,"h":21185.5,"l":21156.5,"c":21156.5,"v":150.468}
{"ts":1661207220000,"o":21156.5,"h":21166.5,"l":21156.5,"c":21166.5,"v":18.275}
{"ts":1661207280000,"o":21166.5,"h":21166.5,"l":21158.5,"c":21166,"v":60.734}
{"ts":1661207340000,"o":21166,"h":21170.5,"l":21161.5,"c":21165,"v":17.227}
{"ts":1661207400000,"o":21165,"h":21174,"l":21165,"c":21171,"v":11.276}
{"ts":1661207460000,"o":21171,"h":21177.5,"l":21171,"c":21177.5,"v":31.256}
{"ts":1661207520000,"o":21177.5,"h":21193.5,"l":21177,"c":21187,"v":38.067}
{"ts":1661207580000,"o":21187,"h":21193.5,"l":21185,"c":21186,"v":22.043}
{"ts":1661207640000,"o":21186,"h":21197,"l":21186,"c":21196.5,"v":30.496}
{"ts":1661207700000,"o":21196.5,"h":21213,"l":21196.5,"c":21205.5,"v":50.798}
{"ts":1661207760000,"o":21205.5,"h":21214,"l":21196,"c":21196.5,"v":63.194}
{"ts":1661207820000,"o":21196.5,"h":21212,"l":21196,"c":21211.5,"v":31.447}
{"ts":1661207880000,"o":21211.5,"h":21212,"l":21205,"c":21205,"v":46.509}
{"ts":1661207940000,"o":21205,"h":21205.5,"l":21185,"c":21195.5,"v":31.658}
{"ts":1661208000000,"o":21195.5,"h":21199.5,"l":21190,"c":21195.5,"v":20.03}
{"ts":1661208060000,"o":21195.5,"h":21207,"l":21190,"c":21206.5,"v":30.384}
{"ts":1661208120000,"o":21206.5,"h":21223,"l":21206.5,"c":21223,"v":52.76}
{"ts":1661208180000,"o":21223,"h":21223,"l":21206.5,"c":21207,"v":53.364}
{"ts":1661208240000,"o":21207,"h":21207,"l":21206.5,"c":21207,"v":10.075}
{"ts":1661208300000,"o":21207,"h":21222,"l":21206.5,"c":21222,"v":69.897}
{"ts":1661208360000,"o":21222,"h":21222,"l":21191.5,"c":21191.5,"v":157.557}
{"ts":1661208420000,"o":21191.5,"h":21192,"l":21185,"c":21191,"v":74.33}
{"ts":1661208480000,"o":21191,"h":21195.5,"l":21186,"c":21189,"v":11.663}
{"ts":1661208540000,"o":21189,"h":21189.5,"l":21185,"c":21185,"v":17.41}
{"ts":1661208600000,"o":21185,"h":21185.5,"l":21176,"c":21176,"v":45.319}
{"ts":1661208660000,"o":21176,"h":21176,"l":21157,"c":21169,"v":131.585}
{"ts":1661208720000,"o":21169,"h":21169,"l":21155,"c":21159.5,"v":48.855}
{"ts":1661208780000,"o":21159.5,"h":21177,"l":21159.5,"c":21176.5,"v":44.109}
{"ts":1661208840000,"o":21176.5,"h":21177,"l":21171.5,"c":21176,"v":27.206}
{"ts":1661208900000,"o":21176,"h":21176,"l":21175.5,"c":21175.5,"v":11.831}
{"ts":1661208960000,"o":21175.5,"h":21176,"l":21165.5,"c":21165.5,"v":38.005}
{"ts":1661209020000,"o":21165.5,"h":21169,"l":21158,"c":21169,"v":135.373}
{"ts":1661209080000,"o":21169,"h":21173,"l":21155.5,"c":21156,"v":36.581}
{"ts":1661209140000,"o":21156,"h":21156,"l":21155,"c":21155,"v":23.817}
{"ts":1661209200000,"o":21155,"h":21165.5,"l":21145,"c":21145,"v":59.343}
{"ts":1661209260000,"o":21145,"h":21150,"l":21145,"c":21150,"v":44.025}
{"ts":1661209320000,"o":21150,"h":21165.5,"l":21149.5,"c":21165.5,"v":139.002}
{"ts":1661209380000,"o":21165.5,"h":21179.5,"l":21165,"c":21179,"v":19.447}
{"ts":1661209440000,"o":21179,"h":21179,"l":21170,"c":21170.5,"v":13.933}
{"ts":1661209500000,"o":21170.5,"h":21188,"l":21170,"c":21188,"v":24.675}
{"ts":1661209560000,"o":21188,"h":21225,"l":21187.5,"c":21221.5,"v":446.309}
{"ts":1661209620000,"o":21221.5,"h":21226.5,"l":21214.5,"c":21214.5,"v":147.957}
{"ts":1661209680000,"o":21214.5,"h":21215,"l":21192,"c":21192,"v":30.245}
{"ts":1661209740000,"o":21192,"h":21192.5,"l":21192,"c":21192,"v":9.9}
{"ts":1661209800000,"o":21192,"h":21218,"l":21192,"c":21217.5,"v":38.094}
{"ts":1661209860000,"o":21217.5,"h":21239,"l":21217.5,"c":21221.5,"v":454.217}
{"ts":1661209920000,"o":21221.5,"h":21221.5,"l":21221,"c":21221,"v":19.257}
{"ts":1661209980000,"o":21221,"h":21230,"l":21221,"c":21227,"v":41.247}
{"ts":1661210040000,"o":21227,"h":21230,"l":21210.5,"c":21210.5,"v":19.976}
{"ts":1661210100000,"o":21210.5,"h":21227.5,"l":21210.5,"c":21225.5,"v":36.459}
{"ts":1661210160000,"o":21225.5,"h":21225.5,"l":21200.5,"c":21201,"v":42.301}
{"ts":1661210220000,"o":21201,"h":21207,"l":21201,"c":21207,"v":31.479}
{"ts":1661210280000,"o":21207,"h":21207,"l":21193.5,"c":21193.5,"v":29.803}
{"ts":1661210340000,"o":21193.5,"h":21201,"l":21193.5,"c":21201,"v":26.617}
{"ts":1661210400000,"o":21201,"h":21207,"l":21200.5,"c":21207,"v":22.841}
{"ts":1661210460000,"o":21207,"h":21207,"l":21198,"c":21198,"v":47.254}
{"ts":1661210520000,"o":21198,"h":21198.5,"l":21187.5,"c":21188,"v":329.016}
{"ts":1661210580000,"o":21188,"h":21194.5,"l":21187.5,"c":21192,"v":10.065}
{"ts":1661210640000,"o":21192,"h":21194.5,"l":21192,"c":21194,"v":34.783}
{"ts":1661210700000,"o":21194,"h":21216,"l":21194,"c":21202,"v":36.569}
{"ts":1661210760000,"o":21202,"h":21202,"l":21192,"c":21192,"v":43.67}
{"ts":1661210820000,"o":21192,"h":21205.5,"l":21192,"c":21203.5,"v":32.747}
{"ts":1661210880000,"o":21203.5,"h":21204,"l":21192.5,"c":21192.5,"v":15.285}
{"ts":1661210940000,"o":21192.5,"h":21193,"l":21192,"c":21192.5,"v":9.75}
{"ts":1661211000000,"o":21192.5,"h":21192.5,"l":21191,"c":21191.5,"v":84.514}
{"ts":1661211060000,"o":21191.5,"h":21191.5,"l":21170,"c":21170,"v":32.068}
{"ts":1661211120000,"o":21170,"h":21181.5,"l":21170,"c":21181.5,"v":34.028}
{"ts":1661211180000,"o":21181.5,"h":21196,"l":21181,"c":21196,"v":17.583}
{"ts":1661211240000,"o":21196,"h":21200,"l":21195.5,"c":21199.5,"v":13.454}
{"ts":1661211300000,"o":21199.5,"h":21225,"l":21199.5,"c":21222,"v":239.098}
{"ts":1661211360000,"o":21222,"h":21235,"l":21221.5,"c":21230,"v":178.635}
{"ts":1661211420000,"o":21230,"h":21239.5,"l":21224,"c":21224,"v":59.679}
{"ts":1661211480000,"o":21224,"h":21237,"l":21218,"c":21231.5,"v":54.329}
{"ts":1661211540000,"o":21231.5,"h":21232,"l":21231.5,"c":21232,"v":16.57}
{"ts":1661211600000,"o":21232,"h":21273,"l":21226,"c":21246,"v":494.384}
{"ts":1661211660000,"o":21246,"h":21264.5,"l":21244.5,"c":21257.5,"v":89.501}
{"ts":1661211720000,"o":21257.5,"h":21300,"l":21257.5,"c":21290,"v":297.373}
{"ts":1661211780000,"o":21290,"h":21290,"l":21272,"c":21282.5,"v":125.517}
{"ts":1661211840000,"o":21282.5,"h":21300,"l":21282.5,"c":21293.5,"v":129.923}
{"ts":1661211900000,"o":21293.5,"h":21320,"l":21287.5,"c":21317,"v":264.07}
{"ts":1661211960000,"o":21317,"h":21328.5,"l":21306.5,"c":21307,"v":178.144}
{"ts":1661212020000,"o":21307,"h":21328.5,"l":21306,"c":21328,"v":317.167}
{"ts":1661212080000,"o":21328,"h":21355,"l":21328,"c":21341,"v":463.863}
{"ts":1661212140000,"o":21341,"h":21355,"l":21341,"c":21343.5,"v":124.701}
{"ts":1661212200000,"o":21343.5,"h":21353.5,"l":21343.5,"c":21350.5,"v":77.088}
{"ts":1661212260000,"o":21350.5,"h":21375,"l":21328.5,"c":21348.5,"v":268.69}
{"ts":1661212320000,"o":21348.5,"h":21384,"l":21348.5,"c":21352.5,"v":216.085}
{"ts":1661212380000,"o":21352.5,"h":21365,"l":21344,"c":21347.5,"v":109.885}
{"ts":1661212440000,"o":21347.5,"h":21414,"l":21347.5,"c":21395,"v":817.151}
{"ts":1661212500000,"o":21395,"h":21403.5,"l":21369,"c":21369,"v":195.749}
{"ts":1661212560000,"o":21369,"h":21398.5,"l":21367.5,"c":21398,"v":193.479}
{"ts":1661212620000,"o":21398,"h":21402.5,"l":21379,"c":21380.5,"v":146.954}
{"ts":1661212680000,"o":21380.5,"h":21389,"l":21380.5,"c":21389,"v":95.421}
{"ts":1661212740000,"o":21389,"h":21398.5,"l":21382,"c":21382.5,"v":94.846}
{"ts":1661212800000,"o":21382.5,"h":21400,"l":21382.5,"c":21389,"v":143.891}
{"ts":1661212860000,"o":21389,"h":21390,"l":21389,"c":21389.5,"v":54.119}
{"ts":1661212920000,"o":21389.5,"h":21395,"l":21385,"c":21385.5,"v":101.727}
{"ts":1661212980000,"o":21385.5,"h":21398,"l":21366,"c":21397.5,"v":489.44}
{"ts":1661213040000,"o":21397.5,"h":21430,"l":21387,"c":21387.5,"v":489.964}
{"ts":1661213100000,"o":21387.5,"h":21387.5,"l":21354.5,"c":21370,"v":175.752}
{"ts":1661213160000,"o":21370,"h":21370.5,"l":21369.5,"c":21370,"v":69.14}
{"ts":1661213220000,"o":21370,"h":21398.5,"l":21370,"c":21392.5,"v":92.112}
{"ts":1661213280000,"o":21392.5,"h":21410,"l":21390,"c":21408.5,"v":73.557}
{"ts":1661213340000,"o":21408.5,"h":21413,"l":21382.5,"c":21391.5,"v":52.544}
{"ts":1661213400000,"o":21391.5,"h":21398,"l":21378,"c":21386,"v":90.312}
{"ts":1661213460000,"o":21386,"h":21393,"l":21379,"c":21392.5,"v":44.77}
{"ts":1661213520000,"o":21392.5,"h":21393,"l":21373.5,"c":21382,"v":97.906}
{"ts":1661213580000,"o":21382,"h":21382,"l":21370,"c":21370.5,"v":31.884}
{"ts":1661213640000,"o":21370.5,"h":21375,"l":21370,"c":21372,"v":33.439}
{"ts":1661213700000,"o":21372,"h":21372,"l":21335.5,"c":21336,"v":342.412}
{"ts":1661213760000,"o":21336,"h":21344.5,"l":21335.5,"c":21338.5,"v":146.329}
{"ts":1661213820000,"o":21338.5,"h":21365,"l":21338.5,"c":21359,"v":154.555}
{"ts":1661213880000,"o":21359,"h":21392,"l":21359,"c":21383.5,"v":130.654}
{"ts":1661213940000,"o":21383.5,"h":21386,"l":21366,"c":21369.5,"v":37.245}
{"ts":1661214000000,"o":21369.5,"h":21374.5,"l":21350,"c":21373,"v":126.133}
{"ts":1661214060000,"o":21373,"h":21383.5,"l":21371,"c":21371,"v":97.375}
{"ts":1661214120000,"o":21371,"h":21371.5,"l":21357,"c":21361.5,"v":56.592}
{"ts":1661214180000,"o":21361.5,"h":21380,"l":21361.5,"c":21380,"v":43.224}
{"ts":1661214240000,"o":21380,"h":21380,"l":21372,"c":21372,"v":75.87}
{"ts":1661214300000,"o":21372,"h":21390,"l":21372,"c":21389.5,"v":57.581}
{"ts":1661214360000,"o":21389.5,"h":21408,"l":21389.5,"c":21408,"v":65.915}
{"ts":1661214420000,"o":21408,"h":21408,"l":21407.5,"c":21407.5,"v":72.51}
{"ts":1661214480000,"o":21407.5,"h":21455,"l":21407.5,"c":21427,"v":980.443}
{"ts":1661214540000,"o":21427,"h":21452,"l":21427,"c":21436,"v":139.224}
{"ts":1661214600000,"o":21436,"h":21450,"l":21412.5,"c":21415,"v":175.267}
{"ts":1661214660000,"o":21415,"h":21428,"l":21415,"c":21420,"v":44.561}
{"ts":1661214720000,"o":21420,"h":21420.5,"l":21412,"c":21412,"v":38.833}
{"ts":1661214780000,"o":21412,"h":21420,"l":21400,"c":21400,"v":184.348}
{"ts":1661214840000,"o":21400,"h":21414,"l":21397,"c":21414,"v":41.238}
{"ts":1661214900000,"o":21414,"h":21423,"l":21410,"c":21423,"v":46.835}
{"ts":1661214960000,"o":21423,"h":21424.5,"l":21415,"c":21415.5,"v":22.649}
{"ts":1661215020000,"o":21415.5,"h":21415.5,"l":21395,"c":21395,"v":42.358}
{"ts":1661215080000,"o":21395,"h":21395.5,"l":21395,"c":21395.5,"v":25.477}
{"ts":1661215140000,"o":21395.5,"h":21395.5,"l":21385,"c":21385.5,"v":31.094}
{"ts":1661215200000,"o":21385.5,"h":21395.5,"l":21384,"c":21395,"v":51.908}
{"ts":1661215260000,"o":21395,"h":21395.5,"l":21370,"c":21370,"v":171.459}
{"ts":1661215320000,"o":21370,"h":21370,"l":21350.5,"c":21355,"v":95.717}
{"ts":1661215380000,"o":21355,"h":21355.5,"l":21346,"c":21346,"v":58.753}
{"ts":1661215440000,"o":21346,"h":21355.5,"l":21335,"c":21345.5,"v":143.336}
{"ts":1661215500000,"o":21345.5,"h":21349,"l":21341,"c":21349,"v":100.097}
{"ts":1661215560000,"o":21349,"h":21349,"l":21310.5,"c":21319,"v":231.622}
{"ts":1661215620000,"o":21319,"h":21327.5,"l":21302.5,"c":21311,"v":246.026}
{"ts":1661215680000,"o":21311,"h":21334.5,"l":21311,"c":21327.5,"v":204.523}
{"ts":1661215740000,"o":21327.5,"h":21328,"l":21320,"c":21320,"v":41.694}
{"ts":1661215800000,"o":21320,"h":21320.5,"l":21307,"c":21307.5,"v":33.796}
{"ts":1661215860000,"o":21307.5,"h":21315.5,"l":21304.5,"c":21305,"v":186.629}
{"ts":1661215920000,"o":21305,"h":21308,"l":21285,"c":21285,"v":194.552}
{"ts":1661215980000,"o":21285,"h":21300,"l":21282.5,"c":21289.5,"v":153.107}
{"ts":1661216040000,"o":21289.5,"h":21299,"l":21281,"c":21281.5,"v":64.809}
{"ts":1661216100000,"o":21281.5,"h":21291,"l":21281,"c":21291,"v":40.39}
{"ts":1661216160000,"o":21291,"h":21300,"l":21290,"c":21290,"v":77.736}
{"ts":1661216220000,"o":21290,"h":21295,"l":21290,"c":21294.5,"v":43.776}
{"ts":1661216280000,"o":21294.5,"h":21306,"l":21294.5,"c":21305.5,"v":126.954}
{"ts":1661216340000,"o":21305.5,"h":21306,"l":21287,"c":21292,"v":123.11}
{"ts":1661216400000,"o":21292,"h":21305,"l":21290.5,"c":21297,"v":79.236}
{"ts":1661216460000,"o":21297,"h":21305,"l":21290,"c":21290.5,"v":26.651}
{"ts":1661216520000,"o":21290.5,"h":21303,"l":21290.5,"c":21300,"v":97.607}
{"ts":1661216580000,"o":21300,"h":21309.5,"l":21299,"c":21308,"v":45.588}
{"ts":1661216640000,"o":21308,"h":21308,"l":21307.5,"c":21307.5,"v":40.308}
{"ts":1661216700000,"o":21307.5,"h":21319,"l":21307,"c":21318.5,"v":62.65}
{"ts":1661216760000,"o":21318.5,"h":21319,"l":21318.5,"c":21319,"v":48.807}
{"ts":1661216820000,"o":21319,"h":21325,"l":21318.5,"c":21324.5,"v":47.848}
{"ts":1661216880000,"o":21324.5,"h":21325,"l":21321.5,"c":21321.5,"v":58.191}
{"ts":1661216940000,"o":21321.5,"h":21336,"l":21321.5,"c":21336,"v":49.916}
{"ts":1661217000000,"o":21336,"h":21361,"l":21336,"c":21352.5,"v":131.898}
{"ts":1661217060000,"o":21352.5,"h":21370,"l":21351,"c":21370,"v":268.054}
{"ts":1661217120000,"o":21370,"h":21370.5,"l":21345.5,"c":21346.5,"v":60.82}
{"ts":1661217180000,"o":21346.5,"h":21376,"l":21346,"c":21373,"v":60.233}
{"ts":1661217240000,"o":21373,"h":21386,"l":21366,"c":21385.5,"v":150.213}
{"ts":1661217300000,"o":21385.5,"h":21387,"l":21365.5,"c":21369,"v":59.296}
{"ts":1661217360000,"o":21369,"h":21379.5,"l":21369,"c":21379.5,"v":47.645}
{"ts":1661217420000,"o":21379.5,"h":21384.5,"l":21375,"c":21375.5,"v":37.552}
{"ts":1661217480000,"o":21375.5,"h":21375.5,"l":21365,"c":21365.5,"v":34.76}
{"ts":1661217540000,"o":21365.5,"h":21375,"l":21365,"c":21375,"v":35.601}
{"ts":1661217600000,"o":21375,"h":21391,"l":21374,"c":21384.5,"v":85.053}
{"ts":1661217660000,"o":21384.5,"h":21385,"l":21383.5,"c":21384,"v":40.767}
{"ts":1661217720000,"o":21384,"h":21384,"l":21367,"c":21367,"v":26.209}
{"ts":1661217780000,"o":21367,"h":21367.5,"l":21360,"c":21360,"v":53.019}
{"ts":1661217840000,"o":21360,"h":21360.5,"l":21343,"c":21349.5,"v":50.417}
{"ts":1661217900000,"o":21349.5,"h":21355,"l":21345,"c":21355,"v":90.173}
{"ts":1661217960000,"o":21355,"h":21355,"l":21352,"c":21354,"v":7.1}
{"ts":1661218020000,"o":21354,"h":21362,"l":21354,"c":21361.5,"v":19.719}
{"ts":1661218080000,"o":21361.5,"h":21362,"l":21344,"c":21347.5,"v":61.04}
{"ts":1661218140000,"o":21347.5,"h":21354,"l":21347.5,"c":21353.5,"v":13.837}
{"ts":1661218200000,"o":21353.5,"h":21360,"l":21353.5,"c":21355,"v":18.425}
{"ts":1661218260000,"o":21355,"h":21356.5,"l":21345.5,"c":21356.5,"v":18.782}
{"ts":1661218320000,"o":21356.5,"h":21362.5,"l":21356.5,"c":21359.5,"v":14.766}
{"ts":1661218380000,"o":21359.5,"h":21360,"l":21345.5,"c":21345.5,"v":14.915}
{"ts":1661218440000,"o":21345.5,"h":21378.5,"l":21345,"c":21378,"v":47.413}
{"ts":1661218500000,"o":21378,"h":21384,"l":21378,"c":21384,"v":13.755}
{"ts":1661218560000,"o":21384,"h":21384,"l":21362,"c":21362.5,"v":49.344}
{"ts":1661218620000,"o":21362.5,"h":21362.5,"l":21335,"c":21341,"v":73.019}
{"ts":1661218680000,"o":21341,"h":21341,"l":21333,"c":21338,"v":32.217}
{"ts":1661218740000,"o":21338,"h":21338,"l":21324.5,"c":21332.5,"v":28.17}
{"ts":1661218800000,"o":21332.5,"h":21333,"l":21324,"c":21324,"v":20.843}
{"ts":1661218860000,"o":21324,"h":21345.5,"l":21324,"c":21333,"v":69.653}
{"ts":1661218920000,"o":21333,"h":21335,"l":21327.5,"c":21332.5,"v":15.332}
{"ts":1661218980000,"o":21332.5,"h":21335,"l":21331.5,"c":21331.5,"v":12.862}
{"ts":1661219040000,"o":21331.5,"h":21338,"l":21327,"c":21327.5,"v":24.98}
{"ts":1661219100000,"o":21327.5,"h":21330,"l":21324.5,"c":21329,"v":43.204}
{"ts":1661219160000,"o":21329,"h":21336.5,"l":21327,"c":21327,"v":16.886}
{"ts":1661219220000,"o":21327,"h":21338,"l":21327,"c":21338,"v":39.159}
{"ts":1661219280000,"o":21338,"h":21338,"l":21327,"c":21327,"v":18.183}
{"ts":1661219340000,"o":21327,"h":21327.5,"l":21318,"c":21318.5,"v":36.485}
{"ts":1661219400000,"o":21318.5,"h":21318.5,"l":21300.5,"c":21305,"v":91.968}
{"ts":1661219460000,"o":21305,"h":21309.5,"l":21281,"c":21287,"v":306.746}
{"ts":1661219520000,"o":21287,"h":21297,"l":21282,"c":21292.5,"v":53.955}
{"ts":1661219580000,"o":21292.5,"h":21300,"l":21292.5,"c":21300,"v":27.172}
{"ts":1661219640000,"o":21300,"h":21304,"l":21299,"c":21299,"v":36.879}
{"ts":1661219700000,"o":21299,"h":21299.5,"l":21299,"c":21299.5,"v":6.439}
{"ts":1661219760000,"o":21299.5,"h":21299.5,"l":21299,"c":21299,"v":15.601}
{"ts":1661219820000,"o":21299,"h":21299.5,"l":21299,"c":21299.5,"v":22.022}
{"ts":1661219880000,"o":21299.5,"h":21299.5,"l":21296.5,"c":21297,"v":12.87}
{"ts":1661219940000,"o":21297,"h":21297,"l":21291,"c":21291,"v":10.937}
{"ts":1661220000000,"o":21291,"h":21291.5,"l":21290.5,"c":21291,"v":43.947}
{"ts":1661220060000,"o":21291,"h":21291,"l":21289,"c":21289,"v":9.646}
{"ts":1661220120000,"o":21289,"h":21289.5,"l":21289,"c":21289.5,"v":10.419}
{"ts":1661220180000,"o":21289.5,"h":21289.5,"l":21289,"c":21289,"v":13.777}
{"ts":1661220240000,"o":21289,"h":21289.5,"l":21289,"c":21289,"v":30.349}
{"ts":1661220300000,"o":21289,"h":21289.5,"l":21284,"c":21284,"v":47.834}
{"ts":1661220360000,"o":21284,"h":21305,"l":21284,"c":21304.5,"v":77.252}
{"ts":1661220420000,"o":21304.5,"h":21305,"l":21299.5,"c":21302.5,"v":84.975}
{"ts":1661220480000,"o":21302.5,"h":21302.5,"l":21290,"c":21290,"v":68.807}
{"ts":1661220540000,"o":21290,"h":21290.5,"l":21284,"c":21284.5,"v":67.601}
{"ts":1661220600000,"o":21284.5,"h":21284.5,"l":21259,"c":21267.5,"v":230.711}
{"ts":1661220660000,"o":21267.5,"h":21270,"l":21263,"c":21263.5,"v":70.811}
{"ts":1661220720000,"o":21263.5,"h":21267,"l":21249,"c":21261,"v":177.429}
{"ts":1661220780000,"o":21261,"h":21266,"l":21260.5,"c":21265.5,"v":40.394}
{"ts":1661220840000,"o":21265.5,"h":21266,"l":21258.5,"c":21259,"v":41.06}
{"ts":1661220900000,"o":21259,"h":21264,"l":21257,"c":21264,"v":96.396}
{"ts":1661220960000,"o":21264,"h":21266.5,"l":21263.5,"c":21266.5,"v":14.161}
{"ts":1661221020000,"o":21266.5,"h":21276.5,"l":21263,"c":21263.5,"v":154.201}
{"ts":1661221080000,"o":21263.5,"h":21269,"l":21263,"c":21269,"v":21.366}
{"ts":1661221140000,"o":21269,"h":21275,"l":21269,"c":21275,"v":23.268}
{"ts":1661221200000,"o":21275,"h":21275,"l":21269.5,"c":21269.5,"v":13.132}
{"ts":1661221260000,"o":21269.5,"h":21270,"l":21260.5,"c":21261,"v":34.66}
{"ts":1661221320000,"o":21261,"h":21269,"l":21260.5,"c":21268.5,"v":15.448}
{"ts":1661221380000,"o":21268.5,"h":21278,"l":21264,"c":21275,"v":140.028}
{"ts":1661221440000,"o":21275,"h":21283.5,"l":21274.5,"c":21279.5,"v":114.943}
{"ts":1661221500000,"o":21279.5,"h":21279.5,"l":21260.5,"c":21275.5,"v":120.117}
{"ts":1661221560000,"o":21275.5,"h":21275.5,"l":21275,"c":21275.5,"v":4.814}
{"ts":1661221620000,"o":21275.5,"h":21284,"l":21275,"c":21284,"v":28.412}
{"ts":1661221680000,"o":21284,"h":21285,"l":21279,"c":21279,"v":45.397}
{"ts":1661221740000,"o":21279,"h":21283.5,"l":21279,"c":21283.5,"v":28.927}
{"ts":1661221800000,"o":21283.5,"h":21283.5,"l":21283,"c":21283.5,"v":37.733}
{"ts":1661221860000,"o":21283.5,"h":21283.5,"l":21283,"c":21283.5,"v":36.3}
{"ts":1661221920000,"o":21283.5,"h":21283.5,"l":21270,"c":21270,"v":27.39}
{"ts":1661221980000,"o":21270,"h":21270.5,"l":21270,"c":21270,"v":13.474}
{"ts":1661222040000,"o":21270,"h":21275.5,"l":21270,"c":21275.5,"v":6.1}
{"ts":1661222100000,"o":21275.5,"h":21289.5,"l":21272,"c":21289,"v":22.297}
{"ts":1661222160000,"o":21289,"h":21309.5,"l":21289,"c":21307.5,"v":87.424}
{"ts":1661222220000,"o":21307.5,"h":21308,"l":21297,"c":21297.5,"v":30.876}
{"ts":1661222280000,"o":21297.5,"h":21300,"l":21297,"c":21300,"v":19.323}
{"ts":1661222340000,"o":21300,"h":21300,"l":21292.5,"c":21295.5,"v":24.539}
{"ts":1661222400000,"o":21295.5,"h":21295.5,"l":21295,"c":21295,"v":5.448}
{"ts":1661222460000,"o":21295,"h":21298,"l":21285,"c":21293,"v":43.184}
{"ts":1661222520000,"o":21293,"h":21299.5,"l":21292.5,"c":21299.5,"v":18.069}
{"ts":1661222580000,"o":21299.5,"h":21299.5,"l":21299,"c":21299.5,"v":23.469}
{"ts":1661222640000,"o":21299.5,"h":21299.5,"l":21295.5,"c":21296,"v":7.16}
{"ts":1661222700000,"o":21296,"h":21296,"l":21295.5,"c":21295.5,"v":10.787}
{"ts":1661222760000,"o":21295.5,"h":21320,"l":21295.5,"c":21320,"v":92.639}
{"ts":1661222820000,"o":21320,"h":21330,"l":21320,"c":21328.5,"v":139.151}
{"ts":1661222880000,"o":21328.5,"h":21330,"l":21328,"c":21329.5,"v":54.223}
{"ts":1661222940000,"o":21329.5,"h":21341,"l":21328,"c":21341,"v":92.957}
{"ts":1661223000000,"o":21341,"h":21341,"l":21340.5,"c":21340.5,"v":18.196}
{"ts":1661223060000,"o":21340.5,"h":21341,"l":21336,"c":21336,"v":29.1}
{"ts":1661223120000,"o":21336,"h":21336.5,"l":21327,"c":21330,"v":28.969}
{"ts":1661223180000,"o":21330,"h":21335.5,"l":21328,"c":21335.5,"v":23.617}
{"ts":1661223240000,"o":21335.5,"h":21335.5,"l":21333.5,"c":21333.5,"v":13.79}
{"ts":1661223300000,"o":21333.5,"h":21340,"l":21332,"c":21340,"v":20.347}
{"ts":1661223360000,"o":21340,"h":21340,"l":21339.5,"c":21339.5,"v":8.211}
{"ts":1661223420000,"o":21339.5,"h":21340,"l":21339,"c":21339.5,"v":11.743}
{"ts":1661223480000,"o":21339.5,"h":21339.5,"l":21337.5,"c":21337.5,"v":23.135}
{"ts":1661223540000,"o":21337.5,"h":21338,"l":21331.5,"c":21332.5,"v":18.044}
{"ts":1661223600000,"o":21332.5,"h":21333,"l":21332.5,"c":21332.5,"v":7.046}
{"ts":1661223660000,"o":21332.5,"h":21333,"l":21332,"c":21332,"v":11.984}
{"ts":1661223720000,"o":21332,"h":21332.5,"l":21332,"c":21332.5,"v":9.326}
{"ts":1661223780000,"o":21332.5,"h":21332.5,"l":21315,"c":21315.5,"v":33.177}
{"ts":1661223840000,"o":21315.5,"h":21315.5,"l":21310.5,"c":21315,"v":9.464}
{"ts":1661223900000,"o":21315,"h":21339,"l":21315,"c":21338.5,"v":41.034}
{"ts":1661223960000,"o":21338.5,"h":21354,"l":21338.5,"c":21352.5,"v":81.035}
{"ts":1661224020000,"o":21352.5,"h":21355,"l":21352,"c":21354.5,"v":41.176}
{"ts":1661224080000,"o":21354.5,"h":21355,"l":21348,"c":21348.5,"v":26.29}
{"ts":1661224140000,"o":21348.5,"h":21348.5,"l":21338,"c":21338.5,"v":11.025}
{"ts":1661224200000,"o":21338.5,"h":21340,"l":21338,"c":21339.5,"v":12.559}
{"ts":1661224260000,"o":21339.5,"h":21340,"l":21339.5,"c":21339.5,"v":6.628}
{"ts":1661224320000,"o":21339.5,"h":21340,"l":21334,"c":21334.5,"v":25.683}
{"ts":1661224380000,"o":21334.5,"h":21346.5,"l":21334,"c":21346.5,"v":20.784}
{"ts":1661224440000,"o":21346.5,"h":21353.5,"l":21346,"c":21353.5,"v":13.413}
{"ts":1661224500000,"o":21353.5,"h":21358,"l":21353,"c":21354,"v":27.311}
{"ts":1661224560000,"o":21354,"h":21354,"l":21328,"c":21328.5,"v":21.215}
{"ts":1661224620000,"o":21328.5,"h":21328.5,"l":21320,"c":21320,"v":23.767}
{"ts":1661224680000,"o":21320,"h":21324.5,"l":21320,"c":21324,"v":25.413}
{"ts":1661224740000,"o":21324,"h":21324.5,"l":21324,"c":21324.5,"v":15.698}
{"ts":1661224800000,"o":21324.5,"h":21332,"l":21324,"c":21326,"v":28.098}
{"ts":1661224860000,"o":21326,"h":21335,"l":21326,"c":21332.5,"v":26.869}
{"ts":1661224920000,"o":21332.5,"h":21332.5,"l":21331,"c":21331,"v":4.204}
{"ts":1661224980000,"o":21331,"h":21331.5,"l":21319,"c":21319,"v":15.222}
{"ts":1661225040000,"o":21319,"h":21319.5,"l":21307,"c":21308,"v":27.877}
{"ts":1661225100000,"o":21308,"h":21315.5,"l":21308,"c":21312.5,"v":26.485}
{"ts":1661225160000,"o":21312.5,"h":21325,"l":21312.5,"c":21325,"v":11.585}
{"ts":1661225220000,"o":21325,"h":21326.5,"l":21312.5,"c":21313,"v":39.635}
{"ts":1661225280000,"o":21313,"h":21313,"l":21311.5,"c":21311.5,"v":5.908}
{"ts":1661225340000,"o":21311.5,"h":21312,"l":21306,"c":21306,"v":11.913}
{"ts":1661225400000,"o":21306,"h":21306.5,"l":21296.5,"c":21304,"v":38.023}
{"ts":1661225460000,"o":21304,"h":21311.5,"l":21304,"c":21311.5,"v":9.24}
{"ts":1661225520000,"o":21311.5,"h":21315,"l":21311,"c":21315,"v":16.95}
{"ts":1661225580000,"o":21315,"h":21315,"l":21314.5,"c":21315,"v":8.552}
{"ts":1661225640000,"o":21315,"h":21315,"l":21314.5,"c":21314.5,"v":4.096}
{"ts":1661225700000,"o":21314.5,"h":21315,"l":21304.5,"c":21304.5,"v":26.895}
{"ts":1661225760000,"o":21304.5,"h":21305,"l":21300,"c":21300.5,"v":22.053}
{"ts":1661225820000,"o":21300.5,"h":21300.5,"l":21292,"c":21292,"v":38.235}
{"ts":1661225880000,"o":21292,"h":21294,"l":21292,"c":21292.5,"v":15.799}
{"ts":1661225940000,"o":21292.5,"h":21292.5,"l":21289,"c":21289,"v":26.013}
{"ts":1661226000000,"o":21289,"h":21289.5,"l":21283,"c":21283.5,"v":32.565}
{"ts":1661226060000,"o":21283.5,"h":21284,"l":21283,"c":21283.5,"v":19.217}
{"ts":1661226120000,"o":21283.5,"h":21284,"l":21280,"c":21280,"v":23.084}
{"ts":1661226180000,"o":21280,"h":21280,"l":21272.5,"c":21275,"v":121.56}
{"ts":1661226240000,"o":21275,"h":21275,"l":21274.5,"c":21274.5,"v":9.744}
{"ts":1661226300000,"o":21274.5,"h":21275,"l":21274.5,"c":21275,"v":6.814}
{"ts":1661226360000,"o":21275,"h":21275,"l":21272,"c":21272,"v":26.602}
{"ts":1661226420000,"o":21272,"h":21284.5,"l":21265.5,"c":21270.5,"v":73.886}
{"ts":1661226480000,"o":21270.5,"h":21270.5,"l":21270,"c":21270.5,"v":14.436}
{"ts":1661226540000,"o":21270.5,"h":21270.5,"l":21263.5,"c":21263.5,"v":68.236}
{"ts":1661226600000,"o":21263.5,"h":21273,"l":21263.5,"c":21273,"v":17.786}
{"ts":1661226660000,"o":21273,"h":21273,"l":21272.5,"c":21272.5,"v":11.247}
{"ts":1661226720000,"o":21272.5,"h":21285,"l":21272.5,"c":21285,"v":78.553}
{"ts":1661226780000,"o":21285,"h":21285,"l":21284.5,"c":21284.5,"v":9.222}
{"ts":1661226840000,"o":21284.5,"h":21286,"l":21275.5,"c":21275.5,"v":94.34}
{"ts":1661226900000,"o":21275.5,"h":21283,"l":21275.5,"c":21282.5,"v":18.085}
{"ts":1661226960000,"o":21282.5,"h":21282.5,"l":21265.5,"c":21265.5,"v":94.621}
{"ts":1661227020000,"o":21265.5,"h":21275.5,"l":21258,"c":21260,"v":236.342}
{"ts":1661227080000,"o":21260,"h":21261,"l":21234,"c":21240.5,"v":191.809}
{"ts":1661227140000,"o":21240.5,"h":21246.5,"l":21200,"c":21232,"v":390.748}
{"ts":1661227200000,"o":21232,"h":21239,"l":21230,"c":21239,"v":86.789}
{"ts":1661227260000,"o":21239,"h":21240,"l":21238.5,"c":21240,"v":38.879}
{"ts":1661227320000,"o":21240,"h":21245.5,"l":21239.5,"c":21244,"v":102.133}
{"ts":1661227380000,"o":21244,"h":21248,"l":21243.5,"c":21248,"v":46.264}
{"ts":1661227440000,"o":21248,"h":21251.5,"l":21243.5,"c":21244.5,"v":91.972}
{"ts":1661227500000,"o":21244.5,"h":21251,"l":21244.5,"c":21251,"v":23.799}
{"ts":1661227560000,"o":21251,"h":21251,"l":21250,"c":21250,"v":18.779}
{"ts":1661227620000,"o":21250,"h":21250,"l":21248.5,"c":21249,"v":19.122}
{"ts":1661227680000,"o":21249,"h":21249,"l":21248.5,"c":21248.5,"v":13.811}
{"ts":1661227740000,"o":21248.5,"h":21249,"l":21242,"c":21242,"v":23.007}
{"ts":1661227800000,"o":21242,"h":21242.5,"l":21232.5,"c":21233.5,"v":22.508}
{"ts":1661227860000,"o":21233.5,"h":21234,"l":21233.5,"c":21233.5,"v":17.566}
{"ts":1661227920000,"o":21233.5,"h":21233.5,"l":21219.5,"c":21219.5,"v":129.226}
{"ts":1661227980000,"o":21219.5,"h":21224.5,"l":21219.5,"c":21223,"v":43.374}
{"ts":1661228040000,"o":21223,"h":21223.5,"l":21221,"c":21221,"v":44.175}
{"ts":1661228100000,"o":21221,"h":21230,"l":21220,"c":21229.5,"v":50.001}
{"ts":1661228160000,"o":21229.5,"h":21239,"l":21229.5,"c":21238.5,"v":15.987}
{"ts":1661228220000,"o":21238.5,"h":21239,"l":21224.5,"c":21225,"v":36.894}
{"ts":1661228280000,"o":21225,"h":21225,"l":21222.5,"c":21224,"v":24.723}
{"ts":1661228340000,"o":21224,"h":21232,"l":21224,"c":21232,"v":35.142}
{"ts":1661228400000,"o":21232,"h":21244.5,"l":21231.5,"c":21244.5,"v":40.76}
{"ts":1661228460000,"o":21244.5,"h":21244.5,"l":21241.5,"c":21241.5,"v":21.738}
{"ts":1661228520000,"o":21241.5,"h":21242,"l":21233,"c":21233.5,"v":28.424}
{"ts":1661228580000,"o":21233.5,"h":21233.5,"l":21233,"c":21233.5,"v":10.802}
{"ts":1661228640000,"o":21233.5,"h":21264.5,"l":21233.5,"c":21258,"v":134.644}
{"ts":1661228700000,"o":21258,"h":21275,"l":21257.5,"c":21270.5,"v":63.16}
{"ts":1661228760000,"o":21270.5,"h":21270.5,"l":21270,"c":21270,"v":18.018}
{"ts":1661228820000,"o":21270,"h":21270.5,"l":21265,"c":21265.5,"v":22.294}
{"ts":1661228880000,"o":21265.5,"h":21265.5,"l":21255.5,"c":21258,"v":49.719}
{"ts":1661228940000,"o":21258,"h":21261,"l":21254,"c":21260.5,"v":29.982}
{"ts":1661229000000,"o":21260.5,"h":21278.5,"l":21260.5,"c":21270,"v":84.954}
{"ts":1661229060000,"o":21270,"h":21272,"l":21270,"c":21272,"v":60.864}
{"ts":1661229120000,"o":21272,"h":21278.5,"l":21271.5,"c":21278,"v":31.814}
{"ts":1661229180000,"o":21278,"h":21281,"l":21273.5,"c":21273.5,"v":52.094}
{"ts":1661229240000,"o":21273.5,"h":21274,"l":21271.5,"c":21271.5,"v":17.796}
{"ts":1661229300000,"o":21271.5,"h":21272,"l":21270.5,"c":21270.5,"v":12.401}
{"ts":1661229360000,"o":21270.5,"h":21270.5,"l":21254,"c":21254,"v":66.904}
{"ts":1661229420000,"o":21254,"h":21259.5,"l":21254,"c":21259,"v":21.171}
{"ts":1661229480000,"o":21259,"h":21273.5,"l":21259,"c":21273,"v":39.832}
{"ts":1661229540000,"o":21273,"h":21300,"l":21273,"c":21299.5,"v":156.347}
{"ts":1661229600000,"o":21299.5,"h":21300,"l":21293,"c":21298.5,"v":66.153}
{"ts":1661229660000,"o":21298.5,"h":21299.5,"l":21295.5,"c":21296,"v":30.078}
{"ts":1661229720000,"o":21296,"h":21296,"l":21290.5,"c":21290.5,"v":90.363}
{"ts":1661229780000,"o":21290.5,"h":21291,"l":21280.5,"c":21283,"v":32.876}
{"ts":1661229840000,"o":21283,"h":21286.5,"l":21281,"c":21286,"v":13.989}
{"ts":1661229900000,"o":21286,"h":21304,"l":21286,"c":21297,"v":49.55}
{"ts":1661229960000,"o":21297,"h":21297,"l":21293,"c":21293.5,"v":17.816}
{"ts":1661230020000,"o":21293.5,"h":21293.5,"l":21287,"c":21289,"v":22.845}
{"ts":1661230080000,"o":21289,"h":21289.5,"l":21273.5,"c":21273.5,"v":64.528}
{"ts":1661230140000,"o":21273.5,"h":21274,"l":21263,"c":21265.5,"v":69.262}
{"ts":1661230200000,"o":21265.5,"h":21279,"l":21265.5,"c":21279,"v":22.603}
{"ts":1661230260000,"o":21279,"h":21279,"l":21262.5,"c":21262.5,"v":75.825}
{"ts":1661230320000,"o":21262.5,"h":21270,"l":21256,"c":21256,"v":89.923}
{"ts":1661230380000,"o":21256,"h":21270,"l":21256,"c":21270,"v":37.968}
{"ts":1661230440000,"o":21270,"h":21273.5,"l":21267.5,"c":21268,"v":12.147}
{"ts":1661230500000,"o":21268,"h":21272,"l":21264.5,"c":21264.5,"v":10.4}
{"ts":1661230560000,"o":21264.5,"h":21277.5,"l":21264.5,"c":21277.5,"v":12.14}
{"ts":1661230620000,"o":21277.5,"h":21277.5,"l":21277,"c":21277,"v":9.517}
{"ts":1661230680000,"o":21277,"h":21284,"l":21277,"c":21284,"v":47.174}
{"ts":1661230740000,"o":21284,"h":21284,"l":21258,"c":21258,"v":79.525}
{"ts":1661230800000,"o":21258,"h":21258.5,"l":21247.5,"c":21248,"v":120.272}
{"ts":1661230860000,"o":21248,"h":21248,"l":21247.5,"c":21247.5,"v":30.564}
{"ts":1661230920000,"o":21247.5,"h":21266.5,"l":21247.5,"c":21266.5,"v":26.32}
{"ts":1661230980000,"o":21266.5,"h":21274.5,"l":21266,"c":21272.5,"v":50.077}
{"ts":1661231040000,"o":21272.5,"h":21273,"l":21264.5,"c":21264.5,"v":14.656}
{"ts":1661231100000,"o":21264.5,"h":21265,"l":21256.5,"c":21259,"v":63.548}
{"ts":1661231160000,"o":21259,"h":21259.5,"l":21242,"c":21245.5,"v":82.3}
{"ts":1661231220000,"o":21245.5,"h":21245.5,"l":21243,"c":21243.5,"v":9.783}
{"ts":1661231280000,"o":21243.5,"h":21252,"l":21237.5,"c":21238,"v":146.802}
{"ts":1661231340000,"o":21238,"h":21244,"l":21236,"c":21236,"v":14.724}
{"ts":1661231400000,"o":21236,"h":21240,"l":21236,"c":21239.5,"v":20.007}
{"ts":1661231460000,"o":21239.5,"h":21249.5,"l":21239,"c":21249.5,"v":114.204}
{"ts":1661231520000,"o":21249.5,"h":21251.5,"l":21249.5,"c":21251,"v":6.756}
{"ts":1661231580000,"o":21251,"h":21257.5,"l":21251,"c":21257.5,"v":22.073}
{"ts":1661231640000,"o":21257.5,"h":21261.5,"l":21257.5,"c":21261.5,"v":23.807}
{"ts":1661231700000,"o":21261.5,"h":21261.5,"l":21261,"c":21261,"v":10.398}
{"ts":1661231760000,"o":21261,"h":21261.5,"l":21251.5,"c":21251.5,"v":23.37}
{"ts":1661231820000,"o":21251.5,"h":21251.5,"l":21233.5,"c":21235.5,"v":41.681}
{"ts":1661231880000,"o":21235.5,"h":21236,"l":21203.5,"c":21203.5,"v":250.458}
{"ts":1661231940000,"o":21203.5,"h":21204,"l":21180.5,"c":21186.5,"v":352.683}
{"ts":1661232000000,"o":21186.5,"h":21203,"l":21186,"c":21203,"v":91.661}
{"ts":1661232060000,"o":21203,"h":21203,"l":21190,"c":21190,"v":46.132}
{"ts":1661232120000,"o":21190,"h":21190.5,"l":21152.5,"c":21156.5,"v":257.67}
{"ts":1661232180000,"o":21156.5,"h":21159.5,"l":21147,"c":21148.5,"v":209.159}
{"ts":1661232240000,"o":21148.5,"h":21165,"l":21148.5,"c":21163,"v":97.979}
{"ts":1661232300000,"o":21163,"h":21165,"l":21151,"c":21151.5,"v":93.022}
{"ts":1661232360000,"o":21151.5,"h":21151.5,"l":21112.5,"c":21126.5,"v":455.303}
{"ts":1661232420000,"o":21126.5,"h":21128,"l":21091,"c":21108,"v":436.893}
{"ts":1661232480000,"o":21108,"h":21116,"l":21084,"c":21091,"v":363.727}
{"ts":1661232540000,"o":21091,"h":21102,"l":21091,"c":21095,"v":116.162}
{"ts":1661232600000,"o":21095,"h":21100,"l":21077,"c":21077.5,"v":210.633}
{"ts":1661232660000,"o":21077.5,"h":21089,"l":21065,"c":21065.5,"v":365.573}
{"ts":1661232720000,"o":21065.5,"h":21065.5,"l":21022.5,"c":21041.5,"v":641.162}
{"ts":1661232780000,"o":21041.5,"h":21041.5,"l":20970,"c":20994.5,"v":1188.654}
{"ts":1661232840000,"o":20994.5,"h":21001.5,"l":20961,"c":20961.5,"v":468.193}
{"ts":1661232900000,"o":20961.5,"h":20986.5,"l":20960,"c":20978,"v":308.279}
{"ts":1661232960000,"o":20978,"h":21032.5,"l":20954.5,"c":21030.5,"v":741.627}
{"ts":1661233020000,"o":21030.5,"h":21030.5,"l":21005,"c":21005.5,"v":228.795}
{"ts":1661233080000,"o":21005.5,"h":21020.5,"l":21000,"c":21019.5,"v":157.456}
{"ts":1661233140000,"o":21019.5,"h":21025,"l":21006,"c":21006,"v":166.179}
{"ts":1661233200000,"o":21006,"h":21024.5,"l":21005.5,"c":21020.5,"v":239.275}
{"ts":1661233260000,"o":21020.5,"h":21021,"l":21010,"c":21011.5,"v":64.358}
{"ts":1661233320000,"o":21011.5,"h":21011.5,"l":20990,"c":20990.5,"v":173.387}
{"ts":1661233380000,"o":20990.5,"h":21005.5,"l":20990,"c":21002,"v":155.129}
{"ts":1661233440000,"o":21002,"h":21021.5,"l":21002,"c":21021.5,"v":77.504}
{"ts":1661233500000,"o":21021.5,"h":21021.5,"l":20989.5,"c":20990,"v":193.786}
{"ts":1661233560000,"o":20990,"h":20990,"l":20930.5,"c":20951.5,"v":701.74}
{"ts":1661233620000,"o":20951.5,"h":20974.5,"l":20940,"c":20974.5,"v":350.754}
{"ts":1661233680000,"o":20974.5,"h":20990.5,"l":20970.5,"c":20983,"v":150.684}
{"ts":1661233740000,"o":20983,"h":20985,"l":20973,"c":20975.5,"v":91.219}
{"ts":1661233800000,"o":20975.5,"h":20977,"l":20956,"c":20969,"v":179.512}
{"ts":1661233860000,"o":20969,"h":20974,"l":20961,"c":20972.5,"v":89.085}
{"ts":1661233920000,"o":20972.5,"h":20994,"l":20972,"c":20994,"v":212.508}
{"ts":1661233980000,"o":20994,"h":20998,"l":20974.5,"c":20989,"v":308.105}
{"ts":1661234040000,"o":20989,"h":20990,"l":20972,"c":20989.5,"v":81.661}
{"ts":1661234100000,"o":20989.5,"h":20994,"l":20973,"c":20982.5,"v":106.315}
{"ts":1661234160000,"o":20982.5,"h":20988.5,"l":20982.5,"c":20983.5,"v":33.351}
{"ts":1661234220000,"o":20983.5,"h":20984,"l":20961,"c":20968,"v":226.582}
{"ts":1661234280000,"o":20968,"h":20968.5,"l":20950,"c":20965.5,"v":166.838}
{"ts":1661234340000,"o":20965.5,"h":20969,"l":20952.5,"c":20956,"v":149.853}
{"ts":1661234400000,"o":20956,"h":20958,"l":20943,"c":20954,"v":201.972}
{"ts":1661234460000,"o":20954,"h":20987,"l":20954,"c":20984,"v":429.178}
{"ts":1661234520000,"o":20984,"h":20990,"l":20984,"c":20990,"v":137.892}
{"ts":1661234580000,"o":20990,"h":21016,"l":20988.5,"c":21015.5,"v":329.134}
{"ts":1661234640000,"o":21015.5,"h":21021.5,"l":21006,"c":21018,"v":269.254}
{"ts":1661234700000,"o":21018,"h":21018.5,"l":20995,"c":20998.5,"v":174.599}
{"ts":1661234760000,"o":20998.5,"h":21002.5,"l":20998.5,"c":21002,"v":48.585}
{"ts":1661234820000,"o":21002,"h":21005,"l":21002,"c":21004.5,"v":46.855}
{"ts":1661234880000,"o":21004.5,"h":21005,"l":20950,"c":20962.5,"v":395.653}
{"ts":1661234940000,"o":20962.5,"h":20963,"l":20922,"c":20932.5,"v":542.022}
{"ts":1661235000000,"o":20932.5,"h":20932.5,"l":20900,"c":20917.5,"v":623.158}
{"ts":1661235060000,"o":20917.5,"h":20917.5,"l":20885,"c":20899,"v":377.358}
{"ts":1661235120000,"o":20899,"h":20926.5,"l":20898.5,"c":20921.5,"v":145.911}
{"ts":1661235180000,"o":20921.5,"h":20937,"l":20918,"c":20936.5,"v":146.83}
{"ts":1661235240000,"o":20936.5,"h":20945,"l":20925,"c":20935.5,"v":153.292}
{"ts":1661235300000,"o":20935.5,"h":20950,"l":20930,"c":20948.5,"v":129.637}
{"ts":1661235360000,"o":20948.5,"h":20969,"l":20948,"c":20953,"v":244.759}
{"ts":1661235420000,"o":20953,"h":20962.5,"l":20952,"c":20962,"v":87.1}
{"ts":1661235480000,"o":20962,"h":20968,"l":20962,"c":20968,"v":71.966}
{"ts":1661235540000,"o":20968,"h":20968,"l":20960,"c":20961,"v":59.151}
{"ts":1661235600000,"o":20961,"h":20961,"l":20955,"c":20959,"v":106.868}
{"ts":1661235660000,"o":20959,"h":20959,"l":20940.5,"c":20941,"v":100.012}
{"ts":1661235720000,"o":20941,"h":20956,"l":20940.5,"c":20947.5,"v":65.974}
{"ts":1661235780000,"o":20947.5,"h":20976.5,"l":20947.5,"c":20969.5,"v":114.31}
{"ts":1661235840000,"o":20969.5,"h":20982,"l":20969.5,"c":20973.5,"v":93.733}
{"ts":1661235900000,"o":20973.5,"h":20978,"l":20943,"c":20944.5,"v":69.923}
{"ts":1661235960000,"o":20944.5,"h":20955,"l":20944,"c":20954.5,"v":59.645}
{"ts":1661236020000,"o":20954.5,"h":20957,"l":20952,"c":20956.5,"v":41.935}
{"ts":1661236080000,"o":20956.5,"h":20958.5,"l":20950,"c":20956.5,"v":79.841}
{"ts":1661236140000,"o":20956.5,"h":20956.5,"l":20938,"c":20954.5,"v":60.047}
{"ts":1661236200000,"o":20954.5,"h":20955,"l":20947.5,"c":20954.5,"v":39.041}
{"ts":1661236260000,"o":20954.5,"h":20979,"l":20954.5,"c":20978.5,"v":90.856}
{"ts":1661236320000,"o":20978.5,"h":20983,"l":20978,"c":20982.5,"v":32.337}
{"ts":1661236380000,"o":20982.5,"h":21000,"l":20982.5,"c":21000,"v":166.052}
{"ts":1661236440000,"o":21000,"h":21014,"l":20993.5,"c":21013.5,"v":97.233}
{"ts":1661236500000,"o":21013.5,"h":21028.5,"l":21002.5,"c":21002.5,"v":364.689}
{"ts":1661236560000,"o":21002.5,"h":21006,"l":20993,"c":20993.5,"v":175.202}
{"ts":1661236620000,"o":20993.5,"h":21002.5,"l":20993,"c":20998.5,"v":102.409}
{"ts":1661236680000,"o":20998.5,"h":21015,"l":20998.5,"c":21014.5,"v":56.57}
{"ts":1661236740000,"o":21014.5,"h":21047.5,"l":21014.5,"c":21046,"v":427.664}
{"ts":1661236800000,"o":21046,"h":21056.5,"l":21033,"c":21035,"v":380.02}
{"ts":1661236860000,"o":21035,"h":21035.5,"l":21022,"c":21022.5,"v":104.229}
{"ts":1661236920000,"o":21022.5,"h":21030,"l":21022,"c":21030,"v":63.066}
{"ts":1661236980000,"o":21030,"h":21034,"l":21029.5,"c":21033.5,"v":56.059}
{"ts":1661237040000,"o":21033.5,"h":21034,"l":21014,"c":21014,"v":91.149}
{"ts":1661237100000,"o":21014,"h":21018,"l":21001,"c":21018,"v":186.292}
{"ts":1661237160000,"o":21018,"h":21024,"l":21017.5,"c":21024,"v":120.406}
{"ts":1661237220000,"o":21024,"h":21024,"l":21023.5,"c":21024,"v":18.067}
{"ts":1661237280000,"o":21024,"h":21046.5,"l":21023.5,"c":21046.5,"v":131.357}
{"ts":1661237340000,"o":21046.5,"h":21061.5,"l":21046,"c":21052.5,"v":202.417}
{"ts":1661237400000,"o":21052.5,"h":21053,"l":21032.5,"c":21049.5,"v":178.083}
{"ts":1661237460000,"o":21049.5,"h":21051,"l":21041.5,"c":21045,"v":88.426}
{"ts":1661237520000,"o":21045,"h":21045.5,"l":21041,"c":21041,"v":15.267}
{"ts":1661237580000,"o":21041,"h":21060.5,"l":21041,"c":21058.5,"v":111.874}
{"ts":1661237640000,"o":21058.5,"h":21080,"l":21055.5,"c":21056,"v":330.949}
{"ts":1661237700000,"o":21056,"h":21063,"l":21056,"c":21063,"v":58.762}
{"ts":1661237760000,"o":21063,"h":21063,"l":21054,"c":21054.5,"v":81.712}
{"ts":1661237820000,"o":21054.5,"h":21062.5,"l":21054,"c":21058.5,"v":83.379}
{"ts":1661237880000,"o":21058.5,"h":21065.5,"l":21058,"c":21065,"v":25.714}
{"ts":1661237940000,"o":21065,"h":21082,"l":21065,"c":21074.5,"v":85.877}
{"ts":1661238000000,"o":21074.5,"h":21086.5,"l":21073,"c":21075.5,"v":136.583}
{"ts":1661238060000,"o":21075.5,"h":21075.5,"l":21063.5,"c":21073.5,"v":103.366}
{"ts":1661238120000,"o":21073.5,"h":21089,"l":21073.5,"c":21088.5,"v":90.223}
{"ts":1661238180000,"o":21088.5,"h":21096.5,"l":21088,"c":21096.5,"v":86.195}
{"ts":1661238240000,"o":21096.5,"h":21115,"l":21096,"c":21112,"v":256.441}
{"ts":1661238300000,"o":21112,"h":21148.5,"l":21112,"c":21146.5,"v":566.036}
{"ts":1661238360000,"o":21146.5,"h":21177,"l":21135.5,"c":21163.5,"v":460.148}
{"ts":1661238420000,"o":21163.5,"h":21176.5,"l":21157.5,"c":21163,"v":267.313}
{"ts":1661238480000,"o":21163,"h":21169.5,"l":21147,"c":21163.5,"v":167.03}
{"ts":1661238540000,"o":21163.5,"h":21169.5,"l":21150.5,"c":21169.5,"v":113.339}
{"ts":1661238600000,"o":21169.5,"h":21176.5,"l":21155,"c":21162.5,"v":205.239}
{"ts":1661238660000,"o":21162.5,"h":21163,"l":21146.5,"c":21150,"v":133.802}
{"ts":1661238720000,"o":21150,"h":21152,"l":21135.5,"c":21139.5,"v":136.349}
{"ts":1661238780000,"o":21139.5,"h":21145,"l":21139.5,"c":21144.5,"v":37.815}
{"ts":1661238840000,"o":21144.5,"h":21145,"l":21138,"c":21140,"v":63.594}
{"ts":1661238900000,"o":21140,"h":21175.5,"l":21127,"c":21175.5,"v":170.441}
{"ts":1661238960000,"o":21175.5,"h":21209,"l":21175.5,"c":21207.5,"v":422.052}
{"ts":1661239020000,"o":21207.5,"h":21220,"l":21187,"c":21187.5,"v":397.085}
{"ts":1661239080000,"o":21187.5,"h":21206,"l":21187.5,"c":21206,"v":82.522}
{"ts":1661239140000,"o":21206,"h":21208.5,"l":21166.5,"c":21167,"v":194.729}
{"ts":1661239200000,"o":21167,"h":21180,"l":21162,"c":21174,"v":83.461}
{"ts":1661239260000,"o":21174,"h":21190,"l":21173.5,"c":21185,"v":34.321}
{"ts":1661239320000,"o":21185,"h":21185,"l":21172,"c":21172,"v":125.043}
{"ts":1661239380000,"o":21172,"h":21182,"l":21172,"c":21180.5,"v":34.081}
{"ts":1661239440000,"o":21180.5,"h":21188,"l":21175.5,"c":21175.5,"v":57.706}
{"ts":1661239500000,"o":21175.5,"h":21184,"l":21169.5,"c":21169.5,"v":101.41}
{"ts":1661239560000,"o":21169.5,"h":21169.5,"l":21154,"c":21157,"v":173.944}
{"ts":1661239620000,"o":21157,"h":21157,"l":21142,"c":21142,"v":219.146}
{"ts":1661239680000,"o":21142,"h":21164,"l":21142,"c":21164,"v":65.34}
{"ts":1661239740000,"o":21164,"h":21164,"l":21161.5,"c":21161.5,"v":41.433}
{"ts":1661239800000,"o":21161.5,"h":21176,"l":21161.5,"c":21165.5,"v":86.486}
{"ts":1661239860000,"o":21165.5,"h":21165.5,"l":21138,"c":21143,"v":259.914}
{"ts":1661239920000,"o":21143,"h":21143,"l":21139.5,"c":21143,"v":99.568}
{"ts":1661239980000,"o":21143,"h":21149.5,"l":21133,"c":21140.5,"v":185.296}
{"ts":1661240040000,"o":21140.5,"h":21144.5,"l":21114,"c":21121.5,"v":179.412}
{"ts":1661240100000,"o":21121.5,"h":21127,"l":21117,"c":21117,"v":132.331}
{"ts":1661240160000,"o":21117,"h":21133.5,"l":21117,"c":21128.5,"v":81.108}
{"ts":1661240220000,"o":21128.5,"h":21137.5,"l":21128.5,"c":21137.5,"v":44.688}
{"ts":1661240280000,"o":21137.5,"h":21150,"l":21134,"c":21149,"v":81.596}
{"ts":1661240340000,"o":21149,"h":21149,"l":21143.5,"c":21144,"v":37.976}
{"ts":1661240400000,"o":21144,"h":21156,"l":21143.5,"c":21155.5,"v":52.723}
{"ts":1661240460000,"o":21155.5,"h":21184,"l":21155.5,"c":21184,"v":101.979}
{"ts":1661240520000,"o":21184,"h":21190,"l":21184,"c":21184.5,"v":88.133}
{"ts":1661240580000,"o":21184.5,"h":21185,"l":21176.5,"c":21183.5,"v":71.753}
{"ts":1661240640000,"o":21183.5,"h":21233,"l":21183.5,"c":21220.5,"v":355.683}
{"ts":1661240700000,"o":21220.5,"h":21234.5,"l":21211.5,"c":21229.5,"v":181.496}
{"ts":1661240760000,"o":21229.5,"h":21229.5,"l":21206,"c":21206.5,"v":137.452}
{"ts":1661240820000,"o":21206.5,"h":21206.5,"l":21182.5,"c":21182.5,"v":235.778}
{"ts":1661240880000,"o":21182.5,"h":21211.5,"l":21182.5,"c":21204.5,"v":110.517}
{"ts":1661240940000,"o":21204.5,"h":21223,"l":21204.5,"c":21223,"v":109.925}
{"ts":1661241000000,"o":21223,"h":21224,"l":21203,"c":21203.5,"v":72.556}
{"ts":1661241060000,"o":21203.5,"h":21210,"l":21203,"c":21207.5,"v":96.307}
{"ts":1661241120000,"o":21207.5,"h":21207.5,"l":21201,"c":21202,"v":19.79}
{"ts":1661241180000,"o":21202,"h":21205,"l":21191,"c":21191,"v":36.138}
{"ts":1661241240000,"o":21191,"h":21212.5,"l":21186,"c":21211,"v":131.595}
{"ts":1661241300000,"o":21211,"h":21247,"l":21211,"c":21232.5,"v":315.658}
{"ts":1661241360000,"o":21232.5,"h":21270,"l":21232,"c":21269.5,"v":450.903}
{"ts":1661241420000,"o":21269.5,"h":21270,"l":21256,"c":21269,"v":94.52}
{"ts":1661241480000,"o":21269,"h":21269,"l":21258,"c":21258,"v":108.411}
{"ts":1661241540000,"o":21258,"h":21290,"l":21255.5,"c":21290,"v":335.871}
{"ts":1661241600000,"o":21290,"h":21321,"l":21289.5,"c":21303.5,"v":662.587}
{"ts":1661241660000,"o":21303.5,"h":21339,"l":21293,"c":21338.5,"v":469.738}
{"ts":1661241720000,"o":21338.5,"h":21339,"l":21307,"c":21308.5,"v":256.539}
{"ts":1661241780000,"o":21308.5,"h":21340,"l":21308.5,"c":21318.5,"v":370.109}
{"ts":1661241840000,"o":21318.5,"h":21344,"l":21318.5,"c":21342,"v":240.135}
{"ts":1661241900000,"o":21342,"h":21347.5,"l":21331.5,"c":21343.5,"v":306.075}
{"ts":1661241960000,"o":21343.5,"h":21372,"l":21343.5,"c":21361,"v":520.686}
{"ts":1661242020000,"o":21361,"h":21393.5,"l":21361,"c":21370,"v":548.579}
{"ts":1661242080000,"o":21370,"h":21416.5,"l":21362.5,"c":21410.5,"v":596.138}
{"ts":1661242140000,"o":21410.5,"h":21410.5,"l":21368,"c":21370,"v":324.751}
{"ts":1661242200000,"o":21370,"h":21400,"l":21369.5,"c":21393,"v":182.646}
{"ts":1661242260000,"o":21393,"h":21410,"l":21383,"c":21394,"v":272.628}
{"ts":1661242320000,"o":21394,"h":21415,"l":21391,"c":21411,"v":232.423}
{"ts":1661242380000,"o":21411,"h":21415.5,"l":21400,"c":21415,"v":336.76}
{"ts":1661242440000,"o":21415,"h":21415.5,"l":21380,"c":21382.5,"v":266.484}
{"ts":1661242500000,"o":21382.5,"h":21396,"l":21362,"c":21364.5,"v":414.847}
{"ts":1661242560000,"o":21364.5,"h":21373.5,"l":21357,"c":21360,"v":231.01}
{"ts":1661242620000,"o":21360,"h":21427,"l":21352,"c":21406.5,"v":550.165}
{"ts":1661242680000,"o":21406.5,"h":21422.5,"l":21406.5,"c":21417,"v":251.407}
{"ts":1661242740000,"o":21417,"h":21417.5,"l":21385,"c":21388,"v":242.737}
{"ts":1661242800000,"o":21388,"h":21399,"l":21384.5,"c":21394.5,"v":338.283}
{"ts":1661242860000,"o":21394.5,"h":21395,"l":21375,"c":21375,"v":172.791}
{"ts":1661242920000,"o":21375,"h":21400,"l":21375,"c":21400,"v":184.121}
{"ts":1661242980000,"o":21400,"h":21425,"l":21399.5,"c":21417.5,"v":181.925}
{"ts":1661243040000,"o":21417.5,"h":21497,"l":21417,"c":21445.5,"v":1435.261}
{"ts":1661243100000,"o":21445.5,"h":21450,"l":21420,"c":21420.5,"v":498.023}
{"ts":1661243160000,"o":21420.5,"h":21430,"l":21415,"c":21429.5,"v":197.571}
{"ts":1661243220000,"o":21429.5,"h":21454,"l":21429.5,"c":21450,"v":110.286}
{"ts":1661243280000,"o":21450,"h":21468,"l":21450,"c":21455,"v":165.604}
{"ts":1661243340000,"o":21455,"h":21459,"l":21415,"c":21425,"v":383.446}
{"ts":1661243400000,"o":21425,"h":21431.5,"l":21425,"c":21431,"v":129.884}
{"ts":1661243460000,"o":21431,"h":21441,"l":21431,"c":21440.5,"v":108.364}
{"ts":1661243520000,"o":21440.5,"h":21474.5,"l":21440.5,"c":21474,"v":166.211}
{"ts":1661243580000,"o":21474,"h":21504,"l":21458.5,"c":21465.5,"v":708.282}
{"ts":1661243640000,"o":21465.5,"h":21480.5,"l":21465.5,"c":21475.5,"v":81.967}
{"ts":1661243700000,"o":21475.5,"h":21496,"l":21470.5,"c":21496,"v":167.722}
{"ts":1661243760000,"o":21496,"h":21500,"l":21443.5,"c":21450,"v":324.951}
{"ts":1661243820000,"o":21450,"h":21465,"l":21445.5,"c":21465,"v":201.237}
{"ts":1661243880000,"o":21465,"h":21475,"l":21460,"c":21460,"v":141.043}
{"ts":1661243940000,"o":21460,"h":21460.5,"l":21451.5,"c":21459,"v":141.176}
{"ts":1661244000000,"o":21459,"h":21460,"l":21430,"c":21436.5,"v":161.403}
{"ts":1661244060000,"o":21436.5,"h":21437,"l":21410,"c":21412.5,"v":369.123}
{"ts":1661244120000,"o":21412.5,"h":21458,"l":21412.5,"c":21458,"v":140.065}
{"ts":1661244180000,"o":21458,"h":21461.5,"l":21451.5,"c":21452.5,"v":143.158}
{"ts":1661244240000,"o":21452.5,"h":21453,"l":21433.5,"c":21433.5,"v":88.064}
{"ts":1661244300000,"o":21433.5,"h":21434,"l":21415,"c":21429.5,"v":129.152}
{"ts":1661244360000,"o":21429.5,"h":21429.5,"l":21420,"c":21420.5,"v":78.524}
{"ts":1661244420000,"o":21420.5,"h":21427.5,"l":21408.5,"c":21421.5,"v":219.64}
{"ts":1661244480000,"o":21421.5,"h":21460,"l":21421.5,"c":21459.5,"v":146.162}
{"ts":1661244540000,"o":21459.5,"h":21460,"l":21441.5,"c":21449.5,"v":135.613}
{"ts":1661244600000,"o":21449.5,"h":21460,"l":21449.5,"c":21456.5,"v":120.379}
{"ts":1661244660000,"o":21456.5,"h":21456.5,"l":21446,"c":21450,"v":63.736}
{"ts":1661244720000,"o":21450,"h":21470,"l":21449.5,"c":21469.5,"v":114.729}
{"ts":1661244780000,"o":21469.5,"h":21470,"l":21458,"c":21467.5,"v":104.801}
{"ts":1661244840000,"o":21467.5,"h":21468,"l":21460.5,"c":21460.5,"v":67.384}
{"ts":1661244900000,"o":21460.5,"h":21460.5,"l":21458.5,"c":21460,"v":124.765}
{"ts":1661244960000,"o":21460,"h":21460,"l":21437,"c":21437,"v":134.409}
{"ts":1661245020000,"o":21437,"h":21458.5,"l":21437,"c":21458.5,"v":91.985}
{"ts":1661245080000,"o":21458.5,"h":21458.5,"l":21434.5,"c":21434.5,"v":97.335}
{"ts":1661245140000,"o":21434.5,"h":21440,"l":21431.5,"c":21438,"v":66.06}
{"ts":1661245200000,"o":21438,"h":21450,"l":21437.5,"c":21448,"v":83.731}
{"ts":1661245260000,"o":21448,"h":21450,"l":21438,"c":21438,"v":74.699}
{"ts":1661245320000,"o":21438,"h":21468.5,"l":21438,"c":21466.5,"v":189.464}
{"ts":1661245380000,"o":21466.5,"h":21466.5,"l":21463,"c":21463,"v":35.548}
{"ts":1661245440000,"o":21463,"h":21463,"l":21462,"c":21462.5,"v":33.427}
{"ts":1661245500000,"o":21462.5,"h":21476.5,"l":21461,"c":21476.5,"v":106.626}
{"ts":1661245560000,"o":21476.5,"h":21478,"l":21461.5,"c":21461.5,"v":79.119}
{"ts":1661245620000,"o":21461.5,"h":21477,"l":21461.5,"c":21476,"v":58.704}
{"ts":1661245680000,"o":21476,"h":21476.5,"l":21463,"c":21472,"v":85.85}
{"ts":1661245740000,"o":21472,"h":21472,"l":21463,"c":21463.5,"v":44.978}
{"ts":1661245800000,"o":21463.5,"h":21463.5,"l":21456.5,"c":21456.5,"v":46.391}
{"ts":1661245860000,"o":21456.5,"h":21457,"l":21450,"c":21450,"v":57.04}
{"ts":1661245920000,"o":21450,"h":21478,"l":21450,"c":21471.5,"v":65.607}
{"ts":1661245980000,"o":21471.5,"h":21471.5,"l":21455,"c":21455.5,"v":44.314}
{"ts":1661246040000,"o":21455.5,"h":21458,"l":21451,"c":21451.5,"v":40.101}
{"ts":1661246100000,"o":21451.5,"h":21451.5,"l":21439.5,"c":21439.5,"v":87.983}
{"ts":1661246160000,"o":21439.5,"h":21439.5,"l":21381.5,"c":21382,"v":575.095}
{"ts":1661246220000,"o":21382,"h":21395,"l":21360,"c":21360,"v":557.956}
{"ts":1661246280000,"o":21360,"h":21369,"l":21332,"c":21353.5,"v":587.974}
{"ts":1661246340000,"o":21353.5,"h":21362,"l":21327,"c":21327.5,"v":448.552}
{"ts":1661246400000,"o":21327.5,"h":21335,"l":21311,"c":21318,"v":454.028}
{"ts":1661246460000,"o":21318,"h":21323,"l":21288.5,"c":21300.5,"v":541.599}
{"ts":1661246520000,"o":21300.5,"h":21301,"l":21274,"c":21298,"v":471.716}
{"ts":1661246580000,"o":21298,"h":21349,"l":21297.5,"c":21338,"v":449.308}
{"ts":1661246640000,"o":21338,"h":21375,"l":21336.5,"c":21370.5,"v":363.815}
{"ts":1661246700000,"o":21370.5,"h":21373.5,"l":21341,"c":21341.5,"v":251.553}
{"ts":1661246760000,"o":21341.5,"h":21355,"l":21341,"c":21345,"v":84.771}
{"ts":1661246820000,"o":21345,"h":21345,"l":21332.5,"c":21332.5,"v":66.341}
{"ts":1661246880000,"o":21332.5,"h":21364.5,"l":21332.5,"c":21364.5,"v":81.72}
{"ts":1661246940000,"o":21364.5,"h":21364.5,"l":21332,"c":21332.5,"v":65.466}
{"ts":1661247000000,"o":21332.5,"h":21332.5,"l":21297,"c":21297,"v":289.388}
{"ts":1661247060000,"o":21297,"h":21328.5,"l":21296,"c":21328.5,"v":304.508}
{"ts":1661247120000,"o":21328.5,"h":21362.5,"l":21328,"c":21355.5,"v":285.257}
{"ts":1661247180000,"o":21355.5,"h":21355.5,"l":21346.5,"c":21346.5,"v":69.917}
{"ts":1661247240000,"o":21346.5,"h":21347,"l":21328.5,"c":21329,"v":57.162}
{"ts":1661247300000,"o":21329,"h":21338.5,"l":21328.5,"c":21338.5,"v":43.492}
{"ts":1661247360000,"o":21338.5,"h":21339,"l":21321.5,"c":21326.5,"v":84.859}
{"ts":1661247420000,"o":21326.5,"h":21326.5,"l":21312,"c":21312,"v":34.806}
{"ts":1661247480000,"o":21312,"h":21315.5,"l":21312,"c":21312.5,"v":36.855}
{"ts":1661247540000,"o":21312.5,"h":21312.5,"l":21309.5,"c":21312,"v":78.921}
{"ts":1661247600000,"o":21312,"h":21325,"l":21312,"c":21324.5,"v":46.615}
{"ts":1661247660000,"o":21324.5,"h":21340.5,"l":21324.5,"c":21340.5,"v":45.144}
{"ts":1661247720000,"o":21340.5,"h":21342,"l":21335,"c":21341.5,"v":48.192}
{"ts":1661247780000,"o":21341.5,"h":21342,"l":21341.5,"c":21342,"v":16.351}
{"ts":1661247840000,"o":21342,"h":21342,"l":21322,"c":21322.5,"v":50.87}
{"ts":1661247900000,"o":21322.5,"h":21332.5,"l":21320.5,"c":21332.5,"v":49.283}
{"ts":1661247960000,"o":21332.5,"h":21392,"l":21332.5,"c":21388.5,"v":338.256}
{"ts":1661248020000,"o":21388.5,"h":21437.5,"l":21388.5,"c":21416.5,"v":795.143}
{"ts":1661248080000,"o":21416.5,"h":21528.5,"l":21413.5,"c":21492.5,"v":1704.718}
{"ts":1661248140000,"o":21492.5,"h":21565,"l":21470,"c":21516,"v":1406.006}
{"ts":1661248200000,"o":21516,"h":21540,"l":21506.5,"c":21526,"v":392.822}
{"ts":1661248260000,"o":21526,"h":21532.5,"l":21492.5,"c":21500,"v":302.38}
{"ts":1661248320000,"o":21500,"h":21515,"l":21491.5,"c":21491.5,"v":155.848}
{"ts":1661248380000,"o":21491.5,"h":21492.5,"l":21450.5,"c":21453,"v":357.849}
{"ts":1661248440000,"o":21453,"h":21453,"l":21412,"c":21436,"v":523.962}
{"ts":1661248500000,"o":21436,"h":21438,"l":21404,"c":21433.5,"v":137.647}
{"ts":1661248560000,"o":21433.5,"h":21472,"l":21433,"c":21467.5,"v":177.758}
{"ts":1661248620000,"o":21467.5,"h":21472.5,"l":21449.5,"c":21472,"v":68.876}
{"ts":1661248680000,"o":21472,"h":21474,"l":21452,"c":21462,"v":78.702}
{"ts":1661248740000,"o":21462,"h":21462,"l":21427,"c":21427.5,"v":76.255}
{"ts":1661248800000,"o":21427.5,"h":21442.5,"l":21412,"c":21442.5,"v":221.997}
{"ts":1661248860000,"o":21442.5,"h":21444.5,"l":21427,"c":21441.5,"v":68.409}
{"ts":1661248920000,"o":21441.5,"h":21449,"l":21428.5,"c":21428.5,"v":113.915}
{"ts":1661248980000,"o":21428.5,"h":21429,"l":21412,"c":21427.5,"v":82.696}
{"ts":1661249040000,"o":21427.5,"h":21441.5,"l":21401.5,"c":21402,"v":84.422}
{"ts":1661249100000,"o":21402,"h":21408,"l":21353,"c":21355,"v":729.732}
{"ts":1661249160000,"o":21355,"h":21366,"l":21335,"c":21351.5,"v":420.203}
{"ts":1661249220000,"o":21351.5,"h":21352.5,"l":21306,"c":21341.5,"v":545.368}
{"ts":1661249280000,"o":21341.5,"h":21364,"l":21341.5,"c":21362,"v":289.346}
{"ts":1661249340000,"o":21362,"h":21393.5,"l":21362,"c":21378,"v":485.255}
{"ts":1661249400000,"o":21378,"h":21404.5,"l":21366,"c":21391,"v":209.576}
{"ts":1661249460000,"o":21391,"h":21391,"l":21382.5,"c":21387,"v":48.035}
{"ts":1661249520000,"o":21387,"h":21387,"l":21350,"c":21357.5,"v":126.059}
{"ts":1661249580000,"o":21357.5,"h":21374.5,"l":21357.5,"c":21374,"v":42.105}
{"ts":1661249640000,"o":21374,"h":21374.5,"l":21353.5,"c":21365.5,"v":145.609}
{"ts":1661249700000,"o":21365.5,"h":21374,"l":21352.5,"c":21353,"v":80.125}
{"ts":1661249760000,"o":21353,"h":21360,"l":21345.5,"c":21359.5,"v":66.251}
{"ts":1661249820000,"o":21359.5,"h":21365.5,"l":21356,"c":21365,"v":41.203}
{"ts":1661249880000,"o":21365,"h":21366.5,"l":21343.5,"c":21343.5,"v":28.903}
{"ts":1661249940000,"o":21343.5,"h":21348.5,"l":21335,"c":21335.5,"v":49.656}
{"ts":1661250000000,"o":21335.5,"h":21341.5,"l":21332,"c":21339,"v":140.018}
{"ts":1661250060000,"o":21339,"h":21354,"l":21339,"c":21348,"v":57.887}
{"ts":1661250120000,"o":21348,"h":21350.5,"l":21332.5,"c":21332.5,"v":58.109}
{"ts":1661250180000,"o":21332.5,"h":21339,"l":21331,"c":21331,"v":34.537}
{"ts":1661250240000,"o":21331,"h":21331.5,"l":21325,"c":21325,"v":83.962}
{"ts":1661250300000,"o":21325,"h":21354,"l":21325,"c":21350.5,"v":114.458}
{"ts":1661250360000,"o":21350.5,"h":21358,"l":21344.5,"c":21345,"v":73.912}
{"ts":1661250420000,"o":21345,"h":21346,"l":21344.5,"c":21345.5,"v":38.65}
{"ts":1661250480000,"o":21345.5,"h":21352,"l":21335,"c":21352,"v":61.894}
{"ts":1661250540000,"o":21352,"h":21352,"l":21340.5,"c":21348.5,"v":101.742}
{"ts":1661250600000,"o":21348.5,"h":21350,"l":21347,"c":21347,"v":49.629}
{"ts":1661250660000,"o":21347,"h":21347,"l":21340,"c":21346.5,"v":32.798}
{"ts":1661250720000,"o":21346.5,"h":21385,"l":21346.5,"c":21377,"v":146.826}
{"ts":1661250780000,"o":21377,"h":21391.5,"l":21369,"c":21387,"v":176.691}
{"ts":1661250840000,"o":21387,"h":21387.5,"l":21356,"c":21356,"v":61.581}
{"ts":1661250900000,"o":21356,"h":21368,"l":21354,"c":21368,"v":83.898}
{"ts":1661250960000,"o":21368,"h":21368,"l":21358,"c":21358.5,"v":21.002}
{"ts":1661251020000,"o":21358.5,"h":21368.5,"l":21357.5,"c":21368.5,"v":45.137}
{"ts":1661251080000,"o":21368.5,"h":21368.5,"l":21368,"c":21368.5,"v":7.922}
{"ts":1661251140000,"o":21368.5,"h":21379,"l":21359.5,"c":21379,"v":36.094}
{"ts":1661251200000,"o":21379,"h":21416.5,"l":21378.5,"c":21408,"v":275.96}
{"ts":1661251260000,"o":21408,"h":21408,"l":21403,"c":21403.5,"v":38.24}
{"ts":1661251320000,"o":21403.5,"h":21422,"l":21389.5,"c":21417,"v":126.443}
{"ts":1661251380000,"o":21417,"h":21431,"l":21405,"c":21427.5,"v":235.206}
{"ts":1661251440000,"o":21427.5,"h":21435,"l":21410,"c":21415.5,"v":235.597}
{"ts":1661251500000,"o":21415.5,"h":21418.5,"l":21415.5,"c":21417,"v":22.594}
{"ts":1661251560000,"o":21417,"h":21442.5,"l":21417,"c":21442,"v":127.003}
{"ts":1661251620000,"o":21442,"h":21449.5,"l":21442,"c":21443.5,"v":132.721}
{"ts":1661251680000,"o":21443.5,"h":21444,"l":21425,"c":21430,"v":83.413}
{"ts":1661251740000,"o":21430,"h":21430,"l":21385.5,"c":21385.5,"v":164.651}
{"ts":1661251800000,"o":21385.5,"h":21392,"l":21378,"c":21383,"v":93.446}
{"ts":1661251860000,"o":21383,"h":21383.5,"l":21352,"c":21361.5,"v":142.545}
{"ts":1661251920000,"o":21361.5,"h":21382,"l":21361.5,"c":21382,"v":46.957}
{"ts":1661251980000,"o":21382,"h":21414,"l":21381.5,"c":21409.5,"v":67.979}
{"ts":1661252040000,"o":21409.5,"h":21409.5,"l":21391,"c":21391,"v":50.258}
{"ts":1661252100000,"o":21391,"h":21400,"l":21390.5,"c":21393,"v":31.575}
{"ts":1661252160000,"o":21393,"h":21400,"l":21386,"c":21399.5,"v":40.993}
{"ts":1661252220000,"o":21399.5,"h":21410,"l":21393,"c":21395,"v":36.288}
{"ts":1661252280000,"o":21395,"h":21423,"l":21369,"c":21423,"v":278.541}
{"ts":1661252340000,"o":21423,"h":21427,"l":21407.5,"c":21407.5,"v":46.33}
{"ts":1661252400000,"o":21407.5,"h":21416.5,"l":21407.5,"c":21416.5,"v":17.701}
{"ts":1661252460000,"o":21416.5,"h":21418.5,"l":21406,"c":21418.5,"v":97.701}
{"ts":1661252520000,"o":21418.5,"h":21425,"l":21396,"c":21396,"v":221.162}
{"ts":1661252580000,"o":21396,"h":21401,"l":21396,"c":21396,"v":30.632}
{"ts":1661252640000,"o":21396,"h":21400,"l":21382.5,"c":21382.5,"v":79.656}
{"ts":1661252700000,"o":21382.5,"h":21383.5,"l":21355.5,"c":21363,"v":222.419}
{"ts":1661252760000,"o":21363,"h":21365,"l":21342.5,"c":21365,"v":195.19}
{"ts":1661252820000,"o":21365,"h":21376,"l":21364.5,"c":21375,"v":100.873}
{"ts":1661252880000,"o":21375,"h":21375,"l":21360.5,"c":21369,"v":39.067}
{"ts":1661252940000,"o":21369,"h":21371,"l":21363.5,"c":21371,"v":38.52}
{"ts":1661253000000,"o":21371,"h":21371,"l":21355.5,"c":21355.5,"v":30.17}
{"ts":1661253060000,"o":21355.5,"h":21360,"l":21347,"c":21360,"v":128.674}
{"ts":1661253120000,"o":21360,"h":21370,"l":21358,"c":21358.5,"v":43.764}
{"ts":1661253180000,"o":21358.5,"h":21358.5,"l":21358,"c":21358.5,"v":19.737}
{"ts":1661253240000,"o":21358.5,"h":21358.5,"l":21358,"c":21358,"v":17.563}
{"ts":1661253300000,"o":21358,"h":21367,"l":21357.5,"c":21366.5,"v":107.573}
{"ts":1661253360000,"o":21366.5,"h":21379,"l":21366.5,"c":21379,"v":48.833}
{"ts":1661253420000,"o":21379,"h":21379,"l":21373,"c":21373.5,"v":30.284}
{"ts":1661253480000,"o":21373.5,"h":21379,"l":21373,"c":21379,"v":31.456}
{"ts":1661253540000,"o":21379,"h":21386,"l":21378.5,"c":21386,"v":23.687}
{"ts":1661253600000,"o":21386,"h":21407,"l":21385.5,"c":21407,"v":182.236}
{"ts":1661253660000,"o":21407,"h":21420.5,"l":21404,"c":21420.5,"v":96.838}
{"ts":1661253720000,"o":21420.5,"h":21423.5,"l":21408,"c":21409,"v":74.419}
{"ts":1661253780000,"o":21409,"h":21412.5,"l":21403,"c":21403,"v":24.441}
{"ts":1661253840000,"o":21403,"h":21403,"l":21397.5,"c":21397.5,"v":30.704}
{"ts":1661253900000,"o":21397.5,"h":21407.5,"l":21397.5,"c":21407.5,"v":49.839}
{"ts":1661253960000,"o":21407.5,"h":21419.5,"l":21407.5,"c":21413.5,"v":30.585}
{"ts":1661254020000,"o":21413.5,"h":21413.5,"l":21377,"c":21401,"v":175.284}
{"ts":1661254080000,"o":21401,"h":21409.5,"l":21382,"c":21408,"v":68.77}
{"ts":1661254140000,"o":21408,"h":21409.5,"l":21404,"c":21404.5,"v":42.033}
{"ts":1661254200000,"o":21404.5,"h":21413.5,"l":21392,"c":21392,"v":59.82}
{"ts":1661254260000,"o":21392,"h":21399,"l":21387.5,"c":21388,"v":72.783}
{"ts":1661254320000,"o":21388,"h":21390,"l":21370.5,"c":21373.5,"v":88.994}
{"ts":1661254380000,"o":21373.5,"h":21384,"l":21373,"c":21383.5,"v":50.526}
{"ts":1661254440000,"o":21383.5,"h":21387.5,"l":21377,"c":21377.5,"v":74.243}
{"ts":1661254500000,"o":21377.5,"h":21384,"l":21375,"c":21375.5,"v":50.781}
{"ts":1661254560000,"o":21375.5,"h":21392,"l":21375.5,"c":21392,"v":64.859}
{"ts":1661254620000,"o":21392,"h":21412,"l":21391.5,"c":21400,"v":159.553}
{"ts":1661254680000,"o":21400,"h":21400.5,"l":21393,"c":21400.5,"v":35.183}
{"ts":1661254740000,"o":21400.5,"h":21400.5,"l":21388,"c":21390,"v":38.755}
{"ts":1661254800000,"o":21390,"h":21398,"l":21390,"c":21398,"v":17.736}
{"ts":1661254860000,"o":21398,"h":21398,"l":21388,"c":21388.5,"v":29.535}
{"ts":1661254920000,"o":21388.5,"h":21402,"l":21388,"c":21402,"v":41.7}
{"ts":1661254980000,"o":21402,"h":21402,"l":21398,"c":21398.5,"v":25.194}
{"ts":1661255040000,"o":21398.5,"h":21412,"l":21398,"c":21410.5,"v":40.804}
{"ts":1661255100000,"o":21410.5,"h":21412.5,"l":21396.5,"c":21397,"v":54.473}
{"ts":1661255160000,"o":21397,"h":21397,"l":21378,"c":21382,"v":57.855}
{"ts":1661255220000,"o":21382,"h":21423,"l":21382,"c":21423,"v":123.941}
{"ts":1661255280000,"o":21423,"h":21436,"l":21422.5,"c":21436,"v":170.227}
{"ts":1661255340000,"o":21436,"h":21480,"l":21433.5,"c":21479.5,"v":343.129}
{"ts":1661255400000,"o":21479.5,"h":21480,"l":21455.5,"c":21461.5,"v":225.516}
{"ts":1661255460000,"o":21461.5,"h":21462,"l":21435.5,"c":21454.5,"v":94.664}
{"ts":1661255520000,"o":21454.5,"h":21462.5,"l":21446,"c":21462.5,"v":54.887}
{"ts":1661255580000,"o":21462.5,"h":21473.5,"l":21462,"c":21473,"v":121.414}
{"ts":1661255640000,"o":21473,"h":21473,"l":21446,"c":21451,"v":82.226}
{"ts":1661255700000,"o":21451,"h":21454,"l":21440,"c":21446.5,"v":38.967}
{"ts":1661255760000,"o":21446.5,"h":21452,"l":21443.5,"c":21446.5,"v":29.36}
{"ts":1661255820000,"o":21446.5,"h":21460,"l":21446,"c":21459.5,"v":34.425}
{"ts":1661255880000,"o":21459.5,"h":21465,"l":21458,"c":21465,"v":39.631}
{"ts":1661255940000,"o":21465,"h":21465,"l":21440,"c":21440.5,"v":51.361}
{"ts":1661256000000,"o":21440.5,"h":21455,"l":21435,"c":21441.5,"v":59.617}
{"ts":1661256060000,"o":21441.5,"h":21479,"l":21441.5,"c":21479,"v":108.29}
{"ts":1661256120000,"o":21479,"h":21479,"l":21453,"c":21478.5,"v":126.576}
{"ts":1661256180000,"o":21478.5,"h":21489,"l":21469.5,"c":21472.5,"v":100.788}
{"ts":1661256240000,"o":21472.5,"h":21483,"l":21466.5,"c":21472.5,"v":129.162}
{"ts":1661256300000,"o":21472.5,"h":21473,"l":21462,"c":21463.5,"v":35.432}
{"ts":1661256360000,"o":21463.5,"h":21468.5,"l":21449.5,"c":21468.5,"v":51.41}
{"ts":1661256420000,"o":21468.5,"h":21510,"l":21468,"c":21493.5,"v":274.892}
{"ts":1661256480000,"o":21493.5,"h":21495,"l":21481,"c":21481.5,"v":107.922}
{"ts":1661256540000,"o":21481.5,"h":21481.5,"l":21450,"c":21450,"v":80.722}
{"ts":1661256600000,"o":21450,"h":21450.5,"l":21419,"c":21438.5,"v":188.989}
{"ts":1661256660000,"o":21438.5,"h":21446.5,"l":21410.5,"c":21421.5,"v":345.362}
{"ts":1661256720000,"o":21421.5,"h":21431,"l":21417,"c":21428.5,"v":83.706}
{"ts":1661256780000,"o":21428.5,"h":21435.5,"l":21425,"c":21431,"v":53.919}
{"ts":1661256840000,"o":21431,"h":21431,"l":21421,"c":21422,"v":128.457}
{"ts":1661256900000,"o":21422,"h":21427.5,"l":21410,"c":21412,"v":132.848}
{"ts":1661256960000,"o":21412,"h":21412.5,"l":21383,"c":21397,"v":157.393}
{"ts":1661257020000,"o":21397,"h":21408,"l":21397,"c":21397.5,"v":162.023}
{"ts":1661257080000,"o":21397.5,"h":21397.5,"l":21370.5,"c":21382.5,"v":250.896}
{"ts":1661257140000,"o":21382.5,"h":21400,"l":21382.5,"c":21398,"v":79.615}
{"ts":1661257200000,"o":21398,"h":21398.5,"l":21390.5,"c":21391,"v":33.719}
{"ts":1661257260000,"o":21391,"h":21398,"l":21382.5,"c":21397.5,"v":63.292}
{"ts":1661257320000,"o":21397.5,"h":21398,"l":21381.5,"c":21381.5,"v":51.746}
{"ts":1661257380000,"o":21381.5,"h":21387,"l":21377,"c":21377,"v":70.602}
{"ts":1661257440000,"o":21377,"h":21377.5,"l":21361.5,"c":21370,"v":131.69}
{"ts":1661257500000,"o":21370,"h":21375.5,"l":21355.5,"c":21375.5,"v":151.523}
{"ts":1661257560000,"o":21375.5,"h":21380,"l":21370,"c":21380,"v":64.028}
{"ts":1661257620000,"o":21380,"h":21380,"l":21378.5,"c":21379,"v":35.128}
{"ts":1661257680000,"o":21379,"h":21379,"l":21373,"c":21373,"v":19.688}
{"ts":1661257740000,"o":21373,"h":21373.5,"l":21370,"c":21371,"v":36.649}
{"ts":1661257800000,"o":21371,"h":21380.5,"l":21371,"c":21380.5,"v":33.063}
{"ts":1661257860000,"o":21380.5,"h":21380.5,"l":21352.5,"c":21353,"v":125.414}
{"ts":1661257920000,"o":21353,"h":21353.5,"l":21335.5,"c":21344.5,"v":205.147}
{"ts":1661257980000,"o":21344.5,"h":21364.5,"l":21344.5,"c":21364.5,"v":70.168}
{"ts":1661258040000,"o":21364.5,"h":21370,"l":21361.5,"c":21370,"v":43.978}
{"ts":1661258100000,"o":21370,"h":21370,"l":21360,"c":21360,"v":41.329}
{"ts":1661258160000,"o":21360,"h":21360.5,"l":21346,"c":21357.5,"v":59.507}
{"ts":1661258220000,"o":21357.5,"h":21358,"l":21350,"c":21350,"v":28.366}
{"ts":1661258280000,"o":21350,"h":21358,"l":21350,"c":21358,"v":27.707}
{"ts":1661258340000,"o":21358,"h":21358,"l":21341,"c":21341.5,"v":91.394}
{"ts":1661258400000,"o":21341.5,"h":21362,"l":21341,"c":21357,"v":40.564}
{"ts":1661258460000,"o":21357,"h":21377,"l":21356.5,"c":21377,"v":67.765}
{"ts":1661258520000,"o":21377,"h":21388.5,"l":21376.5,"c":21382,"v":59.024}
{"ts":1661258580000,"o":21382,"h":21382.5,"l":21360,"c":21360,"v":63.274}
{"ts":1661258640000,"o":21360,"h":21375.5,"l":21360,"c":21375,"v":43.065}
{"ts":1661258700000,"o":21375,"h":21394.5,"l":21375,"c":21394,"v":72.614}
{"ts":1661258760000,"o":21394,"h":21408.5,"l":21394,"c":21394.5,"v":127.805}
{"ts":1661258820000,"o":21394.5,"h":21409,"l":21394.5,"c":21398,"v":78.923}
{"ts":1661258880000,"o":21398,"h":21398,"l":21357.5,"c":21357.5,"v":75.115}
{"ts":1661258940000,"o":21357.5,"h":21358,"l":21330,"c":21330.5,"v":249.309}
{"ts":1661259000000,"o":21330.5,"h":21346.5,"l":21330,"c":21346.5,"v":275.636}
{"ts":1661259060000,"o":21346.5,"h":21362.5,"l":21346.5,"c":21346.5,"v":60.914}
{"ts":1661259120000,"o":21346.5,"h":21355,"l":21346.5,"c":21354,"v":33.418}
{"ts":1661259180000,"o":21354,"h":21356,"l":21354,"c":21355.5,"v":34.161}
{"ts":1661259240000,"o":21355.5,"h":21360,"l":21355,"c":21359.5,"v":22.725}
{"ts":1661259300000,"o":21359.5,"h":21360,"l":21341.5,"c":21344.5,"v":41.382}
{"ts":1661259360000,"o":21344.5,"h":21354.5,"l":21336.5,"c":21354.5,"v":112.494}
{"ts":1661259420000,"o":21354.5,"h":21357.5,"l":21346,"c":21346,"v":22.6}
{"ts":1661259480000,"o":21346,"h":21354,"l":21344.5,"c":21346,"v":47.32}
{"ts":1661259540000,"o":21346,"h":21353,"l":21337.5,"c":21338,"v":49.304}
{"ts":1661259600000,"o":21338,"h":21348.5,"l":21337.5,"c":21348,"v":64.814}
{"ts":1661259660000,"o":21348,"h":21348.5,"l":21330,"c":21330.5,"v":50.557}
{"ts":1661259720000,"o":21330.5,"h":21331,"l":21328,"c":21330,"v":50.483}
{"ts":1661259780000,"o":21330,"h":21342,"l":21323,"c":21342,"v":82.901}
{"ts":1661259840000,"o":21342,"h":21342,"l":21338,"c":21338.5,"v":22.637}
{"ts":1661259900000,"o":21338.5,"h":21338.5,"l":21330,"c":21330,"v":49.59}
{"ts":1661259960000,"o":21330,"h":21352,"l":21330,"c":21344.5,"v":27.767}
{"ts":1661260020000,"o":21344.5,"h":21351.5,"l":21341,"c":21351.5,"v":39.166}
{"ts":1661260080000,"o":21351.5,"h":21364,"l":21351.5,"c":21363.5,"v":62.902}
{"ts":1661260140000,"o":21363.5,"h":21366,"l":21358,"c":21358,"v":106.795}
{"ts":1661260200000,"o":21358,"h":21358.5,"l":21342,"c":21342.5,"v":34.689}
{"ts":1661260260000,"o":21342.5,"h":21348,"l":21342,"c":21345.5,"v":45.319}
{"ts":1661260320000,"o":21345.5,"h":21346,"l":21328,"c":21333,"v":80.413}
{"ts":1661260380000,"o":21333,"h":21348,"l":21332.5,"c":21348,"v":42.099}
{"ts":1661260440000,"o":21348,"h":21378.5,"l":21347.5,"c":21378,"v":53.879}
{"ts":1661260500000,"o":21378,"h":21395,"l":21374.5,"c":21380,"v":160.016}
{"ts":1661260560000,"o":21380,"h":21383.5,"l":21358,"c":21364,"v":161.162}
{"ts":1661260620000,"o":21364,"h":21365.5,"l":21364,"c":21365,"v":24.267}
{"ts":1661260680000,"o":21365,"h":21375.5,"l":21365,"c":21374,"v":40.201}
{"ts":1661260740000,"o":21374,"h":21393.5,"l":21372.5,"c":21393.5,"v":34.727}
{"ts":1661260800000,"o":21393.5,"h":21393.5,"l":21384.5,"c":21384.5,"v":50.946}
{"ts":1661260860000,"o":21384.5,"h":21388,"l":21380,"c":21382.5,"v":31.433}
{"ts":1661260920000,"o":21382.5,"h":21409,"l":21382.5,"c":21400.5,"v":90.861}
{"ts":1661260980000,"o":21400.5,"h":21432.5,"l":21396,"c":21418,"v":362.69}
{"ts":1661261040000,"o":21418,"h":21435.5,"l":21417.5,"c":21427,"v":233.712}
{"ts":1661261100000,"o":21427,"h":21427,"l":21415.5,"c":21415.5,"v":100.418}
{"ts":1661261160000,"o":21415.5,"h":21436,"l":21415.5,"c":21435.5,"v":86.482}
{"ts":1661261220000,"o":21435.5,"h":21450,"l":21435.5,"c":21436,"v":311.939}
{"ts":1661261280000,"o":21436,"h":21436.5,"l":21394,"c":21406,"v":231.474}
{"ts":1661261340000,"o":21406,"h":21410.5,"l":21404,"c":21404,"v":62.231}
{"ts":1661261400000,"o":21404,"h":21452,"l":21404,"c":21439,"v":415.263}
{"ts":1661261460000,"o":21439,"h":21439,"l":21388,"c":21400,"v":223.224}
{"ts":1661261520000,"o":21400,"h":21452.5,"l":21400,"c":21452.5,"v":183.86}
{"ts":1661261580000,"o":21452.5,"h":21459.5,"l":21435,"c":21446,"v":289.259}
{"ts":1661261640000,"o":21446,"h":21480,"l":21446,"c":21470,"v":353.509}
{"ts":1661261700000,"o":21470,"h":21510,"l":21457,"c":21510,"v":680.85}
{"ts":1661261760000,"o":21510,"h":21524.5,"l":21481.5,"c":21486.5,"v":651.047}
{"ts":1661261820000,"o":21486.5,"h":21588,"l":21486.5,"c":21545,"v":1448.497}
{"ts":1661261880000,"o":21545,"h":21545.5,"l":21461.5,"c":21468,"v":651.554}
{"ts":1661261940000,"o":21468,"h":21474,"l":21442,"c":21442.5,"v":475.727}
{"ts":1661262000000,"o":21442.5,"h":21470,"l":21442.5,"c":21447.5,"v":239.012}
{"ts":1661262060000,"o":21447.5,"h":21464.5,"l":21447.5,"c":21464.5,"v":138.071}
{"ts":1661262120000,"o":21464.5,"h":21473,"l":21447.5,"c":21448,"v":233.268}
{"ts":1661262180000,"o":21448,"h":21448,"l":21376,"c":21376,"v":977.083}
{"ts":1661262240000,"o":21376,"h":21387,"l":21345,"c":21363.5,"v":629.926}
{"ts":1661262300000,"o":21363.5,"h":21410,"l":21362,"c":21403,"v":525.056}
{"ts":1661262360000,"o":21403,"h":21435,"l":21400,"c":21417.5,"v":303.239}
{"ts":1661262420000,"o":21417.5,"h":21445,"l":21416,"c":21445,"v":213.744}
{"ts":1661262480000,"o":21445,"h":21484,"l":21445,"c":21480.5,"v":453.245}
{"ts":1661262540000,"o":21480.5,"h":21480.5,"l":21450,"c":21465,"v":203.399}
{"ts":1661262600000,"o":21465,"h":21537.5,"l":21465,"c":21512.5,"v":1072.272}
{"ts":1661262660000,"o":21512.5,"h":21534,"l":21484.5,"c":21499,"v":272.632}
{"ts":1661262720000,"o":21499,"h":21520,"l":21499,"c":21501.5,"v":152.233}
{"ts":1661262780000,"o":21501.5,"h":21520,"l":21490,"c":21497.5,"v":228.86}
{"ts":1661262840000,"o":21497.5,"h":21505,"l":21487,"c":21504.5,"v":189.599}
{"ts":1661262900000,"o":21504.5,"h":21505,"l":21487,"c":21487,"v":161.889}
{"ts":1661262960000,"o":21487,"h":21509,"l":21487,"c":21495.5,"v":131.265}
{"ts":1661263020000,"o":21495.5,"h":21510,"l":21493,"c":21501,"v":98.038}
{"ts":1661263080000,"o":21501,"h":21510,"l":21481.5,"c":21481.5,"v":235.578}
{"ts":1661263140000,"o":21481.5,"h":21509,"l":21481.5,"c":21506,"v":118.924}
{"ts":1661263200000,"o":21506,"h":21565,"l":21490,"c":21536.5,"v":857.135}
{"ts":1661263260000,"o":21536.5,"h":21599,"l":21530.5,"c":21560,"v":861.914}
{"ts":1661263320000,"o":21560,"h":21560.5,"l":21521.5,"c":21530.5,"v":429.647}
{"ts":1661263380000,"o":21530.5,"h":21562.5,"l":21521.5,"c":21540,"v":202.376}
{"ts":1661263440000,"o":21540,"h":21577,"l":21539.5,"c":21548.5,"v":291.576}
{"ts":1661263500000,"o":21548.5,"h":21576,"l":21548,"c":21550.5,"v":224.207}
{"ts":1661263560000,"o":21550.5,"h":21652,"l":21550.5,"c":21615,"v":1450.569}
{"ts":1661263620000,"o":21615,"h":21618,"l":21582.5,"c":21587,"v":592.037}
{"ts":1661263680000,"o":21587,"h":21620,"l":21587,"c":21619.5,"v":338.102}
{"ts":1661263740000,"o":21619.5,"h":21638,"l":21613,"c":21625.5,"v":417.375}
{"ts":1661263800000,"o":21625.5,"h":21626,"l":21604.5,"c":21625.5,"v":333.24}
{"ts":1661263860000,"o":21625.5,"h":21652.5,"l":21625.5,"c":21635,"v":507.951}
{"ts":1661263920000,"o":21635,"h":21678.5,"l":21619,"c":21625,"v":808.59}
{"ts":1661263980000,"o":21625,"h":21639.5,"l":21603.5,"c":21603.5,"v":238.168}
{"ts":1661264040000,"o":21603.5,"h":21629,"l":21603.5,"c":21614,"v":166.747}
{"ts":1661264100000,"o":21614,"h":21637.5,"l":21614,"c":21634.5,"v":290.737}
{"ts":1661264160000,"o":21634.5,"h":21634.5,"l":21614,"c":21631.5,"v":264.947}
{"ts":1661264220000,"o":21631.5,"h":21631.5,"l":21585,"c":21593,"v":339.987}
{"ts":1661264280000,"o":21593,"h":21608,"l":21577.5,"c":21604.5,"v":289.097}
{"ts":1661264340000,"o":21604.5,"h":21613.5,"l":21592.5,"c":21613.5,"v":154.731}
{"ts":1661264400000,"o":21613.5,"h":21634.5,"l":21612,"c":21622,"v":201.071}
{"ts":1661264460000,"o":21622,"h":21630,"l":21617,"c":21617.5,"v":101.604}
{"ts":1661264520000,"o":21617.5,"h":21630.5,"l":21614,"c":21615,"v":174.05}
{"ts":1661264580000,"o":21615,"h":21630,"l":21586,"c":21586,"v":189.715}
{"ts":1661264640000,"o":21586,"h":21599,"l":21581,"c":21581,"v":191.043}
{"ts":1661264700000,"o":21581,"h":21582,"l":21565,"c":21579.5,"v":256.948}
{"ts":1661264760000,"o":21579.5,"h":21580,"l":21558,"c":21571,"v":124.757}
{"ts":1661264820000,"o":21571,"h":21577,"l":21565.5,"c":21569.5,"v":75.326}
{"ts":1661264880000,"o":21569.5,"h":21580,"l":21560,"c":21574,"v":117.789}
{"ts":1661264940000,"o":21574,"h":21586.5,"l":21556,"c":21556,"v":196.194}
{"ts":1661265000000,"o":21556,"h":21560.5,"l":21535.5,"c":21536,"v":369.116}
{"ts":1661265060000,"o":21536,"h":21550,"l":21535.5,"c":21549.5,"v":151.376}
{"ts":1661265120000,"o":21549.5,"h":21590.5,"l":21549.5,"c":21590,"v":203.929}
{"ts":1661265180000,"o":21590,"h":21607.5,"l":21582.5,"c":21607.5,"v":168.874}
{"ts":1661265240000,"o":21607.5,"h":21622.5,"l":21589.5,"c":21594.5,"v":186.806}
{"ts":1661265300000,"o":21594.5,"h":21603.5,"l":21559.5,"c":21567,"v":102.028}
{"ts":1661265360000,"o":21567,"h":21579.5,"l":21553.5,"c":21553.5,"v":118.528}
{"ts":1661265420000,"o":21553.5,"h":21567,"l":21542,"c":21542.5,"v":94.943}
{"ts":1661265480000,"o":21542.5,"h":21554.5,"l":21528,"c":21534,"v":127.197}
{"ts":1661265540000,"o":21534,"h":21538.5,"l":21520,"c":21520,"v":305.686}
{"ts":1661265600000,"o":21520,"h":21520.5,"l":21485,"c":21491.5,"v":630.428}
{"ts":1661265660000,"o":21491.5,"h":21522.5,"l":21491.5,"c":21522.5,"v":329.792}
{"ts":1661265720000,"o":21522.5,"h":21522.5,"l":21506.5,"c":21506.5,"v":158.467}
{"ts":1661265780000,"o":21506.5,"h":21527.5,"l":21506.5,"c":21527.5,"v":101.434}
{"ts":1661265840000,"o":21527.5,"h":21546.5,"l":21519.5,"c":21537.5,"v":185.46}
{"ts":1661265900000,"o":21537.5,"h":21541.5,"l":21515,"c":21515.5,"v":130.641}
{"ts":1661265960000,"o":21515.5,"h":21516.5,"l":21501.5,"c":21501.5,"v":100.118}
{"ts":1661266020000,"o":21501.5,"h":21508.5,"l":21490.5,"c":21491.5,"v":153.986}
{"ts":1661266080000,"o":21491.5,"h":21500.5,"l":21491.5,"c":21500.5,"v":84.544}
{"ts":1661266140000,"o":21500.5,"h":21510.5,"l":21500,"c":21505.5,"v":114.674}
{"ts":1661266200000,"o":21505.5,"h":21517,"l":21488,"c":21488,"v":113.375}
{"ts":1661266260000,"o":21488,"h":21519,"l":21488,"c":21519,"v":150.908}
{"ts":1661266320000,"o":21519,"h":21530,"l":21508.5,"c":21513.5,"v":174.257}
{"ts":1661266380000,"o":21513.5,"h":21513.5,"l":21469.5,"c":21488,"v":388.852}
{"ts":1661266440000,"o":21488,"h":21488,"l":21468,"c":21468.5,"v":162.081}
{"ts":1661266500000,"o":21468.5,"h":21468.5,"l":21443,"c":21463,"v":534.14}
{"ts":1661266560000,"o":21463,"h":21463,"l":21440.5,"c":21440.5,"v":236.236}
{"ts":1661266620000,"o":21440.5,"h":21457,"l":21436.5,"c":21450.5,"v":183.264}
{"ts":1661266680000,"o":21450.5,"h":21470,"l":21448.5,"c":21457.5,"v":114.714}
{"ts":1661266740000,"o":21457.5,"h":21457.5,"l":21455.5,"c":21455.5,"v":66.237}
{"ts":1661266800000,"o":21455.5,"h":21459.5,"l":21436,"c":21437.5,"v":212.908}
{"ts":1661266860000,"o":21437.5,"h":21437.5,"l":21391,"c":21397,"v":773.929}
{"ts":1661266920000,"o":21397,"h":21397,"l":21380,"c":21383,"v":301.77}
{"ts":1661266980000,"o":21383,"h":21412,"l":21378,"c":21412,"v":340.654}
{"ts":1661267040000,"o":21412,"h":21414,"l":21394,"c":21406,"v":123.8}
{"ts":1661267100000,"o":21406,"h":21406,"l":21385.5,"c":21390,"v":108.209}
{"ts":1661267160000,"o":21390,"h":21414.5,"l":21386,"c":21404,"v":98.993}
{"ts":1661267220000,"o":21404,"h":21425.5,"l":21400,"c":21425.5,"v":217.445}
{"ts":1661267280000,"o":21425.5,"h":21440,"l":21422,"c":21440,"v":304.118}
{"ts":1661267340000,"o":21440,"h":21445,"l":21422,"c":21423.5,"v":129.977}
{"ts":1661267400000,"o":21423.5,"h":21442,"l":21423,"c":21427.5,"v":46.977}
{"ts":1661267460000,"o":21427.5,"h":21441.5,"l":21421.5,"c":21441.5,"v":40.238}
{"ts":1661267520000,"o":21441.5,"h":21454.5,"l":21439,"c":21452,"v":108.364}
{"ts":1661267580000,"o":21452,"h":21460.5,"l":21451.5,"c":21452,"v":135.203}
{"ts":1661267640000,"o":21452,"h":21487,"l":21451.5,"c":21487,"v":175.194}
{"ts":1661267700000,"o":21487,"h":21505,"l":21486.5,"c":21502,"v":370.732}
{"ts":1661267760000,"o":21502,"h":21502,"l":21478.5,"c":21499.5,"v":146.557}
{"ts":1661267820000,"o":21499.5,"h":21540,"l":21499.5,"c":21523.5,"v":398.442}
{"ts":1661267880000,"o":21523.5,"h":21566.5,"l":21523,"c":21558.5,"v":442.788}
{"ts":1661267940000,"o":21558.5,"h":21562,"l":21530,"c":21550.5,"v":341.85}
{"ts":1661268000000,"o":21550.5,"h":21550.5,"l":21536,"c":21536.5,"v":90.308}
{"ts":1661268060000,"o":21536.5,"h":21558,"l":21536.5,"c":21543.5,"v":193.063}
{"ts":1661268120000,"o":21543.5,"h":21552,"l":21540,"c":21550,"v":117.073}
{"ts":1661268180000,"o":21550,"h":21559,"l":21539.5,"c":21556,"v":133.027}
{"ts":1661268240000,"o":21556,"h":21556.5,"l":21543.5,"c":21544.5,"v":117.279}
{"ts":1661268300000,"o":21544.5,"h":21545,"l":21526,"c":21529.5,"v":106.132}
{"ts":1661268360000,"o":21529.5,"h":21529.5,"l":21500,"c":21509.5,"v":291.433}
{"ts":1661268420000,"o":21509.5,"h":21510,"l":21491.5,"c":21500,"v":102.645}
{"ts":1661268480000,"o":21500,"h":21526.5,"l":21499.5,"c":21505.5,"v":121.575}
{"ts":1661268540000,"o":21505.5,"h":21513,"l":21482,"c":21494.5,"v":215.166}
{"ts":1661268600000,"o":21494.5,"h":21496.5,"l":21483,"c":21487,"v":107.972}
{"ts":1661268660000,"o":21487,"h":21524,"l":21487,"c":21517.5,"v":133.792}
{"ts":1661268720000,"o":21517.5,"h":21521.5,"l":21503.5,"c":21507,"v":66.662}
{"ts":1661268780000,"o":21507,"h":21507.5,"l":21471.5,"c":21476.5,"v":84.916}
{"ts":1661268840000,"o":21476.5,"h":21483.5,"l":21468.5,"c":21473,"v":82.318}
{"ts":1661268900000,"o":21473,"h":21515,"l":21473,"c":21515,"v":135.896}
{"ts":1661268960000,"o":21515,"h":21520,"l":21502,"c":21519.5,"v":51.709}
{"ts":1661269020000,"o":21519.5,"h":21523.5,"l":21513.5,"c":21523.5,"v":69.202}
{"ts":1661269080000,"o":21523.5,"h":21539,"l":21523.5,"c":21524.5,"v":138.333}
{"ts":1661269140000,"o":21524.5,"h":21528,"l":21512.5,"c":21513,"v":78.059}
{"ts":1661269200000,"o":21513,"h":21520,"l":21512.5,"c":21516.5,"v":48.172}
{"ts":1661269260000,"o":21516.5,"h":21516.5,"l":21486,"c":21494.5,"v":69.296}
{"ts":1661269320000,"o":21494.5,"h":21498.5,"l":21483.5,"c":21484,"v":68.495}
{"ts":1661269380000,"o":21484,"h":21494,"l":21483,"c":21490.5,"v":87.966}
{"ts":1661269440000,"o":21490.5,"h":21500,"l":21490,"c":21500,"v":29.221}
{"ts":1661269500000,"o":21500,"h":21518,"l":21499.5,"c":21508.5,"v":52.644}
{"ts":1661269560000,"o":21508.5,"h":21526,"l":21508,"c":21519.5,"v":111.294}
{"ts":1661269620000,"o":21519.5,"h":21531,"l":21519.5,"c":21531,"v":75.506}
{"ts":1661269680000,"o":21531,"h":21532.5,"l":21530.5,"c":21532.5,"v":39.383}
{"ts":1661269740000,"o":21532.5,"h":21532.5,"l":21517,"c":21521,"v":29.759}
{"ts":1661269800000,"o":21521,"h":21534,"l":21520.5,"c":21534,"v":24.113}
{"ts":1661269860000,"o":21534,"h":21537,"l":21511.5,"c":21512,"v":59.948}
{"ts":1661269920000,"o":21512,"h":21512,"l":21497,"c":21497,"v":74.183}
{"ts":1661269980000,"o":21497,"h":21497,"l":21472.5,"c":21472.5,"v":160.638}
{"ts":1661270040000,"o":21472.5,"h":21490,"l":21472.5,"c":21489.5,"v":67.063}
{"ts":1661270100000,"o":21489.5,"h":21489.5,"l":21448,"c":21457.5,"v":233.275}
{"ts":1661270160000,"o":21457.5,"h":21458,"l":21441,"c":21441,"v":159.878}
{"ts":1661270220000,"o":21441,"h":21465,"l":21440.5,"c":21460,"v":173.725}
{"ts":1661270280000,"o":21460,"h":21478.5,"l":21460,"c":21470.5,"v":216.354}
{"ts":1661270340000,"o":21470.5,"h":21471,"l":21464,"c":21464,"v":47.102}
{"ts":1661270400000,"o":21464,"h":21470.5,"l":21450,"c":21454.5,"v":71.489}
{"ts":1661270460000,"o":21454.5,"h":21454.5,"l":21445.5,"c":21446,"v":106.734}
{"ts":1661270520000,"o":21446,"h":21446.5,"l":21415.5,"c":21416.5,"v":215.61}
{"ts":1661270580000,"o":21416.5,"h":21431.5,"l":21416.5,"c":21419.5,"v":102.865}
{"ts":1661270640000,"o":21419.5,"h":21429.5,"l":21417.5,"c":21429,"v":78.337}
{"ts":1661270700000,"o":21429,"h":21431.5,"l":21405,"c":21405.5,"v":151.164}
{"ts":1661270760000,"o":21405.5,"h":21423.5,"l":21405,"c":21423.5,"v":142.453}
{"ts":1661270820000,"o":21423.5,"h":21441.5,"l":21423,"c":21441,"v":124.138}
{"ts":1661270880000,"o":21441,"h":21446.5,"l":21431.5,"c":21444,"v":150.74}
{"ts":1661270940000,"o":21444,"h":21452,"l":21441,"c":21452,"v":52.463}
{"ts":1661271000000,"o":21452,"h":21452,"l":21425,"c":21425,"v":47.715}
{"ts":1661271060000,"o":21425,"h":21425.5,"l":21417.5,"c":21420.5,"v":63.755}
{"ts":1661271120000,"o":21420.5,"h":21428.5,"l":21420,"c":21420.5,"v":54.707}
{"ts":1661271180000,"o":21420.5,"h":21424.5,"l":21416,"c":21418.5,"v":30.825}
{"ts":1661271240000,"o":21418.5,"h":21425,"l":21407,"c":21425,"v":39.627}
{"ts":1661271300000,"o":21425,"h":21432.5,"l":21422,"c":21432.5,"v":22.376}
{"ts":1661271360000,"o":21432.5,"h":21432.5,"l":21412,"c":21414.5,"v":34.097}
{"ts":1661271420000,"o":21414.5,"h":21415.5,"l":21403,"c":21415,"v":48.008}
{"ts":1661271480000,"o":21415,"h":21425.5,"l":21415,"c":21425,"v":25.823}
{"ts":1661271540000,"o":21425,"h":21425.5,"l":21417,"c":21421,"v":41.471}
{"ts":1661271600000,"o":21421,"h":21428,"l":21407.5,"c":21408,"v":67.452}
{"ts":1661271660000,"o":21408,"h":21408,"l":21365.5,"c":21387,"v":562.755}
{"ts":1661271720000,"o":21387,"h":21395,"l":21385,"c":21395,"v":129.194}
{"ts":1661271780000,"o":21395,"h":21396,"l":21385,"c":21385,"v":79.099}
{"ts":1661271840000,"o":21385,"h":21392,"l":21356.5,"c":21373,"v":221.591}
{"ts":1661271900000,"o":21373,"h":21375,"l":21360,"c":21365.5,"v":174.798}
{"ts":1661271960000,"o":21365.5,"h":21387,"l":21365,"c":21386.5,"v":130.295}
{"ts":1661272020000,"o":21386.5,"h":21387,"l":21377,"c":21377,"v":41.865}
{"ts":1661272080000,"o":21377,"h":21377.5,"l":21370,"c":21371.5,"v":51.901}
{"ts":1661272140000,"o":21371.5,"h":21372,"l":21356.5,"c":21360.5,"v":84.556}
{"ts":1661272200000,"o":21360.5,"h":21387,"l":21339,"c":21387,"v":342.748}
{"ts":1661272260000,"o":21387,"h":21387,"l":21377,"c":21377.5,"v":121.749}
{"ts":1661272320000,"o":21377.5,"h":21395,"l":21377,"c":21377.5,"v":151.652}
{"ts":1661272380000,"o":21377.5,"h":21386,"l":21377,"c":21385.5,"v":63.243}
{"ts":1661272440000,"o":21385.5,"h":21392,"l":21378,"c":21391,"v":121.793}
{"ts":1661272500000,"o":21391,"h":21413.5,"l":21390.5,"c":21410,"v":210.744}
{"ts":1661272560000,"o":21410,"h":21438,"l":21410,"c":21438,"v":110.618}
{"ts":1661272620000,"o":21438,"h":21444,"l":21423.5,"c":21443.5,"v":78.905}
{"ts":1661272680000,"o":21443.5,"h":21444.5,"l":21430,"c":21444.5,"v":76.657}
{"ts":1661272740000,"o":21444.5,"h":21446,"l":21431.5,"c":21432,"v":88.253}
{"ts":1661272800000,"o":21432,"h":21432,"l":21409,"c":21409,"v":134.235}
{"ts":1661272860000,"o":21409,"h":21422.5,"l":21409,"c":21422.5,"v":115.073}
{"ts":1661272920000,"o":21422.5,"h":21422.5,"l":21415,"c":21415.5,"v":64.012}
{"ts":1661272980000,"o":21415.5,"h":21423.5,"l":21415,"c":21423.5,"v":38.559}
{"ts":1661273040000,"o":21423.5,"h":21423.5,"l":21411,"c":21411.5,"v":42.355}
{"ts":1661273100000,"o":21411.5,"h":21416.5,"l":21406,"c":21406,"v":39.663}
{"ts":1661273160000,"o":21406,"h":21416,"l":21401,"c":21416,"v":74.321}
{"ts":1661273220000,"o":21416,"h":21416.5,"l":21405.5,"c":21405.5,"v":51.569}
{"ts":1661273280000,"o":21405.5,"h":21406,"l":21401,"c":21401,"v":13.594}
{"ts":1661273340000,"o":21401,"h":21405,"l":21388,"c":21391.5,"v":64.533}
{"ts":1661273400000,"o":21391.5,"h":21401.5,"l":21388,"c":21401.5,"v":70.378}
{"ts":1661273460000,"o":21401.5,"h":21401.5,"l":21392,"c":21392,"v":39.668}
{"ts":1661273520000,"o":21392,"h":21421,"l":21392,"c":21421,"v":32.049}
{"ts":1661273580000,"o":21421,"h":21421,"l":21410,"c":21410.5,"v":83.288}
{"ts":1661273640000,"o":21410.5,"h":21419.5,"l":21410.5,"c":21415,"v":28.975}
{"ts":1661273700000,"o":21415,"h":21423.5,"l":21404,"c":21420.5,"v":29.503}
{"ts":1661273760000,"o":21420.5,"h":21442,"l":21420.5,"c":21441.5,"v":143.554}
{"ts":1661273820000,"o":21441.5,"h":21450,"l":21441,"c":21450,"v":115.077}
{"ts":1661273880000,"o":21450,"h":21454.5,"l":21442,"c":21454.5,"v":61.822}
{"ts":1661273940000,"o":21454.5,"h":21463,"l":21454,"c":21458.5,"v":145.447}
{"ts":1661274000000,"o":21458.5,"h":21458.5,"l":21444,"c":21446,"v":74.237}
{"ts":1661274060000,"o":21446,"h":21472,"l":21446,"c":21472,"v":198.055}
{"ts":1661274120000,"o":21472,"h":21473,"l":21459,"c":21473,"v":117.265}
{"ts":1661274180000,"o":21473,"h":21473,"l":21456.5,"c":21456.5,"v":49.077}
{"ts":1661274240000,"o":21456.5,"h":21457,"l":21426.5,"c":21431.5,"v":138.612}
{"ts":1661274300000,"o":21431.5,"h":21432,"l":21421,"c":21431,"v":118.52}
{"ts":1661274360000,"o":21431,"h":21431,"l":21415,"c":21415.5,"v":63.57}
{"ts":1661274420000,"o":21415.5,"h":21440,"l":21415.5,"c":21440,"v":66.453}
{"ts":1661274480000,"o":21440,"h":21444,"l":21434.5,"c":21435.5,"v":32.091}
{"ts":1661274540000,"o":21435.5,"h":21450,"l":21435,"c":21450,"v":18.62}
{"ts":1661274600000,"o":21450,"h":21450,"l":21449.5,"c":21449.5,"v":25.207}
{"ts":1661274660000,"o":21449.5,"h":21457,"l":21441.5,"c":21442,"v":57.868}
{"ts":1661274720000,"o":21442,"h":21442,"l":21425,"c":21425,"v":111.585}
{"ts":1661274780000,"o":21425,"h":21434,"l":21423.5,"c":21434,"v":19.758}
{"ts":1661274840000,"o":21434,"h":21450,"l":21428.5,"c":21450,"v":20.302}
{"ts":1661274900000,"o":21450,"h":21456.5,"l":21447,"c":21456,"v":47.242}
{"ts":1661274960000,"o":21456,"h":21456.5,"l":21453,"c":21453.5,"v":31.932}
{"ts":1661275020000,"o":21453.5,"h":21453.5,"l":21423,"c":21423,"v":47.398}
{"ts":1661275080000,"o":21423,"h":21435,"l":21420,"c":21434.5,"v":44.128}
{"ts":1661275140000,"o":21434.5,"h":21442,"l":21434,"c":21436,"v":24.21}
{"ts":1661275200000,"o":21436,"h":21446,"l":21436,"c":21445.5,"v":11.857}
{"ts":1661275260000,"o":21445.5,"h":21446,"l":21436.5,"c":21440.5,"v":22.296}
{"ts":1661275320000,"o":21440.5,"h":21441,"l":21440.5,"c":21441,"v":15.243}
{"ts":1661275380000,"o":21441,"h":21441,"l":21430.5,"c":21431,"v":41.293}
{"ts":1661275440000,"o":21431,"h":21431,"l":21420,"c":21420,"v":35.191}
{"ts":1661275500000,"o":21420,"h":21422,"l":21419,"c":21421.5,"v":35.678}
{"ts":1661275560000,"o":21421.5,"h":21441,"l":21421.5,"c":21441,"v":25.148}
{"ts":1661275620000,"o":21441,"h":21448,"l":21434.5,"c":21448,"v":29.074}
{"ts":1661275680000,"o":21448,"h":21448,"l":21437,"c":21437,"v":14.483}
{"ts":1661275740000,"o":21437,"h":21457,"l":21436.5,"c":21456.5,"v":32.916}
{"ts":1661275800000,"o":21456.5,"h":21515,"l":21456.5,"c":21512,"v":565.159}
{"ts":1661275860000,"o":21512,"h":21512,"l":21489.5,"c":21489.5,"v":167.058}
{"ts":1661275920000,"o":21489.5,"h":21499,"l":21466,"c":21482.5,"v":115.988}
{"ts":1661275980000,"o":21482.5,"h":21493,"l":21482.5,"c":21489,"v":41.162}
{"ts":1661276040000,"o":21489,"h":21503,"l":21489,"c":21503,"v":36.296}
{"ts":1661276100000,"o":21503,"h":21503,"l":21486.5,"c":21486.5,"v":39.399}
{"ts":1661276160000,"o":21486.5,"h":21487,"l":21474.5,"c":21476.5,"v":74.147}
{"ts":1661276220000,"o":21476.5,"h":21477,"l":21464,"c":21464,"v":56.382}
{"ts":1661276280000,"o":21464,"h":21467,"l":21460,"c":21466.5,"v":91.756}
{"ts":1661276340000,"o":21466.5,"h":21467,"l":21463,"c":21463,"v":53.191}
{"ts":1661276400000,"o":21463,"h":21467,"l":21460.5,"c":21467,"v":28.99}
{"ts":1661276460000,"o":21467,"h":21478,"l":21464,"c":21464.5,"v":46.166}
{"ts":1661276520000,"o":21464.5,"h":21475.5,"l":21457,"c":21471.5,"v":116.281}
{"ts":1661276580000,"o":21471.5,"h":21479,"l":21465.5,"c":21465.5,"v":70.395}
{"ts":1661276640000,"o":21465.5,"h":21487,"l":21461,"c":21484,"v":146.783}
{"ts":1661276700000,"o":21484,"h":21499,"l":21484,"c":21491,"v":154.77}
{"ts":1661276760000,"o":21491,"h":21491.5,"l":21478,"c":21478,"v":48.611}
{"ts":1661276820000,"o":21478,"h":21478,"l":21449,"c":21449,"v":74.931}
{"ts":1661276880000,"o":21449,"h":21449.5,"l":21422,"c":21423.5,"v":129.375}
{"ts":1661276940000,"o":21423.5,"h":21448,"l":21423.5,"c":21447.5,"v":150.89}
{"ts":1661277000000,"o":21447.5,"h":21448,"l":21440.5,"c":21440.5,"v":29.077}
{"ts":1661277060000,"o":21440.5,"h":21440.5,"l":21426,"c":21426,"v":50.093}
{"ts":1661277120000,"o":21426,"h":21430,"l":21400,"c":21400,"v":139.755}
{"ts":1661277180000,"o":21400,"h":21400.5,"l":21384,"c":21398,"v":130.127}
{"ts":1661277240000,"o":21398,"h":21411.5,"l":21397.5,"c":21408.5,"v":60.446}
{"ts":1661277300000,"o":21408.5,"h":21409,"l":21408.5,"c":21409,"v":10.455}
{"ts":1661277360000,"o":21409,"h":21420,"l":21408.5,"c":21420,"v":28.584}
{"ts":1661277420000,"o":21420,"h":21420,"l":21412,"c":21412,"v":27.684}
{"ts":1661277480000,"o":21412,"h":21418.5,"l":21411.5,"c":21412,"v":123.924}
{"ts":1661277540000,"o":21412,"h":21416,"l":21403.5,"c":21403.5,"v":23.812}
{"ts":1661277600000,"o":21403.5,"h":21404,"l":21395.5,"c":21397.5,"v":37.367}
{"ts":1661277660000,"o":21397.5,"h":21408.5,"l":21397.5,"c":21408.5,"v":120.733}
{"ts":1661277720000,"o":21408.5,"h":21408.5,"l":21394,"c":21394,"v":47.095}
{"ts":1661277780000,"o":21394,"h":21396,"l":21385.5,"c":21395,"v":49.334}
{"ts":1661277840000,"o":21395,"h":21411,"l":21395,"c":21408,"v":36.419}
{"ts":1661277900000,"o":21408,"h":21422,"l":21404.5,"c":21422,"v":43.134}
{"ts":1661277960000,"o":21422,"h":21429,"l":21421.5,"c":21425,"v":22.051}
{"ts":1661278020000,"o":21425,"h":21425.5,"l":21412.5,"c":21412.5,"v":25.328}
{"ts":1661278080000,"o":21412.5,"h":21430,"l":21412.5,"c":21430,"v":20.733}
{"ts":1661278140000,"o":21430,"h":21430,"l":21413,"c":21413.5,"v":40.218}
{"ts":1661278200000,"o":21413.5,"h":21413.5,"l":21395,"c":21397.5,"v":36.223}
{"ts":1661278260000,"o":21397.5,"h":21403.5,"l":21390,"c":21403,"v":52.174}
{"ts":1661278320000,"o":21403,"h":21430.5,"l":21403,"c":21430,"v":75.328}
{"ts":1661278380000,"o":21430,"h":21430.5,"l":21420,"c":21420.5,"v":38.817}
{"ts":1661278440000,"o":21420.5,"h":21420.5,"l":21420,"c":21420,"v":12.645}
{"ts":1661278500000,"o":21420,"h":21442,"l":21420,"c":21442,"v":54.544}
{"ts":1661278560000,"o":21442,"h":21453,"l":21441.5,"c":21447.5,"v":90.154}
{"ts":1661278620000,"o":21447.5,"h":21447.5,"l":21435.5,"c":21436,"v":49.711}
{"ts":1661278680000,"o":21436,"h":21456.5,"l":21435.5,"c":21456,"v":40.292}
{"ts":1661278740000,"o":21456,"h":21479,"l":21456,"c":21474.5,"v":59.317}
{"ts":1661278800000,"o":21474.5,"h":21480,"l":21474,"c":21479.5,"v":105.016}
{"ts":1661278860000,"o":21479.5,"h":21544.5,"l":21475,"c":21544.5,"v":573.084}
{"ts":1661278920000,"o":21544.5,"h":21586,"l":21542.5,"c":21553,"v":1074.052}
{"ts":1661278980000,"o":21553,"h":21553.5,"l":21513,"c":21513.5,"v":157.359}
{"ts":1661279040000,"o":21513.5,"h":21527,"l":21504,"c":21527,"v":218.641}
{"ts":1661279100000,"o":21527,"h":21527,"l":21505,"c":21513.5,"v":104.127}
{"ts":1661279160000,"o":21513.5,"h":21513.5,"l":21486,"c":21507.5,"v":51.141}
{"ts":1661279220000,"o":21507.5,"h":21551,"l":21507,"c":21546.5,"v":122.702}
{"ts":1661279280000,"o":21546.5,"h":21547,"l":21534.5,"c":21538,"v":54.439}
{"ts":1661279340000,"o":21538,"h":21540,"l":21528,"c":21528.5,"v":158.997}
{"ts":1661279400000,"o":21528.5,"h":21537.5,"l":21505,"c":21507.5,"v":63.821}
{"ts":1661279460000,"o":21507.5,"h":21524.5,"l":21507,"c":21524.5,"v":73.222}
{"ts":1661279520000,"o":21524.5,"h":21541,"l":21524,"c":21532,"v":87.456}
{"ts":1661279580000,"o":21532,"h":21537,"l":21524,"c":21524.5,"v":46.856}
{"ts":1661279640000,"o":21524.5,"h":21539,"l":21524,"c":21539,"v":34.46}
{"ts":1661279700000,"o":21539,"h":21559.5,"l":21538,"c":21546.5,"v":101.657}
{"ts":1661279760000,"o":21546.5,"h":21564.5,"l":21546.5,"c":21561,"v":43.327}
{"ts":1661279820000,"o":21561,"h":21570,"l":21560,"c":21570,"v":53.114}
{"ts":1661279880000,"o":21570,"h":21570,"l":21526,"c":21536,"v":74.727}
{"ts":1661279940000,"o":21536,"h":21551,"l":21534,"c":21548.5,"v":70.003}
{"ts":1661280000000,"o":21548.5,"h":21559,"l":21548.5,"c":21551.5,"v":38.121}
{"ts":1661280060000,"o":21551.5,"h":21570,"l":21541.5,"c":21554.5,"v":76.248}
{"ts":1661280120000,"o":21554.5,"h":21565,"l":21554,"c":21558.5,"v":40.026}
{"ts":1661280180000,"o":21558.5,"h":21568,"l":21558,"c":21568,"v":24.885}
{"ts":1661280240000,"o":21568,"h":21568,"l":21545.5,"c":21545.5,"v":60.031}
{"ts":1661280300000,"o":21545.5,"h":21546,"l":21535,"c":21535,"v":38.365}
{"ts":1661280360000,"o":21535,"h":21535.5,"l":21512,"c":21518,"v":69.275}
{"ts":1661280420000,"o":21518,"h":21527,"l":21513,"c":21513,"v":27.471}
{"ts":1661280480000,"o":21513,"h":21523.5,"l":21508,"c":21508,"v":28.539}
{"ts":1661280540000,"o":21508,"h":21520,"l":21502.5,"c":21519.5,"v":58.142}
{"ts":1661280600000,"o":21519.5,"h":21520,"l":21496,"c":21496.5,"v":63.978}
{"ts":1661280660000,"o":21496.5,"h":21508.5,"l":21495.5,"c":21495.5,"v":33.75}
{"ts":1661280720000,"o":21495.5,"h":21495.5,"l":21491.5,"c":21494.5,"v":26.999}
{"ts":1661280780000,"o":21494.5,"h":21516.5,"l":21494.5,"c":21511,"v":35.634}
{"ts":1661280840000,"o":21511,"h":21511,"l":21494.5,"c":21503.5,"v":15.366}
{"ts":1661280900000,"o":21503.5,"h":21503.5,"l":21499.5,"c":21500.5,"v":27.299}
{"ts":1661280960000,"o":21500.5,"h":21509.5,"l":21486.5,"c":21503.5,"v":59.633}
{"ts":1661281020000,"o":21503.5,"h":21518,"l":21499.5,"c":21515.5,"v":36.144}
{"ts":1661281080000,"o":21515.5,"h":21534,"l":21515,"c":21532.5,"v":56.499}
{"ts":1661281140000,"o":21532.5,"h":21534,"l":21527.5,"c":21534,"v":30.289}
{"ts":1661281200000,"o":21534,"h":21539.5,"l":21527,"c":21537,"v":36.468}
{"ts":1661281260000,"o":21537,"h":21557,"l":21535,"c":21535,"v":136.316}
{"ts":1661281320000,"o":21535,"h":21545.5,"l":21519.5,"c":21543.5,"v":66.392}
{"ts":1661281380000,"o":21543.5,"h":21543.5,"l":21529.5,"c":21535,"v":20.888}
{"ts":1661281440000,"o":21535,"h":21535,"l":21516.5,"c":21527.5,"v":31.907}
{"ts":1661281500000,"o":21527.5,"h":21541,"l":21527,"c":21540,"v":43.91}
{"ts":1661281560000,"o":21540,"h":21540,"l":21526,"c":21526,"v":55.868}
{"ts":1661281620000,"o":21526,"h":21526.5,"l":21515.5,"c":21516,"v":35.35}
{"ts":1661281680000,"o":21516,"h":21530,"l":21515.5,"c":21530,"v":50.278}
{"ts":1661281740000,"o":21530,"h":21530,"l":21529.5,"c":21529.5,"v":39.739}
{"ts":1661281800000,"o":21529.5,"h":21530,"l":21525.5,"c":21525.5,"v":28.366}
{"ts":1661281860000,"o":21525.5,"h":21534.5,"l":21517.5,"c":21534.5,"v":75.347}
{"ts":1661281920000,"o":21534.5,"h":21544.5,"l":21534,"c":21539.5,"v":34.133}
{"ts":1661281980000,"o":21539.5,"h":21540,"l":21520.5,"c":21520.5,"v":162.374}
{"ts":1661282040000,"o":21520.5,"h":21526,"l":21520,"c":21520,"v":23.257}
{"ts":1661282100000,"o":21520,"h":21533,"l":21520,"c":21528.5,"v":23.134}
{"ts":1661282160000,"o":21528.5,"h":21535.5,"l":21519.5,"c":21520.5,"v":61.05}
{"ts":1661282220000,"o":21520.5,"h":21520.5,"l":21511,"c":21513.5,"v":130.852}
{"ts":1661282280000,"o":21513.5,"h":21537,"l":21513.5,"c":21536.5,"v":59.575}
{"ts":1661282340000,"o":21536.5,"h":21550,"l":21536.5,"c":21549.5,"v":62.607}
{"ts":1661282400000,"o":21549.5,"h":21563,"l":21549,"c":21560,"v":106.515}
{"ts":1661282460000,"o":21560,"h":21560,"l":21545.5,"c":21546,"v":20.19}
{"ts":1661282520000,"o":21546,"h":21546,"l":21536,"c":21536.5,"v":18.058}
{"ts":1661282580000,"o":21536.5,"h":21536.5,"l":21517,"c":21517,"v":56.067}
{"ts":1661282640000,"o":21517,"h":21519.5,"l":21502,"c":21518,"v":90.284}
{"ts":1661282700000,"o":21518,"h":21518.5,"l":21486,"c":21486.5,"v":135.378}
{"ts":1661282760000,"o":21486.5,"h":21507.5,"l":21486,"c":21507,"v":134.722}
{"ts":1661282820000,"o":21507,"h":21508,"l":21492.5,"c":21493,"v":16.363}
{"ts":1661282880000,"o":21493,"h":21494.5,"l":21492.5,"c":21494,"v":17.558}
{"ts":1661282940000,"o":21494,"h":21495,"l":21489,"c":21494.5,"v":31.736}
{"ts":1661283000000,"o":21494.5,"h":21503.5,"l":21490,"c":21498,"v":41.496}
{"ts":1661283060000,"o":21498,"h":21498,"l":21486,"c":21486.5,"v":71.711}
{"ts":1661283120000,"o":21486.5,"h":21496.5,"l":21485.5,"c":21492,"v":30.827}
{"ts":1661283180000,"o":21492,"h":21506,"l":21490.5,"c":21505.5,"v":26.527}
{"ts":1661283240000,"o":21505.5,"h":21511,"l":21498.5,"c":21499,"v":44.068}
{"ts":1661283300000,"o":21499,"h":21506.5,"l":21490.5,"c":21490.5,"v":22.066}
{"ts":1661283360000,"o":21490.5,"h":21500.5,"l":21490,"c":21499.5,"v":56.685}
{"ts":1661283420000,"o":21499.5,"h":21504.5,"l":21488,"c":21493.5,"v":125.873}
{"ts":1661283480000,"o":21493.5,"h":21498,"l":21488.5,"c":21488.5,"v":14.406}
{"ts":1661283540000,"o":21488.5,"h":21495.5,"l":21488.5,"c":21495.5,"v":16.787}
{"ts":1661283600000,"o":21495.5,"h":21503.5,"l":21495,"c":21503,"v":38.245}
{"ts":1661283660000,"o":21503,"h":21518.5,"l":21503,"c":21513.5,"v":21.716}
{"ts":1661283720000,"o":21513.5,"h":21535,"l":21513.5,"c":21531.5,"v":112.58}
{"ts":1661283780000,"o":21531.5,"h":21533.5,"l":21526,"c":21531,"v":50.97}
{"ts":1661283840000,"o":21531,"h":21531,"l":21511.5,"c":21511.5,"v":39.222}
{"ts":1661283900000,"o":21511.5,"h":21515.5,"l":21503,"c":21515,"v":37.715}
{"ts":1661283960000,"o":21515,"h":21521.5,"l":21505.5,"c":21505.5,"v":66.857}
{"ts":1661284020000,"o":21505.5,"h":21506,"l":21500.5,"c":21500.5,"v":33.483}
{"ts":1661284080000,"o":21500.5,"h":21501,"l":21494,"c":21497.5,"v":12.27}
{"ts":1661284140000,"o":21497.5,"h":21498,"l":21490,"c":21497.5,"v":66.556}
{"ts":1661284200000,"o":21497.5,"h":21497.5,"l":21480.5,"c":21482,"v":49.171}
{"ts":1661284260000,"o":21482,"h":21484.5,"l":21475.5,"c":21484.5,"v":49.068}
{"ts":1661284320000,"o":21484.5,"h":21506.5,"l":21484,"c":21506,"v":45.074}
{"ts":1661284380000,"o":21506,"h":21510,"l":21505,"c":21505.5,"v":38.498}
{"ts":1661284440000,"o":21505.5,"h":21505.5,"l":21490,"c":21499.5,"v":18.507}
{"ts":1661284500000,"o":21499.5,"h":21517,"l":21499.5,"c":21517,"v":75.054}
{"ts":1661284560000,"o":21517,"h":21517,"l":21511,"c":21511.5,"v":8.722}
{"ts":1661284620000,"o":21511.5,"h":21520,"l":21511,"c":21517,"v":20.76}
{"ts":1661284680000,"o":21517,"h":21522,"l":21505,"c":21505.5,"v":24.185}
{"ts":1661284740000,"o":21505.5,"h":21509.5,"l":21500,"c":21508,"v":23.992}
{"ts":1661284800000,"o":21508,"h":21516,"l":21505.5,"c":21514.5,"v":26.123}
{"ts":1661284860000,"o":21514.5,"h":21519.5,"l":21513,"c":21519.5,"v":41.131}
{"ts":1661284920000,"o":21519.5,"h":21538,"l":21519,"c":21537.5,"v":56.402}
{"ts":1661284980000,"o":21537.5,"h":21538,"l":21530.5,"c":21531,"v":79.464}
{"ts":1661285040000,"o":21531,"h":21537,"l":21527,"c":21530,"v":18.496}
{"ts":1661285100000,"o":21530,"h":21537,"l":21527.5,"c":21536.5,"v":27.723}
{"ts":1661285160000,"o":21536.5,"h":21537,"l":21531.5,"c":21536.5,"v":15.949}
{"ts":1661285220000,"o":21536.5,"h":21537,"l":21525.5,"c":21526,"v":23.608}
{"ts":1661285280000,"o":21526,"h":21530,"l":21518,"c":21529.5,"v":38.43}
{"ts":1661285340000,"o":21529.5,"h":21530,"l":21522,"c":21522,"v":19.34}
{"ts":1661285400000,"o":21522,"h":21522.5,"l":21518,"c":21521.5,"v":6.082}
{"ts":1661285460000,"o":21521.5,"h":21532.5,"l":21520,"c":21532.5,"v":31.144}
{"ts":1661285520000,"o":21532.5,"h":21543.5,"l":21532.5,"c":21542.5,"v":69.246}
{"ts":1661285580000,"o":21542.5,"h":21550,"l":21542,"c":21549.5,"v":147.425}
{"ts":1661285640000,"o":21549.5,"h":21558,"l":21545.5,"c":21548.5,"v":166.102}
{"ts":1661285700000,"o":21548.5,"h":21549,"l":21535,"c":21535,"v":29.841}
{"ts":1661285760000,"o":21535,"h":21535,"l":21525,"c":21530,"v":19.115}
{"ts":1661285820000,"o":21530,"h":21533.5,"l":21529.5,"c":21533.5,"v":13.094}
{"ts":1661285880000,"o":21533.5,"h":21533.5,"l":21523,"c":21523,"v":23.559}
{"ts":1661285940000,"o":21523,"h":21524,"l":21523,"c":21523.5,"v":12.224}
{"ts":1661286000000,"o":21523.5,"h":21547.5,"l":21523.5,"c":21543.5,"v":30.432}
{"ts":1661286060000,"o":21543.5,"h":21549,"l":21543,"c":21548,"v":36.185}
{"ts":1661286120000,"o":21548,"h":21555,"l":21548,"c":21548.5,"v":55.552}
{"ts":1661286180000,"o":21548.5,"h":21548.5,"l":21546,"c":21546,"v":13.695}
{"ts":1661286240000,"o":21546,"h":21546.5,"l":21537.5,"c":21537.5,"v":12.789}
{"ts":1661286300000,"o":21537.5,"h":21543,"l":21537,"c":21542.5,"v":55.885}
{"ts":1661286360000,"o":21542.5,"h":21650,"l":21542.5,"c":21584,"v":1321.604}
{"ts":1661286420000,"o":21584,"h":21589.5,"l":21572.5,"c":21575,"v":137.718}
{"ts":1661286480000,"o":21575,"h":21584,"l":21564.5,"c":21564.5,"v":163.219}
{"ts":1661286540000,"o":21564.5,"h":21565,"l":21553,"c":21559,"v":74.778}
{"ts":1661286600000,"o":21559,"h":21563,"l":21516,"c":21516,"v":130.785}
{"ts":1661286660000,"o":21516,"h":21516,"l":21493.5,"c":21494.5,"v":166.181}
{"ts":1661286720000,"o":21494.5,"h":21498.5,"l":21479.5,"c":21479.5,"v":112.949}
{"ts":1661286780000,"o":21479.5,"h":21481.5,"l":21440,"c":21470,"v":323.223}
{"ts":1661286840000,"o":21470,"h":21494.5,"l":21465,"c":21494,"v":92.31}
{"ts":1661286900000,"o":21494,"h":21494.5,"l":21476,"c":21479.5,"v":189.043}
{"ts":1661286960000,"o":21479.5,"h":21486.5,"l":21472,"c":21477.5,"v":27.546}
{"ts":1661287020000,"o":21477.5,"h":21492,"l":21477.5,"c":21491.5,"v":30.883}
{"ts":1661287080000,"o":21491.5,"h":21492,"l":21481.5,"c":21482,"v":43.905}
{"ts":1661287140000,"o":21482,"h":21487.5,"l":21480.5,"c":21482.5,"v":55.296}
{"ts":1661287200000,"o":21482.5,"h":21483,"l":21465,"c":21465,"v":76.66}
{"ts":1661287260000,"o":21465,"h":21474.5,"l":21458.5,"c":21474.5,"v":46.022}
{"ts":1661287320000,"o":21474.5,"h":21474.5,"l":21463.5,"c":21463.5,"v":81.854}
{"ts":1661287380000,"o":21463.5,"h":21474.5,"l":21463.5,"c":21474.5,"v":46.176}
{"ts":1661287440000,"o":21474.5,"h":21478.5,"l":21470,"c":21477.5,"v":20.999}
{"ts":1661287500000,"o":21477.5,"h":21482,"l":21469.5,"c":21478,"v":37.673}
{"ts":1661287560000,"o":21478,"h":21478,"l":21472.5,"c":21472.5,"v":33.06}
{"ts":1661287620000,"o":21472.5,"h":21473,"l":21472.5,"c":21473,"v":14.194}
{"ts":1661287680000,"o":21473,"h":21473,"l":21450.5,"c":21455,"v":194.019}
{"ts":1661287740000,"o":21455,"h":21471.5,"l":21454.5,"c":21471.5,"v":29.914}
{"ts":1661287800000,"o":21471.5,"h":21480,"l":21471,"c":21476,"v":35.422}
{"ts":1661287860000,"o":21476,"h":21476,"l":21471,"c":21471.5,"v":27.463}
{"ts":1661287920000,"o":21471.5,"h":21474,"l":21471,"c":21474,"v":10.968}
{"ts":1661287980000,"o":21474,"h":21474,"l":21465,"c":21465,"v":20.104}
{"ts":1661288040000,"o":21465,"h":21474,"l":21465,"c":21466,"v":20.603}
{"ts":1661288100000,"o":21466,"h":21466.5,"l":21463,"c":21463,"v":28.146}
{"ts":1661288160000,"o":21463,"h":21463.5,"l":21456.5,"c":21460,"v":34.928}
{"ts":1661288220000,"o":21460,"h":21476.5,"l":21459.5,"c":21476.5,"v":22.041}
{"ts":1661288280000,"o":21476.5,"h":21493,"l":21472,"c":21475.5,"v":97.968}
{"ts":1661288340000,"o":21475.5,"h":21480,"l":21466.5,"c":21466.5,"v":45.626}
{"ts":1661288400000,"o":21466.5,"h":21467,"l":21466.5,"c":21466.5,"v":11.476}
{"ts":1661288460000,"o":21466.5,"h":21470.5,"l":21463.5,"c":21463.5,"v":21.15}
{"ts":1661288520000,"o":21463.5,"h":21480,"l":21456.5,"c":21479.5,"v":87.733}
{"ts":1661288580000,"o":21479.5,"h":21480,"l":21476.5,"c":21476.5,"v":16.407}
{"ts":1661288640000,"o":21476.5,"h":21484.5,"l":21472,"c":21484.5,"v":19.426}
{"ts":1661288700000,"o":21484.5,"h":21494,"l":21484,"c":21489,"v":119.313}
{"ts":1661288760000,"o":21489,"h":21489.5,"l":21465,"c":21470,"v":64.249}
{"ts":1661288820000,"o":21470,"h":21470,"l":21464.5,"c":21465,"v":12.154}
{"ts":1661288880000,"o":21465,"h":21469,"l":21462,"c":21469,"v":18.92}
{"ts":1661288940000,"o":21469,"h":21469,"l":21468.5,"c":21469,"v":14.267}
{"ts":1661289000000,"o":21469,"h":21469,"l":21468.5,"c":21469,"v":11.636}
{"ts":1661289060000,"o":21469,"h":21469,"l":21468.5,"c":21469,"v":22.501}
{"ts":1661289120000,"o":21469,"h":21469,"l":21468.5,"c":21469,"v":22.905}
{"ts":1661289180000,"o":21469,"h":21469,"l":21466.5,"c":21467,"v":22.723}
{"ts":1661289240000,"o":21467,"h":21467,"l":21423.5,"c":21431,"v":251.559}
{"ts":1661289300000,"o":21431,"h":21452,"l":21431,"c":21451.5,"v":59.949}
{"ts":1661289360000,"o":21451.5,"h":21453,"l":21450,"c":21450,"v":19.216}
{"ts":1661289420000,"o":21450,"h":21450.5,"l":21450,"c":21450,"v":25.923}
{"ts":1661289480000,"o":21450,"h":21450.5,"l":21440.5,"c":21441,"v":48.176}
{"ts":1661289540000,"o":21441,"h":21448.5,"l":21440.5,"c":21448,"v":8.523}
{"ts":1661289600000,"o":21448,"h":21448.5,"l":21448,"c":21448,"v":8.511}
{"ts":1661289660000,"o":21448,"h":21448.5,"l":21442,"c":21442,"v":9.871}
{"ts":1661289720000,"o":21442,"h":21442.5,"l":21440,"c":21440,"v":36.739}
{"ts":1661289780000,"o":21440,"h":21449.5,"l":21439.5,"c":21449,"v":18.844}
{"ts":1661289840000,"o":21449,"h":21450.5,"l":21442,"c":21442,"v":21.98}
{"ts":1661289900000,"o":21442,"h":21442.5,"l":21437,"c":21437,"v":44.637}
{"ts":1661289960000,"o":21437,"h":21437.5,"l":21437,"c":21437,"v":11.818}
{"ts":1661290020000,"o":21437,"h":21437.5,"l":21437,"c":21437.5,"v":3.308}
{"ts":1661290080000,"o":21437.5,"h":21443,"l":21415,"c":21421,"v":137.962}
{"ts":1661290140000,"o":21421,"h":21428,"l":21420.5,"c":21428,"v":23.237}
{"ts":1661290200000,"o":21428,"h":21428,"l":21427.5,"c":21427.5,"v":17.222}
{"ts":1661290260000,"o":21427.5,"h":21445,"l":21427.5,"c":21440.5,"v":91.007}
{"ts":1661290320000,"o":21440.5,"h":21440.5,"l":21434.5,"c":21436,"v":6.657}
{"ts":1661290380000,"o":21436,"h":21436.5,"l":21436,"c":21436,"v":7.734}
{"ts":1661290440000,"o":21436,"h":21450,"l":21436,"c":21449.5,"v":21.015}
{"ts":1661290500000,"o":21449.5,"h":21471.5,"l":21449.5,"c":21463,"v":100.22}
{"ts":1661290560000,"o":21463,"h":21463.5,"l":21461.5,"c":21461.5,"v":25.755}
{"ts":1661290620000,"o":21461.5,"h":21462,"l":21461,"c":21461.5,"v":33.382}
{"ts":1661290680000,"o":21461.5,"h":21469,"l":21461,"c":21468.5,"v":32.062}
{"ts":1661290740000,"o":21468.5,"h":21479.5,"l":21468.5,"c":21475,"v":31.13}
{"ts":1661290800000,"o":21475,"h":21479,"l":21474,"c":21474.5,"v":27.551}
{"ts":1661290860000,"o":21474.5,"h":21474.5,"l":21474,"c":21474.5,"v":9.512}
{"ts":1661290920000,"o":21474.5,"h":21474.5,"l":21468,"c":21468.5,"v":17.146}
{"ts":1661290980000,"o":21468.5,"h":21469.5,"l":21450,"c":21450,"v":44.17}
{"ts":1661291040000,"o":21450,"h":21455,"l":21450,"c":21454.5,"v":5.248}
{"ts":1661291100000,"o":21454.5,"h":21455,"l":21454.5,"c":21454.5,"v":11.231}
{"ts":1661291160000,"o":21454.5,"h":21466,"l":21454.5,"c":21466,"v":45.057}
{"ts":1661291220000,"o":21466,"h":21466,"l":21458,"c":21458.5,"v":19.26}
{"ts":1661291280000,"o":21458.5,"h":21458.5,"l":21458,"c":21458,"v":1.803}
{"ts":1661291340000,"o":21458,"h":21458.5,"l":21458,"c":21458,"v":5.862}
{"ts":1661291400000,"o":21458,"h":21458.5,"l":21450.5,"c":21450.5,"v":19.727}
{"ts":1661291460000,"o":21450.5,"h":21458,"l":21450.5,"c":21457.5,"v":3.883}
{"ts":1661291520000,"o":21457.5,"h":21460,"l":21455,"c":21455,"v":21.36}
{"ts":1661291580000,"o":21455,"h":21460,"l":21454.5,"c":21460,"v":24.317}
{"ts":1661291640000,"o":21460,"h":21480.5,"l":21459.5,"c":21479.5,"v":49.481}
{"ts":1661291700000,"o":21479.5,"h":21480,"l":21479.5,"c":21479.5,"v":20.401}
{"ts":1661291760000,"o":21479.5,"h":21494.5,"l":21476.5,"c":21487.5,"v":74.332}
{"ts":1661291820000,"o":21487.5,"h":21488,"l":21472.5,"c":21472.5,"v":78.83}
{"ts":1661291880000,"o":21472.5,"h":21481.5,"l":21472.5,"c":21480,"v":13.215}
{"ts":1661291940000,"o":21480,"h":21480.5,"l":21480,"c":21480,"v":10.564}
{"ts":1661292000000,"o":21480,"h":21490,"l":21472.5,"c":21472.5,"v":63.909}
{"ts":1661292060000,"o":21472.5,"h":21472.5,"l":21466,"c":21472,"v":52.9}
{"ts":1661292120000,"o":21472,"h":21493,"l":21468.5,"c":21492.5,"v":39.499}
{"ts":1661292180000,"o":21492.5,"h":21518,"l":21492.5,"c":21507,"v":179.866}
{"ts":1661292240000,"o":21507,"h":21507,"l":21500,"c":21500,"v":92.065}
{"ts":1661292300000,"o":21500,"h":21508,"l":21500,"c":21507.5,"v":31.503}
{"ts":1661292360000,"o":21507.5,"h":21553,"l":21507.5,"c":21523.5,"v":295.941}
{"ts":1661292420000,"o":21523.5,"h":21524,"l":21497.5,"c":21497.5,"v":57.573}
{"ts":1661292480000,"o":21497.5,"h":21500,"l":21490,"c":21490.5,"v":58.653}
{"ts":1661292540000,"o":21490.5,"h":21490.5,"l":21474.5,"c":21474.5,"v":91.446}
{"ts":1661292600000,"o":21474.5,"h":21508.5,"l":21474.5,"c":21508.5,"v":69.037}
{"ts":1661292660000,"o":21508.5,"h":21531.5,"l":21508,"c":21526.5,"v":107.528}
{"ts":1661292720000,"o":21526.5,"h":21530,"l":21520.5,"c":21525.5,"v":46.95}
{"ts":1661292780000,"o":21525.5,"h":21525.5,"l":21521.5,"c":21521.5,"v":27.995}
{"ts":1661292840000,"o":21521.5,"h":21525.5,"l":21521.5,"c":21525,"v":40.643}
{"ts":1661292900000,"o":21525,"h":21530,"l":21519.5,"c":21530,"v":47.446}
{"ts":1661292960000,"o":21530,"h":21541,"l":21528.5,"c":21541,"v":55.228}
{"ts":1661293020000,"o":21541,"h":21543,"l":21537.5,"c":21538,"v":21.933}
{"ts":1661293080000,"o":21538,"h":21544.5,"l":21531.5,"c":21544.5,"v":28.185}
{"ts":1661293140000,"o":21544.5,"h":21559,"l":21544.5,"c":21550,"v":75.335}
{"ts":1661293200000,"o":21550,"h":21560.5,"l":21550,"c":21560,"v":73.906}
{"ts":1661293260000,"o":21560,"h":21572.5,"l":21550.5,"c":21550.5,"v":153.492}
{"ts":1661293320000,"o":21550.5,"h":21551,"l":21536.5,"c":21540.5,"v":68.009}
{"ts":1661293380000,"o":21540.5,"h":21563,"l":21540,"c":21563,"v":68.334}
{"ts":1661293440000,"o":21563,"h":21566.5,"l":21547,"c":21547.5,"v":73.408}
{"ts":1661293500000,"o":21547.5,"h":21547.5,"l":21527,"c":21527.5,"v":91.134}
{"ts":1661293560000,"o":21527.5,"h":21530,"l":21527,"c":21529.5,"v":14.475}
{"ts":1661293620000,"o":21529.5,"h":21530,"l":21516.5,"c":21522.5,"v":58.368}
{"ts":1661293680000,"o":21522.5,"h":21529.5,"l":21522,"c":21529.5,"v":23.499}
{"ts":1661293740000,"o":21529.5,"h":21538.5,"l":21527.5,"c":21527.5,"v":74.518}
{"ts":1661293800000,"o":21527.5,"h":21527.5,"l":21507.5,"c":21508,"v":69.78}
{"ts":1661293860000,"o":21508,"h":21508,"l":21504,"c":21504,"v":14.068}
{"ts":1661293920000,"o":21504,"h":21518,"l":21504,"c":21517.5,"v":18.749}
{"ts":1661293980000,"o":21517.5,"h":21523,"l":21512.5,"c":21512.5,"v":13.436}
{"ts":1661294040000,"o":21512.5,"h":21512.5,"l":21501,"c":21501,"v":20.567}
{"ts":1661294100000,"o":21501,"h":21501.5,"l":21500,"c":21500.5,"v":41.379}
{"ts":1661294160000,"o":21500.5,"h":21505,"l":21500,"c":21504.5,"v":12.358}
{"ts":1661294220000,"o":21504.5,"h":21511.5,"l":21490.5,"c":21490.5,"v":58.973}
{"ts":1661294280000,"o":21490.5,"h":21505.5,"l":21490,"c":21505.5,"v":33.761}
{"ts":1661294340000,"o":21505.5,"h":21505.5,"l":21494.5,"c":21494.5,"v":29.353}
{"ts":1661294400000,"o":21494.5,"h":21495,"l":21494.5,"c":21495,"v":3.268}
{"ts":1661294460000,"o":21495,"h":21503,"l":21494.5,"c":21503,"v":17.618}
{"ts":1661294520000,"o":21503,"h":21520.5,"l":21502.5,"c":21520.5,"v":39.313}
{"ts":1661294580000,"o":21520.5,"h":21532.5,"l":21520.5,"c":21525,"v":146.457}
{"ts":1661294640000,"o":21525,"h":21527,"l":21522,"c":21522,"v":10.382}
{"ts":1661294700000,"o":21522,"h":21530,"l":21522,"c":21530,"v":10.583}
{"ts":1661294760000,"o":21530,"h":21530,"l":21500,"c":21500,"v":32.393}
{"ts":1661294820000,"o":21500,"h":21504,"l":21494,"c":21494,"v":22.955}
{"ts":1661294880000,"o":21494,"h":21520,"l":21494,"c":21519.5,"v":14.212}
{"ts":1661294940000,"o":21519.5,"h":21536.5,"l":21519.5,"c":21526,"v":22.747}
{"ts":1661295000000,"o":21526,"h":21526,"l":21522,"c":21524.5,"v":4.104}
{"ts":1661295060000,"o":21524.5,"h":21526,"l":21516.5,"c":21516.5,"v":19.156}
{"ts":1661295120000,"o":21516.5,"h":21518,"l":21501,"c":21501,"v":42.862}
{"ts":1661295180000,"o":21501,"h":21501.5,"l":21480,"c":21480,"v":32.115}
{"ts":1661295240000,"o":21480,"h":21483.5,"l":21480,"c":21483.5,"v":24.317}
{"ts":1661295300000,"o":21483.5,"h":21488,"l":21483.5,"c":21488,"v":14.589}
{"ts":1661295360000,"o":21488,"h":21502,"l":21487.5,"c":21490,"v":29.626}
{"ts":1661295420000,"o":21490,"h":21490.5,"l":21478,"c":21478.5,"v":79.682}
{"ts":1661295480000,"o":21478.5,"h":21478.5,"l":21459.5,"c":21461.5,"v":150.746}
{"ts":1661295540000,"o":21461.5,"h":21468.5,"l":21461.5,"c":21466,"v":37.973}
{"ts":1661295600000,"o":21466,"h":21475,"l":21461.5,"c":21475,"v":50.755}
{"ts":1661295660000,"o":21475,"h":21475,"l":21452,"c":21452,"v":109.369}
{"ts":1661295720000,"o":21452,"h":21460,"l":21450,"c":21453,"v":140.442}
{"ts":1661295780000,"o":21453,"h":21466.5,"l":21453,"c":21466.5,"v":14.524}
{"ts":1661295840000,"o":21466.5,"h":21477.5,"l":21466,"c":21470,"v":58.083}
{"ts":1661295900000,"o":21470,"h":21484,"l":21465.5,"c":21484,"v":54.887}
{"ts":1661295960000,"o":21484,"h":21495,"l":21484,"c":21495,"v":38.38}
{"ts":1661296020000,"o":21495,"h":21505.5,"l":21494.5,"c":21505.5,"v":32.414}
{"ts":1661296080000,"o":21505.5,"h":21506.5,"l":21504,"c":21506,"v":14.077}
{"ts":1661296140000,"o":21506,"h":21525,"l":21506,"c":21519,"v":43.956}
{"ts":1661296200000,"o":21519,"h":21543.5,"l":21515,"c":21515,"v":86.46}
{"ts":1661296260000,"o":21515,"h":21523.5,"l":21511,"c":21511.5,"v":33.893}
{"ts":1661296320000,"o":21511.5,"h":21527.5,"l":21511,"c":21527.5,"v":51.701}
{"ts":1661296380000,"o":21527.5,"h":21529.5,"l":21522,"c":21529,"v":29.897}
{"ts":1661296440000,"o":21529,"h":21548,"l":21529,"c":21530.5,"v":97.734}
{"ts":1661296500000,"o":21530.5,"h":21540.5,"l":21517,"c":21517,"v":164.882}
{"ts":1661296560000,"o":21517,"h":21517.5,"l":21505,"c":21505.5,"v":30.101}
{"ts":1661296620000,"o":21505.5,"h":21525,"l":21505,"c":21524.5,"v":41.732}
{"ts":1661296680000,"o":21524.5,"h":21525,"l":21518,"c":21518,"v":17.713}
{"ts":1661296740000,"o":21518,"h":21533.5,"l":21518,"c":21533.5,"v":12.686}
{"ts":1661296800000,"o":21533.5,"h":21543.5,"l":21527.5,"c":21527.5,"v":60.138}
{"ts":1661296860000,"o":21527.5,"h":21544,"l":21527.5,"c":21544,"v":23.306}
{"ts":1661296920000,"o":21544,"h":21555,"l":21534.5,"c":21554.5,"v":71.936}
{"ts":1661296980000,"o":21554.5,"h":21555,"l":21548.5,"c":21548.5,"v":33.784}
{"ts":1661297040000,"o":21548.5,"h":21555.5,"l":21548,"c":21555,"v":31.151}
{"ts":1661297100000,"o":21555,"h":21570,"l":21555,"c":21569,"v":71.414}
{"ts":1661297160000,"o":21569,"h":21585.5,"l":21564.5,"c":21566,"v":180.581}
{"ts":1661297220000,"o":21566,"h":21584.5,"l":21566,"c":21573.5,"v":61.837}
{"ts":1661297280000,"o":21573.5,"h":21573.5,"l":21565.5,"c":21565.5,"v":41.19}
{"ts":1661297340000,"o":21565.5,"h":21565.5,"l":21537.5,"c":21538,"v":93.589}
{"ts":1661297400000,"o":21538,"h":21544,"l":21523.5,"c":21523.5,"v":41.275}
{"ts":1661297460000,"o":21523.5,"h":21524,"l":21514,"c":21523,"v":33.766}
{"ts":1661297520000,"o":21523,"h":21534,"l":21522.5,"c":21531.5,"v":56.634}
{"ts":1661297580000,"o":21531.5,"h":21532,"l":21528,"c":21531.5,"v":10.305}
{"ts":1661297640000,"o":21531.5,"h":21544.5,"l":21531.5,"c":21538,"v":69.555}
{"ts":1661297700000,"o":21538,"h":21538.5,"l":21527.5,"c":21527.5,"v":27.013}
{"ts":1661297760000,"o":21527.5,"h":21528,"l":21518,"c":21518.5,"v":16.236}
{"ts":1661297820000,"o":21518.5,"h":21525,"l":21518,"c":21525,"v":18.474}
{"ts":1661297880000,"o":21525,"h":21547.5,"l":21525,"c":21547,"v":45.566}
{"ts":1661297940000,"o":21547,"h":21547.5,"l":21532,"c":21532.5,"v":15.195}
{"ts":1661298000000,"o":21532.5,"h":21532.5,"l":21508,"c":21510.5,"v":31.774}
{"ts":1661298060000,"o":21510.5,"h":21518.5,"l":21510,"c":21518,"v":9.732}
{"ts":1661298120000,"o":21518,"h":21525,"l":21510,"c":21510,"v":37.001}
{"ts":1661298180000,"o":21510,"h":21510.5,"l":21501,"c":21501,"v":68.454}
{"ts":1661298240000,"o":21501,"h":21515,"l":21500,"c":21500.5,"v":58.453}
{"ts":1661298300000,"o":21500.5,"h":21508,"l":21497,"c":21503,"v":52.523}
{"ts":1661298360000,"o":21503,"h":21503,"l":21488,"c":21488.5,"v":110.281}
{"ts":1661298420000,"o":21488.5,"h":21502,"l":21488,"c":21501.5,"v":66.449}
{"ts":1661298480000,"o":21501.5,"h":21520,"l":21501.5,"c":21520,"v":107.417}
{"ts":1661298540000,"o":21520,"h":21532,"l":21519.5,"c":21532,"v":47.185}
{"ts":1661298600000,"o":21532,"h":21546,"l":21531.5,"c":21546,"v":87.422}
{"ts":1661298660000,"o":21546,"h":21546,"l":21535,"c":21541,"v":24.843}
{"ts":1661298720000,"o":21541,"h":21541,"l":21522.5,"c":21523,"v":39.852}
{"ts":1661298780000,"o":21523,"h":21523,"l":21507,"c":21507,"v":25.199}
{"ts":1661298840000,"o":21507,"h":21507.5,"l":21506.5,"c":21507,"v":13.595}
{"ts":1661298900000,"o":21507,"h":21507,"l":21506.5,"c":21507,"v":10.426}
{"ts":1661298960000,"o":21507,"h":21514.5,"l":21506.5,"c":21514,"v":8.337}
{"ts":1661299020000,"o":21514,"h":21524,"l":21509.5,"c":21524,"v":31.185}
{"ts":1661299080000,"o":21524,"h":21524,"l":21509.5,"c":21510,"v":42.733}
{"ts":1661299140000,"o":21510,"h":21517.5,"l":21506.5,"c":21516.5,"v":36.265}
{"ts":1661299200000,"o":21516.5,"h":21526,"l":21516.5,"c":21517.5,"v":74.476}
{"ts":1661299260000,"o":21517.5,"h":21518,"l":21502.5,"c":21509.5,"v":59.083}
{"ts":1661299320000,"o":21509.5,"h":21510,"l":21487.5,"c":21493,"v":176.645}
{"ts":1661299380000,"o":21493,"h":21519,"l":21492.5,"c":21518.5,"v":56.313}
{"ts":1661299440000,"o":21518.5,"h":21526,"l":21518.5,"c":21525.5,"v":24.132}
{"ts":1661299500000,"o":21525.5,"h":21526,"l":21517.5,"c":21517.5,"v":40.58}
{"ts":1661299560000,"o":21517.5,"h":21520,"l":21517.5,"c":21520,"v":11.584}
{"ts":1661299620000,"o":21520,"h":21531,"l":21519.5,"c":21530.5,"v":16.684}
{"ts":1661299680000,"o":21530.5,"h":21531,"l":21513,"c":21513.5,"v":10.627}
{"ts":1661299740000,"o":21513.5,"h":21532.5,"l":21513,"c":21529,"v":13.265}
{"ts":1661299800000,"o":21529,"h":21532.5,"l":21505,"c":21508,"v":46.387}
{"ts":1661299860000,"o":21508,"h":21508,"l":21503.5,"c":21506,"v":20.329}
{"ts":1661299920000,"o":21506,"h":21533.5,"l":21505.5,"c":21533,"v":53.831}
{"ts":1661299980000,"o":21533,"h":21534,"l":21525,"c":21534,"v":24.686}
{"ts":1661300040000,"o":21534,"h":21537.5,"l":21533.5,"c":21535.5,"v":43.259}
{"ts":1661300100000,"o":21535.5,"h":21535.5,"l":21528,"c":21532,"v":32.406}
{"ts":1661300160000,"o":21532,"h":21533,"l":21518,"c":21518.5,"v":24.399}
{"ts":1661300220000,"o":21518.5,"h":21518.5,"l":21502.5,"c":21507,"v":54.259}
{"ts":1661300280000,"o":21507,"h":21507,"l":21484,"c":21492,"v":67.744}
{"ts":1661300340000,"o":21492,"h":21497,"l":21471,"c":21480,"v":117.811}
{"ts":1661300400000,"o":21480,"h":21482.5,"l":21470.5,"c":21482,"v":95.181}
{"ts":1661300460000,"o":21482,"h":21503.5,"l":21482,"c":21500.5,"v":142.132}
{"ts":1661300520000,"o":21500.5,"h":21503.5,"l":21494.5,"c":21500,"v":11.869}
{"ts":1661300580000,"o":21500,"h":21500.5,"l":21488.5,"c":21491,"v":15.762}
{"ts":1661300640000,"o":21491,"h":21491.5,"l":21474,"c":21474,"v":16.867}
{"ts":1661300700000,"o":21474,"h":21483.5,"l":21453.5,"c":21453.5,"v":391.849}
{"ts":1661300760000,"o":21453.5,"h":21467,"l":21453,"c":21466.5,"v":112.418}
{"ts":1661300820000,"o":21466.5,"h":21467,"l":21455,"c":21456.5,"v":52.745}
{"ts":1661300880000,"o":21456.5,"h":21456.5,"l":21452,"c":21452.5,"v":37.589}
{"ts":1661300940000,"o":21452.5,"h":21452.5,"l":21443.5,"c":21449,"v":113.431}
{"ts":1661301000000,"o":21449,"h":21457,"l":21446.5,"c":21457,"v":73.05}
{"ts":1661301060000,"o":21457,"h":21477,"l":21456.5,"c":21477,"v":114.329}
{"ts":1661301120000,"o":21477,"h":21494,"l":21477,"c":21486,"v":65.888}
{"ts":1661301180000,"o":21486,"h":21488,"l":21485,"c":21487.5,"v":30.69}
{"ts":1661301240000,"o":21487.5,"h":21488,"l":21461,"c":21461.5,"v":155.609}
{"ts":1661301300000,"o":21461.5,"h":21461.5,"l":21388,"c":21394,"v":721.732}
{"ts":1661301360000,"o":21394,"h":21400.5,"l":21360,"c":21380,"v":592.074}
{"ts":1661301420000,"o":21380,"h":21382.5,"l":21330,"c":21345,"v":636.103}
{"ts":1661301480000,"o":21345,"h":21365.5,"l":21340,"c":21340,"v":242.988}
{"ts":1661301540000,"o":21340,"h":21361.5,"l":21340,"c":21347.5,"v":79.249}
{"ts":1661301600000,"o":21347.5,"h":21383,"l":21345,"c":21383,"v":303.433}
{"ts":1661301660000,"o":21383,"h":21383,"l":21348,"c":21352.5,"v":253.522}
{"ts":1661301720000,"o":21352.5,"h":21355.5,"l":21332.5,"c":21333,"v":97.619}
{"ts":1661301780000,"o":21333,"h":21346.5,"l":21332,"c":21346.5,"v":138.723}
{"ts":1661301840000,"o":21346.5,"h":21362.5,"l":21346,"c":21346.5,"v":147.937}
{"ts":1661301900000,"o":21346.5,"h":21346.5,"l":21327,"c":21328.5,"v":201.925}
{"ts":1661301960000,"o":21328.5,"h":21335,"l":21325.5,"c":21335,"v":177.252}
{"ts":1661302020000,"o":21335,"h":21352,"l":21335,"c":21347,"v":125.596}
{"ts":1661302080000,"o":21347,"h":21371,"l":21347,"c":21369,"v":181.897}
{"ts":1661302140000,"o":21369,"h":21391,"l":21362.5,"c":21391,"v":186.463}
{"ts":1661302200000,"o":21391,"h":21392.5,"l":21376.5,"c":21377,"v":107.185}
{"ts":1661302260000,"o":21377,"h":21425.5,"l":21377,"c":21421,"v":294.975}
{"ts":1661302320000,"o":21421,"h":21423,"l":21410.5,"c":21423,"v":143.058}
{"ts":1661302380000,"o":21423,"h":21428,"l":21390,"c":21401,"v":248.639}
{"ts":1661302440000,"o":21401,"h":21410,"l":21401,"c":21404,"v":98.219}
{"ts":1661302500000,"o":21404,"h":21408.5,"l":21400.5,"c":21402.5,"v":15.563}
{"ts":1661302560000,"o":21402.5,"h":21403,"l":21370.5,"c":21383,"v":177.911}
{"ts":1661302620000,"o":21383,"h":21395,"l":21383,"c":21389.5,"v":62.736}
{"ts":1661302680000,"o":21389.5,"h":21393,"l":21383,"c":21383,"v":20.316}
{"ts":1661302740000,"o":21383,"h":21383.5,"l":21374.5,"c":21375,"v":26.613}
{"ts":1661302800000,"o":21375,"h":21385.5,"l":21374.5,"c":21374.5,"v":58.558}
{"ts":1661302860000,"o":21374.5,"h":21380,"l":21368.5,"c":21379.5,"v":146.692}
{"ts":1661302920000,"o":21379.5,"h":21394,"l":21373.5,"c":21393.5,"v":62.958}
{"ts":1661302980000,"o":21393.5,"h":21394,"l":21376.5,"c":21376.5,"v":26.907}
{"ts":1661303040000,"o":21376.5,"h":21377,"l":21357,"c":21357.5,"v":69.002}
{"ts":1661303100000,"o":21357.5,"h":21385,"l":21357,"c":21368.5,"v":62.71}
{"ts":1661303160000,"o":21368.5,"h":21375,"l":21364.5,"c":21364.5,"v":53.358}
{"ts":1661303220000,"o":21364.5,"h":21387.5,"l":21364.5,"c":21384.5,"v":68.804}
{"ts":1661303280000,"o":21384.5,"h":21410,"l":21384.5,"c":21405,"v":138.032}
{"ts":1661303340000,"o":21405,"h":21405,"l":21395,"c":21395.5,"v":51.295}
{"ts":1661303400000,"o":21395.5,"h":21409,"l":21390.5,"c":21409,"v":33.795}
{"ts":1661303460000,"o":21409,"h":21409,"l":21395.5,"c":21395.5,"v":116.55}
{"ts":1661303520000,"o":21395.5,"h":21396,"l":21380,"c":21380,"v":46.618}
{"ts":1661303580000,"o":21380,"h":21385,"l":21380,"c":21385,"v":33.815}
{"ts":1661303640000,"o":21385,"h":21396,"l":21385,"c":21395.5,"v":33.424}
{"ts":1661303700000,"o":21395.5,"h":21403,"l":21395.5,"c":21396,"v":23.87}
{"ts":1661303760000,"o":21396,"h":21417,"l":21396,"c":21416.5,"v":21.006}
{"ts":1661303820000,"o":21416.5,"h":21417,"l":21410.5,"c":21411,"v":21.739}
{"ts":1661303880000,"o":21411,"h":21411,"l":21392.5,"c":21392.5,"v":28.882}
{"ts":1661303940000,"o":21392.5,"h":21398,"l":21381,"c":21381,"v":41.578}
{"ts":1661304000000,"o":21381,"h":21381.5,"l":21381,"c":21381.5,"v":5.314}
{"ts":1661304060000,"o":21381.5,"h":21381.5,"l":21351.5,"c":21352,"v":99.024}
{"ts":1661304120000,"o":21352,"h":21353,"l":21323,"c":21343.5,"v":336.535}
{"ts":1661304180000,"o":21343.5,"h":21348,"l":21305.5,"c":21348,"v":552.479}
{"ts":1661304240000,"o":21348,"h":21348,"l":21324,"c":21324.5,"v":100.123}
{"ts":1661304300000,"o":21324.5,"h":21329,"l":21305,"c":21322,"v":212.624}
{"ts":1661304360000,"o":21322,"h":21330,"l":21320,"c":21322,"v":85.816}
{"ts":1661304420000,"o":21322,"h":21335,"l":21322,"c":21330,"v":77.085}
{"ts":1661304480000,"o":21330,"h":21337,"l":21329.5,"c":21336.5,"v":58.646}
{"ts":1661304540000,"o":21336.5,"h":21337,"l":21320,"c":21331.5,"v":99.982}
{"ts":1661304600000,"o":21331.5,"h":21336.5,"l":21331.5,"c":21335,"v":21.841}
{"ts":1661304660000,"o":21335,"h":21335.5,"l":21335,"c":21335,"v":31.663}
{"ts":1661304720000,"o":21335,"h":21335.5,"l":21317.5,"c":21319.5,"v":56.417}
{"ts":1661304780000,"o":21319.5,"h":21328,"l":21319,"c":21328,"v":21.705}
{"ts":1661304840000,"o":21328,"h":21328,"l":21326,"c":21326,"v":22.319}
{"ts":1661304900000,"o":21326,"h":21326.5,"l":21320,"c":21320.5,"v":147.364}
{"ts":1661304960000,"o":21320.5,"h":21336.5,"l":21320.5,"c":21333.5,"v":93.153}
{"ts":1661305020000,"o":21333.5,"h":21340,"l":21330.5,"c":21340,"v":73.646}
{"ts":1661305080000,"o":21340,"h":21345.5,"l":21339.5,"c":21345.5,"v":46.626}
{"ts":1661305140000,"o":21345.5,"h":21359.5,"l":21345,"c":21359.5,"v":60.01}
{"ts":1661305200000,"o":21359.5,"h":21364,"l":21355,"c":21359.5,"v":48.774}
{"ts":1661305260000,"o":21359.5,"h":21360,"l":21355,"c":21355.5,"v":15.09}
{"ts":1661305320000,"o":21355.5,"h":21355.5,"l":21355,"c":21355,"v":14.689}
{"ts":1661305380000,"o":21355,"h":21355.5,"l":21308.5,"c":21313.5,"v":116.968}
{"ts":1661305440000,"o":21313.5,"h":21314,"l":21220,"c":21259.5,"v":1729.095}
{"ts":1661305500000,"o":21259.5,"h":21260.5,"l":21219,"c":21227,"v":527.296}
{"ts":1661305560000,"o":21227,"h":21227,"l":21201,"c":21213,"v":516.285}
{"ts":1661305620000,"o":21213,"h":21219,"l":21183,"c":21183,"v":458.396}
{"ts":1661305680000,"o":21183,"h":21211.5,"l":21183,"c":21210,"v":255.243}
{"ts":1661305740000,"o":21210,"h":21218,"l":21202,"c":21218,"v":89.059}
{"ts":1661305800000,"o":21218,"h":21218,"l":21183.5,"c":21183.5,"v":138.852}
{"ts":1661305860000,"o":21183.5,"h":21190,"l":21165,"c":21185,"v":420.441}
{"ts":1661305920000,"o":21185,"h":21195.5,"l":21174.5,"c":21195.5,"v":118.47}
{"ts":1661305980000,"o":21195.5,"h":21200,"l":21193,"c":21200,"v":123.776}
{"ts":1661306040000,"o":21200,"h":21215,"l":21199.5,"c":21214.5,"v":135.589}
{"ts":1661306100000,"o":21214.5,"h":21215,"l":21200.5,"c":21200.5,"v":112.174}
{"ts":1661306160000,"o":21200.5,"h":21213.5,"l":21193,"c":21203,"v":124.673}
{"ts":1661306220000,"o":21203,"h":21233,"l":21202.5,"c":21233,"v":144.261}
{"ts":1661306280000,"o":21233,"h":21233,"l":21225,"c":21229.5,"v":59.732}
{"ts":1661306340000,"o":21229.5,"h":21250,"l":21229.5,"c":21249.5,"v":142.32}
{"ts":1661306400000,"o":21249.5,"h":21250,"l":21249.5,"c":21250,"v":58.453}
{"ts":1661306460000,"o":21250,"h":21273,"l":21249.5,"c":21269.5,"v":220.298}
{"ts":1661306520000,"o":21269.5,"h":21286.5,"l":21269,"c":21286,"v":270.116}
{"ts":1661306580000,"o":21286,"h":21304,"l":21285,"c":21304,"v":200.378}
{"ts":1661306640000,"o":21304,"h":21338,"l":21303.5,"c":21329.5,"v":315.489}
{"ts":1661306700000,"o":21329.5,"h":21353,"l":21311,"c":21311,"v":257.261}
{"ts":1661306760000,"o":21311,"h":21311.5,"l":21289.5,"c":21289.5,"v":265.69}
{"ts":1661306820000,"o":21289.5,"h":21293,"l":21269.5,"c":21280.5,"v":246.109}
{"ts":1661306880000,"o":21280.5,"h":21291,"l":21280.5,"c":21290.5,"v":184.7}
{"ts":1661306940000,"o":21290.5,"h":21338,"l":21290.5,"c":21337.5,"v":294.065}
{"ts":1661307000000,"o":21337.5,"h":21338,"l":21317,"c":21319.5,"v":121.466}
{"ts":1661307060000,"o":21319.5,"h":21321,"l":21317,"c":21317,"v":29.243}
{"ts":1661307120000,"o":21317,"h":21317.5,"l":21294,"c":21294.5,"v":58.681}
{"ts":1661307180000,"o":21294.5,"h":21295,"l":21285.5,"c":21294.5,"v":62.647}
{"ts":1661307240000,"o":21294.5,"h":21295.5,"l":21290.5,"c":21295.5,"v":39.32}
{"ts":1661307300000,"o":21295.5,"h":21295.5,"l":21295,"c":21295,"v":71.996}
{"ts":1661307360000,"o":21295,"h":21300.5,"l":21295,"c":21300,"v":41.447}
{"ts":1661307420000,"o":21300,"h":21300.5,"l":21300,"c":21300.5,"v":70.6}
{"ts":1661307480000,"o":21300.5,"h":21310,"l":21300,"c":21300.5,"v":35.397}
{"ts":1661307540000,"o":21300.5,"h":21300.5,"l":21300,"c":21300.5,"v":14.082}
{"ts":1661307600000,"o":21300.5,"h":21300.5,"l":21293.5,"c":21293.5,"v":52.098}
{"ts":1661307660000,"o":21293.5,"h":21294,"l":21293.5,"c":21293.5,"v":17.462}
{"ts":1661307720000,"o":21293.5,"h":21318,"l":21292.5,"c":21318,"v":98.96}
{"ts":1661307780000,"o":21318,"h":21330.5,"l":21318,"c":21326,"v":100.197}
{"ts":1661307840000,"o":21326,"h":21326,"l":21311.5,"c":21312,"v":27.533}
{"ts":1661307900000,"o":21312,"h":21312,"l":21308,"c":21308,"v":14.275}
{"ts":1661307960000,"o":21308,"h":21308.5,"l":21298,"c":21300,"v":69.154}
{"ts":1661308020000,"o":21300,"h":21312,"l":21299.5,"c":21308.5,"v":61.769}
{"ts":1661308080000,"o":21308.5,"h":21308.5,"l":21302.5,"c":21303.5,"v":97.505}
{"ts":1661308140000,"o":21303.5,"h":21303.5,"l":21303,"c":21303,"v":12.617}
{"ts":1661308200000,"o":21303,"h":21303.5,"l":21292,"c":21292,"v":101.53}
{"ts":1661308260000,"o":21292,"h":21292.5,"l":21280.5,"c":21283,"v":44.198}
{"ts":1661308320000,"o":21283,"h":21299,"l":21283,"c":21299,"v":51.978}
{"ts":1661308380000,"o":21299,"h":21313,"l":21298.5,"c":21310.5,"v":25.092}
{"ts":1661308440000,"o":21310.5,"h":21311,"l":21295.5,"c":21295.5,"v":76.983}
{"ts":1661308500000,"o":21295.5,"h":21296,"l":21241.5,"c":21249,"v":248.237}
{"ts":1661308560000,"o":21249,"h":21251,"l":21244,"c":21250.5,"v":84.779}
{"ts":1661308620000,"o":21250.5,"h":21251,"l":21200.5,"c":21202,"v":399.607}
{"ts":1661308680000,"o":21202,"h":21204,"l":21188,"c":21197,"v":296.043}
{"ts":1661308740000,"o":21197,"h":21211.5,"l":21196.5,"c":21206,"v":172.961}
{"ts":1661308800000,"o":21206,"h":21210,"l":21204,"c":21209.5,"v":91.329}
{"ts":1661308860000,"o":21209.5,"h":21210,"l":21179,"c":21193,"v":152.361}
{"ts":1661308920000,"o":21193,"h":21193,"l":21150,"c":21167,"v":303.725}
{"ts":1661308980000,"o":21167,"h":21197.5,"l":21167,"c":21193.5,"v":228.194}
{"ts":1661309040000,"o":21193.5,"h":21200,"l":21171,"c":21171,"v":202.286}
{"ts":1661309100000,"o":21171,"h":21188.5,"l":21171,"c":21188.5,"v":96.081}
{"ts":1661309160000,"o":21188.5,"h":21198.5,"l":21188.5,"c":21197.5,"v":101.229}
{"ts":1661309220000,"o":21197.5,"h":21197.5,"l":21182.5,"c":21183,"v":74.157}
{"ts":1661309280000,"o":21183,"h":21183,"l":21168,"c":21180,"v":106.678}
{"ts":1661309340000,"o":21180,"h":21192.5,"l":21180,"c":21190.5,"v":44.834}
{"ts":1661309400000,"o":21190.5,"h":21198,"l":21190,"c":21198,"v":49.339}
{"ts":1661309460000,"o":21198,"h":21200,"l":21196.5,"c":21197,"v":47.227}
{"ts":1661309520000,"o":21197,"h":21197,"l":21193.5,"c":21194,"v":18.471}
{"ts":1661309580000,"o":21194,"h":21194,"l":21163,"c":21166,"v":113.738}
{"ts":1661309640000,"o":21166,"h":21170.5,"l":21138.5,"c":21158.5,"v":369.316}
{"ts":1661309700000,"o":21158.5,"h":21176,"l":21158,"c":21164.5,"v":108.189}
{"ts":1661309760000,"o":21164.5,"h":21184.5,"l":21158,"c":21184.5,"v":82.55}
{"ts":1661309820000,"o":21184.5,"h":21203.5,"l":21184,"c":21190.5,"v":110.852}
{"ts":1661309880000,"o":21190.5,"h":21190.5,"l":21180.5,"c":21180.5,"v":80.24}
{"ts":1661309940000,"o":21180.5,"h":21190,"l":21180.5,"c":21189.5,"v":52.989}
{"ts":1661310000000,"o":21189.5,"h":21192.5,"l":21186,"c":21187.5,"v":83.564}
{"ts":1661310060000,"o":21187.5,"h":21208.5,"l":21177,"c":21208.5,"v":121.557}
{"ts":1661310120000,"o":21208.5,"h":21212,"l":21195.5,"c":21208,"v":181.514}
{"ts":1661310180000,"o":21208,"h":21208,"l":21189,"c":21199,"v":56.48}
{"ts":1661310240000,"o":21199,"h":21208,"l":21198.5,"c":21207.5,"v":20.455}
{"ts":1661310300000,"o":21207.5,"h":21211,"l":21207.5,"c":21211,"v":24.592}
{"ts":1661310360000,"o":21211,"h":21213,"l":21210.5,"c":21212.5,"v":31.575}
{"ts":1661310420000,"o":21212.5,"h":21232,"l":21212.5,"c":21226,"v":145.788}
{"ts":1661310480000,"o":21226,"h":21226,"l":21193,"c":21193,"v":133.938}
{"ts":1661310540000,"o":21193,"h":21200,"l":21193,"c":21200,"v":47.845}
{"ts":1661310600000,"o":21200,"h":21200,"l":21199.5,"c":21199.5,"v":30.872}
{"ts":1661310660000,"o":21199.5,"h":21215,"l":21199.5,"c":21202,"v":51.773}
{"ts":1661310720000,"o":21202,"h":21202.5,"l":21186.5,"c":21186.5,"v":65.055}
{"ts":1661310780000,"o":21186.5,"h":21187,"l":21161.5,"c":21161.5,"v":156.842}
{"ts":1661310840000,"o":21161.5,"h":21176.5,"l":21161.5,"c":21170.5,"v":75.253}
{"ts":1661310900000,"o":21170.5,"h":21190,"l":21170,"c":21189.5,"v":67.318}
{"ts":1661310960000,"o":21189.5,"h":21209,"l":21189,"c":21204.5,"v":112.134}
{"ts":1661311020000,"o":21204.5,"h":21205.5,"l":21204.5,"c":21205,"v":26.1}
{"ts":1661311080000,"o":21205,"h":21212,"l":21205,"c":21212,"v":33.599}
{"ts":1661311140000,"o":21212,"h":21227.5,"l":21211.5,"c":21219,"v":75.137}
{"ts":1661311200000,"o":21219,"h":21219.5,"l":21209.5,"c":21215.5,"v":39.506}
{"ts":1661311260000,"o":21215.5,"h":21215.5,"l":21205,"c":21214,"v":25.289}
{"ts":1661311320000,"o":21214,"h":21214,"l":21210.5,"c":21211,"v":12.172}
{"ts":1661311380000,"o":21211,"h":21211,"l":21207,"c":21207,"v":6.069}
{"ts":1661311440000,"o":21207,"h":21215.5,"l":21207,"c":21215,"v":17.644}
{"ts":1661311500000,"o":21215,"h":21216,"l":21212,"c":21216,"v":9.87}
{"ts":1661311560000,"o":21216,"h":21232.5,"l":21216,"c":21232.5,"v":42.027}
{"ts":1661311620000,"o":21232.5,"h":21232.5,"l":21220.5,"c":21230.5,"v":28.704}
{"ts":1661311680000,"o":21230.5,"h":21230.5,"l":21223.5,"c":21223.5,"v":17.948}
{"ts":1661311740000,"o":21223.5,"h":21227,"l":21223.5,"c":21226.5,"v":31.004}
{"ts":1661311800000,"o":21226.5,"h":21231,"l":21226.5,"c":21229.5,"v":36.925}
{"ts":1661311860000,"o":21229.5,"h":21241,"l":21229.5,"c":21239,"v":169.222}
{"ts":1661311920000,"o":21239,"h":21247,"l":21234.5,"c":21246.5,"v":48.905}
{"ts":1661311980000,"o":21246.5,"h":21249.5,"l":21241,"c":21244.5,"v":52.134}
{"ts":1661312040000,"o":21244.5,"h":21259,"l":21244,"c":21259,"v":173.934}
{"ts":1661312100000,"o":21259,"h":21269,"l":21258,"c":21258.5,"v":198.884}
{"ts":1661312160000,"o":21258.5,"h":21259,"l":21242,"c":21244.5,"v":81.846}
{"ts":1661312220000,"o":21244.5,"h":21245,"l":21236,"c":21236,"v":39.253}
{"ts":1661312280000,"o":21236,"h":21240.5,"l":21236,"c":21240.5,"v":36.702}
{"ts":1661312340000,"o":21240.5,"h":21248,"l":21240,"c":21247.5,"v":70.85}
{"ts":1661312400000,"o":21247.5,"h":21248,"l":21241,"c":21241,"v":23.63}
{"ts":1661312460000,"o":21241,"h":21246.5,"l":21241,"c":21246.5,"v":29.487}
{"ts":1661312520000,"o":21246.5,"h":21253.5,"l":21246,"c":21253,"v":36.546}
{"ts":1661312580000,"o":21253,"h":21253.5,"l":21237,"c":21237,"v":83.886}
{"ts":1661312640000,"o":21237,"h":21237.5,"l":21237,"c":21237.5,"v":26.418}
{"ts":1661312700000,"o":21237.5,"h":21240.5,"l":21236.5,"c":21240,"v":89.597}
{"ts":1661312760000,"o":21240,"h":21249,"l":21240,"c":21249,"v":101.371}
{"ts":1661312820000,"o":21249,"h":21249,"l":21248.5,"c":21249,"v":14.516}
{"ts":1661312880000,"o":21249,"h":21249,"l":21221,"c":21221.5,"v":49.598}
{"ts":1661312940000,"o":21221.5,"h":21240,"l":21221.5,"c":21233,"v":33.31}
{"ts":1661313000000,"o":21233,"h":21233.5,"l":21230.5,"c":21231,"v":14.879}
{"ts":1661313060000,"o":21231,"h":21252.5,"l":21230.5,"c":21251,"v":68.272}
{"ts":1661313120000,"o":21251,"h":21279,"l":21251,"c":21272,"v":166.583}
{"ts":1661313180000,"o":21272,"h":21272,"l":21256,"c":21259,"v":45.938}
{"ts":1661313240000,"o":21259,"h":21262,"l":21258.5,"c":21262,"v":21.819}
{"ts":1661313300000,"o":21262,"h":21271.5,"l":21261.5,"c":21265.5,"v":22.279}
{"ts":1661313360000,"o":21265.5,"h":21266,"l":21261.5,"c":21261.5,"v":6.097}
{"ts":1661313420000,"o":21261.5,"h":21267.5,"l":21261.5,"c":21266.5,"v":12.678}
{"ts":1661313480000,"o":21266.5,"h":21275,"l":21266.5,"c":21272,"v":18.48}
{"ts":1661313540000,"o":21272,"h":21272,"l":21250,"c":21256,"v":37.868}
{"ts":1661313600000,"o":21256,"h":21256,"l":21251.5,"c":21251.5,"v":28.117}
{"ts":1661313660000,"o":21251.5,"h":21260,"l":21251.5,"c":21258.5,"v":41.584}
{"ts":1661313720000,"o":21258.5,"h":21260,"l":21247,"c":21247,"v":39.11}
{"ts":1661313780000,"o":21247,"h":21247.5,"l":21247,"c":21247,"v":25.537}
{"ts":1661313840000,"o":21247,"h":21247.5,"l":21231,"c":21231,"v":48.435}
{"ts":1661313900000,"o":21231,"h":21231.5,"l":21231,"c":21231.5,"v":19.202}
{"ts":1661313960000,"o":21231.5,"h":21249.5,"l":21231.5,"c":21249.5,"v":32.38}
{"ts":1661314020000,"o":21249.5,"h":21249.5,"l":21249,"c":21249.5,"v":4.555}
{"ts":1661314080000,"o":21249.5,"h":21249.5,"l":21243.5,"c":21244,"v":20.974}
{"ts":1661314140000,"o":21244,"h":21244,"l":21240,"c":21240,"v":4.695}
{"ts":1661314200000,"o":21240,"h":21240.5,"l":21230,"c":21230.5,"v":28.327}
{"ts":1661314260000,"o":21230.5,"h":21232,"l":21230,"c":21231.5,"v":40.208}
{"ts":1661314320000,"o":21231.5,"h":21232,"l":21231.5,"c":21232,"v":19.798}
{"ts":1661314380000,"o":21232,"h":21232,"l":21231.5,"c":21231.5,"v":4.2}
{"ts":1661314440000,"o":21231.5,"h":21242.5,"l":21231.5,"c":21242.5,"v":13.774}
{"ts":1661314500000,"o":21242.5,"h":21242.5,"l":21242,"c":21242,"v":8.557}
{"ts":1661314560000,"o":21242,"h":21264,"l":21242,"c":21264,"v":139.192}
{"ts":1661314620000,"o":21264,"h":21264,"l":21260,"c":21260.5,"v":10.986}
{"ts":1661314680000,"o":21260.5,"h":21260.5,"l":21260,"c":21260.5,"v":24.102}
{"ts":1661314740000,"o":21260.5,"h":21270,"l":21258,"c":21269.5,"v":63.937}
{"ts":1661314800000,"o":21269.5,"h":21279.5,"l":21269.5,"c":21273,"v":132.702}
{"ts":1661314860000,"o":21273,"h":21273,"l":21272.5,"c":21273,"v":25.921}
{"ts":1661314920000,"o":21273,"h":21273,"l":21270,"c":21270.5,"v":17.67}
{"ts":1661314980000,"o":21270.5,"h":21270.5,"l":21267.5,"c":21268,"v":13.449}
{"ts":1661315040000,"o":21268,"h":21268,"l":21262,"c":21268,"v":31.512}
{"ts":1661315100000,"o":21268,"h":21276,"l":21265,"c":21265.5,"v":50.828}
{"ts":1661315160000,"o":21265.5,"h":21273,"l":21265,"c":21272.5,"v":17.044}
{"ts":1661315220000,"o":21272.5,"h":21273.5,"l":21272.5,"c":21273.5,"v":19.78}
{"ts":1661315280000,"o":21273.5,"h":21277,"l":21273,"c":21276.5,"v":22.699}
{"ts":1661315340000,"o":21276.5,"h":21276.5,"l":21259.5,"c":21259.5,"v":24.827}
{"ts":1661315400000,"o":21259.5,"h":21265.5,"l":21258,"c":21265,"v":60.278}
{"ts":1661315460000,"o":21265,"h":21265.5,"l":21252.5,"c":21252.5,"v":48.574}
{"ts":1661315520000,"o":21252.5,"h":21253,"l":21235,"c":21235,"v":84.572}
{"ts":1661315580000,"o":21235,"h":21235.5,"l":21233,"c":21233.5,"v":20.517}
{"ts":1661315640000,"o":21233.5,"h":21233.5,"l":21220.5,"c":21233,"v":129.904}
{"ts":1661315700000,"o":21233,"h":21233.5,"l":21228,"c":21228.5,"v":28.33}
{"ts":1661315760000,"o":21228.5,"h":21238.5,"l":21228,"c":21238,"v":22.221}
{"ts":1661315820000,"o":21238,"h":21241.5,"l":21238,"c":21241,"v":14.775}
{"ts":1661315880000,"o":21241,"h":21262.5,"l":21241,"c":21262.5,"v":35.505}
{"ts":1661315940000,"o":21262.5,"h":21262.5,"l":21262,"c":21262.5,"v":32.386}
{"ts":1661316000000,"o":21262.5,"h":21262.5,"l":21257,"c":21257.5,"v":16.439}
{"ts":1661316060000,"o":21257.5,"h":21262,"l":21257,"c":21261.5,"v":16.032}
{"ts":1661316120000,"o":21261.5,"h":21271.5,"l":21261.5,"c":21271.5,"v":25.314}
{"ts":1661316180000,"o":21271.5,"h":21299,"l":21271.5,"c":21298.5,"v":163.522}
{"ts":1661316240000,"o":21298.5,"h":21299,"l":21291,"c":21291.5,"v":102.923}
{"ts":1661316300000,"o":21291.5,"h":21291.5,"l":21282.5,"c":21282.5,"v":30.146}
{"ts":1661316360000,"o":21282.5,"h":21283,"l":21277,"c":21277,"v":50.16}
{"ts":1661316420000,"o":21277,"h":21277.5,"l":21272,"c":21272.5,"v":13.513}
{"ts":1661316480000,"o":21272.5,"h":21294,"l":21272,"c":21293.5,"v":65.937}
{"ts":1661316540000,"o":21293.5,"h":21294,"l":21290,"c":21290.5,"v":31.792}
{"ts":1661316600000,"o":21290.5,"h":21309,"l":21290,"c":21302.5,"v":117.292}
{"ts":1661316660000,"o":21302.5,"h":21315.5,"l":21297.5,"c":21315.5,"v":128.257}
{"ts":1661316720000,"o":21315.5,"h":21315.5,"l":21296.5,"c":21305,"v":71.64}
{"ts":1661316780000,"o":21305,"h":21305.5,"l":21304.5,"c":21305.5,"v":18.252}
{"ts":1661316840000,"o":21305.5,"h":21319,"l":21305,"c":21319,"v":66.166}
{"ts":1661316900000,"o":21319,"h":21319,"l":21318.5,"c":21318.5,"v":59.86}
{"ts":1661316960000,"o":21318.5,"h":21319,"l":21318.5,"c":21318.5,"v":27.401}
{"ts":1661317020000,"o":21318.5,"h":21323,"l":21316.5,"c":21323,"v":124.914}
{"ts":1661317080000,"o":21323,"h":21347,"l":21323,"c":21332.5,"v":253.585}
{"ts":1661317140000,"o":21332.5,"h":21332.5,"l":21310,"c":21320,"v":135.448}
{"ts":1661317200000,"o":21320,"h":21337,"l":21319.5,"c":21324,"v":193.105}
{"ts":1661317260000,"o":21324,"h":21324.5,"l":21324,"c":21324.5,"v":24.911}
{"ts":1661317320000,"o":21324.5,"h":21332,"l":21324,"c":21331.5,"v":67.684}
{"ts":1661317380000,"o":21331.5,"h":21335.5,"l":21310.5,"c":21311.5,"v":100.908}
{"ts":1661317440000,"o":21311.5,"h":21317.5,"l":21304,"c":21317,"v":71.539}
{"ts":1661317500000,"o":21317,"h":21337.5,"l":21317,"c":21327.5,"v":83.202}
{"ts":1661317560000,"o":21327.5,"h":21328,"l":21320,"c":21327,"v":19.748}
{"ts":1661317620000,"o":21327,"h":21327,"l":21319.5,"c":21319.5,"v":13.847}
{"ts":1661317680000,"o":21319.5,"h":21328,"l":21319.5,"c":21328,"v":50.339}
{"ts":1661317740000,"o":21328,"h":21328,"l":21317.5,"c":21317.5,"v":25.536}
{"ts":1661317800000,"o":21317.5,"h":21318,"l":21314,"c":21317.5,"v":32.78}
{"ts":1661317860000,"o":21317.5,"h":21324,"l":21317.5,"c":21324,"v":10.478}
{"ts":1661317920000,"o":21324,"h":21328.5,"l":21323.5,"c":21328,"v":35.965}
{"ts":1661317980000,"o":21328,"h":21328.5,"l":21328,"c":21328,"v":12.228}
{"ts":1661318040000,"o":21328,"h":21331.5,"l":21328,"c":21328.5,"v":16.959}
{"ts":1661318100000,"o":21328.5,"h":21328.5,"l":21328,"c":21328.5,"v":17.279}
{"ts":1661318160000,"o":21328.5,"h":21330,"l":21328,"c":21330,"v":14.306}
{"ts":1661318220000,"o":21330,"h":21332,"l":21322.5,"c":21322.5,"v":43.413}
{"ts":1661318280000,"o":21322.5,"h":21325,"l":21321,"c":21325,"v":26.083}
{"ts":1661318340000,"o":21325,"h":21370.5,"l":21324.5,"c":21351,"v":391.293}
{"ts":1661318400000,"o":21351,"h":21362,"l":21344.5,"c":21353,"v":209.815}
{"ts":1661318460000,"o":21353,"h":21377.5,"l":21353,"c":21373,"v":138.504}
{"ts":1661318520000,"o":21373,"h":21373,"l":21358,"c":21359,"v":75.181}
{"ts":1661318580000,"o":21359,"h":21366.5,"l":21347.5,"c":21366,"v":89.651}
{"ts":1661318640000,"o":21366,"h":21417,"l":21366,"c":21392,"v":735.362}
{"ts":1661318700000,"o":21392,"h":21400,"l":21379.5,"c":21380,"v":127.659}
{"ts":1661318760000,"o":21380,"h":21399,"l":21379.5,"c":21398.5,"v":111.84}
{"ts":1661318820000,"o":21398.5,"h":21415.5,"l":21398.5,"c":21415,"v":202.054}
{"ts":1661318880000,"o":21415,"h":21415.5,"l":21403.5,"c":21404,"v":44.466}
{"ts":1661318940000,"o":21404,"h":21424.5,"l":21403,"c":21424.5,"v":128.423}
{"ts":1661319000000,"o":21424.5,"h":21437.5,"l":21400,"c":21400,"v":220.834}
{"ts":1661319060000,"o":21400,"h":21421.5,"l":21398,"c":21421.5,"v":70.363}
{"ts":1661319120000,"o":21421.5,"h":21443,"l":21417.5,"c":21442.5,"v":235.191}
{"ts":1661319180000,"o":21442.5,"h":21456,"l":21433.5,"c":21449.5,"v":219.405}
{"ts":1661319240000,"o":21449.5,"h":21479.5,"l":21449.5,"c":21479,"v":502.398}
{"ts":1661319300000,"o":21479,"h":21487,"l":21460.5,"c":21469.5,"v":308.188}
{"ts":1661319360000,"o":21469.5,"h":21470,"l":21460,"c":21464.5,"v":73.578}
{"ts":1661319420000,"o":21464.5,"h":21482,"l":21462.5,"c":21463,"v":112.807}
{"ts":1661319480000,"o":21463,"h":21463,"l":21440,"c":21440,"v":246.572}
{"ts":1661319540000,"o":21440,"h":21450,"l":21440,"c":21447.5,"v":47.19}
{"ts":1661319600000,"o":21447.5,"h":21462.5,"l":21447.5,"c":21447.5,"v":175.151}
{"ts":1661319660000,"o":21447.5,"h":21459.5,"l":21433,"c":21459,"v":180.139}
{"ts":1661319720000,"o":21459,"h":21469.5,"l":21459,"c":21469.5,"v":72.832}
{"ts":1661319780000,"o":21469.5,"h":21470,"l":21463,"c":21469.5,"v":25.413}
{"ts":1661319840000,"o":21469.5,"h":21470.5,"l":21452.5,"c":21455,"v":79.56}
{"ts":1661319900000,"o":21455,"h":21455.5,"l":21433,"c":21434,"v":107.168}
{"ts":1661319960000,"o":21434,"h":21448,"l":21434,"c":21442,"v":113.631}
{"ts":1661320020000,"o":21442,"h":21466.5,"l":21442,"c":21466,"v":135.471}
{"ts":1661320080000,"o":21466,"h":21473.5,"l":21457,"c":21464,"v":115.349}
{"ts":1661320140000,"o":21464,"h":21464.5,"l":21449,"c":21449.5,"v":53.614}
{"ts":1661320200000,"o":21449.5,"h":21449.5,"l":21435,"c":21439,"v":67.288}
{"ts":1661320260000,"o":21439,"h":21439.5,"l":21432.5,"c":21433,"v":35.097}
{"ts":1661320320000,"o":21433,"h":21433,"l":21404,"c":21413,"v":215.5}
{"ts":1661320380000,"o":21413,"h":21413,"l":21403,"c":21403,"v":91.01}
{"ts":1661320440000,"o":21403,"h":21423,"l":21403,"c":21403,"v":92.253}
{"ts":1661320500000,"o":21403,"h":21405,"l":21403,"c":21405,"v":42.525}
{"ts":1661320560000,"o":21405,"h":21405,"l":21389,"c":21389,"v":117.998}
{"ts":1661320620000,"o":21389,"h":21400,"l":21389,"c":21391,"v":95.297}
{"ts":1661320680000,"o":21391,"h":21399.5,"l":21390.5,"c":21399.5,"v":47.972}
{"ts":1661320740000,"o":21399.5,"h":21407,"l":21399,"c":21406.5,"v":31.075}
{"ts":1661320800000,"o":21406.5,"h":21419.5,"l":21406.5,"c":21409.5,"v":84.138}
{"ts":1661320860000,"o":21409.5,"h":21430,"l":21403,"c":21421,"v":218.999}
{"ts":1661320920000,"o":21421,"h":21421.5,"l":21414,"c":21414,"v":18.23}
{"ts":1661320980000,"o":21414,"h":21414.5,"l":21411,"c":21411,"v":27.662}
{"ts":1661321040000,"o":21411,"h":21425.5,"l":21411,"c":21425,"v":60.841}
{"ts":1661321100000,"o":21425,"h":21450,"l":21425,"c":21450,"v":96.201}
{"ts":1661321160000,"o":21450,"h":21461.5,"l":21432,"c":21436.5,"v":252.155}
{"ts":1661321220000,"o":21436.5,"h":21441,"l":21436,"c":21438.5,"v":40.705}
{"ts":1661321280000,"o":21438.5,"h":21438.5,"l":21424,"c":21429.5,"v":34.58}
{"ts":1661321340000,"o":21429.5,"h":21438.5,"l":21429.5,"c":21438,"v":40.291}
{"ts":1661321400000,"o":21438,"h":21438.5,"l":21420,"c":21420,"v":70.545}
{"ts":1661321460000,"o":21420,"h":21420.5,"l":21406,"c":21413,"v":102.855}
{"ts":1661321520000,"o":21413,"h":21413.5,"l":21405,"c":21405,"v":44.649}
{"ts":1661321580000,"o":21405,"h":21405.5,"l":21395.5,"c":21396,"v":54.883}
{"ts":1661321640000,"o":21396,"h":21396,"l":21386.5,"c":21387,"v":167.997}
{"ts":1661321700000,"o":21387,"h":21392.5,"l":21370.5,"c":21375,"v":152.985}
{"ts":1661321760000,"o":21375,"h":21375,"l":21362,"c":21362,"v":155.982}
{"ts":1661321820000,"o":21362,"h":21383,"l":21361,"c":21378.5,"v":89.955}
{"ts":1661321880000,"o":21378.5,"h":21378.5,"l":21356,"c":21356.5,"v":229.677}
{"ts":1661321940000,"o":21356.5,"h":21364.5,"l":21342,"c":21360.5,"v":202.53}
{"ts":1661322000000,"o":21360.5,"h":21368,"l":21359.5,"c":21359.5,"v":78.623}
{"ts":1661322060000,"o":21359.5,"h":21360,"l":21327.5,"c":21334.5,"v":303.93}
{"ts":1661322120000,"o":21334.5,"h":21335,"l":21312,"c":21317.5,"v":291.842}
{"ts":1661322180000,"o":21317.5,"h":21335,"l":21315.5,"c":21332,"v":91.448}
{"ts":1661322240000,"o":21332,"h":21350,"l":21332,"c":21349.5,"v":103.913}
{"ts":1661322300000,"o":21349.5,"h":21354.5,"l":21341.5,"c":21344.5,"v":233.729}
{"ts":1661322360000,"o":21344.5,"h":21345,"l":21329,"c":21329.5,"v":128.681}
{"ts":1661322420000,"o":21329.5,"h":21341,"l":21324.5,"c":21337.5,"v":86.458}
{"ts":1661322480000,"o":21337.5,"h":21338,"l":21335.5,"c":21336,"v":38.445}
{"ts":1661322540000,"o":21336,"h":21336,"l":21325,"c":21325.5,"v":83.667}
{"ts":1661322600000,"o":21325.5,"h":21341,"l":21324,"c":21341,"v":75.253}
{"ts":1661322660000,"o":21341,"h":21341,"l":21340.5,"c":21340.5,"v":28.441}
{"ts":1661322720000,"o":21340.5,"h":21341,"l":21329.5,"c":21329.5,"v":93.763}
{"ts":1661322780000,"o":21329.5,"h":21330,"l":21320.5,"c":21324.5,"v":52.877}
{"ts":1661322840000,"o":21324.5,"h":21329,"l":21321.5,"c":21322,"v":21.673}
{"ts":1661322900000,"o":21322,"h":21329,"l":21321.5,"c":21329,"v":19.133}
{"ts":1661322960000,"o":21329,"h":21329,"l":21328.5,"c":21329,"v":12.148}
{"ts":1661323020000,"o":21329,"h":21339,"l":21328.5,"c":21338.5,"v":84.829}
{"ts":1661323080000,"o":21338.5,"h":21360.5,"l":21338.5,"c":21351.5,"v":176.847}
{"ts":1661323140000,"o":21351.5,"h":21351.5,"l":21339,"c":21339.5,"v":59.172}
{"ts":1661323200000,"o":21339.5,"h":21341,"l":21336,"c":21336.5,"v":22.728}
{"ts":1661323260000,"o":21336.5,"h":21336.5,"l":21325,"c":21325,"v":38.942}
{"ts":1661323320000,"o":21325,"h":21325.5,"l":21321.5,"c":21321.5,"v":39.016}
{"ts":1661323380000,"o":21321.5,"h":21335.5,"l":21321.5,"c":21335,"v":23.426}
{"ts":1661323440000,"o":21335,"h":21344.5,"l":21335,"c":21337,"v":37.742}
{"ts":1661323500000,"o":21337,"h":21351,"l":21336.5,"c":21351,"v":44.543}
{"ts":1661323560000,"o":21351,"h":21352.5,"l":21350.5,"c":21352.5,"v":60.466}
{"ts":1661323620000,"o":21352.5,"h":21370,"l":21352,"c":21370,"v":128.285}
{"ts":1661323680000,"o":21370,"h":21384.5,"l":21359.5,"c":21375.5,"v":166.328}
{"ts":1661323740000,"o":21375.5,"h":21376,"l":21356,"c":21356.5,"v":82.181}
{"ts":1661323800000,"o":21356.5,"h":21356.5,"l":21342,"c":21342,"v":94.275}
{"ts":1661323860000,"o":21342,"h":21353,"l":21342,"c":21353,"v":16.994}
{"ts":1661323920000,"o":21353,"h":21372,"l":21353,"c":21368,"v":57.638}
{"ts":1661323980000,"o":21368,"h":21383,"l":21367.5,"c":21379,"v":42.623}
{"ts":1661324040000,"o":21379,"h":21379.5,"l":21379,"c":21379,"v":45.585}
{"ts":1661324100000,"o":21379,"h":21385,"l":21379,"c":21385,"v":44.522}
{"ts":1661324160000,"o":21385,"h":21394,"l":21379,"c":21393.5,"v":114.812}
{"ts":1661324220000,"o":21393.5,"h":21399,"l":21393.5,"c":21396.5,"v":33.591}
{"ts":1661324280000,"o":21396.5,"h":21397,"l":21384.5,"c":21384.5,"v":33.843}
{"ts":1661324340000,"o":21384.5,"h":21385,"l":21384.5,"c":21385,"v":7.753}
{"ts":1661324400000,"o":21385,"h":21417,"l":21371,"c":21414.5,"v":172.643}
{"ts":1661324460000,"o":21414.5,"h":21417,"l":21400,"c":21400.5,"v":42.351}
{"ts":1661324520000,"o":21400.5,"h":21416,"l":21400,"c":21416,"v":43.442}
{"ts":1661324580000,"o":21416,"h":21430,"l":21415.5,"c":21421,"v":109.478}
{"ts":1661324640000,"o":21421,"h":21421.5,"l":21411.5,"c":21414.5,"v":19.643}
{"ts":1661324700000,"o":21414.5,"h":21424,"l":21410,"c":21410.5,"v":60.97}
{"ts":1661324760000,"o":21410.5,"h":21410.5,"l":21389,"c":21389.5,"v":44.225}
{"ts":1661324820000,"o":21389.5,"h":21405,"l":21386.5,"c":21404.5,"v":52.5}
{"ts":1661324880000,"o":21404.5,"h":21411.5,"l":21403,"c":21411,"v":41.999}
{"ts":1661324940000,"o":21411,"h":21411.5,"l":21382,"c":21382,"v":84.857}
{"ts":1661325000000,"o":21382,"h":21382.5,"l":21371.5,"c":21377.5,"v":154.381}
{"ts":1661325060000,"o":21377.5,"h":21403,"l":21374,"c":21402.5,"v":41.408}
{"ts":1661325120000,"o":21402.5,"h":21417,"l":21402.5,"c":21404,"v":64.838}
{"ts":1661325180000,"o":21404,"h":21404,"l":21379.5,"c":21379.5,"v":40.104}
{"ts":1661325240000,"o":21379.5,"h":21388.5,"l":21379.5,"c":21386,"v":41.551}
{"ts":1661325300000,"o":21386,"h":21386,"l":21371,"c":21371,"v":27.836}
{"ts":1661325360000,"o":21371,"h":21380,"l":21356,"c":21359.5,"v":66.39}
{"ts":1661325420000,"o":21359.5,"h":21367,"l":21359.5,"c":21360.5,"v":35.568}
{"ts":1661325480000,"o":21360.5,"h":21364.5,"l":21360,"c":21363.5,"v":18.329}
{"ts":1661325540000,"o":21363.5,"h":21364.5,"l":21360,"c":21364,"v":19.72}
{"ts":1661325600000,"o":21364,"h":21364,"l":21346,"c":21346.5,"v":56.713}
{"ts":1661325660000,"o":21346.5,"h":21358,"l":21346,"c":21354.5,"v":88.313}
{"ts":1661325720000,"o":21354.5,"h":21359.5,"l":21348,"c":21359.5,"v":39.476}
{"ts":1661325780000,"o":21359.5,"h":21359.5,"l":21341.5,"c":21359.5,"v":97.828}
{"ts":1661325840000,"o":21359.5,"h":21374,"l":21359.5,"c":21359.5,"v":43.11}
{"ts":1661325900000,"o":21359.5,"h":21360,"l":21341,"c":21341,"v":25.159}
{"ts":1661325960000,"o":21341,"h":21343,"l":21331,"c":21340,"v":55.638}
{"ts":1661326020000,"o":21340,"h":21350,"l":21339.5,"c":21341.5,"v":96.971}
{"ts":1661326080000,"o":21341.5,"h":21343.5,"l":21330.5,"c":21333,"v":42.116}
{"ts":1661326140000,"o":21333,"h":21335,"l":21324,"c":21334,"v":159.803}
{"ts":1661326200000,"o":21334,"h":21334.5,"l":21316,"c":21317.5,"v":114.447}
{"ts":1661326260000,"o":21317.5,"h":21317.5,"l":21281,"c":21308,"v":436.933}
{"ts":1661326320000,"o":21308,"h":21308.5,"l":21265,"c":21272.5,"v":213.487}
{"ts":1661326380000,"o":21272.5,"h":21281,"l":21236,"c":21245.5,"v":423.471}
{"ts":1661326440000,"o":21245.5,"h":21261,"l":21232,"c":21255,"v":348.183}
{"ts":1661326500000,"o":21255,"h":21261,"l":21245,"c":21250.5,"v":129.783}
{"ts":1661326560000,"o":21250.5,"h":21251,"l":21237,"c":21246,"v":132.384}
{"ts":1661326620000,"o":21246,"h":21253,"l":21238,"c":21253,"v":125.697}
{"ts":1661326680000,"o":21253,"h":21272,"l":21250.5,"c":21265.5,"v":275.419}
{"ts":1661326740000,"o":21265.5,"h":21293,"l":21263,"c":21289.5,"v":147.196}
{"ts":1661326800000,"o":21289.5,"h":21308.5,"l":21289.5,"c":21304.5,"v":121.594}
{"ts":1661326860000,"o":21304.5,"h":21304.5,"l":21280,"c":21280,"v":159.446}
{"ts":1661326920000,"o":21280,"h":21292,"l":21280,"c":21282,"v":75.874}
{"ts":1661326980000,"o":21282,"h":21290,"l":21270.5,"c":21271.5,"v":94.33}
{"ts":1661327040000,"o":21271.5,"h":21277,"l":21270.5,"c":21276.5,"v":58.348}
{"ts":1661327100000,"o":21276.5,"h":21277,"l":21261,"c":21261,"v":70.304}
{"ts":1661327160000,"o":21261,"h":21280.5,"l":21261,"c":21279.5,"v":185.14}
{"ts":1661327220000,"o":21279.5,"h":21279.5,"l":21266,"c":21275.5,"v":148.206}
{"ts":1661327280000,"o":21275.5,"h":21290,"l":21275,"c":21290,"v":143.438}
{"ts":1661327340000,"o":21290,"h":21313,"l":21289.5,"c":21306,"v":136.665}
{"ts":1661327400000,"o":21306,"h":21306.5,"l":21300,"c":21300.5,"v":82.059}
{"ts":1661327460000,"o":21300.5,"h":21305,"l":21300,"c":21305,"v":16.309}
{"ts":1661327520000,"o":21305,"h":21305,"l":21303.5,"c":21303.5,"v":25.828}
{"ts":1661327580000,"o":21303.5,"h":21305,"l":21303.5,"c":21305,"v":32.96}
{"ts":1661327640000,"o":21305,"h":21311,"l":21296.5,"c":21311,"v":43.963}
{"ts":1661327700000,"o":21311,"h":21320,"l":21303.5,"c":21306,"v":108.521}
{"ts":1661327760000,"o":21306,"h":21310,"l":21302,"c":21302.5,"v":31.8}
{"ts":1661327820000,"o":21302.5,"h":21302.5,"l":21290,"c":21296.5,"v":32.401}
{"ts":1661327880000,"o":21296.5,"h":21310,"l":21296.5,"c":21307.5,"v":43.825}
{"ts":1661327940000,"o":21307.5,"h":21308,"l":21295.5,"c":21304.5,"v":24.999}
{"ts":1661328000000,"o":21304.5,"h":21305,"l":21291.5,"c":21296,"v":52.869}
{"ts":1661328060000,"o":21296,"h":21307,"l":21295.5,"c":21305,"v":67.954}
{"ts":1661328120000,"o":21305,"h":21316,"l":21304.5,"c":21315.5,"v":68.971}
{"ts":1661328180000,"o":21315.5,"h":21316,"l":21307,"c":21309.5,"v":63.342}
{"ts":1661328240000,"o":21309.5,"h":21311.5,"l":21309.5,"c":21311,"v":32.946}
{"ts":1661328300000,"o":21311,"h":21320,"l":21311,"c":21320,"v":74.228}
{"ts":1661328360000,"o":21320,"h":21323,"l":21319.5,"c":21322,"v":60.322}
{"ts":1661328420000,"o":21322,"h":21330.5,"l":21322,"c":21330,"v":62.737}
{"ts":1661328480000,"o":21330,"h":21333,"l":21326,"c":21332.5,"v":34.97}
{"ts":1661328540000,"o":21332.5,"h":21333,"l":21329,"c":21329.5,"v":16.937}
{"ts":1661328600000,"o":21329.5,"h":21329.5,"l":21319.5,"c":21322,"v":37.294}
{"ts":1661328660000,"o":21322,"h":21345.5,"l":21321.5,"c":21344.5,"v":73.026}
{"ts":1661328720000,"o":21344.5,"h":21345,"l":21330,"c":21330,"v":32.102}
{"ts":1661328780000,"o":21330,"h":21338,"l":21330,"c":21337.5,"v":19.464}
{"ts":1661328840000,"o":21337.5,"h":21345.5,"l":21337.5,"c":21344,"v":30.629}
{"ts":1661328900000,"o":21344,"h":21344,"l":21336,"c":21336,"v":36.423}
{"ts":1661328960000,"o":21336,"h":21336.5,"l":21327.5,"c":21327.5,"v":28.363}
{"ts":1661329020000,"o":21327.5,"h":21328,"l":21319,"c":21321.5,"v":32.743}
{"ts":1661329080000,"o":21321.5,"h":21322,"l":21304.5,"c":21304.5,"v":94.572}
{"ts":1661329140000,"o":21304.5,"h":21326,"l":21299,"c":21324.5,"v":77.659}
{"ts":1661329200000,"o":21324.5,"h":21325,"l":21321,"c":21321,"v":25.729}
{"ts":1661329260000,"o":21321,"h":21334.5,"l":21317.5,"c":21334.5,"v":48.338}
{"ts":1661329320000,"o":21334.5,"h":21359.5,"l":21334,"c":21354.5,"v":199.232}
{"ts":1661329380000,"o":21354.5,"h":21388,"l":21354.5,"c":21387.5,"v":366.711}
{"ts":1661329440000,"o":21387.5,"h":21387.5,"l":21358.5,"c":21376.5,"v":143.088}
{"ts":1661329500000,"o":21376.5,"h":21380,"l":21366,"c":21366,"v":64.713}
{"ts":1661329560000,"o":21366,"h":21372,"l":21365.5,"c":21372,"v":37.459}
{"ts":1661329620000,"o":21372,"h":21379.5,"l":21362,"c":21362.5,"v":108.688}
{"ts":1661329680000,"o":21362.5,"h":21370,"l":21357.5,"c":21366.5,"v":47.962}
{"ts":1661329740000,"o":21366.5,"h":21371.5,"l":21366,"c":21366.5,"v":25.391}
{"ts":1661329800000,"o":21366.5,"h":21375,"l":21366,"c":21374.5,"v":36.737}
{"ts":1661329860000,"o":21374.5,"h":21412,"l":21374.5,"c":21411,"v":278.743}
{"ts":1661329920000,"o":21411,"h":21427,"l":21407,"c":21413.5,"v":285.338}
{"ts":1661329980000,"o":21413.5,"h":21415,"l":21390.5,"c":21391,"v":88.055}
{"ts":1661330040000,"o":21391,"h":21395.5,"l":21390.5,"c":21394,"v":33.108}
{"ts":1661330100000,"o":21394,"h":21400,"l":21390,"c":21400,"v":98.337}
{"ts":1661330160000,"o":21400,"h":21400,"l":21378.5,"c":21389,"v":171.011}
{"ts":1661330220000,"o":21389,"h":21400.5,"l":21388.5,"c":21400,"v":112.89}
{"ts":1661330280000,"o":21400,"h":21400,"l":21388,"c":21388.5,"v":48.547}
{"ts":1661330340000,"o":21388.5,"h":21388.5,"l":21370,"c":21370,"v":80.997}
{"ts":1661330400000,"o":21370,"h":21370.5,"l":21357.5,"c":21357.5,"v":89.898}
{"ts":1661330460000,"o":21357.5,"h":21366.5,"l":21357.5,"c":21366.5,"v":30.968}
{"ts":1661330520000,"o":21366.5,"h":21378.5,"l":21366,"c":21366,"v":55.37}
{"ts":1661330580000,"o":21366,"h":21375.5,"l":21366,"c":21372.5,"v":20.181}
{"ts":1661330640000,"o":21372.5,"h":21382,"l":21368.5,"c":21370.5,"v":45.726}
{"ts":1661330700000,"o":21370.5,"h":21377,"l":21365,"c":21376.5,"v":59.065}
{"ts":1661330760000,"o":21376.5,"h":21384.5,"l":21376.5,"c":21384,"v":27.019}
{"ts":1661330820000,"o":21384,"h":21388,"l":21380.5,"c":21388,"v":48.34}
{"ts":1661330880000,"o":21388,"h":21388,"l":21377,"c":21377.5,"v":16.978}
{"ts":1661330940000,"o":21377.5,"h":21388.5,"l":21377,"c":21382,"v":34.709}
{"ts":1661331000000,"o":21382,"h":21384.5,"l":21380,"c":21380.5,"v":12.346}
{"ts":1661331060000,"o":21380.5,"h":21380.5,"l":21373,"c":21373,"v":22.787}
{"ts":1661331120000,"o":21373,"h":21373.5,"l":21367,"c":21367.5,"v":25.225}
{"ts":1661331180000,"o":21367.5,"h":21373.5,"l":21367,"c":21373.5,"v":16.27}
{"ts":1661331240000,"o":21373.5,"h":21382.5,"l":21373,"c":21382,"v":28.396}
{"ts":1661331300000,"o":21382,"h":21382.5,"l":21382,"c":21382.5,"v":20.987}
{"ts":1661331360000,"o":21382.5,"h":21382.5,"l":21368,"c":21368,"v":27.851}
{"ts":1661331420000,"o":21368,"h":21370,"l":21366.5,"c":21367,"v":94.416}
{"ts":1661331480000,"o":21367,"h":21367,"l":21340,"c":21340.5,"v":171.604}
{"ts":1661331540000,"o":21340.5,"h":21346.5,"l":21312.5,"c":21331,"v":395.379}
{"ts":1661331600000,"o":21331,"h":21343,"l":21320,"c":21343,"v":148.69}
{"ts":1661331660000,"o":21343,"h":21357,"l":21342.5,"c":21357,"v":51.558}
{"ts":1661331720000,"o":21357,"h":21361,"l":21356.5,"c":21360.5,"v":54.116}
{"ts":1661331780000,"o":21360.5,"h":21361,"l":21360.5,"c":21361,"v":41.869}
{"ts":1661331840000,"o":21361,"h":21361,"l":21345.5,"c":21345.5,"v":56.807}
{"ts":1661331900000,"o":21345.5,"h":21346,"l":21332.5,"c":21332.5,"v":23.452}
{"ts":1661331960000,"o":21332.5,"h":21333,"l":21329,"c":21329.5,"v":32.692}
{"ts":1661332020000,"o":21329.5,"h":21348,"l":21329,"c":21346.5,"v":55.741}
{"ts":1661332080000,"o":21346.5,"h":21353,"l":21346.5,"c":21353,"v":41.365}
{"ts":1661332140000,"o":21353,"h":21353,"l":21352,"c":21352,"v":27.41}
{"ts":1661332200000,"o":21352,"h":21352.5,"l":21348.5,"c":21348.5,"v":36.457}
{"ts":1661332260000,"o":21348.5,"h":21349,"l":21345,"c":21345.5,"v":9.99}
{"ts":1661332320000,"o":21345.5,"h":21356.5,"l":21345,"c":21356,"v":23.17}
{"ts":1661332380000,"o":21356,"h":21358.5,"l":21356,"c":21358.5,"v":13.057}
{"ts":1661332440000,"o":21358.5,"h":21358.5,"l":21357.5,"c":21358,"v":26.92}
{"ts":1661332500000,"o":21358,"h":21358,"l":21356,"c":21356.5,"v":15.654}
{"ts":1661332560000,"o":21356.5,"h":21356.5,"l":21348,"c":21348.5,"v":36.874}
{"ts":1661332620000,"o":21348.5,"h":21348.5,"l":21348,"c":21348.5,"v":42.585}
{"ts":1661332680000,"o":21348.5,"h":21348.5,"l":21339,"c":21339.5,"v":20.062}
{"ts":1661332740000,"o":21339.5,"h":21344,"l":21334,"c":21344,"v":37.469}
{"ts":1661332800000,"o":21344,"h":21350,"l":21343.5,"c":21349.5,"v":17.617}
{"ts":1661332860000,"o":21349.5,"h":21363,"l":21349.5,"c":21362.5,"v":24.293}
{"ts":1661332920000,"o":21362.5,"h":21386.5,"l":21362.5,"c":21375.5,"v":158.513}
{"ts":1661332980000,"o":21375.5,"h":21380,"l":21373,"c":21373,"v":53.149}
{"ts":1661333040000,"o":21373,"h":21373.5,"l":21355.5,"c":21355.5,"v":19.803}
{"ts":1661333100000,"o":21355.5,"h":21356,"l":21330,"c":21336.5,"v":65.887}
{"ts":1661333160000,"o":21336.5,"h":21344,"l":21335,"c":21342,"v":31.68}
{"ts":1661333220000,"o":21342,"h":21344,"l":21342,"c":21343.5,"v":20.14}
{"ts":1661333280000,"o":21343.5,"h":21346.5,"l":21343.5,"c":21344,"v":20.61}
{"ts":1661333340000,"o":21344,"h":21348,"l":21343.5,"c":21348,"v":15.662}
{"ts":1661333400000,"o":21348,"h":21348,"l":21325,"c":21325,"v":61.112}
{"ts":1661333460000,"o":21325,"h":21325.5,"l":21313,"c":21313.5,"v":69.537}
{"ts":1661333520000,"o":21313.5,"h":21313.5,"l":21302,"c":21306,"v":116.088}
{"ts":1661333580000,"o":21306,"h":21319.5,"l":21305.5,"c":21314,"v":108.543}
{"ts":1661333640000,"o":21314,"h":21315,"l":21313.5,"c":21314,"v":31.335}
{"ts":1661333700000,"o":21314,"h":21319,"l":21313.5,"c":21314,"v":79.683}
{"ts":1661333760000,"o":21314,"h":21314,"l":21302,"c":21307.5,"v":81.971}
{"ts":1661333820000,"o":21307.5,"h":21307.5,"l":21286.5,"c":21293,"v":154.709}
{"ts":1661333880000,"o":21293,"h":21309.5,"l":21293,"c":21309.5,"v":69.326}
{"ts":1661333940000,"o":21309.5,"h":21323,"l":21309,"c":21319.5,"v":82.23}
{"ts":1661334000000,"o":21319.5,"h":21324.5,"l":21319,"c":21324.5,"v":26.878}
{"ts":1661334060000,"o":21324.5,"h":21342.5,"l":21324,"c":21342,"v":94.34}
{"ts":1661334120000,"o":21342,"h":21342.5,"l":21325.5,"c":21334,"v":73.352}
{"ts":1661334180000,"o":21334,"h":21334.5,"l":21326.5,"c":21326.5,"v":54.093}
{"ts":1661334240000,"o":21326.5,"h":21327,"l":21319.5,"c":21320,"v":18.181}
{"ts":1661334300000,"o":21320,"h":21320,"l":21309,"c":21309,"v":28.557}
{"ts":1661334360000,"o":21309,"h":21310,"l":21307,"c":21310,"v":15.55}
{"ts":1661334420000,"o":21310,"h":21327,"l":21310,"c":21326.5,"v":23.918}
{"ts":1661334480000,"o":21326.5,"h":21330,"l":21326.5,"c":21329.5,"v":51.415}
{"ts":1661334540000,"o":21329.5,"h":21329.5,"l":21329,"c":21329.5,"v":17.289}
{"ts":1661334600000,"o":21329.5,"h":21330,"l":21321.5,"c":21330,"v":31.695}
{"ts":1661334660000,"o":21330,"h":21330,"l":21307,"c":21307,"v":17.781}
{"ts":1661334720000,"o":21307,"h":21307.5,"l":21300,"c":21300.5,"v":68.109}
{"ts":1661334780000,"o":21300.5,"h":21307,"l":21297.5,"c":21307,"v":27.956}
{"ts":1661334840000,"o":21307,"h":21323,"l":21307,"c":21323,"v":16.491}
{"ts":1661334900000,"o":21323,"h":21323,"l":21300.5,"c":21301,"v":37.281}
{"ts":1661334960000,"o":21301,"h":21302.5,"l":21300.5,"c":21302,"v":92.597}
{"ts":1661335020000,"o":21302,"h":21310.5,"l":21301.5,"c":21310,"v":47.717}
{"ts":1661335080000,"o":21310,"h":21310.5,"l":21290,"c":21290,"v":41.737}
{"ts":1661335140000,"o":21290,"h":21300,"l":21290,"c":21300,"v":24.818}
{"ts":1661335200000,"o":21300,"h":21309,"l":21293,"c":21297.5,"v":148.023}
{"ts":1661335260000,"o":21297.5,"h":21300,"l":21297.5,"c":21298,"v":22.949}
{"ts":1661335320000,"o":21298,"h":21308.5,"l":21297.5,"c":21308,"v":69.174}
{"ts":1661335380000,"o":21308,"h":21308.5,"l":21308,"c":21308.5,"v":33.886}
{"ts":1661335440000,"o":21308.5,"h":21316.5,"l":21308,"c":21316.5,"v":37.04}
{"ts":1661335500000,"o":21316.5,"h":21318.5,"l":21308,"c":21308,"v":23.377}
{"ts":1661335560000,"o":21308,"h":21319.5,"l":21308,"c":21319,"v":28.161}
{"ts":1661335620000,"o":21319,"h":21319.5,"l":21309.5,"c":21309.5,"v":62.557}
{"ts":1661335680000,"o":21309.5,"h":21310,"l":21309.5,"c":21309.5,"v":13.209}
{"ts":1661335740000,"o":21309.5,"h":21310,"l":21309.5,"c":21310,"v":6.61}
{"ts":1661335800000,"o":21310,"h":21318,"l":21310,"c":21318,"v":20.751}
{"ts":1661335860000,"o":21318,"h":21318,"l":21317.5,"c":21318,"v":22.786}
{"ts":1661335920000,"o":21318,"h":21320,"l":21317.5,"c":21319.5,"v":31.775}
{"ts":1661335980000,"o":21319.5,"h":21320.5,"l":21319.5,"c":21320.5,"v":35.19}
{"ts":1661336040000,"o":21320.5,"h":21332,"l":21320.5,"c":21331.5,"v":71.338}
{"ts":1661336100000,"o":21331.5,"h":21332,"l":21321.5,"c":21322,"v":38.522}
{"ts":1661336160000,"o":21322,"h":21322,"l":21316,"c":21316,"v":45.975}
{"ts":1661336220000,"o":21316,"h":21316.5,"l":21316,"c":21316.5,"v":17.506}
{"ts":1661336280000,"o":21316.5,"h":21320,"l":21315,"c":21315,"v":9.773}
{"ts":1661336340000,"o":21315,"h":21331,"l":21315,"c":21330.5,"v":30.879}
{"ts":1661336400000,"o":21330.5,"h":21349,"l":21330.5,"c":21336.5,"v":94.416}
{"ts":1661336460000,"o":21336.5,"h":21340,"l":21336.5,"c":21339.5,"v":20.466}
{"ts":1661336520000,"o":21339.5,"h":21366.5,"l":21339.5,"c":21365,"v":102.081}
{"ts":1661336580000,"o":21365,"h":21370,"l":21359,"c":21359,"v":63.888}
{"ts":1661336640000,"o":21359,"h":21359.5,"l":21348.5,"c":21348.5,"v":35.132}
{"ts":1661336700000,"o":21348.5,"h":21349,"l":21337,"c":21337.5,"v":22.199}
{"ts":1661336760000,"o":21337.5,"h":21337.5,"l":21312.5,"c":21313,"v":71.401}
{"ts":1661336820000,"o":21313,"h":21315,"l":21312.5,"c":21314.5,"v":63.3}
{"ts":1661336880000,"o":21314.5,"h":21330.5,"l":21314.5,"c":21330.5,"v":57.632}
{"ts":1661336940000,"o":21330.5,"h":21342,"l":21330.5,"c":21342,"v":23.021}
{"ts":1661337000000,"o":21342,"h":21360,"l":21341.5,"c":21355.5,"v":83.846}
{"ts":1661337060000,"o":21355.5,"h":21355.5,"l":21335,"c":21335,"v":71.066}
{"ts":1661337120000,"o":21335,"h":21335.5,"l":21333.5,"c":21333.5,"v":30.334}
{"ts":1661337180000,"o":21333.5,"h":21348.5,"l":21333.5,"c":21348,"v":20.009}
{"ts":1661337240000,"o":21348,"h":21353.5,"l":21348,"c":21353.5,"v":18.473}
{"ts":1661337300000,"o":21353.5,"h":21353.5,"l":21353,"c":21353.5,"v":19.632}
{"ts":1661337360000,"o":21353.5,"h":21353.5,"l":21334.5,"c":21335,"v":52.083}
{"ts":1661337420000,"o":21335,"h":21347.5,"l":21326,"c":21347,"v":140.26}
{"ts":1661337480000,"o":21347,"h":21347.5,"l":21345,"c":21345,"v":21.549}
{"ts":1661337540000,"o":21345,"h":21345.5,"l":21335,"c":21335.5,"v":18.266}
{"ts":1661337600000,"o":21335.5,"h":21335.5,"l":21321,"c":21321.5,"v":21.32}
{"ts":1661337660000,"o":21321.5,"h":21321.5,"l":21316.5,"c":21317,"v":39.793}
{"ts":1661337720000,"o":21317,"h":21335,"l":21316.5,"c":21335,"v":44.214}
{"ts":1661337780000,"o":21335,"h":21335,"l":21334.5,"c":21335,"v":10.038}
{"ts":1661337840000,"o":21335,"h":21335,"l":21322.5,"c":21323,"v":11.161}
{"ts":1661337900000,"o":21323,"h":21323,"l":21322.5,"c":21322.5,"v":27.026}
{"ts":1661337960000,"o":21322.5,"h":21322.5,"l":21317,"c":21317.5,"v":10.392}
{"ts":1661338020000,"o":21317.5,"h":21323,"l":21317,"c":21320,"v":22.741}
{"ts":1661338080000,"o":21320,"h":21320,"l":21295,"c":21295.5,"v":119.067}
{"ts":1661338140000,"o":21295.5,"h":21297,"l":21295,"c":21297,"v":83.143}
{"ts":1661338200000,"o":21297,"h":21297,"l":21274,"c":21274,"v":242.252}
{"ts":1661338260000,"o":21274,"h":21276.5,"l":21257.5,"c":21274.5,"v":188.688}
{"ts":1661338320000,"o":21274.5,"h":21283,"l":21274,"c":21283,"v":88.104}
{"ts":1661338380000,"o":21283,"h":21289.5,"l":21282,"c":21282,"v":143.302}
{"ts":1661338440000,"o":21282,"h":21288,"l":21280,"c":21280,"v":66.478}
{"ts":1661338500000,"o":21280,"h":21280.5,"l":21264.5,"c":21265,"v":122.926}
{"ts":1661338560000,"o":21265,"h":21274,"l":21264.5,"c":21274,"v":70.683}
{"ts":1661338620000,"o":21274,"h":21282.5,"l":21273.5,"c":21274.5,"v":68.402}
{"ts":1661338680000,"o":21274.5,"h":21275,"l":21262.5,"c":21263,"v":55.953}
{"ts":1661338740000,"o":21263,"h":21274,"l":21262.5,"c":21274,"v":84.053}
{"ts":1661338800000,"o":21274,"h":21276.5,"l":21271.5,"c":21276.5,"v":30.402}
{"ts":1661338860000,"o":21276.5,"h":21289,"l":21267.5,"c":21288.5,"v":98.066}
{"ts":1661338920000,"o":21288.5,"h":21301.5,"l":21287.5,"c":21287.5,"v":120.74}
{"ts":1661338980000,"o":21287.5,"h":21302,"l":21287.5,"c":21297,"v":49.643}
{"ts":1661339040000,"o":21297,"h":21305,"l":21297,"c":21304.5,"v":26.763}
{"ts":1661339100000,"o":21304.5,"h":21305,"l":21297,"c":21297,"v":20.181}
{"ts":1661339160000,"o":21297,"h":21297.5,"l":21291,"c":21292,"v":26.105}
{"ts":1661339220000,"o":21292,"h":21299.5,"l":21291.5,"c":21291.5,"v":18.97}
{"ts":1661339280000,"o":21291.5,"h":21312,"l":21291,"c":21311.5,"v":53.668}
{"ts":1661339340000,"o":21311.5,"h":21329,"l":21311.5,"c":21328.5,"v":90.622}
{"ts":1661339400000,"o":21328.5,"h":21330,"l":21318.5,"c":21327.5,"v":105.207}
{"ts":1661339460000,"o":21327.5,"h":21328,"l":21325,"c":21327.5,"v":33.877}
{"ts":1661339520000,"o":21327.5,"h":21340,"l":21327,"c":21338,"v":148.803}
{"ts":1661339580000,"o":21338,"h":21338.5,"l":21327,"c":21330.5,"v":86.401}
{"ts":1661339640000,"o":21330.5,"h":21333,"l":21330.5,"c":21333,"v":30.513}
{"ts":1661339700000,"o":21333,"h":21362.5,"l":21330.5,"c":21357,"v":304.318}
{"ts":1661339760000,"o":21357,"h":21379.5,"l":21357,"c":21363.5,"v":343.633}
{"ts":1661339820000,"o":21363.5,"h":21367.5,"l":21363,"c":21367,"v":45.264}
{"ts":1661339880000,"o":21367,"h":21375,"l":21367,"c":21375,"v":65.105}
{"ts":1661339940000,"o":21375,"h":21395,"l":21374.5,"c":21394,"v":195.197}
{"ts":1661340000000,"o":21394,"h":21394.5,"l":21367.5,"c":21367.5,"v":131.046}
{"ts":1661340060000,"o":21367.5,"h":21368.5,"l":21356,"c":21368.5,"v":123.74}
{"ts":1661340120000,"o":21368.5,"h":21368.5,"l":21363.5,"c":21367.5,"v":23.398}
{"ts":1661340180000,"o":21367.5,"h":21380.5,"l":21367.5,"c":21376,"v":72.538}
{"ts":1661340240000,"o":21376,"h":21378,"l":21370,"c":21370,"v":58.865}
{"ts":1661340300000,"o":21370,"h":21370.5,"l":21352.5,"c":21355,"v":85.706}
{"ts":1661340360000,"o":21355,"h":21375,"l":21354.5,"c":21375,"v":45.921}
{"ts":1661340420000,"o":21375,"h":21375,"l":21363,"c":21363,"v":27.217}
{"ts":1661340480000,"o":21363,"h":21409.5,"l":21363,"c":21400.5,"v":462.26}
{"ts":1661340540000,"o":21400.5,"h":21413.5,"l":21397,"c":21397,"v":198.408}
{"ts":1661340600000,"o":21397,"h":21415,"l":21397,"c":21414.5,"v":173.5}
{"ts":1661340660000,"o":21414.5,"h":21422.5,"l":21414,"c":21422,"v":91.302}
{"ts":1661340720000,"o":21422,"h":21428.5,"l":21411.5,"c":21415,"v":168.894}
{"ts":1661340780000,"o":21415,"h":21415,"l":21397.5,"c":21409,"v":80.453}
{"ts":1661340840000,"o":21409,"h":21409,"l":21390,"c":21396,"v":140.971}
{"ts":1661340900000,"o":21396,"h":21396.5,"l":21396,"c":21396,"v":66.463}
{"ts":1661340960000,"o":21396,"h":21407,"l":21396,"c":21406.5,"v":72.745}
{"ts":1661341020000,"o":21406.5,"h":21412,"l":21406.5,"c":21406.5,"v":42.782}
{"ts":1661341080000,"o":21406.5,"h":21407,"l":21390,"c":21390,"v":48.032}
{"ts":1661341140000,"o":21390,"h":21398.5,"l":21390,"c":21392,"v":53.602}
{"ts":1661341200000,"o":21392,"h":21395,"l":21385,"c":21392.5,"v":95.684}
{"ts":1661341260000,"o":21392.5,"h":21393,"l":21380.5,"c":21393,"v":94.944}
{"ts":1661341320000,"o":21393,"h":21407,"l":21392.5,"c":21404.5,"v":23.159}
{"ts":1661341380000,"o":21404.5,"h":21404.5,"l":21400,"c":21403.5,"v":21.561}
{"ts":1661341440000,"o":21403.5,"h":21410,"l":21403.5,"c":21408,"v":65.685}
{"ts":1661341500000,"o":21408,"h":21419,"l":21408,"c":21417.5,"v":121.355}
{"ts":1661341560000,"o":21417.5,"h":21417.5,"l":21406,"c":21415,"v":56.511}
{"ts":1661341620000,"o":21415,"h":21439.5,"l":21414.5,"c":21424,"v":231.396}
{"ts":1661341680000,"o":21424,"h":21433.5,"l":21423,"c":21425,"v":59.196}
{"ts":1661341740000,"o":21425,"h":21452,"l":21423,"c":21440,"v":267.322}
{"ts":1661341800000,"o":21440,"h":21457,"l":21433,"c":21446.5,"v":278.696}
{"ts":1661341860000,"o":21446.5,"h":21450,"l":21438,"c":21440,"v":96.657}
{"ts":1661341920000,"o":21440,"h":21440.5,"l":21432.5,"c":21436,"v":40.102}
{"ts":1661341980000,"o":21436,"h":21436.5,"l":21436,"c":21436,"v":22.449}
{"ts":1661342040000,"o":21436,"h":21449,"l":21436,"c":21447.5,"v":74.286}
{"ts":1661342100000,"o":21447.5,"h":21450,"l":21432,"c":21432,"v":117.278}
{"ts":1661342160000,"o":21432,"h":21432.5,"l":21417.5,"c":21417.5,"v":101.132}
{"ts":1661342220000,"o":21417.5,"h":21435.5,"l":21417.5,"c":21435.5,"v":64.837}
{"ts":1661342280000,"o":21435.5,"h":21437.5,"l":21431,"c":21431.5,"v":88.351}
{"ts":1661342340000,"o":21431.5,"h":21436.5,"l":21431,"c":21431,"v":44.274}
{"ts":1661342400000,"o":21431,"h":21443,"l":21431,"c":21443,"v":86.715}
{"ts":1661342460000,"o":21443,"h":21449.5,"l":21442.5,"c":21449.5,"v":99.209}
{"ts":1661342520000,"o":21449.5,"h":21468.5,"l":21440.5,"c":21440.5,"v":409.497}
{"ts":1661342580000,"o":21440.5,"h":21460,"l":21440,"c":21460,"v":133.101}
{"ts":1661342640000,"o":21460,"h":21472,"l":21442,"c":21442,"v":98.385}
{"ts":1661342700000,"o":21442,"h":21447,"l":21435.5,"c":21438.5,"v":74.719}
{"ts":1661342760000,"o":21438.5,"h":21439.5,"l":21434.5,"c":21435,"v":81.585}
{"ts":1661342820000,"o":21435,"h":21435,"l":21422.5,"c":21426.5,"v":134.69}
{"ts":1661342880000,"o":21426.5,"h":21435.5,"l":21426,"c":21426.5,"v":110.671}
{"ts":1661342940000,"o":21426.5,"h":21440,"l":21423,"c":21439.5,"v":133.095}
{"ts":1661343000000,"o":21439.5,"h":21442,"l":21439.5,"c":21441.5,"v":13.776}
{"ts":1661343060000,"o":21441.5,"h":21464,"l":21431,"c":21463,"v":327.561}
{"ts":1661343120000,"o":21463,"h":21463,"l":21456,"c":21456,"v":61.846}
{"ts":1661343180000,"o":21456,"h":21457.5,"l":21456,"c":21457.5,"v":52.217}
{"ts":1661343240000,"o":21457.5,"h":21457.5,"l":21453,"c":21453,"v":63.817}
{"ts":1661343300000,"o":21453,"h":21514,"l":21453,"c":21478,"v":720.258}
{"ts":1661343360000,"o":21478,"h":21478,"l":21455,"c":21455,"v":172.055}
{"ts":1661343420000,"o":21455,"h":21455.5,"l":21437.5,"c":21437.5,"v":144.382}
{"ts":1661343480000,"o":21437.5,"h":21456,"l":21435,"c":21456,"v":217.136}
{"ts":1661343540000,"o":21456,"h":21470,"l":21455.5,"c":21457.5,"v":117.185}
{"ts":1661343600000,"o":21457.5,"h":21470,"l":21454,"c":21470,"v":53.058}
{"ts":1661343660000,"o":21470,"h":21471,"l":21460,"c":21460.5,"v":62.376}
{"ts":1661343720000,"o":21460.5,"h":21460.5,"l":21441.5,"c":21444.5,"v":245.422}
{"ts":1661343780000,"o":21444.5,"h":21451,"l":21444,"c":21448,"v":79.356}
{"ts":1661343840000,"o":21448,"h":21460,"l":21448,"c":21451,"v":111.416}
{"ts":1661343900000,"o":21451,"h":21472,"l":21451,"c":21464.5,"v":100.174}
{"ts":1661343960000,"o":21464.5,"h":21465,"l":21452,"c":21452,"v":93.922}
{"ts":1661344020000,"o":21452,"h":21452.5,"l":21448,"c":21448,"v":54.861}
{"ts":1661344080000,"o":21448,"h":21466,"l":21448,"c":21463,"v":51.538}
{"ts":1661344140000,"o":21463,"h":21463,"l":21456,"c":21456,"v":13.492}
{"ts":1661344200000,"o":21456,"h":21477.5,"l":21452.5,"c":21477.5,"v":119.654}
{"ts":1661344260000,"o":21477.5,"h":21481,"l":21465.5,"c":21479.5,"v":111.079}
{"ts":1661344320000,"o":21479.5,"h":21487.5,"l":21468,"c":21468,"v":123.159}
{"ts":1661344380000,"o":21468,"h":21468.5,"l":21457,"c":21457,"v":116.786}
{"ts":1661344440000,"o":21457,"h":21460,"l":21451.5,"c":21457,"v":118.712}
{"ts":1661344500000,"o":21457,"h":21457,"l":21427,"c":21433,"v":250.519}
{"ts":1661344560000,"o":21433,"h":21440,"l":21429.5,"c":21436.5,"v":180.182}
{"ts":1661344620000,"o":21436.5,"h":21436.5,"l":21435,"c":21435,"v":50.414}
{"ts":1661344680000,"o":21435,"h":21443.5,"l":21435,"c":21443,"v":150.166}
{"ts":1661344740000,"o":21443,"h":21443.5,"l":21428,"c":21428,"v":51.506}
{"ts":1661344800000,"o":21428,"h":21436.5,"l":21424.5,"c":21436,"v":59.074}
{"ts":1661344860000,"o":21436,"h":21436.5,"l":21418.5,"c":21418.5,"v":58.269}
{"ts":1661344920000,"o":21418.5,"h":21419,"l":21405,"c":21405,"v":169.366}
{"ts":1661344980000,"o":21405,"h":21413.5,"l":21405,"c":21410.5,"v":65.751}
{"ts":1661345040000,"o":21410.5,"h":21415,"l":21410.5,"c":21415,"v":40.642}
{"ts":1661345100000,"o":21415,"h":21423,"l":21409,"c":21422,"v":92.961}
{"ts":1661345160000,"o":21422,"h":21431,"l":21420,"c":21429,"v":55.457}
{"ts":1661345220000,"o":21429,"h":21429.5,"l":21409.5,"c":21409.5,"v":70.425}
{"ts":1661345280000,"o":21409.5,"h":21423.5,"l":21409.5,"c":21423,"v":28.12}
{"ts":1661345340000,"o":21423,"h":21423.5,"l":21420,"c":21420.5,"v":35.34}
{"ts":1661345400000,"o":21420.5,"h":21420.5,"l":21409,"c":21409.5,"v":54.906}
{"ts":1661345460000,"o":21409.5,"h":21470,"l":21409,"c":21458.5,"v":404.521}
{"ts":1661345520000,"o":21458.5,"h":21492,"l":21458.5,"c":21478.5,"v":350.07}
{"ts":1661345580000,"o":21478.5,"h":21478.5,"l":21453.5,"c":21454,"v":101.747}
{"ts":1661345640000,"o":21454,"h":21464.5,"l":21452,"c":21459.5,"v":84.387}
{"ts":1661345700000,"o":21459.5,"h":21478,"l":21459,"c":21478,"v":62.015}
{"ts":1661345760000,"o":21478,"h":21478,"l":21469,"c":21469.5,"v":78.906}
{"ts":1661345820000,"o":21469.5,"h":21477.5,"l":21469,"c":21477.5,"v":53.235}
{"ts":1661345880000,"o":21477.5,"h":21477.5,"l":21462.5,"c":21462.5,"v":56.201}
{"ts":1661345940000,"o":21462.5,"h":21473,"l":21461,"c":21472.5,"v":32.893}
{"ts":1661346000000,"o":21472.5,"h":21477.5,"l":21463,"c":21463,"v":99.132}
{"ts":1661346060000,"o":21463,"h":21488,"l":21463,"c":21488,"v":171.887}
{"ts":1661346120000,"o":21488,"h":21488,"l":21465,"c":21466.5,"v":67.499}
{"ts":1661346180000,"o":21466.5,"h":21479,"l":21466.5,"c":21478.5,"v":37.085}
{"ts":1661346240000,"o":21478.5,"h":21485,"l":21466.5,"c":21467,"v":46.427}
{"ts":1661346300000,"o":21467,"h":21467,"l":21462,"c":21462,"v":44.123}
{"ts":1661346360000,"o":21462,"h":21476,"l":21462,"c":21476,"v":32.664}
{"ts":1661346420000,"o":21476,"h":21485,"l":21475.5,"c":21479.5,"v":29.493}
{"ts":1661346480000,"o":21479.5,"h":21493.5,"l":21479,"c":21481.5,"v":51.002}
{"ts":1661346540000,"o":21481.5,"h":21482,"l":21464.5,"c":21464.5,"v":29.994}
{"ts":1661346600000,"o":21464.5,"h":21472,"l":21464.5,"c":21466.5,"v":18.116}
{"ts":1661346660000,"o":21466.5,"h":21470.5,"l":21455,"c":21456.5,"v":79.727}
{"ts":1661346720000,"o":21456.5,"h":21457,"l":21447.5,"c":21448,"v":59.867}
{"ts":1661346780000,"o":21448,"h":21452,"l":21447.5,"c":21452,"v":44.261}
{"ts":1661346840000,"o":21452,"h":21455,"l":21451,"c":21451,"v":17.06}
{"ts":1661346900000,"o":21451,"h":21451.5,"l":21440,"c":21443.5,"v":56.633}
{"ts":1661346960000,"o":21443.5,"h":21453,"l":21443,"c":21453,"v":94.874}
{"ts":1661347020000,"o":21453,"h":21459.5,"l":21452.5,"c":21452.5,"v":24.179}
{"ts":1661347080000,"o":21452.5,"h":21453,"l":21440,"c":21440.5,"v":31.654}
{"ts":1661347140000,"o":21440.5,"h":21440.5,"l":21438,"c":21438,"v":23.753}
{"ts":1661347200000,"o":21438,"h":21438.5,"l":21432,"c":21432,"v":89.447}
{"ts":1661347260000,"o":21432,"h":21455.5,"l":21432,"c":21446.5,"v":47.465}
{"ts":1661347320000,"o":21446.5,"h":21446.5,"l":21440,"c":21440.5,"v":44.396}
{"ts":1661347380000,"o":21440.5,"h":21448.5,"l":21435,"c":21435.5,"v":27.293}
{"ts":1661347440000,"o":21435.5,"h":21437,"l":21431.5,"c":21431.5,"v":47.579}
{"ts":1661347500000,"o":21431.5,"h":21437.5,"l":21431,"c":21434.5,"v":26.863}
{"ts":1661347560000,"o":21434.5,"h":21446.5,"l":21434,"c":21434.5,"v":40.273}
{"ts":1661347620000,"o":21434.5,"h":21434.5,"l":21432,"c":21432,"v":47.327}
{"ts":1661347680000,"o":21432,"h":21432.5,"l":21423,"c":21430,"v":120.363}
{"ts":1661347740000,"o":21430,"h":21430,"l":21423,"c":21426.5,"v":47.334}
{"ts":1661347800000,"o":21426.5,"h":21436,"l":21413,"c":21430,"v":187.049}
{"ts":1661347860000,"o":21430,"h":21436.5,"l":21411,"c":21436.5,"v":127.527}
{"ts":1661347920000,"o":21436.5,"h":21436.5,"l":21407,"c":21407.5,"v":124.054}
{"ts":1661347980000,"o":21407.5,"h":21407.5,"l":21380.5,"c":21393,"v":672.217}
{"ts":1661348040000,"o":21393,"h":21398,"l":21365,"c":21365,"v":327.358}
{"ts":1661348100000,"o":21365,"h":21396,"l":21362.5,"c":21386,"v":246.571}
{"ts":1661348160000,"o":21386,"h":21400,"l":21381,"c":21399.5,"v":139.638}
{"ts":1661348220000,"o":21399.5,"h":21400,"l":21383.5,"c":21393,"v":69.962}
{"ts":1661348280000,"o":21393,"h":21443,"l":21392.5,"c":21442.5,"v":266.96}
{"ts":1661348340000,"o":21442.5,"h":21461,"l":21422.5,"c":21460.5,"v":341.966}
{"ts":1661348400000,"o":21460.5,"h":21461,"l":21438.5,"c":21438.5,"v":127.013}
{"ts":1661348460000,"o":21438.5,"h":21453,"l":21436.5,"c":21453,"v":60.139}
{"ts":1661348520000,"o":21453,"h":21458,"l":21443.5,"c":21447.5,"v":71.972}
{"ts":1661348580000,"o":21447.5,"h":21459,"l":21443.5,"c":21455,"v":54.252}
{"ts":1661348640000,"o":21455,"h":21465.5,"l":21448,"c":21454,"v":76.737}
{"ts":1661348700000,"o":21454,"h":21469.5,"l":21445.5,"c":21446,"v":139.226}
{"ts":1661348760000,"o":21446,"h":21446,"l":21413,"c":21425,"v":192.242}
{"ts":1661348820000,"o":21425,"h":21440,"l":21421,"c":21439.5,"v":63.514}
{"ts":1661348880000,"o":21439.5,"h":21456.5,"l":21439.5,"c":21450,"v":39.875}
{"ts":1661348940000,"o":21450,"h":21456.5,"l":21436.5,"c":21436.5,"v":77.497}
{"ts":1661349000000,"o":21436.5,"h":21440,"l":21421,"c":21440,"v":135.682}
{"ts":1661349060000,"o":21440,"h":21466.5,"l":21421,"c":21466.5,"v":67.289}
{"ts":1661349120000,"o":21466.5,"h":21466.5,"l":21449.5,"c":21450.5,"v":34.57}
{"ts":1661349180000,"o":21450.5,"h":21450.5,"l":21443,"c":21444,"v":26.239}
{"ts":1661349240000,"o":21444,"h":21453,"l":21426,"c":21429,"v":31.346}
{"ts":1661349300000,"o":21429,"h":21430,"l":21420.5,"c":21429.5,"v":54.25}
{"ts":1661349360000,"o":21429.5,"h":21430,"l":21416.5,"c":21416.5,"v":81.874}
{"ts":1661349420000,"o":21416.5,"h":21423,"l":21404,"c":21420,"v":80.067}
{"ts":1661349480000,"o":21420,"h":21434.5,"l":21419.5,"c":21431.5,"v":30.623}
{"ts":1661349540000,"o":21431.5,"h":21435,"l":21426.5,"c":21427.5,"v":23.119}
{"ts":1661349600000,"o":21427.5,"h":21460,"l":21417.5,"c":21452,"v":105.381}
{"ts":1661349660000,"o":21452,"h":21460,"l":21450,"c":21459.5,"v":63.162}
{"ts":1661349720000,"o":21459.5,"h":21460,"l":21434.5,"c":21435,"v":182.849}
{"ts":1661349780000,"o":21435,"h":21435,"l":21417.5,"c":21421.5,"v":74.728}
{"ts":1661349840000,"o":21421.5,"h":21423,"l":21390,"c":21397,"v":148.2}
{"ts":1661349900000,"o":21397,"h":21405,"l":21391.5,"c":21396.5,"v":66.681}
{"ts":1661349960000,"o":21396.5,"h":21408,"l":21396,"c":21398,"v":78.609}
{"ts":1661350020000,"o":21398,"h":21413,"l":21398,"c":21408,"v":70.356}
{"ts":1661350080000,"o":21408,"h":21424,"l":21400.5,"c":21424,"v":76.776}
{"ts":1661350140000,"o":21424,"h":21433.5,"l":21403,"c":21404.5,"v":61.189}
{"ts":1661350200000,"o":21404.5,"h":21422.5,"l":21404.5,"c":21415.5,"v":35.241}
{"ts":1661350260000,"o":21415.5,"h":21439,"l":21415.5,"c":21438.5,"v":78.417}
{"ts":1661350320000,"o":21438.5,"h":21450,"l":21436,"c":21442,"v":72.092}
{"ts":1661350380000,"o":21442,"h":21445,"l":21433,"c":21444.5,"v":33.611}
{"ts":1661350440000,"o":21444.5,"h":21448,"l":21441.5,"c":21441.5,"v":62.43}
{"ts":1661350500000,"o":21441.5,"h":21446,"l":21437,"c":21437.5,"v":39.284}
{"ts":1661350560000,"o":21437.5,"h":21446,"l":21437,"c":21446,"v":41.285}
{"ts":1661350620000,"o":21446,"h":21453,"l":21445.5,"c":21453,"v":109.972}
{"ts":1661350680000,"o":21453,"h":21455,"l":21445.5,"c":21455,"v":43.729}
{"ts":1661350740000,"o":21455,"h":21470.5,"l":21455,"c":21470.5,"v":116.118}
{"ts":1661350800000,"o":21470.5,"h":21481.5,"l":21460,"c":21470,"v":225.118}
{"ts":1661350860000,"o":21470,"h":21478,"l":21470,"c":21477,"v":110.408}
{"ts":1661350920000,"o":21477,"h":21479,"l":21471,"c":21478.5,"v":83.999}
{"ts":1661350980000,"o":21478.5,"h":21484,"l":21478.5,"c":21481.5,"v":73.074}
{"ts":1661351040000,"o":21481.5,"h":21487,"l":21481,"c":21486.5,"v":94.557}
{"ts":1661351100000,"o":21486.5,"h":21555.5,"l":21486.5,"c":21531.5,"v":1448.536}
{"ts":1661351160000,"o":21531.5,"h":21532,"l":21512.5,"c":21518,"v":366.435}
{"ts":1661351220000,"o":21518,"h":21528.5,"l":21518,"c":21521,"v":218.128}
{"ts":1661351280000,"o":21521,"h":21532,"l":21521,"c":21532,"v":124.579}
{"ts":1661351340000,"o":21532,"h":21540,"l":21511,"c":21511.5,"v":262.725}
{"ts":1661351400000,"o":21511.5,"h":21525,"l":21511,"c":21524,"v":136.48}
{"ts":1661351460000,"o":21524,"h":21533,"l":21514.5,"c":21514.5,"v":112.711}
{"ts":1661351520000,"o":21514.5,"h":21514.5,"l":21492,"c":21492,"v":182.537}
{"ts":1661351580000,"o":21492,"h":21498.5,"l":21482.5,"c":21498,"v":214.244}
{"ts":1661351640000,"o":21498,"h":21503,"l":21497.5,"c":21503,"v":51.536}
{"ts":1661351700000,"o":21503,"h":21520,"l":21502.5,"c":21504.5,"v":113.141}
{"ts":1661351760000,"o":21504.5,"h":21513,"l":21488.5,"c":21489,"v":110.288}
{"ts":1661351820000,"o":21489,"h":21497,"l":21484,"c":21484,"v":67.772}
{"ts":1661351880000,"o":21484,"h":21484.5,"l":21467.5,"c":21474.5,"v":233.036}
{"ts":1661351940000,"o":21474.5,"h":21480.5,"l":21474.5,"c":21475,"v":48.68}
{"ts":1661352000000,"o":21475,"h":21476,"l":21465.5,"c":21465.5,"v":124.493}
{"ts":1661352060000,"o":21465.5,"h":21470,"l":21440,"c":21454.5,"v":285.89}
{"ts":1661352120000,"o":21454.5,"h":21455,"l":21444.5,"c":21444.5,"v":82.165}
{"ts":1661352180000,"o":21444.5,"h":21452.5,"l":21440,"c":21452.5,"v":102.525}
{"ts":1661352240000,"o":21452.5,"h":21453.5,"l":21449,"c":21449.5,"v":100.311}
{"ts":1661352300000,"o":21449.5,"h":21452,"l":21444,"c":21444.5,"v":62.252}
{"ts":1661352360000,"o":21444.5,"h":21453.5,"l":21444,"c":21450.5,"v":73.908}
{"ts":1661352420000,"o":21450.5,"h":21475,"l":21450.5,"c":21455,"v":153.059}
{"ts":1661352480000,"o":21455,"h":21465.5,"l":21454.5,"c":21465,"v":70.577}
{"ts":1661352540000,"o":21465,"h":21471,"l":21465,"c":21471,"v":70.733}
{"ts":1661352600000,"o":21471,"h":21471,"l":21455,"c":21455.5,"v":42.225}
{"ts":1661352660000,"o":21455.5,"h":21456.5,"l":21451,"c":21456.5,"v":32.604}
{"ts":1661352720000,"o":21456.5,"h":21459,"l":21451,"c":21453.5,"v":52.191}
{"ts":1661352780000,"o":21453.5,"h":21460,"l":21453.5,"c":21454,"v":41.968}
{"ts":1661352840000,"o":21454,"h":21454,"l":21449.5,"c":21450,"v":62.312}
{"ts":1661352900000,"o":21450,"h":21454,"l":21444,"c":21450.5,"v":31.262}
{"ts":1661352960000,"o":21450.5,"h":21467,"l":21450,"c":21466,"v":38.949}
{"ts":1661353020000,"o":21466,"h":21473,"l":21460.5,"c":21463,"v":104.359}
{"ts":1661353080000,"o":21463,"h":21474.5,"l":21462.5,"c":21465,"v":87.431}
{"ts":1661353140000,"o":21465,"h":21465.5,"l":21456,"c":21456.5,"v":45.606}
{"ts":1661353200000,"o":21456.5,"h":21476,"l":21455.5,"c":21468,"v":73.092}
{"ts":1661353260000,"o":21468,"h":21477,"l":21467.5,"c":21468,"v":52.727}
{"ts":1661353320000,"o":21468,"h":21468,"l":21455,"c":21459,"v":51.649}
{"ts":1661353380000,"o":21459,"h":21468,"l":21445,"c":21445.5,"v":42.231}
{"ts":1661353440000,"o":21445.5,"h":21455,"l":21445,"c":21454.5,"v":29.717}
{"ts":1661353500000,"o":21454.5,"h":21487.5,"l":21454.5,"c":21471,"v":75.647}
{"ts":1661353560000,"o":21471,"h":21471.5,"l":21465,"c":21467.5,"v":14.933}
{"ts":1661353620000,"o":21467.5,"h":21475,"l":21467.5,"c":21474.5,"v":24.093}
{"ts":1661353680000,"o":21474.5,"h":21488.5,"l":21474.5,"c":21488.5,"v":42.653}
{"ts":1661353740000,"o":21488.5,"h":21490,"l":21481,"c":21490,"v":125.713}
{"ts":1661353800000,"o":21490,"h":21490.5,"l":21480.5,"c":21480.5,"v":51.59}
{"ts":1661353860000,"o":21480.5,"h":21484,"l":21478,"c":21479,"v":39.781}
{"ts":1661353920000,"o":21479,"h":21494,"l":21472,"c":21493.5,"v":43.442}
{"ts":1661353980000,"o":21493.5,"h":21496,"l":21493.5,"c":21495.5,"v":26.102}
{"ts":1661354040000,"o":21495.5,"h":21527,"l":21495.5,"c":21526.5,"v":271.642}
{"ts":1661354100000,"o":21526.5,"h":21531,"l":21523,"c":21530.5,"v":117.678}
{"ts":1661354160000,"o":21530.5,"h":21531,"l":21511.5,"c":21523,"v":157.902}
{"ts":1661354220000,"o":21523,"h":21566.5,"l":21523,"c":21564,"v":447.774}
{"ts":1661354280000,"o":21564,"h":21570,"l":21545.5,"c":21546,"v":588.022}
{"ts":1661354340000,"o":21546,"h":21549,"l":21534,"c":21540,"v":210.586}
{"ts":1661354400000,"o":21540,"h":21555.5,"l":21536,"c":21555,"v":191.856}
{"ts":1661354460000,"o":21555,"h":21555.5,"l":21544.5,"c":21549,"v":93.575}
{"ts":1661354520000,"o":21549,"h":21549.5,"l":21540,"c":21540,"v":89.281}
{"ts":1661354580000,"o":21540,"h":21542,"l":21538,"c":21540,"v":85.999}
{"ts":1661354640000,"o":21540,"h":21572,"l":21540,"c":21568,"v":215.397}
{"ts":1661354700000,"o":21568,"h":21581,"l":21567.5,"c":21577.5,"v":371.85}
{"ts":1661354760000,"o":21577.5,"h":21577.5,"l":21556,"c":21556,"v":190.349}
{"ts":1661354820000,"o":21556,"h":21577,"l":21556,"c":21577,"v":132.682}
{"ts":1661354880000,"o":21577,"h":21591,"l":21576.5,"c":21587.5,"v":158.875}
{"ts":1661354940000,"o":21587.5,"h":21587.5,"l":21560.5,"c":21565,"v":162.666}
{"ts":1661355000000,"o":21565,"h":21575,"l":21552.5,"c":21552.5,"v":134.143}
{"ts":1661355060000,"o":21552.5,"h":21554.5,"l":21552.5,"c":21554,"v":99.874}
{"ts":1661355120000,"o":21554,"h":21554.5,"l":21534,"c":21540,"v":161.987}
{"ts":1661355180000,"o":21540,"h":21548.5,"l":21539.5,"c":21548,"v":50.861}
{"ts":1661355240000,"o":21548,"h":21551.5,"l":21548,"c":21551,"v":65.008}
{"ts":1661355300000,"o":21551,"h":21560,"l":21551,"c":21557.5,"v":36.618}
{"ts":1661355360000,"o":21557.5,"h":21558,"l":21550,"c":21552,"v":64.696}
{"ts":1661355420000,"o":21552,"h":21552,"l":21538.5,"c":21548.5,"v":39.217}
{"ts":1661355480000,"o":21548.5,"h":21560,"l":21548.5,"c":21549,"v":41.345}
{"ts":1661355540000,"o":21549,"h":21549,"l":21540,"c":21540.5,"v":27.783}
{"ts":1661355600000,"o":21540.5,"h":21551.5,"l":21540,"c":21551,"v":46.94}
{"ts":1661355660000,"o":21551,"h":21551.5,"l":21537.5,"c":21537.5,"v":15.548}
{"ts":1661355720000,"o":21537.5,"h":21551.5,"l":21537.5,"c":21551,"v":33.062}
{"ts":1661355780000,"o":21551,"h":21568,"l":21551,"c":21561,"v":84.04}
{"ts":1661355840000,"o":21561,"h":21561.5,"l":21556.5,"c":21561,"v":123.808}
{"ts":1661355900000,"o":21561,"h":21575,"l":21561,"c":21575,"v":125.72}
{"ts":1661355960000,"o":21575,"h":21575,"l":21570,"c":21570,"v":95.824}
{"ts":1661356020000,"o":21570,"h":21570.5,"l":21560,"c":21560.5,"v":67.611}
{"ts":1661356080000,"o":21560.5,"h":21560.5,"l":21558,"c":21558,"v":20.796}
{"ts":1661356140000,"o":21558,"h":21558.5,"l":21555,"c":21555,"v":56.119}
{"ts":1661356200000,"o":21555,"h":21560,"l":21554,"c":21560,"v":54.035}
{"ts":1661356260000,"o":21560,"h":21560,"l":21559.5,"c":21559.5,"v":33.095}
{"ts":1661356320000,"o":21559.5,"h":21600,"l":21559.5,"c":21598,"v":648.498}
{"ts":1661356380000,"o":21598,"h":21620,"l":21598,"c":21614.5,"v":870.113}
{"ts":1661356440000,"o":21614.5,"h":21625,"l":21610,"c":21612.5,"v":517.125}
{"ts":1661356500000,"o":21612.5,"h":21619.5,"l":21586.5,"c":21587,"v":494.663}
{"ts":1661356560000,"o":21587,"h":21600,"l":21586.5,"c":21592.5,"v":315.516}
{"ts":1661356620000,"o":21592.5,"h":21593,"l":21572.5,"c":21575.5,"v":135.242}
{"ts":1661356680000,"o":21575.5,"h":21607.5,"l":21575,"c":21607.5,"v":169.699}
{"ts":1661356740000,"o":21607.5,"h":21616.5,"l":21592.5,"c":21602.5,"v":201.757}
{"ts":1661356800000,"o":21602.5,"h":21639.5,"l":21602.5,"c":21638.5,"v":511.186}
{"ts":1661356860000,"o":21638.5,"h":21642.5,"l":21625.5,"c":21626,"v":244.34}
{"ts":1661356920000,"o":21626,"h":21626,"l":21602.5,"c":21612.5,"v":157.4}
{"ts":1661356980000,"o":21612.5,"h":21649.5,"l":21612.5,"c":21638,"v":361.352}
{"ts":1661357040000,"o":21638,"h":21646.5,"l":21632.5,"c":21646.5,"v":143.402}
{"ts":1661357100000,"o":21646.5,"h":21760,"l":21646,"c":21699.5,"v":3426.545}
{"ts":1661357160000,"o":21699.5,"h":21720,"l":21689.5,"c":21712.5,"v":480.81}
{"ts":1661357220000,"o":21712.5,"h":21713,"l":21695,"c":21713,"v":296.11}
{"ts":1661357280000,"o":21713,"h":21718,"l":21691.5,"c":21716,"v":320.216}
{"ts":1661357340000,"o":21716,"h":21876.5,"l":21715.5,"c":21874,"v":2366.418}
{"ts":1661357400000,"o":21874,"h":21880,"l":21767,"c":21784,"v":1985.977}
{"ts":1661357460000,"o":21784,"h":21796,"l":21760,"c":21777.5,"v":548.529}
{"ts":1661357520000,"o":21777.5,"h":21816,"l":21776.5,"c":21801.5,"v":527.816}
{"ts":1661357580000,"o":21801.5,"h":21808.5,"l":21784,"c":21784.5,"v":307.021}
{"ts":1661357640000,"o":21784.5,"h":21791.5,"l":21763.5,"c":21789.5,"v":302.879}
{"ts":1661357700000,"o":21789.5,"h":21800,"l":21758.5,"c":21758.5,"v":461.341}
{"ts":1661357760000,"o":21758.5,"h":21764,"l":21734,"c":21743.5,"v":449.848}
{"ts":1661357820000,"o":21743.5,"h":21754.5,"l":21718,"c":21754.5,"v":369.815}
{"ts":1661357880000,"o":21754.5,"h":21780,"l":21752,"c":21779.5,"v":260.773}
{"ts":1661357940000,"o":21779.5,"h":21789.5,"l":21767.5,"c":21767.5,"v":179.088}
{"ts":1661358000000,"o":21767.5,"h":21768,"l":21744,"c":21744.5,"v":148.166}
{"ts":1661358060000,"o":21744.5,"h":21744.5,"l":21709,"c":21721.5,"v":391.334}
{"ts":1661358120000,"o":21721.5,"h":21732.5,"l":21704.5,"c":21715.5,"v":375.009}
{"ts":1661358180000,"o":21715.5,"h":21735,"l":21715.5,"c":21734.5,"v":142.305}
{"ts":1661358240000,"o":21734.5,"h":21744,"l":21725,"c":21729,"v":129.184}
{"ts":1661358300000,"o":21729,"h":21757,"l":21725,"c":21756.5,"v":124.433}
{"ts":1661358360000,"o":21756.5,"h":21780,"l":21754,"c":21779.5,"v":159.178}
{"ts":1661358420000,"o":21779.5,"h":21780,"l":21743,"c":21743,"v":119.501}
{"ts":1661358480000,"o":21743,"h":21743.5,"l":21731.5,"c":21732,"v":91.036}
{"ts":1661358540000,"o":21732,"h":21740,"l":21724,"c":21732,"v":128.831}
{"ts":1661358600000,"o":21732,"h":21741,"l":21726,"c":21740.5,"v":118.044}
{"ts":1661358660000,"o":21740.5,"h":21749.5,"l":21740.5,"c":21741,"v":53.102}
{"ts":1661358720000,"o":21741,"h":21741,"l":21730,"c":21732,"v":56.775}
{"ts":1661358780000,"o":21732,"h":21752.5,"l":21731,"c":21745.5,"v":163.533}
{"ts":1661358840000,"o":21745.5,"h":21765,"l":21745.5,"c":21765,"v":82.227}
{"ts":1661358900000,"o":21765,"h":21765,"l":21738,"c":21738,"v":180.559}
{"ts":1661358960000,"o":21738,"h":21745,"l":21718,"c":21718.5,"v":106.793}
{"ts":1661359020000,"o":21718.5,"h":21727,"l":21709,"c":21709.5,"v":102.731}
{"ts":1661359080000,"o":21709.5,"h":21709.5,"l":21681,"c":21693.5,"v":399.218}
{"ts":1661359140000,"o":21693.5,"h":21710,"l":21693.5,"c":21701.5,"v":146.371}
{"ts":1661359200000,"o":21701.5,"h":21701.5,"l":21677.5,"c":21680.5,"v":185.021}
{"ts":1661359260000,"o":21680.5,"h":21695.5,"l":21680,"c":21690,"v":169.206}
{"ts":1661359320000,"o":21690,"h":21690.5,"l":21678.5,"c":21678.5,"v":150.775}
{"ts":1661359380000,"o":21678.5,"h":21691.5,"l":21670.5,"c":21685.5,"v":164.798}
{"ts":1661359440000,"o":21685.5,"h":21700,"l":21665,"c":21677.5,"v":328.826}
{"ts":1661359500000,"o":21677.5,"h":21700.5,"l":21673,"c":21700.5,"v":150.057}
{"ts":1661359560000,"o":21700.5,"h":21700.5,"l":21686,"c":21700.5,"v":90.217}
{"ts":1661359620000,"o":21700.5,"h":21717,"l":21700,"c":21711,"v":183.183}
{"ts":1661359680000,"o":21711,"h":21711.5,"l":21696.5,"c":21696.5,"v":46.618}
{"ts":1661359740000,"o":21696.5,"h":21715,"l":21696.5,"c":21700,"v":56.326}
{"ts":1661359800000,"o":21700,"h":21703.5,"l":21680,"c":21680,"v":237.377}
{"ts":1661359860000,"o":21680,"h":21690.5,"l":21680,"c":21680,"v":54.851}
{"ts":1661359920000,"o":21680,"h":21687,"l":21680,"c":21686.5,"v":52.425}
{"ts":1661359980000,"o":21686.5,"h":21702,"l":21686.5,"c":21696,"v":43.112}
{"ts":1661360040000,"o":21696,"h":21711.5,"l":21695.5,"c":21707,"v":104.215}
{"ts":1661360100000,"o":21707,"h":21719.5,"l":21704,"c":21714.5,"v":70.22}
{"ts":1661360160000,"o":21714.5,"h":21720,"l":21713.5,"c":21719.5,"v":35.388}
{"ts":1661360220000,"o":21719.5,"h":21720,"l":21715,"c":21715.5,"v":21.539}
{"ts":1661360280000,"o":21715.5,"h":21715.5,"l":21704.5,"c":21711,"v":64.129}
{"ts":1661360340000,"o":21711,"h":21711,"l":21704.5,"c":21705,"v":38.418}
{"ts":1661360400000,"o":21705,"h":21715,"l":21704.5,"c":21715,"v":98.884}
{"ts":1661360460000,"o":21715,"h":21716,"l":21705,"c":21705.5,"v":79.18}
{"ts":1661360520000,"o":21705.5,"h":21705.5,"l":21705,"c":21705,"v":22.824}
{"ts":1661360580000,"o":21705,"h":21717.5,"l":21705,"c":21717.5,"v":30.942}
{"ts":1661360640000,"o":21717.5,"h":21717.5,"l":21709.5,"c":21711.5,"v":52.424}
{"ts":1661360700000,"o":21711.5,"h":21711.5,"l":21706,"c":21709.5,"v":38.101}
{"ts":1661360760000,"o":21709.5,"h":21720,"l":21709.5,"c":21720,"v":47.89}
{"ts":1661360820000,"o":21720,"h":21743,"l":21719.5,"c":21743,"v":201.882}
{"ts":1661360880000,"o":21743,"h":21743,"l":21731.5,"c":21742,"v":183.829}
{"ts":1661360940000,"o":21742,"h":21765.5,"l":21741.5,"c":21752.5,"v":353.397}
{"ts":1661361000000,"o":21752.5,"h":21752.5,"l":21727,"c":21727,"v":173.381}
{"ts":1661361060000,"o":21727,"h":21734,"l":21727,"c":21729.5,"v":38.374}
{"ts":1661361120000,"o":21729.5,"h":21740,"l":21729.5,"c":21739.5,"v":48.328}
{"ts":1661361180000,"o":21739.5,"h":21747.5,"l":21739.5,"c":21747.5,"v":41.062}
{"ts":1661361240000,"o":21747.5,"h":21747.5,"l":21735.5,"c":21735.5,"v":41.168}
{"ts":1661361300000,"o":21735.5,"h":21753,"l":21735.5,"c":21753,"v":34.887}
{"ts":1661361360000,"o":21753,"h":21753,"l":21730,"c":21734.5,"v":53.97}
{"ts":1661361420000,"o":21734.5,"h":21738,"l":21734.5,"c":21738,"v":20.466}
{"ts":1661361480000,"o":21738,"h":21739,"l":21735,"c":21735.5,"v":44.835}
{"ts":1661361540000,"o":21735.5,"h":21735.5,"l":21693.5,"c":21700.5,"v":233.998}
{"ts":1661361600000,"o":21700.5,"h":21708,"l":21700.5,"c":21708,"v":64.52}
{"ts":1661361660000,"o":21708,"h":21708,"l":21701.5,"c":21701.5,"v":35.012}
{"ts":1661361720000,"o":21701.5,"h":21702.5,"l":21680.5,"c":21680.5,"v":107.122}
{"ts":1661361780000,"o":21680.5,"h":21684,"l":21632,"c":21654,"v":679.867}
{"ts":1661361840000,"o":21654,"h":21661.5,"l":21634.5,"c":21640,"v":315.686}
{"ts":1661361900000,"o":21640,"h":21654.5,"l":21620,"c":21651.5,"v":466.416}
{"ts":1661361960000,"o":21651.5,"h":21657.5,"l":21628,"c":21628,"v":212.34}
{"ts":1661362020000,"o":21628,"h":21644.5,"l":21628,"c":21641,"v":247.791}
{"ts":1661362080000,"o":21641,"h":21652,"l":21635,"c":21651,"v":81.658}
{"ts":1661362140000,"o":21651,"h":21651.5,"l":21631,"c":21631.5,"v":58.073}
{"ts":1661362200000,"o":21631.5,"h":21655,"l":21631,"c":21655,"v":185.07}
{"ts":1661362260000,"o":21655,"h":21661,"l":21649.5,"c":21654.5,"v":94.525}
{"ts":1661362320000,"o":21654.5,"h":21654.5,"l":21640,"c":21640,"v":48.203}
{"ts":1661362380000,"o":21640,"h":21652.5,"l":21640,"c":21652.5,"v":31.843}
{"ts":1661362440000,"o":21652.5,"h":21660,"l":21652,"c":21654,"v":74.012}
{"ts":1661362500000,"o":21654,"h":21657.5,"l":21653.5,"c":21655.5,"v":85.066}
{"ts":1661362560000,"o":21655.5,"h":21655.5,"l":21638,"c":21638.5,"v":172.916}
{"ts":1661362620000,"o":21638.5,"h":21638.5,"l":21619.5,"c":21620,"v":120.897}
{"ts":1661362680000,"o":21620,"h":21636,"l":21620,"c":21635.5,"v":182.788}
{"ts":1661362740000,"o":21635.5,"h":21649.5,"l":21635,"c":21638.5,"v":70.766}
{"ts":1661362800000,"o":21638.5,"h":21638.5,"l":21627.5,"c":21628,"v":73.379}
{"ts":1661362860000,"o":21628,"h":21636,"l":21627.5,"c":21636,"v":74.059}
{"ts":1661362920000,"o":21636,"h":21645.5,"l":21635.5,"c":21638.5,"v":70.368}
{"ts":1661362980000,"o":21638.5,"h":21642,"l":21636.5,"c":21642,"v":17.468}
{"ts":1661363040000,"o":21642,"h":21642,"l":21640,"c":21640,"v":23.91}
{"ts":1661363100000,"o":21640,"h":21645,"l":21636,"c":21636.5,"v":153.375}
{"ts":1661363160000,"o":21636.5,"h":21648,"l":21634.5,"c":21647.5,"v":132.213}
{"ts":1661363220000,"o":21647.5,"h":21648,"l":21640.5,"c":21640.5,"v":26.778}
{"ts":1661363280000,"o":21640.5,"h":21641,"l":21621,"c":21622,"v":109.89}
{"ts":1661363340000,"o":21622,"h":21638,"l":21622,"c":21637.5,"v":27.054}
{"ts":1661363400000,"o":21637.5,"h":21643,"l":21622,"c":21637.5,"v":80.631}
{"ts":1661363460000,"o":21637.5,"h":21638,"l":21623,"c":21623.5,"v":44.605}
{"ts":1661363520000,"o":21623.5,"h":21632,"l":21623,"c":21632,"v":37.431}
{"ts":1661363580000,"o":21632,"h":21632,"l":21623,"c":21623.5,"v":31.327}
{"ts":1661363640000,"o":21623.5,"h":21623.5,"l":21600,"c":21602.5,"v":428.887}
{"ts":1661363700000,"o":21602.5,"h":21620,"l":21602,"c":21618.5,"v":137.424}
{"ts":1661363760000,"o":21618.5,"h":21619,"l":21607.5,"c":21608,"v":168.135}
{"ts":1661363820000,"o":21608,"h":21622,"l":21607.5,"c":21617,"v":31.973}
{"ts":1661363880000,"o":21617,"h":21620,"l":21616.5,"c":21620,"v":83.525}
{"ts":1661363940000,"o":21620,"h":21625,"l":21619.5,"c":21620,"v":41.292}
{"ts":1661364000000,"o":21620,"h":21629,"l":21620,"c":21620.5,"v":47.869}
{"ts":1661364060000,"o":21620.5,"h":21620.5,"l":21620,"c":21620.5,"v":38.714}
{"ts":1661364120000,"o":21620.5,"h":21626,"l":21620,"c":21625.5,"v":16.937}
{"ts":1661364180000,"o":21625.5,"h":21638.5,"l":21625.5,"c":21638,"v":45.75}
{"ts":1661364240000,"o":21638,"h":21639,"l":21635,"c":21635.5,"v":138.411}
{"ts":1661364300000,"o":21635.5,"h":21640,"l":21628,"c":21639,"v":83.401}
{"ts":1661364360000,"o":21639,"h":21647.5,"l":21639,"c":21645,"v":63.087}
{"ts":1661364420000,"o":21645,"h":21645.5,"l":21644,"c":21644.5,"v":28.135}
{"ts":1661364480000,"o":21644.5,"h":21650,"l":21644,"c":21650,"v":25.246}
{"ts":1661364540000,"o":21650,"h":21678.5,"l":21649.5,"c":21665,"v":455.319}
{"ts":1661364600000,"o":21665,"h":21672.5,"l":21660.5,"c":21662,"v":90.124}
{"ts":1661364660000,"o":21662,"h":21662,"l":21661.5,"c":21661.5,"v":37.983}
{"ts":1661364720000,"o":21661.5,"h":21662,"l":21652,"c":21662,"v":68.683}
{"ts":1661364780000,"o":21662,"h":21662,"l":21656,"c":21660,"v":19.577}
{"ts":1661364840000,"o":21660,"h":21660,"l":21659.5,"c":21660,"v":17.14}
{"ts":1661364900000,"o":21660,"h":21677,"l":21659.5,"c":21677,"v":101.842}
{"ts":1661364960000,"o":21677,"h":21677,"l":21671,"c":21674.5,"v":95.932}
{"ts":1661365020000,"o":21674.5,"h":21675.5,"l":21674.5,"c":21675,"v":22.043}
{"ts":1661365080000,"o":21675,"h":21688,"l":21675,"c":21687.5,"v":145.415}
{"ts":1661365140000,"o":21687.5,"h":21692,"l":21683,"c":21688.5,"v":118.318}
{"ts":1661365200000,"o":21688.5,"h":21698,"l":21686.5,"c":21698,"v":101.605}
{"ts":1661365260000,"o":21698,"h":21698,"l":21677.5,"c":21678,"v":79.175}
{"ts":1661365320000,"o":21678,"h":21689,"l":21677.5,"c":21688.5,"v":60.449}
{"ts":1661365380000,"o":21688.5,"h":21704.5,"l":21688.5,"c":21694.5,"v":177.774}
{"ts":1661365440000,"o":21694.5,"h":21702,"l":21694,"c":21695.5,"v":56.227}
{"ts":1661365500000,"o":21695.5,"h":21695.5,"l":21688,"c":21688.5,"v":49.964}
{"ts":1661365560000,"o":21688.5,"h":21694.5,"l":21688.5,"c":21693.5,"v":49.958}
{"ts":1661365620000,"o":21693.5,"h":21700,"l":21692.5,"c":21693,"v":33.367}
{"ts":1661365680000,"o":21693,"h":21715,"l":21692,"c":21714.5,"v":202.503}
{"ts":1661365740000,"o":21714.5,"h":21715,"l":21685.5,"c":21688.5,"v":102.174}
{"ts":1661365800000,"o":21688.5,"h":21691,"l":21682.5,"c":21682.5,"v":30.948}
{"ts":1661365860000,"o":21682.5,"h":21683,"l":21669.5,"c":21675,"v":109.964}
{"ts":1661365920000,"o":21675,"h":21675,"l":21674.5,"c":21674.5,"v":14.725}
{"ts":1661365980000,"o":21674.5,"h":21675,"l":21667,"c":21667,"v":30.335}
{"ts":1661366040000,"o":21667,"h":21670.5,"l":21652,"c":21664.5,"v":187.275}
{"ts":1661366100000,"o":21664.5,"h":21668.5,"l":21664.5,"c":21668.5,"v":42.893}
{"ts":1661366160000,"o":21668.5,"h":21675,"l":21668,"c":21671.5,"v":46.554}
{"ts":1661366220000,"o":21671.5,"h":21673.5,"l":21665.5,"c":21665.5,"v":53.092}
{"ts":1661366280000,"o":21665.5,"h":21666,"l":21664.5,"c":21664.5,"v":19.349}
{"ts":1661366340000,"o":21664.5,"h":21665,"l":21664.5,"c":21665,"v":5.661}
{"ts":1661366400000,"o":21665,"h":21676.5,"l":21664.5,"c":21676,"v":103.41}
{"ts":1661366460000,"o":21676,"h":21682.5,"l":21676,"c":21682.5,"v":18.69}
{"ts":1661366520000,"o":21682.5,"h":21684.5,"l":21676.5,"c":21681,"v":15.325}
{"ts":1661366580000,"o":21681,"h":21694,"l":21680.5,"c":21690,"v":44.359}
{"ts":1661366640000,"o":21690,"h":21690.5,"l":21687,"c":21687.5,"v":19.01}
{"ts":1661366700000,"o":21687.5,"h":21687.5,"l":21682,"c":21682.5,"v":8.735}
{"ts":1661366760000,"o":21682.5,"h":21685,"l":21678,"c":21678.5,"v":10.115}
{"ts":1661366820000,"o":21678.5,"h":21678.5,"l":21664.5,"c":21665,"v":39.56}
{"ts":1661366880000,"o":21665,"h":21668,"l":21663,"c":21667.5,"v":35.807}
{"ts":1661366940000,"o":21667.5,"h":21668,"l":21660,"c":21660,"v":20.159}
{"ts":1661367000000,"o":21660,"h":21660,"l":21657.5,"c":21659.5,"v":16.852}
{"ts":1661367060000,"o":21659.5,"h":21660,"l":21653,"c":21653,"v":39.676}
{"ts":1661367120000,"o":21653,"h":21656,"l":21653,"c":21656,"v":25.473}
{"ts":1661367180000,"o":21656,"h":21667,"l":21655.5,"c":21666.5,"v":38.949}
{"ts":1661367240000,"o":21666.5,"h":21671,"l":21666.5,"c":21670.5,"v":11.754}
{"ts":1661367300000,"o":21670.5,"h":21674,"l":21670.5,"c":21673.5,"v":27.565}
{"ts":1661367360000,"o":21673.5,"h":21674,"l":21673.5,"c":21673.5,"v":22.159}
{"ts":1661367420000,"o":21673.5,"h":21674,"l":21658.5,"c":21658.5,"v":19.165}
{"ts":1661367480000,"o":21658.5,"h":21660,"l":21658.5,"c":21660,"v":8.231}
{"ts":1661367540000,"o":21660,"h":21669,"l":21659.5,"c":21669,"v":94.29}
{"ts":1661367600000,"o":21669,"h":21677,"l":21668,"c":21677,"v":43.836}
{"ts":1661367660000,"o":21677,"h":21679,"l":21676.5,"c":21679,"v":13.2}
{"ts":1661367720000,"o":21679,"h":21682.5,"l":21679,"c":21682,"v":18.675}
{"ts":1661367780000,"o":21682,"h":21682.5,"l":21674,"c":21674,"v":24.975}
{"ts":1661367840000,"o":21674,"h":21677.5,"l":21673.5,"c":21677.5,"v":19.156}
{"ts":1661367900000,"o":21677.5,"h":21698,"l":21677.5,"c":21695,"v":90.156}
{"ts":1661367960000,"o":21695,"h":21708,"l":21695,"c":21700,"v":99.468}
{"ts":1661368020000,"o":21700,"h":21701.5,"l":21700,"c":21701,"v":14.779}
{"ts":1661368080000,"o":21701,"h":21723.5,"l":21701,"c":21723.5,"v":122.974}
{"ts":1661368140000,"o":21723.5,"h":21723.5,"l":21705,"c":21713,"v":53.336}
{"ts":1661368200000,"o":21713,"h":21716.5,"l":21706,"c":21708.5,"v":60.145}
{"ts":1661368260000,"o":21708.5,"h":21727.5,"l":21708.5,"c":21727.5,"v":34.41}
{"ts":1661368320000,"o":21727.5,"h":21729,"l":21718,"c":21729,"v":43.865}
{"ts":1661368380000,"o":21729,"h":21744,"l":21728.5,"c":21731.5,"v":263.299}
{"ts":1661368440000,"o":21731.5,"h":21750,"l":21724,"c":21744.5,"v":203.532}
{"ts":1661368500000,"o":21744.5,"h":21745,"l":21741,"c":21741,"v":26.45}
{"ts":1661368560000,"o":21741,"h":21745,"l":21728.5,"c":21728.5,"v":57.004}
{"ts":1661368620000,"o":21728.5,"h":21733.5,"l":21728.5,"c":21733,"v":21.575}
{"ts":1661368680000,"o":21733,"h":21745,"l":21733,"c":21738,"v":38.883}
{"ts":1661368740000,"o":21738,"h":21746.5,"l":21738,"c":21741.5,"v":56.719}
{"ts":1661368800000,"o":21741.5,"h":21742,"l":21715,"c":21719.5,"v":107.829}
{"ts":1661368860000,"o":21719.5,"h":21733,"l":21719.5,"c":21732.5,"v":103.311}
{"ts":1661368920000,"o":21732.5,"h":21733,"l":21726,"c":21726,"v":55.698}
{"ts":1661368980000,"o":21726,"h":21729.5,"l":21721.5,"c":21721.5,"v":17.298}
{"ts":1661369040000,"o":21721.5,"h":21739,"l":21721.5,"c":21739,"v":71.557}
{"ts":1661369100000,"o":21739,"h":21755,"l":21735.5,"c":21749,"v":255.552}
{"ts":1661369160000,"o":21749,"h":21760.5,"l":21737.5,"c":21746.5,"v":264.56}
{"ts":1661369220000,"o":21746.5,"h":21746.5,"l":21727.5,"c":21728,"v":109.502}
{"ts":1661369280000,"o":21728,"h":21728,"l":21725,"c":21725,"v":50.332}
{"ts":1661369340000,"o":21725,"h":21733.5,"l":21725,"c":21729.5,"v":39.621}
{"ts":1661369400000,"o":21729.5,"h":21741,"l":21729.5,"c":21740.5,"v":30.592}
{"ts":1661369460000,"o":21740.5,"h":21749,"l":21740.5,"c":21743.5,"v":23.917}
{"ts":1661369520000,"o":21743.5,"h":21759,"l":21740.5,"c":21747,"v":225.222}
{"ts":1661369580000,"o":21747,"h":21755.5,"l":21747,"c":21755,"v":73.424}
{"ts":1661369640000,"o":21755,"h":21767.5,"l":21755,"c":21767.5,"v":141.014}
{"ts":1661369700000,"o":21767.5,"h":21767.5,"l":21758,"c":21760.5,"v":49.104}
{"ts":1661369760000,"o":21760.5,"h":21760.5,"l":21757.5,"c":21757.5,"v":36.41}
{"ts":1661369820000,"o":21757.5,"h":21765,"l":21757.5,"c":21765,"v":44.864}
{"ts":1661369880000,"o":21765,"h":21776,"l":21765,"c":21776,"v":93.998}
{"ts":1661369940000,"o":21776,"h":21800,"l":21775.5,"c":21779,"v":418.956}
{"ts":1661370000000,"o":21779,"h":21791,"l":21779,"c":21791,"v":118.833}
{"ts":1661370060000,"o":21791,"h":21791,"l":21767,"c":21767,"v":187.564}
{"ts":1661370120000,"o":21767,"h":21767,"l":21760.5,"c":21760.5,"v":76.133}
{"ts":1661370180000,"o":21760.5,"h":21761,"l":21756,"c":21758.5,"v":103.119}
{"ts":1661370240000,"o":21758.5,"h":21759,"l":21758.5,"c":21759,"v":45.465}
{"ts":1661370300000,"o":21759,"h":21763.5,"l":21757,"c":21763.5,"v":21.063}
{"ts":1661370360000,"o":21763.5,"h":21763.5,"l":21744,"c":21744.5,"v":121.324}
{"ts":1661370420000,"o":21744.5,"h":21746,"l":21740.5,"c":21743.5,"v":18.771}
{"ts":1661370480000,"o":21743.5,"h":21753,"l":21743.5,"c":21753,"v":97.364}
{"ts":1661370540000,"o":21753,"h":21764.5,"l":21742.5,"c":21758.5,"v":99.335}
{"ts":1661370600000,"o":21758.5,"h":21763,"l":21739,"c":21739,"v":79.249}
{"ts":1661370660000,"o":21739,"h":21747,"l":21726,"c":21726.5,"v":108.564}
{"ts":1661370720000,"o":21726.5,"h":21726.5,"l":21709,"c":21713.5,"v":183.131}
{"ts":1661370780000,"o":21713.5,"h":21721,"l":21709,"c":21720,"v":138.598}
{"ts":1661370840000,"o":21720,"h":21729.5,"l":21713,"c":21713,"v":47.077}
{"ts":1661370900000,"o":21713,"h":21716.5,"l":21710,"c":21710,"v":39.893}
{"ts":1661370960000,"o":21710,"h":21720,"l":21701.5,"c":21701.5,"v":146.915}
{"ts":1661371020000,"o":21701.5,"h":21714.5,"l":21701.5,"c":21708,"v":45.768}
{"ts":1661371080000,"o":21708,"h":21708.5,"l":21698,"c":21705,"v":80.357}
{"ts":1661371140000,"o":21705,"h":21705.5,"l":21683.5,"c":21689,"v":193.708}
{"ts":1661371200000,"o":21689,"h":21703,"l":21688.5,"c":21702.5,"v":174.956}
{"ts":1661371260000,"o":21702.5,"h":21716,"l":21702.5,"c":21710,"v":133.134}
{"ts":1661371320000,"o":21710,"h":21725.5,"l":21710,"c":21714,"v":75.54}
{"ts":1661371380000,"o":21714,"h":21714,"l":21702.5,"c":21702.5,"v":42.62}
{"ts":1661371440000,"o":21702.5,"h":21703,"l":21692,"c":21692,"v":75.307}
{"ts":1661371500000,"o":21692,"h":21692.5,"l":21690.5,"c":21691,"v":37.821}
{"ts":1661371560000,"o":21691,"h":21691,"l":21680,"c":21680,"v":52.416}
{"ts":1661371620000,"o":21680,"h":21680.5,"l":21672.5,"c":21672.5,"v":276.866}
{"ts":1661371680000,"o":21672.5,"h":21678,"l":21672.5,"c":21674.5,"v":35.465}
{"ts":1661371740000,"o":21674.5,"h":21674.5,"l":21672,"c":21672,"v":58.694}
{"ts":1661371800000,"o":21672,"h":21672.5,"l":21671.5,"c":21671.5,"v":89.626}
{"ts":1661371860000,"o":21671.5,"h":21687,"l":21671.5,"c":21685,"v":55.368}
{"ts":1661371920000,"o":21685,"h":21688,"l":21685,"c":21687.5,"v":22.72}
{"ts":1661371980000,"o":21687.5,"h":21698,"l":21687.5,"c":21698,"v":35.337}
{"ts":1661372040000,"o":21698,"h":21706.5,"l":21690.5,"c":21703,"v":101.768}
{"ts":1661372100000,"o":21703,"h":21720,"l":21700,"c":21720,"v":74.932}
{"ts":1661372160000,"o":21720,"h":21734.5,"l":21719.5,"c":21727.5,"v":148.269}
{"ts":1661372220000,"o":21727.5,"h":21743,"l":21727.5,"c":21738.5,"v":56.746}
{"ts":1661372280000,"o":21738.5,"h":21740,"l":21738,"c":21738,"v":38.33}
{"ts":1661372340000,"o":21738,"h":21738.5,"l":21725,"c":21729,"v":111.649}
{"ts":1661372400000,"o":21729,"h":21732,"l":21705,"c":21705.5,"v":105.029}
{"ts":1661372460000,"o":21705.5,"h":21705.5,"l":21688,"c":21705,"v":112.861}
{"ts":1661372520000,"o":21705,"h":21732,"l":21705,"c":21731.5,"v":62.328}
{"ts":1661372580000,"o":21731.5,"h":21735,"l":21724,"c":21724.5,"v":21.6}
{"ts":1661372640000,"o":21724.5,"h":21724.5,"l":21716.5,"c":21717,"v":15.953}
{"ts":1661372700000,"o":21717,"h":21717,"l":21703.5,"c":21703.5,"v":33.24}
{"ts":1661372760000,"o":21703.5,"h":21704,"l":21703.5,"c":21704,"v":10.705}
{"ts":1661372820000,"o":21704,"h":21705,"l":21703,"c":21705,"v":12.918}
{"ts":1661372880000,"o":21705,"h":21710.5,"l":21704.5,"c":21710.5,"v":26.738}
{"ts":1661372940000,"o":21710.5,"h":21710.5,"l":21700,"c":21700,"v":17.827}
{"ts":1661373000000,"o":21700,"h":21710.5,"l":21700,"c":21710,"v":51.688}
{"ts":1661373060000,"o":21710,"h":21710.5,"l":21710,"c":21710,"v":4.777}
{"ts":1661373120000,"o":21710,"h":21710.5,"l":21699.5,"c":21700,"v":29.576}
{"ts":1661373180000,"o":21700,"h":21700,"l":21695,"c":21698.5,"v":39.032}
{"ts":1661373240000,"o":21698.5,"h":21699,"l":21691,"c":21691,"v":28.9}
{"ts":1661373300000,"o":21691,"h":21691,"l":21681,"c":21681.5,"v":79.448}
{"ts":1661373360000,"o":21681.5,"h":21695,"l":21681.5,"c":21695,"v":9.203}
{"ts":1661373420000,"o":21695,"h":21703.5,"l":21693.5,"c":21694,"v":28.654}
{"ts":1661373480000,"o":21694,"h":21694,"l":21690,"c":21690,"v":23.574}
{"ts":1661373540000,"o":21690,"h":21690.5,"l":21684.5,"c":21684.5,"v":35.136}
{"ts":1661373600000,"o":21684.5,"h":21685,"l":21680.5,"c":21681,"v":33.932}
{"ts":1661373660000,"o":21681,"h":21696.5,"l":21680.5,"c":21696.5,"v":64.541}
{"ts":1661373720000,"o":21696.5,"h":21696.5,"l":21695.5,"c":21696,"v":20.406}
{"ts":1661373780000,"o":21696,"h":21696,"l":21695.5,"c":21695.5,"v":12.129}
{"ts":1661373840000,"o":21695.5,"h":21699.5,"l":21695.5,"c":21699,"v":12.595}
{"ts":1661373900000,"o":21699,"h":21699.5,"l":21699,"c":21699,"v":21.262}
{"ts":1661373960000,"o":21699,"h":21699.5,"l":21699,"c":21699.5,"v":24.706}
{"ts":1661374020000,"o":21699.5,"h":21700,"l":21690,"c":21700,"v":42.552}
{"ts":1661374080000,"o":21700,"h":21700,"l":21698.5,"c":21699,"v":22.638}
{"ts":1661374140000,"o":21699,"h":21699,"l":21698.5,"c":21698.5,"v":74.211}
{"ts":1661374200000,"o":21698.5,"h":21703,"l":21698.5,"c":21702.5,"v":154.477}
{"ts":1661374260000,"o":21702.5,"h":21705,"l":21702.5,"c":21704.5,"v":15.289}
{"ts":1661374320000,"o":21704.5,"h":21705,"l":21691,"c":21691,"v":30.884}
{"ts":1661374380000,"o":21691,"h":21691.5,"l":21691,"c":21691,"v":8.469}
{"ts":1661374440000,"o":21691,"h":21691.5,"l":21691,"c":21691,"v":17.967}
{"ts":1661374500000,"o":21691,"h":21691.5,"l":21670,"c":21670,"v":145.654}
{"ts":1661374560000,"o":21670,"h":21675,"l":21670,"c":21674.5,"v":44.5}
{"ts":1661374620000,"o":21674.5,"h":21675,"l":21674.5,"c":21674.5,"v":12.31}
{"ts":1661374680000,"o":21674.5,"h":21683.5,"l":21674.5,"c":21683,"v":40.878}
{"ts":1661374740000,"o":21683,"h":21683.5,"l":21673,"c":21673,"v":37.388}
{"ts":1661374800000,"o":21673,"h":21681,"l":21673,"c":21680.5,"v":95.679}
{"ts":1661374860000,"o":21680.5,"h":21683,"l":21670,"c":21673.5,"v":140.363}
{"ts":1661374920000,"o":21673.5,"h":21675,"l":21673,"c":21675,"v":18.074}
{"ts":1661374980000,"o":21675,"h":21675,"l":21674.5,"c":21675,"v":9.412}
{"ts":1661375040000,"o":21675,"h":21675,"l":21674.5,"c":21674.5,"v":15.879}
{"ts":1661375100000,"o":21674.5,"h":21675,"l":21674.5,"c":21675,"v":8.026}
{"ts":1661375160000,"o":21675,"h":21675,"l":21655.5,"c":21655.5,"v":135.086}
{"ts":1661375220000,"o":21655.5,"h":21656,"l":21654,"c":21654,"v":33.923}
{"ts":1661375280000,"o":21654,"h":21662,"l":21654,"c":21660.5,"v":18.402}
{"ts":1661375340000,"o":21660.5,"h":21660.5,"l":21653,"c":21653,"v":49.681}
{"ts":1661375400000,"o":21653,"h":21653.5,"l":21653,"c":21653.5,"v":15.106}
{"ts":1661375460000,"o":21653.5,"h":21653.5,"l":21653,"c":21653.5,"v":27.334}
{"ts":1661375520000,"o":21653.5,"h":21659.5,"l":21647,"c":21659.5,"v":222.674}
{"ts":1661375580000,"o":21659.5,"h":21665,"l":21659,"c":21665,"v":24.394}
{"ts":1661375640000,"o":21665,"h":21665,"l":21659,"c":21659.5,"v":17.764}
{"ts":1661375700000,"o":21659.5,"h":21662,"l":21655.5,"c":21662,"v":43.915}
{"ts":1661375760000,"o":21662,"h":21666.5,"l":21661.5,"c":21664.5,"v":88.038}
{"ts":1661375820000,"o":21664.5,"h":21666.5,"l":21664.5,"c":21666.5,"v":27.362}
{"ts":1661375880000,"o":21666.5,"h":21676.5,"l":21666,"c":21676.5,"v":31.432}
{"ts":1661375940000,"o":21676.5,"h":21694,"l":21676.5,"c":21691,"v":156.105}
{"ts":1661376000000,"o":21691,"h":21691.5,"l":21673,"c":21681.5,"v":134.795}
{"ts":1661376060000,"o":21681.5,"h":21681.5,"l":21674.5,"c":21674.5,"v":19.265}
{"ts":1661376120000,"o":21674.5,"h":21675,"l":21674.5,"c":21674.5,"v":4.377}
{"ts":1661376180000,"o":21674.5,"h":21675,"l":21674.5,"c":21675,"v":4.514}
{"ts":1661376240000,"o":21675,"h":21705.5,"l":21674.5,"c":21694,"v":104.594}
{"ts":1661376300000,"o":21694,"h":21700,"l":21694,"c":21698.5,"v":53.102}
{"ts":1661376360000,"o":21698.5,"h":21709,"l":21698,"c":21701.5,"v":41.356}
{"ts":1661376420000,"o":21701.5,"h":21703,"l":21701.5,"c":21702.5,"v":10.548}
{"ts":1661376480000,"o":21702.5,"h":21716.5,"l":21702,"c":21703,"v":123.643}
{"ts":1661376540000,"o":21703,"h":21703.5,"l":21701,"c":21701,"v":21.518}
{"ts":1661376600000,"o":21701,"h":21701,"l":21699,"c":21699,"v":9.13}
{"ts":1661376660000,"o":21699,"h":21699,"l":21689.5,"c":21689.5,"v":11.869}
{"ts":1661376720000,"o":21689.5,"h":21689.5,"l":21678,"c":21678,"v":22.641}
{"ts":1661376780000,"o":21678,"h":21683,"l":21678,"c":21683,"v":11.895}
{"ts":1661376840000,"o":21683,"h":21683,"l":21647,"c":21658.5,"v":198.535}
{"ts":1661376900000,"o":21658.5,"h":21668,"l":21658,"c":21667.5,"v":64.764}
{"ts":1661376960000,"o":21667.5,"h":21670,"l":21667.5,"c":21669.5,"v":9.865}
{"ts":1661377020000,"o":21669.5,"h":21681,"l":21669.5,"c":21681,"v":15.307}
{"ts":1661377080000,"o":21681,"h":21685.5,"l":21680.5,"c":21685,"v":18.316}
{"ts":1661377140000,"o":21685,"h":21689,"l":21685,"c":21689,"v":7.323}
{"ts":1661377200000,"o":21689,"h":21689,"l":21679,"c":21683.5,"v":53.612}
{"ts":1661377260000,"o":21683.5,"h":21689,"l":21683.5,"c":21688.5,"v":31.323}
{"ts":1661377320000,"o":21688.5,"h":21689,"l":21681.5,"c":21682,"v":13.561}
{"ts":1661377380000,"o":21682,"h":21682,"l":21667.5,"c":21670,"v":42.521}
{"ts":1661377440000,"o":21670,"h":21674,"l":21668.5,"c":21674,"v":13.841}
{"ts":1661377500000,"o":21674,"h":21674,"l":21673.5,"c":21673.5,"v":10.566}
{"ts":1661377560000,"o":21673.5,"h":21674,"l":21673.5,"c":21673.5,"v":6.624}
{"ts":1661377620000,"o":21673.5,"h":21673.5,"l":21667,"c":21667.5,"v":12.383}
{"ts":1661377680000,"o":21667.5,"h":21667.5,"l":21667,"c":21667,"v":2.132}
{"ts":1661377740000,"o":21667,"h":21667.5,"l":21667,"c":21667.5,"v":9.226}
{"ts":1661377800000,"o":21667.5,"h":21667.5,"l":21660,"c":21660.5,"v":85.138}
{"ts":1661377860000,"o":21660.5,"h":21660.5,"l":21652,"c":21657,"v":22.58}
{"ts":1661377920000,"o":21657,"h":21675,"l":21657,"c":21674.5,"v":48.536}
{"ts":1661377980000,"o":21674.5,"h":21674.5,"l":21665,"c":21665.5,"v":18.342}
{"ts":1661378040000,"o":21665.5,"h":21665.5,"l":21665,"c":21665.5,"v":20.793}
{"ts":1661378100000,"o":21665.5,"h":21665.5,"l":21659.5,"c":21659.5,"v":10.001}
{"ts":1661378160000,"o":21659.5,"h":21660,"l":21650,"c":21650.5,"v":29.509}
{"ts":1661378220000,"o":21650.5,"h":21650.5,"l":21519,"c":21584,"v":2103.711}
{"ts":1661378280000,"o":21584,"h":21588,"l":21551.5,"c":21571.5,"v":371.426}
{"ts":1661378340000,"o":21571.5,"h":21590,"l":21554,"c":21580,"v":419.182}
{"ts":1661378400000,"o":21580,"h":21618.5,"l":21579,"c":21616,"v":318.798}
{"ts":1661378460000,"o":21616,"h":21638.5,"l":21616,"c":21620,"v":79.987}
{"ts":1661378520000,"o":21620,"h":21622.5,"l":21610,"c":21610.5,"v":39.868}
{"ts":1661378580000,"o":21610.5,"h":21610.5,"l":21563,"c":21563,"v":286.114}
{"ts":1661378640000,"o":21563,"h":21579.5,"l":21535,"c":21550.5,"v":405.321}
{"ts":1661378700000,"o":21550.5,"h":21552,"l":21527.5,"c":21538,"v":267.045}
{"ts":1661378760000,"o":21538,"h":21550,"l":21537.5,"c":21550,"v":143.079}
{"ts":1661378820000,"o":21550,"h":21577,"l":21549.5,"c":21576.5,"v":170.819}
{"ts":1661378880000,"o":21576.5,"h":21577,"l":21544,"c":21544.5,"v":79.281}
{"ts":1661378940000,"o":21544.5,"h":21555.5,"l":21540,"c":21540,"v":118.654}
{"ts":1661379000000,"o":21540,"h":21545,"l":21526,"c":21526.5,"v":59.07}
{"ts":1661379060000,"o":21526.5,"h":21545,"l":21526.5,"c":21544.5,"v":57.267}
{"ts":1661379120000,"o":21544.5,"h":21564.5,"l":21544.5,"c":21555,"v":41.718}
{"ts":1661379180000,"o":21555,"h":21556,"l":21547,"c":21556,"v":74.595}
{"ts":1661379240000,"o":21556,"h":21557.5,"l":21550,"c":21557.5,"v":105.199}
{"ts":1661379300000,"o":21557.5,"h":21557.5,"l":21540,"c":21540.5,"v":47.531}
{"ts":1661379360000,"o":21540.5,"h":21544.5,"l":21530,"c":21530,"v":58.057}
{"ts":1661379420000,"o":21530,"h":21530.5,"l":21505,"c":21512,"v":530.727}
{"ts":1661379480000,"o":21512,"h":21523.5,"l":21503,"c":21503,"v":143.431}
{"ts":1661379540000,"o":21503,"h":21520,"l":21503,"c":21505.5,"v":54.804}
{"ts":1661379600000,"o":21505.5,"h":21513,"l":21502.5,"c":21502.5,"v":104.432}
{"ts":1661379660000,"o":21502.5,"h":21517.5,"l":21502.5,"c":21517.5,"v":72.962}
{"ts":1661379720000,"o":21517.5,"h":21520,"l":21508,"c":21508,"v":65.992}
{"ts":1661379780000,"o":21508,"h":21510,"l":21490,"c":21495.5,"v":249.428}
{"ts":1661379840000,"o":21495.5,"h":21507,"l":21484,"c":21489,"v":148.043}
{"ts":1661379900000,"o":21489,"h":21490.5,"l":21451,"c":21466,"v":718.075}
{"ts":1661379960000,"o":21466,"h":21506.5,"l":21441.5,"c":21498.5,"v":705.676}
{"ts":1661380020000,"o":21498.5,"h":21499,"l":21483.5,"c":21493,"v":195.91}
{"ts":1661380080000,"o":21493,"h":21495.5,"l":21492.5,"c":21495,"v":84.423}
{"ts":1661380140000,"o":21495,"h":21504.5,"l":21495,"c":21499,"v":104.523}
{"ts":1661380200000,"o":21499,"h":21503,"l":21486.5,"c":21487,"v":162.492}
{"ts":1661380260000,"o":21487,"h":21491.5,"l":21462,"c":21467,"v":226.289}
{"ts":1661380320000,"o":21467,"h":21477,"l":21442.5,"c":21476.5,"v":324.8}
{"ts":1661380380000,"o":21476.5,"h":21481,"l":21465,"c":21465,"v":120.104}
{"ts":1661380440000,"o":21465,"h":21481.5,"l":21459.5,"c":21481,"v":160.609}
{"ts":1661380500000,"o":21481,"h":21487,"l":21481,"c":21482.5,"v":105.287}
{"ts":1661380560000,"o":21482.5,"h":21495,"l":21482.5,"c":21490.5,"v":47.625}
{"ts":1661380620000,"o":21490.5,"h":21513,"l":21490.5,"c":21508.5,"v":124.099}
{"ts":1661380680000,"o":21508.5,"h":21508.5,"l":21490,"c":21491,"v":44.762}
{"ts":1661380740000,"o":21491,"h":21494,"l":21486,"c":21486,"v":57.85}
{"ts":1661380800000,"o":21486,"h":21496.5,"l":21485.5,"c":21486,"v":165.676}
{"ts":1661380860000,"o":21486,"h":21504.5,"l":21485.5,"c":21504.5,"v":84.596}
{"ts":1661380920000,"o":21504.5,"h":21515,"l":21504,"c":21515,"v":76.095}
{"ts":1661380980000,"o":21515,"h":21516.5,"l":21512,"c":21516.5,"v":51.153}
{"ts":1661381040000,"o":21516.5,"h":21525,"l":21516,"c":21524.5,"v":200.424}
{"ts":1661381100000,"o":21524.5,"h":21528.5,"l":21523,"c":21523,"v":215.151}
{"ts":1661381160000,"o":21523,"h":21523.5,"l":21510,"c":21512.5,"v":63.586}
{"ts":1661381220000,"o":21512.5,"h":21524.5,"l":21510,"c":21524.5,"v":43.329}
{"ts":1661381280000,"o":21524.5,"h":21525.5,"l":21515.5,"c":21515.5,"v":169.941}
{"ts":1661381340000,"o":21515.5,"h":21516,"l":21492.5,"c":21493,"v":183.919}
{"ts":1661381400000,"o":21493,"h":21504.5,"l":21492.5,"c":21500.5,"v":51.526}
{"ts":1661381460000,"o":21500.5,"h":21500.5,"l":21484,"c":21484,"v":157.671}
{"ts":1661381520000,"o":21484,"h":21484.5,"l":21474.5,"c":21482,"v":106.071}
{"ts":1661381580000,"o":21482,"h":21483,"l":21474.5,"c":21474.5,"v":83.52}
{"ts":1661381640000,"o":21474.5,"h":21478,"l":21473,"c":21477,"v":115.527}
{"ts":1661381700000,"o":21477,"h":21480,"l":21476,"c":21476,"v":25.728}
{"ts":1661381760000,"o":21476,"h":21476.5,"l":21476,"c":21476.5,"v":7.339}
{"ts":1661381820000,"o":21476.5,"h":21496.5,"l":21476,"c":21489,"v":121.035}
{"ts":1661381880000,"o":21489,"h":21493,"l":21488.5,"c":21490,"v":25.376}
{"ts":1661381940000,"o":21490,"h":21490.5,"l":21477.5,"c":21477.5,"v":12.3}
{"ts":1661382000000,"o":21477.5,"h":21489,"l":21471.5,"c":21489,"v":52.224}
{"ts":1661382060000,"o":21489,"h":21506,"l":21488.5,"c":21506,"v":51.772}
{"ts":1661382120000,"o":21506,"h":21506,"l":21497,"c":21497,"v":21.288}
{"ts":1661382180000,"o":21497,"h":21503.5,"l":21497,"c":21503.5,"v":33.359}
{"ts":1661382240000,"o":21503.5,"h":21510,"l":21486.5,"c":21486.5,"v":61.313}
{"ts":1661382300000,"o":21486.5,"h":21487,"l":21482.5,"c":21483,"v":26.218}
{"ts":1661382360000,"o":21483,"h":21483,"l":21482.5,"c":21482.5,"v":21.628}
{"ts":1661382420000,"o":21482.5,"h":21483,"l":21480,"c":21483,"v":22.33}
{"ts":1661382480000,"o":21483,"h":21486,"l":21475.5,"c":21475.5,"v":58.466}
{"ts":1661382540000,"o":21475.5,"h":21476,"l":21475.5,"c":21475.5,"v":16.109}
{"ts":1661382600000,"o":21475.5,"h":21476,"l":21470,"c":21475,"v":26.724}
{"ts":1661382660000,"o":21475,"h":21482.5,"l":21474.5,"c":21482,"v":39.139}
{"ts":1661382720000,"o":21482,"h":21482.5,"l":21474,"c":21480,"v":27.396}
{"ts":1661382780000,"o":21480,"h":21493,"l":21479.5,"c":21493,"v":25.749}
{"ts":1661382840000,"o":21493,"h":21494.5,"l":21492.5,"c":21494.5,"v":48.426}
{"ts":1661382900000,"o":21494.5,"h":21494.5,"l":21494,"c":21494.5,"v":37.733}
{"ts":1661382960000,"o":21494.5,"h":21500,"l":21494,"c":21498,"v":19.285}
{"ts":1661383020000,"o":21498,"h":21502.5,"l":21498,"c":21502,"v":36.589}
{"ts":1661383080000,"o":21502,"h":21512,"l":21502,"c":21512,"v":30.061}
{"ts":1661383140000,"o":21512,"h":21513,"l":21511.5,"c":21512.5,"v":34.258}
{"ts":1661383200000,"o":21512.5,"h":21513,"l":21512.5,"c":21512.5,"v":12.218}
{"ts":1661383260000,"o":21512.5,"h":21518.5,"l":21512.5,"c":21513.5,"v":45.086}
{"ts":1661383320000,"o":21513.5,"h":21513.5,"l":21500,"c":21500.5,"v":26.536}
{"ts":1661383380000,"o":21500.5,"h":21502,"l":21496,"c":21496,"v":29.949}
{"ts":1661383440000,"o":21496,"h":21501,"l":21496,"c":21500.5,"v":10.132}
{"ts":1661383500000,"o":21500.5,"h":21501,"l":21450,"c":21456,"v":279.459}
{"ts":1661383560000,"o":21456,"h":21475.5,"l":21454,"c":21475,"v":49.777}
{"ts":1661383620000,"o":21475,"h":21475.5,"l":21466,"c":21474,"v":48.369}
{"ts":1661383680000,"o":21474,"h":21474,"l":21468,"c":21468.5,"v":20.205}
{"ts":1661383740000,"o":21468.5,"h":21480,"l":21468,"c":21480,"v":36.877}
{"ts":1661383800000,"o":21480,"h":21483,"l":21468,"c":21468.5,"v":100.812}
{"ts":1661383860000,"o":21468.5,"h":21468.5,"l":21467,"c":21467.5,"v":47.276}
{"ts":1661383920000,"o":21467.5,"h":21467.5,"l":21460,"c":21460.5,"v":54.745}
{"ts":1661383980000,"o":21460.5,"h":21460.5,"l":21445.5,"c":21446,"v":76.793}
{"ts":1661384040000,"o":21446,"h":21456,"l":21404.5,"c":21423,"v":638.706}
{"ts":1661384100000,"o":21423,"h":21441,"l":21422.5,"c":21440.5,"v":205.483}
{"ts":1661384160000,"o":21440.5,"h":21442.5,"l":21432,"c":21442,"v":185.041}
{"ts":1661384220000,"o":21442,"h":21443,"l":21435.5,"c":21441,"v":158.852}
{"ts":1661384280000,"o":21441,"h":21444,"l":21440.5,"c":21441,"v":36.347}
{"ts":1661384340000,"o":21441,"h":21443,"l":21435,"c":21435,"v":129.974}
{"ts":1661384400000,"o":21435,"h":21437.5,"l":21435,"c":21437.5,"v":73.941}
{"ts":1661384460000,"o":21437.5,"h":21445.5,"l":21437,"c":21445.5,"v":55.87}
{"ts":1661384520000,"o":21445.5,"h":21445.5,"l":21430.5,"c":21431.5,"v":83.31}
{"ts":1661384580000,"o":21431.5,"h":21431.5,"l":21425,"c":21425.5,"v":40.92}
{"ts":1661384640000,"o":21425.5,"h":21425.5,"l":21363,"c":21381,"v":1217.774}
{"ts":1661384700000,"o":21381,"h":21394.5,"l":21368,"c":21394.5,"v":280.218}
{"ts":1661384760000,"o":21394.5,"h":21400,"l":21371,"c":21378.5,"v":233.397}
{"ts":1661384820000,"o":21378.5,"h":21379,"l":21359.5,"c":21379,"v":385.565}
{"ts":1661384880000,"o":21379,"h":21382,"l":21360,"c":21360,"v":83.092}
{"ts":1661384940000,"o":21360,"h":21366.5,"l":21351,"c":21356,"v":240.797}
{"ts":1661385000000,"o":21356,"h":21361.5,"l":21355.5,"c":21357,"v":78.372}
{"ts":1661385060000,"o":21357,"h":21364,"l":21356.5,"c":21363.5,"v":49.599}
{"ts":1661385120000,"o":21363.5,"h":21363.5,"l":21357,"c":21357,"v":44.873}
{"ts":1661385180000,"o":21357,"h":21364,"l":21357,"c":21364,"v":51.264}
{"ts":1661385240000,"o":21364,"h":21370.5,"l":21356.5,"c":21357,"v":84.55}
{"ts":1661385300000,"o":21357,"h":21365.5,"l":21356,"c":21365.5,"v":48.789}
{"ts":1661385360000,"o":21365.5,"h":21374,"l":21365,"c":21367.5,"v":131.343}
{"ts":1661385420000,"o":21367.5,"h":21368,"l":21356,"c":21356,"v":51.149}
{"ts":1661385480000,"o":21356,"h":21356,"l":21351,"c":21352.5,"v":65.586}
{"ts":1661385540000,"o":21352.5,"h":21353,"l":21352.5,"c":21353,"v":34.857}
{"ts":1661385600000,"o":21353,"h":21353,"l":21334,"c":21344,"v":396.029}
{"ts":1661385660000,"o":21344,"h":21350,"l":21340,"c":21350,"v":85.469}
{"ts":1661385720000,"o":21350,"h":21350,"l":21327,"c":21327,"v":204.801}
{"ts":1661385780000,"o":21327,"h":21346.5,"l":21317.5,"c":21346.5,"v":407.074}
{"ts":1661385840000,"o":21346.5,"h":21353,"l":21341,"c":21353,"v":184.267}
{"ts":1661385900000,"o":21353,"h":21370,"l":21349,"c":21370,"v":383.819}
{"ts":1661385960000,"o":21370,"h":21382.5,"l":21367,"c":21375.5,"v":118.087}
{"ts":1661386020000,"o":21375.5,"h":21389,"l":21373.5,"c":21385.5,"v":238.948}
{"ts":1661386080000,"o":21385.5,"h":21385.5,"l":21380,"c":21380.5,"v":65.575}
{"ts":1661386140000,"o":21380.5,"h":21392,"l":21380,"c":21390,"v":88.389}
{"ts":1661386200000,"o":21390,"h":21390,"l":21385,"c":21385.5,"v":49.56}
{"ts":1661386260000,"o":21385.5,"h":21385.5,"l":21385,"c":21385.5,"v":16.475}
{"ts":1661386320000,"o":21385.5,"h":21385.5,"l":21350,"c":21350.5,"v":100.423}
{"ts":1661386380000,"o":21350.5,"h":21350.5,"l":21320.5,"c":21320.5,"v":171.067}
{"ts":1661386440000,"o":21320.5,"h":21321,"l":21310.5,"c":21310.5,"v":192.569}
{"ts":1661386500000,"o":21310.5,"h":21331.5,"l":21303.5,"c":21327.5,"v":323.895}
{"ts":1661386560000,"o":21327.5,"h":21342.5,"l":21327,"c":21334,"v":124.129}
{"ts":1661386620000,"o":21334,"h":21358,"l":21334,"c":21354,"v":153.182}
{"ts":1661386680000,"o":21354,"h":21354.5,"l":21339.5,"c":21347,"v":68.58}
{"ts":1661386740000,"o":21347,"h":21355.5,"l":21342.5,"c":21342.5,"v":84.878}
{"ts":1661386800000,"o":21342.5,"h":21356.5,"l":21342.5,"c":21356.5,"v":41.966}
{"ts":1661386860000,"o":21356.5,"h":21356.5,"l":21350,"c":21354,"v":27.496}
{"ts":1661386920000,"o":21354,"h":21354,"l":21325.5,"c":21331,"v":61.059}
{"ts":1661386980000,"o":21331,"h":21340,"l":21331,"c":21340,"v":16.515}
{"ts":1661387040000,"o":21340,"h":21351,"l":21339.5,"c":21346.5,"v":42.785}
{"ts":1661387100000,"o":21346.5,"h":21347,"l":21344.5,"c":21345,"v":35.154}
{"ts":1661387160000,"o":21345,"h":21353.5,"l":21344.5,"c":21346.5,"v":55.134}
{"ts":1661387220000,"o":21346.5,"h":21360,"l":21345,"c":21360,"v":28.596}
{"ts":1661387280000,"o":21360,"h":21360,"l":21349,"c":21349.5,"v":25.42}
{"ts":1661387340000,"o":21349.5,"h":21349.5,"l":21348,"c":21348,"v":40.72}
{"ts":1661387400000,"o":21348,"h":21354,"l":21347,"c":21347.5,"v":43.737}
{"ts":1661387460000,"o":21347.5,"h":21378,"l":21347,"c":21378,"v":112.174}
{"ts":1661387520000,"o":21378,"h":21378,"l":21356,"c":21359.5,"v":53.902}
{"ts":1661387580000,"o":21359.5,"h":21434.5,"l":21359.5,"c":21425,"v":736.934}
{"ts":1661387640000,"o":21425,"h":21431.5,"l":21406.5,"c":21417.5,"v":257.698}
{"ts":1661387700000,"o":21417.5,"h":21427.5,"l":21415,"c":21419.5,"v":243.8}
{"ts":1661387760000,"o":21419.5,"h":21419.5,"l":21409,"c":21416.5,"v":87.951}
{"ts":1661387820000,"o":21416.5,"h":21434.5,"l":21416.5,"c":21431,"v":132.355}
{"ts":1661387880000,"o":21431,"h":21434,"l":21420,"c":21428.5,"v":146.142}
{"ts":1661387940000,"o":21428.5,"h":21430,"l":21420.5,"c":21429.5,"v":54.185}
{"ts":1661388000000,"o":21429.5,"h":21454.5,"l":21429.5,"c":21454.5,"v":205.306}
{"ts":1661388060000,"o":21454.5,"h":21456,"l":21446.5,"c":21451,"v":115.977}
{"ts":1661388120000,"o":21451,"h":21451.5,"l":21430.5,"c":21434.5,"v":141.106}
{"ts":1661388180000,"o":21434.5,"h":21440,"l":21434.5,"c":21440,"v":52.748}
{"ts":1661388240000,"o":21440,"h":21448,"l":21439.5,"c":21448,"v":40.638}
{"ts":1661388300000,"o":21448,"h":21450,"l":21445.5,"c":21449.5,"v":73.217}
{"ts":1661388360000,"o":21449.5,"h":21472.5,"l":21449.5,"c":21468,"v":227.544}
{"ts":1661388420000,"o":21468,"h":21476,"l":21457,"c":21475.5,"v":89.052}
{"ts":1661388480000,"o":21475.5,"h":21476,"l":21456,"c":21456,"v":75.536}
{"ts":1661388540000,"o":21456,"h":21461,"l":21456,"c":21461,"v":42.562}
{"ts":1661388600000,"o":21461,"h":21462.5,"l":21456,"c":21456.5,"v":55.588}
{"ts":1661388660000,"o":21456.5,"h":21470,"l":21456,"c":21469.5,"v":34.502}
{"ts":1661388720000,"o":21469.5,"h":21470,"l":21455,"c":21455,"v":37.448}
{"ts":1661388780000,"o":21455,"h":21468.5,"l":21455,"c":21468.5,"v":25.88}
{"ts":1661388840000,"o":21468.5,"h":21471.5,"l":21465,"c":21469.5,"v":71.262}
{"ts":1661388900000,"o":21469.5,"h":21470,"l":21464,"c":21464,"v":46.093}
{"ts":1661388960000,"o":21464,"h":21465,"l":21458,"c":21458.5,"v":34.457}
{"ts":1661389020000,"o":21458.5,"h":21460,"l":21455,"c":21460,"v":35.609}
{"ts":1661389080000,"o":21460,"h":21460,"l":21455.5,"c":21455.5,"v":39.359}
{"ts":1661389140000,"o":21455.5,"h":21466,"l":21455.5,"c":21466,"v":70.854}
{"ts":1661389200000,"o":21466,"h":21471,"l":21457,"c":21461.5,"v":64.116}
{"ts":1661389260000,"o":21461.5,"h":21468,"l":21456,"c":21456.5,"v":43.523}
{"ts":1661389320000,"o":21456.5,"h":21462.5,"l":21456,"c":21462.5,"v":47.061}
{"ts":1661389380000,"o":21462.5,"h":21473.5,"l":21462.5,"c":21473,"v":39.136}
{"ts":1661389440000,"o":21473,"h":21497.5,"l":21472,"c":21485.5,"v":208.725}
{"ts":1661389500000,"o":21485.5,"h":21495,"l":21473,"c":21489.5,"v":172.978}
{"ts":1661389560000,"o":21489.5,"h":21495,"l":21489,"c":21494,"v":75.879}
{"ts":1661389620000,"o":21494,"h":21509,"l":21490,"c":21501.5,"v":420.351}
{"ts":1661389680000,"o":21501.5,"h":21501.5,"l":21488.5,"c":21498,"v":106.053}
{"ts":1661389740000,"o":21498,"h":21498.5,"l":21480,"c":21480,"v":34.638}
{"ts":1661389800000,"o":21480,"h":21487.5,"l":21480,"c":21487.5,"v":47.448}
{"ts":1661389860000,"o":21487.5,"h":21490,"l":21487,"c":21489.5,"v":33.198}
{"ts":1661389920000,"o":21489.5,"h":21490,"l":21484.5,"c":21484.5,"v":31.401}
{"ts":1661389980000,"o":21484.5,"h":21490,"l":21484.5,"c":21490,"v":11.618}
{"ts":1661390040000,"o":21490,"h":21490,"l":21481,"c":21481,"v":18.813}
{"ts":1661390100000,"o":21481,"h":21481.5,"l":21475,"c":21481,"v":59.821}
{"ts":1661390160000,"o":21481,"h":21504,"l":21481,"c":21503.5,"v":65.675}
{"ts":1661390220000,"o":21503.5,"h":21520,"l":21503.5,"c":21520,"v":203.445}
{"ts":1661390280000,"o":21520,"h":21520,"l":21519.5,"c":21520,"v":34.295}
{"ts":1661390340000,"o":21520,"h":21520,"l":21519.5,"c":21520,"v":51.066}
{"ts":1661390400000,"o":21520,"h":21539,"l":21515,"c":21528.5,"v":186.377}
{"ts":1661390460000,"o":21528.5,"h":21528.5,"l":21520,"c":21520.5,"v":60.764}
{"ts":1661390520000,"o":21520.5,"h":21520.5,"l":21515,"c":21515,"v":45.449}
{"ts":1661390580000,"o":21515,"h":21515.5,"l":21507,"c":21515,"v":63.247}
{"ts":1661390640000,"o":21515,"h":21524,"l":21510,"c":21520.5,"v":148.011}
{"ts":1661390700000,"o":21520.5,"h":21522.5,"l":21520.5,"c":21522.5,"v":26.405}
{"ts":1661390760000,"o":21522.5,"h":21547.5,"l":21522,"c":21542.5,"v":178.568}
{"ts":1661390820000,"o":21542.5,"h":21543,"l":21532,"c":21532.5,"v":44.519}
{"ts":1661390880000,"o":21532.5,"h":21532.5,"l":21525,"c":21525,"v":24.199}
{"ts":1661390940000,"o":21525,"h":21530.5,"l":21525,"c":21530.5,"v":53.598}
{"ts":1661391000000,"o":21530.5,"h":21545,"l":21530,"c":21544.5,"v":100.311}
{"ts":1661391060000,"o":21544.5,"h":21587,"l":21542,"c":21567,"v":554.996}
{"ts":1661391120000,"o":21567,"h":21595,"l":21566.5,"c":21586.5,"v":201.515}
{"ts":1661391180000,"o":21586.5,"h":21603,"l":21585.5,"c":21586,"v":358.611}
{"ts":1661391240000,"o":21586,"h":21586,"l":21567,"c":21580.5,"v":161.909}
{"ts":1661391300000,"o":21580.5,"h":21636.5,"l":21580.5,"c":21619.5,"v":581.852}
{"ts":1661391360000,"o":21619.5,"h":21620,"l":21602.5,"c":21603,"v":154.334}
{"ts":1661391420000,"o":21603,"h":21616.5,"l":21602.5,"c":21616,"v":64.452}
{"ts":1661391480000,"o":21616,"h":21620,"l":21610,"c":21610.5,"v":127.506}
{"ts":1661391540000,"o":21610.5,"h":21610.5,"l":21581.5,"c":21581.5,"v":222.85}
{"ts":1661391600000,"o":21581.5,"h":21586.5,"l":21581.5,"c":21582,"v":108.58}
{"ts":1661391660000,"o":21582,"h":21604.5,"l":21581.5,"c":21603.5,"v":120.94}
{"ts":1661391720000,"o":21603.5,"h":21620.5,"l":21603.5,"c":21620.5,"v":75.2}
{"ts":1661391780000,"o":21620.5,"h":21622.5,"l":21613,"c":21616,"v":87.512}
{"ts":1661391840000,"o":21616,"h":21616.5,"l":21609.5,"c":21615,"v":139.556}
{"ts":1661391900000,"o":21615,"h":21615,"l":21598,"c":21598,"v":121.806}
{"ts":1661391960000,"o":21598,"h":21598.5,"l":21593,"c":21593,"v":83.236}
{"ts":1661392020000,"o":21593,"h":21593.5,"l":21578,"c":21578.5,"v":126.217}
{"ts":1661392080000,"o":21578.5,"h":21590,"l":21578,"c":21590,"v":50.529}
{"ts":1661392140000,"o":21590,"h":21606.5,"l":21589.5,"c":21595,"v":154.333}
{"ts":1661392200000,"o":21595,"h":21600,"l":21594.5,"c":21596.5,"v":23.567}
{"ts":1661392260000,"o":21596.5,"h":21596.5,"l":21571.5,"c":21572,"v":150.555}
{"ts":1661392320000,"o":21572,"h":21572,"l":21549,"c":21563,"v":299.725}
{"ts":1661392380000,"o":21563,"h":21566,"l":21561.5,"c":21562,"v":69.084}
{"ts":1661392440000,"o":21562,"h":21567,"l":21561.5,"c":21564,"v":87.209}
{"ts":1661392500000,"o":21564,"h":21564,"l":21553,"c":21553,"v":69.435}
{"ts":1661392560000,"o":21553,"h":21553.5,"l":21531,"c":21531.5,"v":152.39}
{"ts":1661392620000,"o":21531.5,"h":21547.5,"l":21531,"c":21540,"v":113.239}
{"ts":1661392680000,"o":21540,"h":21545,"l":21537.5,"c":21545,"v":69.866}
{"ts":1661392740000,"o":21545,"h":21545,"l":21542.5,"c":21542.5,"v":40.553}
{"ts":1661392800000,"o":21542.5,"h":21555,"l":21542.5,"c":21548,"v":56.169}
{"ts":1661392860000,"o":21548,"h":21548.5,"l":21524.5,"c":21524.5,"v":133.806}
{"ts":1661392920000,"o":21524.5,"h":21530,"l":21524.5,"c":21529.5,"v":77.914}
{"ts":1661392980000,"o":21529.5,"h":21541,"l":21529.5,"c":21537,"v":129.629}
{"ts":1661393040000,"o":21537,"h":21560,"l":21537,"c":21557.5,"v":338.337}
{"ts":1661393100000,"o":21557.5,"h":21557.5,"l":21552,"c":21552,"v":39.746}
{"ts":1661393160000,"o":21552,"h":21558.5,"l":21552,"c":21558.5,"v":40.819}
{"ts":1661393220000,"o":21558.5,"h":21571.5,"l":21558,"c":21558,"v":45.016}
{"ts":1661393280000,"o":21558,"h":21558.5,"l":21544,"c":21547.5,"v":32.213}
{"ts":1661393340000,"o":21547.5,"h":21547.5,"l":21534,"c":21534,"v":22.135}
{"ts":1661393400000,"o":21534,"h":21536.5,"l":21534,"c":21534.5,"v":16.458}
{"ts":1661393460000,"o":21534.5,"h":21535,"l":21534.5,"c":21535,"v":28.353}
{"ts":1661393520000,"o":21535,"h":21535,"l":21529.5,"c":21533.5,"v":44.107}
{"ts":1661393580000,"o":21533.5,"h":21542.5,"l":21533.5,"c":21540,"v":26.802}
{"ts":1661393640000,"o":21540,"h":21540.5,"l":21525,"c":21525,"v":35.542}
{"ts":1661393700000,"o":21525,"h":21525,"l":21515,"c":21520,"v":121.696}
{"ts":1661393760000,"o":21520,"h":21536,"l":21519.5,"c":21535.5,"v":44.49}
{"ts":1661393820000,"o":21535.5,"h":21536,"l":21530.5,"c":21536,"v":34.85}
{"ts":1661393880000,"o":21536,"h":21536.5,"l":21535,"c":21536,"v":30.71}
{"ts":1661393940000,"o":21536,"h":21536.5,"l":21530.5,"c":21530.5,"v":14.43}
{"ts":1661394000000,"o":21530.5,"h":21530.5,"l":21528,"c":21528,"v":19.699}
{"ts":1661394060000,"o":21528,"h":21528.5,"l":21518,"c":21521,"v":26.946}
{"ts":1661394120000,"o":21521,"h":21521.5,"l":21516.5,"c":21516.5,"v":13.197}
{"ts":1661394180000,"o":21516.5,"h":21517,"l":21514,"c":21514.5,"v":37.861}
{"ts":1661394240000,"o":21514.5,"h":21523.5,"l":21514,"c":21520.5,"v":76.806}
{"ts":1661394300000,"o":21520.5,"h":21525,"l":21520.5,"c":21525,"v":17.572}
{"ts":1661394360000,"o":21525,"h":21525,"l":21523,"c":21524.5,"v":28.319}
{"ts":1661394420000,"o":21524.5,"h":21528,"l":21524.5,"c":21525.5,"v":20.949}
{"ts":1661394480000,"o":21525.5,"h":21528,"l":21525.5,"c":21528,"v":8.048}
{"ts":1661394540000,"o":21528,"h":21528,"l":21515,"c":21515.5,"v":38.351}
{"ts":1661394600000,"o":21515.5,"h":21515.5,"l":21501.5,"c":21506,"v":79.188}
{"ts":1661394660000,"o":21506,"h":21519,"l":21505.5,"c":21518.5,"v":38.551}
{"ts":1661394720000,"o":21518.5,"h":21523.5,"l":21518.5,"c":21523.5,"v":34.291}
{"ts":1661394780000,"o":21523.5,"h":21523.5,"l":21523,"c":21523,"v":14.102}
{"ts":1661394840000,"o":21523,"h":21523.5,"l":21519.5,"c":21519.5,"v":10.97}
{"ts":1661394900000,"o":21519.5,"h":21520,"l":21508,"c":21508,"v":32.473}
{"ts":1661394960000,"o":21508,"h":21518.5,"l":21508,"c":21512.5,"v":29.738}
{"ts":1661395020000,"o":21512.5,"h":21514.5,"l":21504.5,"c":21509.5,"v":28.506}
{"ts":1661395080000,"o":21509.5,"h":21516,"l":21509,"c":21509.5,"v":15.57}
{"ts":1661395140000,"o":21509.5,"h":21518,"l":21509.5,"c":21514.5,"v":23.141}
{"ts":1661395200000,"o":21514.5,"h":21517,"l":21514,"c":21516.5,"v":14.078}
{"ts":1661395260000,"o":21516.5,"h":21517,"l":21516.5,"c":21516.5,"v":15.773}
{"ts":1661395320000,"o":21516.5,"h":21526.5,"l":21516,"c":21526.5,"v":30.751}
{"ts":1661395380000,"o":21526.5,"h":21542.5,"l":21526,"c":21535,"v":75.211}
{"ts":1661395440000,"o":21535,"h":21535,"l":21534.5,"c":21535,"v":19.275}
{"ts":1661395500000,"o":21535,"h":21535,"l":21531.5,"c":21531.5,"v":21.641}
{"ts":1661395560000,"o":21531.5,"h":21532,"l":21515,"c":21515,"v":53.75}
{"ts":1661395620000,"o":21515,"h":21520,"l":21515,"c":21519.5,"v":23.4}
{"ts":1661395680000,"o":21519.5,"h":21520,"l":21515,"c":21519.5,"v":33.324}
{"ts":1661395740000,"o":21519.5,"h":21520,"l":21519.5,"c":21520,"v":11.674}
{"ts":1661395800000,"o":21520,"h":21520,"l":21519,"c":21519.5,"v":6.185}
{"ts":1661395860000,"o":21519.5,"h":21519.5,"l":21510,"c":21510,"v":26.37}
{"ts":1661395920000,"o":21510,"h":21510.5,"l":21508,"c":21508,"v":19.149}
{"ts":1661395980000,"o":21508,"h":21508.5,"l":21508,"c":21508,"v":13.444}
{"ts":1661396040000,"o":21508,"h":21519,"l":21508,"c":21518.5,"v":33.925}
{"ts":1661396100000,"o":21518.5,"h":21530,"l":21518.5,"c":21524,"v":38.807}
{"ts":1661396160000,"o":21524,"h":21524.5,"l":21523.5,"c":21523.5,"v":4.648}
{"ts":1661396220000,"o":21523.5,"h":21524,"l":21521.5,"c":21522.5,"v":16.94}
{"ts":1661396280000,"o":21522.5,"h":21523,"l":21509.5,"c":21514,"v":39.642}
{"ts":1661396340000,"o":21514,"h":21518,"l":21510,"c":21518,"v":19.732}
{"ts":1661396400000,"o":21518,"h":21518,"l":21517.5,"c":21518,"v":14.264}
{"ts":1661396460000,"o":21518,"h":21525.5,"l":21515,"c":21515.5,"v":40.954}
{"ts":1661396520000,"o":21515.5,"h":21526,"l":21515,"c":21525.5,"v":10.569}
{"ts":1661396580000,"o":21525.5,"h":21526,"l":21516,"c":21516,"v":17.388}
{"ts":1661396640000,"o":21516,"h":21516.5,"l":21508.5,"c":21508.5,"v":17.384}
{"ts":1661396700000,"o":21508.5,"h":21509,"l":21494,"c":21494,"v":96.364}
{"ts":1661396760000,"o":21494,"h":21503,"l":21481,"c":21503,"v":132.235}
{"ts":1661396820000,"o":21503,"h":21508,"l":21502.5,"c":21508,"v":31.294}
{"ts":1661396880000,"o":21508,"h":21528.5,"l":21504.5,"c":21528.5,"v":54.944}
{"ts":1661396940000,"o":21528.5,"h":21552.5,"l":21528,"c":21548,"v":129.337}
{"ts":1661397000000,"o":21548,"h":21552,"l":21547.5,"c":21548,"v":148.044}
{"ts":1661397060000,"o":21548,"h":21548,"l":21541,"c":21541,"v":14.432}
{"ts":1661397120000,"o":21541,"h":21557.5,"l":21541,"c":21545.5,"v":133.354}
{"ts":1661397180000,"o":21545.5,"h":21545.5,"l":21545,"c":21545,"v":14.785}
{"ts":1661397240000,"o":21545,"h":21566.5,"l":21545,"c":21566.5,"v":56.411}
{"ts":1661397300000,"o":21566.5,"h":21589.5,"l":21566.5,"c":21572.5,"v":205.602}
{"ts":1661397360000,"o":21572.5,"h":21574.5,"l":21558.5,"c":21559,"v":83.538}
{"ts":1661397420000,"o":21559,"h":21559,"l":21556.5,"c":21557,"v":32.596}
{"ts":1661397480000,"o":21557,"h":21557,"l":21551.5,"c":21551.5,"v":15.324}
{"ts":1661397540000,"o":21551.5,"h":21552,"l":21542.5,"c":21543,"v":24.034}
{"ts":1661397600000,"o":21543,"h":21543,"l":21542.5,"c":21543,"v":12.44}
{"ts":1661397660000,"o":21543,"h":21546,"l":21542.5,"c":21545.5,"v":24.161}
{"ts":1661397720000,"o":21545.5,"h":21546,"l":21542.5,"c":21543,"v":20.892}
{"ts":1661397780000,"o":21543,"h":21543,"l":21528,"c":21528,"v":63.467}
{"ts":1661397840000,"o":21528,"h":21528.5,"l":21520,"c":21520,"v":20.136}
{"ts":1661397900000,"o":21520,"h":21520.5,"l":21520,"c":21520,"v":19.838}
{"ts":1661397960000,"o":21520,"h":21520.5,"l":21504,"c":21504.5,"v":77.459}
{"ts":1661398020000,"o":21504.5,"h":21512,"l":21504,"c":21508,"v":44.774}
{"ts":1661398080000,"o":21508,"h":21517.5,"l":21508,"c":21516.5,"v":100.082}
{"ts":1661398140000,"o":21516.5,"h":21522,"l":21516,"c":21522,"v":37.283}
{"ts":1661398200000,"o":21522,"h":21522,"l":21521.5,"c":21521.5,"v":15.13}
{"ts":1661398260000,"o":21521.5,"h":21522,"l":21507.5,"c":21508,"v":79.496}
{"ts":1661398320000,"o":21508,"h":21508,"l":21491,"c":21491,"v":75.269}
{"ts":1661398380000,"o":21491,"h":21491.5,"l":21452,"c":21454,"v":342.86}
{"ts":1661398440000,"o":21454,"h":21461,"l":21435,"c":21435,"v":415.263}
{"ts":1661398500000,"o":21435,"h":21446,"l":21414.5,"c":21435.5,"v":353.92}
{"ts":1661398560000,"o":21435.5,"h":21455,"l":21435,"c":21454,"v":109.242}
{"ts":1661398620000,"o":21454,"h":21464.5,"l":21453.5,"c":21462,"v":61.852}
{"ts":1661398680000,"o":21462,"h":21465,"l":21460,"c":21465,"v":55.002}
{"ts":1661398740000,"o":21465,"h":21477.5,"l":21464,"c":21477,"v":207.684}
{"ts":1661398800000,"o":21477,"h":21484.5,"l":21472,"c":21484.5,"v":141.763}
{"ts":1661398860000,"o":21484.5,"h":21493.5,"l":21471,"c":21471,"v":86.607}
{"ts":1661398920000,"o":21471,"h":21473,"l":21469.5,"c":21473,"v":37.3}
{"ts":1661398980000,"o":21473,"h":21473,"l":21462.5,"c":21466,"v":85.084}
{"ts":1661399040000,"o":21466,"h":21466.5,"l":21463.5,"c":21463.5,"v":25.407}
{"ts":1661399100000,"o":21463.5,"h":21471.5,"l":21463.5,"c":21471.5,"v":33.853}
{"ts":1661399160000,"o":21471.5,"h":21471.5,"l":21471,"c":21471,"v":21.022}
{"ts":1661399220000,"o":21471,"h":21471.5,"l":21467,"c":21467.5,"v":16.391}
{"ts":1661399280000,"o":21467.5,"h":21467.5,"l":21461,"c":21461.5,"v":29.167}
{"ts":1661399340000,"o":21461.5,"h":21461.5,"l":21455,"c":21455,"v":17.387}
{"ts":1661399400000,"o":21455,"h":21455.5,"l":21455,"c":21455.5,"v":7.435}
{"ts":1661399460000,"o":21455.5,"h":21466.5,"l":21445,"c":21466.5,"v":40.92}
{"ts":1661399520000,"o":21466.5,"h":21466.5,"l":21466,"c":21466.5,"v":6.935}
{"ts":1661399580000,"o":21466.5,"h":21466.5,"l":21457,"c":21457.5,"v":38.795}
{"ts":1661399640000,"o":21457.5,"h":21460,"l":21457,"c":21460,"v":6.851}
{"ts":1661399700000,"o":21460,"h":21460,"l":21459.5,"c":21459.5,"v":16.818}
{"ts":1661399760000,"o":21459.5,"h":21459.5,"l":21443.5,"c":21443.5,"v":33.328}
{"ts":1661399820000,"o":21443.5,"h":21456,"l":21432,"c":21456,"v":96.284}
{"ts":1661399880000,"o":21456,"h":21461,"l":21451.5,"c":21461,"v":27.564}
{"ts":1661399940000,"o":21461,"h":21461,"l":21459.5,"c":21460,"v":22.526}
{"ts":1661400000000,"o":21460,"h":21465,"l":21454,"c":21459.5,"v":26.776}
{"ts":1661400060000,"o":21459.5,"h":21460,"l":21459.5,"c":21460,"v":4.455}
{"ts":1661400120000,"o":21460,"h":21482,"l":21459.5,"c":21482,"v":122.328}
{"ts":1661400180000,"o":21482,"h":21482,"l":21481,"c":21481,"v":36.393}
{"ts":1661400240000,"o":21481,"h":21481.5,"l":21474,"c":21475.5,"v":20.867}
{"ts":1661400300000,"o":21475.5,"h":21480,"l":21475.5,"c":21480,"v":36.753}
{"ts":1661400360000,"o":21480,"h":21490,"l":21480,"c":21490,"v":26.292}
{"ts":1661400420000,"o":21490,"h":21504.5,"l":21489.5,"c":21504,"v":121.754}
{"ts":1661400480000,"o":21504,"h":21506.5,"l":21501,"c":21501,"v":69.271}
{"ts":1661400540000,"o":21501,"h":21501.5,"l":21501,"c":21501,"v":22.159}
{"ts":1661400600000,"o":21501,"h":21507,"l":21501,"c":21507,"v":53.19}
{"ts":1661400660000,"o":21507,"h":21510,"l":21506.5,"c":21509.5,"v":33.219}
{"ts":1661400720000,"o":21509.5,"h":21520,"l":21509.5,"c":21519.5,"v":69.363}
{"ts":1661400780000,"o":21519.5,"h":21520,"l":21516,"c":21516,"v":40.719}
{"ts":1661400840000,"o":21516,"h":21516.5,"l":21516,"c":21516.5,"v":22.286}
{"ts":1661400900000,"o":21516.5,"h":21516.5,"l":21511.5,"c":21512,"v":20.443}
{"ts":1661400960000,"o":21512,"h":21512,"l":21507.5,"c":21507.5,"v":22.066}
{"ts":1661401020000,"o":21507.5,"h":21510.5,"l":21507.5,"c":21510,"v":7.649}
{"ts":1661401080000,"o":21510,"h":21510.5,"l":21492.5,"c":21498,"v":74.888}
{"ts":1661401140000,"o":21498,"h":21515,"l":21497.5,"c":21514.5,"v":25.271}
{"ts":1661401200000,"o":21514.5,"h":21515.5,"l":21514.5,"c":21515,"v":54.729}
{"ts":1661401260000,"o":21515,"h":21515.5,"l":21515,"c":21515.5,"v":24.753}
{"ts":1661401320000,"o":21515.5,"h":21516,"l":21502,"c":21503,"v":45.857}
{"ts":1661401380000,"o":21503,"h":21503.5,"l":21503,"c":21503,"v":39.204}
{"ts":1661401440000,"o":21503,"h":21503.5,"l":21496,"c":21498,"v":21.245}
{"ts":1661401500000,"o":21498,"h":21505,"l":21495.5,"c":21505,"v":16.375}
{"ts":1661401560000,"o":21505,"h":21517,"l":21504.5,"c":21517,"v":35.135}
{"ts":1661401620000,"o":21517,"h":21517,"l":21516.5,"c":21516.5,"v":8.53}
{"ts":1661401680000,"o":21516.5,"h":21517,"l":21512.5,"c":21512.5,"v":113.319}
{"ts":1661401740000,"o":21512.5,"h":21515,"l":21511,"c":21515,"v":5.379}
{"ts":1661401800000,"o":21515,"h":21516,"l":21511,"c":21511.5,"v":15.042}
{"ts":1661401860000,"o":21511.5,"h":21528,"l":21511,"c":21527.5,"v":27.379}
{"ts":1661401920000,"o":21527.5,"h":21533.5,"l":21527.5,"c":21533,"v":52.978}
{"ts":1661401980000,"o":21533,"h":21536.5,"l":21533,"c":21536,"v":82.13}
{"ts":1661402040000,"o":21536,"h":21550,"l":21533.5,"c":21550,"v":57.608}
{"ts":1661402100000,"o":21550,"h":21550,"l":21538,"c":21538,"v":44.192}
{"ts":1661402160000,"o":21538,"h":21539,"l":21537,"c":21537,"v":76.788}
{"ts":1661402220000,"o":21537,"h":21537.5,"l":21537,"c":21537,"v":12.439}
{"ts":1661402280000,"o":21537,"h":21538,"l":21537,"c":21537.5,"v":16.717}
{"ts":1661402340000,"o":21537.5,"h":21538,"l":21533,"c":21533,"v":10.846}
{"ts":1661402400000,"o":21533,"h":21538,"l":21533,"c":21538,"v":25.333}
{"ts":1661402460000,"o":21538,"h":21538,"l":21530.5,"c":21530.5,"v":19.741}
{"ts":1661402520000,"o":21530.5,"h":21531,"l":21522.5,"c":21522.5,"v":29.339}
{"ts":1661402580000,"o":21522.5,"h":21523,"l":21522.5,"c":21523,"v":33.356}
{"ts":1661402640000,"o":21523,"h":21523,"l":21520,"c":21520.5,"v":17.268}
{"ts":1661402700000,"o":21520.5,"h":21528,"l":21520,"c":21522.5,"v":35.539}
{"ts":1661402760000,"o":21522.5,"h":21523,"l":21517,"c":21517,"v":15.974}
{"ts":1661402820000,"o":21517,"h":21517.5,"l":21517,"c":21517,"v":4.417}
{"ts":1661402880000,"o":21517,"h":21528,"l":21517,"c":21528,"v":8.097}
{"ts":1661402940000,"o":21528,"h":21530,"l":21523.5,"c":21530,"v":10.422}
{"ts":1661403000000,"o":21530,"h":21530,"l":21528,"c":21528.5,"v":23.621}
{"ts":1661403060000,"o":21528.5,"h":21528.5,"l":21517.5,"c":21518,"v":34.899}
{"ts":1661403120000,"o":21518,"h":21518,"l":21508,"c":21508.5,"v":37.424}
{"ts":1661403180000,"o":21508.5,"h":21509,"l":21508,"c":21509,"v":26.852}
{"ts":1661403240000,"o":21509,"h":21511.5,"l":21508.5,"c":21511.5,"v":21.13}
{"ts":1661403300000,"o":21511.5,"h":21526.5,"l":21511.5,"c":21526,"v":23.796}
{"ts":1661403360000,"o":21526,"h":21526.5,"l":21526,"c":21526.5,"v":10.486}
{"ts":1661403420000,"o":21526.5,"h":21526.5,"l":21515,"c":21515,"v":20.939}
{"ts":1661403480000,"o":21515,"h":21525,"l":21515,"c":21524.5,"v":16.748}
{"ts":1661403540000,"o":21524.5,"h":21528.5,"l":21524.5,"c":21528.5,"v":17.31}
{"ts":1661403600000,"o":21528.5,"h":21534.5,"l":21528.5,"c":21534,"v":31.013}
{"ts":1661403660000,"o":21534,"h":21534.5,"l":21529.5,"c":21531.5,"v":34.219}
{"ts":1661403720000,"o":21531.5,"h":21548,"l":21531.5,"c":21544.5,"v":60.988}
{"ts":1661403780000,"o":21544.5,"h":21550,"l":21544.5,"c":21550,"v":19.121}
{"ts":1661403840000,"o":21550,"h":21550,"l":21536.5,"c":21536.5,"v":33.166}
{"ts":1661403900000,"o":21536.5,"h":21537,"l":21536.5,"c":21536.5,"v":6.368}
{"ts":1661403960000,"o":21536.5,"h":21538,"l":21536.5,"c":21537.5,"v":44.009}
{"ts":1661404020000,"o":21537.5,"h":21538.5,"l":21537.5,"c":21538,"v":30.776}
{"ts":1661404080000,"o":21538,"h":21538,"l":21531,"c":21531,"v":22.247}
{"ts":1661404140000,"o":21531,"h":21531.5,"l":21525,"c":21525.5,"v":28.64}
{"ts":1661404200000,"o":21525.5,"h":21527.5,"l":21521,"c":21527,"v":16.168}
{"ts":1661404260000,"o":21527,"h":21527.5,"l":21527,"c":21527.5,"v":9.986}
{"ts":1661404320000,"o":21527.5,"h":21527.5,"l":21527,"c":21527,"v":3.561}
{"ts":1661404380000,"o":21527,"h":21535,"l":21521.5,"c":21535,"v":65.011}
{"ts":1661404440000,"o":21535,"h":21539,"l":21534.5,"c":21538.5,"v":9.465}
{"ts":1661404500000,"o":21538.5,"h":21539,"l":21538.5,"c":21539,"v":21.356}
{"ts":1661404560000,"o":21539,"h":21539,"l":21538,"c":21538.5,"v":10.282}
{"ts":1661404620000,"o":21538.5,"h":21543,"l":21538,"c":21543,"v":17.48}
{"ts":1661404680000,"o":21543,"h":21543,"l":21538,"c":21538,"v":45.378}
{"ts":1661404740000,"o":21538,"h":21540,"l":21538,"c":21539.5,"v":20.308}
{"ts":1661404800000,"o":21539.5,"h":21542,"l":21539.5,"c":21542,"v":13.441}
{"ts":1661404860000,"o":21542,"h":21545,"l":21540,"c":21545,"v":18.888}
{"ts":1661404920000,"o":21545,"h":21545,"l":21540.5,"c":21540.5,"v":27}
{"ts":1661404980000,"o":21540.5,"h":21540.5,"l":21531,"c":21531,"v":105.501}
{"ts":1661405040000,"o":21531,"h":21531.5,"l":21529.5,"c":21529.5,"v":20.681}
{"ts":1661405100000,"o":21529.5,"h":21530,"l":21529.5,"c":21529.5,"v":10.239}
{"ts":1661405160000,"o":21529.5,"h":21530,"l":21526.5,"c":21527,"v":50.471}
{"ts":1661405220000,"o":21527,"h":21527,"l":21516,"c":21516.5,"v":36.501}
{"ts":1661405280000,"o":21516.5,"h":21516.5,"l":21516,"c":21516,"v":70.173}
{"ts":1661405340000,"o":21516,"h":21516.5,"l":21516,"c":21516,"v":7.818}
{"ts":1661405400000,"o":21516,"h":21516.5,"l":21513.5,"c":21513.5,"v":63.641}
{"ts":1661405460000,"o":21513.5,"h":21513.5,"l":21510.5,"c":21510.5,"v":36.06}
{"ts":1661405520000,"o":21510.5,"h":21511,"l":21510.5,"c":21511,"v":6.59}
{"ts":1661405580000,"o":21511,"h":21511,"l":21508.5,"c":21508.5,"v":28.128}
{"ts":1661405640000,"o":21508.5,"h":21508.5,"l":21489.5,"c":21489.5,"v":147.805}
{"ts":1661405700000,"o":21489.5,"h":21491.5,"l":21483.5,"c":21483.5,"v":50.333}
{"ts":1661405760000,"o":21483.5,"h":21489.5,"l":21481,"c":21489.5,"v":154.881}
{"ts":1661405820000,"o":21489.5,"h":21499,"l":21489,"c":21499,"v":55.19}
{"ts":1661405880000,"o":21499,"h":21499,"l":21490.5,"c":21494.5,"v":54.958}
{"ts":1661405940000,"o":21494.5,"h":21495,"l":21494.5,"c":21495,"v":15.406}
{"ts":1661406000000,"o":21495,"h":21499.5,"l":21494.5,"c":21499,"v":33.427}
{"ts":1661406060000,"o":21499,"h":21507,"l":21499,"c":21506,"v":22.106}
{"ts":1661406120000,"o":21506,"h":21506,"l":21505.5,"c":21506,"v":27.17}
{"ts":1661406180000,"o":21506,"h":21506,"l":21503,"c":21505.5,"v":16.731}
{"ts":1661406240000,"o":21505.5,"h":21518.5,"l":21505.5,"c":21518,"v":35.235}
{"ts":1661406300000,"o":21518,"h":21530,"l":21518,"c":21530,"v":65.655}
{"ts":1661406360000,"o":21530,"h":21557,"l":21529.5,"c":21556.5,"v":343.888}
{"ts":1661406420000,"o":21556.5,"h":21557,"l":21544.5,"c":21547,"v":101.663}
{"ts":1661406480000,"o":21547,"h":21553,"l":21546,"c":21546.5,"v":28.697}
{"ts":1661406540000,"o":21546.5,"h":21546.5,"l":21544,"c":21544,"v":29.324}
{"ts":1661406600000,"o":21544,"h":21553.5,"l":21544,"c":21553.5,"v":69.959}
{"ts":1661406660000,"o":21553.5,"h":21569,"l":21553,"c":21565.5,"v":110.046}
{"ts":1661406720000,"o":21565.5,"h":21578.5,"l":21565.5,"c":21575,"v":127.296}
{"ts":1661406780000,"o":21575,"h":21576.5,"l":21561.5,"c":21561.5,"v":81.578}
{"ts":1661406840000,"o":21561.5,"h":21566,"l":21561.5,"c":21562,"v":75.246}
{"ts":1661406900000,"o":21562,"h":21562,"l":21550,"c":21550,"v":46.747}
{"ts":1661406960000,"o":21550,"h":21550.5,"l":21547,"c":21547,"v":34.414}
{"ts":1661407020000,"o":21547,"h":21547.5,"l":21547,"c":21547.5,"v":17.746}
{"ts":1661407080000,"o":21547.5,"h":21547.5,"l":21547,"c":21547.5,"v":11.519}
{"ts":1661407140000,"o":21547.5,"h":21547.5,"l":21547,"c":21547,"v":16.067}
{"ts":1661407200000,"o":21547,"h":21553.5,"l":21542,"c":21553.5,"v":51.002}
{"ts":1661407260000,"o":21553.5,"h":21565,"l":21553,"c":21564.5,"v":32.177}
{"ts":1661407320000,"o":21564.5,"h":21565,"l":21557.5,"c":21558,"v":26.949}
{"ts":1661407380000,"o":21558,"h":21558,"l":21544,"c":21548.5,"v":81.468}
{"ts":1661407440000,"o":21548.5,"h":21555,"l":21545,"c":21545,"v":31.87}
{"ts":1661407500000,"o":21545,"h":21551.5,"l":21545,"c":21551.5,"v":6.958}
{"ts":1661407560000,"o":21551.5,"h":21552.5,"l":21551,"c":21552,"v":14.371}
{"ts":1661407620000,"o":21552,"h":21561,"l":21552,"c":21561,"v":43.503}
{"ts":1661407680000,"o":21561,"h":21561,"l":21560.5,"c":21561,"v":16.509}
{"ts":1661407740000,"o":21561,"h":21561,"l":21551,"c":21551,"v":21.832}
{"ts":1661407800000,"o":21551,"h":21557.5,"l":21551,"c":21557.5,"v":11.62}
{"ts":1661407860000,"o":21557.5,"h":21574,"l":21557,"c":21573.5,"v":66.531}
{"ts":1661407920000,"o":21573.5,"h":21573.5,"l":21573,"c":21573.5,"v":62.867}
{"ts":1661407980000,"o":21573.5,"h":21574,"l":21573,"c":21574,"v":38.155}
{"ts":1661408040000,"o":21574,"h":21582.5,"l":21573.5,"c":21582.5,"v":69.673}
{"ts":1661408100000,"o":21582.5,"h":21599.5,"l":21582,"c":21593.5,"v":172.396}
{"ts":1661408160000,"o":21593.5,"h":21725,"l":21593.5,"c":21672.5,"v":1925.932}
{"ts":1661408220000,"o":21672.5,"h":21685.5,"l":21650,"c":21666,"v":412.652}
{"ts":1661408280000,"o":21666,"h":21713.5,"l":21659,"c":21685,"v":631.078}
{"ts":1661408340000,"o":21685,"h":21692.5,"l":21668.5,"c":21691.5,"v":281.785}
{"ts":1661408400000,"o":21691.5,"h":21695.5,"l":21669.5,"c":21677,"v":227.311}
{"ts":1661408460000,"o":21677,"h":21700.5,"l":21677,"c":21692.5,"v":179.494}
{"ts":1661408520000,"o":21692.5,"h":21729,"l":21690,"c":21719.5,"v":377.491}
{"ts":1661408580000,"o":21719.5,"h":21720,"l":21685.5,"c":21686.5,"v":250.808}
{"ts":1661408640000,"o":21686.5,"h":21686.5,"l":21648.5,"c":21660,"v":344.243}
{"ts":1661408700000,"o":21660,"h":21676.5,"l":21657,"c":21671.5,"v":101.227}
{"ts":1661408760000,"o":21671.5,"h":21671.5,"l":21639.5,"c":21651,"v":231.421}
{"ts":1661408820000,"o":21651,"h":21651.5,"l":21630,"c":21644,"v":182.166}
{"ts":1661408880000,"o":21644,"h":21646.5,"l":21643.5,"c":21646,"v":36.544}
{"ts":1661408940000,"o":21646,"h":21646.5,"l":21632.5,"c":21633,"v":104.078}
{"ts":1661409000000,"o":21633,"h":21646.5,"l":21632.5,"c":21646,"v":71.621}
{"ts":1661409060000,"o":21646,"h":21658.5,"l":21646,"c":21647,"v":65.694}
{"ts":1661409120000,"o":21647,"h":21674.5,"l":21647,"c":21658.5,"v":213.011}
{"ts":1661409180000,"o":21658.5,"h":21679,"l":21651,"c":21662,"v":180.853}
{"ts":1661409240000,"o":21662,"h":21690,"l":21662,"c":21689.5,"v":110.029}
{"ts":1661409300000,"o":21689.5,"h":21696,"l":21662.5,"c":21667.5,"v":201.396}
{"ts":1661409360000,"o":21667.5,"h":21679.5,"l":21665,"c":21665,"v":128.472}
{"ts":1661409420000,"o":21665,"h":21665.5,"l":21652,"c":21652,"v":137.816}
{"ts":1661409480000,"o":21652,"h":21652.5,"l":21650,"c":21650,"v":57.002}
{"ts":1661409540000,"o":21650,"h":21667,"l":21650,"c":21662,"v":94.782}
{"ts":1661409600000,"o":21662,"h":21669,"l":21661.5,"c":21668.5,"v":91.712}
{"ts":1661409660000,"o":21668.5,"h":21670,"l":21660,"c":21669.5,"v":237.554}
{"ts":1661409720000,"o":21669.5,"h":21686,"l":21669.5,"c":21685.5,"v":100.677}
{"ts":1661409780000,"o":21685.5,"h":21686,"l":21682,"c":21685.5,"v":72.326}
{"ts":1661409840000,"o":21685.5,"h":21691.5,"l":21685.5,"c":21691,"v":113.011}
{"ts":1661409900000,"o":21691,"h":21711.5,"l":21687,"c":21687,"v":185.951}
{"ts":1661409960000,"o":21687,"h":21700,"l":21687,"c":21694,"v":58.415}
{"ts":1661410020000,"o":21694,"h":21700,"l":21694,"c":21695,"v":38.736}
{"ts":1661410080000,"o":21695,"h":21695,"l":21680,"c":21680,"v":71.634}
{"ts":1661410140000,"o":21680,"h":21680.5,"l":21665,"c":21669,"v":150.277}
{"ts":1661410200000,"o":21669,"h":21679.5,"l":21662,"c":21679.5,"v":86.941}
{"ts":1661410260000,"o":21679.5,"h":21679.5,"l":21664.5,"c":21664.5,"v":32.45}
{"ts":1661410320000,"o":21664.5,"h":21678.5,"l":21664.5,"c":21673,"v":32.269}
{"ts":1661410380000,"o":21673,"h":21674,"l":21667.5,"c":21673.5,"v":55.517}
{"ts":1661410440000,"o":21673.5,"h":21685,"l":21673.5,"c":21685,"v":24.535}
{"ts":1661410500000,"o":21685,"h":21685,"l":21674,"c":21674,"v":69.529}
{"ts":1661410560000,"o":21674,"h":21674.5,"l":21674,"c":21674,"v":15.585}
{"ts":1661410620000,"o":21674,"h":21681.5,"l":21674,"c":21675,"v":35.308}
{"ts":1661410680000,"o":21675,"h":21675.5,"l":21674,"c":21674,"v":23.821}
{"ts":1661410740000,"o":21674,"h":21684.5,"l":21674,"c":21680.5,"v":79.513}
{"ts":1661410800000,"o":21680.5,"h":21684.5,"l":21673.5,"c":21673.5,"v":223.435}
{"ts":1661410860000,"o":21673.5,"h":21673.5,"l":21661,"c":21661.5,"v":216.776}
{"ts":1661410920000,"o":21661.5,"h":21698,"l":21661,"c":21698,"v":231.189}
{"ts":1661410980000,"o":21698,"h":21698,"l":21685.5,"c":21695,"v":105.812}
{"ts":1661411040000,"o":21695,"h":21696.5,"l":21690,"c":21696,"v":71.508}
{"ts":1661411100000,"o":21696,"h":21697,"l":21685,"c":21685,"v":48.098}
{"ts":1661411160000,"o":21685,"h":21685.5,"l":21676.5,"c":21682,"v":103.942}
{"ts":1661411220000,"o":21682,"h":21718.5,"l":21682,"c":21718,"v":180.861}
{"ts":1661411280000,"o":21718,"h":21750,"l":21713,"c":21734,"v":574.499}
{"ts":1661411340000,"o":21734,"h":21734,"l":21725,"c":21725,"v":83.753}
{"ts":1661411400000,"o":21725,"h":21725.5,"l":21704.5,"c":21714,"v":187.791}
{"ts":1661411460000,"o":21714,"h":21727,"l":21714,"c":21714.5,"v":67.142}
{"ts":1661411520000,"o":21714.5,"h":21714.5,"l":21706.5,"c":21709.5,"v":112.958}
{"ts":1661411580000,"o":21709.5,"h":21724,"l":21709.5,"c":21724,"v":57.302}
{"ts":1661411640000,"o":21724,"h":21740.5,"l":21723.5,"c":21726.5,"v":86.702}
{"ts":1661411700000,"o":21726.5,"h":21730,"l":21724.5,"c":21725,"v":56.468}
{"ts":1661411760000,"o":21725,"h":21733,"l":21712.5,"c":21712.5,"v":79.073}
{"ts":1661411820000,"o":21712.5,"h":21722.5,"l":21701.5,"c":21722,"v":280.097}
{"ts":1661411880000,"o":21722,"h":21737,"l":21710,"c":21712.5,"v":146.949}
{"ts":1661411940000,"o":21712.5,"h":21720,"l":21712,"c":21720,"v":25.947}
{"ts":1661412000000,"o":21720,"h":21720,"l":21701.5,"c":21702,"v":40.835}
{"ts":1661412060000,"o":21702,"h":21707,"l":21701.5,"c":21706.5,"v":60.731}
{"ts":1661412120000,"o":21706.5,"h":21707,"l":21702,"c":21702,"v":43.619}
{"ts":1661412180000,"o":21702,"h":21704.5,"l":21700,"c":21704.5,"v":57.628}
{"ts":1661412240000,"o":21704.5,"h":21707,"l":21701,"c":21701.5,"v":26.915}
{"ts":1661412300000,"o":21701.5,"h":21701.5,"l":21688.5,"c":21692,"v":140.468}
{"ts":1661412360000,"o":21692,"h":21700,"l":21692,"c":21700,"v":68.139}
{"ts":1661412420000,"o":21700,"h":21700,"l":21699.5,"c":21699.5,"v":16.203}
{"ts":1661412480000,"o":21699.5,"h":21707,"l":21699.5,"c":21704,"v":76.13}
{"ts":1661412540000,"o":21704,"h":21715,"l":21704,"c":21710.5,"v":82.231}
{"ts":1661412600000,"o":21710.5,"h":21710.5,"l":21690,"c":21690,"v":87.61}
{"ts":1661412660000,"o":21690,"h":21690.5,"l":21683,"c":21687,"v":85.398}
{"ts":1661412720000,"o":21687,"h":21700,"l":21686.5,"c":21697.5,"v":32.85}
{"ts":1661412780000,"o":21697.5,"h":21697.5,"l":21677.5,"c":21681,"v":133.751}
{"ts":1661412840000,"o":21681,"h":21687.5,"l":21680.5,"c":21680.5,"v":140.945}
{"ts":1661412900000,"o":21680.5,"h":21689.5,"l":21672.5,"c":21689,"v":145.124}
{"ts":1661412960000,"o":21689,"h":21692,"l":21689,"c":21689,"v":33.955}
{"ts":1661413020000,"o":21689,"h":21692,"l":21689,"c":21691.5,"v":30.017}
{"ts":1661413080000,"o":21691.5,"h":21697.5,"l":21691.5,"c":21695.5,"v":91.793}
{"ts":1661413140000,"o":21695.5,"h":21707,"l":21695,"c":21707,"v":39.851}
{"ts":1661413200000,"o":21707,"h":21707,"l":21703,"c":21706,"v":23.512}
{"ts":1661413260000,"o":21706,"h":21738,"l":21705.5,"c":21735,"v":192.907}
{"ts":1661413320000,"o":21735,"h":21735.5,"l":21725,"c":21725,"v":56.914}
{"ts":1661413380000,"o":21725,"h":21725.5,"l":21722.5,"c":21724,"v":84.368}
{"ts":1661413440000,"o":21724,"h":21724,"l":21714.5,"c":21714.5,"v":32.883}
{"ts":1661413500000,"o":21714.5,"h":21717.5,"l":21709.5,"c":21717.5,"v":178.926}
{"ts":1661413560000,"o":21717.5,"h":21735,"l":21717,"c":21731,"v":236.542}
{"ts":1661413620000,"o":21731,"h":21731,"l":21725.5,"c":21725.5,"v":34.422}
{"ts":1661413680000,"o":21725.5,"h":21726,"l":21713.5,"c":21713.5,"v":41.244}
{"ts":1661413740000,"o":21713.5,"h":21720,"l":21710,"c":21720,"v":63.16}
{"ts":1661413800000,"o":21720,"h":21720,"l":21719.5,"c":21719.5,"v":25.411}
{"ts":1661413860000,"o":21719.5,"h":21725,"l":21719.5,"c":21724.5,"v":56.052}
{"ts":1661413920000,"o":21724.5,"h":21746,"l":21724.5,"c":21735.5,"v":225.575}
{"ts":1661413980000,"o":21735.5,"h":21735.5,"l":21714,"c":21720.5,"v":101.52}
{"ts":1661414040000,"o":21720.5,"h":21728,"l":21719.5,"c":21719.5,"v":82.477}
{"ts":1661414100000,"o":21719.5,"h":21719.5,"l":21709,"c":21709,"v":73.657}
{"ts":1661414160000,"o":21709,"h":21717,"l":21709,"c":21716.5,"v":33.062}
{"ts":1661414220000,"o":21716.5,"h":21723.5,"l":21715.5,"c":21723,"v":24.814}
{"ts":1661414280000,"o":21723,"h":21733,"l":21723,"c":21732,"v":59.987}
{"ts":1661414340000,"o":21732,"h":21732.5,"l":21732,"c":21732.5,"v":53.807}
{"ts":1661414400000,"o":21732.5,"h":21763.5,"l":21729.5,"c":21743,"v":326.939}
{"ts":1661414460000,"o":21743,"h":21750,"l":21742.5,"c":21745.5,"v":197.503}
{"ts":1661414520000,"o":21745.5,"h":21777,"l":21745,"c":21767,"v":237.538}
{"ts":1661414580000,"o":21767,"h":21767.5,"l":21765.5,"c":21765.5,"v":56.642}
{"ts":1661414640000,"o":21765.5,"h":21766,"l":21751,"c":21751.5,"v":91.141}
{"ts":1661414700000,"o":21751.5,"h":21787,"l":21751,"c":21779.5,"v":160.165}
{"ts":1661414760000,"o":21779.5,"h":21810,"l":21775.5,"c":21793,"v":572.706}
{"ts":1661414820000,"o":21793,"h":21793,"l":21770,"c":21770,"v":145.969}
{"ts":1661414880000,"o":21770,"h":21770.5,"l":21765.5,"c":21769,"v":80.671}
{"ts":1661414940000,"o":21769,"h":21773,"l":21754,"c":21758.5,"v":208.564}
{"ts":1661415000000,"o":21758.5,"h":21773,"l":21753.5,"c":21771,"v":168.821}
{"ts":1661415060000,"o":21771,"h":21797.5,"l":21769.5,"c":21786.5,"v":184.227}
{"ts":1661415120000,"o":21786.5,"h":21786.5,"l":21764.5,"c":21765,"v":79.859}
{"ts":1661415180000,"o":21765,"h":21765,"l":21750,"c":21750,"v":148.033}
{"ts":1661415240000,"o":21750,"h":21750.5,"l":21738,"c":21740.5,"v":96.025}
{"ts":1661415300000,"o":21740.5,"h":21740.5,"l":21730,"c":21730.5,"v":188.235}
{"ts":1661415360000,"o":21730.5,"h":21739.5,"l":21730.5,"c":21736,"v":85.326}
{"ts":1661415420000,"o":21736,"h":21736.5,"l":21710,"c":21710,"v":232.634}
{"ts":1661415480000,"o":21710,"h":21710.5,"l":21686,"c":21697.5,"v":354.874}
{"ts":1661415540000,"o":21697.5,"h":21714.5,"l":21697.5,"c":21714.5,"v":164.82}
{"ts":1661415600000,"o":21714.5,"h":21718,"l":21714,"c":21717.5,"v":27.828}
{"ts":1661415660000,"o":21717.5,"h":21739.5,"l":21717.5,"c":21739.5,"v":72.082}
{"ts":1661415720000,"o":21739.5,"h":21739.5,"l":21730,"c":21730,"v":58.699}
{"ts":1661415780000,"o":21730,"h":21730.5,"l":21720.5,"c":21720.5,"v":37.205}
{"ts":1661415840000,"o":21720.5,"h":21721,"l":21713,"c":21713,"v":107.884}
{"ts":1661415900000,"o":21713,"h":21715,"l":21700.5,"c":21700.5,"v":202.835}
{"ts":1661415960000,"o":21700.5,"h":21730,"l":21700.5,"c":21730,"v":98.266}
{"ts":1661416020000,"o":21730,"h":21730,"l":21728.5,"c":21729,"v":21.163}
{"ts":1661416080000,"o":21729,"h":21729,"l":21725,"c":21725.5,"v":34.505}
{"ts":1661416140000,"o":21725.5,"h":21729,"l":21717,"c":21717,"v":79.825}
{"ts":1661416200000,"o":21717,"h":21722,"l":21707.5,"c":21707.5,"v":131.976}
{"ts":1661416260000,"o":21707.5,"h":21716.5,"l":21700.5,"c":21716,"v":79.535}
{"ts":1661416320000,"o":21716,"h":21720,"l":21716,"c":21720,"v":20.43}
{"ts":1661416380000,"o":21720,"h":21720,"l":21719.5,"c":21719.5,"v":16.081}
{"ts":1661416440000,"o":21719.5,"h":21720,"l":21705.5,"c":21705.5,"v":30.301}
{"ts":1661416500000,"o":21705.5,"h":21706,"l":21692,"c":21692,"v":102.602}
{"ts":1661416560000,"o":21692,"h":21710.5,"l":21692,"c":21706,"v":50.964}
{"ts":1661416620000,"o":21706,"h":21706,"l":21698,"c":21704,"v":51.82}
{"ts":1661416680000,"o":21704,"h":21715,"l":21704,"c":21715,"v":24.914}
{"ts":1661416740000,"o":21715,"h":21715,"l":21713.5,"c":21713.5,"v":7.21}
{"ts":1661416800000,"o":21713.5,"h":21713.5,"l":21705,"c":21711.5,"v":75.883}
{"ts":1661416860000,"o":21711.5,"h":21720,"l":21711.5,"c":21713,"v":34.424}
{"ts":1661416920000,"o":21713,"h":21713.5,"l":21697.5,"c":21697.5,"v":26.541}
{"ts":1661416980000,"o":21697.5,"h":21698,"l":21689,"c":21692.5,"v":63.698}
{"ts":1661417040000,"o":21692.5,"h":21694.5,"l":21690,"c":21694,"v":52.14}
{"ts":1661417100000,"o":21694,"h":21697.5,"l":21692,"c":21692.5,"v":47.057}
{"ts":1661417160000,"o":21692.5,"h":21706,"l":21692,"c":21703,"v":44.259}
{"ts":1661417220000,"o":21703,"h":21703.5,"l":21701.5,"c":21701.5,"v":89.917}
{"ts":1661417280000,"o":21701.5,"h":21702,"l":21701.5,"c":21701.5,"v":26.181}
{"ts":1661417340000,"o":21701.5,"h":21708,"l":21700,"c":21708,"v":24.353}
{"ts":1661417400000,"o":21708,"h":21708,"l":21700,"c":21700,"v":48.423}
{"ts":1661417460000,"o":21700,"h":21709,"l":21700,"c":21707,"v":20.024}
{"ts":1661417520000,"o":21707,"h":21707.5,"l":21700,"c":21700,"v":50.691}
{"ts":1661417580000,"o":21700,"h":21700.5,"l":21700,"c":21700,"v":16.687}
{"ts":1661417640000,"o":21700,"h":21700.5,"l":21674.5,"c":21676,"v":122.565}
{"ts":1661417700000,"o":21676,"h":21683,"l":21674,"c":21674.5,"v":48.364}
{"ts":1661417760000,"o":21674.5,"h":21685,"l":21672,"c":21684.5,"v":123.898}
{"ts":1661417820000,"o":21684.5,"h":21687.5,"l":21684.5,"c":21687.5,"v":39.42}
{"ts":1661417880000,"o":21687.5,"h":21687.5,"l":21684.5,"c":21684.5,"v":28.89}
{"ts":1661417940000,"o":21684.5,"h":21684.5,"l":21675,"c":21675.5,"v":31.702}
{"ts":1661418000000,"o":21675.5,"h":21680,"l":21672.5,"c":21673,"v":76.362}
{"ts":1661418060000,"o":21673,"h":21684,"l":21672.5,"c":21681,"v":27.503}
{"ts":1661418120000,"o":21681,"h":21692,"l":21681,"c":21690.5,"v":35.681}
{"ts":1661418180000,"o":21690.5,"h":21690.5,"l":21683,"c":21683,"v":71.608}
{"ts":1661418240000,"o":21683,"h":21683,"l":21669.5,"c":21675.5,"v":71.408}
{"ts":1661418300000,"o":21675.5,"h":21679,"l":21675.5,"c":21676.5,"v":43.043}
{"ts":1661418360000,"o":21676.5,"h":21690.5,"l":21676,"c":21690.5,"v":104.801}
{"ts":1661418420000,"o":21690.5,"h":21690.5,"l":21690,"c":21690.5,"v":11.682}
{"ts":1661418480000,"o":21690.5,"h":21690.5,"l":21677.5,"c":21677.5,"v":26.983}
{"ts":1661418540000,"o":21677.5,"h":21678,"l":21666.5,"c":21666.5,"v":106.009}
{"ts":1661418600000,"o":21666.5,"h":21667,"l":21658,"c":21658,"v":105.143}
{"ts":1661418660000,"o":21658,"h":21665.5,"l":21658,"c":21665,"v":47.331}
{"ts":1661418720000,"o":21665,"h":21665.5,"l":21665,"c":21665.5,"v":23.658}
{"ts":1661418780000,"o":21665.5,"h":21665.5,"l":21665,"c":21665.5,"v":16.807}
{"ts":1661418840000,"o":21665.5,"h":21665.5,"l":21665,"c":21665,"v":26.595}
{"ts":1661418900000,"o":21665,"h":21665.5,"l":21658,"c":21658.5,"v":86.741}
{"ts":1661418960000,"o":21658.5,"h":21658.5,"l":21643,"c":21649,"v":174.943}
{"ts":1661419020000,"o":21649,"h":21649,"l":21648.5,"c":21648.5,"v":40.572}
{"ts":1661419080000,"o":21648.5,"h":21649,"l":21648.5,"c":21649,"v":42.923}
{"ts":1661419140000,"o":21649,"h":21654.5,"l":21648.5,"c":21654.5,"v":84.258}
{"ts":1661419200000,"o":21654.5,"h":21656.5,"l":21654,"c":21656.5,"v":47.28}
{"ts":1661419260000,"o":21656.5,"h":21677,"l":21656,"c":21669,"v":228.928}
{"ts":1661419320000,"o":21669,"h":21669,"l":21657.5,"c":21661,"v":119.552}
{"ts":1661419380000,"o":21661,"h":21661.5,"l":21659,"c":21659.5,"v":50.003}
{"ts":1661419440000,"o":21659.5,"h":21660,"l":21659,"c":21659.5,"v":13.483}
{"ts":1661419500000,"o":21659.5,"h":21660,"l":21659,"c":21659,"v":53.216}
{"ts":1661419560000,"o":21659,"h":21659.5,"l":21652,"c":21652,"v":110.907}
{"ts":1661419620000,"o":21652,"h":21655,"l":21651.5,"c":21654.5,"v":27.962}
{"ts":1661419680000,"o":21654.5,"h":21655,"l":21644,"c":21644.5,"v":64.531}
{"ts":1661419740000,"o":21644.5,"h":21644.5,"l":21639,"c":21639,"v":54.558}
{"ts":1661419800000,"o":21639,"h":21639.5,"l":21639,"c":21639.5,"v":29.009}
{"ts":1661419860000,"o":21639.5,"h":21639.5,"l":21614,"c":21631,"v":388.876}
{"ts":1661419920000,"o":21631,"h":21635,"l":21628,"c":21634.5,"v":148.653}
{"ts":1661419980000,"o":21634.5,"h":21648.5,"l":21634.5,"c":21648.5,"v":144.195}
{"ts":1661420040000,"o":21648.5,"h":21653,"l":21637,"c":21638.5,"v":153.13}
{"ts":1661420100000,"o":21638.5,"h":21647,"l":21638.5,"c":21647,"v":32.028}
{"ts":1661420160000,"o":21647,"h":21649,"l":21646.5,"c":21649,"v":34.667}
{"ts":1661420220000,"o":21649,"h":21652,"l":21635.5,"c":21636,"v":112.297}
{"ts":1661420280000,"o":21636,"h":21636,"l":21635.5,"c":21636,"v":12.98}
{"ts":1661420340000,"o":21636,"h":21636,"l":21635.5,"c":21636,"v":19.976}
{"ts":1661420400000,"o":21636,"h":21636,"l":21632.5,"c":21633,"v":35.359}
{"ts":1661420460000,"o":21633,"h":21649,"l":21632.5,"c":21648.5,"v":102.319}
{"ts":1661420520000,"o":21648.5,"h":21664.5,"l":21648.5,"c":21664.5,"v":60.457}
{"ts":1661420580000,"o":21664.5,"h":21680,"l":21664,"c":21680,"v":209.236}
{"ts":1661420640000,"o":21680,"h":21680,"l":21679.5,"c":21680,"v":48.736}
{"ts":1661420700000,"o":21680,"h":21683.5,"l":21679.5,"c":21680,"v":104.624}
{"ts":1661420760000,"o":21680,"h":21680,"l":21670,"c":21670.5,"v":120.165}
{"ts":1661420820000,"o":21670.5,"h":21670.5,"l":21661.5,"c":21661.5,"v":38.033}
{"ts":1661420880000,"o":21661.5,"h":21662,"l":21656,"c":21656.5,"v":33.47}
{"ts":1661420940000,"o":21656.5,"h":21656.5,"l":21654,"c":21654.5,"v":45.833}
{"ts":1661421000000,"o":21654.5,"h":21660,"l":21654,"c":21659,"v":41.953}
{"ts":1661421060000,"o":21659,"h":21672.5,"l":21659,"c":21662.5,"v":120.875}
{"ts":1661421120000,"o":21662.5,"h":21697,"l":21662,"c":21692,"v":196.524}
{"ts":1661421180000,"o":21692,"h":21710,"l":21692,"c":21700.5,"v":177.154}
{"ts":1661421240000,"o":21700.5,"h":21700.5,"l":21693.5,"c":21694.5,"v":104.756}
{"ts":1661421300000,"o":21694.5,"h":21695.5,"l":21692,"c":21695,"v":146.132}
{"ts":1661421360000,"o":21695,"h":21708,"l":21695,"c":21702,"v":57.674}
{"ts":1661421420000,"o":21702,"h":21703.5,"l":21694,"c":21694,"v":79.037}
{"ts":1661421480000,"o":21694,"h":21713.5,"l":21694,"c":21705,"v":195.688}
{"ts":1661421540000,"o":21705,"h":21705,"l":21700,"c":21700,"v":30.931}
{"ts":1661421600000,"o":21700,"h":21702,"l":21686.5,"c":21686.5,"v":88.746}
{"ts":1661421660000,"o":21686.5,"h":21699.5,"l":21686.5,"c":21696,"v":41.884}
{"ts":1661421720000,"o":21696,"h":21705,"l":21696,"c":21699,"v":54.102}
{"ts":1661421780000,"o":21699,"h":21699,"l":21679,"c":21679.5,"v":112.036}
{"ts":1661421840000,"o":21679.5,"h":21680,"l":21670,"c":21670.5,"v":45.121}
{"ts":1661421900000,"o":21670.5,"h":21670.5,"l":21670,"c":21670.5,"v":40.156}
{"ts":1661421960000,"o":21670.5,"h":21678,"l":21669.5,"c":21674.5,"v":67.579}
{"ts":1661422020000,"o":21674.5,"h":21674.5,"l":21665.5,"c":21665.5,"v":49.257}
{"ts":1661422080000,"o":21665.5,"h":21682.5,"l":21665.5,"c":21682.5,"v":37.072}
{"ts":1661422140000,"o":21682.5,"h":21683.5,"l":21682,"c":21683.5,"v":93.653}
{"ts":1661422200000,"o":21683.5,"h":21685,"l":21683,"c":21685,"v":63.784}
{"ts":1661422260000,"o":21685,"h":21685,"l":21682,"c":21682.5,"v":86.431}
{"ts":1661422320000,"o":21682.5,"h":21689.5,"l":21682,"c":21689.5,"v":37.335}
{"ts":1661422380000,"o":21689.5,"h":21700,"l":21689,"c":21699.5,"v":35.803}
{"ts":1661422440000,"o":21699.5,"h":21702,"l":21697,"c":21699.5,"v":35.61}
{"ts":1661422500000,"o":21699.5,"h":21700,"l":21689,"c":21689,"v":53.408}
{"ts":1661422560000,"o":21689,"h":21690,"l":21687,"c":21689.5,"v":12.016}
{"ts":1661422620000,"o":21689.5,"h":21690,"l":21682,"c":21682,"v":14.384}
{"ts":1661422680000,"o":21682,"h":21683,"l":21682,"c":21682.5,"v":9.517}
{"ts":1661422740000,"o":21682.5,"h":21685,"l":21682.5,"c":21684.5,"v":13.109}
{"ts":1661422800000,"o":21684.5,"h":21700,"l":21684.5,"c":21699.5,"v":22.825}
{"ts":1661422860000,"o":21699.5,"h":21702.5,"l":21699.5,"c":21702.5,"v":28.205}
{"ts":1661422920000,"o":21702.5,"h":21707,"l":21702,"c":21706.5,"v":25.024}
{"ts":1661422980000,"o":21706.5,"h":21707,"l":21694,"c":21694,"v":36.356}
{"ts":1661423040000,"o":21694,"h":21698,"l":21694,"c":21698,"v":12.342}
{"ts":1661423100000,"o":21698,"h":21699,"l":21695.5,"c":21696,"v":19.25}
{"ts":1661423160000,"o":21696,"h":21700,"l":21695.5,"c":21699.5,"v":37.454}
{"ts":1661423220000,"o":21699.5,"h":21700,"l":21699.5,"c":21700,"v":10.293}
{"ts":1661423280000,"o":21700,"h":21700,"l":21699.5,"c":21700,"v":3.599}
{"ts":1661423340000,"o":21700,"h":21700,"l":21699.5,"c":21700,"v":19.057}
{"ts":1661423400000,"o":21700,"h":21700,"l":21699.5,"c":21700,"v":16.301}
{"ts":1661423460000,"o":21700,"h":21700,"l":21699.5,"c":21699.5,"v":10.855}
{"ts":1661423520000,"o":21699.5,"h":21700,"l":21678.5,"c":21679,"v":62.785}
{"ts":1661423580000,"o":21679,"h":21696,"l":21678.5,"c":21695.5,"v":21.782}
{"ts":1661423640000,"o":21695.5,"h":21700,"l":21695.5,"c":21699.5,"v":21.554}
{"ts":1661423700000,"o":21699.5,"h":21700,"l":21699.5,"c":21699.5,"v":8.286}
{"ts":1661423760000,"o":21699.5,"h":21700,"l":21679.5,"c":21679.5,"v":35.951}
{"ts":1661423820000,"o":21679.5,"h":21680,"l":21679.5,"c":21679.5,"v":13.389}
{"ts":1661423880000,"o":21679.5,"h":21680,"l":21679.5,"c":21680,"v":24.557}
{"ts":1661423940000,"o":21680,"h":21696,"l":21679.5,"c":21696,"v":12.454}
{"ts":1661424000000,"o":21696,"h":21696,"l":21689.5,"c":21689.5,"v":11.008}
{"ts":1661424060000,"o":21689.5,"h":21699.5,"l":21689.5,"c":21699,"v":6.253}
{"ts":1661424120000,"o":21699,"h":21699.5,"l":21691,"c":21691,"v":21.813}
{"ts":1661424180000,"o":21691,"h":21691,"l":21683.5,"c":21685.5,"v":11.067}
{"ts":1661424240000,"o":21685.5,"h":21693.5,"l":21685.5,"c":21693.5,"v":14.802}
{"ts":1661424300000,"o":21693.5,"h":21694,"l":21683.5,"c":21684,"v":13.973}
{"ts":1661424360000,"o":21684,"h":21684,"l":21683.5,"c":21683.5,"v":18.961}
{"ts":1661424420000,"o":21683.5,"h":21684,"l":21673.5,"c":21673.5,"v":68.08}
{"ts":1661424480000,"o":21673.5,"h":21674,"l":21660,"c":21662,"v":92.786}
{"ts":1661424540000,"o":21662,"h":21667,"l":21652.5,"c":21654,"v":199.874}
{"ts":1661424600000,"o":21654,"h":21654.5,"l":21641,"c":21648.5,"v":137.934}
{"ts":1661424660000,"o":21648.5,"h":21649,"l":21620.5,"c":21633.5,"v":207.286}
{"ts":1661424720000,"o":21633.5,"h":21633.5,"l":21604,"c":21611.5,"v":262.271}
{"ts":1661424780000,"o":21611.5,"h":21630.5,"l":21611,"c":21630,"v":144.455}
{"ts":1661424840000,"o":21630,"h":21630.5,"l":21621.5,"c":21621.5,"v":53.059}
{"ts":1661424900000,"o":21621.5,"h":21634.5,"l":21621.5,"c":21634.5,"v":99.569}
{"ts":1661424960000,"o":21634.5,"h":21634.5,"l":21629,"c":21631.5,"v":55.052}
{"ts":1661425020000,"o":21631.5,"h":21635.5,"l":21631.5,"c":21635.5,"v":30.849}
{"ts":1661425080000,"o":21635.5,"h":21635.5,"l":21625,"c":21625,"v":31.676}
{"ts":1661425140000,"o":21625,"h":21627.5,"l":21615.5,"c":21616,"v":63.605}
{"ts":1661425200000,"o":21616,"h":21625,"l":21615.5,"c":21625,"v":110.711}
{"ts":1661425260000,"o":21625,"h":21629,"l":21624.5,"c":21625.5,"v":30.111}
{"ts":1661425320000,"o":21625.5,"h":21625.5,"l":21610,"c":21610,"v":84.7}
{"ts":1661425380000,"o":21610,"h":21627.5,"l":21610,"c":21627,"v":41.174}
{"ts":1661425440000,"o":21627,"h":21633.5,"l":21627,"c":21633.5,"v":43.297}
{"ts":1661425500000,"o":21633.5,"h":21633.5,"l":21633,"c":21633.5,"v":26.651}
{"ts":1661425560000,"o":21633.5,"h":21633.5,"l":21631,"c":21631,"v":69.024}
{"ts":1661425620000,"o":21631,"h":21634,"l":21631,"c":21634,"v":19.034}
{"ts":1661425680000,"o":21634,"h":21648.5,"l":21634,"c":21642,"v":82.43}
{"ts":1661425740000,"o":21642,"h":21647,"l":21641.5,"c":21646.5,"v":15.477}
{"ts":1661425800000,"o":21646.5,"h":21657,"l":21646.5,"c":21657,"v":120.23}
{"ts":1661425860000,"o":21657,"h":21669.5,"l":21656.5,"c":21665.5,"v":239.466}
{"ts":1661425920000,"o":21665.5,"h":21671,"l":21665,"c":21671,"v":40.633}
{"ts":1661425980000,"o":21671,"h":21687.5,"l":21670.5,"c":21687.5,"v":87.837}
{"ts":1661426040000,"o":21687.5,"h":21698,"l":21670.5,"c":21697.5,"v":212.328}
{"ts":1661426100000,"o":21697.5,"h":21725.5,"l":21695.5,"c":21710.5,"v":320.627}
{"ts":1661426160000,"o":21710.5,"h":21711,"l":21689.5,"c":21689.5,"v":66.359}
{"ts":1661426220000,"o":21689.5,"h":21690,"l":21673,"c":21673,"v":89.935}
{"ts":1661426280000,"o":21673,"h":21690,"l":21673,"c":21679.5,"v":53.121}
{"ts":1661426340000,"o":21679.5,"h":21680,"l":21679.5,"c":21680,"v":35.59}
{"ts":1661426400000,"o":21680,"h":21687.5,"l":21674.5,"c":21675,"v":44.252}
{"ts":1661426460000,"o":21675,"h":21679.5,"l":21663,"c":21679,"v":78.535}
{"ts":1661426520000,"o":21679,"h":21682,"l":21674,"c":21674.5,"v":69.836}
{"ts":1661426580000,"o":21674.5,"h":21675,"l":21674,"c":21675,"v":6.4}
{"ts":1661426640000,"o":21675,"h":21690.5,"l":21675,"c":21690.5,"v":35.883}
{"ts":1661426700000,"o":21690.5,"h":21699,"l":21690,"c":21699,"v":37.332}
{"ts":1661426760000,"o":21699,"h":21708.5,"l":21694.5,"c":21700.5,"v":98.595}
{"ts":1661426820000,"o":21700.5,"h":21703.5,"l":21700,"c":21703,"v":35.695}
{"ts":1661426880000,"o":21703,"h":21704,"l":21701,"c":21703.5,"v":23.053}
{"ts":1661426940000,"o":21703.5,"h":21704,"l":21703.5,"c":21703.5,"v":36.505}
{"ts":1661427000000,"o":21703.5,"h":21704,"l":21692.5,"c":21702,"v":161.795}
{"ts":1661427060000,"o":21702,"h":21702,"l":21684.5,"c":21685,"v":77.696}
{"ts":1661427120000,"o":21685,"h":21685,"l":21675.5,"c":21680,"v":68.003}
{"ts":1661427180000,"o":21680,"h":21680,"l":21679.5,"c":21679.5,"v":21.036}
{"ts":1661427240000,"o":21679.5,"h":21680,"l":21679.5,"c":21679.5,"v":9.904}
{"ts":1661427300000,"o":21679.5,"h":21680,"l":21679.5,"c":21679.5,"v":49.515}
{"ts":1661427360000,"o":21679.5,"h":21691,"l":21679.5,"c":21682.5,"v":58.586}
{"ts":1661427420000,"o":21682.5,"h":21700,"l":21682,"c":21699.5,"v":105.713}
{"ts":1661427480000,"o":21699.5,"h":21699.5,"l":21691,"c":21693,"v":30.848}
{"ts":1661427540000,"o":21693,"h":21699,"l":21693,"c":21699,"v":30.186}
{"ts":1661427600000,"o":21699,"h":21708.5,"l":21695.5,"c":21708,"v":46.507}
{"ts":1661427660000,"o":21708,"h":21708.5,"l":21702,"c":21702,"v":43.784}
{"ts":1661427720000,"o":21702,"h":21702.5,"l":21690,"c":21690,"v":45.516}
{"ts":1661427780000,"o":21690,"h":21690.5,"l":21684,"c":21690.5,"v":31.309}
{"ts":1661427840000,"o":21690.5,"h":21690.5,"l":21685,"c":21685,"v":38.616}
{"ts":1661427900000,"o":21685,"h":21685.5,"l":21685,"c":21685.5,"v":3.829}
{"ts":1661427960000,"o":21685.5,"h":21685.5,"l":21680,"c":21680,"v":26.306}
{"ts":1661428020000,"o":21680,"h":21680.5,"l":21678.5,"c":21678.5,"v":16.499}
{"ts":1661428080000,"o":21678.5,"h":21695.5,"l":21678.5,"c":21695,"v":55.236}
{"ts":1661428140000,"o":21695,"h":21707.5,"l":21695,"c":21705.5,"v":46.79}
{"ts":1661428200000,"o":21705.5,"h":21708.5,"l":21697,"c":21708.5,"v":55.47}
{"ts":1661428260000,"o":21708.5,"h":21716,"l":21708,"c":21710,"v":226.01}
{"ts":1661428320000,"o":21710,"h":21710.5,"l":21708,"c":21708,"v":32.494}
{"ts":1661428380000,"o":21708,"h":21711,"l":21703,"c":21711,"v":156.393}
{"ts":1661428440000,"o":21711,"h":21711,"l":21705,"c":21705,"v":50.148}
{"ts":1661428500000,"o":21705,"h":21719,"l":21705,"c":21716,"v":67.882}
{"ts":1661428560000,"o":21716,"h":21719,"l":21715,"c":21719,"v":46.017}
{"ts":1661428620000,"o":21719,"h":21734,"l":21718.5,"c":21729.5,"v":129.56}
{"ts":1661428680000,"o":21729.5,"h":21729.5,"l":21715,"c":21715.5,"v":81.127}
{"ts":1661428740000,"o":21715.5,"h":21721.5,"l":21715,"c":21717,"v":36.93}
{"ts":1661428800000,"o":21717,"h":21717.5,"l":21708.5,"c":21709,"v":89.722}
{"ts":1661428860000,"o":21709,"h":21721.5,"l":21708.5,"c":21721.5,"v":53.903}
{"ts":1661428920000,"o":21721.5,"h":21768.5,"l":21721.5,"c":21744,"v":691.262}
{"ts":1661428980000,"o":21744,"h":21744.5,"l":21734.5,"c":21736.5,"v":61.23}
{"ts":1661429040000,"o":21736.5,"h":21737,"l":21728.5,"c":21728.5,"v":59.068}
{"ts":1661429100000,"o":21728.5,"h":21732,"l":21726.5,"c":21732,"v":72.18}
{"ts":1661429160000,"o":21732,"h":21733,"l":21724.5,"c":21724.5,"v":32.244}
{"ts":1661429220000,"o":21724.5,"h":21724.5,"l":21715,"c":21720,"v":55.568}
{"ts":1661429280000,"o":21720,"h":21720,"l":21704.5,"c":21704.5,"v":90.675}
{"ts":1661429340000,"o":21704.5,"h":21716.5,"l":21704.5,"c":21709.5,"v":65.102}
{"ts":1661429400000,"o":21709.5,"h":21710,"l":21702,"c":21702,"v":62.913}
{"ts":1661429460000,"o":21702,"h":21702.5,"l":21695.5,"c":21695.5,"v":96.696}
{"ts":1661429520000,"o":21695.5,"h":21700.5,"l":21695.5,"c":21698,"v":60.999}
{"ts":1661429580000,"o":21698,"h":21698.5,"l":21697.5,"c":21698,"v":29.193}
{"ts":1661429640000,"o":21698,"h":21698,"l":21685,"c":21685,"v":81.801}
{"ts":1661429700000,"o":21685,"h":21685.5,"l":21670,"c":21670,"v":175.383}
{"ts":1661429760000,"o":21670,"h":21670.5,"l":21648,"c":21649,"v":252.292}
{"ts":1661429820000,"o":21649,"h":21657.5,"l":21647.5,"c":21647.5,"v":168.199}
{"ts":1661429880000,"o":21647.5,"h":21655,"l":21647,"c":21655,"v":171.225}
{"ts":1661429940000,"o":21655,"h":21657.5,"l":21654.5,"c":21657,"v":63.505}
{"ts":1661430000000,"o":21657,"h":21657.5,"l":21640,"c":21640,"v":224.384}
{"ts":1661430060000,"o":21640,"h":21649,"l":21632,"c":21649,"v":120.463}
{"ts":1661430120000,"o":21649,"h":21658,"l":21648.5,"c":21657.5,"v":78.424}
{"ts":1661430180000,"o":21657.5,"h":21658,"l":21642.5,"c":21644,"v":107.638}
{"ts":1661430240000,"o":21644,"h":21644.5,"l":21644,"c":21644,"v":39.377}
{"ts":1661430300000,"o":21644,"h":21647.5,"l":21640.5,"c":21647.5,"v":106.8}
{"ts":1661430360000,"o":21647.5,"h":21647.5,"l":21640,"c":21643,"v":42.653}
{"ts":1661430420000,"o":21643,"h":21664,"l":21643,"c":21644.5,"v":339.667}
{"ts":1661430480000,"o":21644.5,"h":21657,"l":21644,"c":21656.5,"v":35.395}
{"ts":1661430540000,"o":21656.5,"h":21668.5,"l":21655,"c":21661.5,"v":125.689}
{"ts":1661430600000,"o":21661.5,"h":21669,"l":21616,"c":21616,"v":433.57}
{"ts":1661430660000,"o":21616,"h":21661.5,"l":21616,"c":21643,"v":337.121}
{"ts":1661430720000,"o":21643,"h":21654.5,"l":21632.5,"c":21648.5,"v":97.371}
{"ts":1661430780000,"o":21648.5,"h":21653,"l":21633.5,"c":21653,"v":90.296}
{"ts":1661430840000,"o":21653,"h":21656,"l":21652.5,"c":21656,"v":44.322}
{"ts":1661430900000,"o":21656,"h":21677.5,"l":21655.5,"c":21672.5,"v":247.853}
{"ts":1661430960000,"o":21672.5,"h":21695,"l":21672,"c":21686.5,"v":325.371}
{"ts":1661431020000,"o":21686.5,"h":21716,"l":21684.5,"c":21716,"v":235.974}
{"ts":1661431080000,"o":21716,"h":21716.5,"l":21701,"c":21711.5,"v":181.5}
{"ts":1661431140000,"o":21711.5,"h":21722,"l":21711.5,"c":21722,"v":134.272}
{"ts":1661431200000,"o":21722,"h":21722,"l":21700,"c":21700,"v":286.681}
{"ts":1661431260000,"o":21700,"h":21700.5,"l":21673,"c":21680,"v":117.652}
{"ts":1661431320000,"o":21680,"h":21680.5,"l":21665.5,"c":21667,"v":87.418}
{"ts":1661431380000,"o":21667,"h":21667.5,"l":21652,"c":21665,"v":231.504}
{"ts":1661431440000,"o":21665,"h":21669,"l":21653.5,"c":21653.5,"v":138.257}
{"ts":1661431500000,"o":21653.5,"h":21676.5,"l":21653.5,"c":21676.5,"v":88.971}
{"ts":1661431560000,"o":21676.5,"h":21681,"l":21665.5,"c":21670.5,"v":129.452}
{"ts":1661431620000,"o":21670.5,"h":21675,"l":21660,"c":21660,"v":50.076}
{"ts":1661431680000,"o":21660,"h":21660.5,"l":21640,"c":21645.5,"v":189.669}
{"ts":1661431740000,"o":21645.5,"h":21649.5,"l":21632,"c":21646.5,"v":103.969}
{"ts":1661431800000,"o":21646.5,"h":21664,"l":21637,"c":21656.5,"v":63.215}
{"ts":1661431860000,"o":21656.5,"h":21665,"l":21656.5,"c":21663,"v":17.597}
{"ts":1661431920000,"o":21663,"h":21671.5,"l":21662.5,"c":21665.5,"v":27.381}
{"ts":1661431980000,"o":21665.5,"h":21676,"l":21665.5,"c":21675.5,"v":33.88}
{"ts":1661432040000,"o":21675.5,"h":21676,"l":21664,"c":21670.5,"v":26.254}
{"ts":1661432100000,"o":21670.5,"h":21671,"l":21667,"c":21667,"v":19.777}
{"ts":1661432160000,"o":21667,"h":21667.5,"l":21654,"c":21654,"v":17.735}
{"ts":1661432220000,"o":21654,"h":21656.5,"l":21651.5,"c":21656,"v":19.923}
{"ts":1661432280000,"o":21656,"h":21664.5,"l":21656,"c":21657,"v":48.586}
{"ts":1661432340000,"o":21657,"h":21670,"l":21656.5,"c":21670,"v":136.54}
{"ts":1661432400000,"o":21670,"h":21670,"l":21659.5,"c":21659.5,"v":23.96}
{"ts":1661432460000,"o":21659.5,"h":21660,"l":21655,"c":21655.5,"v":16.445}
{"ts":1661432520000,"o":21655.5,"h":21655.5,"l":21650,"c":21650,"v":41.872}
{"ts":1661432580000,"o":21650,"h":21657,"l":21638,"c":21657,"v":86.513}
{"ts":1661432640000,"o":21657,"h":21657,"l":21650.5,"c":21652,"v":22.525}
{"ts":1661432700000,"o":21652,"h":21652.5,"l":21645,"c":21645,"v":27.557}
{"ts":1661432760000,"o":21645,"h":21645.5,"l":21638,"c":21640,"v":36.538}
{"ts":1661432820000,"o":21640,"h":21640.5,"l":21620,"c":21623,"v":264.863}
{"ts":1661432880000,"o":21623,"h":21623.5,"l":21623,"c":21623.5,"v":28.258}
{"ts":1661432940000,"o":21623.5,"h":21623.5,"l":21578.5,"c":21608.5,"v":934.876}
{"ts":1661433000000,"o":21608.5,"h":21611,"l":21603.5,"c":21607.5,"v":103.13}
{"ts":1661433060000,"o":21607.5,"h":21611.5,"l":21591,"c":21598,"v":194.86}
{"ts":1661433120000,"o":21598,"h":21608.5,"l":21597,"c":21603,"v":161.658}
{"ts":1661433180000,"o":21603,"h":21616,"l":21602.5,"c":21614.5,"v":138.691}
{"ts":1661433240000,"o":21614.5,"h":21615,"l":21614,"c":21614.5,"v":73.507}
{"ts":1661433300000,"o":21614.5,"h":21615,"l":21599,"c":21599,"v":79.578}
{"ts":1661433360000,"o":21599,"h":21604.5,"l":21599,"c":21602,"v":81.834}
{"ts":1661433420000,"o":21602,"h":21602,"l":21580.5,"c":21581,"v":101.175}
{"ts":1661433480000,"o":21581,"h":21586,"l":21556,"c":21576,"v":586.512}
{"ts":1661433540000,"o":21576,"h":21577,"l":21570.5,"c":21576.5,"v":189.787}
{"ts":1661433600000,"o":21576.5,"h":21600,"l":21574.5,"c":21591,"v":160.659}
{"ts":1661433660000,"o":21591,"h":21593,"l":21574,"c":21592.5,"v":89.848}
{"ts":1661433720000,"o":21592.5,"h":21600,"l":21592.5,"c":21599.5,"v":66.105}
{"ts":1661433780000,"o":21599.5,"h":21604,"l":21592,"c":21596,"v":93.076}
{"ts":1661433840000,"o":21596,"h":21605,"l":21596,"c":21605,"v":44.661}
{"ts":1661433900000,"o":21605,"h":21609,"l":21604.5,"c":21609,"v":44.177}
{"ts":1661433960000,"o":21609,"h":21624.5,"l":21608.5,"c":21613,"v":198.697}
{"ts":1661434020000,"o":21613,"h":21634.5,"l":21612.5,"c":21619.5,"v":177.379}
{"ts":1661434080000,"o":21619.5,"h":21629.5,"l":21619.5,"c":21629.5,"v":52.033}
{"ts":1661434140000,"o":21629.5,"h":21642,"l":21619,"c":21619,"v":118.771}
{"ts":1661434200000,"o":21619,"h":21624.5,"l":21596,"c":21621.5,"v":222.624}
{"ts":1661434260000,"o":21621.5,"h":21634,"l":21585.5,"c":21605,"v":258.865}
{"ts":1661434320000,"o":21605,"h":21623.5,"l":21603,"c":21621,"v":51.341}
{"ts":1661434380000,"o":21621,"h":21627,"l":21610,"c":21614.5,"v":156.919}
{"ts":1661434440000,"o":21614.5,"h":21619,"l":21605,"c":21606,"v":76.844}
{"ts":1661434500000,"o":21606,"h":21621.5,"l":21600,"c":21621,"v":53.103}
{"ts":1661434560000,"o":21621,"h":21647.5,"l":21621,"c":21627,"v":170.913}
{"ts":1661434620000,"o":21627,"h":21627,"l":21599,"c":21604.5,"v":89.062}
{"ts":1661434680000,"o":21604.5,"h":21633.5,"l":21604.5,"c":21633,"v":74.848}
{"ts":1661434740000,"o":21633,"h":21633,"l":21617,"c":21630.5,"v":52.462}
{"ts":1661434800000,"o":21630.5,"h":21638,"l":21622,"c":21622,"v":51.018}
{"ts":1661434860000,"o":21622,"h":21622,"l":21600,"c":21611.5,"v":100.133}
{"ts":1661434920000,"o":21611.5,"h":21621,"l":21611,"c":21612,"v":39.384}
{"ts":1661434980000,"o":21612,"h":21628,"l":21610,"c":21610,"v":30.467}
{"ts":1661435040000,"o":21610,"h":21621,"l":21610,"c":21610,"v":45.722}
{"ts":1661435100000,"o":21610,"h":21629,"l":21605,"c":21629,"v":48.831}
{"ts":1661435160000,"o":21629,"h":21652,"l":21629,"c":21640,"v":200.843}
{"ts":1661435220000,"o":21640,"h":21641,"l":21630,"c":21635.5,"v":105.43}
{"ts":1661435280000,"o":21635.5,"h":21636,"l":21635,"c":21636,"v":17.189}
{"ts":1661435340000,"o":21636,"h":21636,"l":21625.5,"c":21626,"v":35.446}
{"ts":1661435400000,"o":21626,"h":21626,"l":21602.5,"c":21606.5,"v":84.203}
{"ts":1661435460000,"o":21606.5,"h":21614.5,"l":21606,"c":21613,"v":25.328}
{"ts":1661435520000,"o":21613,"h":21633.5,"l":21612.5,"c":21633,"v":47.057}
{"ts":1661435580000,"o":21633,"h":21647.5,"l":21633,"c":21643,"v":70.318}
{"ts":1661435640000,"o":21643,"h":21665.5,"l":21642.5,"c":21655.5,"v":342.225}
{"ts":1661435700000,"o":21655.5,"h":21669,"l":21655,"c":21668.5,"v":130.253}
{"ts":1661435760000,"o":21668.5,"h":21690,"l":21668.5,"c":21670.5,"v":327.401}
{"ts":1661435820000,"o":21670.5,"h":21695.5,"l":21670,"c":21695.5,"v":159.975}
{"ts":1661435880000,"o":21695.5,"h":21720,"l":21695,"c":21720,"v":314.91}
{"ts":1661435940000,"o":21720,"h":21727,"l":21695.5,"c":21696,"v":230.511}
{"ts":1661436000000,"o":21696,"h":21721.5,"l":21695.5,"c":21702.5,"v":148.959}
{"ts":1661436060000,"o":21702.5,"h":21739,"l":21702.5,"c":21737,"v":275.304}
{"ts":1661436120000,"o":21737,"h":21742.5,"l":21716.5,"c":21730.5,"v":284.216}
{"ts":1661436180000,"o":21730.5,"h":21730.5,"l":21705,"c":21711.5,"v":182.773}
{"ts":1661436240000,"o":21711.5,"h":21714,"l":21705,"c":21707.5,"v":86.151}
{"ts":1661436300000,"o":21707.5,"h":21711.5,"l":21689.5,"c":21689.5,"v":144.582}
{"ts":1661436360000,"o":21689.5,"h":21698.5,"l":21683,"c":21686,"v":110.756}
{"ts":1661436420000,"o":21686,"h":21690.5,"l":21682.5,"c":21683.5,"v":50.255}
{"ts":1661436480000,"o":21683.5,"h":21683.5,"l":21660,"c":21663.5,"v":193.7}
{"ts":1661436540000,"o":21663.5,"h":21675,"l":21662,"c":21667.5,"v":114.777}
{"ts":1661436600000,"o":21667.5,"h":21680,"l":21667.5,"c":21680,"v":76.673}
{"ts":1661436660000,"o":21680,"h":21682,"l":21664,"c":21675,"v":76.78}
{"ts":1661436720000,"o":21675,"h":21675,"l":21663,"c":21671.5,"v":55.371}
{"ts":1661436780000,"o":21671.5,"h":21680,"l":21671.5,"c":21674.5,"v":36.739}
{"ts":1661436840000,"o":21674.5,"h":21683,"l":21674,"c":21683,"v":51.211}
{"ts":1661436900000,"o":21683,"h":21691,"l":21668,"c":21673.5,"v":57.23}
{"ts":1661436960000,"o":21673.5,"h":21689,"l":21673,"c":21689,"v":56.458}
{"ts":1661437020000,"o":21689,"h":21689,"l":21676.5,"c":21676.5,"v":35.323}
{"ts":1661437080000,"o":21676.5,"h":21681,"l":21670,"c":21670,"v":23.34}
{"ts":1661437140000,"o":21670,"h":21670.5,"l":21651.5,"c":21655,"v":53.318}
{"ts":1661437200000,"o":21655,"h":21675.5,"l":21644.5,"c":21675.5,"v":145.89}
{"ts":1661437260000,"o":21675.5,"h":21688.5,"l":21675,"c":21685,"v":84.392}
{"ts":1661437320000,"o":21685,"h":21690,"l":21678.5,"c":21678.5,"v":60.478}
{"ts":1661437380000,"o":21678.5,"h":21686,"l":21678.5,"c":21678.5,"v":19.574}
{"ts":1661437440000,"o":21678.5,"h":21705,"l":21678.5,"c":21705,"v":70.839}
{"ts":1661437500000,"o":21705,"h":21718,"l":21694.5,"c":21694.5,"v":137.816}
{"ts":1661437560000,"o":21694.5,"h":21695,"l":21681.5,"c":21682,"v":25.208}
{"ts":1661437620000,"o":21682,"h":21690,"l":21681.5,"c":21684,"v":15.79}
{"ts":1661437680000,"o":21684,"h":21687.5,"l":21684,"c":21686.5,"v":17.237}
{"ts":1661437740000,"o":21686.5,"h":21687,"l":21675,"c":21686.5,"v":68.366}
{"ts":1661437800000,"o":21686.5,"h":21700,"l":21686,"c":21699.5,"v":65.17}
{"ts":1661437860000,"o":21699.5,"h":21702,"l":21689,"c":21702,"v":43.297}
{"ts":1661437920000,"o":21702,"h":21705,"l":21694.5,"c":21700,"v":86.108}
{"ts":1661437980000,"o":21700,"h":21729.5,"l":21700,"c":21720,"v":167.888}
{"ts":1661438040000,"o":21720,"h":21722.5,"l":21714.5,"c":21715.5,"v":36.883}
{"ts":1661438100000,"o":21715.5,"h":21715.5,"l":21710,"c":21712.5,"v":91.153}
{"ts":1661438160000,"o":21712.5,"h":21730,"l":21712.5,"c":21724,"v":84.475}
{"ts":1661438220000,"o":21724,"h":21734.5,"l":21723.5,"c":21727.5,"v":66.753}
{"ts":1661438280000,"o":21727.5,"h":21735,"l":21727,"c":21734.5,"v":67.141}
{"ts":1661438340000,"o":21734.5,"h":21750.5,"l":21734,"c":21741,"v":315.701}
{"ts":1661438400000,"o":21741,"h":21741,"l":21733,"c":21733.5,"v":80.879}
{"ts":1661438460000,"o":21733.5,"h":21737.5,"l":21733,"c":21737,"v":59.447}
{"ts":1661438520000,"o":21737,"h":21740,"l":21733.5,"c":21740,"v":32.316}
{"ts":1661438580000,"o":21740,"h":21740,"l":21729,"c":21729,"v":91.793}
{"ts":1661438640000,"o":21729,"h":21735.5,"l":21717,"c":21718,"v":184.492}
{"ts":1661438700000,"o":21718,"h":21732.5,"l":21718,"c":21732,"v":51.893}
{"ts":1661438760000,"o":21732,"h":21732,"l":21731,"c":21731,"v":33.319}
{"ts":1661438820000,"o":21731,"h":21731.5,"l":21702.5,"c":21705,"v":271.507}
{"ts":1661438880000,"o":21705,"h":21713.5,"l":21701.5,"c":21702,"v":86.197}
{"ts":1661438940000,"o":21702,"h":21707.5,"l":21691.5,"c":21707.5,"v":100.377}
{"ts":1661439000000,"o":21707.5,"h":21709,"l":21698.5,"c":21704,"v":67.101}
{"ts":1661439060000,"o":21704,"h":21709.5,"l":21703.5,"c":21706.5,"v":49.763}
{"ts":1661439120000,"o":21706.5,"h":21707,"l":21696.5,"c":21697,"v":24.064}
{"ts":1661439180000,"o":21697,"h":21697,"l":21671,"c":21671.5,"v":103.489}
{"ts":1661439240000,"o":21671.5,"h":21678.5,"l":21671,"c":21671.5,"v":193.526}
{"ts":1661439300000,"o":21671.5,"h":21671.5,"l":21652.5,"c":21653,"v":123.758}
{"ts":1661439360000,"o":21653,"h":21660,"l":21639.5,"c":21647,"v":223.391}
{"ts":1661439420000,"o":21647,"h":21647,"l":21630.5,"c":21647,"v":143.471}
{"ts":1661439480000,"o":21647,"h":21647,"l":21641,"c":21641,"v":61.799}
{"ts":1661439540000,"o":21641,"h":21641.5,"l":21640,"c":21640.5,"v":42.198}
{"ts":1661439600000,"o":21640.5,"h":21642,"l":21630,"c":21641.5,"v":305.19}
{"ts":1661439660000,"o":21641.5,"h":21645.5,"l":21632,"c":21641,"v":88.245}
{"ts":1661439720000,"o":21641,"h":21654,"l":21640,"c":21653,"v":47.405}
{"ts":1661439780000,"o":21653,"h":21658.5,"l":21650.5,"c":21651,"v":131.162}
{"ts":1661439840000,"o":21651,"h":21651,"l":21644,"c":21644.5,"v":35.738}
{"ts":1661439900000,"o":21644.5,"h":21644.5,"l":21641.5,"c":21642,"v":39.078}
{"ts":1661439960000,"o":21642,"h":21642,"l":21633,"c":21633,"v":115.186}
{"ts":1661440020000,"o":21633,"h":21638.5,"l":21633,"c":21638,"v":24.034}
{"ts":1661440080000,"o":21638,"h":21640,"l":21634,"c":21640,"v":77.162}
{"ts":1661440140000,"o":21640,"h":21640,"l":21638,"c":21638,"v":33.406}
{"ts":1661440200000,"o":21638,"h":21640,"l":21638,"c":21640,"v":23.589}
{"ts":1661440260000,"o":21640,"h":21641.5,"l":21634,"c":21641.5,"v":65.819}
{"ts":1661440320000,"o":21641.5,"h":21641.5,"l":21636.5,"c":21637,"v":48.592}
{"ts":1661440380000,"o":21637,"h":21637,"l":21634,"c":21637,"v":26.108}
{"ts":1661440440000,"o":21637,"h":21637,"l":21622,"c":21622.5,"v":124.99}
{"ts":1661440500000,"o":21622.5,"h":21624.5,"l":21620.5,"c":21620.5,"v":85.607}
{"ts":1661440560000,"o":21620.5,"h":21621,"l":21595,"c":21599.5,"v":291.69}
{"ts":1661440620000,"o":21599.5,"h":21605.5,"l":21596,"c":21605,"v":151.338}
{"ts":1661440680000,"o":21605,"h":21605,"l":21585.5,"c":21590,"v":146.829}
{"ts":1661440740000,"o":21590,"h":21598,"l":21586.5,"c":21586.5,"v":164.407}
{"ts":1661440800000,"o":21586.5,"h":21587,"l":21558.5,"c":21565.5,"v":329.119}
{"ts":1661440860000,"o":21565.5,"h":21575.5,"l":21558.5,"c":21559,"v":121.64}
{"ts":1661440920000,"o":21559,"h":21559,"l":21547.5,"c":21555.5,"v":505.889}
{"ts":1661440980000,"o":21555.5,"h":21561,"l":21538,"c":21540,"v":228.361}
{"ts":1661441040000,"o":21540,"h":21540.5,"l":21494.5,"c":21521.5,"v":1242.938}
{"ts":1661441100000,"o":21521.5,"h":21523,"l":21480,"c":21503,"v":567.179}
{"ts":1661441160000,"o":21503,"h":21533,"l":21493,"c":21533,"v":381.387}
{"ts":1661441220000,"o":21533,"h":21550,"l":21531,"c":21536,"v":383.516}
{"ts":1661441280000,"o":21536,"h":21548.5,"l":21536,"c":21546,"v":219.388}
{"ts":1661441340000,"o":21546,"h":21546,"l":21523,"c":21529.5,"v":155.998}
{"ts":1661441400000,"o":21529.5,"h":21531,"l":21517,"c":21525,"v":176.877}
{"ts":1661441460000,"o":21525,"h":21569,"l":21524.5,"c":21569,"v":355.955}
{"ts":1661441520000,"o":21569,"h":21573.5,"l":21560,"c":21563,"v":120.615}
{"ts":1661441580000,"o":21563,"h":21563,"l":21537,"c":21540,"v":122.406}
{"ts":1661441640000,"o":21540,"h":21553.5,"l":21536.5,"c":21551,"v":131.442}
{"ts":1661441700000,"o":21551,"h":21560,"l":21545.5,"c":21559.5,"v":149.14}
{"ts":1661441760000,"o":21559.5,"h":21570.5,"l":21557,"c":21565.5,"v":100.366}
{"ts":1661441820000,"o":21565.5,"h":21577,"l":21562,"c":21577,"v":169.93}
{"ts":1661441880000,"o":21577,"h":21577,"l":21556,"c":21556.5,"v":72.074}
{"ts":1661441940000,"o":21556.5,"h":21556.5,"l":21550,"c":21551.5,"v":75.982}
{"ts":1661442000000,"o":21551.5,"h":21564,"l":21545,"c":21563.5,"v":198.39}
{"ts":1661442060000,"o":21563.5,"h":21564.5,"l":21552.5,"c":21564,"v":58.027}
{"ts":1661442120000,"o":21564,"h":21575,"l":21564,"c":21575,"v":82.181}
{"ts":1661442180000,"o":21575,"h":21575,"l":21556.5,"c":21563,"v":99.418}
{"ts":1661442240000,"o":21563,"h":21563.5,"l":21561,"c":21563,"v":27.671}
{"ts":1661442300000,"o":21563,"h":21578.5,"l":21563,"c":21578.5,"v":96.673}
{"ts":1661442360000,"o":21578.5,"h":21578.5,"l":21553.5,"c":21553.5,"v":78.66}
{"ts":1661442420000,"o":21553.5,"h":21567,"l":21553.5,"c":21567,"v":65.955}
{"ts":1661442480000,"o":21567,"h":21573,"l":21566.5,"c":21573,"v":38.433}
{"ts":1661442540000,"o":21573,"h":21581.5,"l":21572.5,"c":21573,"v":134.581}
{"ts":1661442600000,"o":21573,"h":21583,"l":21572.5,"c":21573.5,"v":71.331}
{"ts":1661442660000,"o":21573.5,"h":21573.5,"l":21550,"c":21550,"v":111.552}
{"ts":1661442720000,"o":21550,"h":21550.5,"l":21535,"c":21541.5,"v":108.446}
{"ts":1661442780000,"o":21541.5,"h":21554.5,"l":21541.5,"c":21554,"v":77.142}
{"ts":1661442840000,"o":21554,"h":21554.5,"l":21551.5,"c":21551.5,"v":41.745}
{"ts":1661442900000,"o":21551.5,"h":21552,"l":21535.5,"c":21541,"v":50.907}
{"ts":1661442960000,"o":21541,"h":21543.5,"l":21537,"c":21537.5,"v":44.451}
{"ts":1661443020000,"o":21537.5,"h":21543.5,"l":21527.5,"c":21543.5,"v":115.431}
{"ts":1661443080000,"o":21543.5,"h":21551.5,"l":21543.5,"c":21551,"v":26.4}
{"ts":1661443140000,"o":21551,"h":21566,"l":21550.5,"c":21562,"v":117.737}
{"ts":1661443200000,"o":21562,"h":21562,"l":21550,"c":21558.5,"v":79.989}
{"ts":1661443260000,"o":21558.5,"h":21559,"l":21543,"c":21543,"v":73.93}
{"ts":1661443320000,"o":21543,"h":21543.5,"l":21532.5,"c":21533,"v":47.195}
{"ts":1661443380000,"o":21533,"h":21541,"l":21532.5,"c":21541,"v":30.611}
{"ts":1661443440000,"o":21541,"h":21556.5,"l":21541,"c":21551,"v":78.785}
{"ts":1661443500000,"o":21551,"h":21551.5,"l":21536,"c":21548,"v":57.823}
{"ts":1661443560000,"o":21548,"h":21565,"l":21548,"c":21564.5,"v":374.773}
{"ts":1661443620000,"o":21564.5,"h":21568,"l":21564.5,"c":21568,"v":51.255}
{"ts":1661443680000,"o":21568,"h":21575,"l":21567.5,"c":21575,"v":35.745}
{"ts":1661443740000,"o":21575,"h":21575,"l":21559,"c":21559.5,"v":48.957}
{"ts":1661443800000,"o":21559.5,"h":21563.5,"l":21554,"c":21563.5,"v":45.098}
{"ts":1661443860000,"o":21563.5,"h":21564,"l":21555,"c":21555.5,"v":14.368}
{"ts":1661443920000,"o":21555.5,"h":21555.5,"l":21542,"c":21542.5,"v":61.455}
{"ts":1661443980000,"o":21542.5,"h":21542.5,"l":21527,"c":21527.5,"v":116.868}
{"ts":1661444040000,"o":21527.5,"h":21527.5,"l":21495,"c":21501,"v":669.299}
{"ts":1661444100000,"o":21501,"h":21518,"l":21492,"c":21492.5,"v":348.666}
{"ts":1661444160000,"o":21492.5,"h":21501,"l":21486,"c":21491,"v":164.493}
{"ts":1661444220000,"o":21491,"h":21495,"l":21481,"c":21495,"v":129.118}
{"ts":1661444280000,"o":21495,"h":21524,"l":21488,"c":21515,"v":181.374}
{"ts":1661444340000,"o":21515,"h":21549,"l":21514.5,"c":21545,"v":154.735}
{"ts":1661444400000,"o":21545,"h":21550.5,"l":21545,"c":21548.5,"v":143.754}
{"ts":1661444460000,"o":21548.5,"h":21550,"l":21534.5,"c":21545.5,"v":88.721}
{"ts":1661444520000,"o":21545.5,"h":21545.5,"l":21512,"c":21512,"v":92.75}
{"ts":1661444580000,"o":21512,"h":21512.5,"l":21495,"c":21495,"v":140.158}
{"ts":1661444640000,"o":21495,"h":21503.5,"l":21495,"c":21497.5,"v":48.055}
{"ts":1661444700000,"o":21497.5,"h":21500.5,"l":21495,"c":21499.5,"v":94.762}
{"ts":1661444760000,"o":21499.5,"h":21525,"l":21499.5,"c":21524,"v":201.908}
{"ts":1661444820000,"o":21524,"h":21529.5,"l":21519.5,"c":21526.5,"v":37.938}
{"ts":1661444880000,"o":21526.5,"h":21528,"l":21524,"c":21524,"v":51.007}
{"ts":1661444940000,"o":21524,"h":21533.5,"l":21524,"c":21533,"v":38.123}
{"ts":1661445000000,"o":21533,"h":21540,"l":21526,"c":21526,"v":106.294}
{"ts":1661445060000,"o":21526,"h":21526.5,"l":21516,"c":21520.5,"v":39.507}
{"ts":1661445120000,"o":21520.5,"h":21520.5,"l":21519,"c":21519.5,"v":19.717}
{"ts":1661445180000,"o":21519.5,"h":21529,"l":21510,"c":21527,"v":93.359}
{"ts":1661445240000,"o":21527,"h":21528.5,"l":21526.5,"c":21528.5,"v":22.631}
{"ts":1661445300000,"o":21528.5,"h":21531,"l":21525,"c":21529,"v":27.05}
{"ts":1661445360000,"o":21529,"h":21542,"l":21529,"c":21542,"v":68.029}
{"ts":1661445420000,"o":21542,"h":21544,"l":21541.5,"c":21544,"v":43.196}
{"ts":1661445480000,"o":21544,"h":21544,"l":21533.5,"c":21536.5,"v":32.25}
{"ts":1661445540000,"o":21536.5,"h":21536.5,"l":21536,"c":21536,"v":6.992}
{"ts":1661445600000,"o":21536,"h":21536.5,"l":21531,"c":21531.5,"v":36.952}
{"ts":1661445660000,"o":21531.5,"h":21531.5,"l":21500,"c":21500.5,"v":175.22}
{"ts":1661445720000,"o":21500.5,"h":21507,"l":21490,"c":21507,"v":109.189}
{"ts":1661445780000,"o":21507,"h":21511.5,"l":21506.5,"c":21511,"v":109.4}
{"ts":1661445840000,"o":21511,"h":21515,"l":21508.5,"c":21508.5,"v":165.441}
{"ts":1661445900000,"o":21508.5,"h":21511,"l":21493,"c":21493,"v":57.028}
{"ts":1661445960000,"o":21493,"h":21493.5,"l":21482.5,"c":21483,"v":214.823}
{"ts":1661446020000,"o":21483,"h":21483,"l":21423,"c":21446.5,"v":1911.341}
{"ts":1661446080000,"o":21446.5,"h":21457.5,"l":21422,"c":21424.5,"v":255.06}
{"ts":1661446140000,"o":21424.5,"h":21450,"l":21424,"c":21432.5,"v":278.34}
{"ts":1661446200000,"o":21432.5,"h":21450,"l":21432.5,"c":21450,"v":143.395}
{"ts":1661446260000,"o":21450,"h":21450,"l":21441.5,"c":21445,"v":94.134}
{"ts":1661446320000,"o":21445,"h":21445,"l":21421.5,"c":21443,"v":169.036}
{"ts":1661446380000,"o":21443,"h":21459,"l":21442.5,"c":21451.5,"v":221.431}
{"ts":1661446440000,"o":21451.5,"h":21451.5,"l":21436.5,"c":21439.5,"v":50.36}
{"ts":1661446500000,"o":21439.5,"h":21447,"l":21439.5,"c":21441.5,"v":100.358}
{"ts":1661446560000,"o":21441.5,"h":21442.5,"l":21432,"c":21442.5,"v":52.197}
{"ts":1661446620000,"o":21442.5,"h":21451.5,"l":21436.5,"c":21451,"v":85.132}
{"ts":1661446680000,"o":21451,"h":21452,"l":21446,"c":21446,"v":114.377}
{"ts":1661446740000,"o":21446,"h":21446.5,"l":21431.5,"c":21441.5,"v":57.403}
{"ts":1661446800000,"o":21441.5,"h":21441.5,"l":21430,"c":21435,"v":100.031}
{"ts":1661446860000,"o":21435,"h":21453,"l":21428.5,"c":21448,"v":323.559}
{"ts":1661446920000,"o":21448,"h":21463,"l":21444,"c":21462.5,"v":104.837}
{"ts":1661446980000,"o":21462.5,"h":21465.5,"l":21448.5,"c":21452.5,"v":109.282}
{"ts":1661447040000,"o":21452.5,"h":21462.5,"l":21452.5,"c":21460.5,"v":49.781}
{"ts":1661447100000,"o":21460.5,"h":21466,"l":21460,"c":21466,"v":61.65}
{"ts":1661447160000,"o":21466,"h":21477.5,"l":21465.5,"c":21475,"v":122.064}
{"ts":1661447220000,"o":21475,"h":21475.5,"l":21470,"c":21470.5,"v":106.052}
{"ts":1661447280000,"o":21470.5,"h":21481,"l":21470,"c":21481,"v":52.262}
{"ts":1661447340000,"o":21481,"h":21481,"l":21451,"c":21451.5,"v":209.411}
{"ts":1661447400000,"o":21451.5,"h":21453,"l":21444.5,"c":21444.5,"v":242.614}
{"ts":1661447460000,"o":21444.5,"h":21453,"l":21442,"c":21442,"v":124.29}
{"ts":1661447520000,"o":21442,"h":21460,"l":21442,"c":21455.5,"v":68.015}
{"ts":1661447580000,"o":21455.5,"h":21463,"l":21453,"c":21462.5,"v":45.668}
{"ts":1661447640000,"o":21462.5,"h":21463,"l":21452,"c":21453.5,"v":38.242}
{"ts":1661447700000,"o":21453.5,"h":21463,"l":21453.5,"c":21463,"v":37.732}
{"ts":1661447760000,"o":21463,"h":21472,"l":21462.5,"c":21471.5,"v":39.915}
{"ts":1661447820000,"o":21471.5,"h":21477,"l":21470,"c":21477,"v":32.3}
{"ts":1661447880000,"o":21477,"h":21490.5,"l":21477,"c":21490,"v":154.107}
{"ts":1661447940000,"o":21490,"h":21510.5,"l":21490,"c":21510.5,"v":244.035}
{"ts":1661448000000,"o":21510.5,"h":21510.5,"l":21489.5,"c":21501.5,"v":296.2}
{"ts":1661448060000,"o":21501.5,"h":21501.5,"l":21494,"c":21494,"v":51.053}
{"ts":1661448120000,"o":21494,"h":21494.5,"l":21494,"c":21494.5,"v":18.99}
{"ts":1661448180000,"o":21494.5,"h":21512,"l":21494,"c":21508,"v":109.836}
{"ts":1661448240000,"o":21508,"h":21515.5,"l":21507.5,"c":21515.5,"v":53.261}
{"ts":1661448300000,"o":21515.5,"h":21516,"l":21515,"c":21516,"v":28.173}
{"ts":1661448360000,"o":21516,"h":21516,"l":21510,"c":21510.5,"v":97.985}
{"ts":1661448420000,"o":21510.5,"h":21510.5,"l":21500,"c":21500,"v":70.032}
{"ts":1661448480000,"o":21500,"h":21515.5,"l":21500,"c":21515.5,"v":26.017}
{"ts":1661448540000,"o":21515.5,"h":21515.5,"l":21515,"c":21515,"v":33.544}
{"ts":1661448600000,"o":21515,"h":21543,"l":21515,"c":21542.5,"v":139.429}
{"ts":1661448660000,"o":21542.5,"h":21549.5,"l":21527.5,"c":21538,"v":237.429}
{"ts":1661448720000,"o":21538,"h":21550.5,"l":21537.5,"c":21545.5,"v":141.217}
{"ts":1661448780000,"o":21545.5,"h":21550.5,"l":21545,"c":21550,"v":59.67}
{"ts":1661448840000,"o":21550,"h":21558,"l":21550,"c":21558,"v":131.874}
{"ts":1661448900000,"o":21558,"h":21572,"l":21557.5,"c":21572,"v":176.822}
{"ts":1661448960000,"o":21572,"h":21590,"l":21565.5,"c":21568,"v":417.819}
{"ts":1661449020000,"o":21568,"h":21572.5,"l":21554.5,"c":21557,"v":313.552}
{"ts":1661449080000,"o":21557,"h":21559,"l":21551,"c":21559,"v":99.045}
{"ts":1661449140000,"o":21559,"h":21559,"l":21551,"c":21551,"v":28.551}
{"ts":1661449200000,"o":21551,"h":21551.5,"l":21541,"c":21550,"v":87.938}
{"ts":1661449260000,"o":21550,"h":21556,"l":21549.5,"c":21555.5,"v":57.623}
{"ts":1661449320000,"o":21555.5,"h":21569,"l":21555,"c":21565.5,"v":187.269}
{"ts":1661449380000,"o":21565.5,"h":21565.5,"l":21555.5,"c":21560,"v":29.928}
{"ts":1661449440000,"o":21560,"h":21560,"l":21558,"c":21558.5,"v":15.052}
{"ts":1661449500000,"o":21558.5,"h":21560,"l":21558,"c":21559.5,"v":43.531}
{"ts":1661449560000,"o":21559.5,"h":21573,"l":21559.5,"c":21573,"v":91.426}
{"ts":1661449620000,"o":21573,"h":21573,"l":21561,"c":21561,"v":25.408}
{"ts":1661449680000,"o":21561,"h":21565,"l":21561,"c":21562,"v":39.948}
{"ts":1661449740000,"o":21562,"h":21562,"l":21550.5,"c":21551,"v":72.108}
{"ts":1661449800000,"o":21551,"h":21551,"l":21523.5,"c":21523.5,"v":94.341}
{"ts":1661449860000,"o":21523.5,"h":21546,"l":21523.5,"c":21546,"v":114.144}
{"ts":1661449920000,"o":21546,"h":21555,"l":21545.5,"c":21554.5,"v":51.112}
{"ts":1661449980000,"o":21554.5,"h":21555,"l":21550,"c":21550,"v":12.959}
{"ts":1661450040000,"o":21550,"h":21553,"l":21550,"c":21552.5,"v":20.517}
{"ts":1661450100000,"o":21552.5,"h":21558,"l":21552.5,"c":21552.5,"v":50.756}
{"ts":1661450160000,"o":21552.5,"h":21553,"l":21549.5,"c":21549.5,"v":32.717}
{"ts":1661450220000,"o":21549.5,"h":21557.5,"l":21549.5,"c":21557.5,"v":11.91}
{"ts":1661450280000,"o":21557.5,"h":21558,"l":21556,"c":21556.5,"v":7.036}
{"ts":1661450340000,"o":21556.5,"h":21558,"l":21555,"c":21557.5,"v":37.102}
{"ts":1661450400000,"o":21557.5,"h":21569.5,"l":21557.5,"c":21558.5,"v":80.149}
{"ts":1661450460000,"o":21558.5,"h":21573,"l":21558,"c":21572.5,"v":40.786}
{"ts":1661450520000,"o":21572.5,"h":21573,"l":21567.5,"c":21569,"v":10.173}
{"ts":1661450580000,"o":21569,"h":21571,"l":21549,"c":21551.5,"v":225.935}
{"ts":1661450640000,"o":21551.5,"h":21552,"l":21525,"c":21525,"v":140.672}
{"ts":1661450700000,"o":21525,"h":21538,"l":21525,"c":21536,"v":60.533}
{"ts":1661450760000,"o":21536,"h":21545.5,"l":21535.5,"c":21544,"v":59.064}
{"ts":1661450820000,"o":21544,"h":21549,"l":21543.5,"c":21548.5,"v":22.532}
{"ts":1661450880000,"o":21548.5,"h":21549,"l":21534,"c":21534,"v":11.629}
{"ts":1661450940000,"o":21534,"h":21548,"l":21534,"c":21547.5,"v":12.149}
{"ts":1661451000000,"o":21547.5,"h":21548,"l":21547.5,"c":21548,"v":49.894}
{"ts":1661451060000,"o":21548,"h":21554,"l":21547.5,"c":21554,"v":24.79}
{"ts":1661451120000,"o":21554,"h":21565,"l":21553.5,"c":21558.5,"v":114.189}
{"ts":1661451180000,"o":21558.5,"h":21559,"l":21558.5,"c":21558.5,"v":26.744}
{"ts":1661451240000,"o":21558.5,"h":21559,"l":21546,"c":21546,"v":22.207}
{"ts":1661451300000,"o":21546,"h":21546.5,"l":21539,"c":21539.5,"v":17.221}
{"ts":1661451360000,"o":21539.5,"h":21539.5,"l":21539,"c":21539.5,"v":27.878}
{"ts":1661451420000,"o":21539.5,"h":21539.5,"l":21528,"c":21528,"v":40.867}
{"ts":1661451480000,"o":21528,"h":21528.5,"l":21528,"c":21528,"v":43.021}
{"ts":1661451540000,"o":21528,"h":21528.5,"l":21528,"c":21528.5,"v":9.675}
{"ts":1661451600000,"o":21528.5,"h":21528.5,"l":21523.5,"c":21523.5,"v":23.784}
{"ts":1661451660000,"o":21523.5,"h":21524,"l":21513,"c":21513,"v":104.855}
{"ts":1661451720000,"o":21513,"h":21533,"l":21513,"c":21533,"v":67.908}
{"ts":1661451780000,"o":21533,"h":21533,"l":21532.5,"c":21533,"v":7.439}
{"ts":1661451840000,"o":21533,"h":21536.5,"l":21532.5,"c":21534.5,"v":36.108}
{"ts":1661451900000,"o":21534.5,"h":21543.5,"l":21534.5,"c":21543,"v":21.021}
{"ts":1661451960000,"o":21543,"h":21546,"l":21543,"c":21546,"v":14.404}
{"ts":1661452020000,"o":21546,"h":21546,"l":21530,"c":21530,"v":28.714}
{"ts":1661452080000,"o":21530,"h":21537.5,"l":21530,"c":21537.5,"v":9.1}
{"ts":1661452140000,"o":21537.5,"h":21548,"l":21537.5,"c":21547.5,"v":27.71}
{"ts":1661452200000,"o":21547.5,"h":21548.5,"l":21547.5,"c":21548,"v":7.469}
{"ts":1661452260000,"o":21548,"h":21550.5,"l":21548,"c":21550.5,"v":19.025}
{"ts":1661452320000,"o":21550.5,"h":21551,"l":21550,"c":21551,"v":17.538}
{"ts":1661452380000,"o":21551,"h":21551,"l":21550,"c":21550.5,"v":7.938}
{"ts":1661452440000,"o":21550.5,"h":21554,"l":21550,"c":21553.5,"v":8.49}
{"ts":1661452500000,"o":21553.5,"h":21554,"l":21553.5,"c":21554,"v":5.096}
{"ts":1661452560000,"o":21554,"h":21554,"l":21541.5,"c":21541.5,"v":16.513}
{"ts":1661452620000,"o":21541.5,"h":21541.5,"l":21535,"c":21535,"v":36.068}
{"ts":1661452680000,"o":21535,"h":21535.5,"l":21531,"c":21531,"v":16.729}
{"ts":1661452740000,"o":21531,"h":21531.5,"l":21531,"c":21531,"v":13.546}
{"ts":1661452800000,"o":21531,"h":21531.5,"l":21527.5,"c":21527.5,"v":24.416}
{"ts":1661452860000,"o":21527.5,"h":21538.5,"l":21523.5,"c":21538,"v":33.051}
{"ts":1661452920000,"o":21538,"h":21543.5,"l":21538,"c":21540.5,"v":15.238}
{"ts":1661452980000,"o":21540.5,"h":21541.5,"l":21531,"c":21531.5,"v":21.054}
{"ts":1661453040000,"o":21531.5,"h":21531.5,"l":21531,"c":21531.5,"v":13.818}
{"ts":1661453100000,"o":21531.5,"h":21531.5,"l":21531,"c":21531.5,"v":8.494}
{"ts":1661453160000,"o":21531.5,"h":21531.5,"l":21526,"c":21526,"v":11.035}
{"ts":1661453220000,"o":21526,"h":21526,"l":21490,"c":21490,"v":178.216}
{"ts":1661453280000,"o":21490,"h":21501,"l":21488.5,"c":21492.5,"v":90.492}
{"ts":1661453340000,"o":21492.5,"h":21504.5,"l":21492,"c":21504.5,"v":40.928}
{"ts":1661453400000,"o":21504.5,"h":21511,"l":21504,"c":21510.5,"v":21.657}
{"ts":1661453460000,"o":21510.5,"h":21511,"l":21503.5,"c":21503.5,"v":17.558}
{"ts":1661453520000,"o":21503.5,"h":21503.5,"l":21497,"c":21499.5,"v":34.553}
{"ts":1661453580000,"o":21499.5,"h":21503,"l":21499,"c":21503,"v":13.435}
{"ts":1661453640000,"o":21503,"h":21503,"l":21502.5,"c":21503,"v":31.535}
{"ts":1661453700000,"o":21503,"h":21503,"l":21502.5,"c":21503,"v":15.993}
{"ts":1661453760000,"o":21503,"h":21514,"l":21502.5,"c":21514,"v":26.567}
{"ts":1661453820000,"o":21514,"h":21515,"l":21514,"c":21515,"v":9.518}
{"ts":1661453880000,"o":21515,"h":21515,"l":21514.5,"c":21514.5,"v":32.338}
{"ts":1661453940000,"o":21514.5,"h":21529,"l":21514.5,"c":21527.5,"v":27.022}
{"ts":1661454000000,"o":21527.5,"h":21527.5,"l":21527,"c":21527.5,"v":16.777}
{"ts":1661454060000,"o":21527.5,"h":21527.5,"l":21527,"c":21527.5,"v":4.661}
{"ts":1661454120000,"o":21527.5,"h":21527.5,"l":21527,"c":21527,"v":12.026}
{"ts":1661454180000,"o":21527,"h":21534.5,"l":21527,"c":21534.5,"v":16.559}
{"ts":1661454240000,"o":21534.5,"h":21544.5,"l":21534,"c":21544.5,"v":92.341}
{"ts":1661454300000,"o":21544.5,"h":21545,"l":21544,"c":21545,"v":10.088}
{"ts":1661454360000,"o":21545,"h":21545,"l":21540,"c":21540.5,"v":8.007}
{"ts":1661454420000,"o":21540.5,"h":21540.5,"l":21532.5,"c":21532.5,"v":12.612}
{"ts":1661454480000,"o":21532.5,"h":21533,"l":21525.5,"c":21525.5,"v":15.764}
{"ts":1661454540000,"o":21525.5,"h":21526,"l":21515,"c":21515,"v":27.528}
{"ts":1661454600000,"o":21515,"h":21515.5,"l":21503,"c":21503,"v":16.125}
{"ts":1661454660000,"o":21503,"h":21514,"l":21503,"c":21513.5,"v":29.133}
{"ts":1661454720000,"o":21513.5,"h":21532,"l":21513.5,"c":21532,"v":18.584}
{"ts":1661454780000,"o":21532,"h":21541.5,"l":21531.5,"c":21541,"v":22.567}
{"ts":1661454840000,"o":21541,"h":21550,"l":21541,"c":21549.5,"v":25.566}
{"ts":1661454900000,"o":21549.5,"h":21555.5,"l":21542,"c":21542,"v":32.71}
{"ts":1661454960000,"o":21542,"h":21542.5,"l":21530,"c":21530.5,"v":22.621}
{"ts":1661455020000,"o":21530.5,"h":21534,"l":21530,"c":21534,"v":15.013}
{"ts":1661455080000,"o":21534,"h":21543.5,"l":21533.5,"c":21543.5,"v":14.986}
{"ts":1661455140000,"o":21543.5,"h":21553.5,"l":21543,"c":21553.5,"v":13.509}
{"ts":1661455200000,"o":21553.5,"h":21577,"l":21553,"c":21576.5,"v":183.424}
{"ts":1661455260000,"o":21576.5,"h":21619.5,"l":21569.5,"c":21593,"v":347.274}
{"ts":1661455320000,"o":21593,"h":21608.5,"l":21593,"c":21608,"v":83.91}
{"ts":1661455380000,"o":21608,"h":21616,"l":21605,"c":21616,"v":87.208}
{"ts":1661455440000,"o":21616,"h":21616,"l":21600,"c":21600,"v":68.235}
{"ts":1661455500000,"o":21600,"h":21600.5,"l":21586,"c":21586,"v":44.142}
{"ts":1661455560000,"o":21586,"h":21600.5,"l":21586,"c":21600,"v":44.445}
{"ts":1661455620000,"o":21600,"h":21609,"l":21600,"c":21608.5,"v":30.589}
{"ts":1661455680000,"o":21608.5,"h":21616,"l":21605.5,"c":21616,"v":28.261}
{"ts":1661455740000,"o":21616,"h":21616,"l":21606.5,"c":21607,"v":48.219}
{"ts":1661455800000,"o":21607,"h":21607,"l":21596,"c":21596,"v":43.255}
{"ts":1661455860000,"o":21596,"h":21596.5,"l":21586,"c":21586,"v":50.031}
{"ts":1661455920000,"o":21586,"h":21598,"l":21586,"c":21598,"v":23.964}
{"ts":1661455980000,"o":21598,"h":21598,"l":21596,"c":21596.5,"v":42.246}
{"ts":1661456040000,"o":21596.5,"h":21596.5,"l":21587.5,"c":21587.5,"v":14.997}
{"ts":1661456100000,"o":21587.5,"h":21589.5,"l":21583.5,"c":21584,"v":30.583}
{"ts":1661456160000,"o":21584,"h":21584,"l":21583.5,"c":21583.5,"v":19.964}
{"ts":1661456220000,"o":21583.5,"h":21594.5,"l":21583.5,"c":21590.5,"v":44.742}
{"ts":1661456280000,"o":21590.5,"h":21591,"l":21586,"c":21586.5,"v":5.401}
{"ts":1661456340000,"o":21586.5,"h":21586.5,"l":21586,"c":21586.5,"v":3.012}
{"ts":1661456400000,"o":21586.5,"h":21586.5,"l":21586,"c":21586,"v":8.191}
{"ts":1661456460000,"o":21586,"h":21598,"l":21586,"c":21598,"v":60.562}
{"ts":1661456520000,"o":21598,"h":21615,"l":21597.5,"c":21614.5,"v":103.108}
{"ts":1661456580000,"o":21614.5,"h":21620.5,"l":21611,"c":21611.5,"v":112.624}
{"ts":1661456640000,"o":21611.5,"h":21631.5,"l":21611,"c":21631,"v":78.487}
{"ts":1661456700000,"o":21631,"h":21631.5,"l":21615.5,"c":21615.5,"v":42.517}
{"ts":1661456760000,"o":21615.5,"h":21632,"l":21615.5,"c":21632,"v":35.938}
{"ts":1661456820000,"o":21632,"h":21632,"l":21624,"c":21625,"v":21.978}
{"ts":1661456880000,"o":21625,"h":21625.5,"l":21615,"c":21617.5,"v":16.172}
{"ts":1661456940000,"o":21617.5,"h":21618,"l":21614.5,"c":21615,"v":13.455}
{"ts":1661457000000,"o":21615,"h":21615,"l":21594.5,"c":21600.5,"v":62.379}
{"ts":1661457060000,"o":21600.5,"h":21600.5,"l":21588.5,"c":21588.5,"v":14.438}
{"ts":1661457120000,"o":21588.5,"h":21589,"l":21573.5,"c":21579.5,"v":77.015}
{"ts":1661457180000,"o":21579.5,"h":21596,"l":21575,"c":21595.5,"v":59.095}
{"ts":1661457240000,"o":21595.5,"h":21603,"l":21595.5,"c":21600.5,"v":27.389}
{"ts":1661457300000,"o":21600.5,"h":21600.5,"l":21588.5,"c":21598,"v":40.626}
{"ts":1661457360000,"o":21598,"h":21598,"l":21597.5,"c":21597.5,"v":7.941}
{"ts":1661457420000,"o":21597.5,"h":21612.5,"l":21592,"c":21606.5,"v":53.747}
{"ts":1661457480000,"o":21606.5,"h":21609,"l":21594,"c":21594,"v":62.043}
{"ts":1661457540000,"o":21594,"h":21594.5,"l":21586,"c":21592,"v":11.65}
{"ts":1661457600000,"o":21592,"h":21600,"l":21592,"c":21600,"v":39.103}
{"ts":1661457660000,"o":21600,"h":21600,"l":21580.5,"c":21580.5,"v":27.682}
{"ts":1661457720000,"o":21580.5,"h":21581,"l":21575,"c":21578.5,"v":28.231}
{"ts":1661457780000,"o":21578.5,"h":21578.5,"l":21571,"c":21571.5,"v":12.81}
{"ts":1661457840000,"o":21571.5,"h":21580,"l":21570,"c":21573.5,"v":13.751}
{"ts":1661457900000,"o":21573.5,"h":21586.5,"l":21573,"c":21585,"v":41.529}
{"ts":1661457960000,"o":21585,"h":21585.5,"l":21585,"c":21585.5,"v":7.714}
{"ts":1661458020000,"o":21585.5,"h":21590,"l":21585,"c":21590,"v":22.415}
{"ts":1661458080000,"o":21590,"h":21590.5,"l":21589.5,"c":21590,"v":22.062}
{"ts":1661458140000,"o":21590,"h":21590.5,"l":21571.5,"c":21571.5,"v":67.301}
{"ts":1661458200000,"o":21571.5,"h":21572,"l":21564,"c":21564,"v":134.178}
{"ts":1661458260000,"o":21564,"h":21564.5,"l":21564,"c":21564.5,"v":12.195}
{"ts":1661458320000,"o":21564.5,"h":21567.5,"l":21562.5,"c":21567,"v":40.737}
{"ts":1661458380000,"o":21567,"h":21578,"l":21562,"c":21569,"v":25.349}
{"ts":1661458440000,"o":21569,"h":21569.5,"l":21561.5,"c":21562.5,"v":119.225}
{"ts":1661458500000,"o":21562.5,"h":21576.5,"l":21562.5,"c":21573.5,"v":100.328}
{"ts":1661458560000,"o":21573.5,"h":21579.5,"l":21573,"c":21579,"v":18.798}
{"ts":1661458620000,"o":21579,"h":21579,"l":21577,"c":21577,"v":34.571}
{"ts":1661458680000,"o":21577,"h":21583,"l":21577,"c":21583,"v":18.939}
{"ts":1661458740000,"o":21583,"h":21583,"l":21582.5,"c":21582.5,"v":8.804}
{"ts":1661458800000,"o":21582.5,"h":21583,"l":21580.5,"c":21580.5,"v":6.531}
{"ts":1661458860000,"o":21580.5,"h":21581,"l":21571,"c":21571.5,"v":8.563}
{"ts":1661458920000,"o":21571.5,"h":21571.5,"l":21562.5,"c":21563,"v":82.036}
{"ts":1661458980000,"o":21563,"h":21563,"l":21562.5,"c":21562.5,"v":14.058}
{"ts":1661459040000,"o":21562.5,"h":21563,"l":21555,"c":21555.5,"v":92.093}
{"ts":1661459100000,"o":21555.5,"h":21555.5,"l":21546,"c":21546.5,"v":54.221}
{"ts":1661459160000,"o":21546.5,"h":21546.5,"l":21540,"c":21540,"v":74.881}
{"ts":1661459220000,"o":21540,"h":21553,"l":21540,"c":21548,"v":26.904}
{"ts":1661459280000,"o":21548,"h":21553,"l":21547.5,"c":21552.5,"v":17.814}
{"ts":1661459340000,"o":21552.5,"h":21557.5,"l":21552.5,"c":21557.5,"v":12.466}
{"ts":1661459400000,"o":21557.5,"h":21557.5,"l":21551,"c":21551,"v":14.648}
{"ts":1661459460000,"o":21551,"h":21551.5,"l":21551,"c":21551,"v":6.494}
{"ts":1661459520000,"o":21551,"h":21557.5,"l":21551,"c":21557.5,"v":10.645}
{"ts":1661459580000,"o":21557.5,"h":21561,"l":21557,"c":21560.5,"v":7.776}
{"ts":1661459640000,"o":21560.5,"h":21569,"l":21560.5,"c":21569,"v":42.558}
{"ts":1661459700000,"o":21569,"h":21577,"l":21568.5,"c":21576.5,"v":36.963}
{"ts":1661459760000,"o":21576.5,"h":21577,"l":21574.5,"c":21575,"v":20.61}
{"ts":1661459820000,"o":21575,"h":21579,"l":21574.5,"c":21579,"v":21.088}
{"ts":1661459880000,"o":21579,"h":21579,"l":21578.5,"c":21579,"v":14.793}
{"ts":1661459940000,"o":21579,"h":21582,"l":21578.5,"c":21582,"v":10.144}
{"ts":1661460000000,"o":21582,"h":21582,"l":21581.5,"c":21581.5,"v":12.715}
{"ts":1661460060000,"o":21581.5,"h":21596.5,"l":21581.5,"c":21596.5,"v":75.556}
{"ts":1661460120000,"o":21596.5,"h":21626,"l":21596,"c":21618.5,"v":135.606}
{"ts":1661460180000,"o":21618.5,"h":21645,"l":21612,"c":21627.5,"v":238.927}
{"ts":1661460240000,"o":21627.5,"h":21628,"l":21616.5,"c":21616.5,"v":83.561}
{"ts":1661460300000,"o":21616.5,"h":21644,"l":21616.5,"c":21644,"v":83.218}
{"ts":1661460360000,"o":21644,"h":21667,"l":21631.5,"c":21645.5,"v":313.722}
{"ts":1661460420000,"o":21645.5,"h":21645.5,"l":21633.5,"c":21645.5,"v":50.875}
{"ts":1661460480000,"o":21645.5,"h":21654.5,"l":21637.5,"c":21649,"v":112.902}
{"ts":1661460540000,"o":21649,"h":21650,"l":21633,"c":21642,"v":21.111}
{"ts":1661460600000,"o":21642,"h":21650,"l":21642,"c":21650,"v":50.509}
{"ts":1661460660000,"o":21650,"h":21650,"l":21649.5,"c":21649.5,"v":13.674}
{"ts":1661460720000,"o":21649.5,"h":21650,"l":21630,"c":21640,"v":141.216}
{"ts":1661460780000,"o":21640,"h":21640.5,"l":21634,"c":21636.5,"v":106.747}
{"ts":1661460840000,"o":21636.5,"h":21645.5,"l":21636,"c":21641,"v":35.06}
{"ts":1661460900000,"o":21641,"h":21650,"l":21640.5,"c":21645.5,"v":73.432}
{"ts":1661460960000,"o":21645.5,"h":21651,"l":21645,"c":21650.5,"v":33.992}
{"ts":1661461020000,"o":21650.5,"h":21659,"l":21650.5,"c":21655,"v":63.16}
{"ts":1661461080000,"o":21655,"h":21655,"l":21634,"c":21634,"v":149.724}
{"ts":1661461140000,"o":21634,"h":21634.5,"l":21625.5,"c":21634,"v":53.324}
{"ts":1661461200000,"o":21634,"h":21635,"l":21633.5,"c":21635,"v":29.423}
{"ts":1661461260000,"o":21635,"h":21636,"l":21634.5,"c":21636,"v":5.624}
{"ts":1661461320000,"o":21636,"h":21637.5,"l":21635.5,"c":21637.5,"v":9.189}
{"ts":1661461380000,"o":21637.5,"h":21640.5,"l":21637,"c":21638.5,"v":21.892}
{"ts":1661461440000,"o":21638.5,"h":21667.5,"l":21638.5,"c":21656,"v":92.437}
{"ts":1661461500000,"o":21656,"h":21657.5,"l":21656,"c":21657,"v":16.681}
{"ts":1661461560000,"o":21657,"h":21660,"l":21655,"c":21659.5,"v":87.683}
{"ts":1661461620000,"o":21659.5,"h":21660,"l":21655,"c":21655.5,"v":44.723}
{"ts":1661461680000,"o":21655.5,"h":21655.5,"l":21647,"c":21647,"v":54.988}
{"ts":1661461740000,"o":21647,"h":21647.5,"l":21633.5,"c":21634,"v":33.049}
{"ts":1661461800000,"o":21634,"h":21634,"l":21630.5,"c":21631,"v":40.774}
{"ts":1661461860000,"o":21631,"h":21631,"l":21617,"c":21617,"v":66.354}
{"ts":1661461920000,"o":21617,"h":21617.5,"l":21606.5,"c":21607,"v":71.865}
{"ts":1661461980000,"o":21607,"h":21607,"l":21606.5,"c":21606.5,"v":13.357}
{"ts":1661462040000,"o":21606.5,"h":21606.5,"l":21596,"c":21606,"v":184.604}
{"ts":1661462100000,"o":21606,"h":21611.5,"l":21606,"c":21611,"v":29.743}
{"ts":1661462160000,"o":21611,"h":21611.5,"l":21608,"c":21608.5,"v":37.849}
{"ts":1661462220000,"o":21608.5,"h":21608.5,"l":21604.5,"c":21605,"v":9.518}
{"ts":1661462280000,"o":21605,"h":21608.5,"l":21604.5,"c":21608,"v":14.633}
{"ts":1661462340000,"o":21608,"h":21608.5,"l":21597,"c":21600.5,"v":32.514}
{"ts":1661462400000,"o":21600.5,"h":21603.5,"l":21599,"c":21599,"v":70.452}
{"ts":1661462460000,"o":21599,"h":21618,"l":21599,"c":21618,"v":59.37}
{"ts":1661462520000,"o":21618,"h":21618,"l":21612.5,"c":21612.5,"v":19.979}
{"ts":1661462580000,"o":21612.5,"h":21618,"l":21612.5,"c":21618,"v":4.219}
{"ts":1661462640000,"o":21618,"h":21630,"l":21617.5,"c":21629.5,"v":38.946}
{"ts":1661462700000,"o":21629.5,"h":21630.5,"l":21627.5,"c":21628,"v":25.48}
{"ts":1661462760000,"o":21628,"h":21628,"l":21627.5,"c":21627.5,"v":28.27}
{"ts":1661462820000,"o":21627.5,"h":21628,"l":21616.5,"c":21616.5,"v":22.007}
{"ts":1661462880000,"o":21616.5,"h":21633,"l":21616.5,"c":21629.5,"v":56.012}
{"ts":1661462940000,"o":21629.5,"h":21630,"l":21629.5,"c":21630,"v":21.891}
{"ts":1661463000000,"o":21630,"h":21632,"l":21629.5,"c":21631.5,"v":17.024}
{"ts":1661463060000,"o":21631.5,"h":21632,"l":21631.5,"c":21631.5,"v":5.665}
{"ts":1661463120000,"o":21631.5,"h":21632,"l":21631.5,"c":21631.5,"v":7.145}
{"ts":1661463180000,"o":21631.5,"h":21632,"l":21631.5,"c":21632,"v":4.951}
{"ts":1661463240000,"o":21632,"h":21632,"l":21611,"c":21611,"v":23.442}
{"ts":1661463300000,"o":21611,"h":21611.5,"l":21605.5,"c":21605.5,"v":16.836}
{"ts":1661463360000,"o":21605.5,"h":21606,"l":21588,"c":21588.5,"v":53.154}
{"ts":1661463420000,"o":21588.5,"h":21588.5,"l":21588,"c":21588,"v":17.155}
{"ts":1661463480000,"o":21588,"h":21600,"l":21588,"c":21600,"v":26.103}
{"ts":1661463540000,"o":21600,"h":21600,"l":21599.5,"c":21600,"v":3.999}
{"ts":1661463600000,"o":21600,"h":21600,"l":21599.5,"c":21599.5,"v":7.501}
{"ts":1661463660000,"o":21599.5,"h":21600,"l":21599.5,"c":21600,"v":21.83}
{"ts":1661463720000,"o":21600,"h":21600,"l":21586.5,"c":21587.5,"v":18.23}
{"ts":1661463780000,"o":21587.5,"h":21588,"l":21587.5,"c":21587.5,"v":13.075}
{"ts":1661463840000,"o":21587.5,"h":21598.5,"l":21572,"c":21598.5,"v":123.673}
{"ts":1661463900000,"o":21598.5,"h":21603,"l":21598.5,"c":21603,"v":26.881}
{"ts":1661463960000,"o":21603,"h":21603.5,"l":21588,"c":21588.5,"v":56.413}
{"ts":1661464020000,"o":21588.5,"h":21588.5,"l":21588,"c":21588,"v":45.933}
{"ts":1661464080000,"o":21588,"h":21589,"l":21588,"c":21589,"v":7.576}
{"ts":1661464140000,"o":21589,"h":21589,"l":21588.5,"c":21589,"v":3.714}
{"ts":1661464200000,"o":21589,"h":21589,"l":21582.5,"c":21583,"v":15.459}
{"ts":1661464260000,"o":21583,"h":21583,"l":21562.5,"c":21565.5,"v":78.123}
{"ts":1661464320000,"o":21565.5,"h":21569.5,"l":21557,"c":21569,"v":49.793}
{"ts":1661464380000,"o":21569,"h":21569.5,"l":21568.5,"c":21569.5,"v":8.112}
{"ts":1661464440000,"o":21569.5,"h":21569.5,"l":21554.5,"c":21554.5,"v":50.407}
{"ts":1661464500000,"o":21554.5,"h":21564,"l":21554.5,"c":21564,"v":36.679}
{"ts":1661464560000,"o":21564,"h":21566,"l":21560,"c":21560,"v":10.831}
{"ts":1661464620000,"o":21560,"h":21566,"l":21560,"c":21566,"v":22.329}
{"ts":1661464680000,"o":21566,"h":21579.5,"l":21565.5,"c":21579,"v":50.255}
{"ts":1661464740000,"o":21579,"h":21579.5,"l":21577,"c":21577.5,"v":8.448}
{"ts":1661464800000,"o":21577.5,"h":21580,"l":21577,"c":21579,"v":61.961}
{"ts":1661464860000,"o":21579,"h":21579,"l":21575,"c":21575.5,"v":16.625}
{"ts":1661464920000,"o":21575.5,"h":21585,"l":21575,"c":21584.5,"v":71.658}
{"ts":1661464980000,"o":21584.5,"h":21596,"l":21581.5,"c":21585.5,"v":59.524}
{"ts":1661465040000,"o":21585.5,"h":21586,"l":21569,"c":21571,"v":29.065}
{"ts":1661465100000,"o":21571,"h":21571,"l":21550.5,"c":21555,"v":46.77}
{"ts":1661465160000,"o":21555,"h":21555,"l":21528,"c":21536,"v":208.878}
{"ts":1661465220000,"o":21536,"h":21553,"l":21530.5,"c":21553,"v":122.886}
{"ts":1661465280000,"o":21553,"h":21568.5,"l":21552.5,"c":21567.5,"v":58.513}
{"ts":1661465340000,"o":21567.5,"h":21589,"l":21562,"c":21585.5,"v":29.385}
{"ts":1661465400000,"o":21585.5,"h":21586,"l":21579.5,"c":21580,"v":20.383}
{"ts":1661465460000,"o":21580,"h":21581,"l":21579,"c":21579.5,"v":13.358}
{"ts":1661465520000,"o":21579.5,"h":21583,"l":21579,"c":21580,"v":27.699}
{"ts":1661465580000,"o":21580,"h":21580,"l":21567,"c":21567,"v":41.015}
{"ts":1661465640000,"o":21567,"h":21568,"l":21558.5,"c":21567.5,"v":37.024}
{"ts":1661465700000,"o":21567.5,"h":21568,"l":21567,"c":21567,"v":12.331}
{"ts":1661465760000,"o":21567,"h":21583.5,"l":21567,"c":21583.5,"v":15.331}
{"ts":1661465820000,"o":21583.5,"h":21583.5,"l":21574,"c":21574,"v":7.555}
{"ts":1661465880000,"o":21574,"h":21574.5,"l":21571,"c":21571,"v":6.059}
{"ts":1661465940000,"o":21571,"h":21571.5,"l":21571,"c":21571,"v":15.335}
{"ts":1661466000000,"o":21571,"h":21571,"l":21567,"c":21567,"v":25.64}
{"ts":1661466060000,"o":21567,"h":21567.5,"l":21555,"c":21560,"v":41.471}
{"ts":1661466120000,"o":21560,"h":21560.5,"l":21560,"c":21560,"v":4.304}
{"ts":1661466180000,"o":21560,"h":21572.5,"l":21560,"c":21572,"v":105.076}
{"ts":1661466240000,"o":21572,"h":21579,"l":21568.5,"c":21568.5,"v":31.805}
{"ts":1661466300000,"o":21568.5,"h":21569,"l":21568,"c":21568.5,"v":2.928}
{"ts":1661466360000,"o":21568.5,"h":21575,"l":21568,"c":21575,"v":18.227}
{"ts":1661466420000,"o":21575,"h":21575,"l":21569,"c":21569.5,"v":8.519}
{"ts":1661466480000,"o":21569.5,"h":21569.5,"l":21564,"c":21564,"v":5.734}
{"ts":1661466540000,"o":21564,"h":21570,"l":21564,"c":21569.5,"v":28.553}
{"ts":1661466600000,"o":21569.5,"h":21577,"l":21569.5,"c":21577,"v":10.984}
{"ts":1661466660000,"o":21577,"h":21577,"l":21567,"c":21567.5,"v":16.778}
{"ts":1661466720000,"o":21567.5,"h":21567.5,"l":21564,"c":21564,"v":5.03}
{"ts":1661466780000,"o":21564,"h":21564.5,"l":21563.5,"c":21563.5,"v":9.245}
{"ts":1661466840000,"o":21563.5,"h":21570.5,"l":21563.5,"c":21570.5,"v":23.01}
{"ts":1661466900000,"o":21570.5,"h":21580,"l":21570.5,"c":21580,"v":33.014}
{"ts":1661466960000,"o":21580,"h":21596,"l":21579.5,"c":21595.5,"v":99.047}
{"ts":1661467020000,"o":21595.5,"h":21601.5,"l":21595.5,"c":21597,"v":54.778}
{"ts":1661467080000,"o":21597,"h":21597.5,"l":21582.5,"c":21582.5,"v":29.523}
{"ts":1661467140000,"o":21582.5,"h":21583,"l":21582.5,"c":21582.5,"v":15.153}
{"ts":1661467200000,"o":21582.5,"h":21604,"l":21582.5,"c":21603.5,"v":18.718}
{"ts":1661467260000,"o":21603.5,"h":21610,"l":21603.5,"c":21606.5,"v":40.472}
{"ts":1661467320000,"o":21606.5,"h":21606.5,"l":21602.5,"c":21603,"v":44.192}
{"ts":1661467380000,"o":21603,"h":21603,"l":21595,"c":21595.5,"v":39.484}
{"ts":1661467440000,"o":21595.5,"h":21595.5,"l":21589.5,"c":21590,"v":13.575}
{"ts":1661467500000,"o":21590,"h":21602,"l":21590,"c":21601.5,"v":25.099}
{"ts":1661467560000,"o":21601.5,"h":21606,"l":21601.5,"c":21602,"v":12.75}
{"ts":1661467620000,"o":21602,"h":21602,"l":21595.5,"c":21595.5,"v":12.828}
{"ts":1661467680000,"o":21595.5,"h":21596,"l":21595.5,"c":21596,"v":9.767}
{"ts":1661467740000,"o":21596,"h":21596,"l":21595.5,"c":21595.5,"v":9.116}
{"ts":1661467800000,"o":21595.5,"h":21596,"l":21586.5,"c":21586.5,"v":16.77}
{"ts":1661467860000,"o":21586.5,"h":21587,"l":21571.5,"c":21572.5,"v":73.343}
{"ts":1661467920000,"o":21572.5,"h":21572.5,"l":21570,"c":21570.5,"v":42.37}
{"ts":1661467980000,"o":21570.5,"h":21572.5,"l":21561.5,"c":21561.5,"v":57.136}
{"ts":1661468040000,"o":21561.5,"h":21572.5,"l":21561.5,"c":21572,"v":46.961}
{"ts":1661468100000,"o":21572,"h":21583,"l":21572,"c":21583,"v":12.402}
{"ts":1661468160000,"o":21583,"h":21583,"l":21582.5,"c":21582.5,"v":1.462}
{"ts":1661468220000,"o":21582.5,"h":21583,"l":21572,"c":21572,"v":22.387}
{"ts":1661468280000,"o":21572,"h":21572.5,"l":21572,"c":21572.5,"v":12.067}
{"ts":1661468340000,"o":21572.5,"h":21572.5,"l":21566.5,"c":21566.5,"v":14.067}
{"ts":1661468400000,"o":21566.5,"h":21572,"l":21566.5,"c":21572,"v":44.128}
{"ts":1661468460000,"o":21572,"h":21572,"l":21538,"c":21538.5,"v":173.74}
{"ts":1661468520000,"o":21538.5,"h":21538.5,"l":21506,"c":21506.5,"v":237.415}
{"ts":1661468580000,"o":21506.5,"h":21530,"l":21506,"c":21527.5,"v":117.205}
{"ts":1661468640000,"o":21527.5,"h":21530,"l":21527,"c":21530,"v":37.594}
{"ts":1661468700000,"o":21530,"h":21539.5,"l":21529.5,"c":21532.5,"v":38.855}
{"ts":1661468760000,"o":21532.5,"h":21538,"l":21530,"c":21536,"v":42.406}
{"ts":1661468820000,"o":21536,"h":21540,"l":21536,"c":21540,"v":47.212}
{"ts":1661468880000,"o":21540,"h":21540,"l":21539.5,"c":21540,"v":22.307}
{"ts":1661468940000,"o":21540,"h":21540,"l":21525,"c":21525.5,"v":20.171}
{"ts":1661469000000,"o":21525.5,"h":21525.5,"l":21521.5,"c":21521.5,"v":73.465}
{"ts":1661469060000,"o":21521.5,"h":21521.5,"l":21512.5,"c":21519.5,"v":74.47}
{"ts":1661469120000,"o":21519.5,"h":21527.5,"l":21519,"c":21527.5,"v":65.945}
{"ts":1661469180000,"o":21527.5,"h":21527.5,"l":21521,"c":21521,"v":17.099}
{"ts":1661469240000,"o":21521,"h":21523,"l":21521,"c":21523,"v":5.412}
{"ts":1661469300000,"o":21523,"h":21534.5,"l":21516.5,"c":21534.5,"v":38.527}
{"ts":1661469360000,"o":21534.5,"h":21536,"l":21534,"c":21536,"v":25.774}
{"ts":1661469420000,"o":21536,"h":21554.5,"l":21536,"c":21554.5,"v":69.079}
{"ts":1661469480000,"o":21554.5,"h":21558.5,"l":21553,"c":21558.5,"v":97.146}
{"ts":1661469540000,"o":21558.5,"h":21559.5,"l":21558,"c":21559.5,"v":38.545}
{"ts":1661469600000,"o":21559.5,"h":21559.5,"l":21552,"c":21557.5,"v":28.69}
{"ts":1661469660000,"o":21557.5,"h":21565.5,"l":21557.5,"c":21557.5,"v":58.808}
{"ts":1661469720000,"o":21557.5,"h":21558,"l":21553.5,"c":21557.5,"v":43.681}
{"ts":1661469780000,"o":21557.5,"h":21558,"l":21557.5,"c":21557.5,"v":9.444}
{"ts":1661469840000,"o":21557.5,"h":21573,"l":21557.5,"c":21573,"v":34.044}
{"ts":1661469900000,"o":21573,"h":21582.5,"l":21572.5,"c":21582.5,"v":63.62}
{"ts":1661469960000,"o":21582.5,"h":21597,"l":21582,"c":21596.5,"v":60.075}
{"ts":1661470020000,"o":21596.5,"h":21597,"l":21596.5,"c":21597,"v":33.053}
{"ts":1661470080000,"o":21597,"h":21597,"l":21588.5,"c":21588.5,"v":43.041}
{"ts":1661470140000,"o":21588.5,"h":21592.5,"l":21588.5,"c":21589.5,"v":19.733}
{"ts":1661470200000,"o":21589.5,"h":21595,"l":21589,"c":21594,"v":13.888}
{"ts":1661470260000,"o":21594,"h":21594,"l":21593.5,"c":21593.5,"v":12.874}
{"ts":1661470320000,"o":21593.5,"h":21594,"l":21593.5,"c":21594,"v":18.682}
{"ts":1661470380000,"o":21594,"h":21594,"l":21593.5,"c":21594,"v":6.212}
{"ts":1661470440000,"o":21594,"h":21594,"l":21591.5,"c":21591.5,"v":10.918}
{"ts":1661470500000,"o":21591.5,"h":21592,"l":21583,"c":21583,"v":12.652}
{"ts":1661470560000,"o":21583,"h":21583.5,"l":21579.5,"c":21579.5,"v":51.108}
{"ts":1661470620000,"o":21579.5,"h":21585.5,"l":21579.5,"c":21585.5,"v":8.6}
{"ts":1661470680000,"o":21585.5,"h":21585.5,"l":21570,"c":21570.5,"v":123.559}
{"ts":1661470740000,"o":21570.5,"h":21570.5,"l":21570,"c":21570,"v":14.056}
{"ts":1661470800000,"o":21570,"h":21570,"l":21564,"c":21564,"v":12.149}
{"ts":1661470860000,"o":21564,"h":21564.5,"l":21564,"c":21564,"v":6.886}
{"ts":1661470920000,"o":21564,"h":21573.5,"l":21564,"c":21573.5,"v":8.511}
{"ts":1661470980000,"o":21573.5,"h":21574,"l":21573.5,"c":21573.5,"v":12.499}
{"ts":1661471040000,"o":21573.5,"h":21574,"l":21573.5,"c":21573.5,"v":38.263}
{"ts":1661471100000,"o":21573.5,"h":21588,"l":21573.5,"c":21588,"v":19.789}
{"ts":1661471160000,"o":21588,"h":21593,"l":21587.5,"c":21593,"v":17.531}
{"ts":1661471220000,"o":21593,"h":21599.5,"l":21592.5,"c":21599,"v":52.426}
{"ts":1661471280000,"o":21599,"h":21599,"l":21598.5,"c":21599,"v":11.605}
{"ts":1661471340000,"o":21599,"h":21599,"l":21597,"c":21597,"v":23.037}
{"ts":1661471400000,"o":21597,"h":21597.5,"l":21594.5,"c":21595,"v":12.058}
{"ts":1661471460000,"o":21595,"h":21595,"l":21589,"c":21589,"v":9.452}
{"ts":1661471520000,"o":21589,"h":21589.5,"l":21575,"c":21575.5,"v":11.766}
{"ts":1661471580000,"o":21575.5,"h":21575.5,"l":21573.5,"c":21574,"v":48.54}
{"ts":1661471640000,"o":21574,"h":21574,"l":21573.5,"c":21574,"v":9.652}
{"ts":1661471700000,"o":21574,"h":21584,"l":21573.5,"c":21583.5,"v":7.27}
{"ts":1661471760000,"o":21583.5,"h":21584,"l":21580.5,"c":21580.5,"v":8.811}
{"ts":1661471820000,"o":21580.5,"h":21581,"l":21580.5,"c":21581,"v":29.829}
{"ts":1661471880000,"o":21581,"h":21581,"l":21550,"c":21550.5,"v":66.627}
{"ts":1661471940000,"o":21550.5,"h":21550.5,"l":21549,"c":21549.5,"v":28.781}
{"ts":1661472000000,"o":21549.5,"h":21549.5,"l":21501.5,"c":21502,"v":160.455}
{"ts":1661472060000,"o":21502,"h":21529.5,"l":21501.5,"c":21521,"v":246.306}
{"ts":1661472120000,"o":21521,"h":21530.5,"l":21515,"c":21527,"v":265.365}
{"ts":1661472180000,"o":21527,"h":21527,"l":21512,"c":21514.5,"v":109.215}
{"ts":1661472240000,"o":21514.5,"h":21518.5,"l":21502.5,"c":21503,"v":101.469}
{"ts":1661472300000,"o":21503,"h":21503,"l":21492,"c":21503,"v":133.829}
{"ts":1661472360000,"o":21503,"h":21510.5,"l":21502.5,"c":21510,"v":58.395}
{"ts":1661472420000,"o":21510,"h":21510.5,"l":21475,"c":21485.5,"v":320.291}
{"ts":1661472480000,"o":21485.5,"h":21487,"l":21465.5,"c":21471,"v":198.957}
{"ts":1661472540000,"o":21471,"h":21471.5,"l":21433,"c":21457,"v":440.159}
{"ts":1661472600000,"o":21457,"h":21467,"l":21430,"c":21467,"v":317.607}
{"ts":1661472660000,"o":21467,"h":21475.5,"l":21452,"c":21472,"v":210.835}
{"ts":1661472720000,"o":21472,"h":21476.5,"l":21471.5,"c":21474.5,"v":75.551}
{"ts":1661472780000,"o":21474.5,"h":21484,"l":21474,"c":21483.5,"v":72.904}
{"ts":1661472840000,"o":21483.5,"h":21497.5,"l":21483.5,"c":21497,"v":133.805}
{"ts":1661472900000,"o":21497,"h":21499.5,"l":21490,"c":21492,"v":102.043}
{"ts":1661472960000,"o":21492,"h":21494.5,"l":21487.5,"c":21488,"v":78.327}
{"ts":1661473020000,"o":21488,"h":21488,"l":21450,"c":21454.5,"v":141.356}
{"ts":1661473080000,"o":21454.5,"h":21468.5,"l":21454.5,"c":21460.5,"v":67.1}
{"ts":1661473140000,"o":21460.5,"h":21478.5,"l":21460,"c":21478.5,"v":45.125}
{"ts":1661473200000,"o":21478.5,"h":21487,"l":21476,"c":21476.5,"v":34.656}
{"ts":1661473260000,"o":21476.5,"h":21486,"l":21470.5,"c":21486,"v":46.427}
{"ts":1661473320000,"o":21486,"h":21516,"l":21486,"c":21514,"v":203.452}
{"ts":1661473380000,"o":21514,"h":21530,"l":21512,"c":21526.5,"v":214.072}
{"ts":1661473440000,"o":21526.5,"h":21547,"l":21526,"c":21534,"v":99.685}
{"ts":1661473500000,"o":21534,"h":21550,"l":21534,"c":21550,"v":104.508}
{"ts":1661473560000,"o":21550,"h":21558,"l":21549.5,"c":21553.5,"v":103.918}
{"ts":1661473620000,"o":21553.5,"h":21553.5,"l":21536,"c":21536,"v":70.094}
{"ts":1661473680000,"o":21536,"h":21536.5,"l":21514.5,"c":21514.5,"v":105.374}
{"ts":1661473740000,"o":21514.5,"h":21520,"l":21514.5,"c":21519.5,"v":74.81}
{"ts":1661473800000,"o":21519.5,"h":21520,"l":21514.5,"c":21514.5,"v":75.627}
{"ts":1661473860000,"o":21514.5,"h":21520.5,"l":21509,"c":21520,"v":78.273}
{"ts":1661473920000,"o":21520,"h":21535.5,"l":21520,"c":21535.5,"v":59.603}
{"ts":1661473980000,"o":21535.5,"h":21557,"l":21535.5,"c":21550,"v":95.938}
{"ts":1661474040000,"o":21550,"h":21550,"l":21547,"c":21550,"v":21.409}
{"ts":1661474100000,"o":21550,"h":21557.5,"l":21549.5,"c":21557.5,"v":74.79}
{"ts":1661474160000,"o":21557.5,"h":21557.5,"l":21541,"c":21541,"v":48.84}
{"ts":1661474220000,"o":21541,"h":21547.5,"l":21541,"c":21547.5,"v":34.827}
{"ts":1661474280000,"o":21547.5,"h":21550,"l":21541.5,"c":21541.5,"v":15.205}
{"ts":1661474340000,"o":21541.5,"h":21542,"l":21527.5,"c":21527.5,"v":15.796}
{"ts":1661474400000,"o":21527.5,"h":21530.5,"l":21525,"c":21530,"v":57.17}
{"ts":1661474460000,"o":21530,"h":21530.5,"l":21513,"c":21513.5,"v":102.162}
{"ts":1661474520000,"o":21513.5,"h":21522,"l":21509.5,"c":21519.5,"v":136.567}
{"ts":1661474580000,"o":21519.5,"h":21522.5,"l":21512.5,"c":21520.5,"v":82.535}
{"ts":1661474640000,"o":21520.5,"h":21521,"l":21510,"c":21510,"v":13.931}
{"ts":1661474700000,"o":21510,"h":21510.5,"l":21500.5,"c":21501,"v":66.499}
{"ts":1661474760000,"o":21501,"h":21501,"l":21490.5,"c":21496,"v":71.315}
{"ts":1661474820000,"o":21496,"h":21503.5,"l":21495.5,"c":21497,"v":43.763}
{"ts":1661474880000,"o":21497,"h":21497.5,"l":21477.5,"c":21484,"v":76.304}
{"ts":1661474940000,"o":21484,"h":21484,"l":21479,"c":21479.5,"v":28.053}
{"ts":1661475000000,"o":21479.5,"h":21479.5,"l":21465.5,"c":21473,"v":129.114}
{"ts":1661475060000,"o":21473,"h":21473,"l":21449.5,"c":21456.5,"v":190.116}
{"ts":1661475120000,"o":21456.5,"h":21456.5,"l":21424.5,"c":21436.5,"v":336.228}
{"ts":1661475180000,"o":21436.5,"h":21450,"l":21436,"c":21450,"v":181.855}
{"ts":1661475240000,"o":21450,"h":21462,"l":21449.5,"c":21459,"v":111.76}
{"ts":1661475300000,"o":21459,"h":21465,"l":21458.5,"c":21465,"v":66.232}
{"ts":1661475360000,"o":21465,"h":21466,"l":21457.5,"c":21465,"v":117.62}
{"ts":1661475420000,"o":21465,"h":21475,"l":21455,"c":21455,"v":83.518}
{"ts":1661475480000,"o":21455,"h":21460,"l":21452,"c":21452.5,"v":55.56}
{"ts":1661475540000,"o":21452.5,"h":21474,"l":21452.5,"c":21473.5,"v":52.391}
{"ts":1661475600000,"o":21473.5,"h":21483,"l":21465.5,"c":21483,"v":89.591}
{"ts":1661475660000,"o":21483,"h":21490,"l":21482.5,"c":21489.5,"v":60.225}
{"ts":1661475720000,"o":21489.5,"h":21500,"l":21489.5,"c":21500,"v":52.317}
{"ts":1661475780000,"o":21500,"h":21500,"l":21481.5,"c":21481.5,"v":40.499}
{"ts":1661475840000,"o":21481.5,"h":21487.5,"l":21470.5,"c":21482,"v":55.463}
{"ts":1661475900000,"o":21482,"h":21495,"l":21479.5,"c":21494.5,"v":33.452}
{"ts":1661475960000,"o":21494.5,"h":21495,"l":21488,"c":21495,"v":16.409}
{"ts":1661476020000,"o":21495,"h":21497.5,"l":21494.5,"c":21497.5,"v":9.745}
{"ts":1661476080000,"o":21497.5,"h":21497.5,"l":21491,"c":21491,"v":22.063}
{"ts":1661476140000,"o":21491,"h":21500,"l":21488,"c":21500,"v":43.72}
{"ts":1661476200000,"o":21500,"h":21503.5,"l":21499.5,"c":21500,"v":74.127}
{"ts":1661476260000,"o":21500,"h":21508.5,"l":21500,"c":21508,"v":38.917}
{"ts":1661476320000,"o":21508,"h":21508.5,"l":21503,"c":21505.5,"v":11.32}
{"ts":1661476380000,"o":21505.5,"h":21505.5,"l":21498,"c":21498.5,"v":52.988}
{"ts":1661476440000,"o":21498.5,"h":21510,"l":21498,"c":21510,"v":35.853}
{"ts":1661476500000,"o":21510,"h":21514,"l":21509.5,"c":21513.5,"v":46.747}
{"ts":1661476560000,"o":21513.5,"h":21518.5,"l":21510,"c":21518.5,"v":24.734}
{"ts":1661476620000,"o":21518.5,"h":21522,"l":21518,"c":21518.5,"v":65.647}
{"ts":1661476680000,"o":21518.5,"h":21523,"l":21517.5,"c":21518,"v":92.335}
{"ts":1661476740000,"o":21518,"h":21521,"l":21517.5,"c":21520.5,"v":20.886}
{"ts":1661476800000,"o":21520.5,"h":21523,"l":21517.5,"c":21518,"v":41.843}
{"ts":1661476860000,"o":21518,"h":21525,"l":21517.5,"c":21525,"v":53.615}
{"ts":1661476920000,"o":21525,"h":21525,"l":21510.5,"c":21510.5,"v":57.593}
{"ts":1661476980000,"o":21510.5,"h":21511,"l":21506.5,"c":21506.5,"v":13.942}
{"ts":1661477040000,"o":21506.5,"h":21507,"l":21496.5,"c":21501,"v":54.651}
{"ts":1661477100000,"o":21501,"h":21501,"l":21497.5,"c":21497.5,"v":18.63}
{"ts":1661477160000,"o":21497.5,"h":21498,"l":21487,"c":21498,"v":159.928}
{"ts":1661477220000,"o":21498,"h":21512,"l":21497.5,"c":21512,"v":25.253}
{"ts":1661477280000,"o":21512,"h":21512,"l":21503,"c":21507,"v":41.095}
{"ts":1661477340000,"o":21507,"h":21507.5,"l":21501,"c":21501,"v":7.598}
{"ts":1661477400000,"o":21501,"h":21501.5,"l":21501,"c":21501.5,"v":16.811}
{"ts":1661477460000,"o":21501.5,"h":21501.5,"l":21492,"c":21495.5,"v":39.037}
{"ts":1661477520000,"o":21495.5,"h":21499,"l":21493,"c":21493,"v":17.704}
{"ts":1661477580000,"o":21493,"h":21502,"l":21493,"c":21499,"v":26.438}
{"ts":1661477640000,"o":21499,"h":21499,"l":21498.5,"c":21498.5,"v":9.02}
{"ts":1661477700000,"o":21498.5,"h":21511.5,"l":21496,"c":21511,"v":49.248}
{"ts":1661477760000,"o":21511,"h":21520,"l":21511,"c":21520,"v":28.538}
{"ts":1661477820000,"o":21520,"h":21527.5,"l":21519.5,"c":21527.5,"v":45.374}
{"ts":1661477880000,"o":21527.5,"h":21533.5,"l":21522.5,"c":21523,"v":60.178}
{"ts":1661477940000,"o":21523,"h":21524,"l":21515.5,"c":21524,"v":65.36}
{"ts":1661478000000,"o":21524,"h":21524,"l":21523.5,"c":21523.5,"v":11.018}
{"ts":1661478060000,"o":21523.5,"h":21527,"l":21523.5,"c":21527,"v":14.025}
{"ts":1661478120000,"o":21527,"h":21527.5,"l":21527,"c":21527.5,"v":9.464}
{"ts":1661478180000,"o":21527.5,"h":21527.5,"l":21525,"c":21525,"v":27.131}
{"ts":1661478240000,"o":21525,"h":21525.5,"l":21525,"c":21525.5,"v":2.558}
{"ts":1661478300000,"o":21525.5,"h":21525.5,"l":21525,"c":21525.5,"v":6.513}
{"ts":1661478360000,"o":21525.5,"h":21527.5,"l":21525,"c":21527,"v":39.766}
{"ts":1661478420000,"o":21527,"h":21546.5,"l":21527,"c":21546.5,"v":89.759}
{"ts":1661478480000,"o":21546.5,"h":21546.5,"l":21535.5,"c":21535.5,"v":34.356}
{"ts":1661478540000,"o":21535.5,"h":21536,"l":21535.5,"c":21536,"v":18.667}
{"ts":1661478600000,"o":21536,"h":21536,"l":21535.5,"c":21536,"v":9.688}
{"ts":1661478660000,"o":21536,"h":21538,"l":21535.5,"c":21537.5,"v":11.718}
{"ts":1661478720000,"o":21537.5,"h":21545,"l":21537.5,"c":21545,"v":17.332}
{"ts":1661478780000,"o":21545,"h":21547,"l":21544.5,"c":21546.5,"v":90.687}
{"ts":1661478840000,"o":21546.5,"h":21547,"l":21546.5,"c":21547,"v":38.741}
{"ts":1661478900000,"o":21547,"h":21547,"l":21544.5,"c":21544.5,"v":9.436}
{"ts":1661478960000,"o":21544.5,"h":21545,"l":21544.5,"c":21545,"v":25.98}
{"ts":1661479020000,"o":21545,"h":21547.5,"l":21544.5,"c":21547,"v":27.168}
{"ts":1661479080000,"o":21547,"h":21547.5,"l":21547,"c":21547,"v":17.665}
{"ts":1661479140000,"o":21547,"h":21547.5,"l":21547,"c":21547.5,"v":12.039}
{"ts":1661479200000,"o":21547.5,"h":21564.5,"l":21547,"c":21564.5,"v":207.368}
{"ts":1661479260000,"o":21564.5,"h":21580,"l":21564,"c":21579.5,"v":167.291}
{"ts":1661479320000,"o":21579.5,"h":21580,"l":21567,"c":21567.5,"v":35.956}
{"ts":1661479380000,"o":21567.5,"h":21567.5,"l":21561,"c":21561.5,"v":35.052}
{"ts":1661479440000,"o":21561.5,"h":21561.5,"l":21561,"c":21561,"v":20.468}
{"ts":1661479500000,"o":21561,"h":21561.5,"l":21561,"c":21561.5,"v":5.935}
{"ts":1661479560000,"o":21561.5,"h":21568.5,"l":21561,"c":21568,"v":28.857}
{"ts":1661479620000,"o":21568,"h":21568.5,"l":21568,"c":21568.5,"v":7.439}
{"ts":1661479680000,"o":21568.5,"h":21568.5,"l":21568,"c":21568.5,"v":23.706}
{"ts":1661479740000,"o":21568.5,"h":21573.5,"l":21551,"c":21557,"v":105.03}
{"ts":1661479800000,"o":21557,"h":21561,"l":21557,"c":21558,"v":45.394}
{"ts":1661479860000,"o":21558,"h":21558.5,"l":21552,"c":21556.5,"v":131.279}
{"ts":1661479920000,"o":21556.5,"h":21556.5,"l":21534,"c":21537,"v":71.018}
{"ts":1661479980000,"o":21537,"h":21556.5,"l":21537,"c":21556.5,"v":38.071}
{"ts":1661480040000,"o":21556.5,"h":21563,"l":21556,"c":21563,"v":36.905}
{"ts":1661480100000,"o":21563,"h":21563,"l":21562.5,"c":21563,"v":31.061}
{"ts":1661480160000,"o":21563,"h":21563,"l":21562.5,"c":21563,"v":65.277}
{"ts":1661480220000,"o":21563,"h":21572.5,"l":21563,"c":21572.5,"v":63.152}
{"ts":1661480280000,"o":21572.5,"h":21590.5,"l":21572,"c":21590,"v":141.557}
{"ts":1661480340000,"o":21590,"h":21596,"l":21590,"c":21595.5,"v":32.749}
{"ts":1661480400000,"o":21595.5,"h":21596,"l":21590.5,"c":21593,"v":65.444}
{"ts":1661480460000,"o":21593,"h":21598,"l":21592.5,"c":21592.5,"v":59.984}
{"ts":1661480520000,"o":21592.5,"h":21593,"l":21584.5,"c":21584.5,"v":44.563}
{"ts":1661480580000,"o":21584.5,"h":21589,"l":21582.5,"c":21589,"v":40.468}
{"ts":1661480640000,"o":21589,"h":21589.5,"l":21589,"c":21589,"v":9.327}
{"ts":1661480700000,"o":21589,"h":21589.5,"l":21580,"c":21580,"v":36.364}
{"ts":1661480760000,"o":21580,"h":21580.5,"l":21578,"c":21578,"v":37.387}
{"ts":1661480820000,"o":21578,"h":21580,"l":21570.5,"c":21580,"v":58.722}
{"ts":1661480880000,"o":21580,"h":21585,"l":21580,"c":21585,"v":35.796}
{"ts":1661480940000,"o":21585,"h":21585,"l":21584.5,"c":21584.5,"v":3.477}
{"ts":1661481000000,"o":21584.5,"h":21585,"l":21584.5,"c":21584.5,"v":14.252}
{"ts":1661481060000,"o":21584.5,"h":21585,"l":21584.5,"c":21585,"v":5.257}
{"ts":1661481120000,"o":21585,"h":21585,"l":21584.5,"c":21585,"v":6.161}
{"ts":1661481180000,"o":21585,"h":21585,"l":21571.5,"c":21572,"v":29.902}
{"ts":1661481240000,"o":21572,"h":21572,"l":21570.5,"c":21571.5,"v":14.444}
{"ts":1661481300000,"o":21571.5,"h":21572,"l":21571.5,"c":21571.5,"v":14.928}
{"ts":1661481360000,"o":21571.5,"h":21585,"l":21571.5,"c":21585,"v":23.47}
{"ts":1661481420000,"o":21585,"h":21585,"l":21584.5,"c":21585,"v":10.035}
{"ts":1661481480000,"o":21585,"h":21585,"l":21574.5,"c":21575,"v":21.623}
{"ts":1661481540000,"o":21575,"h":21575,"l":21574.5,"c":21574.5,"v":8.617}
{"ts":1661481600000,"o":21574.5,"h":21580,"l":21574.5,"c":21579.5,"v":14.723}
{"ts":1661481660000,"o":21579.5,"h":21581,"l":21579.5,"c":21580.5,"v":10.185}
{"ts":1661481720000,"o":21580.5,"h":21581,"l":21580.5,"c":21580.5,"v":9.813}
{"ts":1661481780000,"o":21580.5,"h":21581,"l":21574.5,"c":21575,"v":23.364}
{"ts":1661481840000,"o":21575,"h":21575,"l":21567.5,"c":21568,"v":55.517}
{"ts":1661481900000,"o":21568,"h":21568,"l":21557,"c":21557,"v":91.153}
{"ts":1661481960000,"o":21557,"h":21565,"l":21557,"c":21562.5,"v":49.026}
{"ts":1661482020000,"o":21562.5,"h":21562.5,"l":21560,"c":21560.5,"v":19.166}
{"ts":1661482080000,"o":21560.5,"h":21560.5,"l":21560,"c":21560.5,"v":8.392}
{"ts":1661482140000,"o":21560.5,"h":21560.5,"l":21558.5,"c":21558.5,"v":14.275}
{"ts":1661482200000,"o":21558.5,"h":21560.5,"l":21551,"c":21560,"v":42.858}
{"ts":1661482260000,"o":21560,"h":21560.5,"l":21557,"c":21557,"v":9.9}
{"ts":1661482320000,"o":21557,"h":21557.5,"l":21557,"c":21557,"v":17.285}
{"ts":1661482380000,"o":21557,"h":21557.5,"l":21543,"c":21543,"v":31.226}
{"ts":1661482440000,"o":21543,"h":21548,"l":21543,"c":21548,"v":26.321}
{"ts":1661482500000,"o":21548,"h":21548,"l":21547.5,"c":21547.5,"v":5.43}
{"ts":1661482560000,"o":21547.5,"h":21557.5,"l":21547.5,"c":21557.5,"v":19.633}
{"ts":1661482620000,"o":21557.5,"h":21561.5,"l":21557,"c":21561,"v":33.52}
{"ts":1661482680000,"o":21561,"h":21570,"l":21561,"c":21570,"v":42.876}
{"ts":1661482740000,"o":21570,"h":21585,"l":21569.5,"c":21585,"v":31.44}
{"ts":1661482800000,"o":21585,"h":21595,"l":21583,"c":21583,"v":143.743}
{"ts":1661482860000,"o":21583,"h":21583.5,"l":21568.5,"c":21568.5,"v":36.162}
{"ts":1661482920000,"o":21568.5,"h":21569,"l":21568.5,"c":21569,"v":14.859}
{"ts":1661482980000,"o":21569,"h":21570,"l":21562.5,"c":21570,"v":14.715}
{"ts":1661483040000,"o":21570,"h":21570,"l":21569.5,"c":21569.5,"v":4.485}
{"ts":1661483100000,"o":21569.5,"h":21579,"l":21569.5,"c":21578.5,"v":13.16}
{"ts":1661483160000,"o":21578.5,"h":21583,"l":21578.5,"c":21583,"v":32.363}
{"ts":1661483220000,"o":21583,"h":21583,"l":21582,"c":21582.5,"v":8.504}
{"ts":1661483280000,"o":21582.5,"h":21582.5,"l":21574,"c":21574.5,"v":18.383}
{"ts":1661483340000,"o":21574.5,"h":21574.5,"l":21556,"c":21556,"v":22.813}
{"ts":1661483400000,"o":21556,"h":21556.5,"l":21552,"c":21552.5,"v":31}
{"ts":1661483460000,"o":21552.5,"h":21552.5,"l":21543,"c":21548.5,"v":35.84}
{"ts":1661483520000,"o":21548.5,"h":21553.5,"l":21548,"c":21553.5,"v":54.733}
{"ts":1661483580000,"o":21553.5,"h":21565.5,"l":21553.5,"c":21565,"v":21.01}
{"ts":1661483640000,"o":21565,"h":21565.5,"l":21565,"c":21565,"v":38.738}
{"ts":1661483700000,"o":21565,"h":21565.5,"l":21554.5,"c":21554.5,"v":28.023}
{"ts":1661483760000,"o":21554.5,"h":21554.5,"l":21552.5,"c":21553,"v":42.74}
{"ts":1661483820000,"o":21553,"h":21553,"l":21545,"c":21545,"v":25.885}
{"ts":1661483880000,"o":21545,"h":21553,"l":21545,"c":21553,"v":14.984}
{"ts":1661483940000,"o":21553,"h":21553,"l":21550.5,"c":21550.5,"v":43.367}
{"ts":1661484000000,"o":21550.5,"h":21551.5,"l":21550.5,"c":21551.5,"v":9.495}
{"ts":1661484060000,"o":21551.5,"h":21565,"l":21551,"c":21565,"v":59.804}
{"ts":1661484120000,"o":21565,"h":21565,"l":21564.5,"c":21564.5,"v":15.046}
{"ts":1661484180000,"o":21564.5,"h":21565,"l":21555,"c":21555.5,"v":27.815}
{"ts":1661484240000,"o":21555.5,"h":21555.5,"l":21555,"c":21555,"v":5.89}
{"ts":1661484300000,"o":21555,"h":21569.5,"l":21555,"c":21569,"v":27.838}
{"ts":1661484360000,"o":21569,"h":21569.5,"l":21569,"c":21569.5,"v":3.648}
{"ts":1661484420000,"o":21569.5,"h":21570,"l":21569,"c":21569.5,"v":19.248}
{"ts":1661484480000,"o":21569.5,"h":21570,"l":21565,"c":21565.5,"v":43.693}
{"ts":1661484540000,"o":21565.5,"h":21566,"l":21565.5,"c":21566,"v":1.333}
{"ts":1661484600000,"o":21566,"h":21568,"l":21565.5,"c":21568,"v":16.595}
{"ts":1661484660000,"o":21568,"h":21568,"l":21561.5,"c":21561.5,"v":17.433}
{"ts":1661484720000,"o":21561.5,"h":21562,"l":21561.5,"c":21561.5,"v":5.382}
{"ts":1661484780000,"o":21561.5,"h":21562,"l":21557,"c":21557,"v":132.938}
{"ts":1661484840000,"o":21557,"h":21563,"l":21557,"c":21562.5,"v":9.313}
{"ts":1661484900000,"o":21562.5,"h":21563,"l":21562.5,"c":21562.5,"v":3.304}
{"ts":1661484960000,"o":21562.5,"h":21563,"l":21562.5,"c":21563,"v":5.153}
{"ts":1661485020000,"o":21563,"h":21571,"l":21562.5,"c":21570.5,"v":14.328}
{"ts":1661485080000,"o":21570.5,"h":21571,"l":21569.5,"c":21570,"v":15.687}
{"ts":1661485140000,"o":21570,"h":21570,"l":21569.5,"c":21569.5,"v":16.361}
{"ts":1661485200000,"o":21569.5,"h":21569.5,"l":21563.5,"c":21564,"v":12.145}
{"ts":1661485260000,"o":21564,"h":21564,"l":21563,"c":21563.5,"v":5.686}
{"ts":1661485320000,"o":21563.5,"h":21563.5,"l":21562.5,"c":21563,"v":22.011}
{"ts":1661485380000,"o":21563,"h":21563,"l":21562.5,"c":21562.5,"v":4.595}
{"ts":1661485440000,"o":21562.5,"h":21562.5,"l":21555.5,"c":21555.5,"v":30.497}
{"ts":1661485500000,"o":21555.5,"h":21556,"l":21555.5,"c":21555.5,"v":2.829}
{"ts":1661485560000,"o":21555.5,"h":21556,"l":21555.5,"c":21556,"v":9.35}
{"ts":1661485620000,"o":21556,"h":21556,"l":21555.5,"c":21556,"v":2.653}
{"ts":1661485680000,"o":21556,"h":21556,"l":21555.5,"c":21556,"v":3.299}
{"ts":1661485740000,"o":21556,"h":21556,"l":21551.5,"c":21551.5,"v":16.982}
{"ts":1661485800000,"o":21551.5,"h":21552,"l":21551.5,"c":21551.5,"v":1.87}
{"ts":1661485860000,"o":21551.5,"h":21552,"l":21550,"c":21550.5,"v":53.404}
{"ts":1661485920000,"o":21550.5,"h":21557.5,"l":21550,"c":21557.5,"v":17.239}
{"ts":1661485980000,"o":21557.5,"h":21560,"l":21557,"c":21560,"v":5.431}
{"ts":1661486040000,"o":21560,"h":21560,"l":21559.5,"c":21559.5,"v":3.155}
{"ts":1661486100000,"o":21559.5,"h":21560,"l":21559.5,"c":21559.5,"v":10.82}
{"ts":1661486160000,"o":21559.5,"h":21563.5,"l":21559,"c":21559,"v":13.197}
{"ts":1661486220000,"o":21559,"h":21559.5,"l":21550,"c":21550.5,"v":17.409}
{"ts":1661486280000,"o":21550.5,"h":21550.5,"l":21542.5,"c":21543,"v":33.194}
{"ts":1661486340000,"o":21543,"h":21543,"l":21541,"c":21541,"v":11.18}
{"ts":1661486400000,"o":21541,"h":21541.5,"l":21529,"c":21540.5,"v":115.334}
{"ts":1661486460000,"o":21540.5,"h":21540.5,"l":21540,"c":21540,"v":11.469}
{"ts":1661486520000,"o":21540,"h":21540.5,"l":21535,"c":21535,"v":31.276}
{"ts":1661486580000,"o":21535,"h":21535.5,"l":21535,"c":21535.5,"v":8.625}
{"ts":1661486640000,"o":21535.5,"h":21535.5,"l":21532,"c":21532,"v":20.605}
{"ts":1661486700000,"o":21532,"h":21532,"l":21530,"c":21530,"v":23.977}
{"ts":1661486760000,"o":21530,"h":21540.5,"l":21530,"c":21540.5,"v":83.355}
{"ts":1661486820000,"o":21540.5,"h":21540.5,"l":21540,"c":21540,"v":12.247}
{"ts":1661486880000,"o":21540,"h":21544.5,"l":21540,"c":21544,"v":41.185}
{"ts":1661486940000,"o":21544,"h":21548.5,"l":21544,"c":21548.5,"v":14.304}
{"ts":1661487000000,"o":21548.5,"h":21548.5,"l":21544,"c":21544.5,"v":24.707}
{"ts":1661487060000,"o":21544.5,"h":21544.5,"l":21542.5,"c":21542.5,"v":18.344}
{"ts":1661487120000,"o":21542.5,"h":21543,"l":21536.5,"c":21536.5,"v":11.481}
{"ts":1661487180000,"o":21536.5,"h":21537,"l":21533.5,"c":21533.5,"v":99.983}
{"ts":1661487240000,"o":21533.5,"h":21534.5,"l":21530.5,"c":21534,"v":27.708}
{"ts":1661487300000,"o":21534,"h":21534.5,"l":21534,"c":21534,"v":10.409}
{"ts":1661487360000,"o":21534,"h":21537,"l":21534,"c":21536.5,"v":8.017}
{"ts":1661487420000,"o":21536.5,"h":21537.5,"l":21536.5,"c":21537.5,"v":17.419}
{"ts":1661487480000,"o":21537.5,"h":21537.5,"l":21537,"c":21537.5,"v":3.668}
{"ts":1661487540000,"o":21537.5,"h":21537.5,"l":21531,"c":21531,"v":33.444}
{"ts":1661487600000,"o":21531,"h":21531.5,"l":21530,"c":21530.5,"v":24.18}
{"ts":1661487660000,"o":21530.5,"h":21530.5,"l":21507.5,"c":21517.5,"v":309.777}
{"ts":1661487720000,"o":21517.5,"h":21522,"l":21511.5,"c":21520,"v":172.502}
{"ts":1661487780000,"o":21520,"h":21520.5,"l":21520,"c":21520,"v":17.688}
{"ts":1661487840000,"o":21520,"h":21520.5,"l":21520,"c":21520.5,"v":19.487}
{"ts":1661487900000,"o":21520.5,"h":21524,"l":21520,"c":21523.5,"v":68.803}
{"ts":1661487960000,"o":21523.5,"h":21530,"l":21523.5,"c":21530,"v":43.346}
{"ts":1661488020000,"o":21530,"h":21530,"l":21525,"c":21525,"v":13.041}
{"ts":1661488080000,"o":21525,"h":21525.5,"l":21508,"c":21508.5,"v":73.137}
{"ts":1661488140000,"o":21508.5,"h":21508.5,"l":21500.5,"c":21501,"v":46.855}
{"ts":1661488200000,"o":21501,"h":21505,"l":21500.5,"c":21504.5,"v":52.016}
{"ts":1661488260000,"o":21504.5,"h":21505,"l":21503,"c":21503.5,"v":20.924}
{"ts":1661488320000,"o":21503.5,"h":21509,"l":21503,"c":21509,"v":25.474}
{"ts":1661488380000,"o":21509,"h":21523,"l":21508.5,"c":21523,"v":38.716}
{"ts":1661488440000,"o":21523,"h":21523,"l":21522.5,"c":21523,"v":18.296}
{"ts":1661488500000,"o":21523,"h":21523,"l":21509.5,"c":21510,"v":35.211}
{"ts":1661488560000,"o":21510,"h":21520,"l":21509.5,"c":21520,"v":28.828}
{"ts":1661488620000,"o":21520,"h":21520,"l":21509.5,"c":21509.5,"v":25.679}
{"ts":1661488680000,"o":21509.5,"h":21510,"l":21509.5,"c":21509.5,"v":8.646}
{"ts":1661488740000,"o":21509.5,"h":21510,"l":21509.5,"c":21510,"v":9.131}
{"ts":1661488800000,"o":21510,"h":21517.5,"l":21509.5,"c":21517,"v":13.622}
{"ts":1661488860000,"o":21517,"h":21519,"l":21517,"c":21518.5,"v":35.032}
{"ts":1661488920000,"o":21518.5,"h":21528.5,"l":21518.5,"c":21525.5,"v":45.858}
{"ts":1661488980000,"o":21525.5,"h":21525.5,"l":21520.5,"c":21521,"v":19.781}
{"ts":1661489040000,"o":21521,"h":21521,"l":21515,"c":21515.5,"v":17.042}
{"ts":1661489100000,"o":21515.5,"h":21515.5,"l":21515,"c":21515.5,"v":10.614}
{"ts":1661489160000,"o":21515.5,"h":21529.5,"l":21515,"c":21529.5,"v":25.075}
{"ts":1661489220000,"o":21529.5,"h":21539,"l":21529,"c":21539,"v":56.168}
{"ts":1661489280000,"o":21539,"h":21539,"l":21538.5,"c":21539,"v":48.093}
{"ts":1661489340000,"o":21539,"h":21545,"l":21538.5,"c":21541,"v":42.476}
{"ts":1661489400000,"o":21541,"h":21541.5,"l":21541,"c":21541.5,"v":7.77}
{"ts":1661489460000,"o":21541.5,"h":21541.5,"l":21539,"c":21539,"v":12.163}
{"ts":1661489520000,"o":21539,"h":21539.5,"l":21527.5,"c":21528,"v":47.245}
{"ts":1661489580000,"o":21528,"h":21528,"l":21527.5,"c":21528,"v":8.989}
{"ts":1661489640000,"o":21528,"h":21528,"l":21527.5,"c":21528,"v":12.531}
{"ts":1661489700000,"o":21528,"h":21534,"l":21527.5,"c":21534,"v":11.861}
{"ts":1661489760000,"o":21534,"h":21540,"l":21533.5,"c":21540,"v":11.235}
{"ts":1661489820000,"o":21540,"h":21540,"l":21539.5,"c":21539.5,"v":12.672}
{"ts":1661489880000,"o":21539.5,"h":21540,"l":21524,"c":21524.5,"v":57.465}
{"ts":1661489940000,"o":21524.5,"h":21524.5,"l":21517.5,"c":21518,"v":14.445}
{"ts":1661490000000,"o":21518,"h":21518,"l":21514,"c":21514,"v":14.893}
{"ts":1661490060000,"o":21514,"h":21518,"l":21514,"c":21517.5,"v":23.711}
{"ts":1661490120000,"o":21517.5,"h":21518,"l":21517.5,"c":21517.5,"v":3.708}
{"ts":1661490180000,"o":21517.5,"h":21518,"l":21471,"c":21488.5,"v":431.65}
{"ts":1661490240000,"o":21488.5,"h":21488.5,"l":21470,"c":21470,"v":100.534}
{"ts":1661490300000,"o":21470,"h":21492.5,"l":21470,"c":21492.5,"v":161.584}
{"ts":1661490360000,"o":21492.5,"h":21492.5,"l":21492,"c":21492.5,"v":29.994}
{"ts":1661490420000,"o":21492.5,"h":21497.5,"l":21492,"c":21492,"v":20.67}
{"ts":1661490480000,"o":21492,"h":21492.5,"l":21472.5,"c":21472.5,"v":95.473}
{"ts":1661490540000,"o":21472.5,"h":21475.5,"l":21472.5,"c":21475,"v":123.858}
{"ts":1661490600000,"o":21475,"h":21475.5,"l":21460.5,"c":21464,"v":239.576}
{"ts":1661490660000,"o":21464,"h":21469.5,"l":21455,"c":21455,"v":165.606}
{"ts":1661490720000,"o":21455,"h":21464,"l":21450,"c":21464,"v":128.45}
{"ts":1661490780000,"o":21464,"h":21464,"l":21452,"c":21452.5,"v":55.483}
{"ts":1661490840000,"o":21452.5,"h":21459.5,"l":21452,"c":21459.5,"v":71.319}
{"ts":1661490900000,"o":21459.5,"h":21467,"l":21459,"c":21467,"v":90.085}
{"ts":1661490960000,"o":21467,"h":21476.5,"l":21467,"c":21474.5,"v":82.638}
{"ts":1661491020000,"o":21474.5,"h":21483,"l":21474.5,"c":21483,"v":82.723}
{"ts":1661491080000,"o":21483,"h":21503,"l":21483,"c":21500.5,"v":308.433}
{"ts":1661491140000,"o":21500.5,"h":21500.5,"l":21485,"c":21487,"v":33.281}
{"ts":1661491200000,"o":21487,"h":21497,"l":21485,"c":21485,"v":76.856}
{"ts":1661491260000,"o":21485,"h":21488.5,"l":21485,"c":21488,"v":36.263}
{"ts":1661491320000,"o":21488,"h":21488.5,"l":21479,"c":21479,"v":24.629}
{"ts":1661491380000,"o":21479,"h":21479,"l":21460,"c":21460.5,"v":40.982}
{"ts":1661491440000,"o":21460.5,"h":21460.5,"l":21430.5,"c":21432,"v":438.305}
{"ts":1661491500000,"o":21432,"h":21432.5,"l":21355,"c":21365,"v":2525.792}
{"ts":1661491560000,"o":21365,"h":21378.5,"l":21356,"c":21368.5,"v":377.499}
{"ts":1661491620000,"o":21368.5,"h":21396.5,"l":21357.5,"c":21392.5,"v":301.386}
{"ts":1661491680000,"o":21392.5,"h":21392.5,"l":21362.5,"c":21374.5,"v":269.237}
{"ts":1661491740000,"o":21374.5,"h":21389,"l":21326,"c":21345,"v":605.594}
{"ts":1661491800000,"o":21345,"h":21365,"l":21336.5,"c":21350.5,"v":352.346}
{"ts":1661491860000,"o":21350.5,"h":21378.5,"l":21350.5,"c":21375,"v":159.501}
{"ts":1661491920000,"o":21375,"h":21380,"l":21362.5,"c":21363,"v":187.649}
{"ts":1661491980000,"o":21363,"h":21384,"l":21362.5,"c":21383.5,"v":99.883}
{"ts":1661492040000,"o":21383.5,"h":21388.5,"l":21380,"c":21383.5,"v":98.855}
{"ts":1661492100000,"o":21383.5,"h":21410,"l":21383,"c":21409.5,"v":299.174}
{"ts":1661492160000,"o":21409.5,"h":21420,"l":21401.5,"c":21403,"v":211.008}
{"ts":1661492220000,"o":21403,"h":21411,"l":21395,"c":21406,"v":153.427}
{"ts":1661492280000,"o":21406,"h":21420,"l":21406,"c":21413,"v":71.325}
{"ts":1661492340000,"o":21413,"h":21419,"l":21400,"c":21401.5,"v":101.053}
{"ts":1661492400000,"o":21401.5,"h":21405,"l":21401,"c":21405,"v":69.269}
{"ts":1661492460000,"o":21405,"h":21405,"l":21400,"c":21401.5,"v":63.778}
{"ts":1661492520000,"o":21401.5,"h":21410,"l":21401.5,"c":21403.5,"v":43.53}
{"ts":1661492580000,"o":21403.5,"h":21403.5,"l":21400,"c":21402,"v":31.943}
{"ts":1661492640000,"o":21402,"h":21410,"l":21401.5,"c":21409,"v":44.129}
{"ts":1661492700000,"o":21409,"h":21410.5,"l":21405.5,"c":21406,"v":81.792}
{"ts":1661492760000,"o":21406,"h":21407,"l":21405.5,"c":21406.5,"v":51.766}
{"ts":1661492820000,"o":21406.5,"h":21407,"l":21406.5,"c":21406.5,"v":33.916}
{"ts":1661492880000,"o":21406.5,"h":21407,"l":21406,"c":21406,"v":26.081}
{"ts":1661492940000,"o":21406,"h":21418,"l":21401.5,"c":21417.5,"v":65.406}
{"ts":1661493000000,"o":21417.5,"h":21419,"l":21417,"c":21418.5,"v":55.616}
{"ts":1661493060000,"o":21418.5,"h":21439,"l":21418.5,"c":21439,"v":280.274}
{"ts":1661493120000,"o":21439,"h":21462.5,"l":21438.5,"c":21461.5,"v":272.203}
{"ts":1661493180000,"o":21461.5,"h":21462,"l":21436.5,"c":21436.5,"v":94.921}
{"ts":1661493240000,"o":21436.5,"h":21444,"l":21436.5,"c":21441,"v":52.609}
{"ts":1661493300000,"o":21441,"h":21441,"l":21426,"c":21426,"v":129.576}
{"ts":1661493360000,"o":21426,"h":21435.5,"l":21426,"c":21429,"v":63.957}
{"ts":1661493420000,"o":21429,"h":21429,"l":21412.5,"c":21412.5,"v":63.434}
{"ts":1661493480000,"o":21412.5,"h":21414,"l":21405.5,"c":21406,"v":80.717}
{"ts":1661493540000,"o":21406,"h":21406,"l":21390,"c":21391.5,"v":244.406}
{"ts":1661493600000,"o":21391.5,"h":21391.5,"l":21366,"c":21369.5,"v":254.544}
{"ts":1661493660000,"o":21369.5,"h":21387.5,"l":21369.5,"c":21387.5,"v":193.668}
{"ts":1661493720000,"o":21387.5,"h":21392,"l":21387,"c":21390.5,"v":45.986}
{"ts":1661493780000,"o":21390.5,"h":21406.5,"l":21390,"c":21406.5,"v":76.761}
{"ts":1661493840000,"o":21406.5,"h":21406.5,"l":21386,"c":21391,"v":116.282}
{"ts":1661493900000,"o":21391,"h":21391,"l":21386.5,"c":21386.5,"v":26.376}
{"ts":1661493960000,"o":21386.5,"h":21387,"l":21375.5,"c":21375.5,"v":39.286}
{"ts":1661494020000,"o":21375.5,"h":21390.5,"l":21375.5,"c":21388,"v":27.403}
{"ts":1661494080000,"o":21388,"h":21394.5,"l":21388,"c":21394.5,"v":55.328}
{"ts":1661494140000,"o":21394.5,"h":21394.5,"l":21394,"c":21394,"v":18.289}
{"ts":1661494200000,"o":21394,"h":21414.5,"l":21394,"c":21411,"v":58.923}
{"ts":1661494260000,"o":21411,"h":21414,"l":21402,"c":21414,"v":37.313}
{"ts":1661494320000,"o":21414,"h":21414,"l":21410.5,"c":21411,"v":40.871}
{"ts":1661494380000,"o":21411,"h":21416,"l":21411,"c":21416,"v":22.344}
{"ts":1661494440000,"o":21416,"h":21429,"l":21415.5,"c":21429,"v":66.005}
{"ts":1661494500000,"o":21429,"h":21433,"l":21428.5,"c":21429,"v":58.729}
{"ts":1661494560000,"o":21429,"h":21429,"l":21421,"c":21421.5,"v":28.933}
{"ts":1661494620000,"o":21421.5,"h":21421.5,"l":21420.5,"c":21421,"v":26.129}
{"ts":1661494680000,"o":21421,"h":21430,"l":21420.5,"c":21430,"v":70.29}
{"ts":1661494740000,"o":21430,"h":21434,"l":21429.5,"c":21434,"v":62.224}
{"ts":1661494800000,"o":21434,"h":21444,"l":21433.5,"c":21444,"v":186.384}
{"ts":1661494860000,"o":21444,"h":21447.5,"l":21443,"c":21443.5,"v":64.638}
{"ts":1661494920000,"o":21443.5,"h":21443.5,"l":21440.5,"c":21441,"v":19.711}
{"ts":1661494980000,"o":21441,"h":21441,"l":21430.5,"c":21430.5,"v":29.606}
{"ts":1661495040000,"o":21430.5,"h":21431,"l":21421.5,"c":21424,"v":36.071}
{"ts":1661495100000,"o":21424,"h":21427.5,"l":21424,"c":21427,"v":53.859}
{"ts":1661495160000,"o":21427,"h":21429,"l":21425.5,"c":21426,"v":38.664}
{"ts":1661495220000,"o":21426,"h":21426.5,"l":21425.5,"c":21425.5,"v":17.125}
{"ts":1661495280000,"o":21425.5,"h":21425.5,"l":21420,"c":21420,"v":29.643}
{"ts":1661495340000,"o":21420,"h":21430,"l":21420,"c":21429.5,"v":28.802}
{"ts":1661495400000,"o":21429.5,"h":21442,"l":21429.5,"c":21442,"v":28.059}
{"ts":1661495460000,"o":21442,"h":21442,"l":21441.5,"c":21441.5,"v":10.668}
{"ts":1661495520000,"o":21441.5,"h":21442,"l":21441.5,"c":21441.5,"v":20.482}
{"ts":1661495580000,"o":21441.5,"h":21443,"l":21441.5,"c":21442.5,"v":14.665}
{"ts":1661495640000,"o":21442.5,"h":21450,"l":21442.5,"c":21445,"v":100.715}
{"ts":1661495700000,"o":21445,"h":21445.5,"l":21439,"c":21439,"v":20.068}
{"ts":1661495760000,"o":21439,"h":21446,"l":21439,"c":21445.5,"v":18.157}
{"ts":1661495820000,"o":21445.5,"h":21446,"l":21440,"c":21440,"v":12.505}
{"ts":1661495880000,"o":21440,"h":21440,"l":21412,"c":21417,"v":46.846}
{"ts":1661495940000,"o":21417,"h":21428,"l":21417,"c":21427.5,"v":14.337}
{"ts":1661496000000,"o":21427.5,"h":21428,"l":21416,"c":21416,"v":14.659}
{"ts":1661496060000,"o":21416,"h":21416.5,"l":21408,"c":21408,"v":45.227}
{"ts":1661496120000,"o":21408,"h":21408.5,"l":21388,"c":21388,"v":108.25}
{"ts":1661496180000,"o":21388,"h":21407,"l":21388,"c":21407,"v":60.456}
{"ts":1661496240000,"o":21407,"h":21412.5,"l":21405,"c":21407,"v":36.629}
{"ts":1661496300000,"o":21407,"h":21417.5,"l":21403.5,"c":21417,"v":18.216}
{"ts":1661496360000,"o":21417,"h":21417.5,"l":21417,"c":21417.5,"v":44.796}
{"ts":1661496420000,"o":21417.5,"h":21428,"l":21417,"c":21427.5,"v":33.976}
{"ts":1661496480000,"o":21427.5,"h":21431,"l":21427.5,"c":21431,"v":30.192}
{"ts":1661496540000,"o":21431,"h":21434.5,"l":21430.5,"c":21432.5,"v":23.543}
{"ts":1661496600000,"o":21432.5,"h":21434.5,"l":21426.5,"c":21426.5,"v":19.097}
{"ts":1661496660000,"o":21426.5,"h":21427,"l":21418,"c":21418,"v":22.274}
{"ts":1661496720000,"o":21418,"h":21418,"l":21410.5,"c":21415.5,"v":24.673}
{"ts":1661496780000,"o":21415.5,"h":21415.5,"l":21400,"c":21400,"v":61.428}
{"ts":1661496840000,"o":21400,"h":21405,"l":21400,"c":21405,"v":26.767}
{"ts":1661496900000,"o":21405,"h":21414.5,"l":21404.5,"c":21414.5,"v":12.166}
{"ts":1661496960000,"o":21414.5,"h":21431,"l":21414.5,"c":21430,"v":26.25}
{"ts":1661497020000,"o":21430,"h":21432.5,"l":21427,"c":21432.5,"v":46.735}
{"ts":1661497080000,"o":21432.5,"h":21432.5,"l":21424,"c":21424.5,"v":10.251}
{"ts":1661497140000,"o":21424.5,"h":21424.5,"l":21413,"c":21413,"v":11.832}
{"ts":1661497200000,"o":21413,"h":21419,"l":21413,"c":21418.5,"v":19.695}
{"ts":1661497260000,"o":21418.5,"h":21430.5,"l":21413,"c":21413.5,"v":34.868}
{"ts":1661497320000,"o":21413.5,"h":21419,"l":21404.5,"c":21404.5,"v":158.91}
{"ts":1661497380000,"o":21404.5,"h":21405,"l":21396.5,"c":21397,"v":43.699}
{"ts":1661497440000,"o":21397,"h":21397,"l":21351.5,"c":21377,"v":329.96}
{"ts":1661497500000,"o":21377,"h":21384,"l":21360,"c":21360,"v":127.713}
{"ts":1661497560000,"o":21360,"h":21382,"l":21360,"c":21382,"v":83.736}
{"ts":1661497620000,"o":21382,"h":21382,"l":21369,"c":21371.5,"v":76.107}
{"ts":1661497680000,"o":21371.5,"h":21375.5,"l":21371,"c":21371.5,"v":50.936}
{"ts":1661497740000,"o":21371.5,"h":21375.5,"l":21320,"c":21345.5,"v":659.463}
{"ts":1661497800000,"o":21345.5,"h":21360,"l":21345.5,"c":21349.5,"v":145.306}
{"ts":1661497860000,"o":21349.5,"h":21357.5,"l":21349,"c":21355.5,"v":96.397}
{"ts":1661497920000,"o":21355.5,"h":21363.5,"l":21355,"c":21363,"v":93.495}
{"ts":1661497980000,"o":21363,"h":21363,"l":21352,"c":21353.5,"v":86.969}
{"ts":1661498040000,"o":21353.5,"h":21357,"l":21353.5,"c":21357,"v":32.401}
{"ts":1661498100000,"o":21357,"h":21357,"l":21332.5,"c":21347,"v":173.314}
{"ts":1661498160000,"o":21347,"h":21352.5,"l":21343.5,"c":21352.5,"v":68.375}
{"ts":1661498220000,"o":21352.5,"h":21380,"l":21352.5,"c":21377.5,"v":147.74}
{"ts":1661498280000,"o":21377.5,"h":21389.5,"l":21374.5,"c":21374.5,"v":137.124}
{"ts":1661498340000,"o":21374.5,"h":21385.5,"l":21370,"c":21385.5,"v":42.566}
{"ts":1661498400000,"o":21385.5,"h":21393.5,"l":21385,"c":21391,"v":69.666}
{"ts":1661498460000,"o":21391,"h":21405.5,"l":21391,"c":21403,"v":141.123}
{"ts":1661498520000,"o":21403,"h":21403.5,"l":21385,"c":21385,"v":84.096}
{"ts":1661498580000,"o":21385,"h":21400,"l":21385,"c":21396,"v":45.041}
{"ts":1661498640000,"o":21396,"h":21406.5,"l":21395.5,"c":21401,"v":50.902}
{"ts":1661498700000,"o":21401,"h":21422,"l":21401,"c":21421.5,"v":90.535}
{"ts":1661498760000,"o":21421.5,"h":21422,"l":21407.5,"c":21411.5,"v":91.784}
{"ts":1661498820000,"o":21411.5,"h":21423.5,"l":21408,"c":21422.5,"v":68.838}
{"ts":1661498880000,"o":21422.5,"h":21422.5,"l":21412,"c":21412,"v":110.427}
{"ts":1661498940000,"o":21412,"h":21412.5,"l":21406.5,"c":21407,"v":45.768}
{"ts":1661499000000,"o":21407,"h":21412,"l":21395.5,"c":21401,"v":99.008}
{"ts":1661499060000,"o":21401,"h":21401,"l":21396,"c":21399,"v":40.144}
{"ts":1661499120000,"o":21399,"h":21402.5,"l":21399,"c":21400,"v":60.514}
{"ts":1661499180000,"o":21400,"h":21416.5,"l":21400,"c":21416.5,"v":99.983}
{"ts":1661499240000,"o":21416.5,"h":21417.5,"l":21416,"c":21417,"v":38.663}
{"ts":1661499300000,"o":21417,"h":21417.5,"l":21415,"c":21415.5,"v":34.935}
{"ts":1661499360000,"o":21415.5,"h":21415.5,"l":21407.5,"c":21408,"v":25.079}
{"ts":1661499420000,"o":21408,"h":21409.5,"l":21405.5,"c":21406,"v":21.919}
{"ts":1661499480000,"o":21406,"h":21406,"l":21395.5,"c":21395.5,"v":21.806}
{"ts":1661499540000,"o":21395.5,"h":21396,"l":21385,"c":21390,"v":130.255}
{"ts":1661499600000,"o":21390,"h":21393.5,"l":21388.5,"c":21388.5,"v":40.311}
{"ts":1661499660000,"o":21388.5,"h":21388.5,"l":21375.5,"c":21383,"v":119.217}
{"ts":1661499720000,"o":21383,"h":21388,"l":21383,"c":21387.5,"v":9.885}
{"ts":1661499780000,"o":21387.5,"h":21388,"l":21381,"c":21381,"v":27.614}
{"ts":1661499840000,"o":21381,"h":21390,"l":21381,"c":21389.5,"v":39.744}
{"ts":1661499900000,"o":21389.5,"h":21400,"l":21389.5,"c":21399,"v":112.14}
{"ts":1661499960000,"o":21399,"h":21402,"l":21399,"c":21402,"v":20.687}
{"ts":1661500020000,"o":21402,"h":21404,"l":21399.5,"c":21400,"v":29.998}
{"ts":1661500080000,"o":21400,"h":21400,"l":21399.5,"c":21399.5,"v":13.481}
{"ts":1661500140000,"o":21399.5,"h":21400,"l":21399.5,"c":21399.5,"v":26.349}
{"ts":1661500200000,"o":21399.5,"h":21414.5,"l":21399.5,"c":21414,"v":38.198}
{"ts":1661500260000,"o":21414,"h":21420,"l":21414,"c":21420,"v":49.036}
{"ts":1661500320000,"o":21420,"h":21420,"l":21415.5,"c":21420,"v":31.815}
{"ts":1661500380000,"o":21420,"h":21430,"l":21419.5,"c":21430,"v":67.468}
{"ts":1661500440000,"o":21430,"h":21430,"l":21429.5,"c":21429.5,"v":24.161}
{"ts":1661500500000,"o":21429.5,"h":21430,"l":21429.5,"c":21430,"v":44.348}
{"ts":1661500560000,"o":21430,"h":21430,"l":21418.5,"c":21418.5,"v":47.264}
{"ts":1661500620000,"o":21418.5,"h":21432.5,"l":21418.5,"c":21430,"v":25.156}
{"ts":1661500680000,"o":21430,"h":21440,"l":21430,"c":21440,"v":93.277}
{"ts":1661500740000,"o":21440,"h":21440,"l":21439.5,"c":21440,"v":41.541}
{"ts":1661500800000,"o":21440,"h":21440.5,"l":21430,"c":21440.5,"v":167.465}
{"ts":1661500860000,"o":21440.5,"h":21440.5,"l":21434.5,"c":21434.5,"v":36.738}
{"ts":1661500920000,"o":21434.5,"h":21434.5,"l":21419,"c":21419,"v":40.147}
{"ts":1661500980000,"o":21419,"h":21419.5,"l":21419,"c":21419.5,"v":23.734}
{"ts":1661501040000,"o":21419.5,"h":21441,"l":21419.5,"c":21440.5,"v":32.809}
{"ts":1661501100000,"o":21440.5,"h":21441,"l":21433,"c":21433,"v":28.984}
{"ts":1661501160000,"o":21433,"h":21439,"l":21433,"c":21439,"v":30.289}
{"ts":1661501220000,"o":21439,"h":21450,"l":21438.5,"c":21446.5,"v":101.127}
{"ts":1661501280000,"o":21446.5,"h":21450,"l":21440,"c":21440.5,"v":49.52}
{"ts":1661501340000,"o":21440.5,"h":21442,"l":21440,"c":21442,"v":15.694}
{"ts":1661501400000,"o":21442,"h":21442,"l":21435,"c":21435,"v":33.35}
{"ts":1661501460000,"o":21435,"h":21435.5,"l":21432,"c":21432.5,"v":15.785}
{"ts":1661501520000,"o":21432.5,"h":21435.5,"l":21432,"c":21435,"v":31.428}
{"ts":1661501580000,"o":21435,"h":21441,"l":21435,"c":21441,"v":12.76}
{"ts":1661501640000,"o":21441,"h":21441,"l":21432,"c":21432,"v":34.765}
{"ts":1661501700000,"o":21432,"h":21432.5,"l":21432,"c":21432,"v":13.683}
{"ts":1661501760000,"o":21432,"h":21432.5,"l":21432,"c":21432,"v":22.45}
{"ts":1661501820000,"o":21432,"h":21432.5,"l":21425,"c":21425,"v":34.566}
{"ts":1661501880000,"o":21425,"h":21425.5,"l":21425,"c":21425.5,"v":10.063}
{"ts":1661501940000,"o":21425.5,"h":21430,"l":21425,"c":21429.5,"v":30.46}
{"ts":1661502000000,"o":21429.5,"h":21429.5,"l":21429,"c":21429,"v":8.979}
{"ts":1661502060000,"o":21429,"h":21429.5,"l":21427.5,"c":21427.5,"v":14.771}
{"ts":1661502120000,"o":21427.5,"h":21428,"l":21425,"c":21425,"v":12.792}
{"ts":1661502180000,"o":21425,"h":21429.5,"l":21425,"c":21429.5,"v":30.031}
{"ts":1661502240000,"o":21429.5,"h":21430,"l":21429,"c":21429.5,"v":15.587}
{"ts":1661502300000,"o":21429.5,"h":21430,"l":21425,"c":21425,"v":29.512}
{"ts":1661502360000,"o":21425,"h":21425.5,"l":21411.5,"c":21412,"v":63.014}
{"ts":1661502420000,"o":21412,"h":21412,"l":21408,"c":21408.5,"v":58.461}
{"ts":1661502480000,"o":21408.5,"h":21408.5,"l":21405,"c":21405.5,"v":112.279}
{"ts":1661502540000,"o":21405.5,"h":21405.5,"l":21403.5,"c":21404,"v":11.927}
{"ts":1661502600000,"o":21404,"h":21404,"l":21385,"c":21385,"v":117.151}
{"ts":1661502660000,"o":21385,"h":21400.5,"l":21381,"c":21400.5,"v":182.877}
{"ts":1661502720000,"o":21400.5,"h":21409,"l":21398.5,"c":21398.5,"v":88.609}
{"ts":1661502780000,"o":21398.5,"h":21402,"l":21393.5,"c":21402,"v":26.063}
{"ts":1661502840000,"o":21402,"h":21413,"l":21401.5,"c":21412.5,"v":147.933}
{"ts":1661502900000,"o":21412.5,"h":21413,"l":21412.5,"c":21413,"v":32.432}
{"ts":1661502960000,"o":21413,"h":21413,"l":21412.5,"c":21413,"v":72.584}
{"ts":1661503020000,"o":21413,"h":21413,"l":21405.5,"c":21405.5,"v":27.179}
{"ts":1661503080000,"o":21405.5,"h":21406,"l":21405.5,"c":21405.5,"v":12.127}
{"ts":1661503140000,"o":21405.5,"h":21406,"l":21405.5,"c":21406,"v":4.961}
{"ts":1661503200000,"o":21406,"h":21406,"l":21405.5,"c":21405.5,"v":61.969}
{"ts":1661503260000,"o":21405.5,"h":21406.5,"l":21405,"c":21405,"v":32.469}
{"ts":1661503320000,"o":21405,"h":21410.5,"l":21403,"c":21410,"v":106.838}
{"ts":1661503380000,"o":21410,"h":21410.5,"l":21407.5,"c":21408,"v":37.798}
{"ts":1661503440000,"o":21408,"h":21414.5,"l":21407.5,"c":21414,"v":33.381}
{"ts":1661503500000,"o":21414,"h":21421.5,"l":21414,"c":21421.5,"v":62.591}
{"ts":1661503560000,"o":21421.5,"h":21439,"l":21421,"c":21439,"v":95.735}
{"ts":1661503620000,"o":21439,"h":21444.5,"l":21438.5,"c":21444.5,"v":59.301}
{"ts":1661503680000,"o":21444.5,"h":21444.5,"l":21442,"c":21442.5,"v":42.574}
{"ts":1661503740000,"o":21442.5,"h":21442.5,"l":21431,"c":21436.5,"v":27.447}
{"ts":1661503800000,"o":21436.5,"h":21436.5,"l":21436,"c":21436.5,"v":17.15}
{"ts":1661503860000,"o":21436.5,"h":21436.5,"l":21423.5,"c":21428,"v":66.889}
{"ts":1661503920000,"o":21428,"h":21441.5,"l":21427.5,"c":21441.5,"v":32.924}
{"ts":1661503980000,"o":21441.5,"h":21464.5,"l":21441.5,"c":21463.5,"v":199.431}
{"ts":1661504040000,"o":21463.5,"h":21464,"l":21418,"c":21418,"v":123.036}
{"ts":1661504100000,"o":21418,"h":21420.5,"l":21409,"c":21409,"v":79.647}
{"ts":1661504160000,"o":21409,"h":21409.5,"l":21404,"c":21404,"v":66.916}
{"ts":1661504220000,"o":21404,"h":21413,"l":21404,"c":21413,"v":30.819}
{"ts":1661504280000,"o":21413,"h":21413,"l":21407,"c":21407,"v":44.204}
{"ts":1661504340000,"o":21407,"h":21413,"l":21407,"c":21412.5,"v":30.249}
{"ts":1661504400000,"o":21412.5,"h":21413,"l":21412.5,"c":21412.5,"v":18.893}
{"ts":1661504460000,"o":21412.5,"h":21418,"l":21412.5,"c":21414,"v":29.782}
{"ts":1661504520000,"o":21414,"h":21423,"l":21413.5,"c":21423,"v":71.644}
{"ts":1661504580000,"o":21423,"h":21423,"l":21422.5,"c":21422.5,"v":16.281}
{"ts":1661504640000,"o":21422.5,"h":21423,"l":21422.5,"c":21423,"v":21.231}
{"ts":1661504700000,"o":21423,"h":21423,"l":21406.5,"c":21406.5,"v":129.601}
{"ts":1661504760000,"o":21406.5,"h":21407,"l":21400,"c":21400,"v":40.736}
{"ts":1661504820000,"o":21400,"h":21400.5,"l":21400,"c":21400.5,"v":28.197}
{"ts":1661504880000,"o":21400.5,"h":21405,"l":21400,"c":21405,"v":58.591}
{"ts":1661504940000,"o":21405,"h":21421,"l":21404.5,"c":21421,"v":38.287}
{"ts":1661505000000,"o":21421,"h":21425,"l":21421,"c":21425,"v":30.815}
{"ts":1661505060000,"o":21425,"h":21439.5,"l":21424.5,"c":21436.5,"v":40.929}
{"ts":1661505120000,"o":21436.5,"h":21441.5,"l":21435.5,"c":21435.5,"v":51.098}
{"ts":1661505180000,"o":21435.5,"h":21435.5,"l":21435,"c":21435,"v":15.929}
{"ts":1661505240000,"o":21435,"h":21435.5,"l":21435,"c":21435,"v":8.086}
{"ts":1661505300000,"o":21435,"h":21435.5,"l":21431,"c":21431.5,"v":14.929}
{"ts":1661505360000,"o":21431.5,"h":21431.5,"l":21423,"c":21423,"v":42.324}
{"ts":1661505420000,"o":21423,"h":21423.5,"l":21422.5,"c":21422.5,"v":37.805}
{"ts":1661505480000,"o":21422.5,"h":21423,"l":21422.5,"c":21423,"v":26.66}
{"ts":1661505540000,"o":21423,"h":21423,"l":21420,"c":21420,"v":8.847}
{"ts":1661505600000,"o":21420,"h":21420.5,"l":21415,"c":21415,"v":50.993}
{"ts":1661505660000,"o":21415,"h":21417.5,"l":21408.5,"c":21417.5,"v":38.778}
{"ts":1661505720000,"o":21417.5,"h":21418,"l":21417.5,"c":21418,"v":11.255}
{"ts":1661505780000,"o":21418,"h":21432,"l":21417.5,"c":21432,"v":42.974}
{"ts":1661505840000,"o":21432,"h":21437,"l":21431.5,"c":21437,"v":23.839}
{"ts":1661505900000,"o":21437,"h":21439,"l":21436.5,"c":21439,"v":18.347}
{"ts":1661505960000,"o":21439,"h":21441,"l":21438.5,"c":21441,"v":47.51}
{"ts":1661506020000,"o":21441,"h":21442.5,"l":21440,"c":21440.5,"v":25.608}
{"ts":1661506080000,"o":21440.5,"h":21440.5,"l":21426,"c":21428.5,"v":119.964}
{"ts":1661506140000,"o":21428.5,"h":21437,"l":21427,"c":21436.5,"v":331.065}
{"ts":1661506200000,"o":21436.5,"h":21443,"l":21433.5,"c":21433.5,"v":25.101}
{"ts":1661506260000,"o":21433.5,"h":21433.5,"l":21423.5,"c":21423.5,"v":24.759}
{"ts":1661506320000,"o":21423.5,"h":21424,"l":21423.5,"c":21424,"v":10.186}
{"ts":1661506380000,"o":21424,"h":21424,"l":21418,"c":21418,"v":40.936}
{"ts":1661506440000,"o":21418,"h":21435,"l":21418,"c":21434.5,"v":31.502}
{"ts":1661506500000,"o":21434.5,"h":21435,"l":21434.5,"c":21434.5,"v":5.319}
{"ts":1661506560000,"o":21434.5,"h":21439,"l":21434.5,"c":21438.5,"v":17.772}
{"ts":1661506620000,"o":21438.5,"h":21439,"l":21434.5,"c":21434.5,"v":13.398}
{"ts":1661506680000,"o":21434.5,"h":21435,"l":21430,"c":21430.5,"v":17.107}
{"ts":1661506740000,"o":21430.5,"h":21430.5,"l":21422,"c":21428,"v":11.628}
{"ts":1661506800000,"o":21428,"h":21428,"l":21427.5,"c":21427.5,"v":8.557}
{"ts":1661506860000,"o":21427.5,"h":21428,"l":21427.5,"c":21427.5,"v":13.638}
{"ts":1661506920000,"o":21427.5,"h":21428,"l":21427.5,"c":21428,"v":6.671}
{"ts":1661506980000,"o":21428,"h":21428,"l":21426.5,"c":21427,"v":17.682}
{"ts":1661507040000,"o":21427,"h":21427,"l":21426.5,"c":21426.5,"v":4.406}
{"ts":1661507100000,"o":21426.5,"h":21427,"l":21426.5,"c":21426.5,"v":3.123}
{"ts":1661507160000,"o":21426.5,"h":21427,"l":21420.5,"c":21421,"v":10.517}
{"ts":1661507220000,"o":21421,"h":21421,"l":21411,"c":21411.5,"v":28.197}
{"ts":1661507280000,"o":21411.5,"h":21411.5,"l":21405,"c":21405,"v":55.496}
{"ts":1661507340000,"o":21405,"h":21405.5,"l":21405,"c":21405.5,"v":28.193}
{"ts":1661507400000,"o":21405.5,"h":21415,"l":21405,"c":21415,"v":40.002}
{"ts":1661507460000,"o":21415,"h":21415,"l":21414.5,"c":21414.5,"v":7.667}
{"ts":1661507520000,"o":21414.5,"h":21418.5,"l":21414.5,"c":21418,"v":11.019}
{"ts":1661507580000,"o":21418,"h":21420,"l":21417.5,"c":21419.5,"v":9.95}
{"ts":1661507640000,"o":21419.5,"h":21425,"l":21419.5,"c":21421.5,"v":31.044}
{"ts":1661507700000,"o":21421.5,"h":21421.5,"l":21409,"c":21409.5,"v":22.871}
{"ts":1661507760000,"o":21409.5,"h":21409.5,"l":21409,"c":21409.5,"v":5.477}
{"ts":1661507820000,"o":21409.5,"h":21423.5,"l":21407,"c":21423.5,"v":59.155}
{"ts":1661507880000,"o":21423.5,"h":21423.5,"l":21423,"c":21423.5,"v":3.564}
{"ts":1661507940000,"o":21423.5,"h":21428,"l":21423,"c":21427.5,"v":41.911}
{"ts":1661508000000,"o":21427.5,"h":21435.5,"l":21425,"c":21435.5,"v":33.865}
{"ts":1661508060000,"o":21435.5,"h":21435.5,"l":21435,"c":21435,"v":17.881}
{"ts":1661508120000,"o":21435,"h":21435.5,"l":21424,"c":21424.5,"v":52.167}
{"ts":1661508180000,"o":21424.5,"h":21435,"l":21424,"c":21435,"v":16.539}
{"ts":1661508240000,"o":21435,"h":21435,"l":21434.5,"c":21434.5,"v":22.07}
{"ts":1661508300000,"o":21434.5,"h":21435,"l":21427,"c":21427.5,"v":16.765}
{"ts":1661508360000,"o":21427.5,"h":21427.5,"l":21427,"c":21427.5,"v":9.326}
{"ts":1661508420000,"o":21427.5,"h":21427.5,"l":21427,"c":21427,"v":20.223}
{"ts":1661508480000,"o":21427,"h":21427.5,"l":21425,"c":21425.5,"v":22.823}
{"ts":1661508540000,"o":21425.5,"h":21425.5,"l":21425,"c":21425,"v":12.853}
{"ts":1661508600000,"o":21425,"h":21425.5,"l":21417,"c":21417,"v":36.058}
{"ts":1661508660000,"o":21417,"h":21417.5,"l":21414,"c":21414.5,"v":22.646}
{"ts":1661508720000,"o":21414.5,"h":21414.5,"l":21414,"c":21414,"v":14.683}
{"ts":1661508780000,"o":21414,"h":21414.5,"l":21414,"c":21414,"v":5.687}
{"ts":1661508840000,"o":21414,"h":21414.5,"l":21408.5,"c":21408.5,"v":25.687}
{"ts":1661508900000,"o":21408.5,"h":21409,"l":21399.5,"c":21399.5,"v":135.998}
{"ts":1661508960000,"o":21399.5,"h":21400.5,"l":21388.5,"c":21400,"v":160.406}
{"ts":1661509020000,"o":21400,"h":21409.5,"l":21400,"c":21409.5,"v":38.347}
{"ts":1661509080000,"o":21409.5,"h":21415.5,"l":21409,"c":21415,"v":22.913}
{"ts":1661509140000,"o":21415,"h":21415.5,"l":21415,"c":21415,"v":5.541}
{"ts":1661509200000,"o":21415,"h":21415.5,"l":21407,"c":21407,"v":10.003}
{"ts":1661509260000,"o":21407,"h":21407.5,"l":21407,"c":21407.5,"v":9.372}
{"ts":1661509320000,"o":21407.5,"h":21407.5,"l":21407,"c":21407.5,"v":8.912}
{"ts":1661509380000,"o":21407.5,"h":21417,"l":21407,"c":21417,"v":40.639}
{"ts":1661509440000,"o":21417,"h":21420,"l":21416.5,"c":21419.5,"v":26.883}
{"ts":1661509500000,"o":21419.5,"h":21420,"l":21419.5,"c":21419.5,"v":13.816}
{"ts":1661509560000,"o":21419.5,"h":21422,"l":21419.5,"c":21422,"v":3.411}
{"ts":1661509620000,"o":21422,"h":21422,"l":21412,"c":21412,"v":52.194}
{"ts":1661509680000,"o":21412,"h":21412.5,"l":21412,"c":21412,"v":12.589}
{"ts":1661509740000,"o":21412,"h":21412.5,"l":21411,"c":21411.5,"v":17.658}
{"ts":1661509800000,"o":21411.5,"h":21411.5,"l":21410.5,"c":21411,"v":31.536}
{"ts":1661509860000,"o":21411,"h":21411,"l":21401.5,"c":21401.5,"v":30.463}
{"ts":1661509920000,"o":21401.5,"h":21411,"l":21399,"c":21410.5,"v":67.469}
{"ts":1661509980000,"o":21410.5,"h":21413.5,"l":21410.5,"c":21413.5,"v":10.029}
{"ts":1661510040000,"o":21413.5,"h":21413.5,"l":21413,"c":21413,"v":19.812}
{"ts":1661510100000,"o":21413,"h":21413.5,"l":21403,"c":21403.5,"v":36.31}
{"ts":1661510160000,"o":21403.5,"h":21403.5,"l":21393.5,"c":21393.5,"v":72.068}
{"ts":1661510220000,"o":21393.5,"h":21394,"l":21393,"c":21393.5,"v":27.125}
{"ts":1661510280000,"o":21393.5,"h":21393.5,"l":21314,"c":21361,"v":1739.096}
{"ts":1661510340000,"o":21361,"h":21379,"l":21360.5,"c":21374.5,"v":106.536}
{"ts":1661510400000,"o":21374.5,"h":21374.5,"l":21359.5,"c":21359.5,"v":142.473}
{"ts":1661510460000,"o":21359.5,"h":21368.5,"l":21359.5,"c":21368,"v":65.142}
{"ts":1661510520000,"o":21368,"h":21400,"l":21368,"c":21400,"v":152.574}
{"ts":1661510580000,"o":21400,"h":21405.5,"l":21383,"c":21391.5,"v":201.573}
{"ts":1661510640000,"o":21391.5,"h":21399,"l":21391,"c":21393,"v":74.093}
{"ts":1661510700000,"o":21393,"h":21393,"l":21371,"c":21371.5,"v":53.587}
{"ts":1661510760000,"o":21371.5,"h":21378.5,"l":21369.5,"c":21378.5,"v":87.423}
{"ts":1661510820000,"o":21378.5,"h":21378.5,"l":21371,"c":21371,"v":44.969}
{"ts":1661510880000,"o":21371,"h":21371.5,"l":21365.5,"c":21369,"v":65.032}
{"ts":1661510940000,"o":21369,"h":21387.5,"l":21368.5,"c":21387,"v":149.306}
{"ts":1661511000000,"o":21387,"h":21393.5,"l":21387,"c":21393.5,"v":19.761}
{"ts":1661511060000,"o":21393.5,"h":21393.5,"l":21380,"c":21387,"v":161.881}
{"ts":1661511120000,"o":21387,"h":21390,"l":21384,"c":21390,"v":22.884}
{"ts":1661511180000,"o":21390,"h":21396,"l":21389.5,"c":21395.5,"v":50.344}
{"ts":1661511240000,"o":21395.5,"h":21403.5,"l":21390.5,"c":21403,"v":50.494}
{"ts":1661511300000,"o":21403,"h":21408.5,"l":21402,"c":21402,"v":50.493}
{"ts":1661511360000,"o":21402,"h":21402.5,"l":21395.5,"c":21395.5,"v":45.243}
{"ts":1661511420000,"o":21395.5,"h":21396,"l":21390,"c":21390.5,"v":22.929}
{"ts":1661511480000,"o":21390.5,"h":21390.5,"l":21390,"c":21390.5,"v":5.262}
{"ts":1661511540000,"o":21390.5,"h":21390.5,"l":21385,"c":21385,"v":32.383}
{"ts":1661511600000,"o":21385,"h":21402.5,"l":21385,"c":21402.5,"v":65.72}
{"ts":1661511660000,"o":21402.5,"h":21403,"l":21391,"c":21400.5,"v":27.135}
{"ts":1661511720000,"o":21400.5,"h":21403.5,"l":21400,"c":21403.5,"v":20.956}
{"ts":1661511780000,"o":21403.5,"h":21403.5,"l":21387.5,"c":21388,"v":34.588}
{"ts":1661511840000,"o":21388,"h":21388,"l":21372.5,"c":21376.5,"v":87.875}
{"ts":1661511900000,"o":21376.5,"h":21377,"l":21375,"c":21375.5,"v":29.395}
{"ts":1661511960000,"o":21375.5,"h":21375.5,"l":21361.5,"c":21362,"v":54.351}
{"ts":1661512020000,"o":21362,"h":21362,"l":21325,"c":21325.5,"v":331.08}
{"ts":1661512080000,"o":21325.5,"h":21325.5,"l":21096.5,"c":21202.5,"v":6940.71}
{"ts":1661512140000,"o":21202.5,"h":21250.5,"l":21169.5,"c":21227,"v":807.774}
{"ts":1661512200000,"o":21227,"h":21227.5,"l":21200,"c":21200.5,"v":479.013}
{"ts":1661512260000,"o":21200.5,"h":21231.5,"l":21180,"c":21180,"v":466.878}
{"ts":1661512320000,"o":21180,"h":21205,"l":21179.5,"c":21193.5,"v":521.293}
{"ts":1661512380000,"o":21193.5,"h":21202,"l":21184.5,"c":21191,"v":362.651}
{"ts":1661512440000,"o":21191,"h":21200,"l":21186,"c":21190.5,"v":357.071}
{"ts":1661512500000,"o":21190.5,"h":21214,"l":21180,"c":21209.5,"v":523.718}
{"ts":1661512560000,"o":21209.5,"h":21232,"l":21209,"c":21231.5,"v":222.657}
{"ts":1661512620000,"o":21231.5,"h":21232.5,"l":21200,"c":21200,"v":241.478}
{"ts":1661512680000,"o":21200,"h":21212,"l":21195.5,"c":21197.5,"v":162.542}
{"ts":1661512740000,"o":21197.5,"h":21197.5,"l":21180,"c":21180.5,"v":226.403}
{"ts":1661512800000,"o":21180.5,"h":21197.5,"l":21180,"c":21189.5,"v":200.253}
{"ts":1661512860000,"o":21189.5,"h":21189.5,"l":21169,"c":21181.5,"v":258.073}
{"ts":1661512920000,"o":21181.5,"h":21198,"l":21177,"c":21198,"v":166.71}
{"ts":1661512980000,"o":21198,"h":21202.5,"l":21176,"c":21176.5,"v":161.397}
{"ts":1661513040000,"o":21176.5,"h":21176.5,"l":21158.5,"c":21175,"v":309.014}
{"ts":1661513100000,"o":21175,"h":21180.5,"l":21151,"c":21168.5,"v":218.402}
{"ts":1661513160000,"o":21168.5,"h":21168.5,"l":21127,"c":21162.5,"v":587.484}
{"ts":1661513220000,"o":21162.5,"h":21174,"l":21162,"c":21166,"v":199.291}
{"ts":1661513280000,"o":21166,"h":21172,"l":21166,"c":21172,"v":148.103}
{"ts":1661513340000,"o":21172,"h":21191.5,"l":21169,"c":21180,"v":343.507}
{"ts":1661513400000,"o":21180,"h":21180.5,"l":21169,"c":21169,"v":103.868}
{"ts":1661513460000,"o":21169,"h":21169.5,"l":21154,"c":21154,"v":122.591}
{"ts":1661513520000,"o":21154,"h":21154.5,"l":21137,"c":21144,"v":389.574}
{"ts":1661513580000,"o":21144,"h":21157.5,"l":21115.5,"c":21124.5,"v":367.05}
{"ts":1661513640000,"o":21124.5,"h":21151.5,"l":21124.5,"c":21141.5,"v":293.829}
{"ts":1661513700000,"o":21141.5,"h":21165.5,"l":21141,"c":21165,"v":107.323}
{"ts":1661513760000,"o":21165,"h":21170.5,"l":21106,"c":21140,"v":554.263}
{"ts":1661513820000,"o":21140,"h":21140,"l":21128,"c":21128.5,"v":171.932}
{"ts":1661513880000,"o":21128.5,"h":21145,"l":21126.5,"c":21145,"v":107.148}
{"ts":1661513940000,"o":21145,"h":21162,"l":21144.5,"c":21159,"v":231.424}
{"ts":1661514000000,"o":21159,"h":21166.5,"l":21158.5,"c":21166,"v":160.008}
{"ts":1661514060000,"o":21166,"h":21166.5,"l":21154.5,"c":21154.5,"v":188.472}
{"ts":1661514120000,"o":21154.5,"h":21155,"l":21145.5,"c":21146,"v":66.683}
{"ts":1661514180000,"o":21146,"h":21159.5,"l":21145.5,"c":21159.5,"v":67.323}
{"ts":1661514240000,"o":21159.5,"h":21159.5,"l":21155,"c":21155.5,"v":44.42}
{"ts":1661514300000,"o":21155.5,"h":21155.5,"l":21143,"c":21143.5,"v":80.14}
{"ts":1661514360000,"o":21143.5,"h":21143.5,"l":21132.5,"c":21132.5,"v":116.368}
{"ts":1661514420000,"o":21132.5,"h":21144.5,"l":21132.5,"c":21137,"v":120.193}
{"ts":1661514480000,"o":21137,"h":21178,"l":21137,"c":21177.5,"v":209.263}
{"ts":1661514540000,"o":21177.5,"h":21177.5,"l":21161.5,"c":21170,"v":63.395}
{"ts":1661514600000,"o":21170,"h":21170.5,"l":21162,"c":21163.5,"v":71.132}
{"ts":1661514660000,"o":21163.5,"h":21164,"l":21150.5,"c":21150.5,"v":174.291}
{"ts":1661514720000,"o":21150.5,"h":21170.5,"l":21150.5,"c":21170,"v":76.254}
{"ts":1661514780000,"o":21170,"h":21177.5,"l":21162,"c":21172,"v":97.735}
{"ts":1661514840000,"o":21172,"h":21178.5,"l":21155,"c":21178.5,"v":61.387}
{"ts":1661514900000,"o":21178.5,"h":21188,"l":21170.5,"c":21187.5,"v":221.986}
{"ts":1661514960000,"o":21187.5,"h":21193,"l":21186,"c":21187.5,"v":238.89}
{"ts":1661515020000,"o":21187.5,"h":21196.5,"l":21187,"c":21191.5,"v":131.197}
{"ts":1661515080000,"o":21191.5,"h":21194.5,"l":21190,"c":21191,"v":108.051}
{"ts":1661515140000,"o":21191,"h":21191,"l":21179.5,"c":21182.5,"v":46.861}
{"ts":1661515200000,"o":21182.5,"h":21193.5,"l":21177,"c":21193,"v":110.587}
{"ts":1661515260000,"o":21193,"h":21193.5,"l":21177,"c":21177.5,"v":51.423}
{"ts":1661515320000,"o":21177.5,"h":21177.5,"l":21177,"c":21177.5,"v":23.62}
{"ts":1661515380000,"o":21177.5,"h":21177.5,"l":21167.5,"c":21168.5,"v":114.249}
{"ts":1661515440000,"o":21168.5,"h":21168.5,"l":21151,"c":21156,"v":93.158}
{"ts":1661515500000,"o":21156,"h":21176.5,"l":21156,"c":21176.5,"v":156.989}
{"ts":1661515560000,"o":21176.5,"h":21179.5,"l":21175,"c":21179.5,"v":42.925}
{"ts":1661515620000,"o":21179.5,"h":21179.5,"l":21165.5,"c":21166,"v":44.666}
{"ts":1661515680000,"o":21166,"h":21172,"l":21165.5,"c":21172,"v":28.471}
{"ts":1661515740000,"o":21172,"h":21172.5,"l":21167,"c":21169.5,"v":73.708}
{"ts":1661515800000,"o":21169.5,"h":21170.5,"l":21167.5,"c":21167.5,"v":28.017}
{"ts":1661515860000,"o":21167.5,"h":21167.5,"l":21156,"c":21163,"v":65.382}
{"ts":1661515920000,"o":21163,"h":21174.5,"l":21163,"c":21174.5,"v":62.961}
{"ts":1661515980000,"o":21174.5,"h":21184,"l":21174,"c":21184,"v":61.808}
{"ts":1661516040000,"o":21184,"h":21196,"l":21183.5,"c":21196,"v":111.365}
{"ts":1661516100000,"o":21196,"h":21198.5,"l":21195.5,"c":21198.5,"v":115.716}
{"ts":1661516160000,"o":21198.5,"h":21219,"l":21198.5,"c":21212.5,"v":323.059}
{"ts":1661516220000,"o":21212.5,"h":21214,"l":21206.5,"c":21213,"v":177.694}
{"ts":1661516280000,"o":21213,"h":21217,"l":21212.5,"c":21217,"v":67.613}
{"ts":1661516340000,"o":21217,"h":21223.5,"l":21216.5,"c":21223.5,"v":93.19}
{"ts":1661516400000,"o":21223.5,"h":21227.5,"l":21205.5,"c":21218,"v":264.646}
{"ts":1661516460000,"o":21218,"h":21219,"l":21210,"c":21219,"v":218.179}
{"ts":1661516520000,"o":21219,"h":21221.5,"l":21218,"c":21218,"v":84.226}
{"ts":1661516580000,"o":21218,"h":21218.5,"l":21218,"c":21218.5,"v":50.312}
{"ts":1661516640000,"o":21218.5,"h":21218.5,"l":21218,"c":21218,"v":39.085}
{"ts":1661516700000,"o":21218,"h":21218.5,"l":21210.5,"c":21210.5,"v":69.313}
{"ts":1661516760000,"o":21210.5,"h":21222,"l":21198,"c":21221.5,"v":268.982}
{"ts":1661516820000,"o":21221.5,"h":21274,"l":21221.5,"c":21239,"v":551.419}
{"ts":1661516880000,"o":21239,"h":21264.5,"l":21239,"c":21258.5,"v":169.352}
{"ts":1661516940000,"o":21258.5,"h":21293,"l":21251,"c":21284,"v":453.881}
{"ts":1661517000000,"o":21284,"h":21734.5,"l":21247.5,"c":21563.5,"v":8412.288}
{"ts":1661517060000,"o":21563.5,"h":21600,"l":21360,"c":21463,"v":4298.266}
{"ts":1661517120000,"o":21463,"h":21498,"l":21426,"c":21462.5,"v":2759.683}
{"ts":1661517180000,"o":21462.5,"h":21497,"l":21432,"c":21494,"v":688.433}
{"ts":1661517240000,"o":21494,"h":21557.5,"l":21484,"c":21554.5,"v":1014.694}
{"ts":1661517300000,"o":21554.5,"h":21597.5,"l":21502.5,"c":21502.5,"v":1096.677}
{"ts":1661517360000,"o":21502.5,"h":21503,"l":21454,"c":21474,"v":731.661}
{"ts":1661517420000,"o":21474,"h":21524,"l":21474,"c":21516.5,"v":430.682}
{"ts":1661517480000,"o":21516.5,"h":21543.5,"l":21512.5,"c":21522.5,"v":270.825}
{"ts":1661517540000,"o":21522.5,"h":21536,"l":21522,"c":21535.5,"v":330.924}
{"ts":1661517600000,"o":21535.5,"h":21535.5,"l":21505,"c":21527,"v":321.443}
{"ts":1661517660000,"o":21527,"h":21536,"l":21473.5,"c":21474,"v":416.134}
{"ts":1661517720000,"o":21474,"h":21499.5,"l":21473.5,"c":21483,"v":393.429}
{"ts":1661517780000,"o":21483,"h":21504.5,"l":21481.5,"c":21481.5,"v":176.578}
{"ts":1661517840000,"o":21481.5,"h":21500.5,"l":21465,"c":21497.5,"v":335.436}
{"ts":1661517900000,"o":21497.5,"h":21526,"l":21496,"c":21525.5,"v":201.815}
{"ts":1661517960000,"o":21525.5,"h":21527,"l":21497,"c":21526.5,"v":270.603}
{"ts":1661518020000,"o":21526.5,"h":21529,"l":21516,"c":21527,"v":92.287}
{"ts":1661518080000,"o":21527,"h":21550,"l":21527,"c":21548.5,"v":266.989}
{"ts":1661518140000,"o":21548.5,"h":21564.5,"l":21544,"c":21551.5,"v":281.73}
{"ts":1661518200000,"o":21551.5,"h":21560,"l":21511.5,"c":21512.5,"v":292.769}
{"ts":1661518260000,"o":21512.5,"h":21547.5,"l":21512.5,"c":21543.5,"v":251.094}
{"ts":1661518320000,"o":21543.5,"h":21566,"l":21543,"c":21565.5,"v":114.345}
{"ts":1661518380000,"o":21565.5,"h":21566,"l":21538.5,"c":21538.5,"v":88.47}
{"ts":1661518440000,"o":21538.5,"h":21566,"l":21538.5,"c":21558,"v":101.171}
{"ts":1661518500000,"o":21558,"h":21584,"l":21556,"c":21576,"v":304.008}
{"ts":1661518560000,"o":21576,"h":21645.5,"l":21576,"c":21639,"v":1247.938}
{"ts":1661518620000,"o":21639,"h":21670.5,"l":21634,"c":21667.5,"v":990.947}
{"ts":1661518680000,"o":21667.5,"h":21670,"l":21625,"c":21627.5,"v":391.363}
{"ts":1661518740000,"o":21627.5,"h":21640.5,"l":21620.5,"c":21628.5,"v":320.795}
{"ts":1661518800000,"o":21628.5,"h":21681,"l":21628,"c":21681,"v":510.661}
{"ts":1661518860000,"o":21681,"h":21728,"l":21669,"c":21728,"v":1370.463}
{"ts":1661518920000,"o":21728,"h":21759.5,"l":21705,"c":21751.5,"v":1042.076}
{"ts":1661518980000,"o":21751.5,"h":21869,"l":21751,"c":21781,"v":2194.567}
{"ts":1661519040000,"o":21781,"h":21820.5,"l":21781,"c":21799.5,"v":893.675}
{"ts":1661519100000,"o":21799.5,"h":21815.5,"l":21785.5,"c":21804,"v":574.699}
{"ts":1661519160000,"o":21804,"h":21810,"l":21784.5,"c":21789.5,"v":503.568}
{"ts":1661519220000,"o":21789.5,"h":21798.5,"l":21726.5,"c":21726.5,"v":1061.595}
{"ts":1661519280000,"o":21726.5,"h":21748,"l":21718,"c":21730,"v":625.974}
{"ts":1661519340000,"o":21730,"h":21766,"l":21729.5,"c":21735.5,"v":443.952}
{"ts":1661519400000,"o":21735.5,"h":21739,"l":21706,"c":21718.5,"v":459.067}
{"ts":1661519460000,"o":21718.5,"h":21726,"l":21669,"c":21719.5,"v":624.435}
{"ts":1661519520000,"o":21719.5,"h":21758,"l":21719.5,"c":21758,"v":280.255}
{"ts":1661519580000,"o":21758,"h":21777,"l":21750,"c":21765,"v":212.392}
{"ts":1661519640000,"o":21765,"h":21799,"l":21764.5,"c":21799,"v":180.315}
{"ts":1661519700000,"o":21799,"h":21800,"l":21760,"c":21760,"v":661.678}
{"ts":1661519760000,"o":21760,"h":21791.5,"l":21750.5,"c":21791.5,"v":366.028}
{"ts":1661519820000,"o":21791.5,"h":21806,"l":21789,"c":21802.5,"v":410.913}
{"ts":1661519880000,"o":21802.5,"h":21810.5,"l":21771,"c":21771,"v":290.69}
{"ts":1661519940000,"o":21771,"h":21785,"l":21767.5,"c":21777,"v":151.157}
{"ts":1661520000000,"o":21777,"h":21779.5,"l":21732,"c":21732,"v":293.916}
{"ts":1661520060000,"o":21732,"h":21738.5,"l":21691.5,"c":21729.5,"v":434.706}
{"ts":1661520120000,"o":21729.5,"h":21764.5,"l":21724,"c":21760,"v":245.863}
{"ts":1661520180000,"o":21760,"h":21779.5,"l":21759.5,"c":21772,"v":151.201}
{"ts":1661520240000,"o":21772,"h":21787.5,"l":21766,"c":21766,"v":131.27}
{"ts":1661520300000,"o":21766,"h":21778.5,"l":21764.5,"c":21766.5,"v":170.217}
{"ts":1661520360000,"o":21766.5,"h":21766.5,"l":21738.5,"c":21761,"v":164.32}
{"ts":1661520420000,"o":21761,"h":21762.5,"l":21732,"c":21748.5,"v":144.673}
{"ts":1661520480000,"o":21748.5,"h":21770.5,"l":21740.5,"c":21754.5,"v":181.983}
{"ts":1661520540000,"o":21754.5,"h":21771,"l":21754.5,"c":21764,"v":218.487}
{"ts":1661520600000,"o":21764,"h":21781.5,"l":21742,"c":21742,"v":260.323}
{"ts":1661520660000,"o":21742,"h":21749,"l":21720.5,"c":21725,"v":255.854}
{"ts":1661520720000,"o":21725,"h":21727,"l":21694.5,"c":21706,"v":539.12}
{"ts":1661520780000,"o":21706,"h":21747.5,"l":21691,"c":21731.5,"v":242.483}
{"ts":1661520840000,"o":21731.5,"h":21759.5,"l":21730.5,"c":21730.5,"v":180.26}
{"ts":1661520900000,"o":21730.5,"h":21740,"l":21722,"c":21729.5,"v":93.747}
{"ts":1661520960000,"o":21729.5,"h":21739,"l":21706,"c":21713,"v":135.856}
{"ts":1661521020000,"o":21713,"h":21720,"l":21669,"c":21699,"v":480.824}
{"ts":1661521080000,"o":21699,"h":21706,"l":21688,"c":21704.5,"v":149.176}
{"ts":1661521140000,"o":21704.5,"h":21731.5,"l":21698.5,"c":21722.5,"v":128.78}
{"ts":1661521200000,"o":21722.5,"h":21725,"l":21703.5,"c":21725,"v":89.114}
{"ts":1661521260000,"o":21725,"h":21728,"l":21714,"c":21723.5,"v":121.419}
{"ts":1661521320000,"o":21723.5,"h":21724,"l":21703,"c":21716,"v":77.256}
{"ts":1661521380000,"o":21716,"h":21730,"l":21703,"c":21728.5,"v":75.841}
{"ts":1661521440000,"o":21728.5,"h":21743.5,"l":21720,"c":21720.5,"v":163.826}
{"ts":1661521500000,"o":21720.5,"h":21720.5,"l":21711,"c":21714.5,"v":54.732}
{"ts":1661521560000,"o":21714.5,"h":21727,"l":21701.5,"c":21723,"v":110.95}
{"ts":1661521620000,"o":21723,"h":21723,"l":21690,"c":21690,"v":158.167}
{"ts":1661521680000,"o":21690,"h":21704.5,"l":21690,"c":21702,"v":76.855}
{"ts":1661521740000,"o":21702,"h":21702,"l":21686.5,"c":21686.5,"v":129.576}
{"ts":1661521800000,"o":21686.5,"h":21686.5,"l":21652,"c":21652.5,"v":388.118}
{"ts":1661521860000,"o":21652.5,"h":21658.5,"l":21650,"c":21658,"v":224.303}
{"ts":1661521920000,"o":21658,"h":21663,"l":21612,"c":21639.5,"v":733.201}
{"ts":1661521980000,"o":21639.5,"h":21661,"l":21639,"c":21660.5,"v":230.283}
{"ts":1661522040000,"o":21660.5,"h":21682.5,"l":21660.5,"c":21682.5,"v":185.21}
{"ts":1661522100000,"o":21682.5,"h":21756.5,"l":21682,"c":21741.5,"v":628.326}
{"ts":1661522160000,"o":21741.5,"h":21748,"l":21707,"c":21707.5,"v":238.537}
{"ts":1661522220000,"o":21707.5,"h":21726,"l":21707,"c":21712.5,"v":113.065}
{"ts":1661522280000,"o":21712.5,"h":21775.5,"l":21712,"c":21761,"v":525.157}
{"ts":1661522340000,"o":21761,"h":21761,"l":21717,"c":21743.5,"v":250.752}
{"ts":1661522400000,"o":21743.5,"h":21750.5,"l":21706,"c":21716.5,"v":499.139}
{"ts":1661522460000,"o":21716.5,"h":21717,"l":21462,"c":21536.5,"v":4189.38}
{"ts":1661522520000,"o":21536.5,"h":21544.5,"l":21327,"c":21431.5,"v":4066.407}
{"ts":1661522580000,"o":21431.5,"h":21469.5,"l":21383.5,"c":21465.5,"v":1882.061}
{"ts":1661522640000,"o":21465.5,"h":21657,"l":21438.5,"c":21523.5,"v":2697.136}
{"ts":1661522700000,"o":21523.5,"h":21599.5,"l":21511.5,"c":21553,"v":1071.746}
{"ts":1661522760000,"o":21553,"h":21597.5,"l":21523,"c":21572.5,"v":713.259}
{"ts":1661522820000,"o":21572.5,"h":21628.5,"l":21558,"c":21584.5,"v":822.896}
{"ts":1661522880000,"o":21584.5,"h":21584.5,"l":21508,"c":21540,"v":735.074}
{"ts":1661522940000,"o":21540,"h":21754,"l":21539.5,"c":21754,"v":2122.265}
{"ts":1661523000000,"o":21754,"h":21800,"l":21650,"c":21686.5,"v":2388.413}
{"ts":1661523060000,"o":21686.5,"h":21694.5,"l":21623,"c":21648,"v":621.862}
{"ts":1661523120000,"o":21648,"h":21657,"l":21581,"c":21655,"v":609.292}
{"ts":1661523180000,"o":21655,"h":21674.5,"l":21600,"c":21605,"v":648.74}
{"ts":1661523240000,"o":21605,"h":21635,"l":21600,"c":21625.5,"v":382.431}
{"ts":1661523300000,"o":21625.5,"h":21635,"l":21534.5,"c":21554,"v":913.098}
{"ts":1661523360000,"o":21554,"h":21599.5,"l":21450.5,"c":21567,"v":1679.3}
{"ts":1661523420000,"o":21567,"h":21600,"l":21545,"c":21557.5,"v":488.872}
{"ts":1661523480000,"o":21557.5,"h":21600,"l":21553.5,"c":21579,"v":320.885}
{"ts":1661523540000,"o":21579,"h":21590,"l":21565,"c":21584,"v":164.649}
{"ts":1661523600000,"o":21584,"h":21588.5,"l":21535,"c":21545,"v":451.335}
{"ts":1661523660000,"o":21545,"h":21575,"l":21529,"c":21543.5,"v":194.502}
{"ts":1661523720000,"o":21543.5,"h":21553,"l":21478.5,"c":21484,"v":727.434}
{"ts":1661523780000,"o":21484,"h":21514,"l":21468,"c":21500.5,"v":600.636}
{"ts":1661523840000,"o":21500.5,"h":21503,"l":21474.5,"c":21494,"v":235.401}
{"ts":1661523900000,"o":21494,"h":21510,"l":21474.5,"c":21478.5,"v":340.945}
{"ts":1661523960000,"o":21478.5,"h":21487.5,"l":21437,"c":21446.5,"v":581.311}
{"ts":1661524020000,"o":21446.5,"h":21456.5,"l":21372.5,"c":21412.5,"v":1179.519}
{"ts":1661524080000,"o":21412.5,"h":21453.5,"l":21408.5,"c":21453,"v":618.203}
{"ts":1661524140000,"o":21453,"h":21453.5,"l":21408.5,"c":21445,"v":558.887}
{"ts":1661524200000,"o":21445,"h":21445,"l":21369,"c":21372,"v":631.111}
{"ts":1661524260000,"o":21372,"h":21410.5,"l":21355,"c":21355.5,"v":661.628}
{"ts":1661524320000,"o":21355.5,"h":21410,"l":21355,"c":21404,"v":484.166}
{"ts":1661524380000,"o":21404,"h":21404.5,"l":21371,"c":21395.5,"v":352.565}
{"ts":1661524440000,"o":21395.5,"h":21395.5,"l":21377,"c":21383.5,"v":100.585}
{"ts":1661524500000,"o":21383.5,"h":21394,"l":21364.5,"c":21365,"v":324.657}
{"ts":1661524560000,"o":21365,"h":21369,"l":21281,"c":21333,"v":1528.544}
{"ts":1661524620000,"o":21333,"h":21334,"l":21271.5,"c":21283.5,"v":610.551}
{"ts":1661524680000,"o":21283.5,"h":21295,"l":21209,"c":21251,"v":1155.199}
{"ts":1661524740000,"o":21251,"h":21266,"l":21220,"c":21266,"v":556.76}
{"ts":1661524800000,"o":21266,"h":21332,"l":21265.5,"c":21306,"v":871.179}
{"ts":1661524860000,"o":21306,"h":21320,"l":21287,"c":21313,"v":334.484}
{"ts":1661524920000,"o":21313,"h":21322.5,"l":21285.5,"c":21312.5,"v":433.039}
{"ts":1661524980000,"o":21312.5,"h":21316.5,"l":21239,"c":21262,"v":681.194}
{"ts":1661525040000,"o":21262,"h":21293,"l":21235.5,"c":21277,"v":505.034}
{"ts":1661525100000,"o":21277,"h":21316,"l":21263,"c":21293.5,"v":820.308}
{"ts":1661525160000,"o":21293.5,"h":21300,"l":21256.5,"c":21271.5,"v":254.154}
{"ts":1661525220000,"o":21271.5,"h":21304.5,"l":21271.5,"c":21300.5,"v":219.164}
{"ts":1661525280000,"o":21300.5,"h":21327,"l":21286,"c":21318.5,"v":432.577}
{"ts":1661525340000,"o":21318.5,"h":21336,"l":21307.5,"c":21336,"v":236.818}
{"ts":1661525400000,"o":21336,"h":21342.5,"l":21293,"c":21293,"v":268.057}
{"ts":1661525460000,"o":21293,"h":21305,"l":21260,"c":21273.5,"v":271.102}
{"ts":1661525520000,"o":21273.5,"h":21274,"l":21243,"c":21252,"v":441.01}
{"ts":1661525580000,"o":21252,"h":21264,"l":21244,"c":21256,"v":291.814}
{"ts":1661525640000,"o":21256,"h":21286.5,"l":21251,"c":21260.5,"v":176.463}
{"ts":1661525700000,"o":21260.5,"h":21261,"l":21220,"c":21220,"v":439.071}
{"ts":1661525760000,"o":21220,"h":21223.5,"l":21122,"c":21159,"v":3248.005}
{"ts":1661525820000,"o":21159,"h":21188.5,"l":21141,"c":21143.5,"v":636.098}
{"ts":1661525880000,"o":21143.5,"h":21177,"l":21143.5,"c":21162.5,"v":367.9}
{"ts":1661525940000,"o":21162.5,"h":21184,"l":21151.5,"c":21151.5,"v":284.547}
{"ts":1661526000000,"o":21151.5,"h":21152,"l":20918,"c":21024,"v":5009.906}
{"ts":1661526060000,"o":21024,"h":21053,"l":20984.5,"c":21022,"v":1305.908}
{"ts":1661526120000,"o":21022,"h":21028.5,"l":20951,"c":21009.5,"v":803.062}
{"ts":1661526180000,"o":21009.5,"h":21029,"l":20900,"c":20900.5,"v":1137.507}
{"ts":1661526240000,"o":20900.5,"h":20949.5,"l":20800,"c":20800,"v":2862.88}
{"ts":1661526300000,"o":20800,"h":20897,"l":20790,"c":20830,"v":1523.811}
{"ts":1661526360000,"o":20830,"h":20896,"l":20830,"c":20865,"v":746.74}
{"ts":1661526420000,"o":20865,"h":20949.5,"l":20860,"c":20888,"v":1040.659}
{"ts":1661526480000,"o":20888,"h":20888,"l":20851,"c":20875.5,"v":647.417}
{"ts":1661526540000,"o":20875.5,"h":20948,"l":20865.5,"c":20912,"v":767.719}
{"ts":1661526600000,"o":20912,"h":20912,"l":20830,"c":20835,"v":568.47}
{"ts":1661526660000,"o":20835,"h":20874,"l":20825,"c":20853.5,"v":549.395}
{"ts":1661526720000,"o":20853.5,"h":20863.5,"l":20812.5,"c":20827.5,"v":521.619}
{"ts":1661526780000,"o":20827.5,"h":20852,"l":20800,"c":20805.5,"v":344.159}
{"ts":1661526840000,"o":20805.5,"h":20859,"l":20804,"c":20840,"v":403.821}
{"ts":1661526900000,"o":20840,"h":20840.5,"l":20625,"c":20662,"v":5367.065}
{"ts":1661526960000,"o":20662,"h":20751.5,"l":20607.5,"c":20738.5,"v":2397.487}
{"ts":1661527020000,"o":20738.5,"h":20767.5,"l":20677,"c":20679.5,"v":1048.597}
{"ts":1661527080000,"o":20679.5,"h":20763.5,"l":20659.5,"c":20741,"v":918.284}
{"ts":1661527140000,"o":20741,"h":20761,"l":20690,"c":20695.5,"v":831.549}
{"ts":1661527200000,"o":20695.5,"h":20705,"l":20676,"c":20704,"v":496.047}
{"ts":1661527260000,"o":20704,"h":20719,"l":20650,"c":20684,"v":835.557}
{"ts":1661527320000,"o":20684,"h":20698.5,"l":20675,"c":20685,"v":331.333}
{"ts":1661527380000,"o":20685,"h":20760,"l":20684.5,"c":20759.5,"v":623.676}
{"ts":1661527440000,"o":20759.5,"h":20892,"l":20755.5,"c":20834,"v":2050.596}
{"ts":1661527500000,"o":20834,"h":20842.5,"l":20780.5,"c":20792,"v":818.605}
{"ts":1661527560000,"o":20792,"h":20830,"l":20782,"c":20830,"v":372.755}
{"ts":1661527620000,"o":20830,"h":20830,"l":20786.5,"c":20812,"v":394.394}
{"ts":1661527680000,"o":20812,"h":20812,"l":20775,"c":20775.5,"v":218.365}
{"ts":1661527740000,"o":20775.5,"h":20803,"l":20766,"c":20795.5,"v":212.266}
{"ts":1661527800000,"o":20795.5,"h":20812.5,"l":20780,"c":20802,"v":268.117}
{"ts":1661527860000,"o":20802,"h":20852,"l":20801.5,"c":20844.5,"v":308.452}
{"ts":1661527920000,"o":20844.5,"h":20845,"l":20812,"c":20837,"v":185.868}
{"ts":1661527980000,"o":20837,"h":20849,"l":20820,"c":20820,"v":282.519}
{"ts":1661528040000,"o":20820,"h":20867.5,"l":20800,"c":20866.5,"v":427.695}
{"ts":1661528100000,"o":20866.5,"h":20885,"l":20841,"c":20873,"v":470.249}
{"ts":1661528160000,"o":20873,"h":20873.5,"l":20843,"c":20860.5,"v":218.417}
{"ts":1661528220000,"o":20860.5,"h":20864,"l":20825.5,"c":20838.5,"v":225.28}
{"ts":1661528280000,"o":20838.5,"h":20842,"l":20789,"c":20799,"v":268.528}
{"ts":1661528340000,"o":20799,"h":20810.5,"l":20768,"c":20810,"v":263.04}
{"ts":1661528400000,"o":20810,"h":20813.5,"l":20792,"c":20805,"v":214.453}
{"ts":1661528460000,"o":20805,"h":20805,"l":20726.5,"c":20742.5,"v":502.799}
{"ts":1661528520000,"o":20742.5,"h":20765,"l":20726,"c":20726,"v":304.154}
{"ts":1661528580000,"o":20726,"h":20755,"l":20726,"c":20746,"v":172.019}
{"ts":1661528640000,"o":20746,"h":20773.5,"l":20738,"c":20767,"v":196.911}
{"ts":1661528700000,"o":20767,"h":20804.5,"l":20762.5,"c":20800.5,"v":239.338}
{"ts":1661528760000,"o":20800.5,"h":20802,"l":20765,"c":20765.5,"v":219.212}
{"ts":1661528820000,"o":20765.5,"h":20770,"l":20744,"c":20749,"v":161.764}
{"ts":1661528880000,"o":20749,"h":20765.5,"l":20694.5,"c":20755,"v":715.125}
{"ts":1661528940000,"o":20755,"h":20779.5,"l":20754.5,"c":20770,"v":153.969}
{"ts":1661529000000,"o":20770,"h":20788.5,"l":20770,"c":20788,"v":94.269}
{"ts":1661529060000,"o":20788,"h":20794.5,"l":20755,"c":20765,"v":134.381}
{"ts":1661529120000,"o":20765,"h":20782.5,"l":20764.5,"c":20782,"v":197.606}
{"ts":1661529180000,"o":20782,"h":20824,"l":20782,"c":20804.5,"v":318.276}
{"ts":1661529240000,"o":20804.5,"h":20816,"l":20800.5,"c":20809,"v":145.648}
{"ts":1661529300000,"o":20809,"h":20820,"l":20808.5,"c":20813,"v":124.993}
{"ts":1661529360000,"o":20813,"h":20813,"l":20776,"c":20776,"v":118.17}
{"ts":1661529420000,"o":20776,"h":20780.5,"l":20762,"c":20767.5,"v":113.793}
{"ts":1661529480000,"o":20767.5,"h":20767.5,"l":20750,"c":20758,"v":203.607}
{"ts":1661529540000,"o":20758,"h":20770.5,"l":20755,"c":20769,"v":108.658}
{"ts":1661529600000,"o":20769,"h":20770,"l":20760,"c":20767,"v":217.397}
{"ts":1661529660000,"o":20767,"h":20793,"l":20746.5,"c":20793,"v":418.856}
{"ts":1661529720000,"o":20793,"h":20793,"l":20740,"c":20765,"v":193.858}
{"ts":1661529780000,"o":20765,"h":20769,"l":20740,"c":20759.5,"v":130.131}
{"ts":1661529840000,"o":20759.5,"h":20765.5,"l":20741.5,"c":20747.5,"v":164.538}
{"ts":1661529900000,"o":20747.5,"h":20770,"l":20747,"c":20770,"v":75.429}
{"ts":1661529960000,"o":20770,"h":20780,"l":20768.5,"c":20768.5,"v":162.056}
{"ts":1661530020000,"o":20768.5,"h":20768.5,"l":20751,"c":20752,"v":129.411}
{"ts":1661530080000,"o":20752,"h":20777.5,"l":20751.5,"c":20777,"v":163.797}
{"ts":1661530140000,"o":20777,"h":20786,"l":20771,"c":20784.5,"v":131.285}
{"ts":1661530200000,"o":20784.5,"h":20811,"l":20784.5,"c":20797.5,"v":203.532}
{"ts":1661530260000,"o":20797.5,"h":20797.5,"l":20778,"c":20778.5,"v":97.896}
{"ts":1661530320000,"o":20778.5,"h":20806,"l":20778.5,"c":20803,"v":169.765}
{"ts":1661530380000,"o":20803,"h":20823,"l":20790.5,"c":20816.5,"v":253.072}
{"ts":1661530440000,"o":20816.5,"h":20829.5,"l":20812.5,"c":20829.5,"v":230.828}
{"ts":1661530500000,"o":20829.5,"h":20829.5,"l":20803,"c":20803.5,"v":78.253}
{"ts":1661530560000,"o":20803.5,"h":20805,"l":20764,"c":20764,"v":168.543}
{"ts":1661530620000,"o":20764,"h":20779,"l":20755.5,"c":20755.5,"v":128.153}
{"ts":1661530680000,"o":20755.5,"h":20756,"l":20703.5,"c":20725.5,"v":738.91}
{"ts":1661530740000,"o":20725.5,"h":20739.5,"l":20725,"c":20737.5,"v":123.666}
{"ts":1661530800000,"o":20737.5,"h":20738,"l":20510,"c":20604.5,"v":5306.974}
{"ts":1661530860000,"o":20604.5,"h":20683.5,"l":20601,"c":20658.5,"v":1190.66}
{"ts":1661530920000,"o":20658.5,"h":20708.5,"l":20651.5,"c":20652.5,"v":574.15}
{"ts":1661530980000,"o":20652.5,"h":20700,"l":20644,"c":20666,"v":551.824}
{"ts":1661531040000,"o":20666,"h":20695,"l":20657,"c":20666.5,"v":395.221}
{"ts":1661531100000,"o":20666.5,"h":20667,"l":20645.5,"c":20646,"v":158.182}
{"ts":1661531160000,"o":20646,"h":20648,"l":20578,"c":20616,"v":799.869}
{"ts":1661531220000,"o":20616,"h":20648.5,"l":20562.5,"c":20598.5,"v":634.71}
{"ts":1661531280000,"o":20598.5,"h":20626,"l":20534,"c":20535.5,"v":535.264}
{"ts":1661531340000,"o":20535.5,"h":20582,"l":20527.5,"c":20575,"v":537.469}
{"ts":1661531400000,"o":20575,"h":20590,"l":20546,"c":20575.5,"v":350.793}
{"ts":1661531460000,"o":20575.5,"h":20584,"l":20561,"c":20570,"v":152.322}
{"ts":1661531520000,"o":20570,"h":20584,"l":20529,"c":20579,"v":317.116}
{"ts":1661531580000,"o":20579,"h":20625,"l":20571.5,"c":20599,"v":741.205}
{"ts":1661531640000,"o":20599,"h":20615,"l":20585,"c":20605.5,"v":311.513}
{"ts":1661531700000,"o":20605.5,"h":20637.5,"l":20604,"c":20628,"v":296.701}
{"ts":1661531760000,"o":20628,"h":20637.5,"l":20608,"c":20608.5,"v":137.462}
{"ts":1661531820000,"o":20608.5,"h":20612.5,"l":20593.5,"c":20594,"v":203.641}
{"ts":1661531880000,"o":20594,"h":20625,"l":20590,"c":20620,"v":106.2}
{"ts":1661531940000,"o":20620,"h":20627,"l":20595,"c":20600.5,"v":107.38}
{"ts":1661532000000,"o":20600.5,"h":20614.5,"l":20596.5,"c":20604,"v":94.576}
{"ts":1661532060000,"o":20604,"h":20637,"l":20604,"c":20626.5,"v":150.987}
{"ts":1661532120000,"o":20626.5,"h":20690,"l":20626,"c":20666,"v":729.909}
{"ts":1661532180000,"o":20666,"h":20667,"l":20650,"c":20653.5,"v":101.063}
{"ts":1661532240000,"o":20653.5,"h":20654.5,"l":20637,"c":20637,"v":127.084}
{"ts":1661532300000,"o":20637,"h":20657.5,"l":20634,"c":20645.5,"v":169.907}
{"ts":1661532360000,"o":20645.5,"h":20666,"l":20642.5,"c":20662.5,"v":102.831}
{"ts":1661532420000,"o":20662.5,"h":20685.5,"l":20662,"c":20673,"v":169.966}
{"ts":1661532480000,"o":20673,"h":20681.5,"l":20659.5,"c":20681.5,"v":99.532}
{"ts":1661532540000,"o":20681.5,"h":20699,"l":20668.5,"c":20699,"v":175.393}
{"ts":1661532600000,"o":20699,"h":20699,"l":20673.5,"c":20674,"v":119.724}
{"ts":1661532660000,"o":20674,"h":20707,"l":20673.5,"c":20702,"v":161.904}
{"ts":1661532720000,"o":20702,"h":20733.5,"l":20692.5,"c":20704.5,"v":407.724}
{"ts":1661532780000,"o":20704.5,"h":20706,"l":20680.5,"c":20690.5,"v":110.455}
{"ts":1661532840000,"o":20690.5,"h":20695.5,"l":20680,"c":20695.5,"v":73.812}
{"ts":1661532900000,"o":20695.5,"h":20706,"l":20683.5,"c":20705.5,"v":171.36}
{"ts":1661532960000,"o":20705.5,"h":20706,"l":20685,"c":20685.5,"v":118.125}
{"ts":1661533020000,"o":20685.5,"h":20700,"l":20685.5,"c":20700,"v":73.461}
{"ts":1661533080000,"o":20700,"h":20704.5,"l":20692.5,"c":20704,"v":84.665}
{"ts":1661533140000,"o":20704,"h":20715.5,"l":20699.5,"c":20715.5,"v":97.31}
{"ts":1661533200000,"o":20715.5,"h":20715.5,"l":20680,"c":20683,"v":121.245}
{"ts":1661533260000,"o":20683,"h":20714,"l":20683,"c":20714,"v":66.958}
{"ts":1661533320000,"o":20714,"h":20737,"l":20712.5,"c":20733.5,"v":253.722}
{"ts":1661533380000,"o":20733.5,"h":20744,"l":20724,"c":20744,"v":278.811}
{"ts":1661533440000,"o":20744,"h":20763.5,"l":20725,"c":20728,"v":308.624}
{"ts":1661533500000,"o":20728,"h":20748.5,"l":20724.5,"c":20747,"v":234.875}
{"ts":1661533560000,"o":20747,"h":20747.5,"l":20735.5,"c":20736.5,"v":100.111}
{"ts":1661533620000,"o":20736.5,"h":20749,"l":20735.5,"c":20740.5,"v":101.095}
{"ts":1661533680000,"o":20740.5,"h":20765.5,"l":20740,"c":20753.5,"v":163.166}
{"ts":1661533740000,"o":20753.5,"h":20764,"l":20753,"c":20758.5,"v":53.663}
{"ts":1661533800000,"o":20758.5,"h":20760,"l":20735,"c":20744,"v":220.88}
{"ts":1661533860000,"o":20744,"h":20750.5,"l":20732,"c":20739,"v":88.721}
{"ts":1661533920000,"o":20739,"h":20739.5,"l":20699,"c":20704,"v":189.885}
{"ts":1661533980000,"o":20704,"h":20721.5,"l":20697,"c":20711,"v":121.02}
{"ts":1661534040000,"o":20711,"h":20720,"l":20704.5,"c":20707.5,"v":67.747}
{"ts":1661534100000,"o":20707.5,"h":20726,"l":20707,"c":20724,"v":48.306}
{"ts":1661534160000,"o":20724,"h":20732,"l":20701,"c":20705,"v":107.88}
{"ts":1661534220000,"o":20705,"h":20716.5,"l":20681.5,"c":20708.5,"v":321.682}
{"ts":1661534280000,"o":20708.5,"h":20708.5,"l":20690.5,"c":20691,"v":48.191}
{"ts":1661534340000,"o":20691,"h":20691,"l":20672.5,"c":20684,"v":130.719}
{"ts":1661534400000,"o":20684,"h":20701,"l":20684,"c":20693,"v":38.197}
{"ts":1661534460000,"o":20693,"h":20700,"l":20687,"c":20687,"v":48.946}
{"ts":1661534520000,"o":20687,"h":20700,"l":20687,"c":20699.5,"v":64.062}
{"ts":1661534580000,"o":20699.5,"h":20716.5,"l":20699.5,"c":20711.5,"v":135.559}
{"ts":1661534640000,"o":20711.5,"h":20720,"l":20711.5,"c":20720,"v":34.319}
{"ts":1661534700000,"o":20720,"h":20738.5,"l":20719.5,"c":20732,"v":115.057}
{"ts":1661534760000,"o":20732,"h":20750,"l":20721,"c":20736.5,"v":103.624}
{"ts":1661534820000,"o":20736.5,"h":20737,"l":20730,"c":20730,"v":56.149}
{"ts":1661534880000,"o":20730,"h":20730.5,"l":20725,"c":20728,"v":34.57}
{"ts":1661534940000,"o":20728,"h":20728.5,"l":20701,"c":20702,"v":112.497}
{"ts":1661535000000,"o":20702,"h":20719.5,"l":20702,"c":20708,"v":55.425}
{"ts":1661535060000,"o":20708,"h":20708.5,"l":20688,"c":20688,"v":95.144}
{"ts":1661535120000,"o":20688,"h":20700.5,"l":20688,"c":20698,"v":60.103}
{"ts":1661535180000,"o":20698,"h":20714.5,"l":20690,"c":20714.5,"v":40.764}
{"ts":1661535240000,"o":20714.5,"h":20720,"l":20714,"c":20714.5,"v":21.421}
{"ts":1661535300000,"o":20714.5,"h":20724,"l":20714,"c":20721,"v":72.124}
{"ts":1661535360000,"o":20721,"h":20721,"l":20711,"c":20711.5,"v":42.136}
{"ts":1661535420000,"o":20711.5,"h":20712,"l":20689.5,"c":20689.5,"v":54.583}
{"ts":1661535480000,"o":20689.5,"h":20697,"l":20689.5,"c":20697,"v":18.708}
{"ts":1661535540000,"o":20697,"h":20697,"l":20666,"c":20669,"v":143.444}
{"ts":1661535600000,"o":20669,"h":20676,"l":20656.5,"c":20657,"v":110.176}
{"ts":1661535660000,"o":20657,"h":20663.5,"l":20639,"c":20650,"v":234.852}
{"ts":1661535720000,"o":20650,"h":20661,"l":20649.5,"c":20659.5,"v":107.308}
{"ts":1661535780000,"o":20659.5,"h":20663.5,"l":20653,"c":20663,"v":51.709}
{"ts":1661535840000,"o":20663,"h":20685,"l":20663,"c":20673,"v":130.185}
{"ts":1661535900000,"o":20673,"h":20679,"l":20661,"c":20678.5,"v":61.835}
{"ts":1661535960000,"o":20678.5,"h":20689.5,"l":20678.5,"c":20689,"v":51.809}
{"ts":1661536020000,"o":20689,"h":20689.5,"l":20674.5,"c":20679.5,"v":21.74}
{"ts":1661536080000,"o":20679.5,"h":20686.5,"l":20676.5,"c":20676.5,"v":48.945}
{"ts":1661536140000,"o":20676.5,"h":20677,"l":20663,"c":20663,"v":25.418}
{"ts":1661536200000,"o":20663,"h":20666,"l":20657.5,"c":20657.5,"v":49.772}
{"ts":1661536260000,"o":20657.5,"h":20657.5,"l":20640.5,"c":20648.5,"v":105.513}
{"ts":1661536320000,"o":20648.5,"h":20660,"l":20641,"c":20659.5,"v":51.546}
{"ts":1661536380000,"o":20659.5,"h":20660,"l":20627,"c":20641,"v":177.569}
{"ts":1661536440000,"o":20641,"h":20677,"l":20640.5,"c":20668.5,"v":284.918}
{"ts":1661536500000,"o":20668.5,"h":20678,"l":20661.5,"c":20662,"v":64.514}
{"ts":1661536560000,"o":20662,"h":20662,"l":20643.5,"c":20647,"v":189.566}
{"ts":1661536620000,"o":20647,"h":20647,"l":20621,"c":20639,"v":198.497}
{"ts":1661536680000,"o":20639,"h":20648.5,"l":20635,"c":20648,"v":79.207}
{"ts":1661536740000,"o":20648,"h":20648.5,"l":20631.5,"c":20635,"v":36.518}
{"ts":1661536800000,"o":20635,"h":20647.5,"l":20634.5,"c":20645.5,"v":111.128}
{"ts":1661536860000,"o":20645.5,"h":20650,"l":20645,"c":20646,"v":42.51}
{"ts":1661536920000,"o":20646,"h":20646,"l":20631.5,"c":20632,"v":37.307}
{"ts":1661536980000,"o":20632,"h":20632,"l":20617,"c":20627,"v":225.615}
{"ts":1661537040000,"o":20627,"h":20629.5,"l":20565.5,"c":20578,"v":859.406}
{"ts":1661537100000,"o":20578,"h":20615,"l":20570.5,"c":20602.5,"v":200.688}
{"ts":1661537160000,"o":20602.5,"h":20618,"l":20594,"c":20594,"v":143.127}
{"ts":1661537220000,"o":20594,"h":20599.5,"l":20550,"c":20550.5,"v":452.842}
{"ts":1661537280000,"o":20550.5,"h":20569.5,"l":20530,"c":20546,"v":460.264}
{"ts":1661537340000,"o":20546,"h":20582.5,"l":20530,"c":20580,"v":423.861}
{"ts":1661537400000,"o":20580,"h":20648.5,"l":20579.5,"c":20623,"v":582.821}
{"ts":1661537460000,"o":20623,"h":20635.5,"l":20605,"c":20614,"v":167.308}
{"ts":1661537520000,"o":20614,"h":20639.5,"l":20614,"c":20620,"v":192.21}
{"ts":1661537580000,"o":20620,"h":20644.5,"l":20620,"c":20637.5,"v":141.952}
{"ts":1661537640000,"o":20637.5,"h":20640.5,"l":20634,"c":20636,"v":78.726}
{"ts":1661537700000,"o":20636,"h":20636.5,"l":20601.5,"c":20611.5,"v":126.305}
{"ts":1661537760000,"o":20611.5,"h":20633,"l":20601.5,"c":20633,"v":96.237}
{"ts":1661537820000,"o":20633,"h":20634.5,"l":20599.5,"c":20599.5,"v":93.488}
{"ts":1661537880000,"o":20599.5,"h":20600,"l":20557,"c":20569,"v":166.343}
{"ts":1661537940000,"o":20569,"h":20598.5,"l":20568.5,"c":20598.5,"v":174.693}
{"ts":1661538000000,"o":20598.5,"h":20620.5,"l":20588.5,"c":20615,"v":169.177}
{"ts":1661538060000,"o":20615,"h":20620,"l":20605,"c":20605,"v":73.496}
{"ts":1661538120000,"o":20605,"h":20608.5,"l":20575,"c":20583,"v":214.129}
{"ts":1661538180000,"o":20583,"h":20614.5,"l":20583,"c":20602.5,"v":68.655}
{"ts":1661538240000,"o":20602.5,"h":20614,"l":20597.5,"c":20613,"v":29.716}
{"ts":1661538300000,"o":20613,"h":20618,"l":20596.5,"c":20596.5,"v":25.905}
{"ts":1661538360000,"o":20596.5,"h":20600.5,"l":20582,"c":20586.5,"v":43.686}
{"ts":1661538420000,"o":20586.5,"h":20608,"l":20586.5,"c":20607.5,"v":49.574}
{"ts":1661538480000,"o":20607.5,"h":20608,"l":20591,"c":20591,"v":31.331}
{"ts":1661538540000,"o":20591,"h":20592.5,"l":20545.5,"c":20570,"v":136.54}
{"ts":1661538600000,"o":20570,"h":20583.5,"l":20561.5,"c":20583.5,"v":58.112}
{"ts":1661538660000,"o":20583.5,"h":20597,"l":20574.5,"c":20574.5,"v":52.502}
{"ts":1661538720000,"o":20574.5,"h":20595.5,"l":20574.5,"c":20595,"v":76.005}
{"ts":1661538780000,"o":20595,"h":20602.5,"l":20592.5,"c":20593,"v":39.942}
{"ts":1661538840000,"o":20593,"h":20601.5,"l":20592,"c":20601,"v":29.548}
{"ts":1661538900000,"o":20601,"h":20620,"l":20601,"c":20609,"v":49.211}
{"ts":1661538960000,"o":20609,"h":20620,"l":20606,"c":20606,"v":49.734}
{"ts":1661539020000,"o":20606,"h":20610,"l":20592,"c":20595.5,"v":48.185}
{"ts":1661539080000,"o":20595.5,"h":20604,"l":20595,"c":20598,"v":37.589}
{"ts":1661539140000,"o":20598,"h":20654.5,"l":20598,"c":20654,"v":308.842}
{"ts":1661539200000,"o":20654,"h":20667.5,"l":20633.5,"c":20637,"v":266.39}
{"ts":1661539260000,"o":20637,"h":20645,"l":20637,"c":20639.5,"v":103.559}
{"ts":1661539320000,"o":20639.5,"h":20673.5,"l":20639,"c":20663,"v":190.732}
{"ts":1661539380000,"o":20663,"h":20684.5,"l":20662.5,"c":20670,"v":127.459}
{"ts":1661539440000,"o":20670,"h":20728,"l":20670,"c":20711,"v":436.83}
{"ts":1661539500000,"o":20711,"h":20724,"l":20687,"c":20705.5,"v":188.08}
{"ts":1661539560000,"o":20705.5,"h":20705.5,"l":20667,"c":20668,"v":161.376}
{"ts":1661539620000,"o":20668,"h":20672,"l":20658,"c":20671,"v":96.789}
{"ts":1661539680000,"o":20671,"h":20673.5,"l":20670.5,"c":20671.5,"v":23.007}
{"ts":1661539740000,"o":20671.5,"h":20671.5,"l":20663,"c":20667,"v":39.747}
{"ts":1661539800000,"o":20667,"h":20678.5,"l":20655,"c":20667.5,"v":285.432}
{"ts":1661539860000,"o":20667.5,"h":20684,"l":20667,"c":20681,"v":66.48}
{"ts":1661539920000,"o":20681,"h":20682,"l":20674,"c":20681.5,"v":60.712}
{"ts":1661539980000,"o":20681.5,"h":20685,"l":20674,"c":20674,"v":50.007}
{"ts":1661540040000,"o":20674,"h":20680,"l":20672,"c":20678,"v":23.42}
{"ts":1661540100000,"o":20678,"h":20701,"l":20677.5,"c":20700.5,"v":86}
{"ts":1661540160000,"o":20700.5,"h":20701,"l":20678.5,"c":20684.5,"v":298.821}
{"ts":1661540220000,"o":20684.5,"h":20694.5,"l":20684.5,"c":20690.5,"v":44.526}
{"ts":1661540280000,"o":20690.5,"h":20690.5,"l":20686,"c":20686.5,"v":26.512}
{"ts":1661540340000,"o":20686.5,"h":20688.5,"l":20680.5,"c":20683.5,"v":48.736}
{"ts":1661540400000,"o":20683.5,"h":20697,"l":20675,"c":20694.5,"v":68.37}
{"ts":1661540460000,"o":20694.5,"h":20708.5,"l":20690,"c":20706.5,"v":86.509}
{"ts":1661540520000,"o":20706.5,"h":20720,"l":20706,"c":20712,"v":102.652}
{"ts":1661540580000,"o":20712,"h":20712,"l":20684.5,"c":20684.5,"v":87.99}
{"ts":1661540640000,"o":20684.5,"h":20701.5,"l":20684.5,"c":20692.5,"v":112.034}
{"ts":1661540700000,"o":20692.5,"h":20705.5,"l":20692.5,"c":20694,"v":33.742}
{"ts":1661540760000,"o":20694,"h":20698,"l":20690,"c":20690.5,"v":16.469}
{"ts":1661540820000,"o":20690.5,"h":20690.5,"l":20660,"c":20660.5,"v":90.828}
{"ts":1661540880000,"o":20660.5,"h":20665,"l":20654,"c":20664.5,"v":109.004}
{"ts":1661540940000,"o":20664.5,"h":20665,"l":20651,"c":20664.5,"v":27.381}
{"ts":1661541000000,"o":20664.5,"h":20665,"l":20664,"c":20664,"v":8.98}
{"ts":1661541060000,"o":20664,"h":20676.5,"l":20664,"c":20672.5,"v":31.012}
{"ts":1661541120000,"o":20672.5,"h":20683,"l":20669,"c":20681.5,"v":39.237}
{"ts":1661541180000,"o":20681.5,"h":20681.5,"l":20677.5,"c":20678,"v":22.39}
{"ts":1661541240000,"o":20678,"h":20685,"l":20677.5,"c":20684.5,"v":37.663}
{"ts":1661541300000,"o":20684.5,"h":20702.5,"l":20684.5,"c":20698.5,"v":57.326}
{"ts":1661541360000,"o":20698.5,"h":20698.5,"l":20680,"c":20691,"v":93.122}
{"ts":1661541420000,"o":20691,"h":20700,"l":20687.5,"c":20699.5,"v":19.299}
{"ts":1661541480000,"o":20699.5,"h":20719,"l":20699.5,"c":20716,"v":53.447}
{"ts":1661541540000,"o":20716,"h":20716.5,"l":20700.5,"c":20701,"v":63.804}
{"ts":1661541600000,"o":20701,"h":20711,"l":20692,"c":20692.5,"v":67.572}
{"ts":1661541660000,"o":20692.5,"h":20692.5,"l":20666,"c":20666.5,"v":43.124}
{"ts":1661541720000,"o":20666.5,"h":20666.5,"l":20643,"c":20654.5,"v":139.929}
{"ts":1661541780000,"o":20654.5,"h":20671,"l":20654,"c":20671,"v":22.097}
{"ts":1661541840000,"o":20671,"h":20671,"l":20666,"c":20670.5,"v":18.46}
{"ts":1661541900000,"o":20670.5,"h":20673,"l":20666,"c":20669.5,"v":9.647}
{"ts":1661541960000,"o":20669.5,"h":20670,"l":20666,"c":20666.5,"v":26.143}
{"ts":1661542020000,"o":20666.5,"h":20685.5,"l":20666,"c":20678,"v":177.468}
{"ts":1661542080000,"o":20678,"h":20678,"l":20666,"c":20666.5,"v":43.1}
{"ts":1661542140000,"o":20666.5,"h":20666.5,"l":20650,"c":20650.5,"v":29.133}
{"ts":1661542200000,"o":20650.5,"h":20650.5,"l":20633,"c":20647,"v":112.433}
{"ts":1661542260000,"o":20647,"h":20659,"l":20644,"c":20648,"v":68.009}
{"ts":1661542320000,"o":20648,"h":20651,"l":20644,"c":20644,"v":30.148}
{"ts":1661542380000,"o":20644,"h":20663,"l":20644,"c":20654.5,"v":20.254}
{"ts":1661542440000,"o":20654.5,"h":20654.5,"l":20634.5,"c":20635,"v":43.064}
{"ts":1661542500000,"o":20635,"h":20646.5,"l":20634.5,"c":20643,"v":66.328}
{"ts":1661542560000,"o":20643,"h":20643,"l":20635.5,"c":20635.5,"v":48.601}
{"ts":1661542620000,"o":20635.5,"h":20644.5,"l":20634,"c":20636,"v":33.203}
{"ts":1661542680000,"o":20636,"h":20650,"l":20627,"c":20650,"v":63.114}
{"ts":1661542740000,"o":20650,"h":20652.5,"l":20649.5,"c":20650,"v":28.262}
{"ts":1661542800000,"o":20650,"h":20650.5,"l":20629,"c":20630,"v":34.749}
{"ts":1661542860000,"o":20630,"h":20637.5,"l":20620.5,"c":20637,"v":54.157}
{"ts":1661542920000,"o":20637,"h":20638,"l":20630,"c":20630,"v":28.911}
{"ts":1661542980000,"o":20630,"h":20636,"l":20630,"c":20630.5,"v":71.679}
{"ts":1661543040000,"o":20630.5,"h":20630.5,"l":20620,"c":20620,"v":95.966}
{"ts":1661543100000,"o":20620,"h":20646.5,"l":20620,"c":20639,"v":51.721}
{"ts":1661543160000,"o":20639,"h":20639,"l":20611.5,"c":20619.5,"v":84.23}
{"ts":1661543220000,"o":20619.5,"h":20619.5,"l":20612,"c":20613,"v":19.911}
{"ts":1661543280000,"o":20613,"h":20630,"l":20612,"c":20630,"v":61.344}
{"ts":1661543340000,"o":20630,"h":20637.5,"l":20625,"c":20632,"v":26.421}
{"ts":1661543400000,"o":20632,"h":20660,"l":20631.5,"c":20641.5,"v":194.156}
{"ts":1661543460000,"o":20641.5,"h":20641.5,"l":20622.5,"c":20641.5,"v":49.099}
{"ts":1661543520000,"o":20641.5,"h":20656.5,"l":20641,"c":20654,"v":33.112}
{"ts":1661543580000,"o":20654,"h":20667,"l":20652.5,"c":20653,"v":24.045}
{"ts":1661543640000,"o":20653,"h":20666,"l":20641,"c":20641.5,"v":37.204}
{"ts":1661543700000,"o":20641.5,"h":20666,"l":20641,"c":20660.5,"v":88.336}
{"ts":1661543760000,"o":20660.5,"h":20670,"l":20649.5,"c":20670,"v":49.663}
{"ts":1661543820000,"o":20670,"h":20679,"l":20667,"c":20667,"v":43.038}
{"ts":1661543880000,"o":20667,"h":20679,"l":20662.5,"c":20679,"v":41.766}
{"ts":1661543940000,"o":20679,"h":20679,"l":20631.5,"c":20631.5,"v":78.644}
{"ts":1661544000000,"o":20631.5,"h":20651.5,"l":20631.5,"c":20651.5,"v":152.212}
{"ts":1661544060000,"o":20651.5,"h":20661,"l":20643,"c":20660.5,"v":46.662}
{"ts":1661544120000,"o":20660.5,"h":20669,"l":20660.5,"c":20664,"v":37.05}
{"ts":1661544180000,"o":20664,"h":20664,"l":20660,"c":20662,"v":10.914}
{"ts":1661544240000,"o":20662,"h":20672.5,"l":20662,"c":20671.5,"v":22.378}
{"ts":1661544300000,"o":20671.5,"h":20707,"l":20671.5,"c":20707,"v":270.239}
{"ts":1661544360000,"o":20707,"h":20707,"l":20687,"c":20695,"v":145.128}
{"ts":1661544420000,"o":20695,"h":20703,"l":20694.5,"c":20702.5,"v":103.809}
{"ts":1661544480000,"o":20702.5,"h":20725,"l":20702.5,"c":20725,"v":233.624}
{"ts":1661544540000,"o":20725,"h":20727.5,"l":20714.5,"c":20725,"v":103.594}
{"ts":1661544600000,"o":20725,"h":20739,"l":20725,"c":20736,"v":140.992}
{"ts":1661544660000,"o":20736,"h":20736.5,"l":20725,"c":20736.5,"v":71.459}
{"ts":1661544720000,"o":20736.5,"h":20736.5,"l":20706,"c":20706,"v":104.16}
{"ts":1661544780000,"o":20706,"h":20731,"l":20706,"c":20730.5,"v":73.423}
{"ts":1661544840000,"o":20730.5,"h":20731,"l":20725,"c":20725.5,"v":42.718}
{"ts":1661544900000,"o":20725.5,"h":20725.5,"l":20711.5,"c":20711.5,"v":67.172}
{"ts":1661544960000,"o":20711.5,"h":20716.5,"l":20707.5,"c":20713,"v":40.266}
{"ts":1661545020000,"o":20713,"h":20713.5,"l":20712.5,"c":20712.5,"v":51.022}
{"ts":1661545080000,"o":20712.5,"h":20713,"l":20698,"c":20698.5,"v":63.411}
{"ts":1661545140000,"o":20698.5,"h":20698.5,"l":20681.5,"c":20696.5,"v":70.121}
{"ts":1661545200000,"o":20696.5,"h":20703,"l":20696,"c":20703,"v":50.082}
{"ts":1661545260000,"o":20703,"h":20705,"l":20691.5,"c":20698,"v":50.566}
{"ts":1661545320000,"o":20698,"h":20709,"l":20698,"c":20709,"v":21.92}
{"ts":1661545380000,"o":20709,"h":20710,"l":20708.5,"c":20709.5,"v":13.25}
{"ts":1661545440000,"o":20709.5,"h":20715,"l":20703.5,"c":20715,"v":36.168}
{"ts":1661545500000,"o":20715,"h":20715,"l":20706,"c":20706,"v":11.508}
{"ts":1661545560000,"o":20706,"h":20706.5,"l":20706,"c":20706,"v":13.757}
{"ts":1661545620000,"o":20706,"h":20706.5,"l":20700.5,"c":20700.5,"v":43.485}
{"ts":1661545680000,"o":20700.5,"h":20706.5,"l":20700.5,"c":20703,"v":16.539}
{"ts":1661545740000,"o":20703,"h":20703,"l":20692,"c":20694.5,"v":13.406}
{"ts":1661545800000,"o":20694.5,"h":20700.5,"l":20694.5,"c":20700.5,"v":16.798}
{"ts":1661545860000,"o":20700.5,"h":20722,"l":20700,"c":20722,"v":38.776}
{"ts":1661545920000,"o":20722,"h":20729,"l":20716.5,"c":20729,"v":35.047}
{"ts":1661545980000,"o":20729,"h":20735,"l":20714,"c":20714.5,"v":79.346}
{"ts":1661546040000,"o":20714.5,"h":20714.5,"l":20700,"c":20700,"v":35.025}
{"ts":1661546100000,"o":20700,"h":20700.5,"l":20699.5,"c":20700,"v":27.288}
{"ts":1661546160000,"o":20700,"h":20700,"l":20697.5,"c":20697.5,"v":8.039}
{"ts":1661546220000,"o":20697.5,"h":20698,"l":20687,"c":20687.5,"v":40.853}
{"ts":1661546280000,"o":20687.5,"h":20690,"l":20670.5,"c":20689.5,"v":197.964}
{"ts":1661546340000,"o":20689.5,"h":20689.5,"l":20679,"c":20679.5,"v":59.129}
{"ts":1661546400000,"o":20679.5,"h":20679.5,"l":20670,"c":20673.5,"v":31.474}
{"ts":1661546460000,"o":20673.5,"h":20674,"l":20662,"c":20664,"v":46.974}
{"ts":1661546520000,"o":20664,"h":20664,"l":20658.5,"c":20658.5,"v":42.742}
{"ts":1661546580000,"o":20658.5,"h":20672.5,"l":20656.5,"c":20672.5,"v":62.703}
{"ts":1661546640000,"o":20672.5,"h":20684,"l":20672,"c":20676.5,"v":50.74}
{"ts":1661546700000,"o":20676.5,"h":20678,"l":20676.5,"c":20677.5,"v":9.247}
{"ts":1661546760000,"o":20677.5,"h":20695,"l":20677.5,"c":20692.5,"v":32.48}
{"ts":1661546820000,"o":20692.5,"h":20692.5,"l":20666.5,"c":20667,"v":32.491}
{"ts":1661546880000,"o":20667,"h":20671.5,"l":20664.5,"c":20671.5,"v":53.727}
{"ts":1661546940000,"o":20671.5,"h":20687.5,"l":20671.5,"c":20682.5,"v":40.787}
{"ts":1661547000000,"o":20682.5,"h":20682.5,"l":20676,"c":20679.5,"v":35.26}
{"ts":1661547060000,"o":20679.5,"h":20680,"l":20662.5,"c":20662.5,"v":34.801}
{"ts":1661547120000,"o":20662.5,"h":20669,"l":20662.5,"c":20663,"v":21.01}
{"ts":1661547180000,"o":20663,"h":20665.5,"l":20658,"c":20662.5,"v":56.491}
{"ts":1661547240000,"o":20662.5,"h":20662.5,"l":20639.5,"c":20649,"v":100.274}
{"ts":1661547300000,"o":20649,"h":20649,"l":20648.5,"c":20649,"v":24.503}
{"ts":1661547360000,"o":20649,"h":20666.5,"l":20649,"c":20665.5,"v":79.732}
{"ts":1661547420000,"o":20665.5,"h":20674,"l":20662.5,"c":20662.5,"v":20.6}
{"ts":1661547480000,"o":20662.5,"h":20662.5,"l":20650,"c":20650,"v":25.079}
{"ts":1661547540000,"o":20650,"h":20650.5,"l":20645,"c":20645.5,"v":13.96}
{"ts":1661547600000,"o":20645.5,"h":20653.5,"l":20637.5,"c":20653,"v":42.623}
{"ts":1661547660000,"o":20653,"h":20653.5,"l":20653,"c":20653,"v":25.058}
{"ts":1661547720000,"o":20653,"h":20665.5,"l":20653,"c":20660.5,"v":42.006}
{"ts":1661547780000,"o":20660.5,"h":20669,"l":20660.5,"c":20668.5,"v":23.541}
{"ts":1661547840000,"o":20668.5,"h":20669,"l":20668.5,"c":20669,"v":26.754}
{"ts":1661547900000,"o":20669,"h":20670.5,"l":20668.5,"c":20670.5,"v":30.455}
{"ts":1661547960000,"o":20670.5,"h":20670.5,"l":20670,"c":20670,"v":10.024}
{"ts":1661548020000,"o":20670,"h":20670.5,"l":20650,"c":20655,"v":55.234}
{"ts":1661548080000,"o":20655,"h":20655.5,"l":20617.5,"c":20635.5,"v":177.052}
{"ts":1661548140000,"o":20635.5,"h":20636,"l":20608.5,"c":20620.5,"v":216.109}
{"ts":1661548200000,"o":20620.5,"h":20626,"l":20620.5,"c":20626,"v":53.703}
{"ts":1661548260000,"o":20626,"h":20656.5,"l":20625.5,"c":20649.5,"v":71.112}
{"ts":1661548320000,"o":20649.5,"h":20663,"l":20649.5,"c":20663,"v":45.213}
{"ts":1661548380000,"o":20663,"h":20663,"l":20657.5,"c":20659,"v":13.476}
{"ts":1661548440000,"o":20659,"h":20659.5,"l":20650,"c":20650.5,"v":15.381}
{"ts":1661548500000,"o":20650.5,"h":20651.5,"l":20650,"c":20651,"v":10.972}
{"ts":1661548560000,"o":20651,"h":20653,"l":20651,"c":20652,"v":14.195}
{"ts":1661548620000,"o":20652,"h":20661,"l":20652,"c":20659.5,"v":41.051}
{"ts":1661548680000,"o":20659.5,"h":20659.5,"l":20655.5,"c":20655.5,"v":15.933}
{"ts":1661548740000,"o":20655.5,"h":20656,"l":20631.5,"c":20631.5,"v":89.317}
{"ts":1661548800000,"o":20631.5,"h":20632,"l":20630.5,"c":20631,"v":9.653}
{"ts":1661548860000,"o":20631,"h":20638,"l":20630.5,"c":20631.5,"v":37.148}
{"ts":1661548920000,"o":20631.5,"h":20639.5,"l":20631,"c":20639.5,"v":10.812}
{"ts":1661548980000,"o":20639.5,"h":20640,"l":20619,"c":20619,"v":24.657}
{"ts":1661549040000,"o":20619,"h":20619.5,"l":20591.5,"c":20594.5,"v":344.907}
{"ts":1661549100000,"o":20594.5,"h":20609,"l":20591,"c":20602,"v":67.722}
{"ts":1661549160000,"o":20602,"h":20603.5,"l":20600,"c":20600.5,"v":44.236}
{"ts":1661549220000,"o":20600.5,"h":20600.5,"l":20580.5,"c":20595,"v":127.852}
{"ts":1661549280000,"o":20595,"h":20595,"l":20576,"c":20589,"v":112.984}
{"ts":1661549340000,"o":20589,"h":20592.5,"l":20580.5,"c":20583,"v":58.395}
{"ts":1661549400000,"o":20583,"h":20583,"l":20561,"c":20561,"v":189.189}
{"ts":1661549460000,"o":20561,"h":20600,"l":20561,"c":20600,"v":166.331}
{"ts":1661549520000,"o":20600,"h":20626.5,"l":20599.5,"c":20616,"v":172.621}
{"ts":1661549580000,"o":20616,"h":20616.5,"l":20590.5,"c":20605.5,"v":143.618}
{"ts":1661549640000,"o":20605.5,"h":20608.5,"l":20595.5,"c":20596,"v":23.853}
{"ts":1661549700000,"o":20596,"h":20596,"l":20584,"c":20584,"v":32.916}
{"ts":1661549760000,"o":20584,"h":20589.5,"l":20584,"c":20584.5,"v":41.589}
{"ts":1661549820000,"o":20584.5,"h":20584.5,"l":20584,"c":20584.5,"v":29.251}
{"ts":1661549880000,"o":20584.5,"h":20617,"l":20584,"c":20617,"v":67.553}
{"ts":1661549940000,"o":20617,"h":20617,"l":20614.5,"c":20615,"v":27.091}
{"ts":1661550000000,"o":20615,"h":20615,"l":20614.5,"c":20615,"v":12.912}
{"ts":1661550060000,"o":20615,"h":20615,"l":20612,"c":20612.5,"v":11.915}
{"ts":1661550120000,"o":20612.5,"h":20613,"l":20612,"c":20612.5,"v":48.546}
{"ts":1661550180000,"o":20612.5,"h":20618,"l":20612.5,"c":20617.5,"v":33.934}
{"ts":1661550240000,"o":20617.5,"h":20647,"l":20617.5,"c":20635.5,"v":142.231}
{"ts":1661550300000,"o":20635.5,"h":20636,"l":20629,"c":20631,"v":56.814}
{"ts":1661550360000,"o":20631,"h":20631,"l":20625,"c":20625.5,"v":16.467}
{"ts":1661550420000,"o":20625.5,"h":20625.5,"l":20614.5,"c":20615,"v":44.63}
{"ts":1661550480000,"o":20615,"h":20624.5,"l":20611,"c":20617,"v":67.594}
{"ts":1661550540000,"o":20617,"h":20625,"l":20616.5,"c":20624.5,"v":27.915}
{"ts":1661550600000,"o":20624.5,"h":20630,"l":20624.5,"c":20627,"v":21.984}
{"ts":1661550660000,"o":20627,"h":20627.5,"l":20614.5,"c":20614.5,"v":22.171}
{"ts":1661550720000,"o":20614.5,"h":20619,"l":20614.5,"c":20618.5,"v":9.49}
{"ts":1661550780000,"o":20618.5,"h":20651,"l":20618.5,"c":20651,"v":154.236}
{"ts":1661550840000,"o":20651,"h":20651,"l":20640.5,"c":20641,"v":40.474}
{"ts":1661550900000,"o":20641,"h":20642,"l":20640.5,"c":20641.5,"v":13.539}
{"ts":1661550960000,"o":20641.5,"h":20642,"l":20635.5,"c":20636,"v":42.051}
{"ts":1661551020000,"o":20636,"h":20643,"l":20630,"c":20630.5,"v":80}
{"ts":1661551080000,"o":20630.5,"h":20631,"l":20628,"c":20630.5,"v":81.883}
{"ts":1661551140000,"o":20630.5,"h":20631,"l":20630.5,"c":20631,"v":12.703}
{"ts":1661551200000,"o":20631,"h":20631.5,"l":20630.5,"c":20631.5,"v":39.632}
{"ts":1661551260000,"o":20631.5,"h":20631.5,"l":20611.5,"c":20622.5,"v":43.545}
{"ts":1661551320000,"o":20622.5,"h":20629,"l":20617.5,"c":20618,"v":21.45}
{"ts":1661551380000,"o":20618,"h":20618,"l":20600,"c":20607.5,"v":43.858}
{"ts":1661551440000,"o":20607.5,"h":20607.5,"l":20604,"c":20605,"v":30.893}
{"ts":1661551500000,"o":20605,"h":20647,"l":20604.5,"c":20642,"v":69.906}
{"ts":1661551560000,"o":20642,"h":20656,"l":20637.5,"c":20650.5,"v":129.427}
{"ts":1661551620000,"o":20650.5,"h":20660,"l":20643.5,"c":20643.5,"v":43.972}
{"ts":1661551680000,"o":20643.5,"h":20644,"l":20630,"c":20637.5,"v":31.916}
{"ts":1661551740000,"o":20637.5,"h":20640.5,"l":20617.5,"c":20619.5,"v":17.228}
{"ts":1661551800000,"o":20619.5,"h":20632.5,"l":20619,"c":20632,"v":13.368}
{"ts":1661551860000,"o":20632,"h":20638,"l":20630.5,"c":20631,"v":36.116}
{"ts":1661551920000,"o":20631,"h":20647,"l":20630.5,"c":20647,"v":27.149}
{"ts":1661551980000,"o":20647,"h":20647,"l":20628,"c":20628,"v":43.459}
{"ts":1661552040000,"o":20628,"h":20632,"l":20628,"c":20631.5,"v":9.728}
{"ts":1661552100000,"o":20631.5,"h":20651,"l":20631.5,"c":20651,"v":22.956}
{"ts":1661552160000,"o":20651,"h":20653,"l":20650.5,"c":20653,"v":15.271}
{"ts":1661552220000,"o":20653,"h":20653,"l":20638.5,"c":20638.5,"v":15.283}
{"ts":1661552280000,"o":20638.5,"h":20651.5,"l":20638.5,"c":20651.5,"v":19.276}
{"ts":1661552340000,"o":20651.5,"h":20651.5,"l":20640.5,"c":20640.5,"v":11.54}
{"ts":1661552400000,"o":20640.5,"h":20654,"l":20640.5,"c":20654,"v":31.754}
{"ts":1661552460000,"o":20654,"h":20660,"l":20653.5,"c":20660,"v":21.595}
{"ts":1661552520000,"o":20660,"h":20660,"l":20643.5,"c":20644,"v":27.808}
{"ts":1661552580000,"o":20644,"h":20648.5,"l":20643.5,"c":20648,"v":15.101}
{"ts":1661552640000,"o":20648,"h":20656,"l":20648,"c":20654.5,"v":11.618}
{"ts":1661552700000,"o":20654.5,"h":20654.5,"l":20643,"c":20643,"v":36.032}
{"ts":1661552760000,"o":20643,"h":20655.5,"l":20639.5,"c":20654,"v":44.642}
{"ts":1661552820000,"o":20654,"h":20668.5,"l":20653.5,"c":20668.5,"v":64.354}
{"ts":1661552880000,"o":20668.5,"h":20668.5,"l":20655,"c":20655.5,"v":35.991}
{"ts":1661552940000,"o":20655.5,"h":20655.5,"l":20638.5,"c":20640,"v":63.708}
{"ts":1661553000000,"o":20640,"h":20653.5,"l":20640,"c":20653,"v":20.718}
{"ts":1661553060000,"o":20653,"h":20653.5,"l":20648.5,"c":20653.5,"v":16.737}
{"ts":1661553120000,"o":20653.5,"h":20654,"l":20650,"c":20650,"v":5.147}
{"ts":1661553180000,"o":20650,"h":20650.5,"l":20637.5,"c":20644.5,"v":20.09}
{"ts":1661553240000,"o":20644.5,"h":20646,"l":20639.5,"c":20639.5,"v":28.163}
{"ts":1661553300000,"o":20639.5,"h":20640,"l":20629.5,"c":20634.5,"v":36.533}
{"ts":1661553360000,"o":20634.5,"h":20635,"l":20622,"c":20630.5,"v":42.485}
{"ts":1661553420000,"o":20630.5,"h":20631,"l":20612,"c":20612.5,"v":42.449}
{"ts":1661553480000,"o":20612.5,"h":20612.5,"l":20593,"c":20595,"v":99.383}
{"ts":1661553540000,"o":20595,"h":20599,"l":20583,"c":20583,"v":73.143}
{"ts":1661553600000,"o":20583,"h":20598,"l":20572,"c":20598,"v":71.842}
{"ts":1661553660000,"o":20598,"h":20615,"l":20597.5,"c":20610.5,"v":64.073}
{"ts":1661553720000,"o":20610.5,"h":20626,"l":20610,"c":20626,"v":89.344}
{"ts":1661553780000,"o":20626,"h":20626,"l":20601.5,"c":20602.5,"v":106.933}
{"ts":1661553840000,"o":20602.5,"h":20608,"l":20600,"c":20600.5,"v":26.487}
{"ts":1661553900000,"o":20600.5,"h":20605,"l":20596.5,"c":20601.5,"v":29.228}
{"ts":1661553960000,"o":20601.5,"h":20605,"l":20590,"c":20590.5,"v":36.982}
{"ts":1661554020000,"o":20590.5,"h":20603.5,"l":20590,"c":20603.5,"v":42.992}
{"ts":1661554080000,"o":20603.5,"h":20618,"l":20598.5,"c":20598.5,"v":65.534}
{"ts":1661554140000,"o":20598.5,"h":20599,"l":20588,"c":20598.5,"v":24.296}
{"ts":1661554200000,"o":20598.5,"h":20607,"l":20596,"c":20606.5,"v":54.289}
{"ts":1661554260000,"o":20606.5,"h":20624.5,"l":20606.5,"c":20607,"v":93.572}
{"ts":1661554320000,"o":20607,"h":20617,"l":20606.5,"c":20615.5,"v":36.558}
{"ts":1661554380000,"o":20615.5,"h":20615.5,"l":20600,"c":20600.5,"v":32.019}
{"ts":1661554440000,"o":20600.5,"h":20605.5,"l":20595,"c":20595.5,"v":34.284}
{"ts":1661554500000,"o":20595.5,"h":20608,"l":20595,"c":20606,"v":43.126}
{"ts":1661554560000,"o":20606,"h":20614.5,"l":20605.5,"c":20609,"v":24.236}
{"ts":1661554620000,"o":20609,"h":20609,"l":20601,"c":20601.5,"v":13.3}
{"ts":1661554680000,"o":20601.5,"h":20608.5,"l":20601,"c":20608,"v":11.513}
{"ts":1661554740000,"o":20608,"h":20608.5,"l":20601.5,"c":20602,"v":7.825}
{"ts":1661554800000,"o":20602,"h":20609.5,"l":20601.5,"c":20609,"v":17.137}
{"ts":1661554860000,"o":20609,"h":20618,"l":20609,"c":20617.5,"v":25.119}
{"ts":1661554920000,"o":20617.5,"h":20618,"l":20601,"c":20601.5,"v":34.194}
{"ts":1661554980000,"o":20601.5,"h":20601.5,"l":20581,"c":20581.5,"v":88.882}
{"ts":1661555040000,"o":20581.5,"h":20592,"l":20581,"c":20591.5,"v":16.178}
{"ts":1661555100000,"o":20591.5,"h":20609,"l":20591.5,"c":20609,"v":28.988}
{"ts":1661555160000,"o":20609,"h":20609,"l":20590,"c":20590,"v":34.626}
{"ts":1661555220000,"o":20590,"h":20590.5,"l":20566,"c":20569.5,"v":187.733}
{"ts":1661555280000,"o":20569.5,"h":20576,"l":20550,"c":20576,"v":208.049}
{"ts":1661555340000,"o":20576,"h":20597,"l":20575.5,"c":20589.5,"v":82.011}
{"ts":1661555400000,"o":20589.5,"h":20590,"l":20563,"c":20570,"v":113.408}
{"ts":1661555460000,"o":20570,"h":20574,"l":20533,"c":20550.5,"v":312.019}
{"ts":1661555520000,"o":20550.5,"h":20550.5,"l":20280,"c":20370.5,"v":6171.012}
{"ts":1661555580000,"o":20370.5,"h":20382.5,"l":20250,"c":20285.5,"v":2015.397}
{"ts":1661555640000,"o":20285.5,"h":20325.5,"l":20258,"c":20325.5,"v":686.933}
{"ts":1661555700000,"o":20325.5,"h":20344,"l":20275,"c":20291,"v":762.436}
{"ts":1661555760000,"o":20291,"h":20320,"l":20210.5,"c":20291,"v":1191.831}
{"ts":1661555820000,"o":20291,"h":20295,"l":20173,"c":20234,"v":1523.944}
{"ts":1661555880000,"o":20234,"h":20234.5,"l":20140,"c":20161.5,"v":1254.029}
{"ts":1661555940000,"o":20161.5,"h":20200,"l":20152,"c":20196.5,"v":545.849}
{"ts":1661556000000,"o":20196.5,"h":20265.5,"l":20186.5,"c":20265.5,"v":474.665}
{"ts":1661556060000,"o":20265.5,"h":20315,"l":20238.5,"c":20280,"v":604.184}
{"ts":1661556120000,"o":20280,"h":20298,"l":20273.5,"c":20281,"v":327.721}
{"ts":1661556180000,"o":20281,"h":20308,"l":20273.5,"c":20276,"v":232.463}
{"ts":1661556240000,"o":20276,"h":20294.5,"l":20244.5,"c":20266.5,"v":446.728}
{"ts":1661556300000,"o":20266.5,"h":20267,"l":20243,"c":20262,"v":219.005}
{"ts":1661556360000,"o":20262,"h":20300,"l":20262,"c":20300,"v":122.731}
{"ts":1661556420000,"o":20300,"h":20300,"l":20282.5,"c":20283,"v":169.026}
{"ts":1661556480000,"o":20283,"h":20293,"l":20280,"c":20285,"v":174.415}
{"ts":1661556540000,"o":20285,"h":20286,"l":20250,"c":20279,"v":167.393}
{"ts":1661556600000,"o":20279,"h":20295,"l":20278.5,"c":20280.5,"v":155.143}
{"ts":1661556660000,"o":20280.5,"h":20281,"l":20252.5,"c":20264,"v":160.05}
{"ts":1661556720000,"o":20264,"h":20281,"l":20255.5,"c":20262,"v":86.937}
{"ts":1661556780000,"o":20262,"h":20262.5,"l":20163,"c":20182.5,"v":1279.707}
{"ts":1661556840000,"o":20182.5,"h":20243,"l":20150,"c":20230,"v":689.729}
{"ts":1661556900000,"o":20230,"h":20250,"l":20212,"c":20238,"v":175.239}
{"ts":1661556960000,"o":20238,"h":20238.5,"l":20189,"c":20213,"v":294.887}
{"ts":1661557020000,"o":20213,"h":20237.5,"l":20212,"c":20237,"v":164.369}
{"ts":1661557080000,"o":20237,"h":20238.5,"l":20225,"c":20231,"v":141.884}
{"ts":1661557140000,"o":20231,"h":20250,"l":20226,"c":20240,"v":201.796}
{"ts":1661557200000,"o":20240,"h":20248,"l":20235,"c":20235.5,"v":108.509}
{"ts":1661557260000,"o":20235.5,"h":20242,"l":20229,"c":20235,"v":93.959}
{"ts":1661557320000,"o":20235,"h":20240,"l":20225,"c":20239,"v":73.725}
{"ts":1661557380000,"o":20239,"h":20245,"l":20211.5,"c":20211.5,"v":188.916}
{"ts":1661557440000,"o":20211.5,"h":20224,"l":20200,"c":20218,"v":105.074}
{"ts":1661557500000,"o":20218,"h":20218,"l":20195,"c":20200.5,"v":175.102}
{"ts":1661557560000,"o":20200.5,"h":20200.5,"l":20177.5,"c":20183.5,"v":154.842}
{"ts":1661557620000,"o":20183.5,"h":20184,"l":20085,"c":20137,"v":1548.905}
{"ts":1661557680000,"o":20137,"h":20165,"l":20102.5,"c":20113,"v":371.929}
{"ts":1661557740000,"o":20113,"h":20153.5,"l":20112.5,"c":20144,"v":258.266}
{"ts":1661557800000,"o":20144,"h":20162,"l":20135.5,"c":20156.5,"v":147.614}
{"ts":1661557860000,"o":20156.5,"h":20169,"l":20132,"c":20159.5,"v":288.612}
{"ts":1661557920000,"o":20159.5,"h":20205,"l":20159,"c":20205,"v":386.242}
{"ts":1661557980000,"o":20205,"h":20207,"l":20185.5,"c":20202,"v":167.023}
{"ts":1661558040000,"o":20202,"h":20202.5,"l":20185.5,"c":20197,"v":102.503}
{"ts":1661558100000,"o":20197,"h":20240.5,"l":20196.5,"c":20240,"v":422.638}
{"ts":1661558160000,"o":20240,"h":20240,"l":20224,"c":20235.5,"v":106.008}
{"ts":1661558220000,"o":20235.5,"h":20235.5,"l":20221.5,"c":20227.5,"v":85.519}
{"ts":1661558280000,"o":20227.5,"h":20245,"l":20225.5,"c":20243.5,"v":156.049}
{"ts":1661558340000,"o":20243.5,"h":20244,"l":20226.5,"c":20230.5,"v":135.824}
{"ts":1661558400000,"o":20230.5,"h":20230.5,"l":20196.5,"c":20216.5,"v":340.082}
{"ts":1661558460000,"o":20216.5,"h":20224.5,"l":20200.5,"c":20207.5,"v":114.305}
{"ts":1661558520000,"o":20207.5,"h":20220,"l":20185.5,"c":20189.5,"v":166.36}
{"ts":1661558580000,"o":20189.5,"h":20200,"l":20160,"c":20184.5,"v":324.705}
{"ts":1661558640000,"o":20184.5,"h":20216.5,"l":20184.5,"c":20216.5,"v":149.125}
{"ts":1661558700000,"o":20216.5,"h":20226.5,"l":20203,"c":20204,"v":170.299}
{"ts":1661558760000,"o":20204,"h":20204,"l":20180,"c":20180.5,"v":77.273}
{"ts":1661558820000,"o":20180.5,"h":20180.5,"l":20150,"c":20158.5,"v":315.767}
{"ts":1661558880000,"o":20158.5,"h":20174.5,"l":20154.5,"c":20174,"v":116.883}
{"ts":1661558940000,"o":20174,"h":20174.5,"l":20140,"c":20140,"v":176.425}
{"ts":1661559000000,"o":20140,"h":20177,"l":20131,"c":20176,"v":316.452}
{"ts":1661559060000,"o":20176,"h":20191,"l":20176,"c":20179,"v":77.661}
{"ts":1661559120000,"o":20179,"h":20191,"l":20172.5,"c":20172.5,"v":72.161}
{"ts":1661559180000,"o":20172.5,"h":20173,"l":20139,"c":20144,"v":214.135}
{"ts":1661559240000,"o":20144,"h":20195,"l":20138,"c":20180,"v":254.835}
{"ts":1661559300000,"o":20180,"h":20197.5,"l":20180,"c":20188,"v":75.225}
{"ts":1661559360000,"o":20188,"h":20188.5,"l":20176.5,"c":20176.5,"v":51.264}
{"ts":1661559420000,"o":20176.5,"h":20177,"l":20160,"c":20160,"v":37.749}
{"ts":1661559480000,"o":20160,"h":20185,"l":20160,"c":20185,"v":79.813}
{"ts":1661559540000,"o":20185,"h":20199,"l":20184.5,"c":20199,"v":51.778}
{"ts":1661559600000,"o":20199,"h":20250,"l":20197,"c":20250,"v":423.737}
{"ts":1661559660000,"o":20250,"h":20250,"l":20224.5,"c":20226,"v":205.485}
{"ts":1661559720000,"o":20226,"h":20234,"l":20222,"c":20231.5,"v":99.27}
{"ts":1661559780000,"o":20231.5,"h":20240,"l":20230.5,"c":20232.5,"v":86.988}
{"ts":1661559840000,"o":20232.5,"h":20232.5,"l":20229,"c":20232.5,"v":55.311}
{"ts":1661559900000,"o":20232.5,"h":20249,"l":20232,"c":20247.5,"v":104.166}
{"ts":1661559960000,"o":20247.5,"h":20249,"l":20237.5,"c":20237.5,"v":93.648}
{"ts":1661560020000,"o":20237.5,"h":20245.5,"l":20237.5,"c":20245,"v":170.44}
{"ts":1661560080000,"o":20245,"h":20249,"l":20245,"c":20248.5,"v":80.749}
{"ts":1661560140000,"o":20248.5,"h":20257,"l":20248.5,"c":20257,"v":101.636}
{"ts":1661560200000,"o":20257,"h":20257,"l":20242.5,"c":20248.5,"v":141.788}
{"ts":1661560260000,"o":20248.5,"h":20260,"l":20248.5,"c":20260,"v":78.665}
{"ts":1661560320000,"o":20260,"h":20271.5,"l":20257.5,"c":20271.5,"v":150.613}
{"ts":1661560380000,"o":20271.5,"h":20366,"l":20270,"c":20316.5,"v":1728.661}
{"ts":1661560440000,"o":20316.5,"h":20325.5,"l":20311,"c":20319.5,"v":154.162}
{"ts":1661560500000,"o":20319.5,"h":20320,"l":20302.5,"c":20317,"v":207.98}
{"ts":1661560560000,"o":20317,"h":20320,"l":20312,"c":20319.5,"v":84.739}
{"ts":1661560620000,"o":20319.5,"h":20320,"l":20289.5,"c":20300,"v":191.092}
{"ts":1661560680000,"o":20300,"h":20300,"l":20276.5,"c":20278,"v":98.269}
{"ts":1661560740000,"o":20278,"h":20298,"l":20276.5,"c":20290,"v":74.41}
{"ts":1661560800000,"o":20290,"h":20290.5,"l":20284,"c":20289.5,"v":35.503}
{"ts":1661560860000,"o":20289.5,"h":20289.5,"l":20276.5,"c":20283,"v":112.269}
{"ts":1661560920000,"o":20283,"h":20290,"l":20282,"c":20289.5,"v":116.769}
{"ts":1661560980000,"o":20289.5,"h":20307,"l":20281.5,"c":20307,"v":101.564}
{"ts":1661561040000,"o":20307,"h":20312,"l":20302.5,"c":20310,"v":90.451}
{"ts":1661561100000,"o":20310,"h":20310,"l":20298.5,"c":20298.5,"v":38.587}
{"ts":1661561160000,"o":20298.5,"h":20319,"l":20298.5,"c":20319,"v":59.037}
{"ts":1661561220000,"o":20319,"h":20319.5,"l":20300,"c":20300,"v":227.997}
{"ts":1661561280000,"o":20300,"h":20303.5,"l":20300,"c":20302,"v":52.609}
{"ts":1661561340000,"o":20302,"h":20320,"l":20301.5,"c":20320,"v":69.896}
{"ts":1661561400000,"o":20320,"h":20320,"l":20300,"c":20300.5,"v":87.774}
{"ts":1661561460000,"o":20300.5,"h":20307,"l":20300,"c":20306.5,"v":40.949}
{"ts":1661561520000,"o":20306.5,"h":20307,"l":20288.5,"c":20289,"v":149.844}
{"ts":1661561580000,"o":20289,"h":20289,"l":20275,"c":20276.5,"v":131.707}
{"ts":1661561640000,"o":20276.5,"h":20293.5,"l":20276.5,"c":20286,"v":55.17}
{"ts":1661561700000,"o":20286,"h":20293.5,"l":20279.5,"c":20293,"v":121.677}
{"ts":1661561760000,"o":20293,"h":20303,"l":20293,"c":20303,"v":39.525}
{"ts":1661561820000,"o":20303,"h":20303,"l":20302,"c":20302.5,"v":18.599}
{"ts":1661561880000,"o":20302.5,"h":20302.5,"l":20286.5,"c":20293.5,"v":43.341}
{"ts":1661561940000,"o":20293.5,"h":20293.5,"l":20292.5,"c":20292.5,"v":12.864}
{"ts":1661562000000,"o":20292.5,"h":20308,"l":20292.5,"c":20308,"v":64.963}
{"ts":1661562060000,"o":20308,"h":20314,"l":20307.5,"c":20314,"v":71.463}
{"ts":1661562120000,"o":20314,"h":20314,"l":20291.5,"c":20293.5,"v":53.47}
{"ts":1661562180000,"o":20293.5,"h":20294,"l":20283,"c":20289,"v":121.223}
{"ts":1661562240000,"o":20289,"h":20289,"l":20277.5,"c":20279.5,"v":216.622}
{"ts":1661562300000,"o":20279.5,"h":20284,"l":20265,"c":20284,"v":235.451}
{"ts":1661562360000,"o":20284,"h":20297.5,"l":20281,"c":20297.5,"v":38.081}
{"ts":1661562420000,"o":20297.5,"h":20308.5,"l":20297,"c":20308.5,"v":79.855}
{"ts":1661562480000,"o":20308.5,"h":20317.5,"l":20308,"c":20317,"v":96.558}
{"ts":1661562540000,"o":20317,"h":20317.5,"l":20297,"c":20300,"v":95.348}
{"ts":1661562600000,"o":20300,"h":20311.5,"l":20299.5,"c":20300,"v":93.408}
{"ts":1661562660000,"o":20300,"h":20307.5,"l":20300,"c":20307,"v":35.159}
{"ts":1661562720000,"o":20307,"h":20307.5,"l":20302,"c":20304,"v":27.049}
{"ts":1661562780000,"o":20304,"h":20304,"l":20285,"c":20285.5,"v":60.535}
{"ts":1661562840000,"o":20285.5,"h":20294.5,"l":20273.5,"c":20293.5,"v":113.237}
{"ts":1661562900000,"o":20293.5,"h":20296.5,"l":20274,"c":20274,"v":60.764}
{"ts":1661562960000,"o":20274,"h":20288,"l":20274,"c":20279,"v":37.072}
{"ts":1661563020000,"o":20279,"h":20287.5,"l":20279,"c":20286,"v":30.658}
{"ts":1661563080000,"o":20286,"h":20286.5,"l":20280,"c":20280,"v":56.399}
{"ts":1661563140000,"o":20280,"h":20286.5,"l":20280,"c":20286,"v":40.181}
{"ts":1661563200000,"o":20286,"h":20286.5,"l":20270,"c":20270,"v":50.399}
{"ts":1661563260000,"o":20270,"h":20272,"l":20254.5,"c":20258.5,"v":159.443}
{"ts":1661563320000,"o":20258.5,"h":20260,"l":20251,"c":20251.5,"v":73.38}
{"ts":1661563380000,"o":20251.5,"h":20265,"l":20246.5,"c":20248.5,"v":151.355}
{"ts":1661563440000,"o":20248.5,"h":20249,"l":20230.5,"c":20237.5,"v":234.93}
{"ts":1661563500000,"o":20237.5,"h":20261,"l":20237.5,"c":20261,"v":72.177}
{"ts":1661563560000,"o":20261,"h":20261,"l":20253.5,"c":20253.5,"v":58.329}
{"ts":1661563620000,"o":20253.5,"h":20268,"l":20251.5,"c":20267.5,"v":51.286}
{"ts":1661563680000,"o":20267.5,"h":20268,"l":20265.5,"c":20267,"v":30.771}
{"ts":1661563740000,"o":20267,"h":20267,"l":20248.5,"c":20249,"v":45.211}
{"ts":1661563800000,"o":20249,"h":20254,"l":20242.5,"c":20253.5,"v":96.261}
{"ts":1661563860000,"o":20253.5,"h":20274.5,"l":20253.5,"c":20267.5,"v":64.638}
{"ts":1661563920000,"o":20267.5,"h":20276,"l":20261.5,"c":20262,"v":15.046}
{"ts":1661563980000,"o":20262,"h":20268,"l":20250.5,"c":20268,"v":106.416}
{"ts":1661564040000,"o":20268,"h":20280.5,"l":20267.5,"c":20275.5,"v":38.98}
{"ts":1661564100000,"o":20275.5,"h":20275.5,"l":20265.5,"c":20266,"v":43.316}
{"ts":1661564160000,"o":20266,"h":20274.5,"l":20265.5,"c":20274.5,"v":39.719}
{"ts":1661564220000,"o":20274.5,"h":20281,"l":20263,"c":20263.5,"v":56.642}
{"ts":1661564280000,"o":20263.5,"h":20270,"l":20263,"c":20270,"v":13.637}
{"ts":1661564340000,"o":20270,"h":20273,"l":20265,"c":20265,"v":17.996}
{"ts":1661564400000,"o":20265,"h":20268,"l":20254,"c":20254.5,"v":119.759}
{"ts":1661564460000,"o":20254.5,"h":20260.5,"l":20254,"c":20257.5,"v":39.137}
{"ts":1661564520000,"o":20257.5,"h":20258.5,"l":20255,"c":20256.5,"v":44.252}
{"ts":1661564580000,"o":20256.5,"h":20260.5,"l":20251.5,"c":20257.5,"v":50.499}
{"ts":1661564640000,"o":20257.5,"h":20258,"l":20246,"c":20246.5,"v":54.861}
{"ts":1661564700000,"o":20246.5,"h":20258,"l":20246,"c":20258,"v":21.849}
{"ts":1661564760000,"o":20258,"h":20275,"l":20257.5,"c":20275,"v":52.816}
{"ts":1661564820000,"o":20275,"h":20279,"l":20272,"c":20272.5,"v":22.621}
{"ts":1661564880000,"o":20272.5,"h":20277,"l":20272,"c":20272,"v":17.18}
{"ts":1661564940000,"o":20272,"h":20280,"l":20272,"c":20280,"v":16.383}
{"ts":1661565000000,"o":20280,"h":20286,"l":20279.5,"c":20283.5,"v":67.047}
{"ts":1661565060000,"o":20283.5,"h":20283.5,"l":20276,"c":20276,"v":16.411}
{"ts":1661565120000,"o":20276,"h":20285,"l":20276,"c":20285,"v":8.309}
{"ts":1661565180000,"o":20285,"h":20292.5,"l":20284.5,"c":20292.5,"v":56.21}
{"ts":1661565240000,"o":20292.5,"h":20292.5,"l":20292,"c":20292.5,"v":21.179}
{"ts":1661565300000,"o":20292.5,"h":20292.5,"l":20278.5,"c":20278.5,"v":25.057}
{"ts":1661565360000,"o":20278.5,"h":20278.5,"l":20272,"c":20272,"v":17.569}
{"ts":1661565420000,"o":20272,"h":20275,"l":20272,"c":20274.5,"v":17.096}
{"ts":1661565480000,"o":20274.5,"h":20276.5,"l":20274.5,"c":20275,"v":12.751}
{"ts":1661565540000,"o":20275,"h":20275.5,"l":20261.5,"c":20261.5,"v":46.061}
{"ts":1661565600000,"o":20261.5,"h":20263,"l":20246,"c":20263,"v":148.644}
{"ts":1661565660000,"o":20263,"h":20266.5,"l":20254.5,"c":20266,"v":59.356}
{"ts":1661565720000,"o":20266,"h":20266.5,"l":20263,"c":20263.5,"v":17.011}
{"ts":1661565780000,"o":20263.5,"h":20273,"l":20260.5,"c":20273,"v":61.595}
{"ts":1661565840000,"o":20273,"h":20275.5,"l":20271,"c":20275,"v":32.492}
{"ts":1661565900000,"o":20275,"h":20275,"l":20258,"c":20258,"v":17.166}
{"ts":1661565960000,"o":20258,"h":20258.5,"l":20250,"c":20250,"v":34.034}
{"ts":1661566020000,"o":20250,"h":20254,"l":20247,"c":20247,"v":42.212}
{"ts":1661566080000,"o":20247,"h":20250,"l":20236,"c":20236.5,"v":58.337}
{"ts":1661566140000,"o":20236.5,"h":20250,"l":20236,"c":20250,"v":36.569}
{"ts":1661566200000,"o":20250,"h":20250,"l":20242,"c":20249.5,"v":86.681}
{"ts":1661566260000,"o":20249.5,"h":20249.5,"l":20242,"c":20247,"v":25.518}
{"ts":1661566320000,"o":20247,"h":20253,"l":20247,"c":20252.5,"v":14.414}
{"ts":1661566380000,"o":20252.5,"h":20263,"l":20252.5,"c":20260.5,"v":31.065}
{"ts":1661566440000,"o":20260.5,"h":20261,"l":20249,"c":20249.5,"v":13.612}
{"ts":1661566500000,"o":20249.5,"h":20249.5,"l":20242,"c":20242,"v":12.741}
{"ts":1661566560000,"o":20242,"h":20261,"l":20241.5,"c":20260.5,"v":33.206}
{"ts":1661566620000,"o":20260.5,"h":20261,"l":20257,"c":20257.5,"v":20.657}
{"ts":1661566680000,"o":20257.5,"h":20273.5,"l":20257,"c":20273.5,"v":44.173}
{"ts":1661566740000,"o":20273.5,"h":20275,"l":20265,"c":20265.5,"v":55.874}
{"ts":1661566800000,"o":20265.5,"h":20265.5,"l":20256,"c":20256,"v":19.359}
{"ts":1661566860000,"o":20256,"h":20256.5,"l":20248.5,"c":20249,"v":12.447}
{"ts":1661566920000,"o":20249,"h":20249,"l":20207,"c":20212,"v":201.415}
{"ts":1661566980000,"o":20212,"h":20229,"l":20208,"c":20229,"v":72.122}
{"ts":1661567040000,"o":20229,"h":20234,"l":20229,"c":20230.5,"v":28.272}
{"ts":1661567100000,"o":20230.5,"h":20231,"l":20223.5,"c":20230.5,"v":9.974}
{"ts":1661567160000,"o":20230.5,"h":20230.5,"l":20214,"c":20218.5,"v":55.976}
{"ts":1661567220000,"o":20218.5,"h":20219,"l":20211,"c":20215.5,"v":153.864}
{"ts":1661567280000,"o":20215.5,"h":20218.5,"l":20200,"c":20200.5,"v":195.06}
{"ts":1661567340000,"o":20200.5,"h":20208,"l":20200.5,"c":20202.5,"v":81.718}
{"ts":1661567400000,"o":20202.5,"h":20219,"l":20193,"c":20207,"v":301.966}
{"ts":1661567460000,"o":20207,"h":20212.5,"l":20203.5,"c":20204,"v":33.228}
{"ts":1661567520000,"o":20204,"h":20204,"l":20155,"c":20168.5,"v":374.946}
{"ts":1661567580000,"o":20168.5,"h":20184,"l":20155,"c":20182.5,"v":200.066}
{"ts":1661567640000,"o":20182.5,"h":20183,"l":20170,"c":20178.5,"v":120.076}
{"ts":1661567700000,"o":20178.5,"h":20178.5,"l":20155,"c":20155,"v":77.625}
{"ts":1661567760000,"o":20155,"h":20164,"l":20151,"c":20153,"v":207.541}
{"ts":1661567820000,"o":20153,"h":20153.5,"l":20120.5,"c":20146,"v":421.65}
{"ts":1661567880000,"o":20146,"h":20151,"l":20124,"c":20133.5,"v":115.292}
{"ts":1661567940000,"o":20133.5,"h":20155.5,"l":20133.5,"c":20155.5,"v":128.139}
{"ts":1661568000000,"o":20155.5,"h":20178,"l":20155,"c":20177.5,"v":148.325}
{"ts":1661568060000,"o":20177.5,"h":20193.5,"l":20177.5,"c":20179.5,"v":160.531}
{"ts":1661568120000,"o":20179.5,"h":20215,"l":20179.5,"c":20214.5,"v":128.695}
{"ts":1661568180000,"o":20214.5,"h":20255,"l":20214.5,"c":20237.5,"v":414.762}
{"ts":1661568240000,"o":20237.5,"h":20260,"l":20237.5,"c":20248,"v":148.968}
{"ts":1661568300000,"o":20248,"h":20267.5,"l":20248,"c":20265,"v":107.135}
{"ts":1661568360000,"o":20265,"h":20265,"l":20239.5,"c":20239.5,"v":109.089}
{"ts":1661568420000,"o":20239.5,"h":20250,"l":20239.5,"c":20243.5,"v":40.15}
{"ts":1661568480000,"o":20243.5,"h":20254,"l":20243.5,"c":20244,"v":92.859}
{"ts":1661568540000,"o":20244,"h":20244.5,"l":20240.5,"c":20244,"v":36.448}
{"ts":1661568600000,"o":20244,"h":20244,"l":20205,"c":20205,"v":139.327}
{"ts":1661568660000,"o":20205,"h":20217.5,"l":20196,"c":20217,"v":59.987}
{"ts":1661568720000,"o":20217,"h":20232,"l":20210,"c":20223,"v":47.803}
{"ts":1661568780000,"o":20223,"h":20228,"l":20206.5,"c":20206.5,"v":71.473}
{"ts":1661568840000,"o":20206.5,"h":20215,"l":20205,"c":20213.5,"v":56.256}
{"ts":1661568900000,"o":20213.5,"h":20220,"l":20213,"c":20220,"v":48.069}
{"ts":1661568960000,"o":20220,"h":20235,"l":20215,"c":20235,"v":28.12}
{"ts":1661569020000,"o":20235,"h":20235,"l":20223,"c":20226.5,"v":25.911}
{"ts":1661569080000,"o":20226.5,"h":20227,"l":20216,"c":20216,"v":20.736}
{"ts":1661569140000,"o":20216,"h":20216.5,"l":20195.5,"c":20195.5,"v":83.281}
{"ts":1661569200000,"o":20195.5,"h":20201,"l":20189,"c":20201,"v":106.21}
{"ts":1661569260000,"o":20201,"h":20214.5,"l":20200.5,"c":20204,"v":53.619}
{"ts":1661569320000,"o":20204,"h":20219.5,"l":20204,"c":20219.5,"v":18.737}
{"ts":1661569380000,"o":20219.5,"h":20219.5,"l":20198,"c":20198.5,"v":60.192}
{"ts":1661569440000,"o":20198.5,"h":20198.5,"l":20198,"c":20198,"v":13.009}
{"ts":1661569500000,"o":20198,"h":20215.5,"l":20198,"c":20215.5,"v":30.062}
{"ts":1661569560000,"o":20215.5,"h":20215.5,"l":20211.5,"c":20211.5,"v":12.642}
{"ts":1661569620000,"o":20211.5,"h":20212,"l":20198,"c":20198.5,"v":12.032}
{"ts":1661569680000,"o":20198.5,"h":20210,"l":20198,"c":20209.5,"v":21.867}
{"ts":1661569740000,"o":20209.5,"h":20213,"l":20209.5,"c":20211,"v":19.919}
{"ts":1661569800000,"o":20211,"h":20226,"l":20211,"c":20220.5,"v":69.873}
{"ts":1661569860000,"o":20220.5,"h":20226.5,"l":20212.5,"c":20213,"v":57.453}
{"ts":1661569920000,"o":20213,"h":20213,"l":20206,"c":20206.5,"v":10.38}
{"ts":1661569980000,"o":20206.5,"h":20216.5,"l":20206,"c":20216,"v":13.612}
{"ts":1661570040000,"o":20216,"h":20216.5,"l":20210,"c":20210,"v":17.857}
{"ts":1661570100000,"o":20210,"h":20216.5,"l":20209.5,"c":20216.5,"v":13.912}
{"ts":1661570160000,"o":20216.5,"h":20216.5,"l":20211.5,"c":20212,"v":11.222}
{"ts":1661570220000,"o":20212,"h":20217.5,"l":20208,"c":20212.5,"v":33.733}
{"ts":1661570280000,"o":20212.5,"h":20213,"l":20191,"c":20191.5,"v":36.783}
{"ts":1661570340000,"o":20191.5,"h":20191.5,"l":20178,"c":20187.5,"v":74.841}
{"ts":1661570400000,"o":20187.5,"h":20197,"l":20187.5,"c":20196.5,"v":53.716}
{"ts":1661570460000,"o":20196.5,"h":20199.5,"l":20196,"c":20196,"v":16.218}
{"ts":1661570520000,"o":20196,"h":20197.5,"l":20192,"c":20197.5,"v":26.173}
{"ts":1661570580000,"o":20197.5,"h":20206.5,"l":20197,"c":20203.5,"v":15.976}
{"ts":1661570640000,"o":20203.5,"h":20205,"l":20200,"c":20200,"v":43.98}
{"ts":1661570700000,"o":20200,"h":20203,"l":20195,"c":20202.5,"v":16.256}
{"ts":1661570760000,"o":20202.5,"h":20206.5,"l":20193.5,"c":20193.5,"v":11.008}
{"ts":1661570820000,"o":20193.5,"h":20198,"l":20180.5,"c":20197.5,"v":64.643}
{"ts":1661570880000,"o":20197.5,"h":20198,"l":20185,"c":20185,"v":30.322}
{"ts":1661570940000,"o":20185,"h":20190.5,"l":20185,"c":20190.5,"v":15.942}
{"ts":1661571000000,"o":20190.5,"h":20194.5,"l":20190,"c":20194.5,"v":12.951}
{"ts":1661571060000,"o":20194.5,"h":20194.5,"l":20189.5,"c":20190,"v":26.293}
{"ts":1661571120000,"o":20190,"h":20190,"l":20176.5,"c":20188.5,"v":94.585}
{"ts":1661571180000,"o":20188.5,"h":20208,"l":20188.5,"c":20205,"v":61.109}
{"ts":1661571240000,"o":20205,"h":20205.5,"l":20198,"c":20204,"v":57.94}
{"ts":1661571300000,"o":20204,"h":20207,"l":20196.5,"c":20199.5,"v":38.255}
{"ts":1661571360000,"o":20199.5,"h":20199.5,"l":20192.5,"c":20193.5,"v":54.38}
{"ts":1661571420000,"o":20193.5,"h":20201,"l":20193.5,"c":20200,"v":63.024}
{"ts":1661571480000,"o":20200,"h":20200.5,"l":20185.5,"c":20200.5,"v":58.677}
{"ts":1661571540000,"o":20200.5,"h":20207.5,"l":20200,"c":20207.5,"v":21.088}
{"ts":1661571600000,"o":20207.5,"h":20229.5,"l":20207.5,"c":20229.5,"v":137.004}
{"ts":1661571660000,"o":20229.5,"h":20229.5,"l":20218.5,"c":20218.5,"v":22.982}
{"ts":1661571720000,"o":20218.5,"h":20226.5,"l":20210,"c":20224.5,"v":128.024}
{"ts":1661571780000,"o":20224.5,"h":20226.5,"l":20220.5,"c":20224.5,"v":38.304}
{"ts":1661571840000,"o":20224.5,"h":20228,"l":20220.5,"c":20227.5,"v":12.003}
{"ts":1661571900000,"o":20227.5,"h":20236,"l":20227.5,"c":20235.5,"v":62.138}
{"ts":1661571960000,"o":20235.5,"h":20236,"l":20229,"c":20229,"v":24.397}
{"ts":1661572020000,"o":20229,"h":20229.5,"l":20219,"c":20219,"v":22.904}
{"ts":1661572080000,"o":20219,"h":20232.5,"l":20219,"c":20232,"v":38.217}
{"ts":1661572140000,"o":20232,"h":20232.5,"l":20228,"c":20231.5,"v":22.564}
{"ts":1661572200000,"o":20231.5,"h":20239.5,"l":20231,"c":20235.5,"v":33.127}
{"ts":1661572260000,"o":20235.5,"h":20235.5,"l":20235,"c":20235,"v":26.395}
{"ts":1661572320000,"o":20235,"h":20235.5,"l":20204,"c":20209.5,"v":111.653}
{"ts":1661572380000,"o":20209.5,"h":20219,"l":20209.5,"c":20218.5,"v":14.328}
{"ts":1661572440000,"o":20218.5,"h":20229,"l":20218.5,"c":20229,"v":58.881}
{"ts":1661572500000,"o":20229,"h":20230,"l":20215,"c":20215.5,"v":44.062}
{"ts":1661572560000,"o":20215.5,"h":20215.5,"l":20215,"c":20215.5,"v":11.936}
{"ts":1661572620000,"o":20215.5,"h":20217,"l":20215,"c":20217,"v":11.221}
{"ts":1661572680000,"o":20217,"h":20219.5,"l":20205,"c":20205,"v":83.752}
{"ts":1661572740000,"o":20205,"h":20205.5,"l":20191.5,"c":20193.5,"v":45.726}
{"ts":1661572800000,"o":20193.5,"h":20194,"l":20190,"c":20190.5,"v":27.976}
{"ts":1661572860000,"o":20190.5,"h":20200,"l":20190,"c":20192.5,"v":51.695}
{"ts":1661572920000,"o":20192.5,"h":20192.5,"l":20186.5,"c":20186.5,"v":19.316}
{"ts":1661572980000,"o":20186.5,"h":20192.5,"l":20168,"c":20178,"v":291.178}
{"ts":1661573040000,"o":20178,"h":20178.5,"l":20177.5,"c":20178,"v":59.32}
{"ts":1661573100000,"o":20178,"h":20213.5,"l":20177.5,"c":20213,"v":238.394}
{"ts":1661573160000,"o":20213,"h":20213.5,"l":20202,"c":20202.5,"v":27.178}
{"ts":1661573220000,"o":20202.5,"h":20212.5,"l":20193.5,"c":20193.5,"v":50.059}
{"ts":1661573280000,"o":20193.5,"h":20194,"l":20191,"c":20191,"v":5.08}
{"ts":1661573340000,"o":20191,"h":20195,"l":20185.5,"c":20195,"v":63.718}
{"ts":1661573400000,"o":20195,"h":20195,"l":20192.5,"c":20195,"v":10.437}
{"ts":1661573460000,"o":20195,"h":20197,"l":20192.5,"c":20192.5,"v":87.874}
{"ts":1661573520000,"o":20192.5,"h":20193,"l":20181.5,"c":20181.5,"v":43.383}
{"ts":1661573580000,"o":20181.5,"h":20182,"l":20153.5,"c":20154,"v":147.939}
{"ts":1661573640000,"o":20154,"h":20158.5,"l":20153.5,"c":20158.5,"v":92.798}
{"ts":1661573700000,"o":20158.5,"h":20166,"l":20158,"c":20162.5,"v":54.039}
{"ts":1661573760000,"o":20162.5,"h":20173,"l":20162,"c":20162.5,"v":78.193}
{"ts":1661573820000,"o":20162.5,"h":20167.5,"l":20157.5,"c":20157.5,"v":80.669}
{"ts":1661573880000,"o":20157.5,"h":20158,"l":20154,"c":20157,"v":61.208}
{"ts":1661573940000,"o":20157,"h":20164,"l":20150,"c":20159,"v":86.338}
{"ts":1661574000000,"o":20159,"h":20159.5,"l":20151.5,"c":20152,"v":45.592}
{"ts":1661574060000,"o":20152,"h":20152,"l":20147.5,"c":20147.5,"v":56.19}
{"ts":1661574120000,"o":20147.5,"h":20155,"l":20147.5,"c":20151.5,"v":50.043}
{"ts":1661574180000,"o":20151.5,"h":20152,"l":20140,"c":20149.5,"v":76.753}
{"ts":1661574240000,"o":20149.5,"h":20172.5,"l":20149.5,"c":20169.5,"v":115.287}
{"ts":1661574300000,"o":20169.5,"h":20172,"l":20165,"c":20165,"v":33.318}
{"ts":1661574360000,"o":20165,"h":20165,"l":20154.5,"c":20155,"v":48.701}
{"ts":1661574420000,"o":20155,"h":20155.5,"l":20147.5,"c":20152.5,"v":155.314}
{"ts":1661574480000,"o":20152.5,"h":20191.5,"l":20152.5,"c":20189.5,"v":157.512}
{"ts":1661574540000,"o":20189.5,"h":20189.5,"l":20173.5,"c":20173.5,"v":28.852}
{"ts":1661574600000,"o":20173.5,"h":20176.5,"l":20167.5,"c":20176,"v":43.771}
{"ts":1661574660000,"o":20176,"h":20176.5,"l":20170,"c":20170.5,"v":13.644}
{"ts":1661574720000,"o":20170.5,"h":20170.5,"l":20170,"c":20170,"v":10.142}
{"ts":1661574780000,"o":20170,"h":20170.5,"l":20170,"c":20170,"v":15.118}
{"ts":1661574840000,"o":20170,"h":20176.5,"l":20170,"c":20176.5,"v":19.722}
{"ts":1661574900000,"o":20176.5,"h":20190,"l":20176,"c":20190,"v":44.206}
{"ts":1661574960000,"o":20190,"h":20190,"l":20186.5,"c":20187,"v":24.159}
{"ts":1661575020000,"o":20187,"h":20187,"l":20186.5,"c":20187,"v":13.825}
{"ts":1661575080000,"o":20187,"h":20187,"l":20178,"c":20178,"v":21.71}
{"ts":1661575140000,"o":20178,"h":20178.5,"l":20175,"c":20177,"v":20.635}
{"ts":1661575200000,"o":20177,"h":20177.5,"l":20171.5,"c":20171.5,"v":23.814}
{"ts":1661575260000,"o":20171.5,"h":20172,"l":20155.5,"c":20155.5,"v":46.552}
{"ts":1661575320000,"o":20155.5,"h":20155.5,"l":20151.5,"c":20151.5,"v":44.165}
{"ts":1661575380000,"o":20151.5,"h":20155.5,"l":20151.5,"c":20153.5,"v":22.596}
{"ts":1661575440000,"o":20153.5,"h":20156,"l":20148.5,"c":20156,"v":50.121}
{"ts":1661575500000,"o":20156,"h":20159.5,"l":20155.5,"c":20159.5,"v":29.859}
{"ts":1661575560000,"o":20159.5,"h":20168,"l":20159,"c":20168,"v":39.525}
{"ts":1661575620000,"o":20168,"h":20168,"l":20156,"c":20156,"v":50.698}
{"ts":1661575680000,"o":20156,"h":20156.5,"l":20143.5,"c":20153,"v":110.627}
{"ts":1661575740000,"o":20153,"h":20153,"l":20129.5,"c":20134.5,"v":150.964}
{"ts":1661575800000,"o":20134.5,"h":20146,"l":20119,"c":20134.5,"v":226.614}
{"ts":1661575860000,"o":20134.5,"h":20134.5,"l":20121,"c":20130.5,"v":110.02}
{"ts":1661575920000,"o":20130.5,"h":20147,"l":20130.5,"c":20144.5,"v":43.96}
{"ts":1661575980000,"o":20144.5,"h":20159,"l":20144,"c":20159,"v":64.039}
{"ts":1661576040000,"o":20159,"h":20162.5,"l":20154,"c":20154.5,"v":43.243}
{"ts":1661576100000,"o":20154.5,"h":20162,"l":20154,"c":20160.5,"v":39.926}
{"ts":1661576160000,"o":20160.5,"h":20160.5,"l":20144,"c":20150,"v":26.714}
{"ts":1661576220000,"o":20150,"h":20150.5,"l":20143.5,"c":20144,"v":33.779}
{"ts":1661576280000,"o":20144,"h":20144,"l":20133.5,"c":20133.5,"v":69.603}
{"ts":1661576340000,"o":20133.5,"h":20140,"l":20130,"c":20140,"v":14.714}
{"ts":1661576400000,"o":20140,"h":20140,"l":20134.5,"c":20134.5,"v":49.01}
{"ts":1661576460000,"o":20134.5,"h":20134.5,"l":20122,"c":20130,"v":67.243}
{"ts":1661576520000,"o":20130,"h":20144,"l":20119.5,"c":20144,"v":69.88}
{"ts":1661576580000,"o":20144,"h":20144,"l":20143.5,"c":20144,"v":26.329}
{"ts":1661576640000,"o":20144,"h":20148,"l":20143.5,"c":20147.5,"v":21.536}
{"ts":1661576700000,"o":20147.5,"h":20150,"l":20147.5,"c":20149.5,"v":9.008}
{"ts":1661576760000,"o":20149.5,"h":20150,"l":20119.5,"c":20120,"v":98.78}
{"ts":1661576820000,"o":20120,"h":20120,"l":20012,"c":20049,"v":2149.962}
{"ts":1661576880000,"o":20049,"h":20093,"l":20042.5,"c":20073.5,"v":425.828}
{"ts":1661576940000,"o":20073.5,"h":20107.5,"l":20073,"c":20104.5,"v":212.06}
{"ts":1661577000000,"o":20104.5,"h":20106.5,"l":20046,"c":20047,"v":244.388}
{"ts":1661577060000,"o":20047,"h":20060,"l":20038.5,"c":20044.5,"v":227.633}
{"ts":1661577120000,"o":20044.5,"h":20044.5,"l":20020,"c":20031.5,"v":280.472}
{"ts":1661577180000,"o":20031.5,"h":20035,"l":19916,"c":19933,"v":3480.833}
{"ts":1661577240000,"o":19933,"h":19984.5,"l":19910,"c":19982,"v":901.381}
{"ts":1661577300000,"o":19982,"h":20011,"l":19960,"c":20010.5,"v":447.96}
{"ts":1661577360000,"o":20010.5,"h":20068.5,"l":20010.5,"c":20046,"v":461.383}
{"ts":1661577420000,"o":20046,"h":20082.5,"l":20045.5,"c":20067,"v":361.093}
{"ts":1661577480000,"o":20067,"h":20080,"l":20064,"c":20065.5,"v":232.221}
{"ts":1661577540000,"o":20065.5,"h":20075.5,"l":20044,"c":20044.5,"v":175.977}
{"ts":1661577600000,"o":20044.5,"h":20050,"l":20015,"c":20024.5,"v":282.592}
{"ts":1661577660000,"o":20024.5,"h":20048,"l":20020,"c":20027.5,"v":159.858}
{"ts":1661577720000,"o":20027.5,"h":20045.5,"l":20027,"c":20038,"v":77.434}
{"ts":1661577780000,"o":20038,"h":20071.5,"l":20037.5,"c":20064.5,"v":235.127}
{"ts":1661577840000,"o":20064.5,"h":20064.5,"l":20047.5,"c":20060,"v":55.918}
{"ts":1661577900000,"o":20060,"h":20072,"l":20059.5,"c":20072,"v":124.53}
{"ts":1661577960000,"o":20072,"h":20109.5,"l":20071.5,"c":20099,"v":490.216}
{"ts":1661578020000,"o":20099,"h":20100,"l":20082,"c":20093.5,"v":155.758}
{"ts":1661578080000,"o":20093.5,"h":20093.5,"l":20065,"c":20065,"v":95.966}
{"ts":1661578140000,"o":20065,"h":20078.5,"l":20062,"c":20078.5,"v":77.315}
{"ts":1661578200000,"o":20078.5,"h":20095.5,"l":20074,"c":20095.5,"v":76.58}
{"ts":1661578260000,"o":20095.5,"h":20098.5,"l":20083.5,"c":20083.5,"v":46.425}
{"ts":1661578320000,"o":20083.5,"h":20084,"l":20065,"c":20065.5,"v":101.316}
{"ts":1661578380000,"o":20065.5,"h":20069,"l":20040,"c":20065,"v":384.847}
{"ts":1661578440000,"o":20065,"h":20073,"l":20059.5,"c":20071,"v":92.444}
{"ts":1661578500000,"o":20071,"h":20071,"l":20045.5,"c":20046,"v":103.247}
{"ts":1661578560000,"o":20046,"h":20046,"l":20026,"c":20026,"v":189.311}
{"ts":1661578620000,"o":20026,"h":20049,"l":20026,"c":20040,"v":112.1}
{"ts":1661578680000,"o":20040,"h":20047.5,"l":20025,"c":20025.5,"v":113.486}
{"ts":1661578740000,"o":20025.5,"h":20028,"l":20011,"c":20013.5,"v":110.471}
{"ts":1661578800000,"o":20013.5,"h":20014.5,"l":19986.5,"c":19997.5,"v":420.25}
{"ts":1661578860000,"o":19997.5,"h":20009.5,"l":19987,"c":19987.5,"v":214.356}
{"ts":1661578920000,"o":19987.5,"h":20023.5,"l":19987,"c":20015,"v":227.425}
{"ts":1661578980000,"o":20015,"h":20015,"l":19988.5,"c":19990,"v":176.048}
{"ts":1661579040000,"o":19990,"h":20002,"l":19987,"c":19990.5,"v":155.565}
{"ts":1661579100000,"o":19990.5,"h":20013.5,"l":19990.5,"c":20013.5,"v":229.362}
{"ts":1661579160000,"o":20013.5,"h":20024,"l":19995,"c":20024,"v":237.074}
{"ts":1661579220000,"o":20024,"h":20040.5,"l":20023.5,"c":20035,"v":267.872}
{"ts":1661579280000,"o":20035,"h":20048,"l":20023.5,"c":20024,"v":214.478}
{"ts":1661579340000,"o":20024,"h":20036,"l":20022,"c":20030.5,"v":213.543}
{"ts":1661579400000,"o":20030.5,"h":20062,"l":20030,"c":20061.5,"v":144.868}
{"ts":1661579460000,"o":20061.5,"h":20094,"l":20061.5,"c":20088,"v":250.784}
{"ts":1661579520000,"o":20088,"h":20090,"l":20080,"c":20083,"v":184.052}
{"ts":1661579580000,"o":20083,"h":20090,"l":20077,"c":20090,"v":144.586}
{"ts":1661579640000,"o":20090,"h":20090,"l":20085,"c":20085,"v":99.69}
{"ts":1661579700000,"o":20085,"h":20089,"l":20075,"c":20089,"v":164.417}
{"ts":1661579760000,"o":20089,"h":20124.5,"l":20088.5,"c":20120.5,"v":617.64}
{"ts":1661579820000,"o":20120.5,"h":20124,"l":20106.5,"c":20106.5,"v":183.388}
{"ts":1661579880000,"o":20106.5,"h":20130,"l":20104.5,"c":20129.5,"v":134.689}
{"ts":1661579940000,"o":20129.5,"h":20130,"l":20113.5,"c":20113.5,"v":122.573}
{"ts":1661580000000,"o":20113.5,"h":20127,"l":20105.5,"c":20122,"v":95.5}
{"ts":1661580060000,"o":20122,"h":20133,"l":20122,"c":20130,"v":79.578}
{"ts":1661580120000,"o":20130,"h":20130,"l":20129,"c":20129,"v":35.143}
{"ts":1661580180000,"o":20129,"h":20138,"l":20120,"c":20123,"v":198.187}
{"ts":1661580240000,"o":20123,"h":20123,"l":20093,"c":20105,"v":265.426}
{"ts":1661580300000,"o":20105,"h":20113.5,"l":20101.5,"c":20101.5,"v":79.03}
{"ts":1661580360000,"o":20101.5,"h":20102,"l":20089,"c":20096,"v":121.955}
{"ts":1661580420000,"o":20096,"h":20096.5,"l":20090.5,"c":20091,"v":25.331}
{"ts":1661580480000,"o":20091,"h":20132.5,"l":20085.5,"c":20129.5,"v":267.155}
{"ts":1661580540000,"o":20129.5,"h":20136.5,"l":20122.5,"c":20123,"v":144.917}
{"ts":1661580600000,"o":20123,"h":20130.5,"l":20120.5,"c":20121,"v":60.227}
{"ts":1661580660000,"o":20121,"h":20122,"l":20103,"c":20108.5,"v":98.813}
{"ts":1661580720000,"o":20108.5,"h":20109,"l":20100.5,"c":20103,"v":33.902}
{"ts":1661580780000,"o":20103,"h":20111,"l":20103,"c":20105,"v":30.991}
{"ts":1661580840000,"o":20105,"h":20111.5,"l":20098,"c":20111.5,"v":45.354}
{"ts":1661580900000,"o":20111.5,"h":20139.5,"l":20111,"c":20128.5,"v":230.595}
{"ts":1661580960000,"o":20128.5,"h":20129,"l":20120,"c":20120,"v":39.097}
{"ts":1661581020000,"o":20120,"h":20132,"l":20120,"c":20132,"v":114.465}
{"ts":1661581080000,"o":20132,"h":20135.5,"l":20122,"c":20122,"v":34.053}
{"ts":1661581140000,"o":20122,"h":20122.5,"l":20093.5,"c":20093.5,"v":124.351}
{"ts":1661581200000,"o":20093.5,"h":20094,"l":20080.5,"c":20083.5,"v":76.217}
{"ts":1661581260000,"o":20083.5,"h":20097.5,"l":20083.5,"c":20097.5,"v":69.322}
{"ts":1661581320000,"o":20097.5,"h":20097.5,"l":20083.5,"c":20089.5,"v":41.083}
{"ts":1661581380000,"o":20089.5,"h":20097.5,"l":20089.5,"c":20094.5,"v":26.288}
{"ts":1661581440000,"o":20094.5,"h":20107,"l":20094,"c":20102,"v":35.181}
{"ts":1661581500000,"o":20102,"h":20118,"l":20102,"c":20112.5,"v":43.777}
{"ts":1661581560000,"o":20112.5,"h":20112.5,"l":20099.5,"c":20100,"v":64.671}
{"ts":1661581620000,"o":20100,"h":20100,"l":20088,"c":20093,"v":52.03}
{"ts":1661581680000,"o":20093,"h":20105,"l":20092.5,"c":20105,"v":28.706}
{"ts":1661581740000,"o":20105,"h":20105,"l":20102.5,"c":20103.5,"v":19.899}
{"ts":1661581800000,"o":20103.5,"h":20104,"l":20101,"c":20101,"v":22.323}
{"ts":1661581860000,"o":20101,"h":20101.5,"l":20101,"c":20101.5,"v":23.564}
{"ts":1661581920000,"o":20101.5,"h":20104,"l":20101,"c":20103.5,"v":15.708}
{"ts":1661581980000,"o":20103.5,"h":20128,"l":20103.5,"c":20126.5,"v":164.107}
{"ts":1661582040000,"o":20126.5,"h":20132,"l":20117,"c":20126,"v":72.326}
{"ts":1661582100000,"o":20126,"h":20235,"l":20126,"c":20225.5,"v":1745.406}
{"ts":1661582160000,"o":20225.5,"h":20226,"l":20172.5,"c":20173,"v":231.632}
{"ts":1661582220000,"o":20173,"h":20185,"l":20166,"c":20166,"v":123.642}
{"ts":1661582280000,"o":20166,"h":20179.5,"l":20165.5,"c":20179,"v":212.732}
{"ts":1661582340000,"o":20179,"h":20179.5,"l":20160,"c":20160,"v":106.731}
{"ts":1661582400000,"o":20160,"h":20165,"l":20148,"c":20153.5,"v":151.558}
{"ts":1661582460000,"o":20153.5,"h":20178,"l":20153,"c":20178,"v":101.683}
{"ts":1661582520000,"o":20178,"h":20178,"l":20160,"c":20160,"v":166.799}
{"ts":1661582580000,"o":20160,"h":20169,"l":20155,"c":20166,"v":38.734}
{"ts":1661582640000,"o":20166,"h":20166,"l":20125,"c":20125,"v":170.626}
{"ts":1661582700000,"o":20125,"h":20134.5,"l":20121.5,"c":20131.5,"v":90.545}
{"ts":1661582760000,"o":20131.5,"h":20137.5,"l":20131,"c":20136,"v":30.412}
{"ts":1661582820000,"o":20136,"h":20136,"l":20121,"c":20129.5,"v":71.324}
{"ts":1661582880000,"o":20129.5,"h":20141,"l":20129.5,"c":20139.5,"v":139.914}
{"ts":1661582940000,"o":20139.5,"h":20139.5,"l":20120,"c":20124,"v":70.376}
{"ts":1661583000000,"o":20124,"h":20124,"l":20117,"c":20123.5,"v":57.389}
{"ts":1661583060000,"o":20123.5,"h":20124.5,"l":20123.5,"c":20124.5,"v":49.829}
{"ts":1661583120000,"o":20124.5,"h":20136.5,"l":20124,"c":20136,"v":195.631}
{"ts":1661583180000,"o":20136,"h":20140,"l":20136,"c":20139.5,"v":54.853}
{"ts":1661583240000,"o":20139.5,"h":20153,"l":20139.5,"c":20153,"v":73.823}
{"ts":1661583300000,"o":20153,"h":20153,"l":20140,"c":20143.5,"v":46.488}
{"ts":1661583360000,"o":20143.5,"h":20144,"l":20133.5,"c":20136,"v":28.055}
{"ts":1661583420000,"o":20136,"h":20136.5,"l":20136,"c":20136.5,"v":28.339}
{"ts":1661583480000,"o":20136.5,"h":20149.5,"l":20136.5,"c":20145,"v":55.954}
{"ts":1661583540000,"o":20145,"h":20153,"l":20144.5,"c":20152.5,"v":38.48}
{"ts":1661583600000,"o":20152.5,"h":20153,"l":20143.5,"c":20144,"v":79.323}
{"ts":1661583660000,"o":20144,"h":20144,"l":20140,"c":20143.5,"v":29.511}
{"ts":1661583720000,"o":20143.5,"h":20171.5,"l":20143.5,"c":20168,"v":173.235}
{"ts":1661583780000,"o":20168,"h":20169.5,"l":20160,"c":20162.5,"v":52.982}
{"ts":1661583840000,"o":20162.5,"h":20166,"l":20162,"c":20165.5,"v":23.451}
{"ts":1661583900000,"o":20165.5,"h":20166,"l":20157,"c":20157,"v":43.048}
{"ts":1661583960000,"o":20157,"h":20158,"l":20149,"c":20149,"v":83.433}
{"ts":1661584020000,"o":20149,"h":20149.5,"l":20138,"c":20148,"v":94.352}
{"ts":1661584080000,"o":20148,"h":20161,"l":20147.5,"c":20161,"v":38.261}
{"ts":1661584140000,"o":20161,"h":20161,"l":20155.5,"c":20156,"v":44.597}
{"ts":1661584200000,"o":20156,"h":20156,"l":20135,"c":20135,"v":171.207}
{"ts":1661584260000,"o":20135,"h":20146,"l":20135,"c":20145.5,"v":26.409}
{"ts":1661584320000,"o":20145.5,"h":20150,"l":20145.5,"c":20150,"v":18.476}
{"ts":1661584380000,"o":20150,"h":20154,"l":20126,"c":20126,"v":72.285}
{"ts":1661584440000,"o":20126,"h":20135.5,"l":20126,"c":20135,"v":51.659}
{"ts":1661584500000,"o":20135,"h":20135.5,"l":20125,"c":20125,"v":62.115}
{"ts":1661584560000,"o":20125,"h":20140,"l":20125,"c":20140,"v":46.558}
{"ts":1661584620000,"o":20140,"h":20147,"l":20139.5,"c":20141.5,"v":24.398}
{"ts":1661584680000,"o":20141.5,"h":20142,"l":20134,"c":20134.5,"v":29.449}
{"ts":1661584740000,"o":20134.5,"h":20134.5,"l":20122,"c":20122,"v":55.293}
{"ts":1661584800000,"o":20122,"h":20150,"l":20122,"c":20150,"v":65.141}
{"ts":1661584860000,"o":20150,"h":20166,"l":20149.5,"c":20164.5,"v":76.664}
{"ts":1661584920000,"o":20164.5,"h":20164.5,"l":20157,"c":20160,"v":26.051}
{"ts":1661584980000,"o":20160,"h":20160,"l":20157,"c":20160,"v":31.019}
{"ts":1661585040000,"o":20160,"h":20176.5,"l":20159.5,"c":20174,"v":121.964}
{"ts":1661585100000,"o":20174,"h":20184,"l":20174,"c":20174.5,"v":69.423}
{"ts":1661585160000,"o":20174.5,"h":20174.5,"l":20174,"c":20174,"v":18.429}
{"ts":1661585220000,"o":20174,"h":20174.5,"l":20157,"c":20164.5,"v":49.283}
{"ts":1661585280000,"o":20164.5,"h":20193.5,"l":20164.5,"c":20192,"v":137.49}
{"ts":1661585340000,"o":20192,"h":20192.5,"l":20190,"c":20190.5,"v":144.465}
{"ts":1661585400000,"o":20190.5,"h":20190.5,"l":20183.5,"c":20188.5,"v":37.953}
{"ts":1661585460000,"o":20188.5,"h":20191,"l":20181,"c":20181,"v":56.111}
{"ts":1661585520000,"o":20181,"h":20186.5,"l":20177,"c":20186.5,"v":72.348}
{"ts":1661585580000,"o":20186.5,"h":20199.5,"l":20186,"c":20197,"v":69.067}
{"ts":1661585640000,"o":20197,"h":20217,"l":20196.5,"c":20211,"v":294.237}
{"ts":1661585700000,"o":20211,"h":20211,"l":20200,"c":20207,"v":220.391}
{"ts":1661585760000,"o":20207,"h":20211.5,"l":20204,"c":20206.5,"v":81.788}
{"ts":1661585820000,"o":20206.5,"h":20207,"l":20197,"c":20197,"v":70.635}
{"ts":1661585880000,"o":20197,"h":20205,"l":20197,"c":20205,"v":39.762}
{"ts":1661585940000,"o":20205,"h":20214.5,"l":20204.5,"c":20214.5,"v":62.34}
{"ts":1661586000000,"o":20214.5,"h":20219.5,"l":20211,"c":20211.5,"v":76.48}
{"ts":1661586060000,"o":20211.5,"h":20214,"l":20204.5,"c":20214,"v":31.723}
{"ts":1661586120000,"o":20214,"h":20214.5,"l":20204.5,"c":20211.5,"v":50.452}
{"ts":1661586180000,"o":20211.5,"h":20212,"l":20207.5,"c":20207.5,"v":41.007}
{"ts":1661586240000,"o":20207.5,"h":20212.5,"l":20207,"c":20212.5,"v":124.223}
{"ts":1661586300000,"o":20212.5,"h":20213,"l":20207.5,"c":20212.5,"v":33.653}
{"ts":1661586360000,"o":20212.5,"h":20213,"l":20198.5,"c":20207,"v":79.39}
{"ts":1661586420000,"o":20207,"h":20207,"l":20198,"c":20198,"v":47.284}
{"ts":1661586480000,"o":20198,"h":20205,"l":20198,"c":20204.5,"v":37.263}
{"ts":1661586540000,"o":20204.5,"h":20217,"l":20204.5,"c":20211,"v":59.773}
{"ts":1661586600000,"o":20211,"h":20211.5,"l":20210,"c":20210,"v":28.475}
{"ts":1661586660000,"o":20210,"h":20211.5,"l":20210,"c":20211,"v":30.666}
{"ts":1661586720000,"o":20211,"h":20220.5,"l":20211,"c":20220,"v":76.497}
{"ts":1661586780000,"o":20220,"h":20228.5,"l":20220,"c":20224,"v":106.91}
{"ts":1661586840000,"o":20224,"h":20257.5,"l":20221.5,"c":20243,"v":408.863}
{"ts":1661586900000,"o":20243,"h":20254.5,"l":20239,"c":20254.5,"v":223.271}
{"ts":1661586960000,"o":20254.5,"h":20262.5,"l":20242,"c":20242.5,"v":261.387}
{"ts":1661587020000,"o":20242.5,"h":20249.5,"l":20234.5,"c":20249.5,"v":127.544}
{"ts":1661587080000,"o":20249.5,"h":20252,"l":20249,"c":20251,"v":60}
{"ts":1661587140000,"o":20251,"h":20262.5,"l":20251,"c":20259.5,"v":74.932}
{"ts":1661587200000,"o":20259.5,"h":20261,"l":20259,"c":20260,"v":128.149}
{"ts":1661587260000,"o":20260,"h":20260,"l":20250,"c":20250,"v":78.003}
{"ts":1661587320000,"o":20250,"h":20250.5,"l":20240.5,"c":20244,"v":137.667}
{"ts":1661587380000,"o":20244,"h":20244.5,"l":20234.5,"c":20234.5,"v":136.961}
{"ts":1661587440000,"o":20234.5,"h":20243.5,"l":20234.5,"c":20234.5,"v":57.702}
{"ts":1661587500000,"o":20234.5,"h":20245,"l":20234.5,"c":20244.5,"v":37.308}
{"ts":1661587560000,"o":20244.5,"h":20245,"l":20240,"c":20241,"v":55.866}
{"ts":1661587620000,"o":20241,"h":20242,"l":20223.5,"c":20233.5,"v":191.751}
{"ts":1661587680000,"o":20233.5,"h":20235.5,"l":20233.5,"c":20235.5,"v":36.234}
{"ts":1661587740000,"o":20235.5,"h":20236,"l":20235,"c":20235.5,"v":21.222}
{"ts":1661587800000,"o":20235.5,"h":20242,"l":20235.5,"c":20241.5,"v":37.256}
{"ts":1661587860000,"o":20241.5,"h":20244,"l":20241.5,"c":20243.5,"v":16.382}
{"ts":1661587920000,"o":20243.5,"h":20244,"l":20239,"c":20239.5,"v":71.927}
{"ts":1661587980000,"o":20239.5,"h":20239.5,"l":20235,"c":20235,"v":29.38}
{"ts":1661588040000,"o":20235,"h":20239,"l":20235,"c":20239,"v":23.461}
{"ts":1661588100000,"o":20239,"h":20239,"l":20220.5,"c":20221,"v":51.254}
{"ts":1661588160000,"o":20221,"h":20230.5,"l":20220.5,"c":20230,"v":47.806}
{"ts":1661588220000,"o":20230,"h":20230.5,"l":20230,"c":20230.5,"v":22.106}
{"ts":1661588280000,"o":20230.5,"h":20230.5,"l":20228,"c":20230.5,"v":34.337}
{"ts":1661588340000,"o":20230.5,"h":20244,"l":20230,"c":20243.5,"v":36.986}
{"ts":1661588400000,"o":20243.5,"h":20244.5,"l":20243.5,"c":20244,"v":95.302}
{"ts":1661588460000,"o":20244,"h":20244.5,"l":20244,"c":20244,"v":16.839}
{"ts":1661588520000,"o":20244,"h":20250,"l":20244,"c":20250,"v":69.354}
{"ts":1661588580000,"o":20250,"h":20252.5,"l":20247,"c":20247.5,"v":39.054}
{"ts":1661588640000,"o":20247.5,"h":20247.5,"l":20237.5,"c":20238,"v":50.096}
{"ts":1661588700000,"o":20238,"h":20246.5,"l":20238,"c":20246,"v":11.581}
{"ts":1661588760000,"o":20246,"h":20249.5,"l":20246,"c":20249.5,"v":23.308}
{"ts":1661588820000,"o":20249.5,"h":20249.5,"l":20246,"c":20246.5,"v":25.901}
{"ts":1661588880000,"o":20246.5,"h":20250,"l":20246.5,"c":20249.5,"v":26.671}
{"ts":1661588940000,"o":20249.5,"h":20261.5,"l":20249.5,"c":20261,"v":46.877}
{"ts":1661589000000,"o":20261,"h":20261.5,"l":20259,"c":20259.5,"v":21.883}
{"ts":1661589060000,"o":20259.5,"h":20259.5,"l":20247.5,"c":20249,"v":30.314}
{"ts":1661589120000,"o":20249,"h":20249,"l":20238.5,"c":20238.5,"v":54.094}
{"ts":1661589180000,"o":20238.5,"h":20247.5,"l":20238.5,"c":20247.5,"v":33.066}
{"ts":1661589240000,"o":20247.5,"h":20250,"l":20247,"c":20250,"v":24.828}
{"ts":1661589300000,"o":20250,"h":20254,"l":20250,"c":20253.5,"v":29.54}
{"ts":1661589360000,"o":20253.5,"h":20258,"l":20253,"c":20258,"v":17.986}
{"ts":1661589420000,"o":20258,"h":20258,"l":20240,"c":20240.5,"v":45.745}
{"ts":1661589480000,"o":20240.5,"h":20240.5,"l":20235.5,"c":20235.5,"v":70.027}
{"ts":1661589540000,"o":20235.5,"h":20248,"l":20235.5,"c":20248,"v":58.281}
{"ts":1661589600000,"o":20248,"h":20248,"l":20244,"c":20244.5,"v":54.774}
{"ts":1661589660000,"o":20244.5,"h":20244.5,"l":20236.5,"c":20237,"v":36.679}
{"ts":1661589720000,"o":20237,"h":20237,"l":20236.5,"c":20237,"v":24.62}
{"ts":1661589780000,"o":20237,"h":20237,"l":20236.5,"c":20237,"v":56.728}
{"ts":1661589840000,"o":20237,"h":20237,"l":20236.5,"c":20237,"v":9.767}
{"ts":1661589900000,"o":20237,"h":20237,"l":20235.5,"c":20236,"v":50.67}
{"ts":1661589960000,"o":20236,"h":20236,"l":20231.5,"c":20232,"v":102.996}
{"ts":1661590020000,"o":20232,"h":20232.5,"l":20221.5,"c":20222,"v":92.523}
{"ts":1661590080000,"o":20222,"h":20222,"l":20210,"c":20210,"v":90.251}
{"ts":1661590140000,"o":20210,"h":20221.5,"l":20210,"c":20221,"v":53.854}
{"ts":1661590200000,"o":20221,"h":20221,"l":20214,"c":20214,"v":28.546}
{"ts":1661590260000,"o":20214,"h":20218.5,"l":20210,"c":20212.5,"v":73.26}
{"ts":1661590320000,"o":20212.5,"h":20212.5,"l":20197,"c":20202.5,"v":296.58}
{"ts":1661590380000,"o":20202.5,"h":20206.5,"l":20197.5,"c":20206.5,"v":131.938}
{"ts":1661590440000,"o":20206.5,"h":20206.5,"l":20200,"c":20200,"v":104.16}
{"ts":1661590500000,"o":20200,"h":20200.5,"l":20168,"c":20185.5,"v":342.44}
{"ts":1661590560000,"o":20185.5,"h":20201.5,"l":20182.5,"c":20201.5,"v":119.291}
{"ts":1661590620000,"o":20201.5,"h":20202,"l":20198.5,"c":20198.5,"v":34.153}
{"ts":1661590680000,"o":20198.5,"h":20198.5,"l":20176,"c":20176.5,"v":126.503}
{"ts":1661590740000,"o":20176.5,"h":20190,"l":20176,"c":20189.5,"v":75.122}
{"ts":1661590800000,"o":20189.5,"h":20189.5,"l":20180,"c":20180.5,"v":45.757}
{"ts":1661590860000,"o":20180.5,"h":20180.5,"l":20175,"c":20175,"v":42.851}
{"ts":1661590920000,"o":20175,"h":20175.5,"l":20175,"c":20175.5,"v":28.491}
{"ts":1661590980000,"o":20175.5,"h":20175.5,"l":20167,"c":20175,"v":126.12}
{"ts":1661591040000,"o":20175,"h":20184,"l":20175,"c":20183.5,"v":33.575}
{"ts":1661591100000,"o":20183.5,"h":20184,"l":20175,"c":20175,"v":46.441}
{"ts":1661591160000,"o":20175,"h":20175.5,"l":20162,"c":20166,"v":42.633}
{"ts":1661591220000,"o":20166,"h":20176.5,"l":20165,"c":20176.5,"v":56.913}
{"ts":1661591280000,"o":20176.5,"h":20176.5,"l":20167,"c":20169,"v":20.846}
{"ts":1661591340000,"o":20169,"h":20184.5,"l":20169,"c":20184,"v":47.546}
{"ts":1661591400000,"o":20184,"h":20199,"l":20184,"c":20198.5,"v":88.495}
{"ts":1661591460000,"o":20198.5,"h":20199,"l":20180,"c":20180,"v":60.975}
{"ts":1661591520000,"o":20180,"h":20180.5,"l":20175.5,"c":20180,"v":37.744}
{"ts":1661591580000,"o":20180,"h":20180,"l":20170,"c":20172,"v":120.716}
{"ts":1661591640000,"o":20172,"h":20174.5,"l":20170,"c":20170.5,"v":52.781}
{"ts":1661591700000,"o":20170.5,"h":20170.5,"l":20170,"c":20170.5,"v":18.08}
{"ts":1661591760000,"o":20170.5,"h":20170.5,"l":20155.5,"c":20156,"v":55.483}
{"ts":1661591820000,"o":20156,"h":20165.5,"l":20155.5,"c":20158,"v":80.936}
{"ts":1661591880000,"o":20158,"h":20158,"l":20146,"c":20151.5,"v":98.694}
{"ts":1661591940000,"o":20151.5,"h":20158,"l":20151.5,"c":20158,"v":34.88}
{"ts":1661592000000,"o":20158,"h":20158,"l":20157.5,"c":20157.5,"v":22.272}
{"ts":1661592060000,"o":20157.5,"h":20158,"l":20157.5,"c":20157.5,"v":33.522}
{"ts":1661592120000,"o":20157.5,"h":20158,"l":20140,"c":20145,"v":146.419}
{"ts":1661592180000,"o":20145,"h":20149,"l":20136.5,"c":20136.5,"v":114.945}
{"ts":1661592240000,"o":20136.5,"h":20149,"l":20136.5,"c":20148.5,"v":83.679}
{"ts":1661592300000,"o":20148.5,"h":20155.5,"l":20148.5,"c":20155.5,"v":71.983}
{"ts":1661592360000,"o":20155.5,"h":20155.5,"l":20153,"c":20153,"v":29.995}
{"ts":1661592420000,"o":20153,"h":20153.5,"l":20139,"c":20139,"v":26.477}
{"ts":1661592480000,"o":20139,"h":20139.5,"l":20132,"c":20137,"v":89.46}
{"ts":1661592540000,"o":20137,"h":20143.5,"l":20136.5,"c":20142,"v":61.331}
{"ts":1661592600000,"o":20142,"h":20148,"l":20141.5,"c":20148,"v":93.837}
{"ts":1661592660000,"o":20148,"h":20149,"l":20147.5,"c":20149,"v":38.141}
{"ts":1661592720000,"o":20149,"h":20149,"l":20137,"c":20142,"v":86.559}
{"ts":1661592780000,"o":20142,"h":20151.5,"l":20142,"c":20151,"v":158.519}
{"ts":1661592840000,"o":20151,"h":20166.5,"l":20150.5,"c":20161.5,"v":173.128}
{"ts":1661592900000,"o":20161.5,"h":20168.5,"l":20161.5,"c":20163.5,"v":60.228}
{"ts":1661592960000,"o":20163.5,"h":20163.5,"l":20163,"c":20163,"v":18.453}
{"ts":1661593020000,"o":20163,"h":20165.5,"l":20163,"c":20163,"v":27.53}
{"ts":1661593080000,"o":20163,"h":20163.5,"l":20156,"c":20156,"v":31.178}
{"ts":1661593140000,"o":20156,"h":20160,"l":20156,"c":20159.5,"v":20.524}
{"ts":1661593200000,"o":20159.5,"h":20175,"l":20159.5,"c":20171.5,"v":64.5}
{"ts":1661593260000,"o":20171.5,"h":20171.5,"l":20159,"c":20159,"v":31.292}
{"ts":1661593320000,"o":20159,"h":20165,"l":20159,"c":20165,"v":17.788}
{"ts":1661593380000,"o":20165,"h":20173.5,"l":20164.5,"c":20173,"v":29.648}
{"ts":1661593440000,"o":20173,"h":20173,"l":20165.5,"c":20166,"v":101.73}
{"ts":1661593500000,"o":20166,"h":20166,"l":20160.5,"c":20165,"v":22.017}
{"ts":1661593560000,"o":20165,"h":20165.5,"l":20156,"c":20156,"v":56.973}
{"ts":1661593620000,"o":20156,"h":20156.5,"l":20146.5,"c":20147.5,"v":46.669}
{"ts":1661593680000,"o":20147.5,"h":20148.5,"l":20140,"c":20140,"v":48.596}
{"ts":1661593740000,"o":20140,"h":20156,"l":20140,"c":20156,"v":81.637}
{"ts":1661593800000,"o":20156,"h":20163,"l":20155.5,"c":20163,"v":31.036}
{"ts":1661593860000,"o":20163,"h":20163,"l":20150,"c":20151.5,"v":8.125}
{"ts":1661593920000,"o":20151.5,"h":20152,"l":20146,"c":20146,"v":17.543}
{"ts":1661593980000,"o":20146,"h":20146.5,"l":20138,"c":20141.5,"v":66.921}
{"ts":1661594040000,"o":20141.5,"h":20143.5,"l":20139,"c":20143.5,"v":114.795}
{"ts":1661594100000,"o":20143.5,"h":20149.5,"l":20143,"c":20149,"v":49.452}
{"ts":1661594160000,"o":20149,"h":20153.5,"l":20149,"c":20153,"v":27.894}
{"ts":1661594220000,"o":20153,"h":20154,"l":20153,"c":20153.5,"v":6.157}
{"ts":1661594280000,"o":20153.5,"h":20155,"l":20150,"c":20155,"v":16.478}
{"ts":1661594340000,"o":20155,"h":20155,"l":20144.5,"c":20145,"v":18.125}
{"ts":1661594400000,"o":20145,"h":20145,"l":20142.5,"c":20143,"v":14.04}
{"ts":1661594460000,"o":20143,"h":20143,"l":20142.5,"c":20143,"v":14.829}
{"ts":1661594520000,"o":20143,"h":20143,"l":20138.5,"c":20139,"v":70.787}
{"ts":1661594580000,"o":20139,"h":20156.5,"l":20138.5,"c":20156,"v":23.893}
{"ts":1661594640000,"o":20156,"h":20165.5,"l":20156,"c":20165,"v":31.08}
{"ts":1661594700000,"o":20165,"h":20175,"l":20165,"c":20175,"v":145.065}
{"ts":1661594760000,"o":20175,"h":20190,"l":20174.5,"c":20184,"v":107.799}
{"ts":1661594820000,"o":20184,"h":20184,"l":20172,"c":20172,"v":20.552}
{"ts":1661594880000,"o":20172,"h":20183,"l":20172,"c":20182.5,"v":26.64}
{"ts":1661594940000,"o":20182.5,"h":20197,"l":20178.5,"c":20178.5,"v":158.907}
{"ts":1661595000000,"o":20178.5,"h":20189.5,"l":20178.5,"c":20189,"v":40.595}
{"ts":1661595060000,"o":20189,"h":20191.5,"l":20175.5,"c":20176,"v":72.374}
{"ts":1661595120000,"o":20176,"h":20176,"l":20175.5,"c":20175.5,"v":13.561}
{"ts":1661595180000,"o":20175.5,"h":20194,"l":20175.5,"c":20194,"v":20.098}
{"ts":1661595240000,"o":20194,"h":20208.5,"l":20191,"c":20198,"v":181.122}
{"ts":1661595300000,"o":20198,"h":20199.5,"l":20184.5,"c":20185,"v":91.201}
{"ts":1661595360000,"o":20185,"h":20190,"l":20180,"c":20180,"v":45.097}
{"ts":1661595420000,"o":20180,"h":20186.5,"l":20178,"c":20186.5,"v":34.486}
{"ts":1661595480000,"o":20186.5,"h":20189,"l":20186,"c":20188.5,"v":11.546}
{"ts":1661595540000,"o":20188.5,"h":20202.5,"l":20188.5,"c":20202.5,"v":75.51}
{"ts":1661595600000,"o":20202.5,"h":20208.5,"l":20202,"c":20203,"v":186.931}
{"ts":1661595660000,"o":20203,"h":20224,"l":20201,"c":20210,"v":213.741}
{"ts":1661595720000,"o":20210,"h":20210.5,"l":20201,"c":20207.5,"v":33.482}
{"ts":1661595780000,"o":20207.5,"h":20232.5,"l":20207,"c":20232,"v":110.783}
{"ts":1661595840000,"o":20232,"h":20232.5,"l":20214,"c":20217.5,"v":120.498}
{"ts":1661595900000,"o":20217.5,"h":20218,"l":20204.5,"c":20204.5,"v":35.928}
{"ts":1661595960000,"o":20204.5,"h":20204.5,"l":20195,"c":20195,"v":142.2}
{"ts":1661596020000,"o":20195,"h":20202.5,"l":20191,"c":20191,"v":66.806}
{"ts":1661596080000,"o":20191,"h":20192.5,"l":20183.5,"c":20192,"v":130.452}
{"ts":1661596140000,"o":20192,"h":20201.5,"l":20192,"c":20197,"v":42.544}
{"ts":1661596200000,"o":20197,"h":20197,"l":20192.5,"c":20193,"v":13.845}
{"ts":1661596260000,"o":20193,"h":20194,"l":20188,"c":20188,"v":31.318}
{"ts":1661596320000,"o":20188,"h":20188.5,"l":20176.5,"c":20188,"v":178.099}
{"ts":1661596380000,"o":20188,"h":20188.5,"l":20180,"c":20180,"v":18.134}
{"ts":1661596440000,"o":20180,"h":20180.5,"l":20180,"c":20180,"v":14.599}
{"ts":1661596500000,"o":20180,"h":20186,"l":20180,"c":20185.5,"v":13.922}
{"ts":1661596560000,"o":20185.5,"h":20196,"l":20185.5,"c":20195.5,"v":34.692}
{"ts":1661596620000,"o":20195.5,"h":20198.5,"l":20195.5,"c":20198.5,"v":6.178}
{"ts":1661596680000,"o":20198.5,"h":20207.5,"l":20198,"c":20207,"v":33.587}
{"ts":1661596740000,"o":20207,"h":20207.5,"l":20201,"c":20201.5,"v":25}
{"ts":1661596800000,"o":20201.5,"h":20215,"l":20201,"c":20215,"v":41.76}
{"ts":1661596860000,"o":20215,"h":20215,"l":20213.5,"c":20214,"v":30.242}
{"ts":1661596920000,"o":20214,"h":20214,"l":20210,"c":20213.5,"v":32.621}
{"ts":1661596980000,"o":20213.5,"h":20214,"l":20213.5,"c":20214,"v":15.269}
{"ts":1661597040000,"o":20214,"h":20214,"l":20202,"c":20202,"v":24.613}
{"ts":1661597100000,"o":20202,"h":20205,"l":20202,"c":20205,"v":16.624}
{"ts":1661597160000,"o":20205,"h":20205,"l":20204.5,"c":20205,"v":16.35}
{"ts":1661597220000,"o":20205,"h":20205,"l":20204.5,"c":20205,"v":6.024}
{"ts":1661597280000,"o":20205,"h":20212,"l":20204.5,"c":20208,"v":61.348}
{"ts":1661597340000,"o":20208,"h":20208.5,"l":20196.5,"c":20204,"v":74.9}
{"ts":1661597400000,"o":20204,"h":20208,"l":20201.5,"c":20202,"v":16.725}
{"ts":1661597460000,"o":20202,"h":20202,"l":20195,"c":20195,"v":31.798}
{"ts":1661597520000,"o":20195,"h":20200.5,"l":20190,"c":20190,"v":53.348}
{"ts":1661597580000,"o":20190,"h":20200.5,"l":20190,"c":20193.5,"v":29.505}
{"ts":1661597640000,"o":20193.5,"h":20194,"l":20193.5,"c":20194,"v":16.557}
{"ts":1661597700000,"o":20194,"h":20199,"l":20193.5,"c":20197.5,"v":21.593}
{"ts":1661597760000,"o":20197.5,"h":20197.5,"l":20163.5,"c":20177,"v":121.717}
{"ts":1661597820000,"o":20177,"h":20184,"l":20177,"c":20182.5,"v":6.978}
{"ts":1661597880000,"o":20182.5,"h":20185,"l":20177,"c":20182.5,"v":71.333}
{"ts":1661597940000,"o":20182.5,"h":20184,"l":20170,"c":20170,"v":63.444}
{"ts":1661598000000,"o":20170,"h":20176.5,"l":20169.5,"c":20169.5,"v":90.084}
{"ts":1661598060000,"o":20169.5,"h":20170,"l":20159.5,"c":20166.5,"v":75.051}
{"ts":1661598120000,"o":20166.5,"h":20190,"l":20166.5,"c":20190,"v":54.527}
{"ts":1661598180000,"o":20190,"h":20190,"l":20189.5,"c":20189.5,"v":14.891}
{"ts":1661598240000,"o":20189.5,"h":20193.5,"l":20189.5,"c":20193.5,"v":25.505}
{"ts":1661598300000,"o":20193.5,"h":20200,"l":20193,"c":20199.5,"v":8.877}
{"ts":1661598360000,"o":20199.5,"h":20200,"l":20181.5,"c":20182,"v":13.711}
{"ts":1661598420000,"o":20182,"h":20182,"l":20181,"c":20181.5,"v":11.02}
{"ts":1661598480000,"o":20181.5,"h":20184.5,"l":20181,"c":20184.5,"v":29.758}
{"ts":1661598540000,"o":20184.5,"h":20184.5,"l":20178.5,"c":20178.5,"v":16.198}
{"ts":1661598600000,"o":20178.5,"h":20179,"l":20178.5,"c":20178.5,"v":9.553}
{"ts":1661598660000,"o":20178.5,"h":20179,"l":20178,"c":20178.5,"v":15.843}
{"ts":1661598720000,"o":20178.5,"h":20185,"l":20178,"c":20185,"v":15.498}
{"ts":1661598780000,"o":20185,"h":20185,"l":20178.5,"c":20180.5,"v":14.434}
{"ts":1661598840000,"o":20180.5,"h":20180.5,"l":20176.5,"c":20176.5,"v":16.329}
{"ts":1661598900000,"o":20176.5,"h":20183,"l":20174.5,"c":20183,"v":43.905}
{"ts":1661598960000,"o":20183,"h":20186.5,"l":20182.5,"c":20186,"v":9.536}
{"ts":1661599020000,"o":20186,"h":20190.5,"l":20186,"c":20189.5,"v":31.358}
{"ts":1661599080000,"o":20189.5,"h":20189.5,"l":20175,"c":20175.5,"v":20.955}
{"ts":1661599140000,"o":20175.5,"h":20175.5,"l":20165.5,"c":20165.5,"v":37.454}
{"ts":1661599200000,"o":20165.5,"h":20173.5,"l":20165.5,"c":20173.5,"v":10.872}
{"ts":1661599260000,"o":20173.5,"h":20183.5,"l":20173,"c":20180,"v":44.612}
{"ts":1661599320000,"o":20180,"h":20180.5,"l":20175,"c":20175.5,"v":14.011}
{"ts":1661599380000,"o":20175.5,"h":20182,"l":20172.5,"c":20173,"v":16.309}
{"ts":1661599440000,"o":20173,"h":20173,"l":20164.5,"c":20164.5,"v":91.775}
{"ts":1661599500000,"o":20164.5,"h":20165,"l":20164.5,"c":20165,"v":18.07}
{"ts":1661599560000,"o":20165,"h":20171,"l":20164.5,"c":20171,"v":40.372}
{"ts":1661599620000,"o":20171,"h":20171.5,"l":20166,"c":20166,"v":19.434}
{"ts":1661599680000,"o":20166,"h":20173,"l":20165,"c":20169,"v":10.445}
{"ts":1661599740000,"o":20169,"h":20172.5,"l":20168.5,"c":20172.5,"v":6.161}
{"ts":1661599800000,"o":20172.5,"h":20177.5,"l":20172,"c":20177.5,"v":26.065}
{"ts":1661599860000,"o":20177.5,"h":20201,"l":20177,"c":20200.5,"v":106.653}
{"ts":1661599920000,"o":20200.5,"h":20201,"l":20191,"c":20191,"v":78.509}
{"ts":1661599980000,"o":20191,"h":20191.5,"l":20191,"c":20191,"v":13.629}
{"ts":1661600040000,"o":20191,"h":20200,"l":20188.5,"c":20200,"v":50.61}
{"ts":1661600100000,"o":20200,"h":20200,"l":20199.5,"c":20199.5,"v":18.395}
{"ts":1661600160000,"o":20199.5,"h":20214.5,"l":20199.5,"c":20209.5,"v":107.459}
{"ts":1661600220000,"o":20209.5,"h":20209.5,"l":20206,"c":20206,"v":34.274}
{"ts":1661600280000,"o":20206,"h":20206.5,"l":20196.5,"c":20197,"v":31.972}
{"ts":1661600340000,"o":20197,"h":20206.5,"l":20196.5,"c":20206.5,"v":39.2}
{"ts":1661600400000,"o":20206.5,"h":20206.5,"l":20191,"c":20200,"v":82.646}
{"ts":1661600460000,"o":20200,"h":20218.5,"l":20200,"c":20217.5,"v":75.932}
{"ts":1661600520000,"o":20217.5,"h":20218.5,"l":20216,"c":20216,"v":44.165}
{"ts":1661600580000,"o":20216,"h":20218.5,"l":20216,"c":20218.5,"v":35.959}
{"ts":1661600640000,"o":20218.5,"h":20218.5,"l":20213,"c":20215.5,"v":36.492}
{"ts":1661600700000,"o":20215.5,"h":20215.5,"l":20205.5,"c":20205.5,"v":114.543}
{"ts":1661600760000,"o":20205.5,"h":20206,"l":20198.5,"c":20201,"v":31.955}
{"ts":1661600820000,"o":20201,"h":20209.5,"l":20201,"c":20209.5,"v":13.98}
{"ts":1661600880000,"o":20209.5,"h":20209.5,"l":20206,"c":20206.5,"v":23.553}
{"ts":1661600940000,"o":20206.5,"h":20206.5,"l":20202.5,"c":20202.5,"v":13.639}
{"ts":1661601000000,"o":20202.5,"h":20203,"l":20202.5,"c":20203,"v":4.406}
{"ts":1661601060000,"o":20203,"h":20214.5,"l":20202.5,"c":20214.5,"v":18.506}
{"ts":1661601120000,"o":20214.5,"h":20215,"l":20205,"c":20205.5,"v":30.131}
{"ts":1661601180000,"o":20205.5,"h":20210,"l":20205,"c":20210,"v":5.419}
{"ts":1661601240000,"o":20210,"h":20239.5,"l":20209.5,"c":20237.5,"v":340.925}
{"ts":1661601300000,"o":20237.5,"h":20237.5,"l":20216.5,"c":20217,"v":62.583}
{"ts":1661601360000,"o":20217,"h":20217,"l":20197.5,"c":20197.5,"v":57.348}
{"ts":1661601420000,"o":20197.5,"h":20208,"l":20193,"c":20208,"v":48.02}
{"ts":1661601480000,"o":20208,"h":20209,"l":20197.5,"c":20197.5,"v":27.184}
{"ts":1661601540000,"o":20197.5,"h":20198,"l":20197.5,"c":20198,"v":4.824}
{"ts":1661601600000,"o":20198,"h":20204,"l":20191.5,"c":20204,"v":63.741}
{"ts":1661601660000,"o":20204,"h":20210,"l":20203.5,"c":20210,"v":22.257}
{"ts":1661601720000,"o":20210,"h":20210,"l":20209.5,"c":20209.5,"v":7.71}
{"ts":1661601780000,"o":20209.5,"h":20210,"l":20209.5,"c":20210,"v":6.646}
{"ts":1661601840000,"o":20210,"h":20210,"l":20200,"c":20202,"v":27.322}
{"ts":1661601900000,"o":20202,"h":20203.5,"l":20201.5,"c":20203.5,"v":12.021}
{"ts":1661601960000,"o":20203.5,"h":20204,"l":20192.5,"c":20199,"v":35.853}
{"ts":1661602020000,"o":20199,"h":20205.5,"l":20199,"c":20205.5,"v":16.799}
{"ts":1661602080000,"o":20205.5,"h":20205.5,"l":20205,"c":20205,"v":24.35}
{"ts":1661602140000,"o":20205,"h":20205.5,"l":20205,"c":20205,"v":8.561}
{"ts":1661602200000,"o":20205,"h":20215,"l":20205,"c":20215,"v":42.198}
{"ts":1661602260000,"o":20215,"h":20224.5,"l":20214.5,"c":20224.5,"v":52.626}
{"ts":1661602320000,"o":20224.5,"h":20226,"l":20213,"c":20213.5,"v":18.15}
{"ts":1661602380000,"o":20213.5,"h":20216,"l":20208.5,"c":20209,"v":12.776}
{"ts":1661602440000,"o":20209,"h":20218.5,"l":20208.5,"c":20218.5,"v":6.38}
{"ts":1661602500000,"o":20218.5,"h":20218.5,"l":20215.5,"c":20215.5,"v":19.67}
{"ts":1661602560000,"o":20215.5,"h":20216,"l":20208,"c":20213.5,"v":25.86}
{"ts":1661602620000,"o":20213.5,"h":20216,"l":20213,"c":20216,"v":22.238}
{"ts":1661602680000,"o":20216,"h":20216,"l":20210.5,"c":20211,"v":12.106}
{"ts":1661602740000,"o":20211,"h":20217,"l":20210.5,"c":20216.5,"v":24.673}
{"ts":1661602800000,"o":20216.5,"h":20220,"l":20216.5,"c":20219.5,"v":32.382}
{"ts":1661602860000,"o":20219.5,"h":20229.5,"l":20219.5,"c":20226,"v":44.878}
{"ts":1661602920000,"o":20226,"h":20226.5,"l":20226,"c":20226.5,"v":21.427}
{"ts":1661602980000,"o":20226.5,"h":20226.5,"l":20222,"c":20222.5,"v":36.824}
{"ts":1661603040000,"o":20222.5,"h":20222.5,"l":20212.5,"c":20212.5,"v":9.528}
{"ts":1661603100000,"o":20212.5,"h":20213,"l":20202.5,"c":20206.5,"v":43.374}
{"ts":1661603160000,"o":20206.5,"h":20207,"l":20203.5,"c":20204,"v":14.117}
{"ts":1661603220000,"o":20204,"h":20207.5,"l":20199,"c":20199,"v":51.245}
{"ts":1661603280000,"o":20199,"h":20199.5,"l":20194.5,"c":20194.5,"v":53.096}
{"ts":1661603340000,"o":20194.5,"h":20195,"l":20191,"c":20191,"v":41.362}
{"ts":1661603400000,"o":20191,"h":20195,"l":20191,"c":20191,"v":14.439}
{"ts":1661603460000,"o":20191,"h":20191.5,"l":20182,"c":20182,"v":46.35}
{"ts":1661603520000,"o":20182,"h":20182.5,"l":20180,"c":20180,"v":39.486}
{"ts":1661603580000,"o":20180,"h":20180.5,"l":20180,"c":20180,"v":10.818}
{"ts":1661603640000,"o":20180,"h":20180,"l":20179.5,"c":20179.5,"v":46.2}
{"ts":1661603700000,"o":20179.5,"h":20180,"l":20171,"c":20173.5,"v":122.845}
{"ts":1661603760000,"o":20173.5,"h":20180,"l":20173,"c":20180,"v":44.186}
{"ts":1661603820000,"o":20180,"h":20183,"l":20179.5,"c":20182,"v":71.076}
{"ts":1661603880000,"o":20182,"h":20182.5,"l":20182,"c":20182.5,"v":17.117}
{"ts":1661603940000,"o":20182.5,"h":20185,"l":20182,"c":20185,"v":16.95}
{"ts":1661604000000,"o":20185,"h":20185,"l":20184.5,"c":20185,"v":10.535}
{"ts":1661604060000,"o":20185,"h":20185,"l":20184.5,"c":20185,"v":5.209}
{"ts":1661604120000,"o":20185,"h":20196,"l":20184.5,"c":20196,"v":84.862}
{"ts":1661604180000,"o":20196,"h":20196,"l":20195.5,"c":20195.5,"v":12.8}
{"ts":1661604240000,"o":20195.5,"h":20195.5,"l":20182.5,"c":20183,"v":31.306}
{"ts":1661604300000,"o":20183,"h":20183,"l":20182.5,"c":20183,"v":7.57}
{"ts":1661604360000,"o":20183,"h":20189,"l":20182.5,"c":20189,"v":29.66}
{"ts":1661604420000,"o":20189,"h":20189,"l":20185,"c":20185,"v":16.586}
{"ts":1661604480000,"o":20185,"h":20185.5,"l":20175.5,"c":20175.5,"v":54.384}
{"ts":1661604540000,"o":20175.5,"h":20175.5,"l":20175,"c":20175,"v":19.725}
{"ts":1661604600000,"o":20175,"h":20175.5,"l":20175,"c":20175.5,"v":24.127}
{"ts":1661604660000,"o":20175.5,"h":20184.5,"l":20175,"c":20184.5,"v":22.989}
{"ts":1661604720000,"o":20184.5,"h":20187.5,"l":20184,"c":20187,"v":9.715}
{"ts":1661604780000,"o":20187,"h":20194,"l":20183,"c":20183.5,"v":47.616}
{"ts":1661604840000,"o":20183.5,"h":20183.5,"l":20182.5,"c":20182.5,"v":9.696}
{"ts":1661604900000,"o":20182.5,"h":20187,"l":20182.5,"c":20187,"v":13.933}
{"ts":1661604960000,"o":20187,"h":20187,"l":20186.5,"c":20186.5,"v":4.694}
{"ts":1661605020000,"o":20186.5,"h":20187,"l":20182.5,"c":20182.5,"v":54.649}
{"ts":1661605080000,"o":20182.5,"h":20183,"l":20180,"c":20180.5,"v":32.142}
{"ts":1661605140000,"o":20180.5,"h":20181,"l":20180.5,"c":20180.5,"v":15.25}
{"ts":1661605200000,"o":20180.5,"h":20183,"l":20180.5,"c":20182.5,"v":8.81}
{"ts":1661605260000,"o":20182.5,"h":20183,"l":20177.5,"c":20177.5,"v":25.04}
{"ts":1661605320000,"o":20177.5,"h":20180,"l":20177.5,"c":20180,"v":10.299}
{"ts":1661605380000,"o":20180,"h":20188,"l":20179.5,"c":20187.5,"v":13.955}
{"ts":1661605440000,"o":20187.5,"h":20189.5,"l":20182.5,"c":20183,"v":23.441}
{"ts":1661605500000,"o":20183,"h":20183,"l":20182.5,"c":20182.5,"v":9.131}
{"ts":1661605560000,"o":20182.5,"h":20183,"l":20182.5,"c":20182.5,"v":6.245}
{"ts":1661605620000,"o":20182.5,"h":20183.5,"l":20182.5,"c":20183,"v":12.761}
{"ts":1661605680000,"o":20183,"h":20183.5,"l":20183,"c":20183,"v":9.711}
{"ts":1661605740000,"o":20183,"h":20183.5,"l":20183,"c":20183.5,"v":8.596}
{"ts":1661605800000,"o":20183.5,"h":20183.5,"l":20176.5,"c":20177,"v":21.333}
{"ts":1661605860000,"o":20177,"h":20177,"l":20160,"c":20164.5,"v":206.375}
{"ts":1661605920000,"o":20164.5,"h":20169,"l":20160,"c":20160.5,"v":54.347}
{"ts":1661605980000,"o":20160.5,"h":20160.5,"l":20160,"c":20160,"v":84.599}
{"ts":1661606040000,"o":20160,"h":20160.5,"l":20155,"c":20160,"v":71.926}
{"ts":1661606100000,"o":20160,"h":20164.5,"l":20159.5,"c":20164.5,"v":34.645}
{"ts":1661606160000,"o":20164.5,"h":20170,"l":20164,"c":20170,"v":38.481}
{"ts":1661606220000,"o":20170,"h":20170,"l":20169.5,"c":20170,"v":9.56}
{"ts":1661606280000,"o":20170,"h":20170,"l":20169.5,"c":20170,"v":13.22}
{"ts":1661606340000,"o":20170,"h":20170,"l":20169.5,"c":20170,"v":17.012}
{"ts":1661606400000,"o":20170,"h":20170,"l":20161,"c":20161.5,"v":44.321}
{"ts":1661606460000,"o":20161.5,"h":20161.5,"l":20143.5,"c":20154,"v":155.815}
{"ts":1661606520000,"o":20154,"h":20154,"l":20120.5,"c":20132.5,"v":322.631}
{"ts":1661606580000,"o":20132.5,"h":20134,"l":20090.5,"c":20128,"v":609.714}
{"ts":1661606640000,"o":20128,"h":20132,"l":20106.5,"c":20110,"v":174.973}
{"ts":1661606700000,"o":20110,"h":20123,"l":20106,"c":20119,"v":147.825}
{"ts":1661606760000,"o":20119,"h":20134.5,"l":20118.5,"c":20127.5,"v":110.138}
{"ts":1661606820000,"o":20127.5,"h":20128,"l":20110.5,"c":20116,"v":61.516}
{"ts":1661606880000,"o":20116,"h":20127,"l":20116,"c":20119.5,"v":45.488}
{"ts":1661606940000,"o":20119.5,"h":20142.5,"l":20119.5,"c":20141.5,"v":77.247}
{"ts":1661607000000,"o":20141.5,"h":20142,"l":20126,"c":20126.5,"v":79.526}
{"ts":1661607060000,"o":20126.5,"h":20126.5,"l":20097,"c":20100,"v":172.684}
{"ts":1661607120000,"o":20100,"h":20115,"l":20099.5,"c":20114.5,"v":60.275}
{"ts":1661607180000,"o":20114.5,"h":20115,"l":20106,"c":20106,"v":52.725}
{"ts":1661607240000,"o":20106,"h":20106,"l":20088,"c":20103,"v":100.804}
{"ts":1661607300000,"o":20103,"h":20110.5,"l":20103,"c":20110,"v":37.281}
{"ts":1661607360000,"o":20110,"h":20119,"l":20110,"c":20111,"v":62.234}
{"ts":1661607420000,"o":20111,"h":20117,"l":20111,"c":20117,"v":49.972}
{"ts":1661607480000,"o":20117,"h":20119.5,"l":20116.5,"c":20116.5,"v":63.3}
{"ts":1661607540000,"o":20116.5,"h":20131.5,"l":20116.5,"c":20131,"v":98.456}
{"ts":1661607600000,"o":20131,"h":20213,"l":20126.5,"c":20173,"v":753.52}
{"ts":1661607660000,"o":20173,"h":20216,"l":20171,"c":20216,"v":496.754}
{"ts":1661607720000,"o":20216,"h":20227,"l":20207,"c":20218,"v":307.401}
{"ts":1661607780000,"o":20218,"h":20225,"l":20200,"c":20200,"v":133.312}
{"ts":1661607840000,"o":20200,"h":20201.5,"l":20190.5,"c":20192.5,"v":119.488}
{"ts":1661607900000,"o":20192.5,"h":20202,"l":20192,"c":20192.5,"v":140.015}
{"ts":1661607960000,"o":20192.5,"h":20192.5,"l":20163.5,"c":20164,"v":158.401}
{"ts":1661608020000,"o":20164,"h":20170,"l":20152.5,"c":20155.5,"v":197.046}
{"ts":1661608080000,"o":20155.5,"h":20180.5,"l":20155,"c":20176.5,"v":66.304}
{"ts":1661608140000,"o":20176.5,"h":20188.5,"l":20169,"c":20188.5,"v":47.256}
{"ts":1661608200000,"o":20188.5,"h":20200.5,"l":20188,"c":20199.5,"v":75.726}
{"ts":1661608260000,"o":20199.5,"h":20221,"l":20199.5,"c":20214.5,"v":207.508}
{"ts":1661608320000,"o":20214.5,"h":20216.5,"l":20214,"c":20214.5,"v":83.158}
{"ts":1661608380000,"o":20214.5,"h":20214.5,"l":20200.5,"c":20210,"v":106.77}
{"ts":1661608440000,"o":20210,"h":20210.5,"l":20191,"c":20197.5,"v":22.908}
{"ts":1661608500000,"o":20197.5,"h":20209.5,"l":20197,"c":20206,"v":72.446}
{"ts":1661608560000,"o":20206,"h":20207.5,"l":20197.5,"c":20197.5,"v":77.199}
{"ts":1661608620000,"o":20197.5,"h":20198,"l":20180.5,"c":20180.5,"v":77.476}
{"ts":1661608680000,"o":20180.5,"h":20180.5,"l":20171,"c":20171.5,"v":65.162}
{"ts":1661608740000,"o":20171.5,"h":20171.5,"l":20157.5,"c":20162,"v":148.571}
{"ts":1661608800000,"o":20162,"h":20167,"l":20161.5,"c":20162,"v":42.747}
{"ts":1661608860000,"o":20162,"h":20178,"l":20161.5,"c":20178,"v":34.555}
{"ts":1661608920000,"o":20178,"h":20178,"l":20162.5,"c":20165.5,"v":29.706}
{"ts":1661608980000,"o":20165.5,"h":20175.5,"l":20162,"c":20175.5,"v":23.237}
{"ts":1661609040000,"o":20175.5,"h":20188,"l":20175,"c":20188,"v":80.62}
{"ts":1661609100000,"o":20188,"h":20188.5,"l":20175,"c":20175,"v":32.157}
{"ts":1661609160000,"o":20175,"h":20175.5,"l":20164,"c":20164.5,"v":37.534}
{"ts":1661609220000,"o":20164.5,"h":20168.5,"l":20153.5,"c":20154,"v":106.356}
{"ts":1661609280000,"o":20154,"h":20160,"l":20153.5,"c":20159.5,"v":58.314}
{"ts":1661609340000,"o":20159.5,"h":20162,"l":20159.5,"c":20161.5,"v":5.407}
{"ts":1661609400000,"o":20161.5,"h":20162,"l":20154,"c":20161,"v":62.391}
{"ts":1661609460000,"o":20161,"h":20161.5,"l":20161,"c":20161.5,"v":13.044}
{"ts":1661609520000,"o":20161.5,"h":20181.5,"l":20161,"c":20181.5,"v":47.642}
{"ts":1661609580000,"o":20181.5,"h":20181.5,"l":20171.5,"c":20172,"v":39.377}
{"ts":1661609640000,"o":20172,"h":20172.5,"l":20159.5,"c":20159.5,"v":52.043}
{"ts":1661609700000,"o":20159.5,"h":20160,"l":20154.5,"c":20155,"v":15.56}
{"ts":1661609760000,"o":20155,"h":20163.5,"l":20154.5,"c":20163.5,"v":68.801}
{"ts":1661609820000,"o":20163.5,"h":20176,"l":20163.5,"c":20170,"v":34.66}
{"ts":1661609880000,"o":20170,"h":20170,"l":20169.5,"c":20169.5,"v":19.141}
{"ts":1661609940000,"o":20169.5,"h":20170,"l":20169.5,"c":20169.5,"v":4.271}
{"ts":1661610000000,"o":20169.5,"h":20183.5,"l":20169.5,"c":20183.5,"v":74.02}
{"ts":1661610060000,"o":20183.5,"h":20183.5,"l":20179,"c":20179,"v":62.616}
{"ts":1661610120000,"o":20179,"h":20194,"l":20179,"c":20194,"v":22.907}
{"ts":1661610180000,"o":20194,"h":20194,"l":20182,"c":20182,"v":34.984}
{"ts":1661610240000,"o":20182,"h":20182.5,"l":20182,"c":20182.5,"v":13.499}
{"ts":1661610300000,"o":20182.5,"h":20185,"l":20179,"c":20184.5,"v":11.488}
{"ts":1661610360000,"o":20184.5,"h":20199,"l":20184.5,"c":20198.5,"v":34.86}
{"ts":1661610420000,"o":20198.5,"h":20199,"l":20192,"c":20192.5,"v":46.529}
{"ts":1661610480000,"o":20192.5,"h":20192.5,"l":20185,"c":20185,"v":7.547}
{"ts":1661610540000,"o":20185,"h":20200,"l":20185,"c":20193.5,"v":35.359}
{"ts":1661610600000,"o":20193.5,"h":20193.5,"l":20186.5,"c":20186.5,"v":31.492}
{"ts":1661610660000,"o":20186.5,"h":20187,"l":20180.5,"c":20180.5,"v":41.282}
{"ts":1661610720000,"o":20180.5,"h":20181,"l":20171.5,"c":20174,"v":45.97}
{"ts":1661610780000,"o":20174,"h":20174,"l":20170,"c":20170.5,"v":71.338}
{"ts":1661610840000,"o":20170.5,"h":20173.5,"l":20170,"c":20173.5,"v":6.637}
{"ts":1661610900000,"o":20173.5,"h":20178,"l":20173,"c":20178,"v":22.109}
{"ts":1661610960000,"o":20178,"h":20178,"l":20158,"c":20158,"v":58.834}
{"ts":1661611020000,"o":20158,"h":20158,"l":20141,"c":20145,"v":250.696}
{"ts":1661611080000,"o":20145,"h":20155,"l":20141.5,"c":20141.5,"v":38.283}
{"ts":1661611140000,"o":20141.5,"h":20152.5,"l":20136,"c":20148.5,"v":77.468}
{"ts":1661611200000,"o":20148.5,"h":20148.5,"l":20148,"c":20148.5,"v":16.221}
{"ts":1661611260000,"o":20148.5,"h":20148.5,"l":20139,"c":20139,"v":27.136}
{"ts":1661611320000,"o":20139,"h":20150.5,"l":20138,"c":20138.5,"v":117.851}
{"ts":1661611380000,"o":20138.5,"h":20138.5,"l":20133,"c":20133.5,"v":82.745}
{"ts":1661611440000,"o":20133.5,"h":20137.5,"l":20122,"c":20137,"v":100.456}
{"ts":1661611500000,"o":20137,"h":20140,"l":20126.5,"c":20127,"v":46.999}
{"ts":1661611560000,"o":20127,"h":20131.5,"l":20125,"c":20131.5,"v":27.864}
{"ts":1661611620000,"o":20131.5,"h":20138.5,"l":20131,"c":20135,"v":47.035}
{"ts":1661611680000,"o":20135,"h":20135,"l":20125,"c":20125,"v":24.422}
{"ts":1661611740000,"o":20125,"h":20125.5,"l":20108,"c":20120.5,"v":130.471}
{"ts":1661611800000,"o":20120.5,"h":20121,"l":20115,"c":20117.5,"v":51.337}
{"ts":1661611860000,"o":20117.5,"h":20125,"l":20065,"c":20092.5,"v":794.026}
{"ts":1661611920000,"o":20092.5,"h":20105,"l":20092,"c":20094.5,"v":227.377}
{"ts":1661611980000,"o":20094.5,"h":20104,"l":20094.5,"c":20095,"v":99.488}
{"ts":1661612040000,"o":20095,"h":20105.5,"l":20094.5,"c":20096.5,"v":56.947}
{"ts":1661612100000,"o":20096.5,"h":20103.5,"l":20091.5,"c":20091.5,"v":83.692}
{"ts":1661612160000,"o":20091.5,"h":20092,"l":20084.5,"c":20091,"v":70.388}
{"ts":1661612220000,"o":20091,"h":20096,"l":20091,"c":20096,"v":19.893}
{"ts":1661612280000,"o":20096,"h":20101,"l":20090,"c":20090,"v":68.25}
{"ts":1661612340000,"o":20090,"h":20095,"l":20040,"c":20058,"v":562.494}
{"ts":1661612400000,"o":20058,"h":20084.5,"l":20058,"c":20079,"v":342.36}
{"ts":1661612460000,"o":20079,"h":20079,"l":20067.5,"c":20067.5,"v":99.333}
{"ts":1661612520000,"o":20067.5,"h":20068,"l":20022,"c":20053.5,"v":458.762}
{"ts":1661612580000,"o":20053.5,"h":20060,"l":20044,"c":20055.5,"v":183.236}
{"ts":1661612640000,"o":20055.5,"h":20087.5,"l":20055.5,"c":20074.5,"v":332.002}
{"ts":1661612700000,"o":20074.5,"h":20074.5,"l":20057.5,"c":20066.5,"v":234.718}
{"ts":1661612760000,"o":20066.5,"h":20086.5,"l":20066,"c":20086,"v":143.724}
{"ts":1661612820000,"o":20086,"h":20086.5,"l":20075.5,"c":20076,"v":182.987}
{"ts":1661612880000,"o":20076,"h":20079.5,"l":20066,"c":20066.5,"v":112.552}
{"ts":1661612940000,"o":20066.5,"h":20071,"l":20062,"c":20071,"v":37.944}
{"ts":1661613000000,"o":20071,"h":20082.5,"l":20068.5,"c":20073.5,"v":155.483}
{"ts":1661613060000,"o":20073.5,"h":20089,"l":20073.5,"c":20087,"v":97.709}
{"ts":1661613120000,"o":20087,"h":20087,"l":20078.5,"c":20079,"v":100.485}
{"ts":1661613180000,"o":20079,"h":20089.5,"l":20078.5,"c":20089.5,"v":53.11}
{"ts":1661613240000,"o":20089.5,"h":20089.5,"l":20080.5,"c":20084.5,"v":67.985}
{"ts":1661613300000,"o":20084.5,"h":20087,"l":20080.5,"c":20087,"v":48.454}
{"ts":1661613360000,"o":20087,"h":20087,"l":20073,"c":20073,"v":54.825}
{"ts":1661613420000,"o":20073,"h":20075,"l":20070.5,"c":20070.5,"v":45.034}
{"ts":1661613480000,"o":20070.5,"h":20071,"l":20045,"c":20060,"v":131.949}
{"ts":1661613540000,"o":20060,"h":20060,"l":20036,"c":20042,"v":129.299}
{"ts":1661613600000,"o":20042,"h":20043.5,"l":20000.5,"c":20014,"v":542.388}
{"ts":1661613660000,"o":20014,"h":20014.5,"l":19976,"c":19998.5,"v":1079.098}
{"ts":1661613720000,"o":19998.5,"h":20006.5,"l":19979.5,"c":20006.5,"v":348.907}
{"ts":1661613780000,"o":20006.5,"h":20012.5,"l":19982,"c":19995.5,"v":331.029}
{"ts":1661613840000,"o":19995.5,"h":20034,"l":19993.5,"c":19993.5,"v":470.795}
{"ts":1661613900000,"o":19993.5,"h":20010,"l":19993.5,"c":20009.5,"v":143.329}
{"ts":1661613960000,"o":20009.5,"h":20021,"l":20009.5,"c":20010.5,"v":116.023}
{"ts":1661614020000,"o":20010.5,"h":20011,"l":20002.5,"c":20003,"v":100.615}
{"ts":1661614080000,"o":20003,"h":20009,"l":19962,"c":19969,"v":389.866}
{"ts":1661614140000,"o":19969,"h":19977.5,"l":19966.5,"c":19977,"v":211.035}
{"ts":1661614200000,"o":19977,"h":19993,"l":19972.5,"c":19990,"v":228.683}
{"ts":1661614260000,"o":19990,"h":20000.5,"l":19990,"c":19994,"v":126.074}
{"ts":1661614320000,"o":19994,"h":20007.5,"l":19991.5,"c":20007,"v":72.388}
{"ts":1661614380000,"o":20007,"h":20012,"l":20001.5,"c":20012,"v":118.243}
{"ts":1661614440000,"o":20012,"h":20012,"l":19992.5,"c":20000.5,"v":120.435}
{"ts":1661614500000,"o":20000.5,"h":20000.5,"l":19972.5,"c":19982,"v":198.313}
{"ts":1661614560000,"o":19982,"h":19998,"l":19981.5,"c":19998,"v":70.778}
{"ts":1661614620000,"o":19998,"h":19998,"l":19985,"c":19985.5,"v":74.08}
{"ts":1661614680000,"o":19985.5,"h":19985.5,"l":19965,"c":19968,"v":190.951}
{"ts":1661614740000,"o":19968,"h":19968,"l":19932.5,"c":19940,"v":734.454}
{"ts":1661614800000,"o":19940,"h":19940.5,"l":19761,"c":19846,"v":5595.654}
{"ts":1661614860000,"o":19846,"h":19908,"l":19846,"c":19885.5,"v":686.849}
{"ts":1661614920000,"o":19885.5,"h":19892,"l":19853,"c":19880,"v":478.447}
{"ts":1661614980000,"o":19880,"h":19892.5,"l":19870.5,"c":19879.5,"v":233.537}
{"ts":1661615040000,"o":19879.5,"h":19924.5,"l":19879,"c":19900,"v":555.388}
{"ts":1661615100000,"o":19900,"h":19900.5,"l":19856.5,"c":19886,"v":400.668}
{"ts":1661615160000,"o":19886,"h":19886,"l":19855,"c":19855.5,"v":169.985}
{"ts":1661615220000,"o":19855.5,"h":19879,"l":19840.5,"c":19872.5,"v":428.155}
{"ts":1661615280000,"o":19872.5,"h":19917,"l":19863,"c":19917,"v":188.56}
{"ts":1661615340000,"o":19917,"h":19931.5,"l":19903.5,"c":19923,"v":252.222}
{"ts":1661615400000,"o":19923,"h":19964,"l":19922.5,"c":19959.5,"v":515.698}
{"ts":1661615460000,"o":19959.5,"h":19966.5,"l":19949,"c":19950,"v":187.171}
{"ts":1661615520000,"o":19950,"h":19974.5,"l":19950,"c":19974,"v":157.711}
{"ts":1661615580000,"o":19974,"h":20017,"l":19974,"c":20009,"v":536.996}
{"ts":1661615640000,"o":20009,"h":20016,"l":19994,"c":20015.5,"v":426.445}
{"ts":1661615700000,"o":20015.5,"h":20048,"l":20015.5,"c":20035,"v":454.565}
{"ts":1661615760000,"o":20035,"h":20035,"l":20007.5,"c":20014.5,"v":231.323}
{"ts":1661615820000,"o":20014.5,"h":20019,"l":19993,"c":20006,"v":146.912}
{"ts":1661615880000,"o":20006,"h":20006.5,"l":19982,"c":19982,"v":116.193}
{"ts":1661615940000,"o":19982,"h":19982.5,"l":19968,"c":19975.5,"v":210.703}
{"ts":1661616000000,"o":19975.5,"h":20001,"l":19960.5,"c":19996.5,"v":317.121}
{"ts":1661616060000,"o":19996.5,"h":19997,"l":19965,"c":19971,"v":118.044}
{"ts":1661616120000,"o":19971,"h":19973.5,"l":19955.5,"c":19973.5,"v":138.972}
{"ts":1661616180000,"o":19973.5,"h":19980,"l":19954,"c":19954.5,"v":200.729}
{"ts":1661616240000,"o":19954.5,"h":19993,"l":19954,"c":19993,"v":95.47}
{"ts":1661616300000,"o":19993,"h":20020.5,"l":19993,"c":20018.5,"v":473.565}
{"ts":1661616360000,"o":20018.5,"h":20019,"l":19969,"c":19969,"v":294.603}
{"ts":1661616420000,"o":19969,"h":19985.5,"l":19946,"c":19951.5,"v":154.915}
{"ts":1661616480000,"o":19951.5,"h":19965.5,"l":19945.5,"c":19946.5,"v":236.333}
{"ts":1661616540000,"o":19946.5,"h":19958,"l":19944,"c":19956.5,"v":86.176}
{"ts":1661616600000,"o":19956.5,"h":19969,"l":19956,"c":19969,"v":78.194}
{"ts":1661616660000,"o":19969,"h":19969,"l":19930,"c":19930,"v":144.227}
{"ts":1661616720000,"o":19930,"h":19958.5,"l":19930,"c":19951,"v":121.608}
{"ts":1661616780000,"o":19951,"h":19956,"l":19919,"c":19922,"v":119.575}
{"ts":1661616840000,"o":19922,"h":19939,"l":19921.5,"c":19921.5,"v":101.716}
{"ts":1661616900000,"o":19921.5,"h":19930,"l":19918,"c":19918,"v":195.199}
{"ts":1661616960000,"o":19918,"h":19918.5,"l":19902.5,"c":19902.5,"v":228.584}
{"ts":1661617020000,"o":19902.5,"h":19924.5,"l":19892,"c":19924,"v":270.103}
{"ts":1661617080000,"o":19924,"h":19950,"l":19924,"c":19932,"v":171.357}
{"ts":1661617140000,"o":19932,"h":19932.5,"l":19906.5,"c":19911.5,"v":85.22}
{"ts":1661617200000,"o":19911.5,"h":19913,"l":19856,"c":19857.5,"v":336.77}
{"ts":1661617260000,"o":19857.5,"h":19887,"l":19857,"c":19887,"v":326.333}
{"ts":1661617320000,"o":19887,"h":19913.5,"l":19856,"c":19863.5,"v":337.586}
{"ts":1661617380000,"o":19863.5,"h":19867.5,"l":19832,"c":19863,"v":465.757}
{"ts":1661617440000,"o":19863,"h":19885,"l":19862.5,"c":19878.5,"v":134.317}
{"ts":1661617500000,"o":19878.5,"h":19880,"l":19841,"c":19849.5,"v":140.496}
{"ts":1661617560000,"o":19849.5,"h":19862.5,"l":19845.5,"c":19849.5,"v":123.524}
{"ts":1661617620000,"o":19849.5,"h":19867.5,"l":19849.5,"c":19860.5,"v":176.342}
{"ts":1661617680000,"o":19860.5,"h":19860.5,"l":19847,"c":19854.5,"v":113.498}
{"ts":1661617740000,"o":19854.5,"h":19888,"l":19854.5,"c":19877.5,"v":156.952}
{"ts":1661617800000,"o":19877.5,"h":19900,"l":19870.5,"c":19897,"v":157.519}
{"ts":1661617860000,"o":19897,"h":19897,"l":19877,"c":19892,"v":143.272}
{"ts":1661617920000,"o":19892,"h":19894,"l":19880,"c":19890.5,"v":158.71}
{"ts":1661617980000,"o":19890.5,"h":19922,"l":19890,"c":19909.5,"v":308.889}
{"ts":1661618040000,"o":19909.5,"h":19921,"l":19899,"c":19899,"v":182.676}
{"ts":1661618100000,"o":19899,"h":19899.5,"l":19886,"c":19890.5,"v":103.659}
{"ts":1661618160000,"o":19890.5,"h":19900,"l":19885.5,"c":19892.5,"v":67.133}
{"ts":1661618220000,"o":19892.5,"h":19894.5,"l":19881.5,"c":19894.5,"v":44.444}
{"ts":1661618280000,"o":19894.5,"h":19903,"l":19894,"c":19901.5,"v":79.86}
{"ts":1661618340000,"o":19901.5,"h":19901.5,"l":19892,"c":19892.5,"v":30.861}
{"ts":1661618400000,"o":19892.5,"h":19892.5,"l":19866,"c":19882,"v":138.175}
{"ts":1661618460000,"o":19882,"h":19888.5,"l":19882,"c":19885,"v":35.029}
{"ts":1661618520000,"o":19885,"h":19910,"l":19884.5,"c":19909.5,"v":49.361}
{"ts":1661618580000,"o":19909.5,"h":19910,"l":19890.5,"c":19891,"v":67.849}
{"ts":1661618640000,"o":19891,"h":19904.5,"l":19890.5,"c":19899,"v":143.347}
{"ts":1661618700000,"o":19899,"h":19926.5,"l":19898.5,"c":19924.5,"v":304.479}
{"ts":1661618760000,"o":19924.5,"h":19945.5,"l":19924,"c":19934.5,"v":266.842}
{"ts":1661618820000,"o":19934.5,"h":19949,"l":19927.5,"c":19949,"v":136.322}
{"ts":1661618880000,"o":19949,"h":19986.5,"l":19948,"c":19975.5,"v":383.851}
{"ts":1661618940000,"o":19975.5,"h":19984,"l":19960.5,"c":19961,"v":253.125}
{"ts":1661619000000,"o":19961,"h":19961,"l":19944.5,"c":19959,"v":133.489}
{"ts":1661619060000,"o":19959,"h":19972,"l":19957,"c":19957,"v":191.304}
{"ts":1661619120000,"o":19957,"h":19973.5,"l":19957,"c":19968.5,"v":81.219}
{"ts":1661619180000,"o":19968.5,"h":19972,"l":19962,"c":19962,"v":34.332}
{"ts":1661619240000,"o":19962,"h":19981,"l":19962,"c":19980.5,"v":80.193}
{"ts":1661619300000,"o":19980.5,"h":19994,"l":19977.5,"c":19978,"v":177.336}
{"ts":1661619360000,"o":19978,"h":19987.5,"l":19977.5,"c":19982.5,"v":59.136}
{"ts":1661619420000,"o":19982.5,"h":20009.5,"l":19982,"c":20009.5,"v":252.976}
{"ts":1661619480000,"o":20009.5,"h":20016,"l":20001.5,"c":20014,"v":199.064}
{"ts":1661619540000,"o":20014,"h":20014.5,"l":19990,"c":19990.5,"v":132.203}
{"ts":1661619600000,"o":19990.5,"h":20013,"l":19986,"c":20012.5,"v":92.765}
{"ts":1661619660000,"o":20012.5,"h":20016.5,"l":20001.5,"c":20016.5,"v":234.542}
{"ts":1661619720000,"o":20016.5,"h":20016.5,"l":20004.5,"c":20013,"v":52.729}
{"ts":1661619780000,"o":20013,"h":20015,"l":20007,"c":20007,"v":116.198}
{"ts":1661619840000,"o":20007,"h":20007.5,"l":19991,"c":19996,"v":167.157}
{"ts":1661619900000,"o":19996,"h":19996.5,"l":19994,"c":19994.5,"v":49.168}
{"ts":1661619960000,"o":19994.5,"h":20007.5,"l":19994,"c":20007.5,"v":48.116}
{"ts":1661620020000,"o":20007.5,"h":20007.5,"l":19990,"c":19990,"v":40.079}
{"ts":1661620080000,"o":19990,"h":19990.5,"l":19975.5,"c":19975.5,"v":126.304}
{"ts":1661620140000,"o":19975.5,"h":19977.5,"l":19968,"c":19973,"v":108.263}
{"ts":1661620200000,"o":19973,"h":19990,"l":19973,"c":19990,"v":53.165}
{"ts":1661620260000,"o":19990,"h":20010,"l":19989.5,"c":20003,"v":63.503}
{"ts":1661620320000,"o":20003,"h":20009.5,"l":20000.5,"c":20009.5,"v":28.063}
{"ts":1661620380000,"o":20009.5,"h":20011,"l":19994.5,"c":19995,"v":61.974}
{"ts":1661620440000,"o":19995,"h":20002,"l":19994.5,"c":20001.5,"v":16.284}
{"ts":1661620500000,"o":20001.5,"h":20012.5,"l":19996.5,"c":20012,"v":53.599}
{"ts":1661620560000,"o":20012,"h":20027,"l":20012,"c":20025,"v":150.79}
{"ts":1661620620000,"o":20025,"h":20025.5,"l":20004.5,"c":20016.5,"v":116.109}
{"ts":1661620680000,"o":20016.5,"h":20016.5,"l":20011,"c":20011,"v":12.874}
{"ts":1661620740000,"o":20011,"h":20015,"l":20009,"c":20014.5,"v":21.034}
{"ts":1661620800000,"o":20014.5,"h":20015,"l":19995.5,"c":20000,"v":56.979}
{"ts":1661620860000,"o":20000,"h":20000.5,"l":19987,"c":19989.5,"v":73.982}
{"ts":1661620920000,"o":19989.5,"h":20000.5,"l":19983.5,"c":20000.5,"v":43.283}
{"ts":1661620980000,"o":20000.5,"h":20000.5,"l":19987.5,"c":19989,"v":47.633}
{"ts":1661621040000,"o":19989,"h":19999,"l":19989,"c":19996,"v":34.127}
{"ts":1661621100000,"o":19996,"h":19996,"l":19980,"c":19982.5,"v":46.561}
{"ts":1661621160000,"o":19982.5,"h":19988.5,"l":19975,"c":19988.5,"v":36.184}
{"ts":1661621220000,"o":19988.5,"h":19992.5,"l":19988.5,"c":19992,"v":17.035}
{"ts":1661621280000,"o":19992,"h":19992.5,"l":19986.5,"c":19987.5,"v":54.313}
{"ts":1661621340000,"o":19987.5,"h":19988,"l":19981,"c":19981,"v":22.06}
{"ts":1661621400000,"o":19981,"h":19985,"l":19980,"c":19984.5,"v":32.382}
{"ts":1661621460000,"o":19984.5,"h":19999,"l":19984.5,"c":19995,"v":43.544}
{"ts":1661621520000,"o":19995,"h":19995.5,"l":19989,"c":19995.5,"v":76.968}
{"ts":1661621580000,"o":19995.5,"h":19996,"l":19993.5,"c":19993.5,"v":58.232}
{"ts":1661621640000,"o":19993.5,"h":20039,"l":19993.5,"c":20039,"v":233.572}
{"ts":1661621700000,"o":20039,"h":20070,"l":20036,"c":20043.5,"v":582.838}
{"ts":1661621760000,"o":20043.5,"h":20044.5,"l":20035,"c":20037,"v":137.948}
{"ts":1661621820000,"o":20037,"h":20066,"l":20033.5,"c":20065,"v":169.131}
{"ts":1661621880000,"o":20065,"h":20083,"l":20063,"c":20074,"v":253.475}
{"ts":1661621940000,"o":20074,"h":20083,"l":20074,"c":20080,"v":79.565}
{"ts":1661622000000,"o":20080,"h":20080.5,"l":20062,"c":20069,"v":90.831}
{"ts":1661622060000,"o":20069,"h":20069.5,"l":20058,"c":20058,"v":50.768}
{"ts":1661622120000,"o":20058,"h":20069.5,"l":20045,"c":20055.5,"v":89.834}
{"ts":1661622180000,"o":20055.5,"h":20057.5,"l":20055.5,"c":20057,"v":42.585}
{"ts":1661622240000,"o":20057,"h":20057.5,"l":20054,"c":20054,"v":37.63}
{"ts":1661622300000,"o":20054,"h":20054.5,"l":20041,"c":20041,"v":53.662}
{"ts":1661622360000,"o":20041,"h":20041.5,"l":19995,"c":20003.5,"v":462.633}
{"ts":1661622420000,"o":20003.5,"h":20012,"l":19995.5,"c":20012,"v":119.046}
{"ts":1661622480000,"o":20012,"h":20012,"l":19999.5,"c":19999.5,"v":70.875}
{"ts":1661622540000,"o":19999.5,"h":20002,"l":19986,"c":19989.5,"v":98.621}
{"ts":1661622600000,"o":19989.5,"h":19997.5,"l":19989,"c":19994,"v":63.788}
{"ts":1661622660000,"o":19994,"h":19997.5,"l":19993.5,"c":19997.5,"v":28.095}
{"ts":1661622720000,"o":19997.5,"h":19997.5,"l":19997,"c":19997.5,"v":11.767}
{"ts":1661622780000,"o":19997.5,"h":20000,"l":19993.5,"c":19994,"v":36.133}
{"ts":1661622840000,"o":19994,"h":20002.5,"l":19981.5,"c":19988,"v":63.721}
{"ts":1661622900000,"o":19988,"h":19993.5,"l":19988,"c":19993,"v":27.772}
{"ts":1661622960000,"o":19993,"h":19993.5,"l":19975,"c":19976,"v":46.058}
{"ts":1661623020000,"o":19976,"h":19987,"l":19976,"c":19986.5,"v":28.843}
{"ts":1661623080000,"o":19986.5,"h":19987,"l":19971,"c":19971,"v":38.13}
{"ts":1661623140000,"o":19971,"h":19971.5,"l":19959,"c":19971.5,"v":108}
{"ts":1661623200000,"o":19971.5,"h":19975,"l":19971,"c":19975,"v":34.654}
{"ts":1661623260000,"o":19975,"h":19982.5,"l":19974.5,"c":19982.5,"v":44.607}
{"ts":1661623320000,"o":19982.5,"h":19982.5,"l":19970,"c":19970.5,"v":24.203}
{"ts":1661623380000,"o":19970.5,"h":19983,"l":19970,"c":19983,"v":35.387}
{"ts":1661623440000,"o":19983,"h":19983,"l":19971,"c":19971.5,"v":37.06}
{"ts":1661623500000,"o":19971.5,"h":19974,"l":19969,"c":19969,"v":33.222}
{"ts":1661623560000,"o":19969,"h":19974.5,"l":19969,"c":19969.5,"v":28.554}
{"ts":1661623620000,"o":19969.5,"h":19972,"l":19969,"c":19969.5,"v":10.007}
{"ts":1661623680000,"o":19969.5,"h":19969.5,"l":19966,"c":19966.5,"v":30.569}
{"ts":1661623740000,"o":19966.5,"h":19967.5,"l":19965,"c":19967,"v":33.571}
{"ts":1661623800000,"o":19967,"h":19967.5,"l":19967,"c":19967.5,"v":10.967}
{"ts":1661623860000,"o":19967.5,"h":19969,"l":19967,"c":19969,"v":19.411}
{"ts":1661623920000,"o":19969,"h":19997,"l":19968.5,"c":19997,"v":100.998}
{"ts":1661623980000,"o":19997,"h":19997,"l":19984.5,"c":19984.5,"v":33.026}
{"ts":1661624040000,"o":19984.5,"h":19985,"l":19968,"c":19968,"v":27.954}
{"ts":1661624100000,"o":19968,"h":19977,"l":19968,"c":19976.5,"v":21.963}
{"ts":1661624160000,"o":19976.5,"h":19981.5,"l":19976.5,"c":19981.5,"v":12.422}
{"ts":1661624220000,"o":19981.5,"h":19981.5,"l":19968,"c":19968,"v":72.766}
{"ts":1661624280000,"o":19968,"h":19968.5,"l":19945.5,"c":19947.5,"v":152.145}
{"ts":1661624340000,"o":19947.5,"h":19958,"l":19947,"c":19958,"v":19.244}
{"ts":1661624400000,"o":19958,"h":19960,"l":19949,"c":19949.5,"v":49.93}
{"ts":1661624460000,"o":19949.5,"h":19958,"l":19949,"c":19955.5,"v":28.176}
{"ts":1661624520000,"o":19955.5,"h":19961,"l":19948.5,"c":19948.5,"v":71.027}
{"ts":1661624580000,"o":19948.5,"h":19953.5,"l":19948.5,"c":19953,"v":27.362}
{"ts":1661624640000,"o":19953,"h":19956,"l":19946,"c":19950,"v":66.953}
{"ts":1661624700000,"o":19950,"h":19950,"l":19931,"c":19933,"v":81.984}
{"ts":1661624760000,"o":19933,"h":19944.5,"l":19932.5,"c":19944,"v":109.948}
{"ts":1661624820000,"o":19944,"h":19948.5,"l":19944,"c":19948.5,"v":25.712}
{"ts":1661624880000,"o":19948.5,"h":19966.5,"l":19948,"c":19966.5,"v":61.582}
{"ts":1661624940000,"o":19966.5,"h":19975,"l":19966,"c":19971.5,"v":66.273}
{"ts":1661625000000,"o":19971.5,"h":19972,"l":19957,"c":19969,"v":54.649}
{"ts":1661625060000,"o":19969,"h":19969,"l":19968.5,"c":19969,"v":9.625}
{"ts":1661625120000,"o":19969,"h":19969,"l":19955,"c":19955,"v":33.53}
{"ts":1661625180000,"o":19955,"h":19963.5,"l":19955,"c":19963.5,"v":6.352}
{"ts":1661625240000,"o":19963.5,"h":19963.5,"l":19958,"c":19958,"v":10.346}
{"ts":1661625300000,"o":19958,"h":19979.5,"l":19958,"c":19979.5,"v":27.512}
{"ts":1661625360000,"o":19979.5,"h":19979.5,"l":19972.5,"c":19973,"v":27.165}
{"ts":1661625420000,"o":19973,"h":19984,"l":19972.5,"c":19984,"v":37.008}
{"ts":1661625480000,"o":19984,"h":19984,"l":19968,"c":19968,"v":74.675}
{"ts":1661625540000,"o":19968,"h":19972.5,"l":19968,"c":19972.5,"v":45.019}
{"ts":1661625600000,"o":19972.5,"h":19981.5,"l":19972,"c":19980.5,"v":18.004}
{"ts":1661625660000,"o":19980.5,"h":20009.5,"l":19980,"c":19987.5,"v":163.819}
{"ts":1661625720000,"o":19987.5,"h":19987.5,"l":19965,"c":19965.5,"v":15.33}
{"ts":1661625780000,"o":19965.5,"h":19969.5,"l":19965,"c":19967.5,"v":46.133}
{"ts":1661625840000,"o":19967.5,"h":19968,"l":19955,"c":19966.5,"v":76.467}
{"ts":1661625900000,"o":19966.5,"h":19967,"l":19961,"c":19966.5,"v":31.402}
{"ts":1661625960000,"o":19966.5,"h":19972,"l":19964,"c":19964,"v":33.603}
{"ts":1661626020000,"o":19964,"h":19971.5,"l":19957,"c":19957,"v":43.496}
{"ts":1661626080000,"o":19957,"h":19957,"l":19949,"c":19955,"v":42.083}
{"ts":1661626140000,"o":19955,"h":19958,"l":19955,"c":19957.5,"v":11.972}
{"ts":1661626200000,"o":19957.5,"h":19958,"l":19941.5,"c":19942,"v":30.434}
{"ts":1661626260000,"o":19942,"h":19951.5,"l":19941.5,"c":19947,"v":58.524}
{"ts":1661626320000,"o":19947,"h":19960,"l":19947,"c":19953,"v":11.383}
{"ts":1661626380000,"o":19953,"h":19953.5,"l":19943,"c":19949,"v":106.883}
{"ts":1661626440000,"o":19949,"h":19950,"l":19948.5,"c":19949,"v":15.938}
{"ts":1661626500000,"o":19949,"h":19952.5,"l":19949,"c":19950,"v":8.698}
{"ts":1661626560000,"o":19950,"h":19950.5,"l":19941.5,"c":19941.5,"v":10.826}
{"ts":1661626620000,"o":19941.5,"h":19942,"l":19941.5,"c":19942,"v":22.01}
{"ts":1661626680000,"o":19942,"h":19949.5,"l":19941.5,"c":19945.5,"v":10.818}
{"ts":1661626740000,"o":19945.5,"h":19949.5,"l":19945,"c":19949,"v":9.761}
{"ts":1661626800000,"o":19949,"h":19953.5,"l":19949,"c":19953,"v":16.973}
{"ts":1661626860000,"o":19953,"h":19964.5,"l":19953,"c":19957,"v":33.309}
{"ts":1661626920000,"o":19957,"h":19957,"l":19939,"c":19939,"v":57.52}
{"ts":1661626980000,"o":19939,"h":19939.5,"l":19924,"c":19937,"v":106.142}
{"ts":1661627040000,"o":19937,"h":19939,"l":19928,"c":19937.5,"v":68.86}
{"ts":1661627100000,"o":19937.5,"h":19942.5,"l":19937,"c":19938.5,"v":46.891}
{"ts":1661627160000,"o":19938.5,"h":19939,"l":19925.5,"c":19930,"v":57.97}
{"ts":1661627220000,"o":19930,"h":19930.5,"l":19930,"c":19930,"v":34.443}
{"ts":1661627280000,"o":19930,"h":19939.5,"l":19930,"c":19938.5,"v":36.011}
{"ts":1661627340000,"o":19938.5,"h":19949,"l":19938,"c":19949,"v":24.624}
{"ts":1661627400000,"o":19949,"h":19949,"l":19948.5,"c":19948.5,"v":9.886}
{"ts":1661627460000,"o":19948.5,"h":19949,"l":19940.5,"c":19940.5,"v":21.882}
{"ts":1661627520000,"o":19940.5,"h":19948,"l":19940.5,"c":19944.5,"v":21.092}
{"ts":1661627580000,"o":19944.5,"h":19944.5,"l":19944,"c":19944.5,"v":11.137}
{"ts":1661627640000,"o":19944.5,"h":19955,"l":19944,"c":19955,"v":31.329}
{"ts":1661627700000,"o":19955,"h":19955,"l":19949.5,"c":19949.5,"v":48.217}
{"ts":1661627760000,"o":19949.5,"h":19971,"l":19949.5,"c":19967,"v":57.223}
{"ts":1661627820000,"o":19967,"h":20004.5,"l":19966.5,"c":19992,"v":357.13}
{"ts":1661627880000,"o":19992,"h":19992.5,"l":19983.5,"c":19984,"v":34.128}
{"ts":1661627940000,"o":19984,"h":19984,"l":19969,"c":19969.5,"v":18.425}
{"ts":1661628000000,"o":19969.5,"h":19974.5,"l":19969,"c":19974.5,"v":14.823}
{"ts":1661628060000,"o":19974.5,"h":19997,"l":19974,"c":19997,"v":55.236}
{"ts":1661628120000,"o":19997,"h":20011,"l":19996.5,"c":20011,"v":63.586}
{"ts":1661628180000,"o":20011,"h":20011,"l":19994,"c":19994.5,"v":52.101}
{"ts":1661628240000,"o":19994.5,"h":20001,"l":19991.5,"c":20000.5,"v":43.29}
{"ts":1661628300000,"o":20000.5,"h":20001,"l":19993,"c":19993,"v":28.325}
{"ts":1661628360000,"o":19993,"h":19997,"l":19993,"c":19996.5,"v":47.786}
{"ts":1661628420000,"o":19996.5,"h":19997,"l":19974.5,"c":19977.5,"v":22.263}
{"ts":1661628480000,"o":19977.5,"h":19980,"l":19976,"c":19980,"v":20.422}
{"ts":1661628540000,"o":19980,"h":19980,"l":19979.5,"c":19980,"v":7.458}
{"ts":1661628600000,"o":19980,"h":19987,"l":19979.5,"c":19986.5,"v":13.938}
{"ts":1661628660000,"o":19986.5,"h":19987,"l":19986.5,"c":19987,"v":14.24}
{"ts":1661628720000,"o":19987,"h":19987.5,"l":19986.5,"c":19987,"v":37.999}
{"ts":1661628780000,"o":19987,"h":19987.5,"l":19980,"c":19980,"v":32.902}
{"ts":1661628840000,"o":19980,"h":19980.5,"l":19973,"c":19973,"v":10.746}
{"ts":1661628900000,"o":19973,"h":19976.5,"l":19973,"c":19976,"v":20.237}
{"ts":1661628960000,"o":19976,"h":19987.5,"l":19972,"c":19987,"v":33.162}
{"ts":1661629020000,"o":19987,"h":19989,"l":19987,"c":19988.5,"v":16.293}
{"ts":1661629080000,"o":19988.5,"h":19990,"l":19988.5,"c":19989.5,"v":8.023}
{"ts":1661629140000,"o":19989.5,"h":19990,"l":19980,"c":19980,"v":32.919}
{"ts":1661629200000,"o":19980,"h":19983.5,"l":19980,"c":19983,"v":4.157}
{"ts":1661629260000,"o":19983,"h":19990.5,"l":19981,"c":19990.5,"v":23.926}
{"ts":1661629320000,"o":19990.5,"h":19992,"l":19984,"c":19984,"v":18.025}
{"ts":1661629380000,"o":19984,"h":19992,"l":19984,"c":19992,"v":27.405}
{"ts":1661629440000,"o":19992,"h":19998.5,"l":19991.5,"c":19998.5,"v":30.08}
{"ts":1661629500000,"o":19998.5,"h":20000,"l":19994,"c":20000,"v":46.292}
{"ts":1661629560000,"o":20000,"h":20000,"l":19986,"c":19986,"v":30.256}
{"ts":1661629620000,"o":19986,"h":19988,"l":19975.5,"c":19975.5,"v":41.75}
{"ts":1661629680000,"o":19975.5,"h":19985,"l":19975.5,"c":19983,"v":4.02}
{"ts":1661629740000,"o":19983,"h":19983,"l":19980.5,"c":19980.5,"v":6.593}
{"ts":1661629800000,"o":19980.5,"h":19981,"l":19978.5,"c":19978.5,"v":19.984}
{"ts":1661629860000,"o":19978.5,"h":19992,"l":19978.5,"c":19991.5,"v":16.448}
{"ts":1661629920000,"o":19991.5,"h":19992,"l":19981.5,"c":19981.5,"v":23.636}
{"ts":1661629980000,"o":19981.5,"h":19982,"l":19981.5,"c":19982,"v":6.248}
{"ts":1661630040000,"o":19982,"h":19988,"l":19980,"c":19982,"v":41.766}
{"ts":1661630100000,"o":19982,"h":20004.5,"l":19982,"c":19998.5,"v":98.522}
{"ts":1661630160000,"o":19998.5,"h":20019,"l":19998.5,"c":20018.5,"v":89.173}
{"ts":1661630220000,"o":20018.5,"h":20035,"l":20018.5,"c":20027.5,"v":107.843}
{"ts":1661630280000,"o":20027.5,"h":20034.5,"l":20014.5,"c":20014.5,"v":69.47}
{"ts":1661630340000,"o":20014.5,"h":20014.5,"l":20005.5,"c":20009,"v":31.361}
{"ts":1661630400000,"o":20009,"h":20018,"l":20000,"c":20016,"v":60.468}
{"ts":1661630460000,"o":20016,"h":20016,"l":20007.5,"c":20007.5,"v":16.131}
{"ts":1661630520000,"o":20007.5,"h":20008,"l":20001,"c":20001.5,"v":47.486}
{"ts":1661630580000,"o":20001.5,"h":20002,"l":19998,"c":19998,"v":54.126}
{"ts":1661630640000,"o":19998,"h":20012,"l":19998,"c":20011.5,"v":32.609}
{"ts":1661630700000,"o":20011.5,"h":20027.5,"l":20011.5,"c":20027,"v":19.089}
{"ts":1661630760000,"o":20027,"h":20027.5,"l":20027,"c":20027.5,"v":21.09}
{"ts":1661630820000,"o":20027.5,"h":20027.5,"l":20027,"c":20027,"v":34.995}
{"ts":1661630880000,"o":20027,"h":20027.5,"l":20027,"c":20027,"v":62.525}
{"ts":1661630940000,"o":20027,"h":20027.5,"l":20017,"c":20017,"v":41.583}
{"ts":1661631000000,"o":20017,"h":20017.5,"l":20017,"c":20017,"v":10.283}
{"ts":1661631060000,"o":20017,"h":20030,"l":20011,"c":20029.5,"v":38.627}
{"ts":1661631120000,"o":20029.5,"h":20030,"l":20027,"c":20027,"v":16.074}
{"ts":1661631180000,"o":20027,"h":20027.5,"l":20011.5,"c":20011.5,"v":16.382}
{"ts":1661631240000,"o":20011.5,"h":20022,"l":20011.5,"c":20014,"v":37.015}
{"ts":1661631300000,"o":20014,"h":20014.5,"l":20010,"c":20010,"v":20.163}
{"ts":1661631360000,"o":20010,"h":20016.5,"l":20005,"c":20012.5,"v":48.2}
{"ts":1661631420000,"o":20012.5,"h":20012.5,"l":20000.5,"c":20001,"v":21.335}
{"ts":1661631480000,"o":20001,"h":20001.5,"l":19986.5,"c":19987,"v":52.681}
{"ts":1661631540000,"o":19987,"h":19987,"l":19979.5,"c":19984,"v":43.789}
{"ts":1661631600000,"o":19984,"h":19990,"l":19983.5,"c":19990,"v":33.368}
{"ts":1661631660000,"o":19990,"h":19990,"l":19980,"c":19980,"v":29.695}
{"ts":1661631720000,"o":19980,"h":19991,"l":19980,"c":19990.5,"v":18.008}
{"ts":1661631780000,"o":19990.5,"h":19991,"l":19970.5,"c":19974.5,"v":20.084}
{"ts":1661631840000,"o":19974.5,"h":19975,"l":19967.5,"c":19969.5,"v":29.309}
{"ts":1661631900000,"o":19969.5,"h":19969.5,"l":19952.5,"c":19956.5,"v":76.84}
{"ts":1661631960000,"o":19956.5,"h":19966,"l":19956.5,"c":19965.5,"v":25.072}
{"ts":1661632020000,"o":19965.5,"h":19967.5,"l":19949.5,"c":19950,"v":59.925}
{"ts":1661632080000,"o":19950,"h":19956,"l":19946,"c":19955.5,"v":68.315}
{"ts":1661632140000,"o":19955.5,"h":19956,"l":19950,"c":19950.5,"v":18.787}
{"ts":1661632200000,"o":19950.5,"h":19950.5,"l":19945,"c":19945.5,"v":24.545}
{"ts":1661632260000,"o":19945.5,"h":19951,"l":19945,"c":19945.5,"v":33.877}
{"ts":1661632320000,"o":19945.5,"h":19945.5,"l":19944,"c":19944,"v":16.488}
{"ts":1661632380000,"o":19944,"h":19945,"l":19935,"c":19945,"v":80.737}
{"ts":1661632440000,"o":19945,"h":19946.5,"l":19941,"c":19945.5,"v":45.384}
{"ts":1661632500000,"o":19945.5,"h":19946,"l":19942.5,"c":19942.5,"v":34.835}
{"ts":1661632560000,"o":19942.5,"h":19954,"l":19942.5,"c":19953.5,"v":46.35}
{"ts":1661632620000,"o":19953.5,"h":19953.5,"l":19945.5,"c":19945.5,"v":14.13}
{"ts":1661632680000,"o":19945.5,"h":19952,"l":19945.5,"c":19951.5,"v":10.949}
{"ts":1661632740000,"o":19951.5,"h":19952,"l":19951.5,"c":19951.5,"v":9.389}
{"ts":1661632800000,"o":19951.5,"h":19951.5,"l":19941,"c":19944.5,"v":14.943}
{"ts":1661632860000,"o":19944.5,"h":19945,"l":19940,"c":19941,"v":22.908}
{"ts":1661632920000,"o":19941,"h":19961,"l":19941,"c":19961,"v":55.676}
{"ts":1661632980000,"o":19961,"h":19961,"l":19951.5,"c":19952,"v":11.739}
{"ts":1661633040000,"o":19952,"h":19961,"l":19951.5,"c":19952.5,"v":25.211}
{"ts":1661633100000,"o":19952.5,"h":19958,"l":19949,"c":19949,"v":24.484}
{"ts":1661633160000,"o":19949,"h":19949.5,"l":19946,"c":19946,"v":15.675}
{"ts":1661633220000,"o":19946,"h":19955,"l":19946,"c":19954.5,"v":9.146}
{"ts":1661633280000,"o":19954.5,"h":19955,"l":19948,"c":19951,"v":8.046}
{"ts":1661633340000,"o":19951,"h":19961.5,"l":19951,"c":19961,"v":24.979}
{"ts":1661633400000,"o":19961,"h":19961.5,"l":19959.5,"c":19960,"v":10.018}
{"ts":1661633460000,"o":19960,"h":19972.5,"l":19959.5,"c":19972.5,"v":18.66}
{"ts":1661633520000,"o":19972.5,"h":19972.5,"l":19972,"c":19972.5,"v":4.239}
{"ts":1661633580000,"o":19972.5,"h":19972.5,"l":19968.5,"c":19968.5,"v":11.557}
{"ts":1661633640000,"o":19968.5,"h":19969,"l":19968.5,"c":19969,"v":8.075}
{"ts":1661633700000,"o":19969,"h":19969,"l":19955.5,"c":19956,"v":25.881}
{"ts":1661633760000,"o":19956,"h":19956,"l":19950,"c":19950,"v":7.577}
{"ts":1661633820000,"o":19950,"h":19957,"l":19949.5,"c":19956.5,"v":24.025}
{"ts":1661633880000,"o":19956.5,"h":19979,"l":19956.5,"c":19979,"v":58.816}
{"ts":1661633940000,"o":19979,"h":20008.5,"l":19978.5,"c":19998.5,"v":331.888}
{"ts":1661634000000,"o":19998.5,"h":20009,"l":19995,"c":20000.5,"v":54.056}
{"ts":1661634060000,"o":20000.5,"h":20001,"l":19984.5,"c":19984.5,"v":86.695}
{"ts":1661634120000,"o":19984.5,"h":19984.5,"l":19971.5,"c":19971.5,"v":45.581}
{"ts":1661634180000,"o":19971.5,"h":19997,"l":19969.5,"c":19997,"v":138.451}
{"ts":1661634240000,"o":19997,"h":20001.5,"l":19993.5,"c":19993.5,"v":83.551}
{"ts":1661634300000,"o":19993.5,"h":19994,"l":19985,"c":19985,"v":7.146}
{"ts":1661634360000,"o":19985,"h":19985.5,"l":19978,"c":19978.5,"v":43.822}
{"ts":1661634420000,"o":19978.5,"h":19978.5,"l":19969.5,"c":19970,"v":41.517}
{"ts":1661634480000,"o":19970,"h":19970,"l":19969.5,"c":19969.5,"v":9.606}
{"ts":1661634540000,"o":19969.5,"h":19988,"l":19969.5,"c":19987.5,"v":99.802}
{"ts":1661634600000,"o":19987.5,"h":20016.5,"l":19987.5,"c":20011,"v":104.21}
{"ts":1661634660000,"o":20011,"h":20011,"l":20002,"c":20002,"v":59.833}
{"ts":1661634720000,"o":20002,"h":20002.5,"l":20002,"c":20002,"v":15.849}
{"ts":1661634780000,"o":20002,"h":20002.5,"l":19999.5,"c":19999.5,"v":40.152}
{"ts":1661634840000,"o":19999.5,"h":20002,"l":19999.5,"c":20002,"v":9.814}
{"ts":1661634900000,"o":20002,"h":20002,"l":19993.5,"c":19995,"v":54.142}
{"ts":1661634960000,"o":19995,"h":19999,"l":19992.5,"c":19993,"v":27.21}
{"ts":1661635020000,"o":19993,"h":19994.5,"l":19992.5,"c":19994,"v":4.464}
{"ts":1661635080000,"o":19994,"h":19994.5,"l":19994,"c":19994,"v":7.114}
{"ts":1661635140000,"o":19994,"h":20000,"l":19994,"c":20000,"v":17.792}
{"ts":1661635200000,"o":20000,"h":20008,"l":19999.5,"c":20007.5,"v":21.441}
{"ts":1661635260000,"o":20007.5,"h":20008,"l":19999.5,"c":19999.5,"v":23.401}
{"ts":1661635320000,"o":19999.5,"h":20000,"l":19999,"c":19999.5,"v":27.352}
{"ts":1661635380000,"o":19999.5,"h":19999.5,"l":19998.5,"c":19998.5,"v":12.921}
{"ts":1661635440000,"o":19998.5,"h":20004.5,"l":19998.5,"c":20004.5,"v":33.87}
{"ts":1661635500000,"o":20004.5,"h":20004.5,"l":19981,"c":19981,"v":38.934}
{"ts":1661635560000,"o":19981,"h":19981,"l":19977.5,"c":19979.5,"v":43.878}
{"ts":1661635620000,"o":19979.5,"h":19980.5,"l":19979.5,"c":19980.5,"v":15.484}
{"ts":1661635680000,"o":19980.5,"h":19980.5,"l":19971.5,"c":19971.5,"v":62.322}
{"ts":1661635740000,"o":19971.5,"h":19986.5,"l":19971.5,"c":19975,"v":142.566}
{"ts":1661635800000,"o":19975,"h":19981,"l":19975,"c":19980.5,"v":12.328}
{"ts":1661635860000,"o":19980.5,"h":19990,"l":19980.5,"c":19986.5,"v":15.596}
{"ts":1661635920000,"o":19986.5,"h":19988,"l":19986,"c":19987.5,"v":4.082}
{"ts":1661635980000,"o":19987.5,"h":19989,"l":19987.5,"c":19988.5,"v":2.633}
{"ts":1661636040000,"o":19988.5,"h":19990.5,"l":19988.5,"c":19990.5,"v":14.087}
{"ts":1661636100000,"o":19990.5,"h":19990.5,"l":19990,"c":19990,"v":1.12}
{"ts":1661636160000,"o":19990,"h":19990.5,"l":19990,"c":19990,"v":6.099}
{"ts":1661636220000,"o":19990,"h":19990.5,"l":19988.5,"c":19989,"v":4.465}
{"ts":1661636280000,"o":19989,"h":19989,"l":19986,"c":19986.5,"v":12.694}
{"ts":1661636340000,"o":19986.5,"h":19986.5,"l":19979.5,"c":19980,"v":23.176}
{"ts":1661636400000,"o":19980,"h":19980,"l":19969,"c":19971.5,"v":77.269}
{"ts":1661636460000,"o":19971.5,"h":19972,"l":19971.5,"c":19971.5,"v":20.543}
{"ts":1661636520000,"o":19971.5,"h":19972,"l":19969,"c":19969,"v":9.474}
{"ts":1661636580000,"o":19969,"h":19969.5,"l":19969,"c":19969,"v":30.094}
{"ts":1661636640000,"o":19969,"h":19970,"l":19969,"c":19969.5,"v":9.893}
{"ts":1661636700000,"o":19969.5,"h":19970,"l":19969.5,"c":19970,"v":4.777}
{"ts":1661636760000,"o":19970,"h":19970,"l":19969.5,"c":19969.5,"v":3.159}
{"ts":1661636820000,"o":19969.5,"h":19970,"l":19963.5,"c":19964,"v":17.699}
{"ts":1661636880000,"o":19964,"h":19964,"l":19944.5,"c":19947.5,"v":78.095}
{"ts":1661636940000,"o":19947.5,"h":19947.5,"l":19943,"c":19944.5,"v":120.124}
{"ts":1661637000000,"o":19944.5,"h":19945,"l":19941,"c":19944.5,"v":54.634}
{"ts":1661637060000,"o":19944.5,"h":19952,"l":19944.5,"c":19951.5,"v":104.592}
{"ts":1661637120000,"o":19951.5,"h":19952,"l":19942.5,"c":19950,"v":68.093}
{"ts":1661637180000,"o":19950,"h":19950.5,"l":19893,"c":19899.5,"v":343.991}
{"ts":1661637240000,"o":19899.5,"h":19928,"l":19895,"c":19910,"v":116.158}
{"ts":1661637300000,"o":19910,"h":19920.5,"l":19909.5,"c":19920.5,"v":64.137}
{"ts":1661637360000,"o":19920.5,"h":19920.5,"l":19906.5,"c":19906.5,"v":60.442}
{"ts":1661637420000,"o":19906.5,"h":19909,"l":19906.5,"c":19908,"v":33.543}
{"ts":1661637480000,"o":19908,"h":19908,"l":19907.5,"c":19907.5,"v":9.568}
{"ts":1661637540000,"o":19907.5,"h":19908,"l":19849,"c":19863,"v":317.83}
{"ts":1661637600000,"o":19863,"h":19889,"l":19840.5,"c":19882.5,"v":375.15}
{"ts":1661637660000,"o":19882.5,"h":19940,"l":19882.5,"c":19911,"v":185.711}
{"ts":1661637720000,"o":19911,"h":19930,"l":19907.5,"c":19910,"v":49.401}
{"ts":1661637780000,"o":19910,"h":19910,"l":19889,"c":19893.5,"v":39.862}
{"ts":1661637840000,"o":19893.5,"h":19909.5,"l":19875,"c":19895.5,"v":120.469}
{"ts":1661637900000,"o":19895.5,"h":19902,"l":19888.5,"c":19902,"v":64.461}
{"ts":1661637960000,"o":19902,"h":19902,"l":19890,"c":19894,"v":49.903}
{"ts":1661638020000,"o":19894,"h":19912.5,"l":19885,"c":19912,"v":33.528}
{"ts":1661638080000,"o":19912,"h":19925.5,"l":19906,"c":19906,"v":59.218}
{"ts":1661638140000,"o":19906,"h":19916.5,"l":19906,"c":19914.5,"v":28.991}
{"ts":1661638200000,"o":19914.5,"h":19920,"l":19914,"c":19919.5,"v":31.998}
{"ts":1661638260000,"o":19919.5,"h":19926,"l":19910.5,"c":19911,"v":53.888}
{"ts":1661638320000,"o":19911,"h":19911,"l":19903.5,"c":19910.5,"v":36.331}
{"ts":1661638380000,"o":19910.5,"h":19920,"l":19896.5,"c":19897,"v":28.692}
{"ts":1661638440000,"o":19897,"h":19897,"l":19896.5,"c":19897,"v":22.185}
{"ts":1661638500000,"o":19897,"h":19907.5,"l":19890.5,"c":19903.5,"v":13.961}
{"ts":1661638560000,"o":19903.5,"h":19910.5,"l":19903.5,"c":19906.5,"v":30.806}
{"ts":1661638620000,"o":19906.5,"h":19907,"l":19895,"c":19901,"v":15.285}
{"ts":1661638680000,"o":19901,"h":19916,"l":19900.5,"c":19910.5,"v":33.773}
{"ts":1661638740000,"o":19910.5,"h":19914.5,"l":19885,"c":19885,"v":41.197}
{"ts":1661638800000,"o":19885,"h":19891.5,"l":19885,"c":19891.5,"v":30.188}
{"ts":1661638860000,"o":19891.5,"h":19893,"l":19885,"c":19885,"v":21.153}
{"ts":1661638920000,"o":19885,"h":19885.5,"l":19872,"c":19881.5,"v":152.204}
{"ts":1661638980000,"o":19881.5,"h":19888,"l":19878,"c":19887.5,"v":56.942}
{"ts":1661639040000,"o":19887.5,"h":19891,"l":19884.5,"c":19885,"v":31.498}
{"ts":1661639100000,"o":19885,"h":19900,"l":19882,"c":19898,"v":37.146}
{"ts":1661639160000,"o":19898,"h":19919,"l":19897.5,"c":19916.5,"v":31.372}
{"ts":1661639220000,"o":19916.5,"h":19933,"l":19916.5,"c":19929.5,"v":74.375}
{"ts":1661639280000,"o":19929.5,"h":19959,"l":19929.5,"c":19940.5,"v":250.265}
{"ts":1661639340000,"o":19940.5,"h":19953,"l":19925.5,"c":19926,"v":97.985}
{"ts":1661639400000,"o":19926,"h":19937.5,"l":19918,"c":19924,"v":42.8}
{"ts":1661639460000,"o":19924,"h":19925,"l":19917.5,"c":19924.5,"v":36.403}
{"ts":1661639520000,"o":19924.5,"h":19932,"l":19909.5,"c":19915,"v":42.547}
{"ts":1661639580000,"o":19915,"h":19925,"l":19914.5,"c":19922.5,"v":33.901}
{"ts":1661639640000,"o":19922.5,"h":19932.5,"l":19922.5,"c":19932,"v":27.139}
{"ts":1661639700000,"o":19932,"h":19954,"l":19929,"c":19950,"v":71.574}
{"ts":1661639760000,"o":19950,"h":19969,"l":19946,"c":19968.5,"v":94.637}
{"ts":1661639820000,"o":19968.5,"h":19999.5,"l":19962.5,"c":19994.5,"v":224.804}
{"ts":1661639880000,"o":19994.5,"h":20035.5,"l":19991,"c":20033,"v":524.103}
{"ts":1661639940000,"o":20033,"h":20057.5,"l":20016.5,"c":20040.5,"v":412.456}
{"ts":1661640000000,"o":20040.5,"h":20093.5,"l":20034.5,"c":20072.5,"v":719.866}
{"ts":1661640060000,"o":20072.5,"h":20072.5,"l":20040,"c":20051.5,"v":126.815}
{"ts":1661640120000,"o":20051.5,"h":20051.5,"l":20031,"c":20040.5,"v":89.615}
{"ts":1661640180000,"o":20040.5,"h":20041,"l":20032.5,"c":20033,"v":169.823}
{"ts":1661640240000,"o":20033,"h":20033,"l":20018.5,"c":20018.5,"v":92.001}
{"ts":1661640300000,"o":20018.5,"h":20059,"l":20018.5,"c":20059,"v":106.664}
{"ts":1661640360000,"o":20059,"h":20075,"l":20058.5,"c":20074,"v":137.972}
{"ts":1661640420000,"o":20074,"h":20074.5,"l":20034,"c":20041.5,"v":146.424}
{"ts":1661640480000,"o":20041.5,"h":20041.5,"l":20014,"c":20023.5,"v":87.348}
{"ts":1661640540000,"o":20023.5,"h":20036,"l":20010.5,"c":20011.5,"v":74.714}
{"ts":1661640600000,"o":20011.5,"h":20014.5,"l":20004,"c":20004,"v":63.193}
{"ts":1661640660000,"o":20004,"h":20012.5,"l":20003.5,"c":20006.5,"v":34.356}
{"ts":1661640720000,"o":20006.5,"h":20010.5,"l":20003,"c":20005.5,"v":48.338}
{"ts":1661640780000,"o":20005.5,"h":20006,"l":19993,"c":19995.5,"v":72.23}
{"ts":1661640840000,"o":19995.5,"h":20018.5,"l":19995.5,"c":20003,"v":51.014}
{"ts":1661640900000,"o":20003,"h":20007,"l":19996,"c":20007,"v":50.416}
{"ts":1661640960000,"o":20007,"h":20019,"l":20000,"c":20000.5,"v":38.171}
{"ts":1661641020000,"o":20000.5,"h":20008,"l":20000.5,"c":20001.5,"v":54.617}
{"ts":1661641080000,"o":20001.5,"h":20016.5,"l":20000,"c":20016,"v":19.691}
{"ts":1661641140000,"o":20016,"h":20026.5,"l":20013.5,"c":20014.5,"v":146.513}
{"ts":1661641200000,"o":20014.5,"h":20014.5,"l":20004.5,"c":20004.5,"v":21.223}
{"ts":1661641260000,"o":20004.5,"h":20005,"l":19986,"c":19986,"v":52.658}
{"ts":1661641320000,"o":19986,"h":20013,"l":19986,"c":20012.5,"v":20.147}
{"ts":1661641380000,"o":20012.5,"h":20014.5,"l":20012.5,"c":20014.5,"v":9.327}
{"ts":1661641440000,"o":20014.5,"h":20026.5,"l":20009,"c":20019,"v":32.95}
{"ts":1661641500000,"o":20019,"h":20019,"l":20000,"c":20000,"v":28.894}
{"ts":1661641560000,"o":20000,"h":20000.5,"l":19990,"c":19990.5,"v":23.022}
{"ts":1661641620000,"o":19990.5,"h":19990.5,"l":19990,"c":19990,"v":11.06}
{"ts":1661641680000,"o":19990,"h":19995.5,"l":19988,"c":19988,"v":34.27}
{"ts":1661641740000,"o":19988,"h":20001.5,"l":19988,"c":20001.5,"v":23.191}
{"ts":1661641800000,"o":20001.5,"h":20010,"l":20001,"c":20001,"v":26.959}
{"ts":1661641860000,"o":20001,"h":20001.5,"l":19994,"c":19994,"v":9.02}
{"ts":1661641920000,"o":19994,"h":19998,"l":19994,"c":19998,"v":19.251}
{"ts":1661641980000,"o":19998,"h":20012,"l":19997.5,"c":20009.5,"v":57.473}
{"ts":1661642040000,"o":20009.5,"h":20009.5,"l":20009,"c":20009,"v":14.1}
{"ts":1661642100000,"o":20009,"h":20009.5,"l":19996,"c":19996,"v":20.701}
{"ts":1661642160000,"o":19996,"h":19996.5,"l":19996,"c":19996.5,"v":10.945}
{"ts":1661642220000,"o":19996.5,"h":19996.5,"l":19989.5,"c":19992.5,"v":24.426}
{"ts":1661642280000,"o":19992.5,"h":20009.5,"l":19992.5,"c":20009.5,"v":40.807}
{"ts":1661642340000,"o":20009.5,"h":20014,"l":20009,"c":20011,"v":40.002}
{"ts":1661642400000,"o":20011,"h":20011.5,"l":20005,"c":20005.5,"v":27.677}
{"ts":1661642460000,"o":20005.5,"h":20010.5,"l":20002.5,"c":20003,"v":28.641}
{"ts":1661642520000,"o":20003,"h":20003,"l":19999.5,"c":20000,"v":8.443}
{"ts":1661642580000,"o":20000,"h":20020,"l":19999.5,"c":20015.5,"v":105.038}
{"ts":1661642640000,"o":20015.5,"h":20030,"l":20015,"c":20016.5,"v":65.694}
{"ts":1661642700000,"o":20016.5,"h":20039.5,"l":20016,"c":20027.5,"v":48.008}
{"ts":1661642760000,"o":20027.5,"h":20028,"l":20027.5,"c":20028,"v":8.934}
{"ts":1661642820000,"o":20028,"h":20045,"l":20028,"c":20042,"v":56.991}
{"ts":1661642880000,"o":20042,"h":20042,"l":20021.5,"c":20029,"v":47.768}
{"ts":1661642940000,"o":20029,"h":20037.5,"l":20026,"c":20037.5,"v":57.177}
{"ts":1661643000000,"o":20037.5,"h":20040,"l":20027.5,"c":20040,"v":25.02}
{"ts":1661643060000,"o":20040,"h":20047,"l":20039.5,"c":20040.5,"v":65.305}
{"ts":1661643120000,"o":20040.5,"h":20040.5,"l":20032.5,"c":20033,"v":17.978}
{"ts":1661643180000,"o":20033,"h":20033,"l":20020.5,"c":20020.5,"v":28.178}
{"ts":1661643240000,"o":20020.5,"h":20045,"l":20020.5,"c":20042.5,"v":56.679}
{"ts":1661643300000,"o":20042.5,"h":20061,"l":20040,"c":20061,"v":76.723}
{"ts":1661643360000,"o":20061,"h":20067.5,"l":20052,"c":20064.5,"v":72.273}
{"ts":1661643420000,"o":20064.5,"h":20065,"l":20047.5,"c":20048,"v":53.199}
{"ts":1661643480000,"o":20048,"h":20050,"l":20045,"c":20045,"v":37.847}
{"ts":1661643540000,"o":20045,"h":20054.5,"l":20045,"c":20054.5,"v":34.57}
{"ts":1661643600000,"o":20054.5,"h":20055.5,"l":20048,"c":20055.5,"v":45.35}
{"ts":1661643660000,"o":20055.5,"h":20066.5,"l":20055,"c":20066,"v":27.659}
{"ts":1661643720000,"o":20066,"h":20066.5,"l":20055,"c":20060,"v":28.243}
{"ts":1661643780000,"o":20060,"h":20060,"l":20054,"c":20054,"v":36.155}
{"ts":1661643840000,"o":20054,"h":20054.5,"l":20045.5,"c":20045.5,"v":24.321}
{"ts":1661643900000,"o":20045.5,"h":20046,"l":20038,"c":20038,"v":40.477}
{"ts":1661643960000,"o":20038,"h":20050,"l":20034.5,"c":20034.5,"v":59.206}
{"ts":1661644020000,"o":20034.5,"h":20039,"l":20030.5,"c":20030.5,"v":22.976}
{"ts":1661644080000,"o":20030.5,"h":20031,"l":20030.5,"c":20030.5,"v":5.911}
{"ts":1661644140000,"o":20030.5,"h":20037.5,"l":20030.5,"c":20037.5,"v":14.672}
{"ts":1661644200000,"o":20037.5,"h":20043,"l":20037,"c":20043,"v":21.594}
{"ts":1661644260000,"o":20043,"h":20044.5,"l":20038.5,"c":20044.5,"v":15.941}
{"ts":1661644320000,"o":20044.5,"h":20045,"l":20036.5,"c":20037,"v":9.007}
{"ts":1661644380000,"o":20037,"h":20043,"l":20032.5,"c":20043,"v":38.098}
{"ts":1661644440000,"o":20043,"h":20043.5,"l":20041.5,"c":20042,"v":34.723}
{"ts":1661644500000,"o":20042,"h":20042,"l":20030,"c":20030.5,"v":16.538}
{"ts":1661644560000,"o":20030.5,"h":20030.5,"l":20017,"c":20017.5,"v":46.872}
{"ts":1661644620000,"o":20017.5,"h":20020,"l":20016,"c":20020,"v":13.283}
{"ts":1661644680000,"o":20020,"h":20020,"l":20019.5,"c":20019.5,"v":9.742}
{"ts":1661644740000,"o":20019.5,"h":20027.5,"l":20019.5,"c":20027.5,"v":22.458}
{"ts":1661644800000,"o":20027.5,"h":20027.5,"l":20007.5,"c":20011,"v":96.67}
{"ts":1661644860000,"o":20011,"h":20014.5,"l":20004.5,"c":20005,"v":21.592}
{"ts":1661644920000,"o":20005,"h":20009,"l":19993,"c":19993.5,"v":141.692}
{"ts":1661644980000,"o":19993.5,"h":19993.5,"l":19980,"c":19990.5,"v":253.283}
{"ts":1661645040000,"o":19990.5,"h":19998,"l":19990,"c":19998,"v":54.261}
{"ts":1661645100000,"o":19998,"h":20002.5,"l":19993,"c":19993,"v":81.389}
{"ts":1661645160000,"o":19993,"h":19994,"l":19987,"c":19987.5,"v":14.724}
{"ts":1661645220000,"o":19987.5,"h":20000.5,"l":19987,"c":20000.5,"v":41.513}
{"ts":1661645280000,"o":20000.5,"h":20019.5,"l":20000,"c":20018,"v":68.585}
{"ts":1661645340000,"o":20018,"h":20018,"l":20012.5,"c":20014,"v":9.662}
{"ts":1661645400000,"o":20014,"h":20023.5,"l":20009,"c":20023,"v":118.891}
{"ts":1661645460000,"o":20023,"h":20023.5,"l":20020.5,"c":20021,"v":12.649}
{"ts":1661645520000,"o":20021,"h":20021,"l":20016.5,"c":20017,"v":10.361}
{"ts":1661645580000,"o":20017,"h":20017,"l":20015.5,"c":20015.5,"v":4.503}
{"ts":1661645640000,"o":20015.5,"h":20020,"l":20015,"c":20020,"v":25.757}
{"ts":1661645700000,"o":20020,"h":20023.5,"l":20019.5,"c":20023,"v":32.687}
{"ts":1661645760000,"o":20023,"h":20029.5,"l":20023,"c":20029,"v":22}
{"ts":1661645820000,"o":20029,"h":20029.5,"l":20023.5,"c":20029,"v":17.008}
{"ts":1661645880000,"o":20029,"h":20029,"l":20028.5,"c":20029,"v":5.278}
{"ts":1661645940000,"o":20029,"h":20033,"l":20009.5,"c":20009.5,"v":33.427}
{"ts":1661646000000,"o":20009.5,"h":20010,"l":19990,"c":19990,"v":17.772}
{"ts":1661646060000,"o":19990,"h":19990.5,"l":19970.5,"c":19981,"v":118.077}
{"ts":1661646120000,"o":19981,"h":19981.5,"l":19964.5,"c":19966,"v":87.768}
{"ts":1661646180000,"o":19966,"h":19972.5,"l":19960,"c":19965.5,"v":162.249}
{"ts":1661646240000,"o":19965.5,"h":19972,"l":19965,"c":19972,"v":41.209}
{"ts":1661646300000,"o":19972,"h":19972,"l":19961,"c":19967,"v":47.369}
{"ts":1661646360000,"o":19967,"h":19967.5,"l":19942.5,"c":19950,"v":174.541}
{"ts":1661646420000,"o":19950,"h":19971.5,"l":19950,"c":19966,"v":83.753}
{"ts":1661646480000,"o":19966,"h":19973.5,"l":19965.5,"c":19973.5,"v":33.891}
{"ts":1661646540000,"o":19973.5,"h":19973.5,"l":19973,"c":19973,"v":9.186}
{"ts":1661646600000,"o":19973,"h":19973.5,"l":19962.5,"c":19963,"v":28.838}
{"ts":1661646660000,"o":19963,"h":19970,"l":19955.5,"c":19956,"v":30.343}
{"ts":1661646720000,"o":19956,"h":19956.5,"l":19950,"c":19956.5,"v":35.181}
{"ts":1661646780000,"o":19956.5,"h":19960,"l":19954,"c":19958.5,"v":21.919}
{"ts":1661646840000,"o":19958.5,"h":19958.5,"l":19951,"c":19951,"v":27.627}
{"ts":1661646900000,"o":19951,"h":19951.5,"l":19929,"c":19936.5,"v":148.284}
{"ts":1661646960000,"o":19936.5,"h":19948,"l":19936.5,"c":19938.5,"v":85.82}
{"ts":1661647020000,"o":19938.5,"h":19941.5,"l":19931,"c":19931,"v":116.281}
{"ts":1661647080000,"o":19931,"h":19938,"l":19931,"c":19938,"v":79.629}
{"ts":1661647140000,"o":19938,"h":19946,"l":19932,"c":19932.5,"v":60.161}
{"ts":1661647200000,"o":19932.5,"h":19932.5,"l":19925,"c":19925.5,"v":79.301}
{"ts":1661647260000,"o":19925.5,"h":19938.5,"l":19925,"c":19936,"v":58.739}
{"ts":1661647320000,"o":19936,"h":19936,"l":19935.5,"c":19936,"v":11.495}
{"ts":1661647380000,"o":19936,"h":19943.5,"l":19926.5,"c":19926.5,"v":99.5}
{"ts":1661647440000,"o":19926.5,"h":19928.5,"l":19925,"c":19928,"v":58.263}
{"ts":1661647500000,"o":19928,"h":19935.5,"l":19928,"c":19935.5,"v":47.697}
{"ts":1661647560000,"o":19935.5,"h":19935.5,"l":19935,"c":19935.5,"v":28.633}
{"ts":1661647620000,"o":19935.5,"h":19936,"l":19935,"c":19936,"v":22.307}
{"ts":1661647680000,"o":19936,"h":19942,"l":19927.5,"c":19927.5,"v":176.848}
{"ts":1661647740000,"o":19927.5,"h":19929,"l":19920.5,"c":19929,"v":65.46}
{"ts":1661647800000,"o":19929,"h":19958,"l":19928.5,"c":19958,"v":192.591}
{"ts":1661647860000,"o":19958,"h":19969.5,"l":19957.5,"c":19969,"v":119.064}
{"ts":1661647920000,"o":19969,"h":19969.5,"l":19962,"c":19965.5,"v":17.797}
{"ts":1661647980000,"o":19965.5,"h":19974.5,"l":19965.5,"c":19972.5,"v":53.427}
{"ts":1661648040000,"o":19972.5,"h":19975,"l":19970.5,"c":19970.5,"v":31.666}
{"ts":1661648100000,"o":19970.5,"h":19977.5,"l":19969,"c":19977.5,"v":45.221}
{"ts":1661648160000,"o":19977.5,"h":19977.5,"l":19973.5,"c":19976,"v":41.891}
{"ts":1661648220000,"o":19976,"h":19976,"l":19966,"c":19970.5,"v":64.155}
{"ts":1661648280000,"o":19970.5,"h":19990,"l":19970.5,"c":19983.5,"v":118.661}
{"ts":1661648340000,"o":19983.5,"h":19983.5,"l":19983,"c":19983,"v":13.625}
{"ts":1661648400000,"o":19983,"h":19983.5,"l":19983,"c":19983,"v":15.006}
{"ts":1661648460000,"o":19983,"h":19987.5,"l":19981,"c":19981.5,"v":46.845}
{"ts":1661648520000,"o":19981.5,"h":19983,"l":19981,"c":19982.5,"v":8.582}
{"ts":1661648580000,"o":19982.5,"h":19983,"l":19964.5,"c":19967.5,"v":39.177}
{"ts":1661648640000,"o":19967.5,"h":19968,"l":19967.5,"c":19967.5,"v":8.001}
{"ts":1661648700000,"o":19967.5,"h":19985,"l":19967.5,"c":19984.5,"v":25.555}
{"ts":1661648760000,"o":19984.5,"h":19985.5,"l":19984.5,"c":19985,"v":4.27}
{"ts":1661648820000,"o":19985,"h":19985.5,"l":19979.5,"c":19979.5,"v":35.295}
{"ts":1661648880000,"o":19979.5,"h":19980,"l":19976,"c":19976.5,"v":21.159}
{"ts":1661648940000,"o":19976.5,"h":19976.5,"l":19976,"c":19976,"v":14.306}
{"ts":1661649000000,"o":19976,"h":19984,"l":19976,"c":19980,"v":9.929}
{"ts":1661649060000,"o":19980,"h":19986.5,"l":19980,"c":19986,"v":12.189}
{"ts":1661649120000,"o":19986,"h":19998.5,"l":19986,"c":19998.5,"v":63.936}
{"ts":1661649180000,"o":19998.5,"h":20003.5,"l":19990.5,"c":19991,"v":93.428}
{"ts":1661649240000,"o":19991,"h":19991,"l":19990.5,"c":19990.5,"v":10.746}
{"ts":1661649300000,"o":19990.5,"h":20010,"l":19990.5,"c":20010,"v":52.391}
{"ts":1661649360000,"o":20010,"h":20017.5,"l":20005,"c":20017.5,"v":40.663}
{"ts":1661649420000,"o":20017.5,"h":20050,"l":20017.5,"c":20048,"v":268.565}
{"ts":1661649480000,"o":20048,"h":20060,"l":20043.5,"c":20048,"v":188.219}
{"ts":1661649540000,"o":20048,"h":20060,"l":20047.5,"c":20059,"v":74.01}
{"ts":1661649600000,"o":20059,"h":20063,"l":20056,"c":20062.5,"v":104.15}
{"ts":1661649660000,"o":20062.5,"h":20065.5,"l":20062.5,"c":20065.5,"v":44.326}
{"ts":1661649720000,"o":20065.5,"h":20065.5,"l":20055.5,"c":20055.5,"v":97.046}
{"ts":1661649780000,"o":20055.5,"h":20059,"l":20040,"c":20046,"v":158.644}
{"ts":1661649840000,"o":20046,"h":20061.5,"l":20045.5,"c":20061,"v":69.952}
{"ts":1661649900000,"o":20061,"h":20064,"l":20057,"c":20063.5,"v":65.85}
{"ts":1661649960000,"o":20063.5,"h":20064,"l":20052,"c":20052,"v":31.174}
{"ts":1661650020000,"o":20052,"h":20052,"l":20045,"c":20049.5,"v":39.735}
{"ts":1661650080000,"o":20049.5,"h":20050,"l":20043.5,"c":20043.5,"v":21.755}
{"ts":1661650140000,"o":20043.5,"h":20044,"l":20035.5,"c":20036,"v":57.681}
{"ts":1661650200000,"o":20036,"h":20036.5,"l":20034,"c":20034,"v":29.597}
{"ts":1661650260000,"o":20034,"h":20034.5,"l":20034,"c":20034.5,"v":14.043}
{"ts":1661650320000,"o":20034.5,"h":20034.5,"l":20024,"c":20024.5,"v":88.318}
{"ts":1661650380000,"o":20024.5,"h":20035,"l":20024,"c":20035,"v":13.398}
{"ts":1661650440000,"o":20035,"h":20039,"l":20034.5,"c":20039,"v":13.022}
{"ts":1661650500000,"o":20039,"h":20039,"l":20038.5,"c":20039,"v":5.851}
{"ts":1661650560000,"o":20039,"h":20042,"l":20038.5,"c":20042,"v":10.824}
{"ts":1661650620000,"o":20042,"h":20045,"l":20031.5,"c":20032,"v":22.052}
{"ts":1661650680000,"o":20032,"h":20032,"l":20026,"c":20026.5,"v":23.011}
{"ts":1661650740000,"o":20026.5,"h":20039,"l":20026,"c":20039,"v":31.177}
{"ts":1661650800000,"o":20039,"h":20039,"l":20021,"c":20025.5,"v":41.486}
{"ts":1661650860000,"o":20025.5,"h":20033,"l":20025.5,"c":20032.5,"v":24.056}
{"ts":1661650920000,"o":20032.5,"h":20037.5,"l":20029,"c":20029.5,"v":44.984}
{"ts":1661650980000,"o":20029.5,"h":20051.5,"l":20024.5,"c":20051.5,"v":147.317}
{"ts":1661651040000,"o":20051.5,"h":20051.5,"l":20050.5,"c":20051,"v":41.005}
{"ts":1661651100000,"o":20051,"h":20051.5,"l":20039,"c":20039,"v":32.313}
{"ts":1661651160000,"o":20039,"h":20045.5,"l":20030.5,"c":20030.5,"v":44.629}
{"ts":1661651220000,"o":20030.5,"h":20031,"l":20026,"c":20029,"v":10.402}
{"ts":1661651280000,"o":20029,"h":20029.5,"l":20027.5,"c":20027.5,"v":7.588}
{"ts":1661651340000,"o":20027.5,"h":20032.5,"l":20027.5,"c":20032.5,"v":11.378}
{"ts":1661651400000,"o":20032.5,"h":20033,"l":20018.5,"c":20018.5,"v":65.66}
{"ts":1661651460000,"o":20018.5,"h":20019,"l":20018.5,"c":20018.5,"v":7.874}
{"ts":1661651520000,"o":20018.5,"h":20019,"l":20018.5,"c":20018.5,"v":10.879}
{"ts":1661651580000,"o":20018.5,"h":20019,"l":20018.5,"c":20019,"v":5.209}
{"ts":1661651640000,"o":20019,"h":20027,"l":20018.5,"c":20026.5,"v":24.608}
{"ts":1661651700000,"o":20026.5,"h":20027,"l":20018.5,"c":20018.5,"v":18.32}
{"ts":1661651760000,"o":20018.5,"h":20019,"l":20018.5,"c":20019,"v":10.068}
{"ts":1661651820000,"o":20019,"h":20019,"l":20006,"c":20006,"v":38.8}
{"ts":1661651880000,"o":20006,"h":20010,"l":20006,"c":20010,"v":12.538}
{"ts":1661651940000,"o":20010,"h":20010,"l":20009.5,"c":20010,"v":4.907}
{"ts":1661652000000,"o":20010,"h":20019,"l":20008.5,"c":20012,"v":40.638}
{"ts":1661652060000,"o":20012,"h":20012,"l":20010,"c":20010.5,"v":24.53}
{"ts":1661652120000,"o":20010.5,"h":20017,"l":20010,"c":20014,"v":64.327}
{"ts":1661652180000,"o":20014,"h":20018,"l":20013.5,"c":20017.5,"v":11.348}
{"ts":1661652240000,"o":20017.5,"h":20018.5,"l":20017.5,"c":20018.5,"v":17.472}
{"ts":1661652300000,"o":20018.5,"h":20018.5,"l":20017.5,"c":20018,"v":27.17}
{"ts":1661652360000,"o":20018,"h":20018,"l":20017.5,"c":20017.5,"v":5.407}
{"ts":1661652420000,"o":20017.5,"h":20018,"l":20011.5,"c":20011.5,"v":17.137}
{"ts":1661652480000,"o":20011.5,"h":20012,"l":20011.5,"c":20012,"v":10.878}
{"ts":1661652540000,"o":20012,"h":20012,"l":20011.5,"c":20011.5,"v":4.036}
{"ts":1661652600000,"o":20011.5,"h":20034,"l":20010.5,"c":20010.5,"v":137.995}
{"ts":1661652660000,"o":20010.5,"h":20011,"l":20001.5,"c":20002,"v":65.842}
{"ts":1661652720000,"o":20002,"h":20002,"l":20001.5,"c":20002,"v":12.748}
{"ts":1661652780000,"o":20002,"h":20002,"l":20001,"c":20001.5,"v":51.694}
{"ts":1661652840000,"o":20001.5,"h":20009,"l":20001.5,"c":20008.5,"v":24.399}
{"ts":1661652900000,"o":20008.5,"h":20009,"l":20008.5,"c":20009,"v":11.499}
{"ts":1661652960000,"o":20009,"h":20015.5,"l":20008.5,"c":20015,"v":16.908}
{"ts":1661653020000,"o":20015,"h":20024,"l":20015,"c":20024,"v":14.01}
{"ts":1661653080000,"o":20024,"h":20024,"l":20019,"c":20020.5,"v":79.265}
{"ts":1661653140000,"o":20020.5,"h":20024,"l":20020.5,"c":20024,"v":20.534}
{"ts":1661653200000,"o":20024,"h":20043,"l":20020,"c":20020,"v":90.322}
{"ts":1661653260000,"o":20020,"h":20020.5,"l":20016.5,"c":20018,"v":27.541}
{"ts":1661653320000,"o":20018,"h":20018.5,"l":20018,"c":20018,"v":8.803}
{"ts":1661653380000,"o":20018,"h":20018.5,"l":20018,"c":20018.5,"v":3.033}
{"ts":1661653440000,"o":20018.5,"h":20020,"l":20018,"c":20019.5,"v":16.561}
{"ts":1661653500000,"o":20019.5,"h":20032,"l":20019.5,"c":20031.5,"v":19.241}
{"ts":1661653560000,"o":20031.5,"h":20066,"l":20031.5,"c":20054.5,"v":191.783}
{"ts":1661653620000,"o":20054.5,"h":20065,"l":20054,"c":20059.5,"v":77.612}
{"ts":1661653680000,"o":20059.5,"h":20073,"l":20059,"c":20068.5,"v":153.418}
{"ts":1661653740000,"o":20068.5,"h":20073,"l":20068.5,"c":20073,"v":89.32}
{"ts":1661653800000,"o":20073,"h":20080,"l":20072,"c":20080,"v":119.967}
{"ts":1661653860000,"o":20080,"h":20174,"l":20079.5,"c":20107,"v":2020.722}
{"ts":1661653920000,"o":20107,"h":20119,"l":20107,"c":20118.5,"v":150.575}
{"ts":1661653980000,"o":20118.5,"h":20119,"l":20118.5,"c":20119,"v":63.771}
{"ts":1661654040000,"o":20119,"h":20119,"l":20095,"c":20107,"v":122.695}
{"ts":1661654100000,"o":20107,"h":20107,"l":20077.5,"c":20078,"v":126.57}
{"ts":1661654160000,"o":20078,"h":20078,"l":20075.5,"c":20075.5,"v":16.687}
{"ts":1661654220000,"o":20075.5,"h":20095.5,"l":20074,"c":20093,"v":220.669}
{"ts":1661654280000,"o":20093,"h":20094,"l":20083,"c":20094,"v":52.153}
{"ts":1661654340000,"o":20094,"h":20096.5,"l":20087,"c":20096.5,"v":28.731}
{"ts":1661654400000,"o":20096.5,"h":20096.5,"l":20086,"c":20090,"v":67.051}
{"ts":1661654460000,"o":20090,"h":20090.5,"l":20082,"c":20082,"v":16.921}
{"ts":1661654520000,"o":20082,"h":20091.5,"l":20082,"c":20083.5,"v":41.249}
{"ts":1661654580000,"o":20083.5,"h":20083.5,"l":20069,"c":20071.5,"v":64.645}
{"ts":1661654640000,"o":20071.5,"h":20071.5,"l":20068,"c":20068,"v":13.452}
{"ts":1661654700000,"o":20068,"h":20068.5,"l":20058.5,"c":20058.5,"v":74.244}
{"ts":1661654760000,"o":20058.5,"h":20062,"l":20058.5,"c":20060.5,"v":12.423}
{"ts":1661654820000,"o":20060.5,"h":20060.5,"l":20053,"c":20053,"v":49.01}
{"ts":1661654880000,"o":20053,"h":20053.5,"l":20052.5,"c":20053,"v":18.816}
{"ts":1661654940000,"o":20053,"h":20053,"l":20022,"c":20027,"v":324.876}
{"ts":1661655000000,"o":20027,"h":20027,"l":20026.5,"c":20026.5,"v":39.002}
{"ts":1661655060000,"o":20026.5,"h":20032.5,"l":20025,"c":20032,"v":106.489}
{"ts":1661655120000,"o":20032,"h":20032.5,"l":19994.5,"c":19998.5,"v":338.876}
{"ts":1661655180000,"o":19998.5,"h":20000,"l":19980,"c":19980.5,"v":212.544}
{"ts":1661655240000,"o":19980.5,"h":19993.5,"l":19980,"c":19993.5,"v":98.723}
{"ts":1661655300000,"o":19993.5,"h":19999,"l":19988.5,"c":19996,"v":87.246}
{"ts":1661655360000,"o":19996,"h":19999.5,"l":19989.5,"c":19989.5,"v":82.71}
{"ts":1661655420000,"o":19989.5,"h":19994.5,"l":19988,"c":19994.5,"v":92.4}
{"ts":1661655480000,"o":19994.5,"h":19999.5,"l":19994,"c":19995.5,"v":35.187}
{"ts":1661655540000,"o":19995.5,"h":19995.5,"l":19992.5,"c":19992.5,"v":59.353}
{"ts":1661655600000,"o":19992.5,"h":19995,"l":19987,"c":19989,"v":133.846}
{"ts":1661655660000,"o":19989,"h":19990.5,"l":19985,"c":19990,"v":33.137}
{"ts":1661655720000,"o":19990,"h":19994.5,"l":19990,"c":19994,"v":44.882}
{"ts":1661655780000,"o":19994,"h":20002.5,"l":19994,"c":20002,"v":72.797}
{"ts":1661655840000,"o":20002,"h":20005.5,"l":20002,"c":20002.5,"v":61.926}
{"ts":1661655900000,"o":20002.5,"h":20012.5,"l":20002,"c":20012,"v":26.932}
{"ts":1661655960000,"o":20012,"h":20012.5,"l":20012,"c":20012.5,"v":12.37}
{"ts":1661656020000,"o":20012.5,"h":20018.5,"l":20012,"c":20018,"v":35.304}
{"ts":1661656080000,"o":20018,"h":20028.5,"l":20018,"c":20026,"v":115.594}
{"ts":1661656140000,"o":20026,"h":20039,"l":20026,"c":20030,"v":116.251}
{"ts":1661656200000,"o":20030,"h":20046.5,"l":20029.5,"c":20042.5,"v":89.318}
{"ts":1661656260000,"o":20042.5,"h":20043,"l":20027.5,"c":20030,"v":83.487}
{"ts":1661656320000,"o":20030,"h":20030,"l":20021.5,"c":20026,"v":34.728}
{"ts":1661656380000,"o":20026,"h":20026,"l":20025.5,"c":20026,"v":25.955}
{"ts":1661656440000,"o":20026,"h":20039,"l":20025.5,"c":20034.5,"v":25.527}
{"ts":1661656500000,"o":20034.5,"h":20034.5,"l":20031.5,"c":20031.5,"v":34.846}
{"ts":1661656560000,"o":20031.5,"h":20032,"l":20023,"c":20023,"v":26.415}
{"ts":1661656620000,"o":20023,"h":20026,"l":20016.5,"c":20017,"v":33.28}
{"ts":1661656680000,"o":20017,"h":20017,"l":20014.5,"c":20015,"v":15.619}
{"ts":1661656740000,"o":20015,"h":20015,"l":20013,"c":20013,"v":4.325}
{"ts":1661656800000,"o":20013,"h":20025,"l":20013,"c":20025,"v":29.967}
{"ts":1661656860000,"o":20025,"h":20025,"l":20017,"c":20017,"v":32.361}
{"ts":1661656920000,"o":20017,"h":20017.5,"l":20011,"c":20011.5,"v":17.92}
{"ts":1661656980000,"o":20011.5,"h":20011.5,"l":20011,"c":20011,"v":3.327}
{"ts":1661657040000,"o":20011,"h":20011.5,"l":19987,"c":19987,"v":113.025}
{"ts":1661657100000,"o":19987,"h":19995,"l":19987,"c":19987.5,"v":111.496}
{"ts":1661657160000,"o":19987.5,"h":19988,"l":19967.5,"c":19982.5,"v":158.321}
{"ts":1661657220000,"o":19982.5,"h":19985,"l":19962.5,"c":19970,"v":142.888}
{"ts":1661657280000,"o":19970,"h":19976,"l":19967.5,"c":19976,"v":58.595}
{"ts":1661657340000,"o":19976,"h":19980,"l":19975.5,"c":19979.5,"v":33.895}
{"ts":1661657400000,"o":19979.5,"h":19981.5,"l":19979,"c":19981,"v":44.662}
{"ts":1661657460000,"o":19981,"h":19981.5,"l":19972.5,"c":19973,"v":24.21}
{"ts":1661657520000,"o":19973,"h":19978,"l":19973,"c":19978,"v":34.289}
{"ts":1661657580000,"o":19978,"h":19999,"l":19978,"c":19999,"v":114.34}
{"ts":1661657640000,"o":19999,"h":20004,"l":19998.5,"c":20004,"v":17.994}
{"ts":1661657700000,"o":20004,"h":20004,"l":20003.5,"c":20004,"v":12.079}
{"ts":1661657760000,"o":20004,"h":20004,"l":20003.5,"c":20003.5,"v":33.117}
{"ts":1661657820000,"o":20003.5,"h":20005,"l":20003.5,"c":20005,"v":42.208}
{"ts":1661657880000,"o":20005,"h":20005,"l":19990.5,"c":19991,"v":57.289}
{"ts":1661657940000,"o":19991,"h":19993,"l":19988,"c":19993,"v":34.67}
{"ts":1661658000000,"o":19993,"h":19993,"l":19992.5,"c":19993,"v":15.471}
{"ts":1661658060000,"o":19993,"h":20004.5,"l":19992.5,"c":20004.5,"v":12.768}
{"ts":1661658120000,"o":20004.5,"h":20004.5,"l":20001.5,"c":20001.5,"v":10.412}
{"ts":1661658180000,"o":20001.5,"h":20005.5,"l":20001.5,"c":20005.5,"v":14.784}
{"ts":1661658240000,"o":20005.5,"h":20009.5,"l":20005,"c":20009,"v":34.177}
{"ts":1661658300000,"o":20009,"h":20009.5,"l":19999.5,"c":20000,"v":18.12}
{"ts":1661658360000,"o":20000,"h":20000,"l":19999,"c":19999.5,"v":7.377}
{"ts":1661658420000,"o":19999.5,"h":19999.5,"l":19990,"c":19990,"v":5.821}
{"ts":1661658480000,"o":19990,"h":19990.5,"l":19990,"c":19990,"v":11.228}
{"ts":1661658540000,"o":19990,"h":19990.5,"l":19980.5,"c":19981,"v":37.081}
{"ts":1661658600000,"o":19981,"h":19986.5,"l":19980.5,"c":19986,"v":13.457}
{"ts":1661658660000,"o":19986,"h":19988,"l":19986,"c":19988,"v":13.703}
{"ts":1661658720000,"o":19988,"h":19994,"l":19987.5,"c":19993.5,"v":16.007}
{"ts":1661658780000,"o":19993.5,"h":20000,"l":19993.5,"c":20000,"v":22.916}
{"ts":1661658840000,"o":20000,"h":20000,"l":19999.5,"c":20000,"v":5.218}
{"ts":1661658900000,"o":20000,"h":20000,"l":19989,"c":19989.5,"v":15.502}
{"ts":1661658960000,"o":19989.5,"h":19999.5,"l":19989,"c":19999,"v":13.306}
{"ts":1661659020000,"o":19999,"h":19999.5,"l":19989,"c":19992,"v":18.192}
{"ts":1661659080000,"o":19992,"h":19992,"l":19986,"c":19986,"v":15.016}
{"ts":1661659140000,"o":19986,"h":19986.5,"l":19986,"c":19986,"v":5.789}
{"ts":1661659200000,"o":19986,"h":19989,"l":19986,"c":19989,"v":11.991}
{"ts":1661659260000,"o":19989,"h":19990,"l":19985,"c":19985,"v":23.222}
{"ts":1661659320000,"o":19985,"h":19985.5,"l":19983.5,"c":19983.5,"v":12.227}
{"ts":1661659380000,"o":19983.5,"h":19999.5,"l":19983.5,"c":19999.5,"v":29.287}
{"ts":1661659440000,"o":19999.5,"h":19999.5,"l":19996.5,"c":19997,"v":21.412}
{"ts":1661659500000,"o":19997,"h":19997,"l":19996.5,"c":19997,"v":3.937}
{"ts":1661659560000,"o":19997,"h":19997,"l":19996.5,"c":19996.5,"v":11.174}
{"ts":1661659620000,"o":19996.5,"h":19997,"l":19988.5,"c":19988.5,"v":5.173}
{"ts":1661659680000,"o":19988.5,"h":19989,"l":19978.5,"c":19983,"v":67.691}
{"ts":1661659740000,"o":19983,"h":19983.5,"l":19969.5,"c":19973,"v":64.225}
{"ts":1661659800000,"o":19973,"h":19976.5,"l":19967.5,"c":19976.5,"v":43.338}
{"ts":1661659860000,"o":19976.5,"h":19977,"l":19967.5,"c":19968,"v":33.69}
{"ts":1661659920000,"o":19968,"h":19974,"l":19967.5,"c":19974,"v":37.482}
{"ts":1661659980000,"o":19974,"h":19974,"l":19971.5,"c":19972,"v":68.77}
{"ts":1661660040000,"o":19972,"h":19974,"l":19971.5,"c":19974,"v":23.664}
{"ts":1661660100000,"o":19974,"h":19974,"l":19973.5,"c":19974,"v":7.452}
{"ts":1661660160000,"o":19974,"h":19983,"l":19973.5,"c":19983,"v":51.44}
{"ts":1661660220000,"o":19983,"h":19983,"l":19982.5,"c":19983,"v":14.993}
{"ts":1661660280000,"o":19983,"h":19983,"l":19959.5,"c":19962,"v":110.334}
{"ts":1661660340000,"o":19962,"h":19966.5,"l":19950,"c":19966.5,"v":85.301}
{"ts":1661660400000,"o":19966.5,"h":19979,"l":19966.5,"c":19979,"v":44.695}
{"ts":1661660460000,"o":19979,"h":19983,"l":19978.5,"c":19983,"v":13.394}
{"ts":1661660520000,"o":19983,"h":19983,"l":19975.5,"c":19975.5,"v":8.38}
{"ts":1661660580000,"o":19975.5,"h":19976,"l":19962.5,"c":19962.5,"v":14.41}
{"ts":1661660640000,"o":19962.5,"h":19963,"l":19960.5,"c":19961,"v":11.186}
{"ts":1661660700000,"o":19961,"h":19970,"l":19960.5,"c":19966,"v":38.304}
{"ts":1661660760000,"o":19966,"h":19967,"l":19960,"c":19960,"v":16.606}
{"ts":1661660820000,"o":19960,"h":19965,"l":19960,"c":19965,"v":44.073}
{"ts":1661660880000,"o":19965,"h":19965.5,"l":19960,"c":19960.5,"v":20.438}
{"ts":1661660940000,"o":19960.5,"h":19960.5,"l":19957,"c":19957,"v":8.538}
{"ts":1661661000000,"o":19957,"h":19962.5,"l":19954,"c":19962.5,"v":42.812}
{"ts":1661661060000,"o":19962.5,"h":19974.5,"l":19962.5,"c":19974,"v":42.223}
{"ts":1661661120000,"o":19974,"h":19978.5,"l":19974,"c":19978.5,"v":12.694}
{"ts":1661661180000,"o":19978.5,"h":19984.5,"l":19978,"c":19984,"v":25.422}
{"ts":1661661240000,"o":19984,"h":19984.5,"l":19983.5,"c":19983.5,"v":8.952}
{"ts":1661661300000,"o":19983.5,"h":19984,"l":19983,"c":19983.5,"v":23.721}
{"ts":1661661360000,"o":19983.5,"h":19983.5,"l":19970,"c":19970.5,"v":19.884}
{"ts":1661661420000,"o":19970.5,"h":19975,"l":19970,"c":19975,"v":4.461}
{"ts":1661661480000,"o":19975,"h":19983,"l":19974.5,"c":19982.5,"v":15.908}
{"ts":1661661540000,"o":19982.5,"h":19983,"l":19974,"c":19974,"v":64.464}
{"ts":1661661600000,"o":19974,"h":19976.5,"l":19974,"c":19976.5,"v":6.944}
{"ts":1661661660000,"o":19976.5,"h":19983,"l":19976,"c":19982.5,"v":7.747}
{"ts":1661661720000,"o":19982.5,"h":19983,"l":19982.5,"c":19982.5,"v":13.146}
{"ts":1661661780000,"o":19982.5,"h":19983,"l":19982.5,"c":19983,"v":10.613}
{"ts":1661661840000,"o":19983,"h":19983,"l":19982.5,"c":19983,"v":4.837}
{"ts":1661661900000,"o":19983,"h":19994,"l":19982.5,"c":19987.5,"v":53.031}
{"ts":1661661960000,"o":19987.5,"h":19987.5,"l":19987,"c":19987.5,"v":10.316}
{"ts":1661662020000,"o":19987.5,"h":19994,"l":19987,"c":19994,"v":23.19}
{"ts":1661662080000,"o":19994,"h":19995,"l":19983.5,"c":19984,"v":45.933}
{"ts":1661662140000,"o":19984,"h":19984,"l":19976,"c":19976.5,"v":33.522}
{"ts":1661662200000,"o":19976.5,"h":19988,"l":19976.5,"c":19988,"v":28.775}
{"ts":1661662260000,"o":19988,"h":19988,"l":19976,"c":19976.5,"v":11.919}
{"ts":1661662320000,"o":19976.5,"h":19976.5,"l":19970.5,"c":19971,"v":22.973}
{"ts":1661662380000,"o":19971,"h":19971,"l":19970.5,"c":19971,"v":17.243}
{"ts":1661662440000,"o":19971,"h":19971,"l":19965,"c":19965.5,"v":8.261}
{"ts":1661662500000,"o":19965.5,"h":19967.5,"l":19965,"c":19967,"v":44.642}
{"ts":1661662560000,"o":19967,"h":19978.5,"l":19967,"c":19978.5,"v":36.171}
{"ts":1661662620000,"o":19978.5,"h":19983,"l":19978,"c":19982.5,"v":7.848}
{"ts":1661662680000,"o":19982.5,"h":19983,"l":19982.5,"c":19982.5,"v":3.09}
{"ts":1661662740000,"o":19982.5,"h":19983,"l":19982.5,"c":19983,"v":7.864}
{"ts":1661662800000,"o":19983,"h":19990.5,"l":19982.5,"c":19983,"v":41.567}
{"ts":1661662860000,"o":19983,"h":19987,"l":19983,"c":19987,"v":6.961}
{"ts":1661662920000,"o":19987,"h":19987,"l":19986.5,"c":19987,"v":6.728}
{"ts":1661662980000,"o":19987,"h":19987,"l":19986.5,"c":19986.5,"v":1.159}
{"ts":1661663040000,"o":19986.5,"h":19992.5,"l":19986.5,"c":19992.5,"v":4.324}
{"ts":1661663100000,"o":19992.5,"h":19994.5,"l":19992.5,"c":19994.5,"v":4.638}
{"ts":1661663160000,"o":19994.5,"h":19994.5,"l":19994,"c":19994.5,"v":19.168}
{"ts":1661663220000,"o":19994.5,"h":20000,"l":19994,"c":19999.5,"v":22.037}
{"ts":1661663280000,"o":19999.5,"h":20009,"l":19999.5,"c":20009,"v":17.911}
{"ts":1661663340000,"o":20009,"h":20009,"l":19997.5,"c":19997.5,"v":17.042}
{"ts":1661663400000,"o":19997.5,"h":19998,"l":19991,"c":19994.5,"v":28.657}
{"ts":1661663460000,"o":19994.5,"h":19994.5,"l":19990,"c":19990,"v":29.071}
{"ts":1661663520000,"o":19990,"h":19990.5,"l":19977.5,"c":19977.5,"v":125.508}
{"ts":1661663580000,"o":19977.5,"h":19978,"l":19977.5,"c":19977.5,"v":12.924}
{"ts":1661663640000,"o":19977.5,"h":19985.5,"l":19977.5,"c":19985.5,"v":15.396}
{"ts":1661663700000,"o":19985.5,"h":19990,"l":19985,"c":19990,"v":20.701}
{"ts":1661663760000,"o":19990,"h":20000,"l":19989,"c":19998.5,"v":45.762}
{"ts":1661663820000,"o":19998.5,"h":19998.5,"l":19993.5,"c":19993.5,"v":12.191}
{"ts":1661663880000,"o":19993.5,"h":19994,"l":19986.5,"c":19987,"v":23.551}
{"ts":1661663940000,"o":19987,"h":19987,"l":19985,"c":19985,"v":4.909}
{"ts":1661664000000,"o":19985,"h":19985.5,"l":19982.5,"c":19982.5,"v":10.635}
{"ts":1661664060000,"o":19982.5,"h":19983,"l":19979,"c":19979,"v":77.071}
{"ts":1661664120000,"o":19979,"h":19979.5,"l":19960,"c":19960.5,"v":93.165}
{"ts":1661664180000,"o":19960.5,"h":19960.5,"l":19931.5,"c":19932.5,"v":476.761}
{"ts":1661664240000,"o":19932.5,"h":19952.5,"l":19932.5,"c":19952,"v":196.767}
{"ts":1661664300000,"o":19952,"h":19952.5,"l":19938.5,"c":19950,"v":56.508}
{"ts":1661664360000,"o":19950,"h":19969.5,"l":19949.5,"c":19967.5,"v":85.554}
{"ts":1661664420000,"o":19967.5,"h":19975,"l":19967,"c":19975,"v":81.289}
{"ts":1661664480000,"o":19975,"h":19975,"l":19966.5,"c":19967,"v":21.643}
{"ts":1661664540000,"o":19967,"h":19967,"l":19951.5,"c":19952,"v":39.596}
{"ts":1661664600000,"o":19952,"h":19960.5,"l":19951.5,"c":19956,"v":35.872}
{"ts":1661664660000,"o":19956,"h":19958,"l":19955.5,"c":19958,"v":15.038}
{"ts":1661664720000,"o":19958,"h":19958,"l":19957.5,"c":19957.5,"v":16.228}
{"ts":1661664780000,"o":19957.5,"h":19964.5,"l":19957.5,"c":19964.5,"v":23.202}
{"ts":1661664840000,"o":19964.5,"h":19976,"l":19964,"c":19976,"v":16.352}
{"ts":1661664900000,"o":19976,"h":19979,"l":19972,"c":19972.5,"v":23.17}
{"ts":1661664960000,"o":19972.5,"h":19974.5,"l":19960,"c":19960,"v":19.442}
{"ts":1661665020000,"o":19960,"h":19960.5,"l":19958,"c":19958,"v":32.741}
{"ts":1661665080000,"o":19958,"h":19960.5,"l":19957.5,"c":19958,"v":25.759}
{"ts":1661665140000,"o":19958,"h":19958.5,"l":19957.5,"c":19958,"v":11.176}
{"ts":1661665200000,"o":19958,"h":19959,"l":19958,"c":19959,"v":12.502}
{"ts":1661665260000,"o":19959,"h":19970.5,"l":19958.5,"c":19970.5,"v":48.827}
{"ts":1661665320000,"o":19970.5,"h":19971,"l":19970.5,"c":19970.5,"v":17.062}
{"ts":1661665380000,"o":19970.5,"h":19975.5,"l":19970.5,"c":19972,"v":22.136}
{"ts":1661665440000,"o":19972,"h":19972,"l":19971.5,"c":19971.5,"v":6.356}
{"ts":1661665500000,"o":19971.5,"h":19972,"l":19964.5,"c":19964.5,"v":15.347}
{"ts":1661665560000,"o":19964.5,"h":19965,"l":19952,"c":19957,"v":21.071}
{"ts":1661665620000,"o":19957,"h":19962.5,"l":19957,"c":19962.5,"v":22.352}
{"ts":1661665680000,"o":19962.5,"h":19977.5,"l":19962.5,"c":19977,"v":34.467}
{"ts":1661665740000,"o":19977,"h":19978,"l":19977,"c":19977.5,"v":21.552}
{"ts":1661665800000,"o":19977.5,"h":19983,"l":19977.5,"c":19982.5,"v":13.1}
{"ts":1661665860000,"o":19982.5,"h":19983,"l":19982.5,"c":19982.5,"v":11.865}
{"ts":1661665920000,"o":19982.5,"h":19983,"l":19982.5,"c":19982.5,"v":12.978}
{"ts":1661665980000,"o":19982.5,"h":19983,"l":19982.5,"c":19982.5,"v":3.869}
{"ts":1661666040000,"o":19982.5,"h":19989.5,"l":19982.5,"c":19983,"v":26.943}
{"ts":1661666100000,"o":19983,"h":19985.5,"l":19982.5,"c":19985,"v":6.641}
{"ts":1661666160000,"o":19985,"h":19988.5,"l":19985,"c":19988,"v":6.932}
{"ts":1661666220000,"o":19988,"h":19988.5,"l":19980,"c":19980,"v":16.25}
{"ts":1661666280000,"o":19980,"h":20024.5,"l":19980,"c":20012,"v":412.881}
{"ts":1661666340000,"o":20012,"h":20042.5,"l":20011.5,"c":20042.5,"v":136.569}
{"ts":1661666400000,"o":20042.5,"h":20043,"l":20021,"c":20021.5,"v":161.886}
{"ts":1661666460000,"o":20021.5,"h":20021.5,"l":20019,"c":20019.5,"v":39.688}
{"ts":1661666520000,"o":20019.5,"h":20019.5,"l":20012.5,"c":20012.5,"v":34.933}
{"ts":1661666580000,"o":20012.5,"h":20013,"l":20012.5,"c":20012.5,"v":7.266}
{"ts":1661666640000,"o":20012.5,"h":20013,"l":20012.5,"c":20013,"v":4.242}
{"ts":1661666700000,"o":20013,"h":20019,"l":20012.5,"c":20016.5,"v":24.492}
{"ts":1661666760000,"o":20016.5,"h":20032.5,"l":20016.5,"c":20024.5,"v":162.25}
{"ts":1661666820000,"o":20024.5,"h":20028,"l":20024,"c":20024.5,"v":70.659}
{"ts":1661666880000,"o":20024.5,"h":20032.5,"l":20024,"c":20032.5,"v":26.764}
{"ts":1661666940000,"o":20032.5,"h":20035.5,"l":20029.5,"c":20030.5,"v":52.021}
{"ts":1661667000000,"o":20030.5,"h":20031,"l":20027.5,"c":20028,"v":40.453}
{"ts":1661667060000,"o":20028,"h":20042,"l":20027,"c":20041.5,"v":134.408}
{"ts":1661667120000,"o":20041.5,"h":20041.5,"l":20033,"c":20033.5,"v":35.584}
{"ts":1661667180000,"o":20033.5,"h":20048.5,"l":20033,"c":20048.5,"v":98.585}
{"ts":1661667240000,"o":20048.5,"h":20061.5,"l":20048,"c":20060,"v":218.134}
{"ts":1661667300000,"o":20060,"h":20060,"l":20043.5,"c":20043.5,"v":98.558}
{"ts":1661667360000,"o":20043.5,"h":20044,"l":20040,"c":20040.5,"v":45.618}
{"ts":1661667420000,"o":20040.5,"h":20040.5,"l":20040,"c":20040,"v":30.167}
{"ts":1661667480000,"o":20040,"h":20040.5,"l":20040,"c":20040,"v":9.612}
{"ts":1661667540000,"o":20040,"h":20044.5,"l":20040,"c":20040.5,"v":26.634}
{"ts":1661667600000,"o":20040.5,"h":20044.5,"l":20039.5,"c":20044,"v":20.123}
{"ts":1661667660000,"o":20044,"h":20044.5,"l":20031.5,"c":20031.5,"v":101.766}
{"ts":1661667720000,"o":20031.5,"h":20032,"l":20031.5,"c":20031.5,"v":32.014}
{"ts":1661667780000,"o":20031.5,"h":20032.5,"l":20031.5,"c":20032.5,"v":19.222}
{"ts":1661667840000,"o":20032.5,"h":20040,"l":20032,"c":20039.5,"v":18.464}
{"ts":1661667900000,"o":20039.5,"h":20040,"l":20035,"c":20035.5,"v":20.293}
{"ts":1661667960000,"o":20035.5,"h":20035.5,"l":20035,"c":20035,"v":24.239}
{"ts":1661668020000,"o":20035,"h":20039,"l":20035,"c":20039,"v":15.692}
{"ts":1661668080000,"o":20039,"h":20039,"l":20038.5,"c":20039,"v":22.953}
{"ts":1661668140000,"o":20039,"h":20039,"l":20028,"c":20028,"v":50.835}
{"ts":1661668200000,"o":20028,"h":20030,"l":20022.5,"c":20022.5,"v":82.367}
{"ts":1661668260000,"o":20022.5,"h":20023,"l":20018,"c":20018,"v":15.563}
{"ts":1661668320000,"o":20018,"h":20018,"l":20017.5,"c":20017.5,"v":16.361}
{"ts":1661668380000,"o":20017.5,"h":20020,"l":20017.5,"c":20020,"v":14.424}
{"ts":1661668440000,"o":20020,"h":20036,"l":20019.5,"c":20035.5,"v":42.762}
{"ts":1661668500000,"o":20035.5,"h":20036,"l":20035.5,"c":20035.5,"v":9.826}
{"ts":1661668560000,"o":20035.5,"h":20036,"l":20035.5,"c":20035.5,"v":25.004}
{"ts":1661668620000,"o":20035.5,"h":20039,"l":20035,"c":20035,"v":12.931}
{"ts":1661668680000,"o":20035,"h":20035.5,"l":20028,"c":20028,"v":20.786}
{"ts":1661668740000,"o":20028,"h":20032,"l":20025,"c":20032,"v":35.614}
{"ts":1661668800000,"o":20032,"h":20039,"l":20031.5,"c":20038.5,"v":14.676}
{"ts":1661668860000,"o":20038.5,"h":20039,"l":20038.5,"c":20038.5,"v":7.796}
{"ts":1661668920000,"o":20038.5,"h":20039,"l":20038.5,"c":20039,"v":10.8}
{"ts":1661668980000,"o":20039,"h":20039,"l":20038.5,"c":20039,"v":6.744}
{"ts":1661669040000,"o":20039,"h":20039,"l":20031.5,"c":20032,"v":18.048}
{"ts":1661669100000,"o":20032,"h":20032,"l":20022,"c":20022,"v":13.032}
{"ts":1661669160000,"o":20022,"h":20022.5,"l":20020.5,"c":20021.5,"v":121.067}
{"ts":1661669220000,"o":20021.5,"h":20033,"l":20021,"c":20033,"v":53.457}
{"ts":1661669280000,"o":20033,"h":20038,"l":20032.5,"c":20038,"v":17.807}
{"ts":1661669340000,"o":20038,"h":20038,"l":20037.5,"c":20038,"v":7.483}
{"ts":1661669400000,"o":20038,"h":20038,"l":20037.5,"c":20037.5,"v":7.906}
{"ts":1661669460000,"o":20037.5,"h":20038,"l":20022.5,"c":20022.5,"v":7.191}
{"ts":1661669520000,"o":20022.5,"h":20023,"l":20022.5,"c":20022.5,"v":9.513}
{"ts":1661669580000,"o":20022.5,"h":20023,"l":20022.5,"c":20022.5,"v":12.667}
{"ts":1661669640000,"o":20022.5,"h":20030,"l":20022.5,"c":20030,"v":18.575}
{"ts":1661669700000,"o":20030,"h":20030,"l":20027,"c":20027,"v":5.652}
{"ts":1661669760000,"o":20027,"h":20027.5,"l":20027,"c":20027,"v":8.451}
{"ts":1661669820000,"o":20027,"h":20035,"l":20027,"c":20034.5,"v":10.933}
{"ts":1661669880000,"o":20034.5,"h":20035,"l":20034.5,"c":20035,"v":3.996}
{"ts":1661669940000,"o":20035,"h":20035,"l":20023.5,"c":20023.5,"v":22.951}
{"ts":1661670000000,"o":20023.5,"h":20027,"l":20023,"c":20026.5,"v":15.58}
{"ts":1661670060000,"o":20026.5,"h":20027,"l":20022.5,"c":20023,"v":12.335}
{"ts":1661670120000,"o":20023,"h":20023,"l":20018.5,"c":20018.5,"v":21.689}
{"ts":1661670180000,"o":20018.5,"h":20018.5,"l":20011,"c":20012,"v":25.248}
{"ts":1661670240000,"o":20012,"h":20012,"l":20011.5,"c":20012,"v":6.506}
{"ts":1661670300000,"o":20012,"h":20012,"l":20010,"c":20010.5,"v":16.164}
{"ts":1661670360000,"o":20010.5,"h":20010.5,"l":20000,"c":20000,"v":49.835}
{"ts":1661670420000,"o":20000,"h":20000.5,"l":20000,"c":20000.5,"v":24.796}
{"ts":1661670480000,"o":20000.5,"h":20008.5,"l":20000,"c":20008,"v":22.42}
{"ts":1661670540000,"o":20008,"h":20011,"l":20008,"c":20011,"v":13.938}
{"ts":1661670600000,"o":20011,"h":20014,"l":20011,"c":20014,"v":41.392}
{"ts":1661670660000,"o":20014,"h":20020,"l":20013.5,"c":20020,"v":21.486}
{"ts":1661670720000,"o":20020,"h":20022.5,"l":20019.5,"c":20022.5,"v":19.322}
{"ts":1661670780000,"o":20022.5,"h":20022.5,"l":20003.5,"c":20003.5,"v":52.743}
{"ts":1661670840000,"o":20003.5,"h":20007,"l":20003,"c":20006.5,"v":11.712}
{"ts":1661670900000,"o":20006.5,"h":20007,"l":20006.5,"c":20006.5,"v":11.186}
{"ts":1661670960000,"o":20006.5,"h":20015.5,"l":20006.5,"c":20015,"v":23.202}
{"ts":1661671020000,"o":20015,"h":20019.5,"l":20015,"c":20019.5,"v":4.919}
{"ts":1661671080000,"o":20019.5,"h":20029.5,"l":20019,"c":20029,"v":23.307}
{"ts":1661671140000,"o":20029,"h":20059,"l":20029,"c":20057.5,"v":176.429}
{"ts":1661671200000,"o":20057.5,"h":20057.5,"l":20046,"c":20046,"v":85.142}
{"ts":1661671260000,"o":20046,"h":20046.5,"l":20035.5,"c":20035.5,"v":25.352}
{"ts":1661671320000,"o":20035.5,"h":20036,"l":20030,"c":20030,"v":11.04}
{"ts":1661671380000,"o":20030,"h":20030.5,"l":20019,"c":20019.5,"v":30.747}
{"ts":1661671440000,"o":20019.5,"h":20030,"l":20016.5,"c":20030,"v":27.428}
{"ts":1661671500000,"o":20030,"h":20035.5,"l":20029.5,"c":20035,"v":23.112}
{"ts":1661671560000,"o":20035,"h":20035.5,"l":20035,"c":20035,"v":23.707}
{"ts":1661671620000,"o":20035,"h":20035.5,"l":20035,"c":20035.5,"v":15.322}
{"ts":1661671680000,"o":20035.5,"h":20035.5,"l":20035,"c":20035.5,"v":12.142}
{"ts":1661671740000,"o":20035.5,"h":20035.5,"l":20029.5,"c":20030,"v":72.872}
{"ts":1661671800000,"o":20030,"h":20030,"l":20029,"c":20029,"v":5.686}
{"ts":1661671860000,"o":20029,"h":20029.5,"l":20024.5,"c":20024.5,"v":30.095}
{"ts":1661671920000,"o":20024.5,"h":20025,"l":20024.5,"c":20024.5,"v":4.215}
{"ts":1661671980000,"o":20024.5,"h":20025,"l":20017,"c":20017,"v":30.435}
{"ts":1661672040000,"o":20017,"h":20026.5,"l":20017,"c":20026.5,"v":23.344}
{"ts":1661672100000,"o":20026.5,"h":20026.5,"l":20026,"c":20026.5,"v":5.054}
{"ts":1661672160000,"o":20026.5,"h":20027.5,"l":20026,"c":20027.5,"v":24.662}
{"ts":1661672220000,"o":20027.5,"h":20040,"l":20027,"c":20039.5,"v":41.815}
{"ts":1661672280000,"o":20039.5,"h":20045,"l":20039.5,"c":20045,"v":50.571}
{"ts":1661672340000,"o":20045,"h":20049.5,"l":20044.5,"c":20049.5,"v":67.399}
{"ts":1661672400000,"o":20049.5,"h":20050,"l":20049,"c":20049.5,"v":45.745}
{"ts":1661672460000,"o":20049.5,"h":20050,"l":20039.5,"c":20049,"v":34.137}
{"ts":1661672520000,"o":20049,"h":20049.5,"l":20049,"c":20049,"v":23.583}
{"ts":1661672580000,"o":20049,"h":20049.5,"l":20046,"c":20046,"v":39.226}
{"ts":1661672640000,"o":20046,"h":20047,"l":20046,"c":20046.5,"v":38.927}
{"ts":1661672700000,"o":20046.5,"h":20055,"l":20046.5,"c":20055,"v":58.339}
{"ts":1661672760000,"o":20055,"h":20072,"l":20054.5,"c":20060,"v":143.759}
{"ts":1661672820000,"o":20060,"h":20060,"l":20033,"c":20033.5,"v":111.03}
{"ts":1661672880000,"o":20033.5,"h":20044,"l":20033,"c":20040,"v":21.981}
{"ts":1661672940000,"o":20040,"h":20049,"l":20038,"c":20048.5,"v":21.653}
{"ts":1661673000000,"o":20048.5,"h":20048.5,"l":20035,"c":20035,"v":85.088}
{"ts":1661673060000,"o":20035,"h":20039,"l":20035,"c":20036,"v":16.389}
{"ts":1661673120000,"o":20036,"h":20036.5,"l":20036,"c":20036.5,"v":10.489}
{"ts":1661673180000,"o":20036.5,"h":20036.5,"l":20036,"c":20036.5,"v":15.566}
{"ts":1661673240000,"o":20036.5,"h":20036.5,"l":20035,"c":20035,"v":26.933}
{"ts":1661673300000,"o":20035,"h":20035.5,"l":20027,"c":20027.5,"v":52.792}
{"ts":1661673360000,"o":20027.5,"h":20033,"l":20027,"c":20032.5,"v":45.012}
{"ts":1661673420000,"o":20032.5,"h":20032.5,"l":20032,"c":20032,"v":4.707}
{"ts":1661673480000,"o":20032,"h":20032.5,"l":20032,"c":20032,"v":6.393}
{"ts":1661673540000,"o":20032,"h":20040,"l":20032,"c":20040,"v":60.566}
{"ts":1661673600000,"o":20040,"h":20046.5,"l":20034,"c":20046.5,"v":31.906}
{"ts":1661673660000,"o":20046.5,"h":20050,"l":20046,"c":20050,"v":66.16}
{"ts":1661673720000,"o":20050,"h":20050,"l":20043,"c":20043.5,"v":49.403}
{"ts":1661673780000,"o":20043.5,"h":20062,"l":20043,"c":20061.5,"v":53.619}
{"ts":1661673840000,"o":20061.5,"h":20062,"l":20061.5,"c":20062,"v":27.891}
{"ts":1661673900000,"o":20062,"h":20064,"l":20061.5,"c":20064,"v":23.476}
{"ts":1661673960000,"o":20064,"h":20065,"l":20063.5,"c":20064.5,"v":29.955}
{"ts":1661674020000,"o":20064.5,"h":20069,"l":20064,"c":20068.5,"v":93.151}
{"ts":1661674080000,"o":20068.5,"h":20080,"l":20068.5,"c":20077.5,"v":144.981}
{"ts":1661674140000,"o":20077.5,"h":20096.5,"l":20073,"c":20090,"v":172.193}
{"ts":1661674200000,"o":20090,"h":20090,"l":20069,"c":20069,"v":67.002}
{"ts":1661674260000,"o":20069,"h":20069,"l":20060.5,"c":20060.5,"v":29.238}
{"ts":1661674320000,"o":20060.5,"h":20066,"l":20060.5,"c":20066,"v":25.591}
{"ts":1661674380000,"o":20066,"h":20076.5,"l":20066,"c":20076,"v":28.115}
{"ts":1661674440000,"o":20076,"h":20076.5,"l":20076,"c":20076.5,"v":49.537}
{"ts":1661674500000,"o":20076.5,"h":20087,"l":20072,"c":20086.5,"v":139.818}
{"ts":1661674560000,"o":20086.5,"h":20087,"l":20081,"c":20081.5,"v":68.972}
{"ts":1661674620000,"o":20081.5,"h":20081.5,"l":20081,"c":20081.5,"v":71.932}
{"ts":1661674680000,"o":20081.5,"h":20081.5,"l":20081,"c":20081.5,"v":39.142}
{"ts":1661674740000,"o":20081.5,"h":20081.5,"l":20075.5,"c":20075.5,"v":25.32}
{"ts":1661674800000,"o":20075.5,"h":20084.5,"l":20075.5,"c":20084.5,"v":40.298}
{"ts":1661674860000,"o":20084.5,"h":20085,"l":20080,"c":20080,"v":45.842}
{"ts":1661674920000,"o":20080,"h":20086,"l":20080,"c":20082,"v":90.751}
{"ts":1661674980000,"o":20082,"h":20082,"l":20081.5,"c":20082,"v":16.544}
{"ts":1661675040000,"o":20082,"h":20082,"l":20067.5,"c":20067.5,"v":52.177}
{"ts":1661675100000,"o":20067.5,"h":20074,"l":20067.5,"c":20073.5,"v":40.753}
{"ts":1661675160000,"o":20073.5,"h":20076.5,"l":20073.5,"c":20076.5,"v":32.876}
{"ts":1661675220000,"o":20076.5,"h":20080,"l":20070.5,"c":20070.5,"v":162.126}
{"ts":1661675280000,"o":20070.5,"h":20070.5,"l":20065,"c":20065.5,"v":62.591}
{"ts":1661675340000,"o":20065.5,"h":20065.5,"l":20065,"c":20065,"v":23.758}
{"ts":1661675400000,"o":20065,"h":20069,"l":20060,"c":20060,"v":37.97}
{"ts":1661675460000,"o":20060,"h":20062.5,"l":20058,"c":20062,"v":21.41}
{"ts":1661675520000,"o":20062,"h":20062.5,"l":20062,"c":20062,"v":17.455}
{"ts":1661675580000,"o":20062,"h":20064.5,"l":20062,"c":20064.5,"v":38.392}
{"ts":1661675640000,"o":20064.5,"h":20064.5,"l":20060.5,"c":20061,"v":135.163}
{"ts":1661675700000,"o":20061,"h":20061,"l":20052,"c":20052.5,"v":27.041}
{"ts":1661675760000,"o":20052.5,"h":20052.5,"l":20046,"c":20046.5,"v":56.971}
{"ts":1661675820000,"o":20046.5,"h":20046.5,"l":20041.5,"c":20042,"v":51.783}
{"ts":1661675880000,"o":20042,"h":20045,"l":20041,"c":20041,"v":19.207}
{"ts":1661675940000,"o":20041,"h":20045,"l":20041,"c":20044.5,"v":21.005}
{"ts":1661676000000,"o":20044.5,"h":20045,"l":20032,"c":20032.5,"v":36.182}
{"ts":1661676060000,"o":20032.5,"h":20040.5,"l":20028,"c":20031.5,"v":145.909}
{"ts":1661676120000,"o":20031.5,"h":20032,"l":20026,"c":20026.5,"v":44.404}
{"ts":1661676180000,"o":20026.5,"h":20026.5,"l":20015.5,"c":20018.5,"v":158.197}
{"ts":1661676240000,"o":20018.5,"h":20018.5,"l":20011,"c":20011.5,"v":157.127}
{"ts":1661676300000,"o":20011.5,"h":20020.5,"l":20010,"c":20014,"v":62.935}
{"ts":1661676360000,"o":20014,"h":20020.5,"l":20014,"c":20020.5,"v":55.528}
{"ts":1661676420000,"o":20020.5,"h":20020.5,"l":20013,"c":20017,"v":41.341}
{"ts":1661676480000,"o":20017,"h":20017,"l":19990,"c":19991,"v":141.441}
{"ts":1661676540000,"o":19991,"h":19997,"l":19988,"c":19990.5,"v":133.388}
{"ts":1661676600000,"o":19990.5,"h":20000,"l":19990,"c":19999.5,"v":73.942}
{"ts":1661676660000,"o":19999.5,"h":20000,"l":19991.5,"c":19991.5,"v":46.115}
{"ts":1661676720000,"o":19991.5,"h":19998,"l":19991.5,"c":19998,"v":36.315}
{"ts":1661676780000,"o":19998,"h":20006,"l":19997.5,"c":20005.5,"v":60.847}
{"ts":1661676840000,"o":20005.5,"h":20008,"l":20000.5,"c":20001,"v":56.185}
{"ts":1661676900000,"o":20001,"h":20019.5,"l":20000.5,"c":20019.5,"v":113.16}
{"ts":1661676960000,"o":20019.5,"h":20022.5,"l":20019,"c":20022.5,"v":42.915}
{"ts":1661677020000,"o":20022.5,"h":20022.5,"l":20006,"c":20008.5,"v":56.521}
{"ts":1661677080000,"o":20008.5,"h":20018,"l":20008.5,"c":20015,"v":27.972}
{"ts":1661677140000,"o":20015,"h":20025.5,"l":20015,"c":20025.5,"v":40.779}
{"ts":1661677200000,"o":20025.5,"h":20025.5,"l":20017.5,"c":20017.5,"v":22.697}
{"ts":1661677260000,"o":20017.5,"h":20018,"l":20011,"c":20011,"v":11.417}
{"ts":1661677320000,"o":20011,"h":20014.5,"l":20011,"c":20014,"v":11.842}
{"ts":1661677380000,"o":20014,"h":20023.5,"l":20014,"c":20018.5,"v":29.009}
{"ts":1661677440000,"o":20018.5,"h":20018.5,"l":20017.5,"c":20018,"v":13.037}
{"ts":1661677500000,"o":20018,"h":20018,"l":20008,"c":20008,"v":29.189}
{"ts":1661677560000,"o":20008,"h":20019,"l":20008,"c":20018.5,"v":43.738}
{"ts":1661677620000,"o":20018.5,"h":20019,"l":20015.5,"c":20015.5,"v":6.491}
{"ts":1661677680000,"o":20015.5,"h":20019,"l":20015.5,"c":20018.5,"v":9.44}
{"ts":1661677740000,"o":20018.5,"h":20019,"l":20018.5,"c":20018.5,"v":16.172}
{"ts":1661677800000,"o":20018.5,"h":20019,"l":20018.5,"c":20019,"v":8.66}
{"ts":1661677860000,"o":20019,"h":20029.5,"l":20015.5,"c":20019.5,"v":96.263}
{"ts":1661677920000,"o":20019.5,"h":20020,"l":20019.5,"c":20020,"v":6.954}
{"ts":1661677980000,"o":20020,"h":20027,"l":20019.5,"c":20027,"v":7.933}
{"ts":1661678040000,"o":20027,"h":20030,"l":20026.5,"c":20030,"v":18.343}
{"ts":1661678100000,"o":20030,"h":20034,"l":20029.5,"c":20033.5,"v":16.523}
{"ts":1661678160000,"o":20033.5,"h":20034,"l":20033.5,"c":20034,"v":11.183}
{"ts":1661678220000,"o":20034,"h":20034,"l":20033.5,"c":20033.5,"v":24.981}
{"ts":1661678280000,"o":20033.5,"h":20035.5,"l":20033.5,"c":20035.5,"v":18.726}
{"ts":1661678340000,"o":20035.5,"h":20035.5,"l":20028.5,"c":20028.5,"v":37.721}
{"ts":1661678400000,"o":20028.5,"h":20028.5,"l":20017,"c":20017,"v":21.548}
{"ts":1661678460000,"o":20017,"h":20017.5,"l":20017,"c":20017.5,"v":26.923}
{"ts":1661678520000,"o":20017.5,"h":20019,"l":20017,"c":20018.5,"v":4.13}
{"ts":1661678580000,"o":20018.5,"h":20019,"l":20015,"c":20018,"v":6.41}
{"ts":1661678640000,"o":20018,"h":20018.5,"l":20011.5,"c":20011.5,"v":24.201}
{"ts":1661678700000,"o":20011.5,"h":20012,"l":20011.5,"c":20012,"v":5.289}
{"ts":1661678760000,"o":20012,"h":20018.5,"l":20011.5,"c":20018.5,"v":36.493}
{"ts":1661678820000,"o":20018.5,"h":20022,"l":20018.5,"c":20021.5,"v":4.291}
{"ts":1661678880000,"o":20021.5,"h":20024,"l":20021.5,"c":20023.5,"v":15.965}
{"ts":1661678940000,"o":20023.5,"h":20024,"l":20023.5,"c":20024,"v":1.52}
{"ts":1661679000000,"o":20024,"h":20024,"l":20023,"c":20023,"v":13.797}
{"ts":1661679060000,"o":20023,"h":20023,"l":20022.5,"c":20023,"v":3.638}
{"ts":1661679120000,"o":20023,"h":20023,"l":20012,"c":20012,"v":9.949}
{"ts":1661679180000,"o":20012,"h":20012.5,"l":20012,"c":20012,"v":13.226}
{"ts":1661679240000,"o":20012,"h":20012.5,"l":20012,"c":20012,"v":11.657}
{"ts":1661679300000,"o":20012,"h":20012,"l":20009,"c":20009,"v":15.637}
{"ts":1661679360000,"o":20009,"h":20012.5,"l":20009,"c":20012,"v":79.91}
{"ts":1661679420000,"o":20012,"h":20022,"l":20012,"c":20022,"v":36.425}
{"ts":1661679480000,"o":20022,"h":20022,"l":20021.5,"c":20021.5,"v":7.183}
{"ts":1661679540000,"o":20021.5,"h":20021.5,"l":20013.5,"c":20014,"v":14.658}
{"ts":1661679600000,"o":20014,"h":20014.5,"l":20013.5,"c":20014,"v":12.427}
{"ts":1661679660000,"o":20014,"h":20024,"l":20014,"c":20024,"v":10.5}
{"ts":1661679720000,"o":20024,"h":20024,"l":20023.5,"c":20023.5,"v":7.377}
{"ts":1661679780000,"o":20023.5,"h":20024,"l":20016.5,"c":20017,"v":7.65}
{"ts":1661679840000,"o":20017,"h":20019.5,"l":20017,"c":20019.5,"v":6.802}
{"ts":1661679900000,"o":20019.5,"h":20020,"l":20019,"c":20020,"v":6.044}
{"ts":1661679960000,"o":20020,"h":20020,"l":20019.5,"c":20019.5,"v":12.197}
{"ts":1661680020000,"o":20019.5,"h":20020,"l":20010.5,"c":20011,"v":35.691}
{"ts":1661680080000,"o":20011,"h":20011,"l":19991,"c":19999,"v":154.461}
{"ts":1661680140000,"o":19999,"h":20001.5,"l":19995,"c":20001,"v":41.099}
{"ts":1661680200000,"o":20001,"h":20002.5,"l":20001,"c":20002,"v":20.868}
{"ts":1661680260000,"o":20002,"h":20003.5,"l":19998.5,"c":19998.5,"v":25.639}
{"ts":1661680320000,"o":19998.5,"h":19999,"l":19992,"c":19992,"v":22.606}
{"ts":1661680380000,"o":19992,"h":20000,"l":19991.5,"c":20000,"v":33.882}
{"ts":1661680440000,"o":20000,"h":20000,"l":19999.5,"c":19999.5,"v":20.471}
{"ts":1661680500000,"o":19999.5,"h":20015.5,"l":19999.5,"c":20015.5,"v":73.884}
{"ts":1661680560000,"o":20015.5,"h":20016,"l":20013.5,"c":20013.5,"v":15.281}
{"ts":1661680620000,"o":20013.5,"h":20024,"l":20013.5,"c":20023.5,"v":28.434}
{"ts":1661680680000,"o":20023.5,"h":20029.5,"l":20023.5,"c":20029.5,"v":28.396}
{"ts":1661680740000,"o":20029.5,"h":20029.5,"l":20012,"c":20012,"v":19.603}
{"ts":1661680800000,"o":20012,"h":20012.5,"l":20010,"c":20010,"v":13.061}
{"ts":1661680860000,"o":20010,"h":20010.5,"l":20004.5,"c":20004.5,"v":44.37}
{"ts":1661680920000,"o":20004.5,"h":20012,"l":20004.5,"c":20012,"v":29.277}
{"ts":1661680980000,"o":20012,"h":20017.5,"l":20011.5,"c":20017,"v":15.887}
{"ts":1661681040000,"o":20017,"h":20022,"l":20016.5,"c":20019,"v":21.941}
{"ts":1661681100000,"o":20019,"h":20019.5,"l":20015,"c":20015,"v":29.623}
{"ts":1661681160000,"o":20015,"h":20015.5,"l":20015,"c":20015.5,"v":3.857}
{"ts":1661681220000,"o":20015.5,"h":20015.5,"l":19997,"c":19997,"v":20.016}
{"ts":1661681280000,"o":19997,"h":19997.5,"l":19955,"c":19983,"v":579.954}
{"ts":1661681340000,"o":19983,"h":19996,"l":19978,"c":19995.5,"v":104.788}
{"ts":1661681400000,"o":19995.5,"h":19996,"l":19993.5,"c":19994,"v":34.674}
{"ts":1661681460000,"o":19994,"h":19994,"l":19991,"c":19993.5,"v":129.294}
{"ts":1661681520000,"o":19993.5,"h":19994,"l":19991,"c":19991.5,"v":43.271}
{"ts":1661681580000,"o":19991.5,"h":19993.5,"l":19991,"c":19993,"v":19.154}
{"ts":1661681640000,"o":19993,"h":19996.5,"l":19993,"c":19996.5,"v":21.395}
{"ts":1661681700000,"o":19996.5,"h":20000,"l":19989,"c":19989,"v":37.706}
{"ts":1661681760000,"o":19989,"h":19989.5,"l":19989,"c":19989,"v":25.205}
{"ts":1661681820000,"o":19989,"h":19989.5,"l":19989,"c":19989,"v":11.281}
{"ts":1661681880000,"o":19989,"h":19989.5,"l":19981.5,"c":19981.5,"v":45.176}
{"ts":1661681940000,"o":19981.5,"h":19982,"l":19980,"c":19980.5,"v":26.252}
{"ts":1661682000000,"o":19980.5,"h":19980.5,"l":19966.5,"c":19966.5,"v":83.856}
{"ts":1661682060000,"o":19966.5,"h":19967,"l":19966.5,"c":19966.5,"v":73.247}
{"ts":1661682120000,"o":19966.5,"h":19967,"l":19955.5,"c":19955.5,"v":66.316}
{"ts":1661682180000,"o":19955.5,"h":19975,"l":19955,"c":19974.5,"v":216.158}
{"ts":1661682240000,"o":19974.5,"h":19975,"l":19966.5,"c":19967,"v":34.488}
{"ts":1661682300000,"o":19967,"h":19967,"l":19966.5,"c":19967,"v":19.089}
{"ts":1661682360000,"o":19967,"h":19967,"l":19966.5,"c":19967,"v":22.189}
{"ts":1661682420000,"o":19967,"h":19967,"l":19959,"c":19959,"v":55.201}
{"ts":1661682480000,"o":19959,"h":19965.5,"l":19959,"c":19965,"v":48.033}
{"ts":1661682540000,"o":19965,"h":19969.5,"l":19965,"c":19965.5,"v":67.684}
{"ts":1661682600000,"o":19965.5,"h":19967,"l":19965,"c":19966.5,"v":39.713}
{"ts":1661682660000,"o":19966.5,"h":19979,"l":19966.5,"c":19978.5,"v":66.609}
{"ts":1661682720000,"o":19978.5,"h":19985,"l":19978.5,"c":19985,"v":64.885}
{"ts":1661682780000,"o":19985,"h":19985.5,"l":19981,"c":19981.5,"v":36.483}
{"ts":1661682840000,"o":19981.5,"h":19981.5,"l":19978.5,"c":19978.5,"v":25.477}
{"ts":1661682900000,"o":19978.5,"h":19979,"l":19973,"c":19973,"v":21.732}
{"ts":1661682960000,"o":19973,"h":19973.5,"l":19969,"c":19969.5,"v":58.434}
{"ts":1661683020000,"o":19969.5,"h":19981,"l":19969,"c":19981,"v":58.626}
{"ts":1661683080000,"o":19981,"h":19989,"l":19980.5,"c":19989,"v":55.246}
{"ts":1661683140000,"o":19989,"h":19989,"l":19988,"c":19988.5,"v":42.868}
{"ts":1661683200000,"o":19988.5,"h":19994,"l":19988,"c":19994,"v":50.426}
{"ts":1661683260000,"o":19994,"h":19995,"l":19990,"c":19990,"v":41.587}
{"ts":1661683320000,"o":19990,"h":19990.5,"l":19985.5,"c":19986,"v":21.332}
{"ts":1661683380000,"o":19986,"h":19995.5,"l":19985.5,"c":19995,"v":36.674}
{"ts":1661683440000,"o":19995,"h":20000.5,"l":19995,"c":20000.5,"v":71.385}
{"ts":1661683500000,"o":20000.5,"h":20015,"l":20000,"c":20015,"v":59.539}
{"ts":1661683560000,"o":20015,"h":20015,"l":20003.5,"c":20006.5,"v":57.855}
{"ts":1661683620000,"o":20006.5,"h":20008,"l":20005,"c":20005.5,"v":15.871}
{"ts":1661683680000,"o":20005.5,"h":20006,"l":20005,"c":20005.5,"v":14.237}
{"ts":1661683740000,"o":20005.5,"h":20006,"l":19984.5,"c":19984.5,"v":47.746}
{"ts":1661683800000,"o":19984.5,"h":19990,"l":19984.5,"c":19990,"v":23.99}
{"ts":1661683860000,"o":19990,"h":19998,"l":19989,"c":19998,"v":8.963}
{"ts":1661683920000,"o":19998,"h":20002.5,"l":19997.5,"c":20002.5,"v":15.914}
{"ts":1661683980000,"o":20002.5,"h":20007,"l":19995,"c":19995.5,"v":33.653}
{"ts":1661684040000,"o":19995.5,"h":19995.5,"l":19995,"c":19995,"v":16.5}
{"ts":1661684100000,"o":19995,"h":19995.5,"l":19993,"c":19993,"v":8.18}
{"ts":1661684160000,"o":19993,"h":19993.5,"l":19989,"c":19989.5,"v":13.475}
{"ts":1661684220000,"o":19989.5,"h":19991,"l":19984.5,"c":19985,"v":26.715}
{"ts":1661684280000,"o":19985,"h":19985,"l":19979,"c":19979,"v":35.883}
{"ts":1661684340000,"o":19979,"h":19990.5,"l":19979,"c":19988.5,"v":66.321}
{"ts":1661684400000,"o":19988.5,"h":19988.5,"l":19984,"c":19984.5,"v":10.98}
{"ts":1661684460000,"o":19984.5,"h":19984.5,"l":19979,"c":19979.5,"v":42.239}
{"ts":1661684520000,"o":19979.5,"h":19979.5,"l":19979,"c":19979,"v":16.388}
{"ts":1661684580000,"o":19979,"h":19988.5,"l":19979,"c":19988,"v":55.076}
{"ts":1661684640000,"o":19988,"h":19996,"l":19983.5,"c":19996,"v":62.087}
{"ts":1661684700000,"o":19996,"h":19997.5,"l":19977.5,"c":19978,"v":34.521}
{"ts":1661684760000,"o":19978,"h":19978,"l":19969.5,"c":19970.5,"v":45.616}
{"ts":1661684820000,"o":19970.5,"h":19971,"l":19935,"c":19942,"v":372.033}
{"ts":1661684880000,"o":19942,"h":19961,"l":19941.5,"c":19959,"v":218.754}
{"ts":1661684940000,"o":19959,"h":19978.5,"l":19958.5,"c":19978,"v":100.669}
{"ts":1661685000000,"o":19978,"h":20023.5,"l":19978,"c":20011.5,"v":360.854}
{"ts":1661685060000,"o":20011.5,"h":20012.5,"l":20000.5,"c":20012.5,"v":142.281}
{"ts":1661685120000,"o":20012.5,"h":20013.5,"l":19995,"c":20000.5,"v":84.391}
{"ts":1661685180000,"o":20000.5,"h":20002,"l":19999,"c":19999,"v":32.431}
{"ts":1661685240000,"o":19999,"h":19999.5,"l":19984,"c":19984.5,"v":44.844}
{"ts":1661685300000,"o":19984.5,"h":19984.5,"l":19966,"c":19969,"v":95.266}
{"ts":1661685360000,"o":19969,"h":19982.5,"l":19968.5,"c":19982.5,"v":35.305}
{"ts":1661685420000,"o":19982.5,"h":20006.5,"l":19982.5,"c":20006.5,"v":102.724}
{"ts":1661685480000,"o":20006.5,"h":20006.5,"l":19990,"c":19990.5,"v":29.92}
{"ts":1661685540000,"o":19990.5,"h":19990.5,"l":19979,"c":19979,"v":26.305}
{"ts":1661685600000,"o":19979,"h":19993,"l":19979,"c":19992.5,"v":13.572}
{"ts":1661685660000,"o":19992.5,"h":19993,"l":19988,"c":19988,"v":13.062}
{"ts":1661685720000,"o":19988,"h":19988,"l":19987,"c":19987.5,"v":10.794}
{"ts":1661685780000,"o":19987.5,"h":19992,"l":19973,"c":19973,"v":42.789}
{"ts":1661685840000,"o":19973,"h":19973.5,"l":19965.5,"c":19965.5,"v":53.169}
{"ts":1661685900000,"o":19965.5,"h":19981.5,"l":19956,"c":19981.5,"v":88.168}
{"ts":1661685960000,"o":19981.5,"h":19993,"l":19981.5,"c":19993,"v":48.487}
{"ts":1661686020000,"o":19993,"h":19995,"l":19992.5,"c":19994.5,"v":16.908}
{"ts":1661686080000,"o":19994.5,"h":19998.5,"l":19994.5,"c":19998.5,"v":19.059}
{"ts":1661686140000,"o":19998.5,"h":19998.5,"l":19990,"c":19990,"v":19.772}
{"ts":1661686200000,"o":19990,"h":19997,"l":19990,"c":19997,"v":20.78}
{"ts":1661686260000,"o":19997,"h":20001,"l":19996.5,"c":20000.5,"v":15.853}
{"ts":1661686320000,"o":20000.5,"h":20008,"l":20000.5,"c":20005.5,"v":21.792}
{"ts":1661686380000,"o":20005.5,"h":20006,"l":19996.5,"c":20005.5,"v":34.867}
{"ts":1661686440000,"o":20005.5,"h":20007.5,"l":20005.5,"c":20007.5,"v":24.333}
{"ts":1661686500000,"o":20007.5,"h":20007.5,"l":20005,"c":20006,"v":27.938}
{"ts":1661686560000,"o":20006,"h":20013,"l":20006,"c":20013,"v":92.775}
{"ts":1661686620000,"o":20013,"h":20013.5,"l":20010.5,"c":20010.5,"v":36.399}
{"ts":1661686680000,"o":20010.5,"h":20010.5,"l":20001.5,"c":20001.5,"v":16.789}
{"ts":1661686740000,"o":20001.5,"h":20010,"l":19993,"c":19993,"v":37.821}
{"ts":1661686800000,"o":19993,"h":19997,"l":19993,"c":19996.5,"v":8.294}
{"ts":1661686860000,"o":19996.5,"h":19997,"l":19993,"c":19993.5,"v":5.696}
{"ts":1661686920000,"o":19993.5,"h":20003.5,"l":19993,"c":20003,"v":7.799}
{"ts":1661686980000,"o":20003,"h":20003.5,"l":20003,"c":20003,"v":3.352}
{"ts":1661687040000,"o":20003,"h":20003.5,"l":19995.5,"c":20003,"v":55.633}
{"ts":1661687100000,"o":20003,"h":20011.5,"l":20003,"c":20011.5,"v":19.391}
{"ts":1661687160000,"o":20011.5,"h":20012,"l":20006.5,"c":20011.5,"v":39.078}
{"ts":1661687220000,"o":20011.5,"h":20013.5,"l":20011.5,"c":20013.5,"v":27.537}
{"ts":1661687280000,"o":20013.5,"h":20017,"l":20005.5,"c":20006.5,"v":92.622}
{"ts":1661687340000,"o":20006.5,"h":20018,"l":20004.5,"c":20017.5,"v":19.918}
{"ts":1661687400000,"o":20017.5,"h":20018,"l":20017.5,"c":20018,"v":8.629}
{"ts":1661687460000,"o":20018,"h":20018,"l":20008.5,"c":20008.5,"v":20.553}
{"ts":1661687520000,"o":20008.5,"h":20009,"l":20008.5,"c":20008.5,"v":9.168}
{"ts":1661687580000,"o":20008.5,"h":20009,"l":20001,"c":20007.5,"v":72.306}
{"ts":1661687640000,"o":20007.5,"h":20008,"l":20007.5,"c":20007.5,"v":4.699}
{"ts":1661687700000,"o":20007.5,"h":20008,"l":19991.5,"c":20006,"v":60.96}
{"ts":1661687760000,"o":20006,"h":20009,"l":20000,"c":20008.5,"v":11.048}
{"ts":1661687820000,"o":20008.5,"h":20022,"l":20008.5,"c":20021.5,"v":58.907}
{"ts":1661687880000,"o":20021.5,"h":20028.5,"l":20020.5,"c":20025,"v":51.551}
{"ts":1661687940000,"o":20025,"h":20025,"l":20020.5,"c":20020.5,"v":26.148}
{"ts":1661688000000,"o":20020.5,"h":20025,"l":20012.5,"c":20020,"v":119.625}
{"ts":1661688060000,"o":20020,"h":20020,"l":20019.5,"c":20020,"v":8.628}
{"ts":1661688120000,"o":20020,"h":20039,"l":20019.5,"c":20033.5,"v":111.166}
{"ts":1661688180000,"o":20033.5,"h":20033.5,"l":20020,"c":20028,"v":94.105}
{"ts":1661688240000,"o":20028,"h":20033,"l":20027.5,"c":20032.5,"v":37.341}
{"ts":1661688300000,"o":20032.5,"h":20033,"l":20032.5,"c":20032.5,"v":16.708}
{"ts":1661688360000,"o":20032.5,"h":20038,"l":20032.5,"c":20036,"v":92.691}
{"ts":1661688420000,"o":20036,"h":20036.5,"l":20036,"c":20036,"v":40.503}
{"ts":1661688480000,"o":20036,"h":20036.5,"l":20030,"c":20035,"v":67.824}
{"ts":1661688540000,"o":20035,"h":20035,"l":20020,"c":20020,"v":79.694}
{"ts":1661688600000,"o":20020,"h":20024.5,"l":20020,"c":20024,"v":20.44}
{"ts":1661688660000,"o":20024,"h":20024,"l":20023.5,"c":20023.5,"v":62.112}
{"ts":1661688720000,"o":20023.5,"h":20024,"l":20016,"c":20016,"v":28.476}
{"ts":1661688780000,"o":20016,"h":20016.5,"l":20014.5,"c":20014.5,"v":16.766}
{"ts":1661688840000,"o":20014.5,"h":20020,"l":20014.5,"c":20019.5,"v":29.977}
{"ts":1661688900000,"o":20019.5,"h":20020,"l":20009,"c":20009.5,"v":56.888}
{"ts":1661688960000,"o":20009.5,"h":20009.5,"l":20002,"c":20002.5,"v":30.763}
{"ts":1661689020000,"o":20002.5,"h":20007,"l":19997.5,"c":19997.5,"v":40.779}
{"ts":1661689080000,"o":19997.5,"h":20005.5,"l":19997.5,"c":20005.5,"v":32.73}
{"ts":1661689140000,"o":20005.5,"h":20005.5,"l":19993.5,"c":19993.5,"v":26.634}
{"ts":1661689200000,"o":19993.5,"h":19996,"l":19992.5,"c":19995.5,"v":37.251}
{"ts":1661689260000,"o":19995.5,"h":19996,"l":19995.5,"c":19996,"v":10.996}
{"ts":1661689320000,"o":19996,"h":19996,"l":19990.5,"c":19991,"v":27.763}
{"ts":1661689380000,"o":19991,"h":19991,"l":19986,"c":19990,"v":35.825}
{"ts":1661689440000,"o":19990,"h":19990,"l":19989.5,"c":19990,"v":20.33}
{"ts":1661689500000,"o":19990,"h":19990,"l":19987,"c":19987,"v":14.826}
{"ts":1661689560000,"o":19987,"h":19989.5,"l":19981,"c":19989.5,"v":72.033}
{"ts":1661689620000,"o":19989.5,"h":19989.5,"l":19970,"c":19970.5,"v":251.309}
{"ts":1661689680000,"o":19970.5,"h":20008,"l":19970,"c":19997,"v":270.246}
{"ts":1661689740000,"o":19997,"h":19997.5,"l":19980.5,"c":19982,"v":35.431}
{"ts":1661689800000,"o":19982,"h":19989.5,"l":19982,"c":19989.5,"v":33.466}
{"ts":1661689860000,"o":19989.5,"h":19996,"l":19989,"c":19996,"v":24.652}
{"ts":1661689920000,"o":19996,"h":19996,"l":19985,"c":19985,"v":16.705}
{"ts":1661689980000,"o":19985,"h":19985.5,"l":19985,"c":19985.5,"v":23.501}
{"ts":1661690040000,"o":19985.5,"h":19985.5,"l":19980.5,"c":19981,"v":21.311}
{"ts":1661690100000,"o":19981,"h":19983.5,"l":19970,"c":19983.5,"v":105.832}
{"ts":1661690160000,"o":19983.5,"h":19988,"l":19983,"c":19988,"v":33.866}
{"ts":1661690220000,"o":19988,"h":19992.5,"l":19983,"c":19992.5,"v":71.537}
{"ts":1661690280000,"o":19992.5,"h":19992.5,"l":19992,"c":19992.5,"v":3.739}
{"ts":1661690340000,"o":19992.5,"h":20000,"l":19988,"c":20000,"v":64.493}
{"ts":1661690400000,"o":20000,"h":20000,"l":19990,"c":19990.5,"v":13.591}
{"ts":1661690460000,"o":19990.5,"h":19990.5,"l":19984.5,"c":19984.5,"v":8.426}
{"ts":1661690520000,"o":19984.5,"h":19985,"l":19975.5,"c":19976,"v":29.673}
{"ts":1661690580000,"o":19976,"h":19981,"l":19975.5,"c":19980.5,"v":29.485}
{"ts":1661690640000,"o":19980.5,"h":19985,"l":19980.5,"c":19985,"v":36.918}
{"ts":1661690700000,"o":19985,"h":19985,"l":19980,"c":19980,"v":26.796}
{"ts":1661690760000,"o":19980,"h":19983.5,"l":19977.5,"c":19983.5,"v":22.899}
{"ts":1661690820000,"o":19983.5,"h":19983.5,"l":19970.5,"c":19971,"v":79.462}
{"ts":1661690880000,"o":19971,"h":19974,"l":19965,"c":19974,"v":166.22}
{"ts":1661690940000,"o":19974,"h":19978.5,"l":19968,"c":19968.5,"v":76.779}
{"ts":1661691000000,"o":19968.5,"h":19968.5,"l":19958.5,"c":19959,"v":79.859}
{"ts":1661691060000,"o":19959,"h":19964.5,"l":19958.5,"c":19964.5,"v":34.293}
{"ts":1661691120000,"o":19964.5,"h":19968,"l":19946,"c":19946,"v":221.026}
{"ts":1661691180000,"o":19946,"h":19963.5,"l":19946,"c":19956,"v":121.203}
{"ts":1661691240000,"o":19956,"h":19965,"l":19951,"c":19965,"v":91.98}
{"ts":1661691300000,"o":19965,"h":19965,"l":19947.5,"c":19947.5,"v":57.255}
{"ts":1661691360000,"o":19947.5,"h":19955.5,"l":19940.5,"c":19955,"v":134.509}
{"ts":1661691420000,"o":19955,"h":19956.5,"l":19940,"c":19940.5,"v":109.899}
{"ts":1661691480000,"o":19940.5,"h":19950.5,"l":19880,"c":19917.5,"v":1161.185}
{"ts":1661691540000,"o":19917.5,"h":19930.5,"l":19917.5,"c":19920,"v":231.346}
{"ts":1661691600000,"o":19920,"h":19928,"l":19918.5,"c":19918.5,"v":289.219}
{"ts":1661691660000,"o":19918.5,"h":19919,"l":19895.5,"c":19908.5,"v":241.691}
{"ts":1661691720000,"o":19908.5,"h":19928,"l":19908,"c":19916.5,"v":152.456}
{"ts":1661691780000,"o":19916.5,"h":19950.5,"l":19916.5,"c":19950,"v":262.296}
{"ts":1661691840000,"o":19950,"h":19950,"l":19936,"c":19936.5,"v":94.988}
{"ts":1661691900000,"o":19936.5,"h":19950,"l":19936,"c":19940,"v":86.421}
{"ts":1661691960000,"o":19940,"h":19940,"l":19939.5,"c":19940,"v":21.626}
{"ts":1661692020000,"o":19940,"h":19949.5,"l":19939.5,"c":19945.5,"v":55.12}
{"ts":1661692080000,"o":19945.5,"h":19949.5,"l":19945,"c":19949.5,"v":40.634}
{"ts":1661692140000,"o":19949.5,"h":19949.5,"l":19926.5,"c":19936,"v":116.093}
{"ts":1661692200000,"o":19936,"h":19940,"l":19932.5,"c":19932.5,"v":127.45}
{"ts":1661692260000,"o":19932.5,"h":19933,"l":19915,"c":19915.5,"v":133.911}
{"ts":1661692320000,"o":19915.5,"h":19915.5,"l":19903,"c":19911,"v":151.956}
{"ts":1661692380000,"o":19911,"h":19924,"l":19910.5,"c":19924,"v":73.152}
{"ts":1661692440000,"o":19924,"h":19930,"l":19923.5,"c":19928,"v":29.278}
{"ts":1661692500000,"o":19928,"h":19937,"l":19928,"c":19931.5,"v":51.96}
{"ts":1661692560000,"o":19931.5,"h":19934,"l":19931,"c":19934,"v":30.622}
{"ts":1661692620000,"o":19934,"h":19954,"l":19933.5,"c":19952,"v":97.336}
{"ts":1661692680000,"o":19952,"h":19969.5,"l":19950,"c":19950,"v":176.125}
{"ts":1661692740000,"o":19950,"h":19950.5,"l":19930.5,"c":19935,"v":64.403}
{"ts":1661692800000,"o":19935,"h":19942,"l":19932.5,"c":19932.5,"v":50.618}
{"ts":1661692860000,"o":19932.5,"h":19933.5,"l":19932.5,"c":19933.5,"v":22.553}
{"ts":1661692920000,"o":19933.5,"h":19934.5,"l":19924.5,"c":19929.5,"v":77.2}
{"ts":1661692980000,"o":19929.5,"h":19942,"l":19929.5,"c":19941.5,"v":19.205}
{"ts":1661693040000,"o":19941.5,"h":19944.5,"l":19938,"c":19944,"v":23.081}
{"ts":1661693100000,"o":19944,"h":19945,"l":19930.5,"c":19933.5,"v":32.9}
{"ts":1661693160000,"o":19933.5,"h":19933.5,"l":19933,"c":19933,"v":25.112}
{"ts":1661693220000,"o":19933,"h":19939.5,"l":19930,"c":19939,"v":32.606}
{"ts":1661693280000,"o":19939,"h":19939.5,"l":19930.5,"c":19931,"v":60.248}
{"ts":1661693340000,"o":19931,"h":19932,"l":19925.5,"c":19926,"v":58.092}
{"ts":1661693400000,"o":19926,"h":19942,"l":19925.5,"c":19942,"v":38.37}
{"ts":1661693460000,"o":19942,"h":19943,"l":19934.5,"c":19935,"v":41.099}
{"ts":1661693520000,"o":19935,"h":19939,"l":19933,"c":19935,"v":19.52}
{"ts":1661693580000,"o":19935,"h":19938,"l":19934.5,"c":19937.5,"v":9.49}
{"ts":1661693640000,"o":19937.5,"h":19943,"l":19937.5,"c":19942.5,"v":29.82}
{"ts":1661693700000,"o":19942.5,"h":19943,"l":19942.5,"c":19943,"v":9.784}
{"ts":1661693760000,"o":19943,"h":19943,"l":19942.5,"c":19942.5,"v":6.988}
{"ts":1661693820000,"o":19942.5,"h":19943,"l":19942.5,"c":19942.5,"v":10.567}
{"ts":1661693880000,"o":19942.5,"h":19946,"l":19942.5,"c":19943.5,"v":23.625}
{"ts":1661693940000,"o":19943.5,"h":19943.5,"l":19934,"c":19934.5,"v":84.749}
{"ts":1661694000000,"o":19934.5,"h":19940.5,"l":19931.5,"c":19938.5,"v":85.151}
{"ts":1661694060000,"o":19938.5,"h":19939,"l":19936.5,"c":19937,"v":9.176}
{"ts":1661694120000,"o":19937,"h":19937,"l":19936.5,"c":19936.5,"v":4.278}
{"ts":1661694180000,"o":19936.5,"h":19940,"l":19936.5,"c":19940,"v":11.797}
{"ts":1661694240000,"o":19940,"h":19952,"l":19939.5,"c":19951,"v":154.005}
{"ts":1661694300000,"o":19951,"h":19951.5,"l":19948.5,"c":19951.5,"v":28.992}
{"ts":1661694360000,"o":19951.5,"h":19970,"l":19951,"c":19957,"v":164.396}
{"ts":1661694420000,"o":19957,"h":19957.5,"l":19952.5,"c":19952.5,"v":34.977}
{"ts":1661694480000,"o":19952.5,"h":19953,"l":19938.5,"c":19939.5,"v":30.665}
{"ts":1661694540000,"o":19939.5,"h":19940,"l":19926.5,"c":19927,"v":26.473}
{"ts":1661694600000,"o":19927,"h":19937.5,"l":19926.5,"c":19935.5,"v":45.154}
{"ts":1661694660000,"o":19935.5,"h":19937.5,"l":19935,"c":19937,"v":4.882}
{"ts":1661694720000,"o":19937,"h":19943.5,"l":19937,"c":19941.5,"v":25.215}
{"ts":1661694780000,"o":19941.5,"h":19948,"l":19941,"c":19941.5,"v":35.148}
{"ts":1661694840000,"o":19941.5,"h":19941.5,"l":19941,"c":19941.5,"v":14.556}
{"ts":1661694900000,"o":19941.5,"h":19941.5,"l":19941,"c":19941,"v":5.037}
{"ts":1661694960000,"o":19941,"h":19944,"l":19941,"c":19942.5,"v":126.885}
{"ts":1661695020000,"o":19942.5,"h":19945,"l":19942,"c":19942.5,"v":213.921}
{"ts":1661695080000,"o":19942.5,"h":19942.5,"l":19939.5,"c":19939.5,"v":73.506}
{"ts":1661695140000,"o":19939.5,"h":19940,"l":19925.5,"c":19926,"v":56.098}
{"ts":1661695200000,"o":19926,"h":19937.5,"l":19925.5,"c":19937.5,"v":83.533}
{"ts":1661695260000,"o":19937.5,"h":19948,"l":19937,"c":19947.5,"v":30.903}
{"ts":1661695320000,"o":19947.5,"h":19948,"l":19946,"c":19946.5,"v":36.492}
{"ts":1661695380000,"o":19946.5,"h":19946.5,"l":19946,"c":19946,"v":7.312}
{"ts":1661695440000,"o":19946,"h":19946.5,"l":19946,"c":19946.5,"v":28.12}
{"ts":1661695500000,"o":19946.5,"h":19946.5,"l":19933,"c":19933.5,"v":22.629}
{"ts":1661695560000,"o":19933.5,"h":19933.5,"l":19918,"c":19923,"v":102.707}
{"ts":1661695620000,"o":19923,"h":19931.5,"l":19918,"c":19918,"v":69.823}
{"ts":1661695680000,"o":19918,"h":19918.5,"l":19900.5,"c":19909,"v":225.752}
{"ts":1661695740000,"o":19909,"h":19912,"l":19903,"c":19907.5,"v":79.969}
{"ts":1661695800000,"o":19907.5,"h":19907.5,"l":19860,"c":19879,"v":811.929}
{"ts":1661695860000,"o":19879,"h":19899.5,"l":19878.5,"c":19892,"v":158.356}
{"ts":1661695920000,"o":19892,"h":19897,"l":19881,"c":19881,"v":105.724}
{"ts":1661695980000,"o":19881,"h":19894.5,"l":19880,"c":19894.5,"v":144.712}
{"ts":1661696040000,"o":19894.5,"h":19896,"l":19884.5,"c":19890,"v":145.224}
{"ts":1661696100000,"o":19890,"h":19899,"l":19889.5,"c":19898.5,"v":40.995}
{"ts":1661696160000,"o":19898.5,"h":19899,"l":19891.5,"c":19892,"v":81.937}
{"ts":1661696220000,"o":19892,"h":19898,"l":19887,"c":19887,"v":88.563}
{"ts":1661696280000,"o":19887,"h":19887,"l":19797,"c":19845.5,"v":1772.608}
{"ts":1661696340000,"o":19845.5,"h":19847.5,"l":19829.5,"c":19847,"v":442.177}
{"ts":1661696400000,"o":19847,"h":19849,"l":19836.5,"c":19837,"v":185.591}
{"ts":1661696460000,"o":19837,"h":19850,"l":19819,"c":19850,"v":661.287}
{"ts":1661696520000,"o":19850,"h":19850,"l":19833.5,"c":19840,"v":134.154}
{"ts":1661696580000,"o":19840,"h":19840,"l":19803,"c":19803.5,"v":215.292}
{"ts":1661696640000,"o":19803.5,"h":19840,"l":19801.5,"c":19837.5,"v":234.151}
{"ts":1661696700000,"o":19837.5,"h":19844,"l":19831,"c":19843,"v":142.364}
{"ts":1661696760000,"o":19843,"h":19851.5,"l":19843,"c":19851,"v":93.086}
{"ts":1661696820000,"o":19851,"h":19855,"l":19840.5,"c":19854.5,"v":107.45}
{"ts":1661696880000,"o":19854.5,"h":19854.5,"l":19844.5,"c":19850.5,"v":114.852}
{"ts":1661696940000,"o":19850.5,"h":19851,"l":19848,"c":19848,"v":82.09}
{"ts":1661697000000,"o":19848,"h":19848.5,"l":19834,"c":19834,"v":127.994}
{"ts":1661697060000,"o":19834,"h":19864.5,"l":19834,"c":19861.5,"v":223.822}
{"ts":1661697120000,"o":19861.5,"h":19889,"l":19861,"c":19880.5,"v":333.568}
{"ts":1661697180000,"o":19880.5,"h":19883.5,"l":19860.5,"c":19883.5,"v":220.647}
{"ts":1661697240000,"o":19883.5,"h":19896.5,"l":19883.5,"c":19888,"v":157.344}
{"ts":1661697300000,"o":19888,"h":19899,"l":19879,"c":19899,"v":192.016}
{"ts":1661697360000,"o":19899,"h":19923,"l":19894,"c":19921,"v":272.414}
{"ts":1661697420000,"o":19921,"h":19961,"l":19910,"c":19961,"v":577.402}
{"ts":1661697480000,"o":19961,"h":19990,"l":19947,"c":19979.5,"v":444.493}
{"ts":1661697540000,"o":19979.5,"h":19990,"l":19946,"c":19946.5,"v":298.93}
{"ts":1661697600000,"o":19946.5,"h":19962,"l":19946,"c":19962,"v":145.482}
{"ts":1661697660000,"o":19962,"h":19962,"l":19928.5,"c":19928.5,"v":243.506}
{"ts":1661697720000,"o":19928.5,"h":19942,"l":19923,"c":19937.5,"v":152.254}
{"ts":1661697780000,"o":19937.5,"h":19950,"l":19936.5,"c":19946,"v":168.301}
{"ts":1661697840000,"o":19946,"h":19956,"l":19942.5,"c":19942.5,"v":108.885}
{"ts":1661697900000,"o":19942.5,"h":19943,"l":19939,"c":19939.5,"v":30.868}
{"ts":1661697960000,"o":19939.5,"h":19967,"l":19939,"c":19967,"v":164.899}
{"ts":1661698020000,"o":19967,"h":19976.5,"l":19950,"c":19951.5,"v":161.89}
{"ts":1661698080000,"o":19951.5,"h":19951.5,"l":19932,"c":19932,"v":89.05}
{"ts":1661698140000,"o":19932,"h":19941,"l":19917.5,"c":19917.5,"v":133.882}
{"ts":1661698200000,"o":19917.5,"h":19937,"l":19917.5,"c":19932,"v":128.401}
{"ts":1661698260000,"o":19932,"h":19937,"l":19926.5,"c":19927,"v":63.054}
{"ts":1661698320000,"o":19927,"h":19927,"l":19911,"c":19917,"v":66.251}
{"ts":1661698380000,"o":19917,"h":19917,"l":19891.5,"c":19893,"v":242.113}
{"ts":1661698440000,"o":19893,"h":19893,"l":19870,"c":19871,"v":235.202}
{"ts":1661698500000,"o":19871,"h":19899,"l":19870.5,"c":19898.5,"v":129.467}
{"ts":1661698560000,"o":19898.5,"h":19916,"l":19898.5,"c":19901,"v":173.596}
{"ts":1661698620000,"o":19901,"h":19901.5,"l":19900.5,"c":19901,"v":20.487}
{"ts":1661698680000,"o":19901,"h":19901,"l":19893,"c":19893.5,"v":41.886}
{"ts":1661698740000,"o":19893.5,"h":19905,"l":19893,"c":19904.5,"v":62.023}
{"ts":1661698800000,"o":19904.5,"h":19910,"l":19895,"c":19895,"v":74.855}
{"ts":1661698860000,"o":19895,"h":19909,"l":19895,"c":19909,"v":63.207}
{"ts":1661698920000,"o":19909,"h":19920.5,"l":19908.5,"c":19913.5,"v":67.529}
{"ts":1661698980000,"o":19913.5,"h":19922.5,"l":19913.5,"c":19913.5,"v":45.31}
{"ts":1661699040000,"o":19913.5,"h":19918.5,"l":19909,"c":19918,"v":29.875}
{"ts":1661699100000,"o":19918,"h":19938,"l":19918,"c":19925.5,"v":90.878}
{"ts":1661699160000,"o":19925.5,"h":19925.5,"l":19908.5,"c":19908.5,"v":64.841}
{"ts":1661699220000,"o":19908.5,"h":19909,"l":19898,"c":19898,"v":26.646}
{"ts":1661699280000,"o":19898,"h":19914.5,"l":19897,"c":19911,"v":35.915}
{"ts":1661699340000,"o":19911,"h":19911,"l":19903.5,"c":19904,"v":43.563}
{"ts":1661699400000,"o":19904,"h":19904,"l":19901,"c":19901,"v":12.282}
{"ts":1661699460000,"o":19901,"h":19902,"l":19901,"c":19901.5,"v":21.872}
{"ts":1661699520000,"o":19901.5,"h":19914.5,"l":19901.5,"c":19914.5,"v":40.499}
{"ts":1661699580000,"o":19914.5,"h":19917.5,"l":19914,"c":19917,"v":18.626}
{"ts":1661699640000,"o":19917,"h":19917.5,"l":19905.5,"c":19909.5,"v":28.918}
{"ts":1661699700000,"o":19909.5,"h":19913,"l":19907,"c":19912.5,"v":14.62}
{"ts":1661699760000,"o":19912.5,"h":19922,"l":19912.5,"c":19922,"v":31.261}
{"ts":1661699820000,"o":19922,"h":19934.5,"l":19921.5,"c":19934.5,"v":56.065}
{"ts":1661699880000,"o":19934.5,"h":19934.5,"l":19922,"c":19927,"v":18.583}
{"ts":1661699940000,"o":19927,"h":19937.5,"l":19927,"c":19936,"v":47.684}
{"ts":1661700000000,"o":19936,"h":19939.5,"l":19932.5,"c":19933,"v":28.593}
{"ts":1661700060000,"o":19933,"h":19942,"l":19932,"c":19941.5,"v":50.014}
{"ts":1661700120000,"o":19941.5,"h":19947,"l":19941.5,"c":19944,"v":91.183}
{"ts":1661700180000,"o":19944,"h":19948.5,"l":19943.5,"c":19943.5,"v":24.781}
{"ts":1661700240000,"o":19943.5,"h":19955,"l":19943.5,"c":19949,"v":78.019}
{"ts":1661700300000,"o":19949,"h":19959,"l":19945,"c":19959,"v":87.911}
{"ts":1661700360000,"o":19959,"h":19959,"l":19954.5,"c":19955,"v":57.123}
{"ts":1661700420000,"o":19955,"h":19955,"l":19949,"c":19954.5,"v":42.806}
{"ts":1661700480000,"o":19954.5,"h":19955,"l":19954.5,"c":19955,"v":33.262}
{"ts":1661700540000,"o":19955,"h":19961,"l":19954.5,"c":19960.5,"v":63.626}
{"ts":1661700600000,"o":19960.5,"h":19962.5,"l":19951.5,"c":19952,"v":31.196}
{"ts":1661700660000,"o":19952,"h":19970,"l":19951.5,"c":19957,"v":78.009}
{"ts":1661700720000,"o":19957,"h":19957.5,"l":19952,"c":19952.5,"v":28.019}
{"ts":1661700780000,"o":19952.5,"h":19952.5,"l":19946,"c":19946,"v":108.402}
{"ts":1661700840000,"o":19946,"h":19960,"l":19946,"c":19956.5,"v":55.593}
{"ts":1661700900000,"o":19956.5,"h":19956.5,"l":19956,"c":19956,"v":17.811}
{"ts":1661700960000,"o":19956,"h":19959.5,"l":19956,"c":19959.5,"v":33.722}
{"ts":1661701020000,"o":19959.5,"h":19959.5,"l":19953.5,"c":19953.5,"v":34.441}
{"ts":1661701080000,"o":19953.5,"h":19956.5,"l":19952.5,"c":19956,"v":15.738}
{"ts":1661701140000,"o":19956,"h":19959.5,"l":19954,"c":19959,"v":32.104}
{"ts":1661701200000,"o":19959,"h":19966,"l":19959,"c":19965.5,"v":61.568}
{"ts":1661701260000,"o":19965.5,"h":19982,"l":19965.5,"c":19968,"v":158.216}
{"ts":1661701320000,"o":19968,"h":19984,"l":19967.5,"c":19983.5,"v":163.332}
{"ts":1661701380000,"o":19983.5,"h":19985.5,"l":19983.5,"c":19984,"v":88.303}
{"ts":1661701440000,"o":19984,"h":19990,"l":19983.5,"c":19989.5,"v":82.379}
{"ts":1661701500000,"o":19989.5,"h":19990,"l":19983.5,"c":19985,"v":46.731}
{"ts":1661701560000,"o":19985,"h":20011.5,"l":19985,"c":20009.5,"v":340.367}
{"ts":1661701620000,"o":20009.5,"h":20010,"l":19995,"c":19995,"v":289.064}
{"ts":1661701680000,"o":19995,"h":19995.5,"l":19987,"c":19987,"v":110.138}
{"ts":1661701740000,"o":19987,"h":19989,"l":19987,"c":19988,"v":35.238}
{"ts":1661701800000,"o":19988,"h":19994,"l":19988,"c":19994,"v":44.417}
{"ts":1661701860000,"o":19994,"h":20001.5,"l":19993.5,"c":20001,"v":45.253}
{"ts":1661701920000,"o":20001,"h":20033.5,"l":19998.5,"c":20019,"v":402.198}
{"ts":1661701980000,"o":20019,"h":20019,"l":20004,"c":20007,"v":96.262}
{"ts":1661702040000,"o":20007,"h":20007.5,"l":20001.5,"c":20002,"v":34.641}
{"ts":1661702100000,"o":20002,"h":20012,"l":20001.5,"c":20011.5,"v":84.48}
{"ts":1661702160000,"o":20011.5,"h":20015,"l":20010,"c":20010.5,"v":78.319}
{"ts":1661702220000,"o":20010.5,"h":20010.5,"l":20000,"c":20000.5,"v":38.492}
{"ts":1661702280000,"o":20000.5,"h":20000.5,"l":20000,"c":20000,"v":53.839}
{"ts":1661702340000,"o":20000,"h":20007.5,"l":20000,"c":20007.5,"v":18.905}
{"ts":1661702400000,"o":20007.5,"h":20040.5,"l":20007,"c":20031,"v":319.662}
{"ts":1661702460000,"o":20031,"h":20056,"l":20023,"c":20045.5,"v":434.864}
{"ts":1661702520000,"o":20045.5,"h":20060,"l":20045.5,"c":20059.5,"v":345.816}
{"ts":1661702580000,"o":20059.5,"h":20060,"l":20048,"c":20057.5,"v":255.525}
{"ts":1661702640000,"o":20057.5,"h":20062.5,"l":20057,"c":20062.5,"v":268.948}
{"ts":1661702700000,"o":20062.5,"h":20063,"l":20062,"c":20062.5,"v":104.976}
{"ts":1661702760000,"o":20062.5,"h":20063,"l":20046.5,"c":20047.5,"v":151.839}
{"ts":1661702820000,"o":20047.5,"h":20050,"l":20046.5,"c":20050,"v":140.88}
{"ts":1661702880000,"o":20050,"h":20050,"l":20040,"c":20040.5,"v":60.741}
{"ts":1661702940000,"o":20040.5,"h":20062.5,"l":20040,"c":20053.5,"v":166.601}
{"ts":1661703000000,"o":20053.5,"h":20059.5,"l":20053.5,"c":20059.5,"v":90.496}
{"ts":1661703060000,"o":20059.5,"h":20065,"l":20058.5,"c":20064.5,"v":81.301}
{"ts":1661703120000,"o":20064.5,"h":20066.5,"l":20064.5,"c":20066,"v":111.996}
{"ts":1661703180000,"o":20066,"h":20088,"l":20066,"c":20076.5,"v":436.947}
{"ts":1661703240000,"o":20076.5,"h":20077,"l":20062,"c":20066.5,"v":260.475}
{"ts":1661703300000,"o":20066.5,"h":20075,"l":20066,"c":20074.5,"v":82.789}
{"ts":1661703360000,"o":20074.5,"h":20086,"l":20074.5,"c":20085.5,"v":151.937}
{"ts":1661703420000,"o":20085.5,"h":20123,"l":20085.5,"c":20095,"v":697.717}
{"ts":1661703480000,"o":20095,"h":20109,"l":20085,"c":20092.5,"v":262.804}
{"ts":1661703540000,"o":20092.5,"h":20095,"l":20088.5,"c":20094.5,"v":55.933}
{"ts":1661703600000,"o":20094.5,"h":20109.5,"l":20094.5,"c":20109,"v":127.423}
{"ts":1661703660000,"o":20109,"h":20111.5,"l":20105,"c":20110.5,"v":96.316}
{"ts":1661703720000,"o":20110.5,"h":20118,"l":20099.5,"c":20107.5,"v":129.824}
{"ts":1661703780000,"o":20107.5,"h":20108,"l":20103.5,"c":20107,"v":64.018}
{"ts":1661703840000,"o":20107,"h":20109.5,"l":20107,"c":20109,"v":38.718}
{"ts":1661703900000,"o":20109,"h":20130,"l":20109,"c":20129,"v":208.025}
{"ts":1661703960000,"o":20129,"h":20129.5,"l":20118.5,"c":20125,"v":134.795}
{"ts":1661704020000,"o":20125,"h":20135.5,"l":20125,"c":20126,"v":137.817}
{"ts":1661704080000,"o":20126,"h":20126.5,"l":20096,"c":20096,"v":132.598}
{"ts":1661704140000,"o":20096,"h":20105,"l":20096,"c":20105,"v":122.131}
{"ts":1661704200000,"o":20105,"h":20105,"l":20082,"c":20087,"v":234.083}
{"ts":1661704260000,"o":20087,"h":20087,"l":20080.5,"c":20085,"v":139.084}
{"ts":1661704320000,"o":20085,"h":20091,"l":20074,"c":20074,"v":242.44}
{"ts":1661704380000,"o":20074,"h":20074.5,"l":20055,"c":20061.5,"v":223.33}
{"ts":1661704440000,"o":20061.5,"h":20061.5,"l":20029.5,"c":20044,"v":359.42}
{"ts":1661704500000,"o":20044,"h":20062.5,"l":20044,"c":20058,"v":129.182}
{"ts":1661704560000,"o":20058,"h":20058,"l":20044,"c":20044.5,"v":59.428}
{"ts":1661704620000,"o":20044.5,"h":20058.5,"l":20044,"c":20058.5,"v":56.621}
{"ts":1661704680000,"o":20058.5,"h":20058.5,"l":20058,"c":20058,"v":29.464}
{"ts":1661704740000,"o":20058,"h":20070,"l":20058,"c":20070,"v":100.116}
{"ts":1661704800000,"o":20070,"h":20070,"l":20056,"c":20057.5,"v":242.802}
{"ts":1661704860000,"o":20057.5,"h":20057.5,"l":20046,"c":20050.5,"v":118.509}
{"ts":1661704920000,"o":20050.5,"h":20056.5,"l":20050.5,"c":20056,"v":30.976}
{"ts":1661704980000,"o":20056,"h":20056.5,"l":20048.5,"c":20048.5,"v":45.328}
{"ts":1661705040000,"o":20048.5,"h":20049,"l":20043,"c":20043,"v":71.331}
{"ts":1661705100000,"o":20043,"h":20043.5,"l":20021,"c":20022.5,"v":163.057}
{"ts":1661705160000,"o":20022.5,"h":20022.5,"l":19998,"c":20021,"v":448.405}
{"ts":1661705220000,"o":20021,"h":20021,"l":20001,"c":20003.5,"v":82.918}
{"ts":1661705280000,"o":20003.5,"h":20016.5,"l":20003.5,"c":20016.5,"v":74.706}
{"ts":1661705340000,"o":20016.5,"h":20017.5,"l":20013.5,"c":20017,"v":40.723}
{"ts":1661705400000,"o":20017,"h":20017.5,"l":19998,"c":19999.5,"v":113.277}
{"ts":1661705460000,"o":19999.5,"h":20007.5,"l":19990,"c":19990,"v":158.934}
{"ts":1661705520000,"o":19990,"h":20004.5,"l":19990,"c":20004.5,"v":78.901}
{"ts":1661705580000,"o":20004.5,"h":20012,"l":19995,"c":19995,"v":143.669}
{"ts":1661705640000,"o":19995,"h":20007,"l":19993.5,"c":19993.5,"v":69.968}
{"ts":1661705700000,"o":19993.5,"h":20000,"l":19990,"c":19990.5,"v":64.452}
{"ts":1661705760000,"o":19990.5,"h":19991.5,"l":19982,"c":19985.5,"v":114.489}
{"ts":1661705820000,"o":19985.5,"h":19990,"l":19971.5,"c":19989,"v":160.135}
{"ts":1661705880000,"o":19989,"h":19994.5,"l":19989,"c":19992,"v":45.136}
{"ts":1661705940000,"o":19992,"h":19992,"l":19983,"c":19983.5,"v":18.513}
{"ts":1661706000000,"o":19983.5,"h":19987.5,"l":19973.5,"c":19987.5,"v":81.564}
{"ts":1661706060000,"o":19987.5,"h":20013,"l":19987,"c":20006,"v":214.968}
{"ts":1661706120000,"o":20006,"h":20013.5,"l":19999,"c":20000,"v":111.589}
{"ts":1661706180000,"o":20000,"h":20004,"l":19993,"c":19993.5,"v":45.154}
{"ts":1661706240000,"o":19993.5,"h":19993.5,"l":19993,"c":19993.5,"v":23.033}
{"ts":1661706300000,"o":19993.5,"h":19993.5,"l":19992,"c":19992.5,"v":29.435}
{"ts":1661706360000,"o":19992.5,"h":19993,"l":19962,"c":19976.5,"v":290.974}
{"ts":1661706420000,"o":19976.5,"h":19988,"l":19976.5,"c":19987.5,"v":87.972}
{"ts":1661706480000,"o":19987.5,"h":19994,"l":19987.5,"c":19992.5,"v":63.966}
{"ts":1661706540000,"o":19992.5,"h":19993,"l":19985,"c":19988,"v":92.24}
{"ts":1661706600000,"o":19988,"h":19996,"l":19988,"c":19996,"v":41.807}
{"ts":1661706660000,"o":19996,"h":20004,"l":19995,"c":19995,"v":55.285}
{"ts":1661706720000,"o":19995,"h":19995.5,"l":19988,"c":19988,"v":35.674}
{"ts":1661706780000,"o":19988,"h":19998,"l":19988,"c":19997.5,"v":11.572}
{"ts":1661706840000,"o":19997.5,"h":19998,"l":19996,"c":19997.5,"v":23.651}
{"ts":1661706900000,"o":19997.5,"h":20004,"l":19994,"c":19998,"v":74.398}
{"ts":1661706960000,"o":19998,"h":20013,"l":19997.5,"c":20013,"v":76.32}
{"ts":1661707020000,"o":20013,"h":20013,"l":20008.5,"c":20008.5,"v":7.564}
{"ts":1661707080000,"o":20008.5,"h":20013.5,"l":20008.5,"c":20013.5,"v":11.717}
{"ts":1661707140000,"o":20013.5,"h":20016.5,"l":20009.5,"c":20016.5,"v":52.559}
{"ts":1661707200000,"o":20016.5,"h":20027,"l":20016,"c":20020.5,"v":85.871}
{"ts":1661707260000,"o":20020.5,"h":20028.5,"l":20020.5,"c":20028.5,"v":30.76}
{"ts":1661707320000,"o":20028.5,"h":20039,"l":20023,"c":20023.5,"v":100.758}
{"ts":1661707380000,"o":20023.5,"h":20023.5,"l":20023,"c":20023,"v":49.459}
{"ts":1661707440000,"o":20023,"h":20038,"l":20023,"c":20038,"v":195.624}
{"ts":1661707500000,"o":20038,"h":20047.5,"l":20035,"c":20039,"v":78.896}
{"ts":1661707560000,"o":20039,"h":20043,"l":20038,"c":20042,"v":41.527}
{"ts":1661707620000,"o":20042,"h":20042.5,"l":20025,"c":20025,"v":35.205}
{"ts":1661707680000,"o":20025,"h":20025.5,"l":20017,"c":20017,"v":32.593}
{"ts":1661707740000,"o":20017,"h":20017.5,"l":20017,"c":20017,"v":14.857}
{"ts":1661707800000,"o":20017,"h":20017.5,"l":20017,"c":20017.5,"v":17.045}
{"ts":1661707860000,"o":20017.5,"h":20030.5,"l":20017,"c":20030.5,"v":79.695}
{"ts":1661707920000,"o":20030.5,"h":20035,"l":20028,"c":20028.5,"v":48.281}
{"ts":1661707980000,"o":20028.5,"h":20028.5,"l":20003.5,"c":20008.5,"v":73.265}
{"ts":1661708040000,"o":20008.5,"h":20008.5,"l":20003,"c":20008.5,"v":53.822}
{"ts":1661708100000,"o":20008.5,"h":20008.5,"l":20006,"c":20006,"v":10.212}
{"ts":1661708160000,"o":20006,"h":20006.5,"l":19991,"c":19991.5,"v":82.35}
{"ts":1661708220000,"o":19991.5,"h":19991.5,"l":19978,"c":19978.5,"v":79.114}
{"ts":1661708280000,"o":19978.5,"h":19981.5,"l":19975,"c":19981.5,"v":92.164}
{"ts":1661708340000,"o":19981.5,"h":19981.5,"l":19939,"c":19955.5,"v":475.108}
{"ts":1661708400000,"o":19955.5,"h":19959,"l":19955.5,"c":19956,"v":52.819}
{"ts":1661708460000,"o":19956,"h":19964,"l":19951.5,"c":19963.5,"v":117.457}
{"ts":1661708520000,"o":19963.5,"h":19963.5,"l":19953,"c":19953.5,"v":44.54}
{"ts":1661708580000,"o":19953.5,"h":19960,"l":19951,"c":19960,"v":30.779}
{"ts":1661708640000,"o":19960,"h":19960,"l":19952.5,"c":19958,"v":28.982}
{"ts":1661708700000,"o":19958,"h":19958,"l":19948.5,"c":19949,"v":57.176}
{"ts":1661708760000,"o":19949,"h":19965,"l":19949,"c":19965,"v":63.633}
{"ts":1661708820000,"o":19965,"h":19965,"l":19964.5,"c":19965,"v":6.489}
{"ts":1661708880000,"o":19965,"h":19965,"l":19952.5,"c":19957,"v":17.148}
{"ts":1661708940000,"o":19957,"h":19969,"l":19957,"c":19968.5,"v":28.32}
{"ts":1661709000000,"o":19968.5,"h":19973.5,"l":19966.5,"c":19973,"v":33.421}
{"ts":1661709060000,"o":19973,"h":19973.5,"l":19973,"c":19973.5,"v":26.886}
{"ts":1661709120000,"o":19973.5,"h":19988,"l":19973.5,"c":19987.5,"v":68.1}
{"ts":1661709180000,"o":19987.5,"h":19990,"l":19987.5,"c":19989.5,"v":40.474}
{"ts":1661709240000,"o":19989.5,"h":19991,"l":19984,"c":19984.5,"v":14.515}
{"ts":1661709300000,"o":19984.5,"h":19984.5,"l":19984,"c":19984,"v":6.094}
{"ts":1661709360000,"o":19984,"h":19984.5,"l":19978.5,"c":19978.5,"v":57.654}
{"ts":1661709420000,"o":19978.5,"h":19979,"l":19978.5,"c":19978.5,"v":4.382}
{"ts":1661709480000,"o":19978.5,"h":19979,"l":19963.5,"c":19963.5,"v":19.472}
{"ts":1661709540000,"o":19963.5,"h":19964,"l":19963.5,"c":19963.5,"v":24.827}
{"ts":1661709600000,"o":19963.5,"h":19975.5,"l":19963.5,"c":19975,"v":68.149}
{"ts":1661709660000,"o":19975,"h":19982,"l":19974.5,"c":19981.5,"v":40.716}
{"ts":1661709720000,"o":19981.5,"h":19990,"l":19981.5,"c":19989.5,"v":20.289}
{"ts":1661709780000,"o":19989.5,"h":19990,"l":19979,"c":19979.5,"v":32.678}
{"ts":1661709840000,"o":19979.5,"h":19979.5,"l":19979,"c":19979.5,"v":48.414}
{"ts":1661709900000,"o":19979.5,"h":19979.5,"l":19979,"c":19979.5,"v":7.942}
{"ts":1661709960000,"o":19979.5,"h":19979.5,"l":19970,"c":19970,"v":11.341}
{"ts":1661710020000,"o":19970,"h":19970.5,"l":19964,"c":19964.5,"v":30.083}
{"ts":1661710080000,"o":19964.5,"h":19964.5,"l":19959.5,"c":19960,"v":59.197}
{"ts":1661710140000,"o":19960,"h":19966,"l":19959.5,"c":19965.5,"v":28.679}
{"ts":1661710200000,"o":19965.5,"h":19972,"l":19965.5,"c":19972,"v":14.38}
{"ts":1661710260000,"o":19972,"h":19997.5,"l":19971.5,"c":19994.5,"v":107.056}
{"ts":1661710320000,"o":19994.5,"h":19995,"l":19987.5,"c":19987.5,"v":24.009}
{"ts":1661710380000,"o":19987.5,"h":19987.5,"l":19982,"c":19982,"v":47.672}
{"ts":1661710440000,"o":19982,"h":19982.5,"l":19978,"c":19978,"v":35.238}
{"ts":1661710500000,"o":19978,"h":19987.5,"l":19978,"c":19987.5,"v":13.306}
{"ts":1661710560000,"o":19987.5,"h":19987.5,"l":19977,"c":19977,"v":6.322}
{"ts":1661710620000,"o":19977,"h":19977.5,"l":19971,"c":19971.5,"v":33.66}
{"ts":1661710680000,"o":19971.5,"h":19971.5,"l":19971,"c":19971,"v":5.56}
{"ts":1661710740000,"o":19971,"h":19978,"l":19971,"c":19978,"v":4.674}
{"ts":1661710800000,"o":19978,"h":19987.5,"l":19978,"c":19987.5,"v":13.102}
{"ts":1661710860000,"o":19987.5,"h":19995,"l":19987,"c":19994.5,"v":44.145}
{"ts":1661710920000,"o":19994.5,"h":20007,"l":19994.5,"c":20004,"v":51.445}
{"ts":1661710980000,"o":20004,"h":20014,"l":20003.5,"c":20009,"v":73.946}
{"ts":1661711040000,"o":20009,"h":20009.5,"l":20005,"c":20006.5,"v":75.25}
{"ts":1661711100000,"o":20006.5,"h":20013,"l":20006,"c":20007.5,"v":25.206}
{"ts":1661711160000,"o":20007.5,"h":20007.5,"l":20002,"c":20002,"v":9.655}
{"ts":1661711220000,"o":20002,"h":20005.5,"l":19999,"c":20005,"v":27.463}
{"ts":1661711280000,"o":20005,"h":20005.5,"l":19997,"c":19997,"v":25.842}
{"ts":1661711340000,"o":19997,"h":19999.5,"l":19997,"c":19999,"v":6.701}
{"ts":1661711400000,"o":19999,"h":20001,"l":19994.5,"c":19994.5,"v":13.139}
{"ts":1661711460000,"o":19994.5,"h":20003,"l":19994.5,"c":20003,"v":6.134}
{"ts":1661711520000,"o":20003,"h":20007.5,"l":20002.5,"c":20007,"v":14.22}
{"ts":1661711580000,"o":20007,"h":20013,"l":20007,"c":20012.5,"v":20.817}
{"ts":1661711640000,"o":20012.5,"h":20013,"l":20012.5,"c":20012.5,"v":12.975}
{"ts":1661711700000,"o":20012.5,"h":20012.5,"l":20012,"c":20012.5,"v":12.447}
{"ts":1661711760000,"o":20012.5,"h":20012.5,"l":20002,"c":20002,"v":12.683}
{"ts":1661711820000,"o":20002,"h":20002.5,"l":19991,"c":19991,"v":15.88}
{"ts":1661711880000,"o":19991,"h":19999.5,"l":19991,"c":19999.5,"v":7.38}
{"ts":1661711940000,"o":19999.5,"h":19999.5,"l":19999,"c":19999,"v":8.108}
{"ts":1661712000000,"o":19999,"h":20005.5,"l":19999,"c":20005.5,"v":11.491}
{"ts":1661712060000,"o":20005.5,"h":20013,"l":20005,"c":20013,"v":37.897}
{"ts":1661712120000,"o":20013,"h":20014.5,"l":20003.5,"c":20004,"v":73.063}
{"ts":1661712180000,"o":20004,"h":20004,"l":20003.5,"c":20004,"v":3.939}
{"ts":1661712240000,"o":20004,"h":20004,"l":20003.5,"c":20004,"v":4.11}
{"ts":1661712300000,"o":20004,"h":20010,"l":20003.5,"c":20009.5,"v":9.915}
{"ts":1661712360000,"o":20009.5,"h":20014,"l":20009.5,"c":20013.5,"v":20.131}
{"ts":1661712420000,"o":20013.5,"h":20030,"l":20011.5,"c":20011.5,"v":64.925}
{"ts":1661712480000,"o":20011.5,"h":20012,"l":20009,"c":20009,"v":20.129}
{"ts":1661712540000,"o":20009,"h":20009.5,"l":19995,"c":19995,"v":39.06}
{"ts":1661712600000,"o":19995,"h":19995.5,"l":19985.5,"c":19990,"v":42.203}
{"ts":1661712660000,"o":19990,"h":19992.5,"l":19987.5,"c":19992,"v":19.954}
{"ts":1661712720000,"o":19992,"h":19994,"l":19992,"c":19994,"v":5.56}
{"ts":1661712780000,"o":19994,"h":20002,"l":19993.5,"c":20002,"v":5.019}
{"ts":1661712840000,"o":20002,"h":20002,"l":19995,"c":19995,"v":14.555}
{"ts":1661712900000,"o":19995,"h":19995.5,"l":19983,"c":19983,"v":39.491}
{"ts":1661712960000,"o":19983,"h":19987.5,"l":19983,"c":19987.5,"v":27.64}
{"ts":1661713020000,"o":19987.5,"h":19992,"l":19987,"c":19991.5,"v":11.593}
{"ts":1661713080000,"o":19991.5,"h":19994.5,"l":19991.5,"c":19994.5,"v":3.69}
{"ts":1661713140000,"o":19994.5,"h":19998,"l":19994,"c":19997.5,"v":17.517}
{"ts":1661713200000,"o":19997.5,"h":20002,"l":19994,"c":19994.5,"v":31.115}
{"ts":1661713260000,"o":19994.5,"h":19994.5,"l":19994,"c":19994,"v":12.566}
{"ts":1661713320000,"o":19994,"h":19994.5,"l":19988,"c":19988,"v":8.615}
{"ts":1661713380000,"o":19988,"h":19994.5,"l":19988,"c":19994,"v":11.978}
{"ts":1661713440000,"o":19994,"h":20006.5,"l":19994,"c":20006,"v":15.617}
{"ts":1661713500000,"o":20006,"h":20014,"l":20006,"c":20008,"v":7.295}
{"ts":1661713560000,"o":20008,"h":20008.5,"l":19995,"c":19995.5,"v":33.035}
{"ts":1661713620000,"o":19995.5,"h":20018,"l":19995.5,"c":20018,"v":48.819}
{"ts":1661713680000,"o":20018,"h":20029,"l":20016.5,"c":20024,"v":41.693}
{"ts":1661713740000,"o":20024,"h":20046.5,"l":20022,"c":20041,"v":100.247}
{"ts":1661713800000,"o":20041,"h":20041,"l":20033.5,"c":20034,"v":39.191}
{"ts":1661713860000,"o":20034,"h":20034,"l":20021.5,"c":20026,"v":44.769}
{"ts":1661713920000,"o":20026,"h":20030.5,"l":20026,"c":20030,"v":10.842}
{"ts":1661713980000,"o":20030,"h":20040,"l":20030,"c":20040,"v":16.194}
{"ts":1661714040000,"o":20040,"h":20052,"l":20039.5,"c":20046,"v":138.227}
{"ts":1661714100000,"o":20046,"h":20046,"l":20040,"c":20040.5,"v":25.878}
{"ts":1661714160000,"o":20040.5,"h":20040.5,"l":20040,"c":20040,"v":38.767}
{"ts":1661714220000,"o":20040,"h":20040.5,"l":20030.5,"c":20030.5,"v":30.893}
{"ts":1661714280000,"o":20030.5,"h":20031,"l":20023.5,"c":20024.5,"v":18.826}
{"ts":1661714340000,"o":20024.5,"h":20039,"l":20024.5,"c":20038.5,"v":57.087}
{"ts":1661714400000,"o":20038.5,"h":20039,"l":20024.5,"c":20024.5,"v":17.079}
{"ts":1661714460000,"o":20024.5,"h":20032,"l":20024.5,"c":20028,"v":12.414}
{"ts":1661714520000,"o":20028,"h":20028,"l":20025.5,"c":20027.5,"v":5.804}
{"ts":1661714580000,"o":20027.5,"h":20028,"l":20021.5,"c":20021.5,"v":15.632}
{"ts":1661714640000,"o":20021.5,"h":20021.5,"l":20009,"c":20009,"v":16.557}
{"ts":1661714700000,"o":20009,"h":20009.5,"l":20009,"c":20009.5,"v":6.758}
{"ts":1661714760000,"o":20009.5,"h":20009.5,"l":20006,"c":20006,"v":7.984}
{"ts":1661714820000,"o":20006,"h":20006.5,"l":19999,"c":19999,"v":19.529}
{"ts":1661714880000,"o":19999,"h":19999.5,"l":19996,"c":19996.5,"v":20.07}
{"ts":1661714940000,"o":19996.5,"h":20006,"l":19996,"c":20006,"v":32.251}
{"ts":1661715000000,"o":20006,"h":20006,"l":19983.5,"c":19983.5,"v":40.62}
{"ts":1661715060000,"o":19983.5,"h":19984,"l":19967,"c":19968,"v":112.954}
{"ts":1661715120000,"o":19968,"h":19976.5,"l":19966.5,"c":19966.5,"v":48.032}
{"ts":1661715180000,"o":19966.5,"h":19966.5,"l":19962,"c":19966,"v":58.207}
{"ts":1661715240000,"o":19966,"h":19968,"l":19966,"c":19968,"v":48.234}
{"ts":1661715300000,"o":19968,"h":19974.5,"l":19954.5,"c":19955,"v":72.616}
{"ts":1661715360000,"o":19955,"h":19958,"l":19950.5,"c":19950.5,"v":95.429}
{"ts":1661715420000,"o":19950.5,"h":19951,"l":19950,"c":19950.5,"v":113.065}
{"ts":1661715480000,"o":19950.5,"h":19952,"l":19950,"c":19950.5,"v":30.423}
{"ts":1661715540000,"o":19950.5,"h":19950.5,"l":19950,"c":19950.5,"v":20.581}
{"ts":1661715600000,"o":19950.5,"h":19958,"l":19950,"c":19951.5,"v":81.716}
{"ts":1661715660000,"o":19951.5,"h":19951.5,"l":19950,"c":19950.5,"v":19.551}
{"ts":1661715720000,"o":19950.5,"h":19960.5,"l":19950,"c":19960,"v":20.475}
{"ts":1661715780000,"o":19960,"h":19973,"l":19960,"c":19967.5,"v":38.786}
{"ts":1661715840000,"o":19967.5,"h":19967.5,"l":19953,"c":19953.5,"v":14.201}
{"ts":1661715900000,"o":19953.5,"h":19959,"l":19953,"c":19959,"v":12.565}
{"ts":1661715960000,"o":19959,"h":19965.5,"l":19958.5,"c":19965.5,"v":34.668}
{"ts":1661716020000,"o":19965.5,"h":19965.5,"l":19965,"c":19965,"v":15.709}
{"ts":1661716080000,"o":19965,"h":19965.5,"l":19954.5,"c":19958,"v":29.948}
{"ts":1661716140000,"o":19958,"h":19958,"l":19954.5,"c":19955,"v":8.536}
{"ts":1661716200000,"o":19955,"h":19958.5,"l":19950,"c":19958.5,"v":96.545}
{"ts":1661716260000,"o":19958.5,"h":19958.5,"l":19952,"c":19952,"v":32.947}
{"ts":1661716320000,"o":19952,"h":19952.5,"l":19952,"c":19952,"v":17.798}
{"ts":1661716380000,"o":19952,"h":19952.5,"l":19952,"c":19952,"v":7.638}
{"ts":1661716440000,"o":19952,"h":19959,"l":19946,"c":19958.5,"v":68.383}
{"ts":1661716500000,"o":19958.5,"h":19971.5,"l":19958.5,"c":19964.5,"v":54.608}
{"ts":1661716560000,"o":19964.5,"h":19975,"l":19964,"c":19973.5,"v":67.941}
{"ts":1661716620000,"o":19973.5,"h":19977.5,"l":19973,"c":19977.5,"v":35.299}
{"ts":1661716680000,"o":19977.5,"h":19977.5,"l":19976.5,"c":19977,"v":9.007}
{"ts":1661716740000,"o":19977,"h":19977,"l":19965,"c":19965.5,"v":8.425}
{"ts":1661716800000,"o":19965.5,"h":19965.5,"l":19955,"c":19955,"v":50.634}
{"ts":1661716860000,"o":19955,"h":19964,"l":19955,"c":19964,"v":11.823}
{"ts":1661716920000,"o":19964,"h":19970.5,"l":19963.5,"c":19970,"v":37.062}
{"ts":1661716980000,"o":19970,"h":19970.5,"l":19961,"c":19961,"v":23.725}
{"ts":1661717040000,"o":19961,"h":19969.5,"l":19961,"c":19969.5,"v":8.743}
{"ts":1661717100000,"o":19969.5,"h":19970.5,"l":19969,"c":19970.5,"v":10.94}
{"ts":1661717160000,"o":19970.5,"h":19970.5,"l":19963.5,"c":19963.5,"v":9.929}
{"ts":1661717220000,"o":19963.5,"h":19972,"l":19963.5,"c":19972,"v":10.019}
{"ts":1661717280000,"o":19972,"h":19979.5,"l":19971.5,"c":19975.5,"v":32.881}
{"ts":1661717340000,"o":19975.5,"h":19978,"l":19975.5,"c":19977.5,"v":7.528}
{"ts":1661717400000,"o":19977.5,"h":19982,"l":19977.5,"c":19981.5,"v":21.251}
{"ts":1661717460000,"o":19981.5,"h":19993,"l":19981.5,"c":19986,"v":70.682}
{"ts":1661717520000,"o":19986,"h":19986.5,"l":19979,"c":19979.5,"v":19.816}
{"ts":1661717580000,"o":19979.5,"h":19979.5,"l":19979,"c":19979.5,"v":9.917}
{"ts":1661717640000,"o":19979.5,"h":19980,"l":19979,"c":19979.5,"v":4.478}
{"ts":1661717700000,"o":19979.5,"h":19980,"l":19975,"c":19975,"v":15.858}
{"ts":1661717760000,"o":19975,"h":19976,"l":19975,"c":19975.5,"v":15.502}
{"ts":1661717820000,"o":19975.5,"h":19979,"l":19975.5,"c":19978.5,"v":5.122}
{"ts":1661717880000,"o":19978.5,"h":19979,"l":19974,"c":19974,"v":23.281}
{"ts":1661717940000,"o":19974,"h":19978.5,"l":19974,"c":19974,"v":10.641}
{"ts":1661718000000,"o":19974,"h":19985,"l":19974,"c":19974,"v":95.477}
{"ts":1661718060000,"o":19974,"h":19974.5,"l":19967,"c":19967,"v":25.276}
{"ts":1661718120000,"o":19967,"h":19972,"l":19967,"c":19971.5,"v":17.36}
{"ts":1661718180000,"o":19971.5,"h":19987,"l":19971.5,"c":19987,"v":42.112}
{"ts":1661718240000,"o":19987,"h":19987,"l":19985,"c":19985,"v":18.458}
{"ts":1661718300000,"o":19985,"h":19993.5,"l":19985,"c":19993,"v":27.594}
{"ts":1661718360000,"o":19993,"h":20003,"l":19993,"c":19993.5,"v":59.742}
{"ts":1661718420000,"o":19993.5,"h":19994,"l":19993,"c":19993,"v":16.03}
{"ts":1661718480000,"o":19993,"h":19993,"l":19980,"c":19980,"v":18.701}
{"ts":1661718540000,"o":19980,"h":19987,"l":19980,"c":19987,"v":6.523}
{"ts":1661718600000,"o":19987,"h":19993.5,"l":19986.5,"c":19993.5,"v":26.958}
{"ts":1661718660000,"o":19993.5,"h":20018.5,"l":19993.5,"c":20009.5,"v":125.817}
{"ts":1661718720000,"o":20009.5,"h":20009.5,"l":19998.5,"c":19999,"v":26.117}
{"ts":1661718780000,"o":19999,"h":19999,"l":19997.5,"c":19998,"v":21.479}
{"ts":1661718840000,"o":19998,"h":20002.5,"l":19997.5,"c":20002,"v":17.896}
{"ts":1661718900000,"o":20002,"h":20006.5,"l":20002,"c":20006.5,"v":60.515}
{"ts":1661718960000,"o":20006.5,"h":20016,"l":20006,"c":20015.5,"v":26.964}
{"ts":1661719020000,"o":20015.5,"h":20016,"l":20015,"c":20015.5,"v":20.297}
{"ts":1661719080000,"o":20015.5,"h":20025.5,"l":20015,"c":20019.5,"v":106.525}
{"ts":1661719140000,"o":20019.5,"h":20019.5,"l":20017,"c":20017.5,"v":13.913}
{"ts":1661719200000,"o":20017.5,"h":20017.5,"l":20017,"c":20017,"v":25.032}
{"ts":1661719260000,"o":20017,"h":20031.5,"l":20011.5,"c":20021.5,"v":81.632}
{"ts":1661719320000,"o":20021.5,"h":20021.5,"l":20017,"c":20017.5,"v":13.286}
{"ts":1661719380000,"o":20017.5,"h":20017.5,"l":20015,"c":20015.5,"v":20.418}
{"ts":1661719440000,"o":20015.5,"h":20015.5,"l":20015,"c":20015,"v":9.169}
{"ts":1661719500000,"o":20015,"h":20015.5,"l":19991.5,"c":19992,"v":67.197}
{"ts":1661719560000,"o":19992,"h":19992,"l":19990,"c":19991,"v":9.916}
{"ts":1661719620000,"o":19991,"h":19996.5,"l":19988,"c":19990,"v":29.513}
{"ts":1661719680000,"o":19990,"h":19990,"l":19988.5,"c":19988.5,"v":19.358}
{"ts":1661719740000,"o":19988.5,"h":19989,"l":19986,"c":19986,"v":29.231}
{"ts":1661719800000,"o":19986,"h":19986.5,"l":19982.5,"c":19982.5,"v":32.233}
{"ts":1661719860000,"o":19982.5,"h":19983,"l":19980.5,"c":19980.5,"v":26.921}
{"ts":1661719920000,"o":19980.5,"h":19985,"l":19980.5,"c":19980.5,"v":26.139}
{"ts":1661719980000,"o":19980.5,"h":19981,"l":19978.5,"c":19978.5,"v":18.359}
{"ts":1661720040000,"o":19978.5,"h":19979,"l":19978.5,"c":19979,"v":12.112}
{"ts":1661720100000,"o":19979,"h":19984,"l":19978,"c":19983.5,"v":11.455}
{"ts":1661720160000,"o":19983.5,"h":19984,"l":19983.5,"c":19983.5,"v":13.073}
{"ts":1661720220000,"o":19983.5,"h":19994,"l":19978,"c":19978,"v":37.214}
{"ts":1661720280000,"o":19978,"h":19978.5,"l":19978,"c":19978,"v":8.186}
{"ts":1661720340000,"o":19978,"h":19978.5,"l":19978,"c":19978,"v":8.362}
{"ts":1661720400000,"o":19978,"h":19986,"l":19976.5,"c":19976.5,"v":23.203}
{"ts":1661720460000,"o":19976.5,"h":19984.5,"l":19976,"c":19984.5,"v":25.532}
{"ts":1661720520000,"o":19984.5,"h":19984.5,"l":19984,"c":19984.5,"v":2.511}
{"ts":1661720580000,"o":19984.5,"h":19984.5,"l":19981.5,"c":19981.5,"v":8.352}
{"ts":1661720640000,"o":19981.5,"h":19982,"l":19981,"c":19981,"v":37.832}
{"ts":1661720700000,"o":19981,"h":19989,"l":19981,"c":19988.5,"v":24.85}
{"ts":1661720760000,"o":19988.5,"h":19991,"l":19985.5,"c":19986,"v":53.974}
{"ts":1661720820000,"o":19986,"h":19997.5,"l":19985.5,"c":19997.5,"v":20.752}
{"ts":1661720880000,"o":19997.5,"h":20000,"l":19992.5,"c":19993,"v":24.701}
{"ts":1661720940000,"o":19993,"h":19993,"l":19992.5,"c":19993,"v":2.578}
{"ts":1661721000000,"o":19993,"h":19993,"l":19992.5,"c":19992.5,"v":2.906}
{"ts":1661721060000,"o":19992.5,"h":19993,"l":19987,"c":19987,"v":58.536}
{"ts":1661721120000,"o":19987,"h":19987.5,"l":19987,"c":19987.5,"v":24.716}
{"ts":1661721180000,"o":19987.5,"h":19987.5,"l":19987,"c":19987,"v":12.037}
{"ts":1661721240000,"o":19987,"h":19987,"l":19982,"c":19982.5,"v":71.14}
{"ts":1661721300000,"o":19982.5,"h":19999,"l":19982,"c":19995.5,"v":65.714}
{"ts":1661721360000,"o":19995.5,"h":20002,"l":19995.5,"c":20001.5,"v":10.941}
{"ts":1661721420000,"o":20001.5,"h":20005,"l":20001.5,"c":20004.5,"v":20.458}
{"ts":1661721480000,"o":20004.5,"h":20005,"l":19987,"c":19987.5,"v":75.097}
{"ts":1661721540000,"o":19987.5,"h":19993,"l":19987,"c":19992.5,"v":16.447}
{"ts":1661721600000,"o":19992.5,"h":19998.5,"l":19992.5,"c":19998,"v":2.444}
{"ts":1661721660000,"o":19998,"h":19999.5,"l":19998,"c":19999,"v":6.002}
{"ts":1661721720000,"o":19999,"h":20000,"l":19999,"c":20000,"v":8.998}
{"ts":1661721780000,"o":20000,"h":20000,"l":19994,"c":19994.5,"v":18.631}
{"ts":1661721840000,"o":19994.5,"h":19994.5,"l":19994,"c":19994,"v":2.56}
{"ts":1661721900000,"o":19994,"h":19994.5,"l":19993.5,"c":19993.5,"v":10.406}
{"ts":1661721960000,"o":19993.5,"h":19994,"l":19993.5,"c":19993.5,"v":4.986}
{"ts":1661722020000,"o":19993.5,"h":19994,"l":19993.5,"c":19993.5,"v":4.426}
{"ts":1661722080000,"o":19993.5,"h":20000,"l":19992.5,"c":19995,"v":71.71}
{"ts":1661722140000,"o":19995,"h":20010.5,"l":19992.5,"c":20000,"v":136.042}
{"ts":1661722200000,"o":20000,"h":20011,"l":20000,"c":20005,"v":51.974}
{"ts":1661722260000,"o":20005,"h":20014,"l":20004.5,"c":20011.5,"v":42.695}
{"ts":1661722320000,"o":20011.5,"h":20012,"l":20006,"c":20006,"v":10.863}
{"ts":1661722380000,"o":20006,"h":20008.5,"l":20006,"c":20008,"v":11.599}
{"ts":1661722440000,"o":20008,"h":20008.5,"l":20008,"c":20008.5,"v":6.853}
{"ts":1661722500000,"o":20008.5,"h":20020,"l":20008,"c":20018.5,"v":21.856}
{"ts":1661722560000,"o":20018.5,"h":20037,"l":20018.5,"c":20035,"v":100.904}
{"ts":1661722620000,"o":20035,"h":20039,"l":20034,"c":20035.5,"v":71.937}
{"ts":1661722680000,"o":20035.5,"h":20035.5,"l":20019.5,"c":20019.5,"v":19.625}
{"ts":1661722740000,"o":20019.5,"h":20020,"l":20009,"c":20009.5,"v":15.312}
{"ts":1661722800000,"o":20009.5,"h":20009.5,"l":19991.5,"c":19992,"v":81.689}
{"ts":1661722860000,"o":19992,"h":19992,"l":19989,"c":19989,"v":30.185}
{"ts":1661722920000,"o":19989,"h":19989.5,"l":19989,"c":19989,"v":16.978}
{"ts":1661722980000,"o":19989,"h":19989.5,"l":19985.5,"c":19986,"v":21.038}
{"ts":1661723040000,"o":19986,"h":19986,"l":19977,"c":19981.5,"v":62.36}
{"ts":1661723100000,"o":19981.5,"h":19983.5,"l":19911.5,"c":19969,"v":630.519}
{"ts":1661723160000,"o":19969,"h":19969,"l":19945,"c":19960.5,"v":99.727}
{"ts":1661723220000,"o":19960.5,"h":19960.5,"l":19936,"c":19946.5,"v":59.859}
{"ts":1661723280000,"o":19946.5,"h":19965,"l":19946.5,"c":19964.5,"v":30.319}
{"ts":1661723340000,"o":19964.5,"h":19975.5,"l":19962.5,"c":19972,"v":83.228}
{"ts":1661723400000,"o":19972,"h":19972.5,"l":19961.5,"c":19962,"v":28.136}
{"ts":1661723460000,"o":19962,"h":19972.5,"l":19961.5,"c":19965,"v":71.913}
{"ts":1661723520000,"o":19965,"h":19974,"l":19960.5,"c":19974,"v":42.922}
{"ts":1661723580000,"o":19974,"h":19974.5,"l":19966.5,"c":19972.5,"v":10.854}
{"ts":1661723640000,"o":19972.5,"h":19973,"l":19970,"c":19970.5,"v":16.181}
{"ts":1661723700000,"o":19970.5,"h":19970.5,"l":19970,"c":19970,"v":10.853}
{"ts":1661723760000,"o":19970,"h":19970.5,"l":19960,"c":19960.5,"v":29.28}
{"ts":1661723820000,"o":19960.5,"h":19960.5,"l":19952,"c":19957.5,"v":33.236}
{"ts":1661723880000,"o":19957.5,"h":19960.5,"l":19957.5,"c":19960.5,"v":24.559}
{"ts":1661723940000,"o":19960.5,"h":19960.5,"l":19955,"c":19955.5,"v":21.964}
{"ts":1661724000000,"o":19955.5,"h":19955.5,"l":19920.5,"c":19945,"v":235.726}
{"ts":1661724060000,"o":19945,"h":19972,"l":19945,"c":19954.5,"v":77.604}
{"ts":1661724120000,"o":19954.5,"h":19957,"l":19927,"c":19927,"v":61.852}
{"ts":1661724180000,"o":19927,"h":19933,"l":19887,"c":19910,"v":663.508}
{"ts":1661724240000,"o":19910,"h":19926,"l":19905,"c":19905,"v":99.933}
{"ts":1661724300000,"o":19905,"h":19913,"l":19887,"c":19887,"v":212.144}
{"ts":1661724360000,"o":19887,"h":19908.5,"l":19869.5,"c":19880,"v":335.917}
{"ts":1661724420000,"o":19880,"h":19884,"l":19850,"c":19874,"v":337.19}
{"ts":1661724480000,"o":19874,"h":19911.5,"l":19868.5,"c":19911,"v":272.673}
{"ts":1661724540000,"o":19911,"h":19914.5,"l":19885,"c":19895.5,"v":205.863}
{"ts":1661724600000,"o":19895.5,"h":19929,"l":19895.5,"c":19928.5,"v":160.755}
{"ts":1661724660000,"o":19928.5,"h":19949.5,"l":19928.5,"c":19944.5,"v":98.645}
{"ts":1661724720000,"o":19944.5,"h":20016.5,"l":19944.5,"c":19998.5,"v":610.766}
{"ts":1661724780000,"o":19998.5,"h":20000,"l":19984,"c":19996.5,"v":152.749}
{"ts":1661724840000,"o":19996.5,"h":19996.5,"l":19961,"c":19961,"v":180.361}
{"ts":1661724900000,"o":19961,"h":19973,"l":19960,"c":19960,"v":89.655}
{"ts":1661724960000,"o":19960,"h":19982.5,"l":19960,"c":19963.5,"v":37.485}
{"ts":1661725020000,"o":19963.5,"h":19968,"l":19957,"c":19957,"v":102.394}
{"ts":1661725080000,"o":19957,"h":19957,"l":19914,"c":19914.5,"v":260.665}
{"ts":1661725140000,"o":19914.5,"h":19936,"l":19914,"c":19926.5,"v":164.449}
{"ts":1661725200000,"o":19926.5,"h":19926.5,"l":19910.5,"c":19919.5,"v":77.325}
{"ts":1661725260000,"o":19919.5,"h":19920,"l":19895,"c":19904,"v":97.671}
{"ts":1661725320000,"o":19904,"h":19917.5,"l":19889.5,"c":19917.5,"v":291.996}
{"ts":1661725380000,"o":19917.5,"h":19924.5,"l":19907.5,"c":19910,"v":134.339}
{"ts":1661725440000,"o":19910,"h":19910.5,"l":19876,"c":19892,"v":340.309}
{"ts":1661725500000,"o":19892,"h":19914.5,"l":19888,"c":19909,"v":82.111}
{"ts":1661725560000,"o":19909,"h":19935,"l":19909,"c":19914,"v":144.774}
{"ts":1661725620000,"o":19914,"h":19922.5,"l":19897,"c":19897,"v":63.807}
{"ts":1661725680000,"o":19897,"h":19899,"l":19873.5,"c":19883.5,"v":136.285}
{"ts":1661725740000,"o":19883.5,"h":19896.5,"l":19880,"c":19896.5,"v":69.588}
{"ts":1661725800000,"o":19896.5,"h":19916,"l":19894.5,"c":19905.5,"v":161.227}
{"ts":1661725860000,"o":19905.5,"h":19914.5,"l":19903.5,"c":19908.5,"v":65.178}
{"ts":1661725920000,"o":19908.5,"h":19920,"l":19908,"c":19919.5,"v":25.146}
{"ts":1661725980000,"o":19919.5,"h":19920,"l":19886,"c":19890.5,"v":164.858}
{"ts":1661726040000,"o":19890.5,"h":19899.5,"l":19890.5,"c":19899,"v":21.464}
{"ts":1661726100000,"o":19899,"h":19902.5,"l":19884,"c":19889.5,"v":80.466}
{"ts":1661726160000,"o":19889.5,"h":19893.5,"l":19872,"c":19893.5,"v":83.919}
{"ts":1661726220000,"o":19893.5,"h":19903,"l":19882,"c":19884.5,"v":161.159}
{"ts":1661726280000,"o":19884.5,"h":19900,"l":19884.5,"c":19900,"v":42.974}
{"ts":1661726340000,"o":19900,"h":19910,"l":19896,"c":19907.5,"v":67.084}
{"ts":1661726400000,"o":19907.5,"h":19920,"l":19907.5,"c":19911,"v":144.818}
{"ts":1661726460000,"o":19911,"h":19926.5,"l":19910,"c":19926.5,"v":54.906}
{"ts":1661726520000,"o":19926.5,"h":19933.5,"l":19920.5,"c":19925,"v":65.375}
{"ts":1661726580000,"o":19925,"h":19929.5,"l":19918.5,"c":19929,"v":81.141}
{"ts":1661726640000,"o":19929,"h":19937.5,"l":19929,"c":19935.5,"v":73.246}
{"ts":1661726700000,"o":19935.5,"h":19935.5,"l":19925,"c":19933,"v":30.639}
{"ts":1661726760000,"o":19933,"h":19933.5,"l":19911.5,"c":19918,"v":37.012}
{"ts":1661726820000,"o":19918,"h":19925,"l":19912.5,"c":19919.5,"v":41.714}
{"ts":1661726880000,"o":19919.5,"h":19935.5,"l":19919.5,"c":19931.5,"v":91.529}
{"ts":1661726940000,"o":19931.5,"h":19931.5,"l":19915,"c":19922.5,"v":36.638}
{"ts":1661727000000,"o":19922.5,"h":19924.5,"l":19916.5,"c":19919.5,"v":63.233}
{"ts":1661727060000,"o":19919.5,"h":19920,"l":19901,"c":19902,"v":88.146}
{"ts":1661727120000,"o":19902,"h":19903,"l":19901.5,"c":19902.5,"v":23.207}
{"ts":1661727180000,"o":19902.5,"h":19913,"l":19900,"c":19900.5,"v":37.345}
{"ts":1661727240000,"o":19900.5,"h":19900.5,"l":19894,"c":19900,"v":32.036}
{"ts":1661727300000,"o":19900,"h":19907.5,"l":19899.5,"c":19901.5,"v":29.526}
{"ts":1661727360000,"o":19901.5,"h":19902,"l":19901.5,"c":19902,"v":19.718}
{"ts":1661727420000,"o":19902,"h":19916,"l":19901.5,"c":19916,"v":122.129}
{"ts":1661727480000,"o":19916,"h":19916,"l":19900.5,"c":19900.5,"v":21.558}
{"ts":1661727540000,"o":19900.5,"h":19901,"l":19889,"c":19892,"v":83.399}
{"ts":1661727600000,"o":19892,"h":19895,"l":19880,"c":19880.5,"v":100.06}
{"ts":1661727660000,"o":19880.5,"h":19892,"l":19879.5,"c":19889.5,"v":45.169}
{"ts":1661727720000,"o":19889.5,"h":19889.5,"l":19850.5,"c":19860,"v":295.368}
{"ts":1661727780000,"o":19860,"h":19860.5,"l":19833,"c":19851,"v":506.201}
{"ts":1661727840000,"o":19851,"h":19863.5,"l":19850,"c":19850.5,"v":105.268}
{"ts":1661727900000,"o":19850.5,"h":19855.5,"l":19849.5,"c":19852.5,"v":83.443}
{"ts":1661727960000,"o":19852.5,"h":19877.5,"l":19850.5,"c":19868.5,"v":103.43}
{"ts":1661728020000,"o":19868.5,"h":19889.5,"l":19868,"c":19886.5,"v":148.444}
{"ts":1661728080000,"o":19886.5,"h":19893.5,"l":19885.5,"c":19890,"v":85.698}
{"ts":1661728140000,"o":19890,"h":19890,"l":19868.5,"c":19877,"v":47.097}
{"ts":1661728200000,"o":19877,"h":19884,"l":19876.5,"c":19877.5,"v":51.237}
{"ts":1661728260000,"o":19877.5,"h":19878,"l":19858.5,"c":19859,"v":115.906}
{"ts":1661728320000,"o":19859,"h":19869.5,"l":19858.5,"c":19869,"v":46.321}
{"ts":1661728380000,"o":19869,"h":19878,"l":19867.5,"c":19878,"v":37.385}
{"ts":1661728440000,"o":19878,"h":19878.5,"l":19876.5,"c":19876.5,"v":37.515}
{"ts":1661728500000,"o":19876.5,"h":19913,"l":19876.5,"c":19907.5,"v":317.245}
{"ts":1661728560000,"o":19907.5,"h":19908,"l":19896.5,"c":19901,"v":30.453}
{"ts":1661728620000,"o":19901,"h":19901.5,"l":19886.5,"c":19892.5,"v":44.378}
{"ts":1661728680000,"o":19892.5,"h":19893,"l":19885.5,"c":19886.5,"v":12.647}
{"ts":1661728740000,"o":19886.5,"h":19894,"l":19880,"c":19894,"v":41.312}
{"ts":1661728800000,"o":19894,"h":19894,"l":19881.5,"c":19884,"v":42.551}
{"ts":1661728860000,"o":19884,"h":19895.5,"l":19883.5,"c":19891.5,"v":28.079}
{"ts":1661728920000,"o":19891.5,"h":19897.5,"l":19891,"c":19897,"v":13.188}
{"ts":1661728980000,"o":19897,"h":19897.5,"l":19869,"c":19869.5,"v":74.343}
{"ts":1661729040000,"o":19869.5,"h":19869.5,"l":19835,"c":19835.5,"v":154.688}
{"ts":1661729100000,"o":19835.5,"h":19844.5,"l":19640,"c":19681.5,"v":5103.077}
{"ts":1661729160000,"o":19681.5,"h":19740,"l":19681,"c":19740,"v":942.98}
{"ts":1661729220000,"o":19740,"h":19778.5,"l":19730,"c":19731,"v":499.679}
{"ts":1661729280000,"o":19731,"h":19742.5,"l":19690.5,"c":19708,"v":412.675}
{"ts":1661729340000,"o":19708,"h":19730,"l":19698,"c":19711,"v":291.99}
{"ts":1661729400000,"o":19711,"h":19712.5,"l":19675.5,"c":19702,"v":431.036}
{"ts":1661729460000,"o":19702,"h":19722,"l":19685.5,"c":19692.5,"v":360.331}
{"ts":1661729520000,"o":19692.5,"h":19709,"l":19641.5,"c":19676,"v":471.955}
{"ts":1661729580000,"o":19676,"h":19700,"l":19670.5,"c":19696.5,"v":271.321}
{"ts":1661729640000,"o":19696.5,"h":19709.5,"l":19661,"c":19668.5,"v":291.515}
{"ts":1661729700000,"o":19668.5,"h":19695,"l":19668,"c":19695,"v":243.698}
{"ts":1661729760000,"o":19695,"h":19710,"l":19681.5,"c":19681.5,"v":222.559}
{"ts":1661729820000,"o":19681.5,"h":19703,"l":19681,"c":19692,"v":106.601}
{"ts":1661729880000,"o":19692,"h":19700,"l":19680,"c":19680,"v":109.04}
{"ts":1661729940000,"o":19680,"h":19680.5,"l":19640,"c":19668.5,"v":342.151}
{"ts":1661730000000,"o":19668.5,"h":19685,"l":19659.5,"c":19669,"v":268.182}
{"ts":1661730060000,"o":19669,"h":19683,"l":19663,"c":19679,"v":114.792}
{"ts":1661730120000,"o":19679,"h":19691,"l":19667,"c":19667,"v":68.593}
{"ts":1661730180000,"o":19667,"h":19673.5,"l":19660,"c":19662.5,"v":65.429}
{"ts":1661730240000,"o":19662.5,"h":19663.5,"l":19603.5,"c":19642.5,"v":946.226}
{"ts":1661730300000,"o":19642.5,"h":19650,"l":19617,"c":19640.5,"v":478.511}
{"ts":1661730360000,"o":19640.5,"h":19640.5,"l":19601,"c":19630,"v":400.154}
{"ts":1661730420000,"o":19630,"h":19654,"l":19629.5,"c":19645.5,"v":199.363}
{"ts":1661730480000,"o":19645.5,"h":19650,"l":19625,"c":19625,"v":214.715}
{"ts":1661730540000,"o":19625,"h":19632.5,"l":19603.5,"c":19611.5,"v":214.342}
{"ts":1661730600000,"o":19611.5,"h":19616,"l":19554,"c":19591,"v":860.795}
{"ts":1661730660000,"o":19591,"h":19610.5,"l":19588,"c":19588.5,"v":369.006}
{"ts":1661730720000,"o":19588.5,"h":19597.5,"l":19570,"c":19586,"v":386.468}
{"ts":1661730780000,"o":19586,"h":19610,"l":19586,"c":19600.5,"v":166.056}
{"ts":1661730840000,"o":19600.5,"h":19602.5,"l":19557,"c":19558,"v":218.512}
{"ts":1661730900000,"o":19558,"h":19582,"l":19552,"c":19567.5,"v":325.954}
{"ts":1661730960000,"o":19567.5,"h":19573,"l":19535,"c":19553,"v":466.098}
{"ts":1661731020000,"o":19553,"h":19558,"l":19511,"c":19523.5,"v":539.96}
{"ts":1661731080000,"o":19523.5,"h":19550,"l":19522.5,"c":19539.5,"v":199.867}
{"ts":1661731140000,"o":19539.5,"h":19548,"l":19531,"c":19548,"v":102.044}
{"ts":1661731200000,"o":19548,"h":19579.5,"l":19547.5,"c":19579.5,"v":464.797}
{"ts":1661731260000,"o":19579.5,"h":19625.5,"l":19579,"c":19604.5,"v":759.816}
{"ts":1661731320000,"o":19604.5,"h":19615,"l":19580,"c":19589.5,"v":223.992}
{"ts":1661731380000,"o":19589.5,"h":19617,"l":19586.5,"c":19617,"v":224.177}
{"ts":1661731440000,"o":19617,"h":19617,"l":19604.5,"c":19606.5,"v":126.773}
{"ts":1661731500000,"o":19606.5,"h":19608,"l":19591,"c":19604,"v":133.095}
{"ts":1661731560000,"o":19604,"h":19605.5,"l":19572,"c":19574.5,"v":319.122}
{"ts":1661731620000,"o":19574.5,"h":19584.5,"l":19550.5,"c":19556.5,"v":282.537}
{"ts":1661731680000,"o":19556.5,"h":19593.5,"l":19550.5,"c":19573.5,"v":204.568}
{"ts":1661731740000,"o":19573.5,"h":19586.5,"l":19573,"c":19585,"v":73.838}
{"ts":1661731800000,"o":19585,"h":19593.5,"l":19560.5,"c":19565.5,"v":98.76}
{"ts":1661731860000,"o":19565.5,"h":19569,"l":19550.5,"c":19566,"v":87.245}
{"ts":1661731920000,"o":19566,"h":19606.5,"l":19565.5,"c":19606,"v":195.214}
{"ts":1661731980000,"o":19606,"h":19606,"l":19585,"c":19590,"v":126.198}
{"ts":1661732040000,"o":19590,"h":19590,"l":19556,"c":19561.5,"v":193.462}
{"ts":1661732100000,"o":19561.5,"h":19604,"l":19551.5,"c":19603.5,"v":387.125}
{"ts":1661732160000,"o":19603.5,"h":19606,"l":19580,"c":19606,"v":131.891}
{"ts":1661732220000,"o":19606,"h":19606,"l":19595,"c":19603.5,"v":71.36}
{"ts":1661732280000,"o":19603.5,"h":19603.5,"l":19566.5,"c":19580.5,"v":100.969}
{"ts":1661732340000,"o":19580.5,"h":19580.5,"l":19550,"c":19565,"v":180.209}
{"ts":1661732400000,"o":19565,"h":19576.5,"l":19560.5,"c":19576.5,"v":79.257}
{"ts":1661732460000,"o":19576.5,"h":19605,"l":19576.5,"c":19603.5,"v":90.324}
{"ts":1661732520000,"o":19603.5,"h":19603.5,"l":19593.5,"c":19598.5,"v":68.873}
{"ts":1661732580000,"o":19598.5,"h":19605,"l":19592.5,"c":19595,"v":63.869}
{"ts":1661732640000,"o":19595,"h":19595.5,"l":19586,"c":19595.5,"v":77.177}
{"ts":1661732700000,"o":19595.5,"h":19596.5,"l":19586.5,"c":19590.5,"v":57.107}
{"ts":1661732760000,"o":19590.5,"h":19591,"l":19575,"c":19590,"v":36.146}
{"ts":1661732820000,"o":19590,"h":19620,"l":19589.5,"c":19618,"v":182.233}
{"ts":1661732880000,"o":19618,"h":19658.5,"l":19618,"c":19645,"v":556.674}
{"ts":1661732940000,"o":19645,"h":19663,"l":19633,"c":19643.5,"v":299.206}
{"ts":1661733000000,"o":19643.5,"h":19693.5,"l":19641,"c":19685.5,"v":549.812}
{"ts":1661733060000,"o":19685.5,"h":19740.5,"l":19684.5,"c":19732,"v":933.555}
{"ts":1661733120000,"o":19732,"h":19739,"l":19690,"c":19699,"v":438.628}
{"ts":1661733180000,"o":19699,"h":19699,"l":19663,"c":19672.5,"v":478.863}
{"ts":1661733240000,"o":19672.5,"h":19684.5,"l":19662,"c":19664.5,"v":193.668}
{"ts":1661733300000,"o":19664.5,"h":19686,"l":19659.5,"c":19685.5,"v":128.313}
{"ts":1661733360000,"o":19685.5,"h":19700,"l":19685.5,"c":19690.5,"v":85.946}
{"ts":1661733420000,"o":19690.5,"h":19690.5,"l":19665,"c":19676,"v":85.335}
{"ts":1661733480000,"o":19676,"h":19691,"l":19676,"c":19681,"v":83.493}
{"ts":1661733540000,"o":19681,"h":19698,"l":19679.5,"c":19679.5,"v":103.82}
{"ts":1661733600000,"o":19679.5,"h":19689.5,"l":19677.5,"c":19686.5,"v":115.013}
{"ts":1661733660000,"o":19686.5,"h":19689,"l":19668.5,"c":19669,"v":55.342}
{"ts":1661733720000,"o":19669,"h":19683,"l":19668.5,"c":19682.5,"v":95.601}
{"ts":1661733780000,"o":19682.5,"h":19682.5,"l":19659.5,"c":19660,"v":135.596}
{"ts":1661733840000,"o":19660,"h":19660,"l":19651.5,"c":19656,"v":127.268}
{"ts":1661733900000,"o":19656,"h":19664,"l":19637.5,"c":19664,"v":192.263}
{"ts":1661733960000,"o":19664,"h":19664,"l":19619,"c":19619,"v":220.543}
{"ts":1661734020000,"o":19619,"h":19636.5,"l":19619,"c":19632,"v":137.377}
{"ts":1661734080000,"o":19632,"h":19632,"l":19618.5,"c":19624,"v":108.249}
{"ts":1661734140000,"o":19624,"h":19628,"l":19617,"c":19619,"v":80.481}
{"ts":1661734200000,"o":19619,"h":19633,"l":19619,"c":19633,"v":156.1}
{"ts":1661734260000,"o":19633,"h":19642.5,"l":19619.5,"c":19620,"v":152.931}
{"ts":1661734320000,"o":19620,"h":19661,"l":19619.5,"c":19660,"v":170.917}
{"ts":1661734380000,"o":19660,"h":19661.5,"l":19653.5,"c":19654,"v":43.292}
{"ts":1661734440000,"o":19654,"h":19654,"l":19646,"c":19646,"v":35.561}
{"ts":1661734500000,"o":19646,"h":19650,"l":19640,"c":19643.5,"v":53.583}
{"ts":1661734560000,"o":19643.5,"h":19644,"l":19627,"c":19627.5,"v":46.713}
{"ts":1661734620000,"o":19627.5,"h":19631,"l":19610,"c":19622.5,"v":300.18}
{"ts":1661734680000,"o":19622.5,"h":19628,"l":19612,"c":19617.5,"v":70.629}
{"ts":1661734740000,"o":19617.5,"h":19638.5,"l":19617,"c":19630.5,"v":39.217}
{"ts":1661734800000,"o":19630.5,"h":19630.5,"l":19606,"c":19627,"v":136.001}
{"ts":1661734860000,"o":19627,"h":19643.5,"l":19626.5,"c":19639.5,"v":62.496}
{"ts":1661734920000,"o":19639.5,"h":19639.5,"l":19634.5,"c":19638,"v":23.772}
{"ts":1661734980000,"o":19638,"h":19645,"l":19631,"c":19645,"v":36.35}
{"ts":1661735040000,"o":19645,"h":19645,"l":19626.5,"c":19631,"v":183.651}
{"ts":1661735100000,"o":19631,"h":19654,"l":19628,"c":19653.5,"v":109.464}
{"ts":1661735160000,"o":19653.5,"h":19661,"l":19648.5,"c":19649,"v":29.568}
{"ts":1661735220000,"o":19649,"h":19660,"l":19648.5,"c":19654,"v":42.451}
{"ts":1661735280000,"o":19654,"h":19654.5,"l":19647.5,"c":19647.5,"v":9.312}
{"ts":1661735340000,"o":19647.5,"h":19660.5,"l":19647.5,"c":19660,"v":31.333}
{"ts":1661735400000,"o":19660,"h":19669.5,"l":19647.5,"c":19647.5,"v":139.784}
{"ts":1661735460000,"o":19647.5,"h":19647.5,"l":19641.5,"c":19642,"v":34.562}
{"ts":1661735520000,"o":19642,"h":19642,"l":19621.5,"c":19622,"v":56.228}
{"ts":1661735580000,"o":19622,"h":19622.5,"l":19617.5,"c":19618.5,"v":79.226}
{"ts":1661735640000,"o":19618.5,"h":19628,"l":19617.5,"c":19628,"v":55.032}
{"ts":1661735700000,"o":19628,"h":19630,"l":19613,"c":19613.5,"v":44.884}
{"ts":1661735760000,"o":19613.5,"h":19630,"l":19611,"c":19627.5,"v":49.381}
{"ts":1661735820000,"o":19627.5,"h":19627.5,"l":19615,"c":19621.5,"v":138.145}
{"ts":1661735880000,"o":19621.5,"h":19638,"l":19621.5,"c":19638,"v":52.348}
{"ts":1661735940000,"o":19638,"h":19643,"l":19603,"c":19616,"v":164.798}
{"ts":1661736000000,"o":19616,"h":19620.5,"l":19612,"c":19614.5,"v":50.911}
{"ts":1661736060000,"o":19614.5,"h":19620,"l":19607.5,"c":19607.5,"v":74.093}
{"ts":1661736120000,"o":19607.5,"h":19614.5,"l":19605,"c":19612,"v":39.753}
{"ts":1661736180000,"o":19612,"h":19618.5,"l":19609,"c":19610.5,"v":29.937}
{"ts":1661736240000,"o":19610.5,"h":19611,"l":19607,"c":19611,"v":47.703}
{"ts":1661736300000,"o":19611,"h":19613,"l":19606,"c":19608.5,"v":48.662}
{"ts":1661736360000,"o":19608.5,"h":19608.5,"l":19572,"c":19597.5,"v":390.712}
{"ts":1661736420000,"o":19597.5,"h":19607,"l":19597,"c":19606.5,"v":52.301}
{"ts":1661736480000,"o":19606.5,"h":19606.5,"l":19585.5,"c":19592.5,"v":145.217}
{"ts":1661736540000,"o":19592.5,"h":19602,"l":19592.5,"c":19600,"v":42.83}
{"ts":1661736600000,"o":19600,"h":19605.5,"l":19590,"c":19590.5,"v":203.79}
{"ts":1661736660000,"o":19590.5,"h":19605,"l":19585.5,"c":19604.5,"v":41.393}
{"ts":1661736720000,"o":19604.5,"h":19605,"l":19602,"c":19602.5,"v":80.831}
{"ts":1661736780000,"o":19602.5,"h":19603,"l":19586,"c":19586,"v":40.132}
{"ts":1661736840000,"o":19586,"h":19589,"l":19578,"c":19587.5,"v":40.795}
{"ts":1661736900000,"o":19587.5,"h":19593.5,"l":19583.5,"c":19584,"v":32.42}
{"ts":1661736960000,"o":19584,"h":19611,"l":19583.5,"c":19596,"v":137.688}
{"ts":1661737020000,"o":19596,"h":19604,"l":19596,"c":19604,"v":137.26}
{"ts":1661737080000,"o":19604,"h":19604,"l":19591,"c":19601,"v":84.571}
{"ts":1661737140000,"o":19601,"h":19629,"l":19600.5,"c":19621,"v":225.172}
{"ts":1661737200000,"o":19621,"h":19621,"l":19612.5,"c":19612.5,"v":41.89}
{"ts":1661737260000,"o":19612.5,"h":19618,"l":19612,"c":19615,"v":32.003}
{"ts":1661737320000,"o":19615,"h":19615.5,"l":19599.5,"c":19599.5,"v":66.109}
{"ts":1661737380000,"o":19599.5,"h":19600,"l":19595,"c":19595,"v":32.238}
{"ts":1661737440000,"o":19595,"h":19609.5,"l":19595,"c":19605,"v":86.463}
{"ts":1661737500000,"o":19605,"h":19613,"l":19600,"c":19612,"v":51.26}
{"ts":1661737560000,"o":19612,"h":19612,"l":19595,"c":19598.5,"v":65.774}
{"ts":1661737620000,"o":19598.5,"h":19615,"l":19598,"c":19615,"v":104.584}
{"ts":1661737680000,"o":19615,"h":19628.5,"l":19614.5,"c":19628,"v":128.711}
{"ts":1661737740000,"o":19628,"h":19629,"l":19628,"c":19628.5,"v":62.475}
{"ts":1661737800000,"o":19628.5,"h":19630,"l":19622,"c":19627,"v":54.464}
{"ts":1661737860000,"o":19627,"h":19627,"l":19604,"c":19617.5,"v":141.504}
{"ts":1661737920000,"o":19617.5,"h":19631,"l":19617,"c":19631,"v":33.634}
{"ts":1661737980000,"o":19631,"h":19637,"l":19627.5,"c":19637,"v":59.424}
{"ts":1661738040000,"o":19637,"h":19643.5,"l":19631.5,"c":19642.5,"v":83.521}
{"ts":1661738100000,"o":19642.5,"h":19642.5,"l":19635,"c":19635.5,"v":38.11}
{"ts":1661738160000,"o":19635.5,"h":19635.5,"l":19618,"c":19628,"v":41.541}
{"ts":1661738220000,"o":19628,"h":19632,"l":19627.5,"c":19631.5,"v":13.055}
{"ts":1661738280000,"o":19631.5,"h":19639,"l":19631.5,"c":19639,"v":17.295}
{"ts":1661738340000,"o":19639,"h":19649,"l":19638.5,"c":19648.5,"v":72.823}
{"ts":1661738400000,"o":19648.5,"h":19649,"l":19639,"c":19643,"v":28.629}
{"ts":1661738460000,"o":19643,"h":19650,"l":19642.5,"c":19648,"v":41.166}
{"ts":1661738520000,"o":19648,"h":19649.5,"l":19645,"c":19645.5,"v":31.016}
{"ts":1661738580000,"o":19645.5,"h":19646,"l":19641,"c":19641,"v":35.05}
{"ts":1661738640000,"o":19641,"h":19657.5,"l":19641,"c":19657.5,"v":71.507}
{"ts":1661738700000,"o":19657.5,"h":19658.5,"l":19656.5,"c":19658.5,"v":37.827}
{"ts":1661738760000,"o":19658.5,"h":19662.5,"l":19658.5,"c":19662.5,"v":44.201}
{"ts":1661738820000,"o":19662.5,"h":19666,"l":19662,"c":19665.5,"v":36.464}
{"ts":1661738880000,"o":19665.5,"h":19680,"l":19665,"c":19667.5,"v":102.821}
{"ts":1661738940000,"o":19667.5,"h":19680,"l":19667.5,"c":19677.5,"v":47.628}
{"ts":1661739000000,"o":19677.5,"h":19690.5,"l":19677,"c":19685.5,"v":84.177}
{"ts":1661739060000,"o":19685.5,"h":19690.5,"l":19684,"c":19690,"v":43.369}
{"ts":1661739120000,"o":19690,"h":19690.5,"l":19671.5,"c":19674,"v":122.726}
{"ts":1661739180000,"o":19674,"h":19678.5,"l":19673.5,"c":19677.5,"v":87.053}
{"ts":1661739240000,"o":19677.5,"h":19687,"l":19677.5,"c":19687,"v":66.879}
{"ts":1661739300000,"o":19687,"h":19687,"l":19672,"c":19672.5,"v":44.237}
{"ts":1661739360000,"o":19672.5,"h":19682,"l":19672,"c":19675,"v":53.924}
{"ts":1661739420000,"o":19675,"h":19675,"l":19668,"c":19670.5,"v":48.26}
{"ts":1661739480000,"o":19670.5,"h":19675.5,"l":19670.5,"c":19673,"v":43.727}
{"ts":1661739540000,"o":19673,"h":19673,"l":19663,"c":19667.5,"v":144.522}
{"ts":1661739600000,"o":19667.5,"h":19673,"l":19665.5,"c":19673,"v":20.387}
{"ts":1661739660000,"o":19673,"h":19683,"l":19672.5,"c":19682.5,"v":29.526}
{"ts":1661739720000,"o":19682.5,"h":19690,"l":19678.5,"c":19686.5,"v":92.889}
{"ts":1661739780000,"o":19686.5,"h":19695,"l":19686,"c":19691.5,"v":57.599}
{"ts":1661739840000,"o":19691.5,"h":19694,"l":19689,"c":19689,"v":36.101}
{"ts":1661739900000,"o":19689,"h":19698,"l":19689,"c":19698,"v":118.339}
{"ts":1661739960000,"o":19698,"h":19726,"l":19698,"c":19717.5,"v":462.202}
{"ts":1661740020000,"o":19717.5,"h":19764.5,"l":19716.5,"c":19756.5,"v":717.238}
{"ts":1661740080000,"o":19756.5,"h":19757,"l":19741.5,"c":19754.5,"v":328.236}
{"ts":1661740140000,"o":19754.5,"h":19756.5,"l":19745.5,"c":19756,"v":222.795}
{"ts":1661740200000,"o":19756,"h":19770,"l":19756,"c":19763,"v":166.273}
{"ts":1661740260000,"o":19763,"h":19763,"l":19734,"c":19741,"v":222.693}
{"ts":1661740320000,"o":19741,"h":19741.5,"l":19729.5,"c":19740,"v":82.129}
{"ts":1661740380000,"o":19740,"h":19740.5,"l":19732,"c":19735.5,"v":28.352}
{"ts":1661740440000,"o":19735.5,"h":19736,"l":19720.5,"c":19730,"v":105.586}
{"ts":1661740500000,"o":19730,"h":19735,"l":19730,"c":19734.5,"v":41.661}
{"ts":1661740560000,"o":19734.5,"h":19744,"l":19730.5,"c":19740,"v":103.796}
{"ts":1661740620000,"o":19740,"h":19745,"l":19740,"c":19740.5,"v":32.816}
{"ts":1661740680000,"o":19740.5,"h":19749,"l":19740,"c":19745,"v":68.454}
{"ts":1661740740000,"o":19745,"h":19745.5,"l":19733,"c":19736,"v":49.235}
{"ts":1661740800000,"o":19736,"h":19756.5,"l":19735.5,"c":19756,"v":124.31}
{"ts":1661740860000,"o":19756,"h":19757,"l":19741,"c":19741.5,"v":65.047}
{"ts":1661740920000,"o":19741.5,"h":19741.5,"l":19738.5,"c":19738.5,"v":23.34}
{"ts":1661740980000,"o":19738.5,"h":19746.5,"l":19738.5,"c":19746,"v":15.304}
{"ts":1661741040000,"o":19746,"h":19759.5,"l":19746,"c":19759,"v":26.683}
{"ts":1661741100000,"o":19759,"h":19759.5,"l":19741.5,"c":19741.5,"v":47.145}
{"ts":1661741160000,"o":19741.5,"h":19758,"l":19736,"c":19757.5,"v":94.276}
{"ts":1661741220000,"o":19757.5,"h":19760,"l":19757.5,"c":19760,"v":59.932}
{"ts":1661741280000,"o":19760,"h":19760,"l":19747.5,"c":19747.5,"v":36.386}
{"ts":1661741340000,"o":19747.5,"h":19748,"l":19743.5,"c":19744.5,"v":42.346}
{"ts":1661741400000,"o":19744.5,"h":19745,"l":19738,"c":19739.5,"v":46.314}
{"ts":1661741460000,"o":19739.5,"h":19740,"l":19723,"c":19723,"v":55.009}
{"ts":1661741520000,"o":19723,"h":19734.5,"l":19723,"c":19734.5,"v":29.955}
{"ts":1661741580000,"o":19734.5,"h":19739,"l":19722,"c":19723,"v":83.642}
{"ts":1661741640000,"o":19723,"h":19739,"l":19723,"c":19738.5,"v":35.57}
{"ts":1661741700000,"o":19738.5,"h":19744,"l":19738.5,"c":19743.5,"v":36.157}
{"ts":1661741760000,"o":19743.5,"h":19744.5,"l":19743.5,"c":19744.5,"v":15.436}
{"ts":1661741820000,"o":19744.5,"h":19750,"l":19744,"c":19746,"v":39.876}
{"ts":1661741880000,"o":19746,"h":19746.5,"l":19744,"c":19745,"v":27.118}
{"ts":1661741940000,"o":19745,"h":19748,"l":19744.5,"c":19745.5,"v":20.075}
{"ts":1661742000000,"o":19745.5,"h":19758,"l":19745.5,"c":19757.5,"v":39.343}
{"ts":1661742060000,"o":19757.5,"h":19758,"l":19745,"c":19745,"v":40.963}
{"ts":1661742120000,"o":19745,"h":19755,"l":19745,"c":19753.5,"v":22.564}
{"ts":1661742180000,"o":19753.5,"h":19753.5,"l":19741.5,"c":19742,"v":40.206}
{"ts":1661742240000,"o":19742,"h":19742,"l":19737,"c":19742,"v":35.337}
{"ts":1661742300000,"o":19742,"h":19742,"l":19728,"c":19730,"v":50.043}
{"ts":1661742360000,"o":19730,"h":19732,"l":19724,"c":19731.5,"v":38.179}
{"ts":1661742420000,"o":19731.5,"h":19736.5,"l":19731.5,"c":19736,"v":9.035}
{"ts":1661742480000,"o":19736,"h":19736.5,"l":19735.5,"c":19736,"v":13.21}
{"ts":1661742540000,"o":19736,"h":19736,"l":19726.5,"c":19732,"v":35.333}
{"ts":1661742600000,"o":19732,"h":19737,"l":19732,"c":19736.5,"v":26.274}
{"ts":1661742660000,"o":19736.5,"h":19737,"l":19727.5,"c":19728,"v":55.109}
{"ts":1661742720000,"o":19728,"h":19740.5,"l":19727.5,"c":19738,"v":53.667}
{"ts":1661742780000,"o":19738,"h":19738.5,"l":19733,"c":19735,"v":9.181}
{"ts":1661742840000,"o":19735,"h":19745,"l":19734.5,"c":19745,"v":16.545}
{"ts":1661742900000,"o":19745,"h":19750,"l":19742.5,"c":19749.5,"v":16.913}
{"ts":1661742960000,"o":19749.5,"h":19754.5,"l":19747,"c":19754,"v":29.791}
{"ts":1661743020000,"o":19754,"h":19764.5,"l":19754,"c":19760.5,"v":54.009}
{"ts":1661743080000,"o":19760.5,"h":19772,"l":19760,"c":19764.5,"v":90.473}
{"ts":1661743140000,"o":19764.5,"h":19772.5,"l":19764.5,"c":19772,"v":42.752}
{"ts":1661743200000,"o":19772,"h":19792,"l":19772,"c":19780,"v":402.476}
{"ts":1661743260000,"o":19780,"h":19842.5,"l":19779.5,"c":19806,"v":923.473}
{"ts":1661743320000,"o":19806,"h":19825,"l":19805.5,"c":19810.5,"v":183.902}
{"ts":1661743380000,"o":19810.5,"h":19817,"l":19809,"c":19816.5,"v":69.734}
{"ts":1661743440000,"o":19816.5,"h":19822,"l":19807,"c":19810,"v":100.276}
{"ts":1661743500000,"o":19810,"h":19813,"l":19810,"c":19812.5,"v":44.919}
{"ts":1661743560000,"o":19812.5,"h":19830.5,"l":19812.5,"c":19830.5,"v":148.657}
{"ts":1661743620000,"o":19830.5,"h":19841,"l":19827.5,"c":19832,"v":146.782}
{"ts":1661743680000,"o":19832,"h":19832.5,"l":19822,"c":19827,"v":70.863}
{"ts":1661743740000,"o":19827,"h":19827.5,"l":19821.5,"c":19827,"v":118.086}
{"ts":1661743800000,"o":19827,"h":19834,"l":19827,"c":19833.5,"v":42.533}
{"ts":1661743860000,"o":19833.5,"h":19893,"l":19833.5,"c":19881,"v":711.03}
{"ts":1661743920000,"o":19881,"h":19881.5,"l":19860,"c":19860.5,"v":205.679}
{"ts":1661743980000,"o":19860.5,"h":19874,"l":19857.5,"c":19868.5,"v":110.522}
{"ts":1661744040000,"o":19868.5,"h":19909,"l":19868.5,"c":19904,"v":516.041}
{"ts":1661744100000,"o":19904,"h":19942,"l":19895.5,"c":19895.5,"v":792.652}
{"ts":1661744160000,"o":19895.5,"h":19896,"l":19882.5,"c":19882.5,"v":359.058}
{"ts":1661744220000,"o":19882.5,"h":19887.5,"l":19868.5,"c":19876,"v":190.707}
{"ts":1661744280000,"o":19876,"h":19880,"l":19869,"c":19869,"v":116.112}
{"ts":1661744340000,"o":19869,"h":19874.5,"l":19855,"c":19859.5,"v":86.561}
{"ts":1661744400000,"o":19859.5,"h":19865,"l":19854,"c":19854.5,"v":148.77}
{"ts":1661744460000,"o":19854.5,"h":19854.5,"l":19837.5,"c":19838,"v":211.519}
{"ts":1661744520000,"o":19838,"h":19850,"l":19838,"c":19850,"v":164.457}
{"ts":1661744580000,"o":19850,"h":19850,"l":19836,"c":19836.5,"v":111.276}
{"ts":1661744640000,"o":19836.5,"h":19839,"l":19834,"c":19838.5,"v":52.982}
{"ts":1661744700000,"o":19838.5,"h":19842,"l":19838.5,"c":19840,"v":27.945}
{"ts":1661744760000,"o":19840,"h":19840.5,"l":19829,"c":19835,"v":112.761}
{"ts":1661744820000,"o":19835,"h":19835,"l":19826,"c":19826,"v":39.86}
{"ts":1661744880000,"o":19826,"h":19832,"l":19826,"c":19832,"v":43.439}
{"ts":1661744940000,"o":19832,"h":19833,"l":19822,"c":19822,"v":50.444}
{"ts":1661745000000,"o":19822,"h":19822.5,"l":19811.5,"c":19815.5,"v":108.781}
{"ts":1661745060000,"o":19815.5,"h":19816,"l":19813.5,"c":19814,"v":43.513}
{"ts":1661745120000,"o":19814,"h":19841,"l":19813.5,"c":19826.5,"v":95.659}
{"ts":1661745180000,"o":19826.5,"h":19826.5,"l":19811.5,"c":19815,"v":53.405}
{"ts":1661745240000,"o":19815,"h":19820.5,"l":19808,"c":19809,"v":72.825}
{"ts":1661745300000,"o":19809,"h":19825.5,"l":19808.5,"c":19825,"v":61.984}
{"ts":1661745360000,"o":19825,"h":19840,"l":19825,"c":19835,"v":103.085}
{"ts":1661745420000,"o":19835,"h":19858.5,"l":19834.5,"c":19853.5,"v":197.736}
{"ts":1661745480000,"o":19853.5,"h":19853.5,"l":19838.5,"c":19840,"v":95.339}
{"ts":1661745540000,"o":19840,"h":19848,"l":19835,"c":19847.5,"v":89.218}
{"ts":1661745600000,"o":19847.5,"h":19857.5,"l":19844,"c":19853,"v":90.412}
{"ts":1661745660000,"o":19853,"h":19880,"l":19850.5,"c":19877,"v":118.14}
{"ts":1661745720000,"o":19877,"h":19885.5,"l":19867.5,"c":19877,"v":125.472}
{"ts":1661745780000,"o":19877,"h":19903,"l":19875,"c":19902.5,"v":299.089}
{"ts":1661745840000,"o":19902.5,"h":19920,"l":19900,"c":19900,"v":314.715}
{"ts":1661745900000,"o":19900,"h":19900.5,"l":19884.5,"c":19884.5,"v":151.379}
{"ts":1661745960000,"o":19884.5,"h":19900.5,"l":19884.5,"c":19895.5,"v":165.148}
{"ts":1661746020000,"o":19895.5,"h":19899.5,"l":19890.5,"c":19891,"v":75.121}
{"ts":1661746080000,"o":19891,"h":19908,"l":19890.5,"c":19903.5,"v":88.22}
{"ts":1661746140000,"o":19903.5,"h":19903.5,"l":19891.5,"c":19892,"v":47.693}
{"ts":1661746200000,"o":19892,"h":19892,"l":19880.5,"c":19880.5,"v":60.562}
{"ts":1661746260000,"o":19880.5,"h":19899.5,"l":19880,"c":19892,"v":60.056}
{"ts":1661746320000,"o":19892,"h":19892,"l":19879.5,"c":19880,"v":25.796}
{"ts":1661746380000,"o":19880,"h":19888.5,"l":19879.5,"c":19887,"v":60.654}
{"ts":1661746440000,"o":19887,"h":19887.5,"l":19871.5,"c":19874,"v":192.118}
{"ts":1661746500000,"o":19874,"h":19874,"l":19857,"c":19865,"v":113.583}
{"ts":1661746560000,"o":19865,"h":19865,"l":19855.5,"c":19855.5,"v":80.923}
{"ts":1661746620000,"o":19855.5,"h":19855.5,"l":19840,"c":19840,"v":149.031}
{"ts":1661746680000,"o":19840,"h":19850,"l":19834,"c":19834,"v":75.055}
{"ts":1661746740000,"o":19834,"h":19843,"l":19834,"c":19843,"v":46.283}
{"ts":1661746800000,"o":19843,"h":19843,"l":19831.5,"c":19831.5,"v":91.012}
{"ts":1661746860000,"o":19831.5,"h":19846,"l":19831.5,"c":19833.5,"v":75.443}
{"ts":1661746920000,"o":19833.5,"h":19834,"l":19832.5,"c":19833.5,"v":37.135}
{"ts":1661746980000,"o":19833.5,"h":19842.5,"l":19833,"c":19839,"v":47.638}
{"ts":1661747040000,"o":19839,"h":19839.5,"l":19833,"c":19833.5,"v":28.472}
{"ts":1661747100000,"o":19833.5,"h":19833.5,"l":19831.5,"c":19831.5,"v":24.839}
{"ts":1661747160000,"o":19831.5,"h":19832,"l":19795.5,"c":19796,"v":476.531}
{"ts":1661747220000,"o":19796,"h":19806.5,"l":19790,"c":19794,"v":135.742}
{"ts":1661747280000,"o":19794,"h":19807.5,"l":19794,"c":19800,"v":136.122}
{"ts":1661747340000,"o":19800,"h":19809,"l":19800,"c":19802.5,"v":35.664}
{"ts":1661747400000,"o":19802.5,"h":19802.5,"l":19802,"c":19802,"v":27.7}
{"ts":1661747460000,"o":19802,"h":19802.5,"l":19791.5,"c":19791.5,"v":73.542}
{"ts":1661747520000,"o":19791.5,"h":19795.5,"l":19783.5,"c":19794.5,"v":126.689}
{"ts":1661747580000,"o":19794.5,"h":19798.5,"l":19794,"c":19795.5,"v":55.117}
{"ts":1661747640000,"o":19795.5,"h":19795.5,"l":19790,"c":19790.5,"v":21.113}
{"ts":1661747700000,"o":19790.5,"h":19808.5,"l":19790,"c":19808,"v":53.994}
{"ts":1661747760000,"o":19808,"h":19811.5,"l":19797,"c":19797,"v":59.563}
{"ts":1661747820000,"o":19797,"h":19798,"l":19788.5,"c":19797,"v":43.614}
{"ts":1661747880000,"o":19797,"h":19798,"l":19792.5,"c":19797.5,"v":22.829}
{"ts":1661747940000,"o":19797.5,"h":19804.5,"l":19795,"c":19795,"v":45.805}
{"ts":1661748000000,"o":19795,"h":19798.5,"l":19793,"c":19798,"v":33.27}
{"ts":1661748060000,"o":19798,"h":19800,"l":19794.5,"c":19795,"v":40.648}
{"ts":1661748120000,"o":19795,"h":19800,"l":19794.5,"c":19795.5,"v":44.247}
{"ts":1661748180000,"o":19795.5,"h":19795.5,"l":19795,"c":19795,"v":14.321}
{"ts":1661748240000,"o":19795,"h":19804,"l":19795,"c":19804,"v":51.223}
{"ts":1661748300000,"o":19804,"h":19804,"l":19794,"c":19794.5,"v":37.541}
{"ts":1661748360000,"o":19794.5,"h":19794.5,"l":19794,"c":19794,"v":62.113}
{"ts":1661748420000,"o":19794,"h":19804,"l":19794,"c":19795,"v":58.899}
{"ts":1661748480000,"o":19795,"h":19795.5,"l":19795,"c":19795.5,"v":15.355}
{"ts":1661748540000,"o":19795.5,"h":19798.5,"l":19775,"c":19783.5,"v":139.447}
{"ts":1661748600000,"o":19783.5,"h":19783.5,"l":19777,"c":19780,"v":75.92}
{"ts":1661748660000,"o":19780,"h":19786.5,"l":19779.5,"c":19786.5,"v":12.588}
{"ts":1661748720000,"o":19786.5,"h":19786.5,"l":19786,"c":19786.5,"v":30.931}
{"ts":1661748780000,"o":19786.5,"h":19786.5,"l":19783.5,"c":19783.5,"v":28.761}
{"ts":1661748840000,"o":19783.5,"h":19784,"l":19772,"c":19781,"v":108.913}
{"ts":1661748900000,"o":19781,"h":19786.5,"l":19780.5,"c":19786.5,"v":41.106}
{"ts":1661748960000,"o":19786.5,"h":19796,"l":19786,"c":19791.5,"v":53.043}
{"ts":1661749020000,"o":19791.5,"h":19792,"l":19786.5,"c":19786.5,"v":14.566}
{"ts":1661749080000,"o":19786.5,"h":19795,"l":19785,"c":19795,"v":14.061}
{"ts":1661749140000,"o":19795,"h":19795,"l":19794.5,"c":19794.5,"v":25.51}
{"ts":1661749200000,"o":19794.5,"h":19804,"l":19794.5,"c":19804,"v":95.682}
{"ts":1661749260000,"o":19804,"h":19823,"l":19803.5,"c":19818,"v":97.774}
{"ts":1661749320000,"o":19818,"h":19818.5,"l":19808,"c":19808.5,"v":97.238}
{"ts":1661749380000,"o":19808.5,"h":19808.5,"l":19794.5,"c":19800,"v":78.638}
{"ts":1661749440000,"o":19800,"h":19809.5,"l":19800,"c":19809.5,"v":35.497}
{"ts":1661749500000,"o":19809.5,"h":19810,"l":19809,"c":19809.5,"v":45.427}
{"ts":1661749560000,"o":19809.5,"h":19823,"l":19809.5,"c":19816.5,"v":78.258}
{"ts":1661749620000,"o":19816.5,"h":19816.5,"l":19805,"c":19805.5,"v":71.359}
{"ts":1661749680000,"o":19805.5,"h":19805.5,"l":19790,"c":19790.5,"v":167.289}
{"ts":1661749740000,"o":19790.5,"h":19794,"l":19787,"c":19787.5,"v":21.781}
{"ts":1661749800000,"o":19787.5,"h":19801,"l":19787,"c":19801,"v":69.224}
{"ts":1661749860000,"o":19801,"h":19801,"l":19793,"c":19793,"v":118.946}
{"ts":1661749920000,"o":19793,"h":19796,"l":19792.5,"c":19792.5,"v":40.104}
{"ts":1661749980000,"o":19792.5,"h":19803,"l":19790,"c":19796,"v":70.737}
{"ts":1661750040000,"o":19796,"h":19796,"l":19793,"c":19793.5,"v":7.276}
{"ts":1661750100000,"o":19793.5,"h":19793.5,"l":19793,"c":19793.5,"v":7.275}
{"ts":1661750160000,"o":19793.5,"h":19793.5,"l":19791.5,"c":19791.5,"v":77.392}
{"ts":1661750220000,"o":19791.5,"h":19792,"l":19791.5,"c":19791.5,"v":27.135}
{"ts":1661750280000,"o":19791.5,"h":19792,"l":19788,"c":19788.5,"v":48.416}
{"ts":1661750340000,"o":19788.5,"h":19797.5,"l":19788,"c":19797.5,"v":27.885}
{"ts":1661750400000,"o":19797.5,"h":19797.5,"l":19792,"c":19792,"v":49.056}
{"ts":1661750460000,"o":19792,"h":19792.5,"l":19787.5,"c":19787.5,"v":18.474}
{"ts":1661750520000,"o":19787.5,"h":19788,"l":19769,"c":19771.5,"v":99.19}
{"ts":1661750580000,"o":19771.5,"h":19784.5,"l":19771.5,"c":19784.5,"v":16.033}
{"ts":1661750640000,"o":19784.5,"h":19786.5,"l":19779.5,"c":19784.5,"v":68.81}
{"ts":1661750700000,"o":19784.5,"h":19785,"l":19783.5,"c":19783.5,"v":20.864}
{"ts":1661750760000,"o":19783.5,"h":19784,"l":19767,"c":19771.5,"v":156.645}
{"ts":1661750820000,"o":19771.5,"h":19777,"l":19771,"c":19776.5,"v":64.165}
{"ts":1661750880000,"o":19776.5,"h":19777,"l":19776,"c":19776.5,"v":19.705}
{"ts":1661750940000,"o":19776.5,"h":19787.5,"l":19776.5,"c":19786.5,"v":38.155}
{"ts":1661751000000,"o":19786.5,"h":19787,"l":19786.5,"c":19787,"v":14.907}
{"ts":1661751060000,"o":19787,"h":19794.5,"l":19786.5,"c":19789.5,"v":31.305}
{"ts":1661751120000,"o":19789.5,"h":19804.5,"l":19789.5,"c":19802.5,"v":86.358}
{"ts":1661751180000,"o":19802.5,"h":19807,"l":19802,"c":19802.5,"v":26.163}
{"ts":1661751240000,"o":19802.5,"h":19802.5,"l":19798,"c":19798.5,"v":23.931}
{"ts":1661751300000,"o":19798.5,"h":19798.5,"l":19789.5,"c":19789.5,"v":13.864}
{"ts":1661751360000,"o":19789.5,"h":19790,"l":19781,"c":19781.5,"v":25.468}
{"ts":1661751420000,"o":19781.5,"h":19783,"l":19774.5,"c":19775,"v":65.23}
{"ts":1661751480000,"o":19775,"h":19775,"l":19763,"c":19770.5,"v":119.402}
{"ts":1661751540000,"o":19770.5,"h":19771,"l":19761,"c":19766,"v":44.655}
{"ts":1661751600000,"o":19766,"h":19767,"l":19761,"c":19767,"v":45.958}
{"ts":1661751660000,"o":19767,"h":19779,"l":19766.5,"c":19775.5,"v":58.313}
{"ts":1661751720000,"o":19775.5,"h":19783.5,"l":19775,"c":19779.5,"v":30.01}
{"ts":1661751780000,"o":19779.5,"h":19779.5,"l":19761.5,"c":19761.5,"v":51.504}
{"ts":1661751840000,"o":19761.5,"h":19780,"l":19761.5,"c":19774.5,"v":117.435}
{"ts":1661751900000,"o":19774.5,"h":19774.5,"l":19764.5,"c":19771.5,"v":22.608}
{"ts":1661751960000,"o":19771.5,"h":19774,"l":19770,"c":19770,"v":26.661}
{"ts":1661752020000,"o":19770,"h":19777,"l":19770,"c":19776.5,"v":30.324}
{"ts":1661752080000,"o":19776.5,"h":19780,"l":19776.5,"c":19778,"v":32.633}
{"ts":1661752140000,"o":19778,"h":19778.5,"l":19769.5,"c":19769.5,"v":47.335}
{"ts":1661752200000,"o":19769.5,"h":19773.5,"l":19765,"c":19765.5,"v":53.844}
{"ts":1661752260000,"o":19765.5,"h":19765.5,"l":19762,"c":19762.5,"v":12.708}
{"ts":1661752320000,"o":19762.5,"h":19762.5,"l":19761,"c":19761.5,"v":37.342}
{"ts":1661752380000,"o":19761.5,"h":19761.5,"l":19761,"c":19761.5,"v":18.451}
{"ts":1661752440000,"o":19761.5,"h":19771.5,"l":19759,"c":19771,"v":218.519}
{"ts":1661752500000,"o":19771,"h":19771.5,"l":19761,"c":19761.5,"v":26.356}
{"ts":1661752560000,"o":19761.5,"h":19764,"l":19761,"c":19764,"v":20.725}
{"ts":1661752620000,"o":19764,"h":19764,"l":19755,"c":19755,"v":95.849}
{"ts":1661752680000,"o":19755,"h":19759.5,"l":19742,"c":19748.5,"v":254.967}
{"ts":1661752740000,"o":19748.5,"h":19748.5,"l":19735,"c":19743.5,"v":131.242}
{"ts":1661752800000,"o":19743.5,"h":19756.5,"l":19743.5,"c":19756.5,"v":99.016}
{"ts":1661752860000,"o":19756.5,"h":19772.5,"l":19756.5,"c":19771,"v":100.767}
{"ts":1661752920000,"o":19771,"h":19771,"l":19763.5,"c":19763.5,"v":49.31}
{"ts":1661752980000,"o":19763.5,"h":19777.5,"l":19763.5,"c":19774.5,"v":45.964}
{"ts":1661753040000,"o":19774.5,"h":19774.5,"l":19763,"c":19765.5,"v":25.337}
{"ts":1661753100000,"o":19765.5,"h":19773,"l":19765.5,"c":19773,"v":25.25}
{"ts":1661753160000,"o":19773,"h":19777.5,"l":19772.5,"c":19777,"v":31.39}
{"ts":1661753220000,"o":19777,"h":19785.5,"l":19777,"c":19785.5,"v":42.992}
{"ts":1661753280000,"o":19785.5,"h":19806.5,"l":19782,"c":19782.5,"v":213.828}
{"ts":1661753340000,"o":19782.5,"h":19784.5,"l":19782,"c":19784.5,"v":21.191}
{"ts":1661753400000,"o":19784.5,"h":19798,"l":19784.5,"c":19798,"v":28.327}
{"ts":1661753460000,"o":19798,"h":19814,"l":19797.5,"c":19812,"v":104.499}
{"ts":1661753520000,"o":19812,"h":19812.5,"l":19797.5,"c":19798,"v":54.598}
{"ts":1661753580000,"o":19798,"h":19800,"l":19797.5,"c":19800,"v":21.17}
{"ts":1661753640000,"o":19800,"h":19800,"l":19798,"c":19799.5,"v":31.208}
{"ts":1661753700000,"o":19799.5,"h":19812.5,"l":19799,"c":19812.5,"v":187.493}
{"ts":1661753760000,"o":19812.5,"h":19816,"l":19808,"c":19808,"v":105.794}
{"ts":1661753820000,"o":19808,"h":19820.5,"l":19808,"c":19817.5,"v":65.176}
{"ts":1661753880000,"o":19817.5,"h":19817.5,"l":19810,"c":19815.5,"v":49.816}
{"ts":1661753940000,"o":19815.5,"h":19840.5,"l":19815,"c":19827.5,"v":215.835}
{"ts":1661754000000,"o":19827.5,"h":19827.5,"l":19812,"c":19812.5,"v":41.106}
{"ts":1661754060000,"o":19812.5,"h":19815,"l":19812,"c":19812,"v":18.822}
{"ts":1661754120000,"o":19812,"h":19815.5,"l":19812,"c":19815.5,"v":14.113}
{"ts":1661754180000,"o":19815.5,"h":19820,"l":19815,"c":19817.5,"v":22.384}
{"ts":1661754240000,"o":19817.5,"h":19818,"l":19815,"c":19815,"v":19.506}
{"ts":1661754300000,"o":19815,"h":19830,"l":19809,"c":19829.5,"v":151.441}
{"ts":1661754360000,"o":19829.5,"h":19840,"l":19826.5,"c":19839.5,"v":32.929}
{"ts":1661754420000,"o":19839.5,"h":19840,"l":19827,"c":19827.5,"v":72.517}
{"ts":1661754480000,"o":19827.5,"h":19827.5,"l":19818.5,"c":19819,"v":38.963}
{"ts":1661754540000,"o":19819,"h":19819,"l":19815,"c":19815,"v":29.099}
{"ts":1661754600000,"o":19815,"h":19819.5,"l":19815,"c":19819.5,"v":19.815}
{"ts":1661754660000,"o":19819.5,"h":19819.5,"l":19816,"c":19816,"v":12.196}
{"ts":1661754720000,"o":19816,"h":19816.5,"l":19816,"c":19816,"v":8.949}
{"ts":1661754780000,"o":19816,"h":19816.5,"l":19812,"c":19812,"v":12.423}
{"ts":1661754840000,"o":19812,"h":19813,"l":19812,"c":19812.5,"v":18.957}
{"ts":1661754900000,"o":19812.5,"h":19820,"l":19812.5,"c":19820,"v":54.201}
{"ts":1661754960000,"o":19820,"h":19834,"l":19819.5,"c":19828.5,"v":45.415}
{"ts":1661755020000,"o":19828.5,"h":19828.5,"l":19810,"c":19814,"v":106.228}
{"ts":1661755080000,"o":19814,"h":19814,"l":19810,"c":19814,"v":24.718}
{"ts":1661755140000,"o":19814,"h":19833,"l":19814,"c":19833,"v":52.571}
{"ts":1661755200000,"o":19833,"h":19835,"l":19828.5,"c":19828.5,"v":85.268}
{"ts":1661755260000,"o":19828.5,"h":19829,"l":19822,"c":19822.5,"v":11.737}
{"ts":1661755320000,"o":19822.5,"h":19828,"l":19820,"c":19827.5,"v":27.041}
{"ts":1661755380000,"o":19827.5,"h":19840,"l":19827.5,"c":19839.5,"v":47.732}
{"ts":1661755440000,"o":19839.5,"h":19840,"l":19839,"c":19840,"v":35.46}
{"ts":1661755500000,"o":19840,"h":19840.5,"l":19837.5,"c":19838,"v":37.345}
{"ts":1661755560000,"o":19838,"h":19848.5,"l":19832,"c":19847.5,"v":84.346}
{"ts":1661755620000,"o":19847.5,"h":19858,"l":19847.5,"c":19851.5,"v":193.692}
{"ts":1661755680000,"o":19851.5,"h":19851.5,"l":19836.5,"c":19837,"v":75.117}
{"ts":1661755740000,"o":19837,"h":19837,"l":19830,"c":19830,"v":44.712}
{"ts":1661755800000,"o":19830,"h":19831.5,"l":19827,"c":19831,"v":30.918}
{"ts":1661755860000,"o":19831,"h":19837,"l":19831,"c":19836.5,"v":17.726}
{"ts":1661755920000,"o":19836.5,"h":19837.5,"l":19833.5,"c":19833.5,"v":22.082}
{"ts":1661755980000,"o":19833.5,"h":19833.5,"l":19821.5,"c":19822,"v":32.53}
{"ts":1661756040000,"o":19822,"h":19822,"l":19821.5,"c":19821.5,"v":50.076}
{"ts":1661756100000,"o":19821.5,"h":19830.5,"l":19821.5,"c":19830,"v":61.392}
{"ts":1661756160000,"o":19830,"h":19878,"l":19830,"c":19862.5,"v":285.434}
{"ts":1661756220000,"o":19862.5,"h":19877,"l":19851,"c":19851,"v":238.611}
{"ts":1661756280000,"o":19851,"h":19851,"l":19832.5,"c":19833.5,"v":87.755}
{"ts":1661756340000,"o":19833.5,"h":19840,"l":19833.5,"c":19838,"v":39.578}
{"ts":1661756400000,"o":19838,"h":19844.5,"l":19837,"c":19841.5,"v":34.845}
{"ts":1661756460000,"o":19841.5,"h":19855,"l":19841.5,"c":19854.5,"v":80.937}
{"ts":1661756520000,"o":19854.5,"h":19868.5,"l":19854.5,"c":19868,"v":69.512}
{"ts":1661756580000,"o":19868,"h":19874,"l":19857,"c":19873.5,"v":138.481}
{"ts":1661756640000,"o":19873.5,"h":19880,"l":19869.5,"c":19876,"v":154.944}
{"ts":1661756700000,"o":19876,"h":19895.5,"l":19875,"c":19883,"v":248.166}
{"ts":1661756760000,"o":19883,"h":19883.5,"l":19861.5,"c":19861.5,"v":256.027}
{"ts":1661756820000,"o":19861.5,"h":19862,"l":19853.5,"c":19853.5,"v":72.98}
{"ts":1661756880000,"o":19853.5,"h":19860.5,"l":19852.5,"c":19860.5,"v":27.716}
{"ts":1661756940000,"o":19860.5,"h":19864.5,"l":19850.5,"c":19850.5,"v":53.815}
{"ts":1661757000000,"o":19850.5,"h":19865,"l":19850.5,"c":19858.5,"v":35.171}
{"ts":1661757060000,"o":19858.5,"h":19859,"l":19848,"c":19852,"v":80.153}
{"ts":1661757120000,"o":19852,"h":19852,"l":19836.5,"c":19837,"v":96.407}
{"ts":1661757180000,"o":19837,"h":19837.5,"l":19831,"c":19837.5,"v":105.071}
{"ts":1661757240000,"o":19837.5,"h":19837.5,"l":19822.5,"c":19823,"v":54.275}
{"ts":1661757300000,"o":19823,"h":19826.5,"l":19812.5,"c":19826,"v":126.668}
{"ts":1661757360000,"o":19826,"h":19838,"l":19826,"c":19834,"v":25.041}
{"ts":1661757420000,"o":19834,"h":19834.5,"l":19834,"c":19834,"v":15.771}
{"ts":1661757480000,"o":19834,"h":19834.5,"l":19814.5,"c":19815,"v":44.176}
{"ts":1661757540000,"o":19815,"h":19815,"l":19787,"c":19795.5,"v":297.66}
{"ts":1661757600000,"o":19795.5,"h":19796,"l":19782,"c":19790,"v":111.094}
{"ts":1661757660000,"o":19790,"h":19790.5,"l":19783.5,"c":19783.5,"v":56.164}
{"ts":1661757720000,"o":19783.5,"h":19838,"l":19783.5,"c":19821.5,"v":626.838}
{"ts":1661757780000,"o":19821.5,"h":19821.5,"l":19792,"c":19795,"v":116.974}
{"ts":1661757840000,"o":19795,"h":19809,"l":19795,"c":19807.5,"v":123.695}
{"ts":1661757900000,"o":19807.5,"h":19810,"l":19803.5,"c":19803.5,"v":36.661}
{"ts":1661757960000,"o":19803.5,"h":19803.5,"l":19803,"c":19803,"v":18.684}
{"ts":1661758020000,"o":19803,"h":19816.5,"l":19803,"c":19814,"v":85.588}
{"ts":1661758080000,"o":19814,"h":19815,"l":19808,"c":19815,"v":35.567}
{"ts":1661758140000,"o":19815,"h":19828.5,"l":19814.5,"c":19828.5,"v":20.778}
{"ts":1661758200000,"o":19828.5,"h":19839,"l":19828,"c":19835,"v":58.624}
{"ts":1661758260000,"o":19835,"h":19837.5,"l":19825,"c":19825,"v":39.418}
{"ts":1661758320000,"o":19825,"h":19825.5,"l":19817.5,"c":19820,"v":24.337}
{"ts":1661758380000,"o":19820,"h":19849.5,"l":19820,"c":19849,"v":98.682}
{"ts":1661758440000,"o":19849,"h":19850,"l":19847,"c":19850,"v":56.61}
{"ts":1661758500000,"o":19850,"h":19861.5,"l":19849.5,"c":19856,"v":58.709}
{"ts":1661758560000,"o":19856,"h":19866,"l":19846,"c":19865.5,"v":57.802}
{"ts":1661758620000,"o":19865.5,"h":19873,"l":19861.5,"c":19872.5,"v":122.804}
{"ts":1661758680000,"o":19872.5,"h":19888,"l":19872.5,"c":19886,"v":135.755}
{"ts":1661758740000,"o":19886,"h":19886,"l":19879,"c":19885.5,"v":86.358}
{"ts":1661758800000,"o":19885.5,"h":19886,"l":19878,"c":19878.5,"v":66.345}
{"ts":1661758860000,"o":19878.5,"h":19878.5,"l":19878,"c":19878,"v":55.466}
{"ts":1661758920000,"o":19878,"h":19878.5,"l":19865.5,"c":19869.5,"v":78.249}
{"ts":1661758980000,"o":19869.5,"h":19870,"l":19864,"c":19864,"v":55.139}
{"ts":1661759040000,"o":19864,"h":19864.5,"l":19851,"c":19855.5,"v":77.688}
{"ts":1661759100000,"o":19855.5,"h":19877.5,"l":19855,"c":19868.5,"v":213.952}
{"ts":1661759160000,"o":19868.5,"h":19877.5,"l":19868.5,"c":19877,"v":61.835}
{"ts":1661759220000,"o":19877,"h":19877,"l":19866.5,"c":19866.5,"v":39.236}
{"ts":1661759280000,"o":19866.5,"h":19867,"l":19848,"c":19854.5,"v":35.121}
{"ts":1661759340000,"o":19854.5,"h":19870,"l":19854.5,"c":19870,"v":53.18}
{"ts":1661759400000,"o":19870,"h":19877,"l":19869.5,"c":19877,"v":11.394}
{"ts":1661759460000,"o":19877,"h":19877,"l":19858.5,"c":19858.5,"v":24.408}
{"ts":1661759520000,"o":19858.5,"h":19870,"l":19858.5,"c":19869.5,"v":108.367}
{"ts":1661759580000,"o":19869.5,"h":19870,"l":19862,"c":19862,"v":47.64}
{"ts":1661759640000,"o":19862,"h":19873,"l":19862,"c":19870.5,"v":30.828}
{"ts":1661759700000,"o":19870.5,"h":19876.5,"l":19870,"c":19876.5,"v":31.764}
{"ts":1661759760000,"o":19876.5,"h":19876.5,"l":19862.5,"c":19863,"v":36.615}
{"ts":1661759820000,"o":19863,"h":19874,"l":19862.5,"c":19874,"v":8.341}
{"ts":1661759880000,"o":19874,"h":19874,"l":19870,"c":19870,"v":10.226}
{"ts":1661759940000,"o":19870,"h":19878,"l":19870,"c":19877.5,"v":34.978}
{"ts":1661760000000,"o":19877.5,"h":19900,"l":19877.5,"c":19895,"v":231.72}
{"ts":1661760060000,"o":19895,"h":19900,"l":19889,"c":19889.5,"v":187.685}
{"ts":1661760120000,"o":19889.5,"h":19889.5,"l":19865,"c":19865.5,"v":116.832}
{"ts":1661760180000,"o":19865.5,"h":19878.5,"l":19865.5,"c":19867.5,"v":60.791}
{"ts":1661760240000,"o":19867.5,"h":19881.5,"l":19866.5,"c":19873,"v":56.576}
{"ts":1661760300000,"o":19873,"h":19874,"l":19866,"c":19870,"v":41.908}
{"ts":1661760360000,"o":19870,"h":19874,"l":19867,"c":19867,"v":37.025}
{"ts":1661760420000,"o":19867,"h":19869,"l":19865,"c":19866,"v":54.2}
{"ts":1661760480000,"o":19866,"h":19866,"l":19864,"c":19864,"v":23.706}
{"ts":1661760540000,"o":19864,"h":19870,"l":19859,"c":19859.5,"v":54.355}
{"ts":1661760600000,"o":19859.5,"h":19872,"l":19859,"c":19870,"v":37.022}
{"ts":1661760660000,"o":19870,"h":19870,"l":19855,"c":19855,"v":17.056}
{"ts":1661760720000,"o":19855,"h":19858,"l":19855,"c":19857.5,"v":59.036}
{"ts":1661760780000,"o":19857.5,"h":19858,"l":19857,"c":19857.5,"v":14.085}
{"ts":1661760840000,"o":19857.5,"h":19857.5,"l":19850.5,"c":19851,"v":77.925}
{"ts":1661760900000,"o":19851,"h":19851,"l":19850.5,"c":19851,"v":22.042}
{"ts":1661760960000,"o":19851,"h":19851,"l":19837,"c":19837,"v":113.308}
{"ts":1661761020000,"o":19837,"h":19858.5,"l":19837,"c":19858.5,"v":43.625}
{"ts":1661761080000,"o":19858.5,"h":19860,"l":19858,"c":19859.5,"v":45.062}
{"ts":1661761140000,"o":19859.5,"h":19872,"l":19859.5,"c":19865.5,"v":64.053}
{"ts":1661761200000,"o":19865.5,"h":19865.5,"l":19863.5,"c":19863.5,"v":19.71}
{"ts":1661761260000,"o":19863.5,"h":19868.5,"l":19863.5,"c":19868.5,"v":25.413}
{"ts":1661761320000,"o":19868.5,"h":19868.5,"l":19855,"c":19855,"v":17.836}
{"ts":1661761380000,"o":19855,"h":19866,"l":19855,"c":19855.5,"v":23.914}
{"ts":1661761440000,"o":19855.5,"h":19855.5,"l":19832.5,"c":19837.5,"v":114.885}
{"ts":1661761500000,"o":19837.5,"h":19837.5,"l":19826.5,"c":19833.5,"v":161.59}
{"ts":1661761560000,"o":19833.5,"h":19833.5,"l":19819,"c":19833,"v":92.377}
{"ts":1661761620000,"o":19833,"h":19833.5,"l":19823.5,"c":19824,"v":58.397}
{"ts":1661761680000,"o":19824,"h":19824,"l":19821,"c":19821,"v":34.424}
{"ts":1661761740000,"o":19821,"h":19821.5,"l":19815,"c":19815.5,"v":47.888}
{"ts":1661761800000,"o":19815.5,"h":19820.5,"l":19815,"c":19820,"v":66.555}
{"ts":1661761860000,"o":19820,"h":19835,"l":19819.5,"c":19820,"v":231.868}
{"ts":1661761920000,"o":19820,"h":19820,"l":19803.5,"c":19803.5,"v":129.65}
{"ts":1661761980000,"o":19803.5,"h":19811,"l":19803.5,"c":19806.5,"v":18.499}
{"ts":1661762040000,"o":19806.5,"h":19808,"l":19800,"c":19800,"v":64.042}
{"ts":1661762100000,"o":19800,"h":19800.5,"l":19790,"c":19793,"v":108.858}
{"ts":1661762160000,"o":19793,"h":19810,"l":19792.5,"c":19810,"v":95.054}
{"ts":1661762220000,"o":19810,"h":19815,"l":19809.5,"c":19815,"v":51.619}
{"ts":1661762280000,"o":19815,"h":19815,"l":19808,"c":19812.5,"v":38.197}
{"ts":1661762340000,"o":19812.5,"h":19813,"l":19795.5,"c":19797,"v":39.245}
{"ts":1661762400000,"o":19797,"h":19807,"l":19793,"c":19807,"v":55.339}
{"ts":1661762460000,"o":19807,"h":19813,"l":19806.5,"c":19813,"v":15.337}
{"ts":1661762520000,"o":19813,"h":19827,"l":19812.5,"c":19824.5,"v":276.48}
{"ts":1661762580000,"o":19824.5,"h":19825,"l":19818,"c":19818.5,"v":51.243}
{"ts":1661762640000,"o":19818.5,"h":19818.5,"l":19813,"c":19817,"v":37.032}
{"ts":1661762700000,"o":19817,"h":19821.5,"l":19812.5,"c":19812.5,"v":27.111}
{"ts":1661762760000,"o":19812.5,"h":19814.5,"l":19808,"c":19808.5,"v":108.741}
{"ts":1661762820000,"o":19808.5,"h":19818,"l":19808.5,"c":19817.5,"v":36.487}
{"ts":1661762880000,"o":19817.5,"h":19824,"l":19817.5,"c":19824,"v":49.75}
{"ts":1661762940000,"o":19824,"h":19826,"l":19813,"c":19813.5,"v":55.781}
{"ts":1661763000000,"o":19813.5,"h":19813.5,"l":19802.5,"c":19807,"v":62.89}
{"ts":1661763060000,"o":19807,"h":19815,"l":19805.5,"c":19814,"v":26.494}
{"ts":1661763120000,"o":19814,"h":19814,"l":19802.5,"c":19803,"v":26.172}
{"ts":1661763180000,"o":19803,"h":19806.5,"l":19802.5,"c":19806.5,"v":24.703}
{"ts":1661763240000,"o":19806.5,"h":19807.5,"l":19804,"c":19807.5,"v":14.103}
{"ts":1661763300000,"o":19807.5,"h":19807.5,"l":19801.5,"c":19801.5,"v":46.521}
{"ts":1661763360000,"o":19801.5,"h":19806.5,"l":19800.5,"c":19800.5,"v":45.064}
{"ts":1661763420000,"o":19800.5,"h":19801,"l":19795,"c":19795.5,"v":45.509}
{"ts":1661763480000,"o":19795.5,"h":19805,"l":19795,"c":19802.5,"v":51.121}
{"ts":1661763540000,"o":19802.5,"h":19803,"l":19785,"c":19786,"v":105.134}
{"ts":1661763600000,"o":19786,"h":19801.5,"l":19786,"c":19791.5,"v":80.938}
{"ts":1661763660000,"o":19791.5,"h":19793.5,"l":19789.5,"c":19789.5,"v":52.852}
{"ts":1661763720000,"o":19789.5,"h":19798,"l":19773,"c":19798,"v":230.063}
{"ts":1661763780000,"o":19798,"h":19798,"l":19797.5,"c":19798,"v":29.996}
{"ts":1661763840000,"o":19798,"h":19803,"l":19795.5,"c":19796,"v":65.5}
{"ts":1661763900000,"o":19796,"h":19796,"l":19789,"c":19789.5,"v":30.7}
{"ts":1661763960000,"o":19789.5,"h":19800,"l":19789.5,"c":19799.5,"v":26.257}
{"ts":1661764020000,"o":19799.5,"h":19811,"l":19799.5,"c":19804.5,"v":172.864}
{"ts":1661764080000,"o":19804.5,"h":19805,"l":19798.5,"c":19803.5,"v":29.065}
{"ts":1661764140000,"o":19803.5,"h":19803.5,"l":19799,"c":19799,"v":22.202}
{"ts":1661764200000,"o":19799,"h":19815,"l":19798.5,"c":19810.5,"v":76.223}
{"ts":1661764260000,"o":19810.5,"h":19810.5,"l":19802.5,"c":19803,"v":46.806}
{"ts":1661764320000,"o":19803,"h":19803,"l":19790,"c":19795.5,"v":32.073}
{"ts":1661764380000,"o":19795.5,"h":19803.5,"l":19795.5,"c":19803.5,"v":13.822}
{"ts":1661764440000,"o":19803.5,"h":19809.5,"l":19796,"c":19802,"v":74.004}
{"ts":1661764500000,"o":19802,"h":19813,"l":19802,"c":19805,"v":83.563}
{"ts":1661764560000,"o":19805,"h":19812,"l":19800.5,"c":19811.5,"v":55.598}
{"ts":1661764620000,"o":19811.5,"h":19812,"l":19804,"c":19804.5,"v":71.841}
{"ts":1661764680000,"o":19804.5,"h":19804.5,"l":19796,"c":19796,"v":64.14}
{"ts":1661764740000,"o":19796,"h":19796.5,"l":19796,"c":19796,"v":9.25}
{"ts":1661764800000,"o":19796,"h":19803.5,"l":19796,"c":19803.5,"v":18.615}
{"ts":1661764860000,"o":19803.5,"h":19803.5,"l":19803,"c":19803.5,"v":10.915}
{"ts":1661764920000,"o":19803.5,"h":19817,"l":19803,"c":19817,"v":60.406}
{"ts":1661764980000,"o":19817,"h":19819,"l":19816.5,"c":19818.5,"v":30.992}
{"ts":1661765040000,"o":19818.5,"h":19818.5,"l":19809,"c":19809.5,"v":18.013}
{"ts":1661765100000,"o":19809.5,"h":19824,"l":19809.5,"c":19818.5,"v":23.141}
{"ts":1661765160000,"o":19818.5,"h":19824.5,"l":19818.5,"c":19824.5,"v":25.799}
{"ts":1661765220000,"o":19824.5,"h":19836.5,"l":19824,"c":19836.5,"v":85.247}
{"ts":1661765280000,"o":19836.5,"h":19840.5,"l":19835,"c":19836,"v":100.502}
{"ts":1661765340000,"o":19836,"h":19838.5,"l":19832.5,"c":19838,"v":37.509}
{"ts":1661765400000,"o":19838,"h":19848.5,"l":19838,"c":19848.5,"v":67.388}
{"ts":1661765460000,"o":19848.5,"h":19848.5,"l":19832.5,"c":19832.5,"v":28.19}
{"ts":1661765520000,"o":19832.5,"h":19833,"l":19830,"c":19830,"v":122.148}
{"ts":1661765580000,"o":19830,"h":19830.5,"l":19826,"c":19826.5,"v":45.76}
{"ts":1661765640000,"o":19826.5,"h":19826.5,"l":19820,"c":19820,"v":18.089}
{"ts":1661765700000,"o":19820,"h":19836.5,"l":19820,"c":19836.5,"v":29.746}
{"ts":1661765760000,"o":19836.5,"h":19840,"l":19824,"c":19829,"v":58.363}
{"ts":1661765820000,"o":19829,"h":19833.5,"l":19820,"c":19820,"v":32.863}
{"ts":1661765880000,"o":19820,"h":19820.5,"l":19801.5,"c":19802,"v":61.223}
{"ts":1661765940000,"o":19802,"h":19807,"l":19801.5,"c":19801.5,"v":30.267}
{"ts":1661766000000,"o":19801.5,"h":19813,"l":19795,"c":19812.5,"v":51.596}
{"ts":1661766060000,"o":19812.5,"h":19818.5,"l":19812.5,"c":19815,"v":18.602}
{"ts":1661766120000,"o":19815,"h":19818,"l":19814.5,"c":19815,"v":8.974}
{"ts":1661766180000,"o":19815,"h":19818,"l":19810.5,"c":19810.5,"v":11.948}
{"ts":1661766240000,"o":19810.5,"h":19819,"l":19810.5,"c":19818.5,"v":8.994}
{"ts":1661766300000,"o":19818.5,"h":19819,"l":19806,"c":19806,"v":10.119}
{"ts":1661766360000,"o":19806,"h":19806.5,"l":19790,"c":19790,"v":117.663}
{"ts":1661766420000,"o":19790,"h":19802,"l":19787,"c":19802,"v":42.673}
{"ts":1661766480000,"o":19802,"h":19807,"l":19796,"c":19807,"v":45.652}
{"ts":1661766540000,"o":19807,"h":19810.5,"l":19806.5,"c":19810,"v":16.798}
{"ts":1661766600000,"o":19810,"h":19810.5,"l":19810,"c":19810,"v":8.261}
{"ts":1661766660000,"o":19810,"h":19815,"l":19810,"c":19814.5,"v":27.704}
{"ts":1661766720000,"o":19814.5,"h":19819,"l":19814.5,"c":19819,"v":13.346}
{"ts":1661766780000,"o":19819,"h":19826,"l":19818.5,"c":19826,"v":17.812}
{"ts":1661766840000,"o":19826,"h":19826,"l":19811,"c":19815.5,"v":40.402}
{"ts":1661766900000,"o":19815.5,"h":19827.5,"l":19815.5,"c":19827.5,"v":16.842}
{"ts":1661766960000,"o":19827.5,"h":19846.5,"l":19827.5,"c":19846.5,"v":72.199}
{"ts":1661767020000,"o":19846.5,"h":19846.5,"l":19836.5,"c":19837,"v":91.102}
{"ts":1661767080000,"o":19837,"h":19846.5,"l":19836.5,"c":19842.5,"v":77.979}
{"ts":1661767140000,"o":19842.5,"h":19843,"l":19831.5,"c":19833.5,"v":57.582}
{"ts":1661767200000,"o":19833.5,"h":19838.5,"l":19833.5,"c":19838,"v":24.774}
{"ts":1661767260000,"o":19838,"h":19847,"l":19838,"c":19840.5,"v":67.457}
{"ts":1661767320000,"o":19840.5,"h":19843.5,"l":19835,"c":19840,"v":48.028}
{"ts":1661767380000,"o":19840,"h":19847,"l":19839.5,"c":19845,"v":47.592}
{"ts":1661767440000,"o":19845,"h":19854,"l":19845,"c":19850,"v":64.412}
{"ts":1661767500000,"o":19850,"h":19850,"l":19837.5,"c":19839.5,"v":14.322}
{"ts":1661767560000,"o":19839.5,"h":19850,"l":19839.5,"c":19846.5,"v":20.17}
{"ts":1661767620000,"o":19846.5,"h":19846.5,"l":19837,"c":19837.5,"v":16.479}
{"ts":1661767680000,"o":19837.5,"h":19845,"l":19836.5,"c":19844.5,"v":12.647}
{"ts":1661767740000,"o":19844.5,"h":19845,"l":19843.5,"c":19843.5,"v":11.942}
{"ts":1661767800000,"o":19843.5,"h":19846,"l":19843.5,"c":19844.5,"v":23.848}
{"ts":1661767860000,"o":19844.5,"h":19844.5,"l":19833.5,"c":19834,"v":65.608}
{"ts":1661767920000,"o":19834,"h":19834,"l":19825,"c":19827,"v":41.277}
{"ts":1661767980000,"o":19827,"h":19827,"l":19823.5,"c":19823.5,"v":17.223}
{"ts":1661768040000,"o":19823.5,"h":19829.5,"l":19823,"c":19823,"v":46.147}
{"ts":1661768100000,"o":19823,"h":19823.5,"l":19818.5,"c":19818.5,"v":37.159}
{"ts":1661768160000,"o":19818.5,"h":19830,"l":19818.5,"c":19830,"v":27.134}
{"ts":1661768220000,"o":19830,"h":19832.5,"l":19829.5,"c":19832,"v":13.517}
{"ts":1661768280000,"o":19832,"h":19838.5,"l":19824,"c":19824.5,"v":17.22}
{"ts":1661768340000,"o":19824.5,"h":19826,"l":19824,"c":19824,"v":11.581}
{"ts":1661768400000,"o":19824,"h":19824.5,"l":19813,"c":19813,"v":26.282}
{"ts":1661768460000,"o":19813,"h":19823,"l":19813,"c":19822.5,"v":30.747}
{"ts":1661768520000,"o":19822.5,"h":19823,"l":19813.5,"c":19814,"v":20.763}
{"ts":1661768580000,"o":19814,"h":19818.5,"l":19813.5,"c":19818.5,"v":23.501}
{"ts":1661768640000,"o":19818.5,"h":19818.5,"l":19818,"c":19818.5,"v":17.997}
{"ts":1661768700000,"o":19818.5,"h":19818.5,"l":19813.5,"c":19814,"v":19.531}
{"ts":1661768760000,"o":19814,"h":19814,"l":19813.5,"c":19813.5,"v":17.523}
{"ts":1661768820000,"o":19813.5,"h":19814,"l":19806.5,"c":19807,"v":20.642}
{"ts":1661768880000,"o":19807,"h":19807,"l":19804,"c":19804.5,"v":27.691}
{"ts":1661768940000,"o":19804.5,"h":19805,"l":19803.5,"c":19803.5,"v":41.584}
{"ts":1661769000000,"o":19803.5,"h":19810.5,"l":19803.5,"c":19810,"v":34.56}
{"ts":1661769060000,"o":19810,"h":19818.5,"l":19809.5,"c":19818,"v":81.666}
{"ts":1661769120000,"o":19818,"h":19820,"l":19818,"c":19819.5,"v":15.548}
{"ts":1661769180000,"o":19819.5,"h":19820,"l":19819.5,"c":19820,"v":5.425}
{"ts":1661769240000,"o":19820,"h":19838.5,"l":19820,"c":19831,"v":66.516}
{"ts":1661769300000,"o":19831,"h":19831.5,"l":19831,"c":19831.5,"v":12.43}
{"ts":1661769360000,"o":19831.5,"h":19835.5,"l":19820.5,"c":19820.5,"v":19.527}
{"ts":1661769420000,"o":19820.5,"h":19820.5,"l":19805,"c":19805.5,"v":33.174}
{"ts":1661769480000,"o":19805.5,"h":19805.5,"l":19805,"c":19805,"v":28.241}
{"ts":1661769540000,"o":19805,"h":19832,"l":19805,"c":19828,"v":116.178}
{"ts":1661769600000,"o":19828,"h":19838,"l":19828,"c":19835.5,"v":33.478}
{"ts":1661769660000,"o":19835.5,"h":19835.5,"l":19826,"c":19826,"v":16.986}
{"ts":1661769720000,"o":19826,"h":19833,"l":19826,"c":19833,"v":19.882}
{"ts":1661769780000,"o":19833,"h":19833,"l":19816.5,"c":19816.5,"v":66.978}
{"ts":1661769840000,"o":19816.5,"h":19817.5,"l":19816.5,"c":19817,"v":24.126}
{"ts":1661769900000,"o":19817,"h":19828,"l":19817,"c":19827.5,"v":14.062}
{"ts":1661769960000,"o":19827.5,"h":19833.5,"l":19827.5,"c":19833,"v":48.411}
{"ts":1661770020000,"o":19833,"h":19835,"l":19833,"c":19834.5,"v":54.659}
{"ts":1661770080000,"o":19834.5,"h":19843.5,"l":19834.5,"c":19843.5,"v":72.134}
{"ts":1661770140000,"o":19843.5,"h":19850,"l":19841.5,"c":19850,"v":196.29}
{"ts":1661770200000,"o":19850,"h":19850,"l":19830.5,"c":19831,"v":59.825}
{"ts":1661770260000,"o":19831,"h":19836,"l":19830.5,"c":19836,"v":25.601}
{"ts":1661770320000,"o":19836,"h":19836,"l":19835.5,"c":19835.5,"v":32.534}
{"ts":1661770380000,"o":19835.5,"h":19840,"l":19835.5,"c":19836,"v":9.685}
{"ts":1661770440000,"o":19836,"h":19840.5,"l":19835.5,"c":19840,"v":22.712}
{"ts":1661770500000,"o":19840,"h":19842,"l":19835.5,"c":19838.5,"v":35.827}
{"ts":1661770560000,"o":19838.5,"h":19845,"l":19835,"c":19835.5,"v":16.293}
{"ts":1661770620000,"o":19835.5,"h":19835.5,"l":19827.5,"c":19828.5,"v":44.326}
{"ts":1661770680000,"o":19828.5,"h":19831,"l":19826,"c":19826,"v":35.68}
{"ts":1661770740000,"o":19826,"h":19826.5,"l":19820,"c":19820.5,"v":18.335}
{"ts":1661770800000,"o":19820.5,"h":19828.5,"l":19820.5,"c":19828.5,"v":18.646}
{"ts":1661770860000,"o":19828.5,"h":19828.5,"l":19808,"c":19814,"v":80.71}
{"ts":1661770920000,"o":19814,"h":19814,"l":19813.5,"c":19813.5,"v":21.304}
{"ts":1661770980000,"o":19813.5,"h":19826.5,"l":19813.5,"c":19826.5,"v":14.509}
{"ts":1661771040000,"o":19826.5,"h":19826.5,"l":19826,"c":19826,"v":9.457}
{"ts":1661771100000,"o":19826,"h":19826.5,"l":19826,"c":19826,"v":5.234}
{"ts":1661771160000,"o":19826,"h":19826.5,"l":19812.5,"c":19813,"v":21.471}
{"ts":1661771220000,"o":19813,"h":19813,"l":19779,"c":19789,"v":354.135}
{"ts":1661771280000,"o":19789,"h":19792.5,"l":19777.5,"c":19788.5,"v":118.022}
{"ts":1661771340000,"o":19788.5,"h":19792.5,"l":19762.5,"c":19773.5,"v":302.612}
{"ts":1661771400000,"o":19773.5,"h":19786.5,"l":19773,"c":19786.5,"v":110.566}
{"ts":1661771460000,"o":19786.5,"h":19790,"l":19773.5,"c":19774,"v":61.234}
{"ts":1661771520000,"o":19774,"h":19774,"l":19771,"c":19771,"v":46.015}
{"ts":1661771580000,"o":19771,"h":19774.5,"l":19766.5,"c":19766.5,"v":152.199}
{"ts":1661771640000,"o":19766.5,"h":19782,"l":19766.5,"c":19772,"v":157.077}
{"ts":1661771700000,"o":19772,"h":19772,"l":19767,"c":19767.5,"v":76.215}
{"ts":1661771760000,"o":19767.5,"h":19770,"l":19765,"c":19765,"v":54.523}
{"ts":1661771820000,"o":19765,"h":19765.5,"l":19765,"c":19765,"v":61.318}
{"ts":1661771880000,"o":19765,"h":19775,"l":19765,"c":19772,"v":93.01}
{"ts":1661771940000,"o":19772,"h":19772,"l":19760,"c":19760,"v":130.225}
{"ts":1661772000000,"o":19760,"h":19765,"l":19759,"c":19759,"v":59.769}
{"ts":1661772060000,"o":19759,"h":19788.5,"l":19759,"c":19782.5,"v":226.092}
{"ts":1661772120000,"o":19782.5,"h":19785.5,"l":19782.5,"c":19785,"v":35.239}
{"ts":1661772180000,"o":19785,"h":19788.5,"l":19784.5,"c":19788.5,"v":94.398}
{"ts":1661772240000,"o":19788.5,"h":19847,"l":19788,"c":19829.5,"v":646.354}
{"ts":1661772300000,"o":19829.5,"h":19830,"l":19811.5,"c":19812,"v":109.28}
{"ts":1661772360000,"o":19812,"h":19812,"l":19797.5,"c":19797.5,"v":92.025}
{"ts":1661772420000,"o":19797.5,"h":19800,"l":19797.5,"c":19799.5,"v":44.423}
{"ts":1661772480000,"o":19799.5,"h":19809,"l":19799.5,"c":19809,"v":22.136}
{"ts":1661772540000,"o":19809,"h":19809,"l":19803,"c":19803.5,"v":29.472}
{"ts":1661772600000,"o":19803.5,"h":19803.5,"l":19791,"c":19791,"v":53.968}
{"ts":1661772660000,"o":19791,"h":19803.5,"l":19791,"c":19803.5,"v":36.348}
{"ts":1661772720000,"o":19803.5,"h":19810,"l":19795,"c":19795.5,"v":47.634}
{"ts":1661772780000,"o":19795.5,"h":19796,"l":19791.5,"c":19791.5,"v":16.673}
{"ts":1661772840000,"o":19791.5,"h":19791.5,"l":19787.5,"c":19788,"v":23.258}
{"ts":1661772900000,"o":19788,"h":19798.5,"l":19787.5,"c":19798.5,"v":52.602}
{"ts":1661772960000,"o":19798.5,"h":19798.5,"l":19788,"c":19788.5,"v":9.359}
{"ts":1661773020000,"o":19788.5,"h":19788.5,"l":19788,"c":19788.5,"v":4.123}
{"ts":1661773080000,"o":19788.5,"h":19797,"l":19788,"c":19793.5,"v":21.608}
{"ts":1661773140000,"o":19793.5,"h":19800,"l":19793,"c":19798,"v":47.153}
{"ts":1661773200000,"o":19798,"h":19800,"l":19793,"c":19793,"v":40.114}
{"ts":1661773260000,"o":19793,"h":19811.5,"l":19793,"c":19811,"v":79.289}
{"ts":1661773320000,"o":19811,"h":19811.5,"l":19811,"c":19811,"v":32.332}
{"ts":1661773380000,"o":19811,"h":19819.5,"l":19802.5,"c":19802.5,"v":56.427}
{"ts":1661773440000,"o":19802.5,"h":19809.5,"l":19800,"c":19806,"v":24.8}
{"ts":1661773500000,"o":19806,"h":19808,"l":19805.5,"c":19807.5,"v":3.91}
{"ts":1661773560000,"o":19807.5,"h":19812,"l":19798,"c":19798,"v":44.565}
{"ts":1661773620000,"o":19798,"h":19798.5,"l":19791.5,"c":19791.5,"v":17.221}
{"ts":1661773680000,"o":19791.5,"h":19807,"l":19787.5,"c":19804,"v":24.224}
{"ts":1661773740000,"o":19804,"h":19811,"l":19804,"c":19810.5,"v":10.648}
{"ts":1661773800000,"o":19810.5,"h":19815,"l":19805,"c":19805,"v":14.596}
{"ts":1661773860000,"o":19805,"h":19811,"l":19804.5,"c":19805,"v":13.946}
{"ts":1661773920000,"o":19805,"h":19814,"l":19804.5,"c":19810.5,"v":6.046}
{"ts":1661773980000,"o":19810.5,"h":19811,"l":19804.5,"c":19804.5,"v":9.113}
{"ts":1661774040000,"o":19804.5,"h":19807,"l":19797,"c":19797.5,"v":12.391}
{"ts":1661774100000,"o":19797.5,"h":19808.5,"l":19797,"c":19808,"v":11.324}
{"ts":1661774160000,"o":19808,"h":19808.5,"l":19802.5,"c":19806.5,"v":95.415}
{"ts":1661774220000,"o":19806.5,"h":19806.5,"l":19793,"c":19793.5,"v":18.646}
{"ts":1661774280000,"o":19793.5,"h":19806,"l":19793,"c":19805.5,"v":20.537}
{"ts":1661774340000,"o":19805.5,"h":19814,"l":19805.5,"c":19813.5,"v":18.664}
{"ts":1661774400000,"o":19813.5,"h":19818,"l":19813.5,"c":19818,"v":27.247}
{"ts":1661774460000,"o":19818,"h":19825.5,"l":19812.5,"c":19813,"v":96.245}
{"ts":1661774520000,"o":19813,"h":19813,"l":19800,"c":19800,"v":35.337}
{"ts":1661774580000,"o":19800,"h":19804.5,"l":19800,"c":19804.5,"v":10.243}
{"ts":1661774640000,"o":19804.5,"h":19812,"l":19804,"c":19808.5,"v":10.57}
{"ts":1661774700000,"o":19808.5,"h":19811.5,"l":19808,"c":19811,"v":16.665}
{"ts":1661774760000,"o":19811,"h":19827.5,"l":19811,"c":19827.5,"v":61.264}
{"ts":1661774820000,"o":19827.5,"h":19827.5,"l":19825,"c":19827,"v":30.973}
{"ts":1661774880000,"o":19827,"h":19827.5,"l":19827,"c":19827.5,"v":22.647}
{"ts":1661774940000,"o":19827.5,"h":19827.5,"l":19815.5,"c":19822.5,"v":87.244}
{"ts":1661775000000,"o":19822.5,"h":19826,"l":19801,"c":19803.5,"v":57.312}
{"ts":1661775060000,"o":19803.5,"h":19808,"l":19801.5,"c":19808,"v":28.318}
{"ts":1661775120000,"o":19808,"h":19811.5,"l":19808,"c":19808.5,"v":70.976}
{"ts":1661775180000,"o":19808.5,"h":19813,"l":19808,"c":19812.5,"v":7.693}
{"ts":1661775240000,"o":19812.5,"h":19815,"l":19808.5,"c":19814.5,"v":24.697}
{"ts":1661775300000,"o":19814.5,"h":19826,"l":19814,"c":19817,"v":33.268}
{"ts":1661775360000,"o":19817,"h":19826,"l":19816.5,"c":19825.5,"v":26.509}
{"ts":1661775420000,"o":19825.5,"h":19827,"l":19825.5,"c":19826.5,"v":27.279}
{"ts":1661775480000,"o":19826.5,"h":19829.5,"l":19815.5,"c":19815.5,"v":79.812}
{"ts":1661775540000,"o":19815.5,"h":19822.5,"l":19813,"c":19813,"v":38.458}
{"ts":1661775600000,"o":19813,"h":19830,"l":19813,"c":19830,"v":54.889}
{"ts":1661775660000,"o":19830,"h":19835,"l":19829.5,"c":19831,"v":52.41}
{"ts":1661775720000,"o":19831,"h":19833,"l":19830.5,"c":19832.5,"v":31.609}
{"ts":1661775780000,"o":19832.5,"h":19844.5,"l":19832.5,"c":19835,"v":231.989}
{"ts":1661775840000,"o":19835,"h":19850,"l":19834.5,"c":19848,"v":195.464}
{"ts":1661775900000,"o":19848,"h":19888,"l":19844.5,"c":19872.5,"v":840.284}
{"ts":1661775960000,"o":19872.5,"h":19964,"l":19852,"c":19913.5,"v":1702.369}
{"ts":1661776020000,"o":19913.5,"h":19918,"l":19888.5,"c":19918,"v":578.468}
{"ts":1661776080000,"o":19918,"h":19922,"l":19900.5,"c":19913,"v":247.246}
{"ts":1661776140000,"o":19913,"h":19982,"l":19913,"c":19972,"v":1373.554}
{"ts":1661776200000,"o":19972,"h":19972.5,"l":19925,"c":19930,"v":748.74}
{"ts":1661776260000,"o":19930,"h":19945,"l":19914,"c":19945,"v":244.655}
{"ts":1661776320000,"o":19945,"h":19976,"l":19944.5,"c":19973.5,"v":437.969}
{"ts":1661776380000,"o":19973.5,"h":19988,"l":19965,"c":19967,"v":501.38}
{"ts":1661776440000,"o":19967,"h":19988,"l":19953,"c":19988,"v":318.933}
{"ts":1661776500000,"o":19988,"h":20030,"l":19960,"c":19960.5,"v":1226.121}
{"ts":1661776560000,"o":19960.5,"h":19978.5,"l":19952,"c":19955.5,"v":299.847}
{"ts":1661776620000,"o":19955.5,"h":19971.5,"l":19946,"c":19947.5,"v":199.283}
{"ts":1661776680000,"o":19947.5,"h":19964,"l":19945,"c":19963.5,"v":165.049}
{"ts":1661776740000,"o":19963.5,"h":19982,"l":19963.5,"c":19981.5,"v":141.967}
{"ts":1661776800000,"o":19981.5,"h":19982,"l":19955,"c":19955,"v":263.84}
{"ts":1661776860000,"o":19955,"h":19955.5,"l":19922.5,"c":19923,"v":234.34}
{"ts":1661776920000,"o":19923,"h":19942,"l":19915,"c":19935,"v":256.972}
{"ts":1661776980000,"o":19935,"h":19941.5,"l":19926,"c":19926,"v":90.169}
{"ts":1661777040000,"o":19926,"h":19950.5,"l":19926,"c":19945.5,"v":135.586}
{"ts":1661777100000,"o":19945.5,"h":19960,"l":19945,"c":19950.5,"v":145.183}
{"ts":1661777160000,"o":19950.5,"h":19950.5,"l":19906.5,"c":19920.5,"v":266.697}
{"ts":1661777220000,"o":19920.5,"h":19920.5,"l":19892,"c":19892,"v":196.859}
{"ts":1661777280000,"o":19892,"h":19896,"l":19860,"c":19874.5,"v":767.666}
{"ts":1661777340000,"o":19874.5,"h":19887.5,"l":19869.5,"c":19887.5,"v":270.49}
{"ts":1661777400000,"o":19887.5,"h":19888,"l":19881,"c":19881,"v":136.296}
{"ts":1661777460000,"o":19881,"h":19928.5,"l":19881,"c":19921,"v":390.433}
{"ts":1661777520000,"o":19921,"h":19924,"l":19901,"c":19911.5,"v":68.754}
{"ts":1661777580000,"o":19911.5,"h":19914,"l":19905,"c":19913.5,"v":54.714}
{"ts":1661777640000,"o":19913.5,"h":19914,"l":19905,"c":19909.5,"v":105.669}
{"ts":1661777700000,"o":19909.5,"h":19919,"l":19901.5,"c":19913.5,"v":82.779}
{"ts":1661777760000,"o":19913.5,"h":19918,"l":19907,"c":19912.5,"v":61.769}
{"ts":1661777820000,"o":19912.5,"h":19921,"l":19901.5,"c":19901.5,"v":61.816}
{"ts":1661777880000,"o":19901.5,"h":19902,"l":19894.5,"c":19899,"v":70.775}
{"ts":1661777940000,"o":19899,"h":19899,"l":19883.5,"c":19884,"v":71.695}
{"ts":1661778000000,"o":19884,"h":19895.5,"l":19883.5,"c":19895,"v":62.896}
{"ts":1661778060000,"o":19895,"h":19906.5,"l":19894.5,"c":19906.5,"v":105.638}
{"ts":1661778120000,"o":19906.5,"h":19906.5,"l":19891,"c":19904.5,"v":59.576}
{"ts":1661778180000,"o":19904.5,"h":19907,"l":19894,"c":19904.5,"v":75.355}
{"ts":1661778240000,"o":19904.5,"h":19904.5,"l":19888,"c":19888,"v":74.286}
{"ts":1661778300000,"o":19888,"h":19910,"l":19888,"c":19910,"v":90.228}
{"ts":1661778360000,"o":19910,"h":19935,"l":19909.5,"c":19922.5,"v":184.132}
{"ts":1661778420000,"o":19922.5,"h":19922.5,"l":19905,"c":19905,"v":40.206}
{"ts":1661778480000,"o":19905,"h":19905.5,"l":19894.5,"c":19904,"v":92.441}
{"ts":1661778540000,"o":19904,"h":19920,"l":19904,"c":19920,"v":83.553}
{"ts":1661778600000,"o":19920,"h":19950,"l":19919.5,"c":19932.5,"v":238.71}
{"ts":1661778660000,"o":19932.5,"h":19933.5,"l":19924,"c":19924,"v":111.344}
{"ts":1661778720000,"o":19924,"h":19924.5,"l":19920,"c":19920,"v":40.64}
{"ts":1661778780000,"o":19920,"h":19920.5,"l":19912.5,"c":19919.5,"v":68.026}
{"ts":1661778840000,"o":19919.5,"h":19920,"l":19903.5,"c":19903.5,"v":66.66}
{"ts":1661778900000,"o":19903.5,"h":19906,"l":19894.5,"c":19905.5,"v":103.193}
{"ts":1661778960000,"o":19905.5,"h":19922.5,"l":19905.5,"c":19914,"v":84.78}
{"ts":1661779020000,"o":19914,"h":19923.5,"l":19913,"c":19923.5,"v":37.782}
{"ts":1661779080000,"o":19923.5,"h":19933,"l":19923,"c":19933,"v":73.484}
{"ts":1661779140000,"o":19933,"h":19941.5,"l":19926,"c":19934,"v":85.622}
{"ts":1661779200000,"o":19934,"h":19939.5,"l":19927,"c":19932,"v":80.086}
{"ts":1661779260000,"o":19932,"h":19950,"l":19924.5,"c":19946,"v":115.807}
{"ts":1661779320000,"o":19946,"h":19963.5,"l":19945,"c":19959.5,"v":270.061}
{"ts":1661779380000,"o":19959.5,"h":19959.5,"l":19953,"c":19959,"v":78.891}
{"ts":1661779440000,"o":19959,"h":19972,"l":19953.5,"c":19967.5,"v":163.135}
{"ts":1661779500000,"o":19967.5,"h":19971,"l":19961,"c":19966.5,"v":123.74}
{"ts":1661779560000,"o":19966.5,"h":19985,"l":19966.5,"c":19984.5,"v":198.395}
{"ts":1661779620000,"o":19984.5,"h":19985,"l":19961,"c":19969,"v":153.35}
{"ts":1661779680000,"o":19969,"h":19975,"l":19960,"c":19968.5,"v":96.341}
{"ts":1661779740000,"o":19968.5,"h":19968.5,"l":19960.5,"c":19961.5,"v":100.138}
{"ts":1661779800000,"o":19961.5,"h":19975,"l":19933,"c":19975,"v":223.569}
{"ts":1661779860000,"o":19975,"h":20021.5,"l":19974.5,"c":19999.5,"v":846.908}
{"ts":1661779920000,"o":19999.5,"h":20000,"l":19941.5,"c":19987.5,"v":492.492}
{"ts":1661779980000,"o":19987.5,"h":20014,"l":19974,"c":20005.5,"v":382.859}
{"ts":1661780040000,"o":20005.5,"h":20077,"l":20005,"c":20049.5,"v":1386.884}
{"ts":1661780100000,"o":20049.5,"h":20064,"l":20015,"c":20031.5,"v":553.96}
{"ts":1661780160000,"o":20031.5,"h":20090,"l":20031.5,"c":20090,"v":858.788}
{"ts":1661780220000,"o":20090,"h":20099.5,"l":20061.5,"c":20065,"v":612.582}
{"ts":1661780280000,"o":20065,"h":20080,"l":20055,"c":20076,"v":483.272}
{"ts":1661780340000,"o":20076,"h":20086,"l":20056,"c":20056.5,"v":457.424}
{"ts":1661780400000,"o":20056.5,"h":20086,"l":20054.5,"c":20085,"v":339.996}
{"ts":1661780460000,"o":20085,"h":20111.5,"l":20080,"c":20106,"v":745.449}
{"ts":1661780520000,"o":20106,"h":20125,"l":20074.5,"c":20080.5,"v":710.267}
{"ts":1661780580000,"o":20080.5,"h":20090,"l":20076,"c":20085,"v":356.743}
{"ts":1661780640000,"o":20085,"h":20103.5,"l":20082.5,"c":20087.5,"v":217.817}
{"ts":1661780700000,"o":20087.5,"h":20093,"l":20062,"c":20085,"v":282.255}
{"ts":1661780760000,"o":20085,"h":20085.5,"l":20053,"c":20066,"v":134.985}
{"ts":1661780820000,"o":20066,"h":20080,"l":20059.5,"c":20060.5,"v":159.003}
{"ts":1661780880000,"o":20060.5,"h":20067,"l":20033,"c":20039.5,"v":322.438}
{"ts":1661780940000,"o":20039.5,"h":20054,"l":20027,"c":20048,"v":257.036}
{"ts":1661781000000,"o":20048,"h":20079.5,"l":20047.5,"c":20075,"v":222.702}
{"ts":1661781060000,"o":20075,"h":20076.5,"l":20054,"c":20066.5,"v":110.396}
{"ts":1661781120000,"o":20066.5,"h":20080,"l":20055.5,"c":20059.5,"v":98.504}
{"ts":1661781180000,"o":20059.5,"h":20063.5,"l":20047.5,"c":20060,"v":114.656}
{"ts":1661781240000,"o":20060,"h":20070,"l":20059.5,"c":20065,"v":55.874}
{"ts":1661781300000,"o":20065,"h":20100,"l":20065,"c":20090,"v":285.167}
{"ts":1661781360000,"o":20090,"h":20110,"l":20088.5,"c":20093.5,"v":194.095}
{"ts":1661781420000,"o":20093.5,"h":20114.5,"l":20079,"c":20091.5,"v":425.203}
{"ts":1661781480000,"o":20091.5,"h":20092.5,"l":20070,"c":20075.5,"v":148.192}
{"ts":1661781540000,"o":20075.5,"h":20083.5,"l":20066,"c":20069.5,"v":211.083}
{"ts":1661781600000,"o":20069.5,"h":20086,"l":20059,"c":20080.5,"v":348.756}
{"ts":1661781660000,"o":20080.5,"h":20082,"l":20065,"c":20070,"v":146.877}
{"ts":1661781720000,"o":20070,"h":20082,"l":20070,"c":20071,"v":128.578}
{"ts":1661781780000,"o":20071,"h":20086.5,"l":20063,"c":20086,"v":160.468}
{"ts":1661781840000,"o":20086,"h":20100,"l":20079.5,"c":20092.5,"v":168.239}
{"ts":1661781900000,"o":20092.5,"h":20105,"l":20084.5,"c":20105,"v":135.522}
{"ts":1661781960000,"o":20105,"h":20228,"l":20103,"c":20187,"v":3330.756}
{"ts":1661782020000,"o":20187,"h":20193,"l":20152.5,"c":20160.5,"v":791.816}
{"ts":1661782080000,"o":20160.5,"h":20170,"l":20140,"c":20149.5,"v":321.566}
{"ts":1661782140000,"o":20149.5,"h":20166,"l":20144.5,"c":20145,"v":208.099}
{"ts":1661782200000,"o":20145,"h":20183,"l":20145,"c":20171.5,"v":298.356}
{"ts":1661782260000,"o":20171.5,"h":20250,"l":20171.5,"c":20224.5,"v":1109.081}
{"ts":1661782320000,"o":20224.5,"h":20245,"l":20174,"c":20191,"v":1070.035}
{"ts":1661782380000,"o":20191,"h":20205,"l":20180,"c":20180.5,"v":271.219}
{"ts":1661782440000,"o":20180.5,"h":20199,"l":20180.5,"c":20198.5,"v":245.953}
{"ts":1661782500000,"o":20198.5,"h":20233,"l":20198.5,"c":20232.5,"v":386.842}
{"ts":1661782560000,"o":20232.5,"h":20280.5,"l":20232.5,"c":20253.5,"v":932.105}
{"ts":1661782620000,"o":20253.5,"h":20278.5,"l":20237,"c":20271,"v":540.511}
{"ts":1661782680000,"o":20271,"h":20273,"l":20250.5,"c":20263.5,"v":218.054}
{"ts":1661782740000,"o":20263.5,"h":20264,"l":20234,"c":20260,"v":230.789}
{"ts":1661782800000,"o":20260,"h":20348,"l":20258,"c":20337,"v":2042.1}
{"ts":1661782860000,"o":20337,"h":20360,"l":20300,"c":20300,"v":1079.9}
{"ts":1661782920000,"o":20300,"h":20350,"l":20300,"c":20342,"v":487.057}
{"ts":1661782980000,"o":20342,"h":20349.5,"l":20331,"c":20336,"v":557.399}
{"ts":1661783040000,"o":20336,"h":20362.5,"l":20329,"c":20332,"v":611.131}
{"ts":1661783100000,"o":20332,"h":20359.5,"l":20307.5,"c":20312,"v":704.088}
{"ts":1661783160000,"o":20312,"h":20330.5,"l":20302.5,"c":20321.5,"v":291.569}
{"ts":1661783220000,"o":20321.5,"h":20339,"l":20317.5,"c":20317.5,"v":347.928}
{"ts":1661783280000,"o":20317.5,"h":20327.5,"l":20311.5,"c":20311.5,"v":228.535}
{"ts":1661783340000,"o":20311.5,"h":20314,"l":20279,"c":20280.5,"v":663.934}
{"ts":1661783400000,"o":20280.5,"h":20306.5,"l":20279.5,"c":20303,"v":257.8}
{"ts":1661783460000,"o":20303,"h":20332.5,"l":20303,"c":20332,"v":349.918}
{"ts":1661783520000,"o":20332,"h":20336,"l":20301,"c":20301,"v":186.549}
{"ts":1661783580000,"o":20301,"h":20301.5,"l":20253,"c":20253,"v":392.651}
{"ts":1661783640000,"o":20253,"h":20265,"l":20235,"c":20262,"v":630.874}
{"ts":1661783700000,"o":20262,"h":20276.5,"l":20250,"c":20259,"v":297.783}
{"ts":1661783760000,"o":20259,"h":20259,"l":20229.5,"c":20232,"v":259.804}
{"ts":1661783820000,"o":20232,"h":20253.5,"l":20231.5,"c":20240,"v":304.304}
{"ts":1661783880000,"o":20240,"h":20243.5,"l":20231.5,"c":20235,"v":216.196}
{"ts":1661783940000,"o":20235,"h":20253,"l":20235,"c":20238.5,"v":241.117}
{"ts":1661784000000,"o":20238.5,"h":20249.5,"l":20238,"c":20249.5,"v":136.472}
{"ts":1661784060000,"o":20249.5,"h":20266.5,"l":20249,"c":20264,"v":257.759}
{"ts":1661784120000,"o":20264,"h":20276.5,"l":20250,"c":20250.5,"v":167.246}
{"ts":1661784180000,"o":20250.5,"h":20250.5,"l":20228.5,"c":20234,"v":259.527}
{"ts":1661784240000,"o":20234,"h":20255.5,"l":20229,"c":20244,"v":136.037}
{"ts":1661784300000,"o":20244,"h":20255,"l":20232.5,"c":20232.5,"v":109.193}
{"ts":1661784360000,"o":20232.5,"h":20236,"l":20215,"c":20215.5,"v":209.623}
{"ts":1661784420000,"o":20215.5,"h":20234,"l":20214,"c":20224,"v":122.608}
{"ts":1661784480000,"o":20224,"h":20229,"l":20220,"c":20220,"v":77.368}
{"ts":1661784540000,"o":20220,"h":20220.5,"l":20201,"c":20208.5,"v":280.485}
{"ts":1661784600000,"o":20208.5,"h":20225,"l":20206,"c":20206.5,"v":94.986}
{"ts":1661784660000,"o":20206.5,"h":20215,"l":20201.5,"c":20206,"v":146.034}
{"ts":1661784720000,"o":20206,"h":20222.5,"l":20201,"c":20216,"v":213.391}
{"ts":1661784780000,"o":20216,"h":20220,"l":20190.5,"c":20190.5,"v":194.227}
{"ts":1661784840000,"o":20190.5,"h":20193.5,"l":20173,"c":20177,"v":514.504}
{"ts":1661784900000,"o":20177,"h":20177,"l":20137.5,"c":20157,"v":917.797}
{"ts":1661784960000,"o":20157,"h":20159.5,"l":20131,"c":20134.5,"v":365.066}
{"ts":1661785020000,"o":20134.5,"h":20148,"l":20131,"c":20147.5,"v":276.551}
{"ts":1661785080000,"o":20147.5,"h":20166,"l":20147.5,"c":20162.5,"v":276.426}
{"ts":1661785140000,"o":20162.5,"h":20173.5,"l":20160.5,"c":20160.5,"v":124.46}
{"ts":1661785200000,"o":20160.5,"h":20192,"l":20158.5,"c":20175.5,"v":381.086}
{"ts":1661785260000,"o":20175.5,"h":20187,"l":20159,"c":20184,"v":191.099}
{"ts":1661785320000,"o":20184,"h":20190,"l":20180,"c":20185.5,"v":148.398}
{"ts":1661785380000,"o":20185.5,"h":20230.5,"l":20180,"c":20209,"v":869.207}
{"ts":1661785440000,"o":20209,"h":20209,"l":20200,"c":20201.5,"v":117.162}
{"ts":1661785500000,"o":20201.5,"h":20202,"l":20177,"c":20187,"v":132.051}
{"ts":1661785560000,"o":20187,"h":20187.5,"l":20179,"c":20180.5,"v":99.232}
{"ts":1661785620000,"o":20180.5,"h":20180.5,"l":20153.5,"c":20155,"v":128.515}
{"ts":1661785680000,"o":20155,"h":20178,"l":20143,"c":20176.5,"v":325.904}
{"ts":1661785740000,"o":20176.5,"h":20190,"l":20170,"c":20189.5,"v":60.115}
{"ts":1661785800000,"o":20189.5,"h":20190.5,"l":20175,"c":20175,"v":133.783}
{"ts":1661785860000,"o":20175,"h":20175.5,"l":20170,"c":20172.5,"v":36.769}
{"ts":1661785920000,"o":20172.5,"h":20184.5,"l":20160,"c":20160,"v":67.208}
{"ts":1661785980000,"o":20160,"h":20166.5,"l":20154,"c":20166.5,"v":132.586}
{"ts":1661786040000,"o":20166.5,"h":20173,"l":20166.5,"c":20171.5,"v":49.159}
{"ts":1661786100000,"o":20171.5,"h":20200,"l":20161.5,"c":20200,"v":212.633}
{"ts":1661786160000,"o":20200,"h":20200,"l":20182.5,"c":20187,"v":60.86}
{"ts":1661786220000,"o":20187,"h":20188,"l":20175,"c":20181,"v":23.559}
{"ts":1661786280000,"o":20181,"h":20187.5,"l":20177.5,"c":20185.5,"v":79.35}
{"ts":1661786340000,"o":20185.5,"h":20187,"l":20178,"c":20178,"v":19.648}
{"ts":1661786400000,"o":20178,"h":20178.5,"l":20144,"c":20156.5,"v":272.506}
{"ts":1661786460000,"o":20156.5,"h":20160,"l":20156,"c":20156,"v":62.178}
{"ts":1661786520000,"o":20156,"h":20173.5,"l":20156,"c":20173,"v":60.532}
{"ts":1661786580000,"o":20173,"h":20180,"l":20171,"c":20180,"v":49.916}
{"ts":1661786640000,"o":20180,"h":20184,"l":20170.5,"c":20184,"v":82.709}
{"ts":1661786700000,"o":20184,"h":20184,"l":20170.5,"c":20178.5,"v":42.414}
{"ts":1661786760000,"o":20178.5,"h":20200,"l":20178.5,"c":20200,"v":108.137}
{"ts":1661786820000,"o":20200,"h":20200,"l":20170,"c":20172.5,"v":79.86}
{"ts":1661786880000,"o":20172.5,"h":20195,"l":20170,"c":20194.5,"v":49.449}
{"ts":1661786940000,"o":20194.5,"h":20195,"l":20179.5,"c":20182,"v":34.619}
{"ts":1661787000000,"o":20182,"h":20195,"l":20181.5,"c":20193.5,"v":40.684}
{"ts":1661787060000,"o":20193.5,"h":20200,"l":20181,"c":20184.5,"v":213.376}
{"ts":1661787120000,"o":20184.5,"h":20191,"l":20171,"c":20171,"v":99.215}
{"ts":1661787180000,"o":20171,"h":20220.5,"l":20171,"c":20220.5,"v":118.346}
{"ts":1661787240000,"o":20220.5,"h":20252.5,"l":20218,"c":20235.5,"v":540.849}
{"ts":1661787300000,"o":20235.5,"h":20245,"l":20215,"c":20221.5,"v":180.393}
{"ts":1661787360000,"o":20221.5,"h":20262,"l":20221.5,"c":20251,"v":181.543}
{"ts":1661787420000,"o":20251,"h":20263.5,"l":20245,"c":20250,"v":201.164}
{"ts":1661787480000,"o":20250,"h":20250,"l":20231,"c":20231,"v":224.092}
{"ts":1661787540000,"o":20231,"h":20247,"l":20225.5,"c":20245.5,"v":74.227}
{"ts":1661787600000,"o":20245.5,"h":20245.5,"l":20225,"c":20232,"v":146.914}
{"ts":1661787660000,"o":20232,"h":20232.5,"l":20220.5,"c":20230.5,"v":124.68}
{"ts":1661787720000,"o":20230.5,"h":20230.5,"l":20205,"c":20205.5,"v":98.866}
{"ts":1661787780000,"o":20205.5,"h":20205.5,"l":20182,"c":20189.5,"v":113.786}
{"ts":1661787840000,"o":20189.5,"h":20198.5,"l":20180,"c":20181,"v":98.229}
{"ts":1661787900000,"o":20181,"h":20192,"l":20170,"c":20192,"v":101.419}
{"ts":1661787960000,"o":20192,"h":20196.5,"l":20182.5,"c":20196.5,"v":45.497}
{"ts":1661788020000,"o":20196.5,"h":20214,"l":20196,"c":20209.5,"v":77.914}
{"ts":1661788080000,"o":20209.5,"h":20215.5,"l":20203.5,"c":20215.5,"v":45.068}
{"ts":1661788140000,"o":20215.5,"h":20226,"l":20210,"c":20217,"v":64.71}
{"ts":1661788200000,"o":20217,"h":20218,"l":20204,"c":20218,"v":59.312}
{"ts":1661788260000,"o":20218,"h":20233.5,"l":20218,"c":20225,"v":123.18}
{"ts":1661788320000,"o":20225,"h":20225.5,"l":20218,"c":20224,"v":57.762}
{"ts":1661788380000,"o":20224,"h":20237.5,"l":20224,"c":20225.5,"v":157.879}
{"ts":1661788440000,"o":20225.5,"h":20225.5,"l":20215.5,"c":20223.5,"v":58.813}
{"ts":1661788500000,"o":20223.5,"h":20245.5,"l":20220,"c":20241.5,"v":313.703}
{"ts":1661788560000,"o":20241.5,"h":20242,"l":20233,"c":20236.5,"v":115.905}
{"ts":1661788620000,"o":20236.5,"h":20236.5,"l":20230,"c":20235.5,"v":47.25}
{"ts":1661788680000,"o":20235.5,"h":20247,"l":20235.5,"c":20247,"v":25.679}
{"ts":1661788740000,"o":20247,"h":20250,"l":20246.5,"c":20249,"v":67.896}
{"ts":1661788800000,"o":20249,"h":20259,"l":20249,"c":20253.5,"v":145.966}
{"ts":1661788860000,"o":20253.5,"h":20280,"l":20253.5,"c":20278,"v":371.973}
{"ts":1661788920000,"o":20278,"h":20278.5,"l":20265,"c":20278.5,"v":70.89}
{"ts":1661788980000,"o":20278.5,"h":20342,"l":20272,"c":20297,"v":926.617}
{"ts":1661789040000,"o":20297,"h":20412.5,"l":20292,"c":20405,"v":2021.71}
{"ts":1661789100000,"o":20405,"h":20430,"l":20359,"c":20359,"v":1729.791}
{"ts":1661789160000,"o":20359,"h":20371.5,"l":20329,"c":20329.5,"v":441.861}
{"ts":1661789220000,"o":20329.5,"h":20329.5,"l":20294.5,"c":20297.5,"v":322.645}
{"ts":1661789280000,"o":20297.5,"h":20319,"l":20297.5,"c":20315.5,"v":206.91}
{"ts":1661789340000,"o":20315.5,"h":20320.5,"l":20298,"c":20310.5,"v":246.76}
{"ts":1661789400000,"o":20310.5,"h":20337.5,"l":20301,"c":20335,"v":279.33}
{"ts":1661789460000,"o":20335,"h":20346.5,"l":20327,"c":20340,"v":113.995}
{"ts":1661789520000,"o":20340,"h":20360,"l":20335.5,"c":20336,"v":259.325}
{"ts":1661789580000,"o":20336,"h":20338,"l":20319,"c":20319,"v":107.75}
{"ts":1661789640000,"o":20319,"h":20319.5,"l":20301,"c":20310,"v":116.218}
{"ts":1661789700000,"o":20310,"h":20336,"l":20309.5,"c":20336,"v":87.522}
{"ts":1661789760000,"o":20336,"h":20338,"l":20324.5,"c":20325,"v":95.337}
{"ts":1661789820000,"o":20325,"h":20325,"l":20311,"c":20311.5,"v":60.893}
{"ts":1661789880000,"o":20311.5,"h":20340,"l":20311,"c":20340,"v":117.986}
{"ts":1661789940000,"o":20340,"h":20353,"l":20317,"c":20322,"v":124.033}
{"ts":1661790000000,"o":20322,"h":20322.5,"l":20275.5,"c":20276,"v":303.218}
{"ts":1661790060000,"o":20276,"h":20285,"l":20265.5,"c":20266.5,"v":210.615}
{"ts":1661790120000,"o":20266.5,"h":20288,"l":20266,"c":20288,"v":85.308}
{"ts":1661790180000,"o":20288,"h":20299,"l":20287.5,"c":20299,"v":85.123}
{"ts":1661790240000,"o":20299,"h":20299,"l":20282,"c":20283,"v":42.291}
{"ts":1661790300000,"o":20283,"h":20283,"l":20271.5,"c":20271.5,"v":51.676}
{"ts":1661790360000,"o":20271.5,"h":20278,"l":20270.5,"c":20271.5,"v":74.807}
{"ts":1661790420000,"o":20271.5,"h":20282.5,"l":20270,"c":20270,"v":82.461}
{"ts":1661790480000,"o":20270,"h":20270.5,"l":20252,"c":20266,"v":257.493}
{"ts":1661790540000,"o":20266,"h":20286,"l":20260,"c":20285.5,"v":94.093}
{"ts":1661790600000,"o":20285.5,"h":20285.5,"l":20266.5,"c":20267,"v":56.065}
{"ts":1661790660000,"o":20267,"h":20267,"l":20251,"c":20258.5,"v":112.376}
{"ts":1661790720000,"o":20258.5,"h":20267,"l":20253.5,"c":20254,"v":91.537}
{"ts":1661790780000,"o":20254,"h":20260.5,"l":20253,"c":20254,"v":19.526}
{"ts":1661790840000,"o":20254,"h":20254,"l":20237.5,"c":20238,"v":278.665}
{"ts":1661790900000,"o":20238,"h":20252.5,"l":20231,"c":20250.5,"v":213.08}
{"ts":1661790960000,"o":20250.5,"h":20254,"l":20245,"c":20248.5,"v":118.621}
{"ts":1661791020000,"o":20248.5,"h":20257,"l":20248.5,"c":20254,"v":96.231}
{"ts":1661791080000,"o":20254,"h":20258.5,"l":20250.5,"c":20251,"v":49.382}
{"ts":1661791140000,"o":20251,"h":20251,"l":20238,"c":20238,"v":73.422}
{"ts":1661791200000,"o":20238,"h":20250,"l":20238,"c":20245.5,"v":73.767}
{"ts":1661791260000,"o":20245.5,"h":20252.5,"l":20244.5,"c":20246,"v":58.772}
{"ts":1661791320000,"o":20246,"h":20254.5,"l":20246,"c":20248.5,"v":64.79}
{"ts":1661791380000,"o":20248.5,"h":20255,"l":20241,"c":20241.5,"v":81.648}
{"ts":1661791440000,"o":20241.5,"h":20251,"l":20240,"c":20250.5,"v":27.5}
{"ts":1661791500000,"o":20250.5,"h":20269.5,"l":20242,"c":20268,"v":108.326}
{"ts":1661791560000,"o":20268,"h":20275.5,"l":20250,"c":20250.5,"v":120.629}
{"ts":1661791620000,"o":20250.5,"h":20266,"l":20250,"c":20266,"v":105.149}
{"ts":1661791680000,"o":20266,"h":20308.5,"l":20265.5,"c":20286,"v":329.356}
{"ts":1661791740000,"o":20286,"h":20299,"l":20286,"c":20295,"v":105.473}
{"ts":1661791800000,"o":20295,"h":20310,"l":20288.5,"c":20306.5,"v":128.381}
{"ts":1661791860000,"o":20306.5,"h":20326.5,"l":20306.5,"c":20315,"v":165.318}
{"ts":1661791920000,"o":20315,"h":20366.5,"l":20314.5,"c":20342,"v":495.71}
{"ts":1661791980000,"o":20342,"h":20343.5,"l":20326.5,"c":20333,"v":173.906}
{"ts":1661792040000,"o":20333,"h":20333.5,"l":20318.5,"c":20329,"v":171.266}
{"ts":1661792100000,"o":20329,"h":20333.5,"l":20298,"c":20303,"v":128.78}
{"ts":1661792160000,"o":20303,"h":20303.5,"l":20303,"c":20303,"v":80.213}
{"ts":1661792220000,"o":20303,"h":20303.5,"l":20285,"c":20285,"v":124.219}
{"ts":1661792280000,"o":20285,"h":20296,"l":20285,"c":20295.5,"v":79.068}
{"ts":1661792340000,"o":20295.5,"h":20307,"l":20295.5,"c":20306.5,"v":50.091}
{"ts":1661792400000,"o":20306.5,"h":20313,"l":20298,"c":20298,"v":101.524}
{"ts":1661792460000,"o":20298,"h":20306.5,"l":20293,"c":20304.5,"v":51.222}
{"ts":1661792520000,"o":20304.5,"h":20307,"l":20304.5,"c":20307,"v":21.459}
{"ts":1661792580000,"o":20307,"h":20318.5,"l":20306.5,"c":20318.5,"v":26.682}
{"ts":1661792640000,"o":20318.5,"h":20318.5,"l":20289.5,"c":20289.5,"v":62.335}
{"ts":1661792700000,"o":20289.5,"h":20293.5,"l":20285,"c":20285.5,"v":100.811}
{"ts":1661792760000,"o":20285.5,"h":20290,"l":20270,"c":20270.5,"v":63.076}
{"ts":1661792820000,"o":20270.5,"h":20275.5,"l":20270,"c":20273,"v":93.405}
{"ts":1661792880000,"o":20273,"h":20275,"l":20264,"c":20274.5,"v":36.673}
{"ts":1661792940000,"o":20274.5,"h":20285.5,"l":20268,"c":20268,"v":98.966}
{"ts":1661793000000,"o":20268,"h":20272,"l":20268,"c":20270,"v":26.374}
{"ts":1661793060000,"o":20270,"h":20270.5,"l":20223,"c":20237.5,"v":242.844}
{"ts":1661793120000,"o":20237.5,"h":20244,"l":20233,"c":20237.5,"v":126.751}
{"ts":1661793180000,"o":20237.5,"h":20242,"l":20230.5,"c":20230.5,"v":67.113}
{"ts":1661793240000,"o":20230.5,"h":20230.5,"l":20216,"c":20219.5,"v":263.575}
{"ts":1661793300000,"o":20219.5,"h":20220,"l":20201.5,"c":20203,"v":223.045}
{"ts":1661793360000,"o":20203,"h":20207,"l":20183,"c":20197,"v":296.622}
{"ts":1661793420000,"o":20197,"h":20212,"l":20196.5,"c":20212,"v":85.642}
{"ts":1661793480000,"o":20212,"h":20212,"l":20203,"c":20203,"v":123.821}
{"ts":1661793540000,"o":20203,"h":20209.5,"l":20197,"c":20209.5,"v":50.031}
{"ts":1661793600000,"o":20209.5,"h":20222,"l":20209.5,"c":20221,"v":78.985}
{"ts":1661793660000,"o":20221,"h":20229.5,"l":20212,"c":20212,"v":239.998}
{"ts":1661793720000,"o":20212,"h":20231,"l":20211,"c":20231,"v":44.354}
{"ts":1661793780000,"o":20231,"h":20231,"l":20217,"c":20218,"v":92.929}
{"ts":1661793840000,"o":20218,"h":20229,"l":20218,"c":20228.5,"v":39.94}
{"ts":1661793900000,"o":20228.5,"h":20229,"l":20221,"c":20221,"v":103.687}
{"ts":1661793960000,"o":20221,"h":20234.5,"l":20221,"c":20234,"v":115.884}
{"ts":1661794020000,"o":20234,"h":20263,"l":20234,"c":20254.5,"v":291.805}
{"ts":1661794080000,"o":20254.5,"h":20254.5,"l":20244,"c":20244,"v":57}
{"ts":1661794140000,"o":20244,"h":20251.5,"l":20244,"c":20251.5,"v":38.377}
{"ts":1661794200000,"o":20251.5,"h":20260,"l":20244,"c":20260,"v":84.453}
{"ts":1661794260000,"o":20260,"h":20283,"l":20259.5,"c":20267.5,"v":100.285}
{"ts":1661794320000,"o":20267.5,"h":20267.5,"l":20255.5,"c":20267.5,"v":26.638}
{"ts":1661794380000,"o":20267.5,"h":20282.5,"l":20267,"c":20282,"v":67.114}
{"ts":1661794440000,"o":20282,"h":20288,"l":20275.5,"c":20278,"v":67.208}
{"ts":1661794500000,"o":20278,"h":20278.5,"l":20275.5,"c":20276,"v":12.502}
{"ts":1661794560000,"o":20276,"h":20276,"l":20275.5,"c":20275.5,"v":19.554}
{"ts":1661794620000,"o":20275.5,"h":20283,"l":20275.5,"c":20282.5,"v":27.18}
{"ts":1661794680000,"o":20282.5,"h":20283,"l":20263.5,"c":20263.5,"v":68.753}
{"ts":1661794740000,"o":20263.5,"h":20264,"l":20235,"c":20235,"v":88.262}
{"ts":1661794800000,"o":20235,"h":20242.5,"l":20231.5,"c":20240,"v":63.937}
{"ts":1661794860000,"o":20240,"h":20250.5,"l":20239.5,"c":20250.5,"v":54.878}
{"ts":1661794920000,"o":20250.5,"h":20256.5,"l":20250.5,"c":20256,"v":42.403}
{"ts":1661794980000,"o":20256,"h":20266.5,"l":20256,"c":20266.5,"v":32.615}
{"ts":1661795040000,"o":20266.5,"h":20274,"l":20262.5,"c":20262.5,"v":46.185}
{"ts":1661795100000,"o":20262.5,"h":20300,"l":20262.5,"c":20284,"v":188.789}
{"ts":1661795160000,"o":20284,"h":20284.5,"l":20269.5,"c":20270,"v":67.395}
{"ts":1661795220000,"o":20270,"h":20270,"l":20256.5,"c":20256.5,"v":41.243}
{"ts":1661795280000,"o":20256.5,"h":20260,"l":20241.5,"c":20241.5,"v":70.838}
{"ts":1661795340000,"o":20241.5,"h":20251,"l":20241.5,"c":20246,"v":21.137}
{"ts":1661795400000,"o":20246,"h":20250.5,"l":20241,"c":20250.5,"v":44.489}
{"ts":1661795460000,"o":20250.5,"h":20255,"l":20250,"c":20255,"v":12.826}
{"ts":1661795520000,"o":20255,"h":20258.5,"l":20250.5,"c":20251,"v":22.912}
{"ts":1661795580000,"o":20251,"h":20251,"l":20245,"c":20250.5,"v":17.903}
{"ts":1661795640000,"o":20250.5,"h":20260,"l":20250,"c":20256,"v":39.002}
{"ts":1661795700000,"o":20256,"h":20260,"l":20251.5,"c":20253.5,"v":56.173}
{"ts":1661795760000,"o":20253.5,"h":20255,"l":20241,"c":20241.5,"v":91}
{"ts":1661795820000,"o":20241.5,"h":20269,"l":20241.5,"c":20269,"v":69.972}
{"ts":1661795880000,"o":20269,"h":20269,"l":20260,"c":20260.5,"v":15.657}
{"ts":1661795940000,"o":20260.5,"h":20276.5,"l":20254,"c":20269,"v":57.272}
{"ts":1661796000000,"o":20269,"h":20277.5,"l":20251.5,"c":20251.5,"v":62.228}
{"ts":1661796060000,"o":20251.5,"h":20252,"l":20246,"c":20246.5,"v":21.54}
{"ts":1661796120000,"o":20246.5,"h":20253,"l":20246,"c":20251,"v":47.588}
{"ts":1661796180000,"o":20251,"h":20257.5,"l":20248,"c":20250.5,"v":29.475}
{"ts":1661796240000,"o":20250.5,"h":20250.5,"l":20231.5,"c":20232,"v":46.902}
{"ts":1661796300000,"o":20232,"h":20247.5,"l":20231.5,"c":20234,"v":79.713}
{"ts":1661796360000,"o":20234,"h":20235,"l":20232.5,"c":20235,"v":26.824}
{"ts":1661796420000,"o":20235,"h":20246,"l":20234.5,"c":20245.5,"v":12.368}
{"ts":1661796480000,"o":20245.5,"h":20254,"l":20238.5,"c":20239,"v":19.241}
{"ts":1661796540000,"o":20239,"h":20239,"l":20218.5,"c":20219,"v":57.269}
{"ts":1661796600000,"o":20219,"h":20220,"l":20201,"c":20201,"v":227.163}
{"ts":1661796660000,"o":20201,"h":20220,"l":20201,"c":20219.5,"v":36.804}
{"ts":1661796720000,"o":20219.5,"h":20220,"l":20210,"c":20210,"v":58.663}
{"ts":1661796780000,"o":20210,"h":20210.5,"l":20189,"c":20196,"v":157.355}
{"ts":1661796840000,"o":20196,"h":20200,"l":20190,"c":20190,"v":70.963}
{"ts":1661796900000,"o":20190,"h":20197.5,"l":20183.5,"c":20190,"v":86.675}
{"ts":1661796960000,"o":20190,"h":20192,"l":20189.5,"c":20190.5,"v":35.512}
{"ts":1661797020000,"o":20190.5,"h":20190.5,"l":20182.5,"c":20182.5,"v":39.774}
{"ts":1661797080000,"o":20182.5,"h":20183,"l":20131,"c":20149.5,"v":613.901}
{"ts":1661797140000,"o":20149.5,"h":20157.5,"l":20132,"c":20137.5,"v":249.863}
{"ts":1661797200000,"o":20137.5,"h":20146.5,"l":20136,"c":20143,"v":148.96}
{"ts":1661797260000,"o":20143,"h":20168,"l":20142.5,"c":20160,"v":106.855}
{"ts":1661797320000,"o":20160,"h":20164,"l":20153,"c":20153.5,"v":34.96}
{"ts":1661797380000,"o":20153.5,"h":20158,"l":20151,"c":20158,"v":47.459}
{"ts":1661797440000,"o":20158,"h":20174,"l":20157.5,"c":20170,"v":67.62}
{"ts":1661797500000,"o":20170,"h":20174,"l":20170,"c":20174,"v":100.82}
{"ts":1661797560000,"o":20174,"h":20174,"l":20169,"c":20169,"v":59.58}
{"ts":1661797620000,"o":20169,"h":20173.5,"l":20169,"c":20170,"v":42.878}
{"ts":1661797680000,"o":20170,"h":20170.5,"l":20161,"c":20161.5,"v":52.391}
{"ts":1661797740000,"o":20161.5,"h":20170,"l":20155.5,"c":20156,"v":102.543}
{"ts":1661797800000,"o":20156,"h":20168,"l":20155.5,"c":20168,"v":29.346}
{"ts":1661797860000,"o":20168,"h":20170,"l":20157,"c":20157,"v":227.905}
{"ts":1661797920000,"o":20157,"h":20163,"l":20157,"c":20163,"v":49.833}
{"ts":1661797980000,"o":20163,"h":20203,"l":20162.5,"c":20192.5,"v":238.89}
{"ts":1661798040000,"o":20192.5,"h":20200,"l":20187,"c":20194,"v":118.658}
{"ts":1661798100000,"o":20194,"h":20200,"l":20193,"c":20197.5,"v":26.884}
{"ts":1661798160000,"o":20197.5,"h":20198,"l":20189,"c":20192.5,"v":33.538}
{"ts":1661798220000,"o":20192.5,"h":20212.5,"l":20192.5,"c":20205.5,"v":69.391}
{"ts":1661798280000,"o":20205.5,"h":20221,"l":20205.5,"c":20220.5,"v":126.119}
{"ts":1661798340000,"o":20220.5,"h":20221,"l":20199,"c":20200,"v":136.242}
{"ts":1661798400000,"o":20200,"h":20207.5,"l":20200,"c":20205.5,"v":36.159}
{"ts":1661798460000,"o":20205.5,"h":20207,"l":20205,"c":20205.5,"v":77.231}
{"ts":1661798520000,"o":20205.5,"h":20205.5,"l":20205,"c":20205.5,"v":4.817}
{"ts":1661798580000,"o":20205.5,"h":20205.5,"l":20196,"c":20205.5,"v":32.25}
{"ts":1661798640000,"o":20205.5,"h":20209.5,"l":20203.5,"c":20203.5,"v":23.553}
{"ts":1661798700000,"o":20203.5,"h":20203.5,"l":20188.5,"c":20188.5,"v":24.383}
{"ts":1661798760000,"o":20188.5,"h":20194,"l":20188.5,"c":20189,"v":21.984}
{"ts":1661798820000,"o":20189,"h":20194,"l":20186,"c":20186,"v":40.818}
{"ts":1661798880000,"o":20186,"h":20199.5,"l":20185,"c":20199.5,"v":20.163}
{"ts":1661798940000,"o":20199.5,"h":20199.5,"l":20190,"c":20190,"v":21.899}
{"ts":1661799000000,"o":20190,"h":20190.5,"l":20172.5,"c":20172.5,"v":71.328}
{"ts":1661799060000,"o":20172.5,"h":20178,"l":20172.5,"c":20175.5,"v":68.066}
{"ts":1661799120000,"o":20175.5,"h":20183.5,"l":20175.5,"c":20183.5,"v":37.763}
{"ts":1661799180000,"o":20183.5,"h":20183.5,"l":20170,"c":20170.5,"v":38.352}
{"ts":1661799240000,"o":20170.5,"h":20174.5,"l":20170,"c":20171.5,"v":17.037}
{"ts":1661799300000,"o":20171.5,"h":20172,"l":20161.5,"c":20161.5,"v":33.77}
{"ts":1661799360000,"o":20161.5,"h":20162,"l":20138,"c":20140,"v":146.555}
{"ts":1661799420000,"o":20140,"h":20142,"l":20106,"c":20130,"v":641.959}
{"ts":1661799480000,"o":20130,"h":20130.5,"l":20119.5,"c":20120,"v":151.632}
{"ts":1661799540000,"o":20120,"h":20175,"l":20120,"c":20168.5,"v":375.438}
{"ts":1661799600000,"o":20168.5,"h":20175,"l":20163.5,"c":20168.5,"v":93.646}
{"ts":1661799660000,"o":20168.5,"h":20170,"l":20155,"c":20169.5,"v":92.542}
{"ts":1661799720000,"o":20169.5,"h":20187.5,"l":20169.5,"c":20186.5,"v":135.861}
{"ts":1661799780000,"o":20186.5,"h":20186.5,"l":20170,"c":20176,"v":55.963}
{"ts":1661799840000,"o":20176,"h":20181,"l":20175.5,"c":20180.5,"v":17.254}
{"ts":1661799900000,"o":20180.5,"h":20180.5,"l":20175.5,"c":20175.5,"v":22.25}
{"ts":1661799960000,"o":20175.5,"h":20178,"l":20159.5,"c":20160,"v":37.206}
{"ts":1661800020000,"o":20160,"h":20164.5,"l":20156,"c":20156,"v":21.503}
{"ts":1661800080000,"o":20156,"h":20156.5,"l":20155,"c":20155,"v":73.104}
{"ts":1661800140000,"o":20155,"h":20163.5,"l":20155,"c":20155,"v":67.058}
{"ts":1661800200000,"o":20155,"h":20163,"l":20147,"c":20147,"v":36.379}
{"ts":1661800260000,"o":20147,"h":20150,"l":20145,"c":20149,"v":23.786}
{"ts":1661800320000,"o":20149,"h":20163.5,"l":20149,"c":20163,"v":37.344}
{"ts":1661800380000,"o":20163,"h":20166.5,"l":20162.5,"c":20166.5,"v":15.273}
{"ts":1661800440000,"o":20166.5,"h":20168,"l":20164,"c":20164.5,"v":26.226}
{"ts":1661800500000,"o":20164.5,"h":20169,"l":20152.5,"c":20169,"v":27.065}
{"ts":1661800560000,"o":20169,"h":20186,"l":20169,"c":20181.5,"v":81.144}
{"ts":1661800620000,"o":20181.5,"h":20187,"l":20166.5,"c":20167,"v":34.682}
{"ts":1661800680000,"o":20167,"h":20172.5,"l":20166.5,"c":20171,"v":49.671}
{"ts":1661800740000,"o":20171,"h":20171,"l":20157,"c":20157.5,"v":24.33}
{"ts":1661800800000,"o":20157.5,"h":20164,"l":20150,"c":20150,"v":34.401}
{"ts":1661800860000,"o":20150,"h":20156,"l":20144,"c":20151,"v":62.522}
{"ts":1661800920000,"o":20151,"h":20158,"l":20151,"c":20152,"v":7.643}
{"ts":1661800980000,"o":20152,"h":20152.5,"l":20146,"c":20149.5,"v":27.868}
{"ts":1661801040000,"o":20149.5,"h":20152,"l":20133.5,"c":20134,"v":52.777}
{"ts":1661801100000,"o":20134,"h":20134,"l":20100.5,"c":20103,"v":384.848}
{"ts":1661801160000,"o":20103,"h":20103.5,"l":20090,"c":20090.5,"v":409.823}
{"ts":1661801220000,"o":20090.5,"h":20098.5,"l":20088.5,"c":20089,"v":114.543}
{"ts":1661801280000,"o":20089,"h":20107,"l":20088.5,"c":20098,"v":125.847}
{"ts":1661801340000,"o":20098,"h":20100,"l":20093,"c":20093,"v":75.587}
{"ts":1661801400000,"o":20093,"h":20101.5,"l":20088,"c":20099.5,"v":90.441}
{"ts":1661801460000,"o":20099.5,"h":20099.5,"l":20098.5,"c":20099.5,"v":122.087}
{"ts":1661801520000,"o":20099.5,"h":20102,"l":20095,"c":20095,"v":73.028}
{"ts":1661801580000,"o":20095,"h":20126.5,"l":20095,"c":20126,"v":110.042}
{"ts":1661801640000,"o":20126,"h":20126.5,"l":20108.5,"c":20109,"v":58.706}
{"ts":1661801700000,"o":20109,"h":20122.5,"l":20102.5,"c":20115,"v":42.898}
{"ts":1661801760000,"o":20115,"h":20125.5,"l":20114.5,"c":20116.5,"v":76.636}
{"ts":1661801820000,"o":20116.5,"h":20132,"l":20116,"c":20130,"v":47.171}
{"ts":1661801880000,"o":20130,"h":20130.5,"l":20130,"c":20130,"v":18.939}
{"ts":1661801940000,"o":20130,"h":20137,"l":20128.5,"c":20128.5,"v":27.592}
{"ts":1661802000000,"o":20128.5,"h":20129,"l":20118,"c":20118,"v":33.405}
{"ts":1661802060000,"o":20118,"h":20135,"l":20118,"c":20134,"v":36.651}
{"ts":1661802120000,"o":20134,"h":20134.5,"l":20124,"c":20124.5,"v":28.69}
{"ts":1661802180000,"o":20124.5,"h":20124.5,"l":20124,"c":20124,"v":41.923}
{"ts":1661802240000,"o":20124,"h":20124.5,"l":20117,"c":20119.5,"v":43.026}
{"ts":1661802300000,"o":20119.5,"h":20120,"l":20110,"c":20110.5,"v":25.976}
{"ts":1661802360000,"o":20110.5,"h":20116.5,"l":20102,"c":20111,"v":49.217}
{"ts":1661802420000,"o":20111,"h":20113.5,"l":20104.5,"c":20104.5,"v":26.006}
{"ts":1661802480000,"o":20104.5,"h":20104.5,"l":20097,"c":20097.5,"v":22.678}
{"ts":1661802540000,"o":20097.5,"h":20112.5,"l":20097.5,"c":20112.5,"v":37.335}
{"ts":1661802600000,"o":20112.5,"h":20112.5,"l":20076.5,"c":20076.5,"v":240.301}
{"ts":1661802660000,"o":20076.5,"h":20096,"l":20076.5,"c":20095.5,"v":80.312}
{"ts":1661802720000,"o":20095.5,"h":20116.5,"l":20095.5,"c":20116.5,"v":78.485}
{"ts":1661802780000,"o":20116.5,"h":20119,"l":20108,"c":20108,"v":111.935}
{"ts":1661802840000,"o":20108,"h":20108,"l":20095,"c":20096.5,"v":102.983}
{"ts":1661802900000,"o":20096.5,"h":20097,"l":20090.5,"c":20091,"v":50.45}
{"ts":1661802960000,"o":20091,"h":20100,"l":20090.5,"c":20099.5,"v":72.371}
{"ts":1661803020000,"o":20099.5,"h":20108,"l":20099.5,"c":20108,"v":26.898}
{"ts":1661803080000,"o":20108,"h":20108,"l":20094.5,"c":20094.5,"v":31.724}
{"ts":1661803140000,"o":20094.5,"h":20095,"l":20085,"c":20089.5,"v":32.614}
{"ts":1661803200000,"o":20089.5,"h":20103.5,"l":20089.5,"c":20098,"v":148.605}
{"ts":1661803260000,"o":20098,"h":20098,"l":20088,"c":20094.5,"v":42.723}
{"ts":1661803320000,"o":20094.5,"h":20095,"l":20071,"c":20071,"v":132.253}
{"ts":1661803380000,"o":20071,"h":20080,"l":20071,"c":20079.5,"v":54.879}
{"ts":1661803440000,"o":20079.5,"h":20099,"l":20075,"c":20099,"v":148.544}
{"ts":1661803500000,"o":20099,"h":20123,"l":20098.5,"c":20122.5,"v":137.562}
{"ts":1661803560000,"o":20122.5,"h":20162,"l":20122.5,"c":20133.5,"v":381.854}
{"ts":1661803620000,"o":20133.5,"h":20133.5,"l":20121,"c":20128,"v":56.539}
{"ts":1661803680000,"o":20128,"h":20149.5,"l":20127.5,"c":20149,"v":93.365}
{"ts":1661803740000,"o":20149,"h":20153.5,"l":20143.5,"c":20143.5,"v":61.204}
{"ts":1661803800000,"o":20143.5,"h":20149,"l":20137.5,"c":20149,"v":58.484}
{"ts":1661803860000,"o":20149,"h":20168,"l":20148.5,"c":20164.5,"v":189.309}
{"ts":1661803920000,"o":20164.5,"h":20188.5,"l":20159.5,"c":20177,"v":356.282}
{"ts":1661803980000,"o":20177,"h":20182.5,"l":20166.5,"c":20168,"v":74.874}
{"ts":1661804040000,"o":20168,"h":20168.5,"l":20164,"c":20164.5,"v":28.565}
{"ts":1661804100000,"o":20164.5,"h":20189.5,"l":20164,"c":20177.5,"v":224.575}
{"ts":1661804160000,"o":20177.5,"h":20177.5,"l":20145,"c":20145.5,"v":60.787}
{"ts":1661804220000,"o":20145.5,"h":20145.5,"l":20128.5,"c":20129,"v":124.254}
{"ts":1661804280000,"o":20129,"h":20141,"l":20125,"c":20125,"v":53.705}
{"ts":1661804340000,"o":20125,"h":20136.5,"l":20125,"c":20136.5,"v":32.664}
{"ts":1661804400000,"o":20136.5,"h":20155.5,"l":20136,"c":20155,"v":24.42}
{"ts":1661804460000,"o":20155,"h":20155.5,"l":20155,"c":20155.5,"v":23.952}
{"ts":1661804520000,"o":20155.5,"h":20157.5,"l":20153,"c":20153.5,"v":32.607}
{"ts":1661804580000,"o":20153.5,"h":20162,"l":20153,"c":20157,"v":20.109}
{"ts":1661804640000,"o":20157,"h":20157.5,"l":20147,"c":20147,"v":17.373}
{"ts":1661804700000,"o":20147,"h":20150.5,"l":20147,"c":20149.5,"v":16.234}
{"ts":1661804760000,"o":20149.5,"h":20149.5,"l":20149,"c":20149.5,"v":20.332}
{"ts":1661804820000,"o":20149.5,"h":20149.5,"l":20136.5,"c":20136.5,"v":55.813}
{"ts":1661804880000,"o":20136.5,"h":20156,"l":20136.5,"c":20156,"v":42.633}
{"ts":1661804940000,"o":20156,"h":20156,"l":20150,"c":20150,"v":22.772}
{"ts":1661805000000,"o":20150,"h":20152,"l":20129.5,"c":20133,"v":33.543}
{"ts":1661805060000,"o":20133,"h":20136,"l":20127,"c":20136,"v":50.464}
{"ts":1661805120000,"o":20136,"h":20143.5,"l":20135.5,"c":20143,"v":18.206}
{"ts":1661805180000,"o":20143,"h":20150,"l":20143,"c":20149.5,"v":5.831}
{"ts":1661805240000,"o":20149.5,"h":20160,"l":20149.5,"c":20159.5,"v":34.642}
{"ts":1661805300000,"o":20159.5,"h":20169.5,"l":20159.5,"c":20169,"v":28.776}
{"ts":1661805360000,"o":20169,"h":20169,"l":20150,"c":20150,"v":50.101}
{"ts":1661805420000,"o":20150,"h":20150.5,"l":20150,"c":20150.5,"v":6.189}
{"ts":1661805480000,"o":20150.5,"h":20150.5,"l":20150,"c":20150.5,"v":10.692}
{"ts":1661805540000,"o":20150.5,"h":20152.5,"l":20150,"c":20152.5,"v":4.417}
{"ts":1661805600000,"o":20152.5,"h":20156.5,"l":20139.5,"c":20139.5,"v":40.093}
{"ts":1661805660000,"o":20139.5,"h":20140,"l":20139.5,"c":20139.5,"v":4.711}
{"ts":1661805720000,"o":20139.5,"h":20156,"l":20139.5,"c":20154.5,"v":47.787}
{"ts":1661805780000,"o":20154.5,"h":20156,"l":20151.5,"c":20151.5,"v":47.963}
{"ts":1661805840000,"o":20151.5,"h":20152,"l":20151.5,"c":20152,"v":3.832}
{"ts":1661805900000,"o":20152,"h":20161.5,"l":20151.5,"c":20161.5,"v":20.99}
{"ts":1661805960000,"o":20161.5,"h":20162.5,"l":20145,"c":20145.5,"v":26.712}
{"ts":1661806020000,"o":20145.5,"h":20170,"l":20145,"c":20170,"v":21.155}
{"ts":1661806080000,"o":20170,"h":20173.5,"l":20169.5,"c":20173,"v":24.185}
{"ts":1661806140000,"o":20173,"h":20178,"l":20168,"c":20168,"v":47.243}
{"ts":1661806200000,"o":20168,"h":20175.5,"l":20168,"c":20171.5,"v":57.772}
{"ts":1661806260000,"o":20171.5,"h":20171.5,"l":20170,"c":20170,"v":21.972}
{"ts":1661806320000,"o":20170,"h":20170.5,"l":20161.5,"c":20169.5,"v":19.015}
{"ts":1661806380000,"o":20169.5,"h":20173,"l":20169,"c":20172.5,"v":5.908}
{"ts":1661806440000,"o":20172.5,"h":20173,"l":20165.5,"c":20165.5,"v":12.008}
{"ts":1661806500000,"o":20165.5,"h":20166,"l":20161.5,"c":20162,"v":9.778}
{"ts":1661806560000,"o":20162,"h":20170,"l":20154,"c":20154,"v":44.329}
{"ts":1661806620000,"o":20154,"h":20154.5,"l":20154,"c":20154.5,"v":5.089}
{"ts":1661806680000,"o":20154.5,"h":20173,"l":20151,"c":20173,"v":49.29}
{"ts":1661806740000,"o":20173,"h":20180,"l":20170.5,"c":20171,"v":58.759}
{"ts":1661806800000,"o":20171,"h":20171,"l":20163,"c":20163.5,"v":17.183}
{"ts":1661806860000,"o":20163.5,"h":20173,"l":20162,"c":20170.5,"v":83.33}
{"ts":1661806920000,"o":20170.5,"h":20170.5,"l":20169,"c":20170,"v":53.368}
{"ts":1661806980000,"o":20170,"h":20170,"l":20164.5,"c":20166.5,"v":62.44}
{"ts":1661807040000,"o":20166.5,"h":20167,"l":20166.5,"c":20166.5,"v":9.805}
{"ts":1661807100000,"o":20166.5,"h":20170,"l":20166.5,"c":20169.5,"v":36.803}
{"ts":1661807160000,"o":20169.5,"h":20170,"l":20169.5,"c":20170,"v":27.425}
{"ts":1661807220000,"o":20170,"h":20170,"l":20169.5,"c":20169.5,"v":7.789}
{"ts":1661807280000,"o":20169.5,"h":20170,"l":20169.5,"c":20170,"v":14.328}
{"ts":1661807340000,"o":20170,"h":20170,"l":20169.5,"c":20170,"v":18.788}
{"ts":1661807400000,"o":20170,"h":20188,"l":20169.5,"c":20188,"v":47.437}
{"ts":1661807460000,"o":20188,"h":20188,"l":20187.5,"c":20188,"v":83.961}
{"ts":1661807520000,"o":20188,"h":20188,"l":20187.5,"c":20187.5,"v":66.016}
{"ts":1661807580000,"o":20187.5,"h":20188,"l":20187.5,"c":20187.5,"v":53.983}
{"ts":1661807640000,"o":20187.5,"h":20188,"l":20187.5,"c":20187.5,"v":31.568}
{"ts":1661807700000,"o":20187.5,"h":20188,"l":20175,"c":20176,"v":65.125}
{"ts":1661807760000,"o":20176,"h":20176.5,"l":20169,"c":20169,"v":15.959}
{"ts":1661807820000,"o":20169,"h":20169.5,"l":20157.5,"c":20163.5,"v":54.079}
{"ts":1661807880000,"o":20163.5,"h":20164,"l":20163,"c":20163,"v":39.193}
{"ts":1661807940000,"o":20163,"h":20167.5,"l":20163,"c":20167,"v":28.077}
{"ts":1661808000000,"o":20167,"h":20169.5,"l":20167,"c":20169,"v":18.923}
{"ts":1661808060000,"o":20169,"h":20178.5,"l":20169,"c":20178.5,"v":14.505}
{"ts":1661808120000,"o":20178.5,"h":20183.5,"l":20178.5,"c":20183,"v":11.174}
{"ts":1661808180000,"o":20183,"h":20184,"l":20165,"c":20165,"v":21.916}
{"ts":1661808240000,"o":20165,"h":20165.5,"l":20163.5,"c":20163.5,"v":29.897}
{"ts":1661808300000,"o":20163.5,"h":20174.5,"l":20162,"c":20174.5,"v":14.415}
{"ts":1661808360000,"o":20174.5,"h":20177.5,"l":20174.5,"c":20174.5,"v":7.998}
{"ts":1661808420000,"o":20174.5,"h":20175,"l":20170,"c":20170,"v":36.294}
{"ts":1661808480000,"o":20170,"h":20176,"l":20170,"c":20172.5,"v":44.686}
{"ts":1661808540000,"o":20172.5,"h":20172.5,"l":20172,"c":20172.5,"v":6.492}
{"ts":1661808600000,"o":20172.5,"h":20176,"l":20172,"c":20175.5,"v":25}
{"ts":1661808660000,"o":20175.5,"h":20178,"l":20175,"c":20178,"v":9.3}
{"ts":1661808720000,"o":20178,"h":20179,"l":20177.5,"c":20178.5,"v":5.29}
{"ts":1661808780000,"o":20178.5,"h":20179,"l":20176,"c":20177,"v":23.012}
{"ts":1661808840000,"o":20177,"h":20178,"l":20176.5,"c":20177.5,"v":4.896}
{"ts":1661808900000,"o":20177.5,"h":20178,"l":20176,"c":20176,"v":10.067}
{"ts":1661808960000,"o":20176,"h":20176.5,"l":20165,"c":20165,"v":22.824}
{"ts":1661809020000,"o":20165,"h":20165.5,"l":20150,"c":20152.5,"v":116.328}
{"ts":1661809080000,"o":20152.5,"h":20153,"l":20131.5,"c":20133,"v":68.509}
{"ts":1661809140000,"o":20133,"h":20133.5,"l":20110,"c":20122.5,"v":175.614}
{"ts":1661809200000,"o":20122.5,"h":20123,"l":20112.5,"c":20121.5,"v":82.782}
{"ts":1661809260000,"o":20121.5,"h":20133.5,"l":20121.5,"c":20133.5,"v":86.75}
{"ts":1661809320000,"o":20133.5,"h":20140,"l":20133,"c":20139.5,"v":27.306}
{"ts":1661809380000,"o":20139.5,"h":20160,"l":20139.5,"c":20160,"v":38.701}
{"ts":1661809440000,"o":20160,"h":20181,"l":20160,"c":20180.5,"v":91.331}
{"ts":1661809500000,"o":20180.5,"h":20230,"l":20180.5,"c":20201.5,"v":424.923}
{"ts":1661809560000,"o":20201.5,"h":20202,"l":20200.5,"c":20200.5,"v":27.838}
{"ts":1661809620000,"o":20200.5,"h":20201,"l":20192,"c":20195,"v":30.894}
{"ts":1661809680000,"o":20195,"h":20195,"l":20189,"c":20189,"v":39.794}
{"ts":1661809740000,"o":20189,"h":20189.5,"l":20176.5,"c":20177,"v":52.691}
{"ts":1661809800000,"o":20177,"h":20177.5,"l":20169,"c":20169,"v":31.039}
{"ts":1661809860000,"o":20169,"h":20185,"l":20169,"c":20180,"v":64.569}
{"ts":1661809920000,"o":20180,"h":20185,"l":20172,"c":20185,"v":26.629}
{"ts":1661809980000,"o":20185,"h":20199.5,"l":20184.5,"c":20197,"v":83.18}
{"ts":1661810040000,"o":20197,"h":20203.5,"l":20196.5,"c":20203.5,"v":47.38}
{"ts":1661810100000,"o":20203.5,"h":20209.5,"l":20192.5,"c":20198,"v":100.173}
{"ts":1661810160000,"o":20198,"h":20198,"l":20186,"c":20191.5,"v":97.975}
{"ts":1661810220000,"o":20191.5,"h":20196.5,"l":20191.5,"c":20196.5,"v":7.172}
{"ts":1661810280000,"o":20196.5,"h":20196.5,"l":20196,"c":20196.5,"v":34.359}
{"ts":1661810340000,"o":20196.5,"h":20196.5,"l":20196,"c":20196.5,"v":28.424}
{"ts":1661810400000,"o":20196.5,"h":20196.5,"l":20189.5,"c":20191.5,"v":66.676}
{"ts":1661810460000,"o":20191.5,"h":20218,"l":20191.5,"c":20217.5,"v":35.02}
{"ts":1661810520000,"o":20217.5,"h":20218,"l":20202,"c":20202.5,"v":50.276}
{"ts":1661810580000,"o":20202.5,"h":20227.5,"l":20202,"c":20222.5,"v":173.02}
{"ts":1661810640000,"o":20222.5,"h":20222.5,"l":20203,"c":20219.5,"v":70.191}
{"ts":1661810700000,"o":20219.5,"h":20233.5,"l":20209,"c":20212.5,"v":86.366}
{"ts":1661810760000,"o":20212.5,"h":20218.5,"l":20212,"c":20218.5,"v":19.906}
{"ts":1661810820000,"o":20218.5,"h":20218.5,"l":20202,"c":20208,"v":43.536}
{"ts":1661810880000,"o":20208,"h":20208.5,"l":20191.5,"c":20191.5,"v":64.374}
{"ts":1661810940000,"o":20191.5,"h":20192,"l":20182.5,"c":20187.5,"v":110.603}
{"ts":1661811000000,"o":20187.5,"h":20210,"l":20187,"c":20206.5,"v":36.352}
{"ts":1661811060000,"o":20206.5,"h":20214.5,"l":20205,"c":20214.5,"v":27.223}
{"ts":1661811120000,"o":20214.5,"h":20218,"l":20205,"c":20206.5,"v":19.451}
{"ts":1661811180000,"o":20206.5,"h":20207,"l":20197.5,"c":20198,"v":19.938}
{"ts":1661811240000,"o":20198,"h":20198,"l":20191,"c":20192.5,"v":35.417}
{"ts":1661811300000,"o":20192.5,"h":20203,"l":20192,"c":20192.5,"v":22.373}
{"ts":1661811360000,"o":20192.5,"h":20192.5,"l":20186.5,"c":20186.5,"v":43.398}
{"ts":1661811420000,"o":20186.5,"h":20193,"l":20185,"c":20185,"v":104.565}
{"ts":1661811480000,"o":20185,"h":20190,"l":20181.5,"c":20186.5,"v":130.272}
{"ts":1661811540000,"o":20186.5,"h":20186.5,"l":20175.5,"c":20180,"v":40.906}
{"ts":1661811600000,"o":20180,"h":20194.5,"l":20179.5,"c":20187.5,"v":52.02}
{"ts":1661811660000,"o":20187.5,"h":20205,"l":20187.5,"c":20204.5,"v":25.472}
{"ts":1661811720000,"o":20204.5,"h":20219.5,"l":20204.5,"c":20217,"v":55.363}
{"ts":1661811780000,"o":20217,"h":20232,"l":20217,"c":20223,"v":130.792}
{"ts":1661811840000,"o":20223,"h":20223,"l":20216.5,"c":20217,"v":49.025}
{"ts":1661811900000,"o":20217,"h":20217,"l":20208.5,"c":20208.5,"v":41.605}
{"ts":1661811960000,"o":20208.5,"h":20211,"l":20208.5,"c":20211,"v":17.493}
{"ts":1661812020000,"o":20211,"h":20211,"l":20201,"c":20203.5,"v":26.372}
{"ts":1661812080000,"o":20203.5,"h":20206,"l":20183.5,"c":20184.5,"v":61.553}
{"ts":1661812140000,"o":20184.5,"h":20185,"l":20175,"c":20175,"v":37.406}
{"ts":1661812200000,"o":20175,"h":20178.5,"l":20168.5,"c":20168.5,"v":88.681}
{"ts":1661812260000,"o":20168.5,"h":20177.5,"l":20168.5,"c":20177,"v":18.481}
{"ts":1661812320000,"o":20177,"h":20183,"l":20166.5,"c":20166.5,"v":43.546}
{"ts":1661812380000,"o":20166.5,"h":20166.5,"l":20155,"c":20155.5,"v":78.702}
{"ts":1661812440000,"o":20155.5,"h":20166.5,"l":20155,"c":20166.5,"v":24.916}
{"ts":1661812500000,"o":20166.5,"h":20174,"l":20166,"c":20166,"v":18.613}
{"ts":1661812560000,"o":20166,"h":20170,"l":20162.5,"c":20163,"v":14.998}
{"ts":1661812620000,"o":20163,"h":20163,"l":20162.5,"c":20162.5,"v":10.799}
{"ts":1661812680000,"o":20162.5,"h":20174.5,"l":20162.5,"c":20168,"v":25.575}
{"ts":1661812740000,"o":20168,"h":20179,"l":20167.5,"c":20176,"v":15.626}
{"ts":1661812800000,"o":20176,"h":20176.5,"l":20167.5,"c":20167.5,"v":7.693}
{"ts":1661812860000,"o":20167.5,"h":20174,"l":20167.5,"c":20169.5,"v":7.954}
{"ts":1661812920000,"o":20169.5,"h":20169.5,"l":20164.5,"c":20167.5,"v":15.07}
{"ts":1661812980000,"o":20167.5,"h":20167.5,"l":20154,"c":20154,"v":40.386}
{"ts":1661813040000,"o":20154,"h":20162.5,"l":20154,"c":20162,"v":26.325}
{"ts":1661813100000,"o":20162,"h":20171.5,"l":20162,"c":20171.5,"v":13.473}
{"ts":1661813160000,"o":20171.5,"h":20174.5,"l":20171,"c":20174,"v":8.289}
{"ts":1661813220000,"o":20174,"h":20174.5,"l":20171,"c":20171,"v":8.545}
{"ts":1661813280000,"o":20171,"h":20185,"l":20171,"c":20185,"v":18.677}
{"ts":1661813340000,"o":20185,"h":20191,"l":20182.5,"c":20182.5,"v":24.164}
{"ts":1661813400000,"o":20182.5,"h":20183,"l":20171,"c":20171,"v":17.115}
{"ts":1661813460000,"o":20171,"h":20180,"l":20171,"c":20179.5,"v":6.951}
{"ts":1661813520000,"o":20179.5,"h":20186.5,"l":20179.5,"c":20186,"v":15.892}
{"ts":1661813580000,"o":20186,"h":20186.5,"l":20176,"c":20176.5,"v":20.69}
{"ts":1661813640000,"o":20176.5,"h":20178,"l":20170,"c":20177.5,"v":18.402}
{"ts":1661813700000,"o":20177.5,"h":20183,"l":20168.5,"c":20169,"v":53.184}
{"ts":1661813760000,"o":20169,"h":20169,"l":20168,"c":20168,"v":8.53}
{"ts":1661813820000,"o":20168,"h":20188,"l":20168,"c":20187.5,"v":25.748}
{"ts":1661813880000,"o":20187.5,"h":20188,"l":20187.5,"c":20187.5,"v":2.442}
{"ts":1661813940000,"o":20187.5,"h":20197.5,"l":20187.5,"c":20197,"v":20.412}
{"ts":1661814000000,"o":20197,"h":20202,"l":20189.5,"c":20190,"v":39.842}
{"ts":1661814060000,"o":20190,"h":20190,"l":20184,"c":20184,"v":37.136}
{"ts":1661814120000,"o":20184,"h":20184.5,"l":20171.5,"c":20172,"v":29.487}
{"ts":1661814180000,"o":20172,"h":20172,"l":20138.5,"c":20142.5,"v":180.531}
{"ts":1661814240000,"o":20142.5,"h":20143,"l":20135,"c":20141.5,"v":49.052}
{"ts":1661814300000,"o":20141.5,"h":20145,"l":20135,"c":20135.5,"v":61.301}
{"ts":1661814360000,"o":20135.5,"h":20135.5,"l":20123,"c":20130,"v":172.18}
{"ts":1661814420000,"o":20130,"h":20144.5,"l":20129.5,"c":20144.5,"v":155.659}
{"ts":1661814480000,"o":20144.5,"h":20144.5,"l":20136,"c":20138.5,"v":41.487}
{"ts":1661814540000,"o":20138.5,"h":20144.5,"l":20130,"c":20130,"v":304.504}
{"ts":1661814600000,"o":20130,"h":20134,"l":20120,"c":20134,"v":101.554}
{"ts":1661814660000,"o":20134,"h":20140.5,"l":20134,"c":20140.5,"v":46.763}
{"ts":1661814720000,"o":20140.5,"h":20143.5,"l":20140,"c":20143.5,"v":21.213}
{"ts":1661814780000,"o":20143.5,"h":20149.5,"l":20143,"c":20147.5,"v":71.242}
{"ts":1661814840000,"o":20147.5,"h":20149.5,"l":20147,"c":20149.5,"v":27.015}
{"ts":1661814900000,"o":20149.5,"h":20156.5,"l":20146,"c":20146,"v":42.692}
{"ts":1661814960000,"o":20146,"h":20155,"l":20146,"c":20146.5,"v":27.036}
{"ts":1661815020000,"o":20146.5,"h":20146.5,"l":20139,"c":20139,"v":25.254}
{"ts":1661815080000,"o":20139,"h":20143.5,"l":20139,"c":20143.5,"v":9.092}
{"ts":1661815140000,"o":20143.5,"h":20146.5,"l":20137.5,"c":20146.5,"v":15.394}
{"ts":1661815200000,"o":20146.5,"h":20183.5,"l":20146,"c":20181,"v":69.423}
{"ts":1661815260000,"o":20181,"h":20193,"l":20180.5,"c":20192.5,"v":65.476}
{"ts":1661815320000,"o":20192.5,"h":20193,"l":20184,"c":20184,"v":24.364}
{"ts":1661815380000,"o":20184,"h":20200,"l":20184,"c":20199.5,"v":185.649}
{"ts":1661815440000,"o":20199.5,"h":20218,"l":20199.5,"c":20217.5,"v":87.686}
{"ts":1661815500000,"o":20217.5,"h":20248.5,"l":20215.5,"c":20239,"v":255.239}
{"ts":1661815560000,"o":20239,"h":20263,"l":20239,"c":20252.5,"v":299.534}
{"ts":1661815620000,"o":20252.5,"h":20253,"l":20235,"c":20235,"v":70.173}
{"ts":1661815680000,"o":20235,"h":20238.5,"l":20216.5,"c":20225,"v":63.919}
{"ts":1661815740000,"o":20225,"h":20225,"l":20219,"c":20224,"v":22.727}
{"ts":1661815800000,"o":20224,"h":20242.5,"l":20224,"c":20240.5,"v":138.485}
{"ts":1661815860000,"o":20240.5,"h":20253,"l":20240,"c":20248,"v":94.853}
{"ts":1661815920000,"o":20248,"h":20280,"l":20244.5,"c":20264.5,"v":194.057}
{"ts":1661815980000,"o":20264.5,"h":20270.5,"l":20256.5,"c":20270.5,"v":68.775}
{"ts":1661816040000,"o":20270.5,"h":20290,"l":20265,"c":20283.5,"v":135.876}
{"ts":1661816100000,"o":20283.5,"h":20307.5,"l":20283,"c":20288,"v":319.413}
{"ts":1661816160000,"o":20288,"h":20288.5,"l":20265,"c":20265.5,"v":131.603}
{"ts":1661816220000,"o":20265.5,"h":20266.5,"l":20265,"c":20266.5,"v":24.282}
{"ts":1661816280000,"o":20266.5,"h":20275,"l":20266,"c":20274.5,"v":34.442}
{"ts":1661816340000,"o":20274.5,"h":20305,"l":20267.5,"c":20290,"v":451.642}
{"ts":1661816400000,"o":20290,"h":20307.5,"l":20289.5,"c":20290,"v":98.595}
{"ts":1661816460000,"o":20290,"h":20330,"l":20285.5,"c":20310,"v":295.253}
{"ts":1661816520000,"o":20310,"h":20315,"l":20300.5,"c":20301,"v":129.927}
{"ts":1661816580000,"o":20301,"h":20310,"l":20292.5,"c":20292.5,"v":69.339}
{"ts":1661816640000,"o":20292.5,"h":20310,"l":20292,"c":20304,"v":40.597}
{"ts":1661816700000,"o":20304,"h":20334.5,"l":20302,"c":20333.5,"v":204.864}
{"ts":1661816760000,"o":20333.5,"h":20333.5,"l":20311,"c":20321.5,"v":109.386}
{"ts":1661816820000,"o":20321.5,"h":20322,"l":20298.5,"c":20298.5,"v":96.095}
{"ts":1661816880000,"o":20298.5,"h":20299,"l":20269.5,"c":20272.5,"v":229.485}
{"ts":1661816940000,"o":20272.5,"h":20288,"l":20272.5,"c":20276.5,"v":59.497}
{"ts":1661817000000,"o":20276.5,"h":20278.5,"l":20270,"c":20270,"v":59.169}
{"ts":1661817060000,"o":20270,"h":20275,"l":20263,"c":20267,"v":71.559}
{"ts":1661817120000,"o":20267,"h":20272.5,"l":20261.5,"c":20261.5,"v":45.711}
{"ts":1661817180000,"o":20261.5,"h":20267,"l":20256.5,"c":20261,"v":57.571}
{"ts":1661817240000,"o":20261,"h":20269,"l":20261,"c":20262,"v":45.769}
{"ts":1661817300000,"o":20262,"h":20288.5,"l":20261.5,"c":20288,"v":66.902}
{"ts":1661817360000,"o":20288,"h":20297.5,"l":20285,"c":20288,"v":24.726}
{"ts":1661817420000,"o":20288,"h":20288,"l":20287.5,"c":20288,"v":15.389}
{"ts":1661817480000,"o":20288,"h":20288,"l":20275.5,"c":20276,"v":30.749}
{"ts":1661817540000,"o":20276,"h":20280,"l":20275.5,"c":20277.5,"v":26.587}
{"ts":1661817600000,"o":20277.5,"h":20277.5,"l":20262.5,"c":20273.5,"v":114.208}
{"ts":1661817660000,"o":20273.5,"h":20274,"l":20262.5,"c":20262.5,"v":52.787}
{"ts":1661817720000,"o":20262.5,"h":20263,"l":20229.5,"c":20259,"v":388.76}
{"ts":1661817780000,"o":20259,"h":20262,"l":20243.5,"c":20244,"v":70.555}
{"ts":1661817840000,"o":20244,"h":20250,"l":20243.5,"c":20249.5,"v":45.855}
{"ts":1661817900000,"o":20249.5,"h":20259,"l":20249.5,"c":20254,"v":16.786}
{"ts":1661817960000,"o":20254,"h":20265.5,"l":20246.5,"c":20263.5,"v":78.611}
{"ts":1661818020000,"o":20263.5,"h":20275,"l":20262.5,"c":20273.5,"v":33.968}
{"ts":1661818080000,"o":20273.5,"h":20277.5,"l":20258,"c":20258,"v":38.922}
{"ts":1661818140000,"o":20258,"h":20270,"l":20242.5,"c":20243,"v":53.012}
{"ts":1661818200000,"o":20243,"h":20249.5,"l":20240,"c":20240,"v":13.647}
{"ts":1661818260000,"o":20240,"h":20243,"l":20240,"c":20242.5,"v":24.279}
{"ts":1661818320000,"o":20242.5,"h":20242.5,"l":20232,"c":20232.5,"v":19.194}
{"ts":1661818380000,"o":20232.5,"h":20248.5,"l":20232,"c":20239.5,"v":44.906}
{"ts":1661818440000,"o":20239.5,"h":20239.5,"l":20230,"c":20230,"v":42.925}
{"ts":1661818500000,"o":20230,"h":20250,"l":20228.5,"c":20249.5,"v":38.518}
{"ts":1661818560000,"o":20249.5,"h":20253,"l":20231,"c":20231,"v":33.628}
{"ts":1661818620000,"o":20231,"h":20234,"l":20206,"c":20206.5,"v":82.188}
{"ts":1661818680000,"o":20206.5,"h":20212.5,"l":20198.5,"c":20205,"v":117.947}
{"ts":1661818740000,"o":20205,"h":20217,"l":20204,"c":20204,"v":95.156}
{"ts":1661818800000,"o":20204,"h":20213.5,"l":20204,"c":20209,"v":22.914}
{"ts":1661818860000,"o":20209,"h":20209,"l":20205.5,"c":20207.5,"v":18.548}
{"ts":1661818920000,"o":20207.5,"h":20225.5,"l":20207.5,"c":20216.5,"v":81.766}
{"ts":1661818980000,"o":20216.5,"h":20217,"l":20211.5,"c":20211.5,"v":5.986}
{"ts":1661819040000,"o":20211.5,"h":20215,"l":20211.5,"c":20215,"v":11.867}
{"ts":1661819100000,"o":20215,"h":20215,"l":20203,"c":20204.5,"v":27.643}
{"ts":1661819160000,"o":20204.5,"h":20212,"l":20204,"c":20209.5,"v":21.411}
{"ts":1661819220000,"o":20209.5,"h":20217,"l":20209.5,"c":20217,"v":41.903}
{"ts":1661819280000,"o":20217,"h":20217,"l":20203,"c":20203,"v":15.673}
{"ts":1661819340000,"o":20203,"h":20217.5,"l":20203,"c":20217,"v":20.87}
{"ts":1661819400000,"o":20217,"h":20224,"l":20217,"c":20224,"v":31.793}
{"ts":1661819460000,"o":20224,"h":20228,"l":20223.5,"c":20228,"v":70.017}
{"ts":1661819520000,"o":20228,"h":20228,"l":20216.5,"c":20217,"v":23.348}
{"ts":1661819580000,"o":20217,"h":20221,"l":20215,"c":20215.5,"v":47.833}
{"ts":1661819640000,"o":20215.5,"h":20242,"l":20215,"c":20238,"v":64.25}
{"ts":1661819700000,"o":20238,"h":20238,"l":20203,"c":20203.5,"v":69.134}
{"ts":1661819760000,"o":20203.5,"h":20213.5,"l":20202,"c":20210.5,"v":40.69}
{"ts":1661819820000,"o":20210.5,"h":20218,"l":20204.5,"c":20213.5,"v":22.138}
{"ts":1661819880000,"o":20213.5,"h":20220,"l":20213.5,"c":20216.5,"v":24.961}
{"ts":1661819940000,"o":20216.5,"h":20217,"l":20210,"c":20210.5,"v":18.933}
{"ts":1661820000000,"o":20210.5,"h":20215.5,"l":20207,"c":20209,"v":11.668}
{"ts":1661820060000,"o":20209,"h":20209,"l":20203,"c":20205,"v":12.251}
{"ts":1661820120000,"o":20205,"h":20205,"l":20201,"c":20201,"v":16.369}
{"ts":1661820180000,"o":20201,"h":20201.5,"l":20179,"c":20199,"v":221.767}
{"ts":1661820240000,"o":20199,"h":20199.5,"l":20188,"c":20191.5,"v":55.948}
{"ts":1661820300000,"o":20191.5,"h":20198.5,"l":20191.5,"c":20192.5,"v":11.17}
{"ts":1661820360000,"o":20192.5,"h":20205,"l":20192.5,"c":20205,"v":24.947}
{"ts":1661820420000,"o":20205,"h":20210,"l":20200,"c":20200,"v":82.635}
{"ts":1661820480000,"o":20200,"h":20208.5,"l":20199.5,"c":20199.5,"v":84.236}
{"ts":1661820540000,"o":20199.5,"h":20205,"l":20199,"c":20199.5,"v":29.813}
{"ts":1661820600000,"o":20199.5,"h":20206,"l":20199,"c":20206,"v":23.109}
{"ts":1661820660000,"o":20206,"h":20219.5,"l":20205.5,"c":20213,"v":68.03}
{"ts":1661820720000,"o":20213,"h":20220,"l":20212.5,"c":20216,"v":20.364}
{"ts":1661820780000,"o":20216,"h":20223,"l":20216,"c":20219.5,"v":17.979}
{"ts":1661820840000,"o":20219.5,"h":20233,"l":20219,"c":20233,"v":29.326}
{"ts":1661820900000,"o":20233,"h":20233,"l":20224,"c":20224.5,"v":45.898}
{"ts":1661820960000,"o":20224.5,"h":20235,"l":20224,"c":20234.5,"v":33.117}
{"ts":1661821020000,"o":20234.5,"h":20242.5,"l":20230,"c":20230,"v":35.369}
{"ts":1661821080000,"o":20230,"h":20245,"l":20226.5,"c":20244.5,"v":34.37}
{"ts":1661821140000,"o":20244.5,"h":20253,"l":20244.5,"c":20253,"v":82.175}
{"ts":1661821200000,"o":20253,"h":20255,"l":20240,"c":20240.5,"v":40.007}
{"ts":1661821260000,"o":20240.5,"h":20245.5,"l":20239.5,"c":20239.5,"v":21.861}
{"ts":1661821320000,"o":20239.5,"h":20258,"l":20239.5,"c":20251.5,"v":44.455}
{"ts":1661821380000,"o":20251.5,"h":20252,"l":20246.5,"c":20247.5,"v":9.214}
{"ts":1661821440000,"o":20247.5,"h":20248,"l":20232.5,"c":20232.5,"v":11.808}
{"ts":1661821500000,"o":20232.5,"h":20250,"l":20232.5,"c":20249.5,"v":28.431}
{"ts":1661821560000,"o":20249.5,"h":20257.5,"l":20249.5,"c":20257,"v":22.899}
{"ts":1661821620000,"o":20257,"h":20257.5,"l":20257,"c":20257,"v":10.123}
{"ts":1661821680000,"o":20257,"h":20262.5,"l":20255.5,"c":20255.5,"v":30.779}
{"ts":1661821740000,"o":20255.5,"h":20272,"l":20254,"c":20271.5,"v":54.965}
{"ts":1661821800000,"o":20271.5,"h":20272,"l":20267,"c":20268,"v":21.921}
{"ts":1661821860000,"o":20268,"h":20268,"l":20263.5,"c":20264,"v":42.006}
{"ts":1661821920000,"o":20264,"h":20264,"l":20256,"c":20256,"v":26.837}
{"ts":1661821980000,"o":20256,"h":20257.5,"l":20252,"c":20252,"v":15.689}
{"ts":1661822040000,"o":20252,"h":20264,"l":20252,"c":20263.5,"v":13.743}
{"ts":1661822100000,"o":20263.5,"h":20270.5,"l":20263.5,"c":20265,"v":31.165}
{"ts":1661822160000,"o":20265,"h":20269.5,"l":20250,"c":20250,"v":21.226}
{"ts":1661822220000,"o":20250,"h":20259.5,"l":20250,"c":20250,"v":23.166}
{"ts":1661822280000,"o":20250,"h":20257.5,"l":20250,"c":20257,"v":52.592}
{"ts":1661822340000,"o":20257,"h":20257.5,"l":20247,"c":20247.5,"v":14.619}
{"ts":1661822400000,"o":20247.5,"h":20260,"l":20247.5,"c":20260,"v":22.686}
{"ts":1661822460000,"o":20260,"h":20264,"l":20257,"c":20257,"v":26.152}
{"ts":1661822520000,"o":20257,"h":20262.5,"l":20254,"c":20254,"v":13.423}
{"ts":1661822580000,"o":20254,"h":20263.5,"l":20246.5,"c":20246.5,"v":76.714}
{"ts":1661822640000,"o":20246.5,"h":20247,"l":20243,"c":20246,"v":18.723}
{"ts":1661822700000,"o":20246,"h":20251.5,"l":20246,"c":20249.5,"v":25.91}
{"ts":1661822760000,"o":20249.5,"h":20249.5,"l":20242,"c":20242,"v":28.47}
{"ts":1661822820000,"o":20242,"h":20242.5,"l":20236,"c":20236,"v":35.713}
{"ts":1661822880000,"o":20236,"h":20239.5,"l":20236,"c":20236,"v":31.275}
{"ts":1661822940000,"o":20236,"h":20242.5,"l":20236,"c":20240.5,"v":12.681}
{"ts":1661823000000,"o":20240.5,"h":20240.5,"l":20208.5,"c":20212.5,"v":183.696}
{"ts":1661823060000,"o":20212.5,"h":20213,"l":20193,"c":20203.5,"v":153.911}
{"ts":1661823120000,"o":20203.5,"h":20205,"l":20167,"c":20167.5,"v":157.472}
{"ts":1661823180000,"o":20167.5,"h":20177,"l":20167,"c":20175.5,"v":127.016}
{"ts":1661823240000,"o":20175.5,"h":20177.5,"l":20159,"c":20159.5,"v":119.933}
{"ts":1661823300000,"o":20159.5,"h":20175.5,"l":20157,"c":20168,"v":221.211}
{"ts":1661823360000,"o":20168,"h":20171,"l":20168,"c":20169.5,"v":70.781}
{"ts":1661823420000,"o":20169.5,"h":20175.5,"l":20169,"c":20172,"v":125.593}
{"ts":1661823480000,"o":20172,"h":20172,"l":20151,"c":20151.5,"v":50.99}
{"ts":1661823540000,"o":20151.5,"h":20156,"l":20130,"c":20130.5,"v":356.156}
{"ts":1661823600000,"o":20130.5,"h":20130.5,"l":20093.5,"c":20122.5,"v":411.041}
{"ts":1661823660000,"o":20122.5,"h":20134,"l":20122,"c":20133.5,"v":161.398}
{"ts":1661823720000,"o":20133.5,"h":20134,"l":20115,"c":20120.5,"v":96.36}
{"ts":1661823780000,"o":20120.5,"h":20129.5,"l":20111,"c":20111.5,"v":108.069}
{"ts":1661823840000,"o":20111.5,"h":20129.5,"l":20111,"c":20125.5,"v":55.888}
{"ts":1661823900000,"o":20125.5,"h":20128,"l":20124.5,"c":20126.5,"v":58.258}
{"ts":1661823960000,"o":20126.5,"h":20128,"l":20124.5,"c":20125,"v":41.653}
{"ts":1661824020000,"o":20125,"h":20141,"l":20124.5,"c":20138.5,"v":70.483}
{"ts":1661824080000,"o":20138.5,"h":20140.5,"l":20137,"c":20137,"v":53.029}
{"ts":1661824140000,"o":20137,"h":20140,"l":20135.5,"c":20137,"v":59.485}
{"ts":1661824200000,"o":20137,"h":20150.5,"l":20136.5,"c":20144,"v":124.752}
{"ts":1661824260000,"o":20144,"h":20161.5,"l":20142,"c":20153,"v":144.858}
{"ts":1661824320000,"o":20153,"h":20153,"l":20150,"c":20150,"v":24.377}
{"ts":1661824380000,"o":20150,"h":20150.5,"l":20147.5,"c":20148,"v":25.497}
{"ts":1661824440000,"o":20148,"h":20157.5,"l":20148,"c":20150.5,"v":11.372}
{"ts":1661824500000,"o":20150.5,"h":20153.5,"l":20150.5,"c":20152,"v":22.821}
{"ts":1661824560000,"o":20152,"h":20152,"l":20143,"c":20144,"v":52.593}
{"ts":1661824620000,"o":20144,"h":20152,"l":20144,"c":20151.5,"v":41.291}
{"ts":1661824680000,"o":20151.5,"h":20154.5,"l":20145,"c":20154.5,"v":55.01}
{"ts":1661824740000,"o":20154.5,"h":20157.5,"l":20151,"c":20151,"v":38.168}
{"ts":1661824800000,"o":20151,"h":20151.5,"l":20151,"c":20151,"v":16.798}
{"ts":1661824860000,"o":20151,"h":20151.5,"l":20150,"c":20150,"v":25.45}
{"ts":1661824920000,"o":20150,"h":20150,"l":20142,"c":20149,"v":26.355}
{"ts":1661824980000,"o":20149,"h":20149.5,"l":20139.5,"c":20140,"v":26.25}
{"ts":1661825040000,"o":20140,"h":20144,"l":20137.5,"c":20137.5,"v":17.2}
{"ts":1661825100000,"o":20137.5,"h":20143,"l":20136,"c":20142.5,"v":49.152}
{"ts":1661825160000,"o":20142.5,"h":20144,"l":20133,"c":20144,"v":73.956}
{"ts":1661825220000,"o":20144,"h":20144,"l":20139.5,"c":20140,"v":11.236}
{"ts":1661825280000,"o":20140,"h":20140,"l":20135.5,"c":20136,"v":29.447}
{"ts":1661825340000,"o":20136,"h":20140,"l":20135.5,"c":20139.5,"v":27.493}
{"ts":1661825400000,"o":20139.5,"h":20140,"l":20133,"c":20133.5,"v":16.831}
{"ts":1661825460000,"o":20133.5,"h":20133.5,"l":20130,"c":20130,"v":31.452}
{"ts":1661825520000,"o":20130,"h":20130.5,"l":20130,"c":20130,"v":15.425}
{"ts":1661825580000,"o":20130,"h":20133,"l":20130,"c":20132.5,"v":36.682}
{"ts":1661825640000,"o":20132.5,"h":20133,"l":20120.5,"c":20120.5,"v":101.982}
{"ts":1661825700000,"o":20120.5,"h":20128.5,"l":20120.5,"c":20120.5,"v":23.685}
{"ts":1661825760000,"o":20120.5,"h":20125,"l":20120.5,"c":20120.5,"v":30.79}
{"ts":1661825820000,"o":20120.5,"h":20129.5,"l":20118,"c":20129.5,"v":48.259}
{"ts":1661825880000,"o":20129.5,"h":20140,"l":20129,"c":20139.5,"v":45.394}
{"ts":1661825940000,"o":20139.5,"h":20144,"l":20139.5,"c":20144,"v":19.222}
{"ts":1661826000000,"o":20144,"h":20144,"l":20143.5,"c":20144,"v":12.393}
{"ts":1661826060000,"o":20144,"h":20148.5,"l":20143.5,"c":20144,"v":15.953}
{"ts":1661826120000,"o":20144,"h":20146.5,"l":20143.5,"c":20146.5,"v":13.707}
{"ts":1661826180000,"o":20146.5,"h":20149.5,"l":20146,"c":20149.5,"v":13.89}
{"ts":1661826240000,"o":20149.5,"h":20149.5,"l":20138.5,"c":20147.5,"v":29.06}
{"ts":1661826300000,"o":20147.5,"h":20148,"l":20141.5,"c":20144,"v":21.818}
{"ts":1661826360000,"o":20144,"h":20146.5,"l":20144,"c":20146.5,"v":4.739}
{"ts":1661826420000,"o":20146.5,"h":20149.5,"l":20146,"c":20147,"v":18.928}
{"ts":1661826480000,"o":20147,"h":20147,"l":20142.5,"c":20142.5,"v":5.164}
{"ts":1661826540000,"o":20142.5,"h":20143,"l":20142.5,"c":20142.5,"v":3.262}
{"ts":1661826600000,"o":20142.5,"h":20159.5,"l":20142.5,"c":20151.5,"v":102.144}
{"ts":1661826660000,"o":20151.5,"h":20152,"l":20140,"c":20140,"v":63.487}
{"ts":1661826720000,"o":20140,"h":20140.5,"l":20135,"c":20135.5,"v":18.787}
{"ts":1661826780000,"o":20135.5,"h":20142,"l":20135,"c":20141.5,"v":100}
{"ts":1661826840000,"o":20141.5,"h":20144.5,"l":20141.5,"c":20144,"v":13.182}
{"ts":1661826900000,"o":20144,"h":20144.5,"l":20144,"c":20144,"v":8.717}
{"ts":1661826960000,"o":20144,"h":20175,"l":20144,"c":20164,"v":114.862}
{"ts":1661827020000,"o":20164,"h":20185,"l":20163.5,"c":20180,"v":81.28}
{"ts":1661827080000,"o":20180,"h":20180.5,"l":20172.5,"c":20172.5,"v":37.264}
{"ts":1661827140000,"o":20172.5,"h":20180,"l":20168,"c":20180,"v":11.43}
{"ts":1661827200000,"o":20180,"h":20187,"l":20174.5,"c":20174.5,"v":92.252}
{"ts":1661827260000,"o":20174.5,"h":20174.5,"l":20172.5,"c":20172.5,"v":14.358}
{"ts":1661827320000,"o":20172.5,"h":20173,"l":20170,"c":20172,"v":20.922}
{"ts":1661827380000,"o":20172,"h":20181.5,"l":20167.5,"c":20181,"v":135.199}
{"ts":1661827440000,"o":20181,"h":20181,"l":20175.5,"c":20175.5,"v":53.658}
{"ts":1661827500000,"o":20175.5,"h":20176,"l":20172.5,"c":20172.5,"v":15.103}
{"ts":1661827560000,"o":20172.5,"h":20177,"l":20172,"c":20177,"v":16.576}
{"ts":1661827620000,"o":20177,"h":20184.5,"l":20176.5,"c":20184.5,"v":46.591}
{"ts":1661827680000,"o":20184.5,"h":20189.5,"l":20184,"c":20189.5,"v":26.257}
{"ts":1661827740000,"o":20189.5,"h":20189.5,"l":20185,"c":20185.5,"v":33.427}
{"ts":1661827800000,"o":20185.5,"h":20189,"l":20185,"c":20189,"v":16.727}
{"ts":1661827860000,"o":20189,"h":20189,"l":20179,"c":20179,"v":16.15}
{"ts":1661827920000,"o":20179,"h":20184,"l":20178,"c":20184,"v":22.346}
{"ts":1661827980000,"o":20184,"h":20184,"l":20180,"c":20180,"v":16.187}
{"ts":1661828040000,"o":20180,"h":20180.5,"l":20176.5,"c":20177,"v":26.821}
{"ts":1661828100000,"o":20177,"h":20184,"l":20176.5,"c":20183.5,"v":32.147}
{"ts":1661828160000,"o":20183.5,"h":20183.5,"l":20175.5,"c":20175.5,"v":10.321}
{"ts":1661828220000,"o":20175.5,"h":20180,"l":20175.5,"c":20179.5,"v":6.635}
{"ts":1661828280000,"o":20179.5,"h":20185,"l":20179.5,"c":20184.5,"v":19.849}
{"ts":1661828340000,"o":20184.5,"h":20185,"l":20179.5,"c":20184,"v":28.011}
{"ts":1661828400000,"o":20184,"h":20184,"l":20180,"c":20180,"v":11.471}
{"ts":1661828460000,"o":20180,"h":20180.5,"l":20180,"c":20180.5,"v":2.74}
{"ts":1661828520000,"o":20180.5,"h":20180.5,"l":20178.5,"c":20179,"v":13.438}
{"ts":1661828580000,"o":20179,"h":20185,"l":20178.5,"c":20184.5,"v":17.488}
{"ts":1661828640000,"o":20184.5,"h":20185,"l":20181,"c":20183.5,"v":13.126}
{"ts":1661828700000,"o":20183.5,"h":20184,"l":20175.5,"c":20176,"v":21.889}
{"ts":1661828760000,"o":20176,"h":20176,"l":20171,"c":20171.5,"v":19.765}
{"ts":1661828820000,"o":20171.5,"h":20171.5,"l":20171,"c":20171.5,"v":41.117}
{"ts":1661828880000,"o":20171.5,"h":20171.5,"l":20164,"c":20164.5,"v":30.195}
{"ts":1661828940000,"o":20164.5,"h":20167.5,"l":20164,"c":20167,"v":10.409}
{"ts":1661829000000,"o":20167,"h":20167.5,"l":20167,"c":20167,"v":9.19}
{"ts":1661829060000,"o":20167,"h":20167.5,"l":20167,"c":20167,"v":13.922}
{"ts":1661829120000,"o":20167,"h":20167.5,"l":20167,"c":20167.5,"v":3.516}
{"ts":1661829180000,"o":20167.5,"h":20168,"l":20164,"c":20164,"v":18.03}
{"ts":1661829240000,"o":20164,"h":20164.5,"l":20154.5,"c":20155.5,"v":46.911}
{"ts":1661829300000,"o":20155.5,"h":20156,"l":20155.5,"c":20156,"v":13.807}
{"ts":1661829360000,"o":20156,"h":20162,"l":20155.5,"c":20161.5,"v":24.304}
{"ts":1661829420000,"o":20161.5,"h":20167.5,"l":20161.5,"c":20167.5,"v":24.581}
{"ts":1661829480000,"o":20167.5,"h":20167.5,"l":20167,"c":20167.5,"v":10.708}
{"ts":1661829540000,"o":20167.5,"h":20167.5,"l":20160,"c":20161,"v":33.274}
{"ts":1661829600000,"o":20161,"h":20167.5,"l":20160.5,"c":20167.5,"v":12.372}
{"ts":1661829660000,"o":20167.5,"h":20173,"l":20167,"c":20173,"v":20.884}
{"ts":1661829720000,"o":20173,"h":20213,"l":20172.5,"c":20202.5,"v":303.526}
{"ts":1661829780000,"o":20202.5,"h":20203,"l":20196,"c":20196,"v":36.04}
{"ts":1661829840000,"o":20196,"h":20197,"l":20191,"c":20191.5,"v":33.976}
{"ts":1661829900000,"o":20191.5,"h":20198,"l":20186.5,"c":20198,"v":20.994}
{"ts":1661829960000,"o":20198,"h":20200,"l":20198,"c":20200,"v":21.114}
{"ts":1661830020000,"o":20200,"h":20200,"l":20195.5,"c":20196,"v":58.128}
{"ts":1661830080000,"o":20196,"h":20203.5,"l":20195.5,"c":20203.5,"v":59.021}
{"ts":1661830140000,"o":20203.5,"h":20217,"l":20203,"c":20212.5,"v":206.585}
{"ts":1661830200000,"o":20212.5,"h":20212.5,"l":20201.5,"c":20202,"v":36.301}
{"ts":1661830260000,"o":20202,"h":20202,"l":20197.5,"c":20198,"v":25.16}
{"ts":1661830320000,"o":20198,"h":20208,"l":20195,"c":20206,"v":28.447}
{"ts":1661830380000,"o":20206,"h":20206.5,"l":20206,"c":20206.5,"v":19.29}
{"ts":1661830440000,"o":20206.5,"h":20206.5,"l":20199.5,"c":20199.5,"v":15.828}
{"ts":1661830500000,"o":20199.5,"h":20214,"l":20199.5,"c":20213.5,"v":59.523}
{"ts":1661830560000,"o":20213.5,"h":20219,"l":20211.5,"c":20219,"v":34.745}
{"ts":1661830620000,"o":20219,"h":20219,"l":20208.5,"c":20210.5,"v":41.047}
{"ts":1661830680000,"o":20210.5,"h":20225,"l":20210.5,"c":20220,"v":78.206}
{"ts":1661830740000,"o":20220,"h":20220,"l":20215,"c":20215.5,"v":21.19}
{"ts":1661830800000,"o":20215.5,"h":20254,"l":20215,"c":20245.5,"v":266.492}
{"ts":1661830860000,"o":20245.5,"h":20245.5,"l":20234,"c":20234.5,"v":135.523}
{"ts":1661830920000,"o":20234.5,"h":20242.5,"l":20231,"c":20242,"v":20.664}
{"ts":1661830980000,"o":20242,"h":20247,"l":20237.5,"c":20237.5,"v":56.032}
{"ts":1661831040000,"o":20237.5,"h":20253,"l":20237.5,"c":20253,"v":63.594}
{"ts":1661831100000,"o":20253,"h":20262,"l":20252.5,"c":20261.5,"v":115.016}
{"ts":1661831160000,"o":20261.5,"h":20262.5,"l":20257,"c":20259.5,"v":64.828}
{"ts":1661831220000,"o":20259.5,"h":20264,"l":20255.5,"c":20255.5,"v":97.533}
{"ts":1661831280000,"o":20255.5,"h":20256,"l":20248.5,"c":20249,"v":47.837}
{"ts":1661831340000,"o":20249,"h":20250,"l":20246.5,"c":20247,"v":53.782}
{"ts":1661831400000,"o":20247,"h":20256,"l":20245,"c":20245,"v":175.5}
{"ts":1661831460000,"o":20245,"h":20247,"l":20243.5,"c":20246.5,"v":95.778}
{"ts":1661831520000,"o":20246.5,"h":20253,"l":20246.5,"c":20253,"v":24.17}
{"ts":1661831580000,"o":20253,"h":20255,"l":20248.5,"c":20255,"v":31.863}
{"ts":1661831640000,"o":20255,"h":20255,"l":20248,"c":20249.5,"v":40.424}
{"ts":1661831700000,"o":20249.5,"h":20252,"l":20247,"c":20249.5,"v":68.875}
{"ts":1661831760000,"o":20249.5,"h":20252,"l":20249.5,"c":20252,"v":65.381}
{"ts":1661831820000,"o":20252,"h":20262,"l":20251.5,"c":20262,"v":81.446}
{"ts":1661831880000,"o":20262,"h":20262,"l":20255,"c":20255.5,"v":91.626}
{"ts":1661831940000,"o":20255.5,"h":20260,"l":20253,"c":20259.5,"v":13.799}
{"ts":1661832000000,"o":20259.5,"h":20260,"l":20252,"c":20252,"v":109.184}
{"ts":1661832060000,"o":20252,"h":20257.5,"l":20250,"c":20250.5,"v":22.005}
{"ts":1661832120000,"o":20250.5,"h":20250.5,"l":20247,"c":20247,"v":32.236}
{"ts":1661832180000,"o":20247,"h":20250.5,"l":20247,"c":20250.5,"v":26.558}
{"ts":1661832240000,"o":20250.5,"h":20257,"l":20250,"c":20256.5,"v":23.341}
{"ts":1661832300000,"o":20256.5,"h":20265.5,"l":20256.5,"c":20265,"v":118.653}
{"ts":1661832360000,"o":20265,"h":20265.5,"l":20264.5,"c":20265.5,"v":56.133}
{"ts":1661832420000,"o":20265.5,"h":20277,"l":20260,"c":20260.5,"v":120.001}
{"ts":1661832480000,"o":20260.5,"h":20266,"l":20260,"c":20265.5,"v":55.525}
{"ts":1661832540000,"o":20265.5,"h":20270.5,"l":20259.5,"c":20270,"v":45.241}
{"ts":1661832600000,"o":20270,"h":20286.5,"l":20270,"c":20279.5,"v":260.596}
{"ts":1661832660000,"o":20279.5,"h":20283,"l":20277,"c":20283,"v":51.638}
{"ts":1661832720000,"o":20283,"h":20283,"l":20271.5,"c":20277.5,"v":154.358}
{"ts":1661832780000,"o":20277.5,"h":20280,"l":20274.5,"c":20279.5,"v":59.003}
{"ts":1661832840000,"o":20279.5,"h":20285,"l":20271,"c":20284.5,"v":123.245}
{"ts":1661832900000,"o":20284.5,"h":20285,"l":20280,"c":20280,"v":37.058}
{"ts":1661832960000,"o":20280,"h":20284,"l":20280,"c":20283.5,"v":40.021}
{"ts":1661833020000,"o":20283.5,"h":20299,"l":20283.5,"c":20298,"v":120.578}
{"ts":1661833080000,"o":20298,"h":20314.5,"l":20293.5,"c":20302.5,"v":260.005}
{"ts":1661833140000,"o":20302.5,"h":20346.5,"l":20302,"c":20342.5,"v":698.202}
{"ts":1661833200000,"o":20342.5,"h":20395,"l":20333.5,"c":20386.5,"v":1305.259}
{"ts":1661833260000,"o":20386.5,"h":20387,"l":20353.5,"c":20366,"v":308.474}
{"ts":1661833320000,"o":20366,"h":20366.5,"l":20352.5,"c":20365,"v":117.397}
{"ts":1661833380000,"o":20365,"h":20378,"l":20354.5,"c":20371,"v":207.35}
{"ts":1661833440000,"o":20371,"h":20417,"l":20370,"c":20394,"v":788.13}
{"ts":1661833500000,"o":20394,"h":20408,"l":20380.5,"c":20385,"v":385.531}
{"ts":1661833560000,"o":20385,"h":20405.5,"l":20381,"c":20404.5,"v":300.732}
{"ts":1661833620000,"o":20404.5,"h":20478,"l":20400,"c":20427.5,"v":2026.393}
{"ts":1661833680000,"o":20427.5,"h":20432.5,"l":20412.5,"c":20412.5,"v":234.728}
{"ts":1661833740000,"o":20412.5,"h":20441.5,"l":20412.5,"c":20428,"v":189.406}
{"ts":1661833800000,"o":20428,"h":20465,"l":20426,"c":20443.5,"v":408.11}
{"ts":1661833860000,"o":20443.5,"h":20450.5,"l":20439.5,"c":20448,"v":201.343}
{"ts":1661833920000,"o":20448,"h":20449.5,"l":20443,"c":20449,"v":109.613}
{"ts":1661833980000,"o":20449,"h":20500,"l":20449,"c":20471.5,"v":994.049}
{"ts":1661834040000,"o":20471.5,"h":20484,"l":20462.5,"c":20472.5,"v":276.04}
{"ts":1661834100000,"o":20472.5,"h":20484.5,"l":20463.5,"c":20484,"v":284.13}
{"ts":1661834160000,"o":20484,"h":20543,"l":20481.5,"c":20490.5,"v":1844.695}
{"ts":1661834220000,"o":20490.5,"h":20497.5,"l":20485.5,"c":20494,"v":208.421}
{"ts":1661834280000,"o":20494,"h":20501,"l":20490,"c":20495.5,"v":112.729}
{"ts":1661834340000,"o":20495.5,"h":20495.5,"l":20469.5,"c":20477,"v":352.348}
{"ts":1661834400000,"o":20477,"h":20494.5,"l":20470.5,"c":20472.5,"v":365.638}
{"ts":1661834460000,"o":20472.5,"h":20490,"l":20472,"c":20476,"v":138.667}
{"ts":1661834520000,"o":20476,"h":20476,"l":20470,"c":20473,"v":148.543}
{"ts":1661834580000,"o":20473,"h":20485,"l":20458.5,"c":20458.5,"v":167.846}
{"ts":1661834640000,"o":20458.5,"h":20469.5,"l":20457,"c":20465.5,"v":140.766}
{"ts":1661834700000,"o":20465.5,"h":20485,"l":20465.5,"c":20482.5,"v":95.295}
{"ts":1661834760000,"o":20482.5,"h":20489,"l":20482.5,"c":20488.5,"v":62.444}
{"ts":1661834820000,"o":20488.5,"h":20504.5,"l":20482.5,"c":20483,"v":375.286}
{"ts":1661834880000,"o":20483,"h":20490,"l":20478.5,"c":20479,"v":69.078}
{"ts":1661834940000,"o":20479,"h":20479.5,"l":20462.5,"c":20463,"v":104.724}
{"ts":1661835000000,"o":20463,"h":20463,"l":20447,"c":20456.5,"v":447.129}
{"ts":1661835060000,"o":20456.5,"h":20468.5,"l":20444.5,"c":20444.5,"v":152.26}
{"ts":1661835120000,"o":20444.5,"h":20448,"l":20432.5,"c":20444,"v":237.239}
{"ts":1661835180000,"o":20444,"h":20444.5,"l":20435,"c":20435,"v":64.182}
{"ts":1661835240000,"o":20435,"h":20435.5,"l":20422,"c":20429.5,"v":141.051}
{"ts":1661835300000,"o":20429.5,"h":20435.5,"l":20429.5,"c":20435.5,"v":79.982}
{"ts":1661835360000,"o":20435.5,"h":20451,"l":20435,"c":20448,"v":197.952}
{"ts":1661835420000,"o":20448,"h":20453.5,"l":20444,"c":20450,"v":63.271}
{"ts":1661835480000,"o":20450,"h":20450,"l":20445.5,"c":20446,"v":24.577}
{"ts":1661835540000,"o":20446,"h":20457,"l":20445.5,"c":20457,"v":187.01}
{"ts":1661835600000,"o":20457,"h":20457,"l":20443,"c":20443.5,"v":68.468}
{"ts":1661835660000,"o":20443.5,"h":20446,"l":20428,"c":20432.5,"v":222.913}
{"ts":1661835720000,"o":20432.5,"h":20437.5,"l":20414,"c":20414,"v":180.754}
{"ts":1661835780000,"o":20414,"h":20422,"l":20413.5,"c":20413.5,"v":79.303}
{"ts":1661835840000,"o":20413.5,"h":20416,"l":20407,"c":20407,"v":90.285}
{"ts":1661835900000,"o":20407,"h":20410,"l":20405.5,"c":20410,"v":55.083}
{"ts":1661835960000,"o":20410,"h":20422,"l":20409.5,"c":20416.5,"v":106.04}
{"ts":1661836020000,"o":20416.5,"h":20427.5,"l":20409.5,"c":20422,"v":99.981}
{"ts":1661836080000,"o":20422,"h":20422,"l":20409.5,"c":20410,"v":44.861}
{"ts":1661836140000,"o":20410,"h":20410,"l":20407,"c":20407.5,"v":33.965}
{"ts":1661836200000,"o":20407.5,"h":20407.5,"l":20407,"c":20407.5,"v":40.784}
{"ts":1661836260000,"o":20407.5,"h":20420,"l":20407,"c":20420,"v":84.865}
{"ts":1661836320000,"o":20420,"h":20421,"l":20409,"c":20409.5,"v":82.641}
{"ts":1661836380000,"o":20409.5,"h":20417,"l":20409,"c":20415,"v":37.946}
{"ts":1661836440000,"o":20415,"h":20415.5,"l":20415,"c":20415.5,"v":28.859}
{"ts":1661836500000,"o":20415.5,"h":20415.5,"l":20410,"c":20413,"v":120.955}
{"ts":1661836560000,"o":20413,"h":20419,"l":20407,"c":20412,"v":195.885}
{"ts":1661836620000,"o":20412,"h":20412.5,"l":20369,"c":20379,"v":490.447}
{"ts":1661836680000,"o":20379,"h":20380.5,"l":20370.5,"c":20375.5,"v":303.076}
{"ts":1661836740000,"o":20375.5,"h":20375.5,"l":20368,"c":20368.5,"v":137.913}
{"ts":1661836800000,"o":20368.5,"h":20369.5,"l":20366,"c":20366,"v":129.312}
{"ts":1661836860000,"o":20366,"h":20375.5,"l":20366,"c":20375,"v":139.296}
{"ts":1661836920000,"o":20375,"h":20387,"l":20375,"c":20381.5,"v":299.396}
{"ts":1661836980000,"o":20381.5,"h":20387,"l":20379.5,"c":20380.5,"v":209.221}
{"ts":1661837040000,"o":20380.5,"h":20389,"l":20380.5,"c":20386,"v":128.711}
{"ts":1661837100000,"o":20386,"h":20386,"l":20375,"c":20375,"v":141.243}
{"ts":1661837160000,"o":20375,"h":20377.5,"l":20370,"c":20373,"v":25.106}
{"ts":1661837220000,"o":20373,"h":20375,"l":20371.5,"c":20375,"v":82.153}
{"ts":1661837280000,"o":20375,"h":20384,"l":20374.5,"c":20383.5,"v":53.812}
{"ts":1661837340000,"o":20383.5,"h":20413,"l":20383.5,"c":20396.5,"v":243.646}
{"ts":1661837400000,"o":20396.5,"h":20404.5,"l":20389,"c":20404,"v":146.015}
{"ts":1661837460000,"o":20404,"h":20404.5,"l":20400,"c":20400.5,"v":40.984}
{"ts":1661837520000,"o":20400.5,"h":20405,"l":20394.5,"c":20395.5,"v":117.461}
{"ts":1661837580000,"o":20395.5,"h":20404,"l":20395,"c":20404,"v":31.997}
{"ts":1661837640000,"o":20404,"h":20407,"l":20403.5,"c":20407,"v":32.795}
{"ts":1661837700000,"o":20407,"h":20412.5,"l":20406.5,"c":20408,"v":57.218}
{"ts":1661837760000,"o":20408,"h":20408,"l":20401.5,"c":20401.5,"v":41.19}
{"ts":1661837820000,"o":20401.5,"h":20407.5,"l":20401.5,"c":20407.5,"v":35.147}
{"ts":1661837880000,"o":20407.5,"h":20409.5,"l":20407,"c":20407,"v":16.556}
{"ts":1661837940000,"o":20407,"h":20407.5,"l":20395,"c":20395.5,"v":57.18}
{"ts":1661838000000,"o":20395.5,"h":20403.5,"l":20393.5,"c":20403,"v":25.773}
{"ts":1661838060000,"o":20403,"h":20410,"l":20399,"c":20406.5,"v":131.643}
{"ts":1661838120000,"o":20406.5,"h":20406.5,"l":20398.5,"c":20399,"v":22.661}
{"ts":1661838180000,"o":20399,"h":20399,"l":20389,"c":20389,"v":21.041}
{"ts":1661838240000,"o":20389,"h":20390,"l":20382.5,"c":20382.5,"v":35.231}
{"ts":1661838300000,"o":20382.5,"h":20387,"l":20382.5,"c":20387,"v":19.255}
{"ts":1661838360000,"o":20387,"h":20387,"l":20377,"c":20377,"v":24.374}
{"ts":1661838420000,"o":20377,"h":20377.5,"l":20366.5,"c":20367,"v":100.122}
{"ts":1661838480000,"o":20367,"h":20375,"l":20364,"c":20374.5,"v":49.446}
{"ts":1661838540000,"o":20374.5,"h":20375.5,"l":20374.5,"c":20374.5,"v":33.179}
{"ts":1661838600000,"o":20374.5,"h":20375,"l":20368.5,"c":20369,"v":37.37}
{"ts":1661838660000,"o":20369,"h":20369,"l":20363,"c":20368,"v":25.799}
{"ts":1661838720000,"o":20368,"h":20368,"l":20367.5,"c":20367.5,"v":28.393}
{"ts":1661838780000,"o":20367.5,"h":20368,"l":20358,"c":20367,"v":69.251}
{"ts":1661838840000,"o":20367,"h":20376,"l":20367,"c":20376,"v":52.419}
{"ts":1661838900000,"o":20376,"h":20392.5,"l":20375.5,"c":20392.5,"v":61.15}
{"ts":1661838960000,"o":20392.5,"h":20413,"l":20392,"c":20413,"v":164.541}
{"ts":1661839020000,"o":20413,"h":20415.5,"l":20408.5,"c":20408.5,"v":108.716}
{"ts":1661839080000,"o":20408.5,"h":20408.5,"l":20395,"c":20400,"v":35.653}
{"ts":1661839140000,"o":20400,"h":20410,"l":20399.5,"c":20409.5,"v":46.71}
{"ts":1661839200000,"o":20409.5,"h":20418.5,"l":20404,"c":20418.5,"v":98.076}
{"ts":1661839260000,"o":20418.5,"h":20418.5,"l":20410,"c":20416.5,"v":111.083}
{"ts":1661839320000,"o":20416.5,"h":20433.5,"l":20410.5,"c":20428.5,"v":110.431}
{"ts":1661839380000,"o":20428.5,"h":20429,"l":20411.5,"c":20412,"v":113.783}
{"ts":1661839440000,"o":20412,"h":20412,"l":20401,"c":20404,"v":48.758}
{"ts":1661839500000,"o":20404,"h":20411,"l":20404,"c":20407.5,"v":30.947}
{"ts":1661839560000,"o":20407.5,"h":20408,"l":20407.5,"c":20408,"v":44.731}
{"ts":1661839620000,"o":20408,"h":20408,"l":20407,"c":20407,"v":30.801}
{"ts":1661839680000,"o":20407,"h":20412.5,"l":20407,"c":20412.5,"v":11.166}
{"ts":1661839740000,"o":20412.5,"h":20412.5,"l":20393.5,"c":20394,"v":71.956}
{"ts":1661839800000,"o":20394,"h":20394,"l":20377.5,"c":20377.5,"v":288.165}
{"ts":1661839860000,"o":20377.5,"h":20389,"l":20377.5,"c":20389,"v":28.671}
{"ts":1661839920000,"o":20389,"h":20391,"l":20388.5,"c":20390.5,"v":18.549}
{"ts":1661839980000,"o":20390.5,"h":20391,"l":20381,"c":20381,"v":48.706}
{"ts":1661840040000,"o":20381,"h":20381.5,"l":20379,"c":20379,"v":30.324}
{"ts":1661840100000,"o":20379,"h":20390.5,"l":20379,"c":20390,"v":61.277}
{"ts":1661840160000,"o":20390,"h":20395.5,"l":20387,"c":20387,"v":25.87}
{"ts":1661840220000,"o":20387,"h":20393.5,"l":20386,"c":20386,"v":21.287}
{"ts":1661840280000,"o":20386,"h":20390.5,"l":20386,"c":20390.5,"v":14.421}
{"ts":1661840340000,"o":20390.5,"h":20394,"l":20390,"c":20390.5,"v":85.785}
{"ts":1661840400000,"o":20390.5,"h":20390.5,"l":20384.5,"c":20386,"v":77.367}
{"ts":1661840460000,"o":20386,"h":20389.5,"l":20385.5,"c":20389.5,"v":29.965}
{"ts":1661840520000,"o":20389.5,"h":20403.5,"l":20389,"c":20403.5,"v":100.654}
{"ts":1661840580000,"o":20403.5,"h":20403.5,"l":20393,"c":20393.5,"v":29.943}
{"ts":1661840640000,"o":20393.5,"h":20401.5,"l":20393,"c":20401.5,"v":13.701}
{"ts":1661840700000,"o":20401.5,"h":20401.5,"l":20395.5,"c":20396,"v":22.856}
{"ts":1661840760000,"o":20396,"h":20399.5,"l":20390.5,"c":20399.5,"v":32.608}
{"ts":1661840820000,"o":20399.5,"h":20399.5,"l":20396.5,"c":20396.5,"v":11.162}
{"ts":1661840880000,"o":20396.5,"h":20402,"l":20396.5,"c":20402,"v":13.965}
{"ts":1661840940000,"o":20402,"h":20405,"l":20401.5,"c":20405,"v":16.838}
{"ts":1661841000000,"o":20405,"h":20412,"l":20404.5,"c":20412,"v":35.165}
{"ts":1661841060000,"o":20412,"h":20412,"l":20411,"c":20411.5,"v":34.059}
{"ts":1661841120000,"o":20411.5,"h":20411.5,"l":20405.5,"c":20406,"v":17.112}
{"ts":1661841180000,"o":20406,"h":20406,"l":20404,"c":20404,"v":26.327}
{"ts":1661841240000,"o":20404,"h":20404.5,"l":20404,"c":20404,"v":18.598}
{"ts":1661841300000,"o":20404,"h":20404.5,"l":20384,"c":20386,"v":39.781}
{"ts":1661841360000,"o":20386,"h":20386.5,"l":20371,"c":20371,"v":126.64}
{"ts":1661841420000,"o":20371,"h":20373,"l":20368.5,"c":20369,"v":111.616}
{"ts":1661841480000,"o":20369,"h":20383.5,"l":20368.5,"c":20380,"v":45.662}
{"ts":1661841540000,"o":20380,"h":20380,"l":20374,"c":20374,"v":44.068}
{"ts":1661841600000,"o":20374,"h":20374.5,"l":20368,"c":20368.5,"v":50.826}
{"ts":1661841660000,"o":20368.5,"h":20375,"l":20367,"c":20374.5,"v":82.297}
{"ts":1661841720000,"o":20374.5,"h":20375,"l":20370,"c":20370.5,"v":46.567}
{"ts":1661841780000,"o":20370.5,"h":20372.5,"l":20370,"c":20372,"v":39.718}
{"ts":1661841840000,"o":20372,"h":20395,"l":20372,"c":20393.5,"v":46.121}
{"ts":1661841900000,"o":20393.5,"h":20400,"l":20393.5,"c":20399.5,"v":60.235}
{"ts":1661841960000,"o":20399.5,"h":20400,"l":20385.5,"c":20395,"v":33.409}
{"ts":1661842020000,"o":20395,"h":20395,"l":20390,"c":20390.5,"v":66.096}
{"ts":1661842080000,"o":20390.5,"h":20395,"l":20390,"c":20394.5,"v":33.08}
{"ts":1661842140000,"o":20394.5,"h":20409,"l":20394.5,"c":20405.5,"v":137.344}
{"ts":1661842200000,"o":20405.5,"h":20406,"l":20392,"c":20392,"v":46.527}
{"ts":1661842260000,"o":20392,"h":20399,"l":20390,"c":20398.5,"v":21.818}
{"ts":1661842320000,"o":20398.5,"h":20399,"l":20393.5,"c":20393.5,"v":9.035}
{"ts":1661842380000,"o":20393.5,"h":20397,"l":20393.5,"c":20397,"v":5.311}
{"ts":1661842440000,"o":20397,"h":20406,"l":20396.5,"c":20405.5,"v":38.417}
{"ts":1661842500000,"o":20405.5,"h":20414.5,"l":20402.5,"c":20402.5,"v":114.186}
{"ts":1661842560000,"o":20402.5,"h":20409,"l":20401,"c":20401,"v":33.249}
{"ts":1661842620000,"o":20401,"h":20401,"l":20385.5,"c":20385.5,"v":36.871}
{"ts":1661842680000,"o":20385.5,"h":20386,"l":20385.5,"c":20385.5,"v":21.685}
{"ts":1661842740000,"o":20385.5,"h":20396,"l":20385.5,"c":20389.5,"v":17.514}
{"ts":1661842800000,"o":20389.5,"h":20395.5,"l":20385,"c":20391,"v":44.796}
{"ts":1661842860000,"o":20391,"h":20404.5,"l":20387,"c":20396.5,"v":31.555}
{"ts":1661842920000,"o":20396.5,"h":20396.5,"l":20385.5,"c":20395.5,"v":14.634}
{"ts":1661842980000,"o":20395.5,"h":20396,"l":20383,"c":20392.5,"v":55.013}
{"ts":1661843040000,"o":20392.5,"h":20392.5,"l":20383.5,"c":20388.5,"v":50.277}
{"ts":1661843100000,"o":20388.5,"h":20395,"l":20380,"c":20380,"v":29.866}
{"ts":1661843160000,"o":20380,"h":20384.5,"l":20375,"c":20384.5,"v":81.664}
{"ts":1661843220000,"o":20384.5,"h":20389.5,"l":20379.5,"c":20389.5,"v":22.584}
{"ts":1661843280000,"o":20389.5,"h":20389.5,"l":20385,"c":20389,"v":17.947}
{"ts":1661843340000,"o":20389,"h":20409,"l":20389,"c":20399.5,"v":65.659}
{"ts":1661843400000,"o":20399.5,"h":20412,"l":20399.5,"c":20408,"v":40.433}
{"ts":1661843460000,"o":20408,"h":20416,"l":20402.5,"c":20415.5,"v":93.32}
{"ts":1661843520000,"o":20415.5,"h":20416,"l":20405,"c":20405,"v":47.597}
{"ts":1661843580000,"o":20405,"h":20415,"l":20405,"c":20415,"v":51.871}
{"ts":1661843640000,"o":20415,"h":20478,"l":20414.5,"c":20475,"v":706.188}
{"ts":1661843700000,"o":20475,"h":20475,"l":20444.5,"c":20444.5,"v":260.221}
{"ts":1661843760000,"o":20444.5,"h":20446,"l":20444,"c":20444.5,"v":96.973}
{"ts":1661843820000,"o":20444.5,"h":20464.5,"l":20444.5,"c":20454.5,"v":246.231}
{"ts":1661843880000,"o":20454.5,"h":20467,"l":20454,"c":20460.5,"v":68.031}
{"ts":1661843940000,"o":20460.5,"h":20467,"l":20460,"c":20460.5,"v":82.413}
{"ts":1661844000000,"o":20460.5,"h":20460.5,"l":20455,"c":20460,"v":39.474}
{"ts":1661844060000,"o":20460,"h":20466.5,"l":20459.5,"c":20463,"v":108.608}
{"ts":1661844120000,"o":20463,"h":20522,"l":20463,"c":20504.5,"v":517.57}
{"ts":1661844180000,"o":20504.5,"h":20509.5,"l":20482.5,"c":20496,"v":211.313}
{"ts":1661844240000,"o":20496,"h":20503,"l":20483,"c":20489,"v":111.009}
{"ts":1661844300000,"o":20489,"h":20500,"l":20489,"c":20495.5,"v":154.393}
{"ts":1661844360000,"o":20495.5,"h":20495.5,"l":20480.5,"c":20482,"v":121.151}
{"ts":1661844420000,"o":20482,"h":20491,"l":20481.5,"c":20490.5,"v":101.258}
{"ts":1661844480000,"o":20490.5,"h":20515,"l":20490.5,"c":20511,"v":123.559}
{"ts":1661844540000,"o":20511,"h":20511,"l":20503,"c":20503,"v":90.852}
{"ts":1661844600000,"o":20503,"h":20529.5,"l":20502.5,"c":20523,"v":139.169}
{"ts":1661844660000,"o":20523,"h":20540,"l":20520.5,"c":20530.5,"v":416.596}
{"ts":1661844720000,"o":20530.5,"h":20569,"l":20530.5,"c":20540,"v":1208.852}
{"ts":1661844780000,"o":20540,"h":20545,"l":20534,"c":20534,"v":200.669}
{"ts":1661844840000,"o":20534,"h":20543.5,"l":20523,"c":20539.5,"v":158.785}
{"ts":1661844900000,"o":20539.5,"h":20545,"l":20522.5,"c":20522.5,"v":198.914}
{"ts":1661844960000,"o":20522.5,"h":20523,"l":20456,"c":20461.5,"v":608.513}
{"ts":1661845020000,"o":20461.5,"h":20461.5,"l":20436,"c":20441.5,"v":392.779}
{"ts":1661845080000,"o":20441.5,"h":20473,"l":20441.5,"c":20472,"v":144.725}
{"ts":1661845140000,"o":20472,"h":20477,"l":20459,"c":20459,"v":92.403}
{"ts":1661845200000,"o":20459,"h":20464,"l":20450,"c":20450.5,"v":146.134}
{"ts":1661845260000,"o":20450.5,"h":20460,"l":20448,"c":20455,"v":93.527}
{"ts":1661845320000,"o":20455,"h":20465.5,"l":20454.5,"c":20457.5,"v":82.624}
{"ts":1661845380000,"o":20457.5,"h":20459,"l":20454.5,"c":20459,"v":59.892}
{"ts":1661845440000,"o":20459,"h":20460,"l":20458.5,"c":20460,"v":54.43}
{"ts":1661845500000,"o":20460,"h":20460,"l":20437,"c":20437.5,"v":174.38}
{"ts":1661845560000,"o":20437.5,"h":20437.5,"l":20429,"c":20433.5,"v":138.708}
{"ts":1661845620000,"o":20433.5,"h":20440,"l":20431,"c":20431,"v":80.312}
{"ts":1661845680000,"o":20431,"h":20439,"l":20421.5,"c":20438.5,"v":127.029}
{"ts":1661845740000,"o":20438.5,"h":20439.5,"l":20432,"c":20432,"v":78.884}
{"ts":1661845800000,"o":20432,"h":20439.5,"l":20425,"c":20426,"v":86.929}
{"ts":1661845860000,"o":20426,"h":20437,"l":20426,"c":20437,"v":55.971}
{"ts":1661845920000,"o":20437,"h":20439.5,"l":20436.5,"c":20437.5,"v":43.22}
{"ts":1661845980000,"o":20437.5,"h":20439,"l":20430,"c":20435,"v":118.165}
{"ts":1661846040000,"o":20435,"h":20435,"l":20424,"c":20426,"v":87.006}
{"ts":1661846100000,"o":20426,"h":20430,"l":20425.5,"c":20426,"v":106.309}
{"ts":1661846160000,"o":20426,"h":20435,"l":20426,"c":20435,"v":83.845}
{"ts":1661846220000,"o":20435,"h":20435,"l":20429.5,"c":20429.5,"v":65.156}
{"ts":1661846280000,"o":20429.5,"h":20430,"l":20426,"c":20426,"v":32.186}
{"ts":1661846340000,"o":20426,"h":20426.5,"l":20426,"c":20426.5,"v":39.032}
{"ts":1661846400000,"o":20426.5,"h":20426.5,"l":20426,"c":20426,"v":42.883}
{"ts":1661846460000,"o":20426,"h":20468,"l":20426,"c":20467,"v":346.508}
{"ts":1661846520000,"o":20467,"h":20479.5,"l":20462,"c":20467,"v":190.88}
{"ts":1661846580000,"o":20467,"h":20467,"l":20455,"c":20462.5,"v":131.259}
{"ts":1661846640000,"o":20462.5,"h":20474,"l":20458,"c":20474,"v":57.865}
{"ts":1661846700000,"o":20474,"h":20483,"l":20473.5,"c":20480.5,"v":92.315}
{"ts":1661846760000,"o":20480.5,"h":20480.5,"l":20467,"c":20476,"v":90.611}
{"ts":1661846820000,"o":20476,"h":20480,"l":20475,"c":20475,"v":78.748}
{"ts":1661846880000,"o":20475,"h":20490.5,"l":20475,"c":20490,"v":162.218}
{"ts":1661846940000,"o":20490,"h":20490,"l":20475,"c":20475.5,"v":82.687}
{"ts":1661847000000,"o":20475.5,"h":20478,"l":20470,"c":20470,"v":59.112}
{"ts":1661847060000,"o":20470,"h":20470.5,"l":20458,"c":20458.5,"v":40.297}
{"ts":1661847120000,"o":20458.5,"h":20472.5,"l":20458,"c":20472.5,"v":49.957}
{"ts":1661847180000,"o":20472.5,"h":20485.5,"l":20472,"c":20485,"v":151.406}
{"ts":1661847240000,"o":20485,"h":20485,"l":20478,"c":20480,"v":32.873}
{"ts":1661847300000,"o":20480,"h":20485,"l":20478,"c":20478,"v":41.967}
{"ts":1661847360000,"o":20478,"h":20482.5,"l":20478,"c":20482,"v":25.741}
{"ts":1661847420000,"o":20482,"h":20491,"l":20480,"c":20491,"v":80.862}
{"ts":1661847480000,"o":20491,"h":20493.5,"l":20490.5,"c":20493,"v":100.392}
{"ts":1661847540000,"o":20493,"h":20493.5,"l":20484.5,"c":20485,"v":45.133}
{"ts":1661847600000,"o":20485,"h":20490,"l":20484.5,"c":20489.5,"v":33.71}
{"ts":1661847660000,"o":20489.5,"h":20490,"l":20473.5,"c":20474,"v":93.737}
{"ts":1661847720000,"o":20474,"h":20488,"l":20473.5,"c":20480.5,"v":90.762}
{"ts":1661847780000,"o":20480.5,"h":20480.5,"l":20459,"c":20459.5,"v":82.496}
{"ts":1661847840000,"o":20459.5,"h":20459.5,"l":20445,"c":20445,"v":195.685}
{"ts":1661847900000,"o":20445,"h":20445.5,"l":20420.5,"c":20421,"v":195.457}
{"ts":1661847960000,"o":20421,"h":20427.5,"l":20415.5,"c":20427.5,"v":157.233}
{"ts":1661848020000,"o":20427.5,"h":20435.5,"l":20427.5,"c":20431.5,"v":74.33}
{"ts":1661848080000,"o":20431.5,"h":20437,"l":20430.5,"c":20430.5,"v":49.741}
{"ts":1661848140000,"o":20430.5,"h":20430.5,"l":20430,"c":20430,"v":24.323}
{"ts":1661848200000,"o":20430,"h":20435.5,"l":20423,"c":20423,"v":70.813}
{"ts":1661848260000,"o":20423,"h":20434,"l":20423,"c":20433.5,"v":19.086}
{"ts":1661848320000,"o":20433.5,"h":20434,"l":20422,"c":20427.5,"v":35.839}
{"ts":1661848380000,"o":20427.5,"h":20430,"l":20423,"c":20423,"v":19.22}
{"ts":1661848440000,"o":20423,"h":20423.5,"l":20421,"c":20421,"v":39.196}
{"ts":1661848500000,"o":20421,"h":20421.5,"l":20418,"c":20418,"v":104.215}
{"ts":1661848560000,"o":20418,"h":20418.5,"l":20413.5,"c":20414.5,"v":203.072}
{"ts":1661848620000,"o":20414.5,"h":20420,"l":20414.5,"c":20416,"v":26.42}
{"ts":1661848680000,"o":20416,"h":20416.5,"l":20400.5,"c":20407,"v":209.443}
{"ts":1661848740000,"o":20407,"h":20407.5,"l":20405,"c":20405.5,"v":34.551}
{"ts":1661848800000,"o":20405.5,"h":20405.5,"l":20390.5,"c":20404.5,"v":212.221}
{"ts":1661848860000,"o":20404.5,"h":20425,"l":20404.5,"c":20412,"v":85.486}
{"ts":1661848920000,"o":20412,"h":20423,"l":20412,"c":20420.5,"v":73.869}
{"ts":1661848980000,"o":20420.5,"h":20420.5,"l":20407.5,"c":20408,"v":84.098}
{"ts":1661849040000,"o":20408,"h":20412,"l":20407.5,"c":20412,"v":31.251}
{"ts":1661849100000,"o":20412,"h":20412,"l":20404,"c":20406.5,"v":43.174}
{"ts":1661849160000,"o":20406.5,"h":20412,"l":20406.5,"c":20411,"v":27.797}
{"ts":1661849220000,"o":20411,"h":20411,"l":20406,"c":20406.5,"v":15.509}
{"ts":1661849280000,"o":20406.5,"h":20406.5,"l":20400,"c":20405.5,"v":53.689}
{"ts":1661849340000,"o":20405.5,"h":20410.5,"l":20405.5,"c":20410,"v":42.597}
{"ts":1661849400000,"o":20410,"h":20410.5,"l":20402,"c":20402.5,"v":56.865}
{"ts":1661849460000,"o":20402.5,"h":20405.5,"l":20402,"c":20405.5,"v":67.663}
{"ts":1661849520000,"o":20405.5,"h":20405.5,"l":20395.5,"c":20400,"v":167.113}
{"ts":1661849580000,"o":20400,"h":20400,"l":20398,"c":20398,"v":24.353}
{"ts":1661849640000,"o":20398,"h":20398.5,"l":20380,"c":20392,"v":164.161}
{"ts":1661849700000,"o":20392,"h":20394.5,"l":20387.5,"c":20387.5,"v":106.006}
{"ts":1661849760000,"o":20387.5,"h":20391.5,"l":20385.5,"c":20391,"v":44.746}
{"ts":1661849820000,"o":20391,"h":20401.5,"l":20391,"c":20401.5,"v":109.303}
{"ts":1661849880000,"o":20401.5,"h":20401.5,"l":20385.5,"c":20386,"v":37.667}
{"ts":1661849940000,"o":20386,"h":20386,"l":20385.5,"c":20385.5,"v":39.084}
{"ts":1661850000000,"o":20385.5,"h":20395,"l":20385.5,"c":20392.5,"v":56.353}
{"ts":1661850060000,"o":20392.5,"h":20393,"l":20392,"c":20392,"v":79.957}
{"ts":1661850120000,"o":20392,"h":20393.5,"l":20388,"c":20393.5,"v":79.342}
{"ts":1661850180000,"o":20393.5,"h":20393.5,"l":20386,"c":20389,"v":117.328}
{"ts":1661850240000,"o":20389,"h":20395,"l":20389,"c":20394.5,"v":43.701}
{"ts":1661850300000,"o":20394.5,"h":20405.5,"l":20394.5,"c":20398,"v":130.487}
{"ts":1661850360000,"o":20398,"h":20398,"l":20388,"c":20389.5,"v":69.933}
{"ts":1661850420000,"o":20389.5,"h":20396.5,"l":20388,"c":20394,"v":66.835}
{"ts":1661850480000,"o":20394,"h":20394.5,"l":20389.5,"c":20390,"v":33.034}
{"ts":1661850540000,"o":20390,"h":20390,"l":20384,"c":20384,"v":38.741}
{"ts":1661850600000,"o":20384,"h":20384.5,"l":20380,"c":20384.5,"v":44.75}
{"ts":1661850660000,"o":20384.5,"h":20387,"l":20384,"c":20387,"v":31.795}
{"ts":1661850720000,"o":20387,"h":20392,"l":20386.5,"c":20391.5,"v":25.064}
{"ts":1661850780000,"o":20391.5,"h":20393.5,"l":20390,"c":20393.5,"v":24.659}
{"ts":1661850840000,"o":20393.5,"h":20393.5,"l":20392,"c":20392,"v":16.091}
{"ts":1661850900000,"o":20392,"h":20395,"l":20392,"c":20394.5,"v":35.447}
{"ts":1661850960000,"o":20394.5,"h":20414,"l":20394.5,"c":20396,"v":179.713}
{"ts":1661851020000,"o":20396,"h":20399,"l":20390.5,"c":20391,"v":72.288}
{"ts":1661851080000,"o":20391,"h":20394.5,"l":20390.5,"c":20394,"v":9.929}
{"ts":1661851140000,"o":20394,"h":20405,"l":20394,"c":20405,"v":29.485}
{"ts":1661851200000,"o":20405,"h":20405,"l":20392,"c":20392,"v":84.986}
{"ts":1661851260000,"o":20392,"h":20403.5,"l":20392,"c":20403,"v":37.622}
{"ts":1661851320000,"o":20403,"h":20412.5,"l":20403,"c":20412.5,"v":40.483}
{"ts":1661851380000,"o":20412.5,"h":20424,"l":20412,"c":20419.5,"v":103.749}
{"ts":1661851440000,"o":20419.5,"h":20419.5,"l":20419,"c":20419.5,"v":65.369}
{"ts":1661851500000,"o":20419.5,"h":20419.5,"l":20407,"c":20407.5,"v":34.266}
{"ts":1661851560000,"o":20407.5,"h":20415,"l":20406.5,"c":20407.5,"v":58.174}
{"ts":1661851620000,"o":20407.5,"h":20425,"l":20407.5,"c":20419,"v":29.734}
{"ts":1661851680000,"o":20419,"h":20419,"l":20414,"c":20414,"v":50.798}
{"ts":1661851740000,"o":20414,"h":20414.5,"l":20411,"c":20411.5,"v":30.209}
{"ts":1661851800000,"o":20411.5,"h":20411.5,"l":20411,"c":20411,"v":7.685}
{"ts":1661851860000,"o":20411,"h":20416,"l":20411,"c":20416,"v":28.027}
{"ts":1661851920000,"o":20416,"h":20430,"l":20415.5,"c":20423,"v":151.112}
{"ts":1661851980000,"o":20423,"h":20440.5,"l":20422.5,"c":20436,"v":140.032}
{"ts":1661852040000,"o":20436,"h":20438.5,"l":20424.5,"c":20424.5,"v":112.114}
{"ts":1661852100000,"o":20424.5,"h":20425,"l":20419,"c":20419,"v":65.747}
{"ts":1661852160000,"o":20419,"h":20419.5,"l":20415,"c":20415,"v":28.433}
{"ts":1661852220000,"o":20415,"h":20432,"l":20415,"c":20432,"v":32.459}
{"ts":1661852280000,"o":20432,"h":20432,"l":20416.5,"c":20416.5,"v":73.335}
{"ts":1661852340000,"o":20416.5,"h":20423.5,"l":20415.5,"c":20422,"v":38.777}
{"ts":1661852400000,"o":20422,"h":20422.5,"l":20422,"c":20422,"v":27.701}
{"ts":1661852460000,"o":20422,"h":20426.5,"l":20422,"c":20426,"v":23.447}
{"ts":1661852520000,"o":20426,"h":20432,"l":20421,"c":20431.5,"v":44.506}
{"ts":1661852580000,"o":20431.5,"h":20432,"l":20431.5,"c":20431.5,"v":8.31}
{"ts":1661852640000,"o":20431.5,"h":20434,"l":20420,"c":20426.5,"v":71.448}
{"ts":1661852700000,"o":20426.5,"h":20428,"l":20419.5,"c":20420.5,"v":19.205}
{"ts":1661852760000,"o":20420.5,"h":20420.5,"l":20416.5,"c":20417,"v":36.597}
{"ts":1661852820000,"o":20417,"h":20417,"l":20406.5,"c":20410.5,"v":97.829}
{"ts":1661852880000,"o":20410.5,"h":20410.5,"l":20406,"c":20406,"v":61.431}
{"ts":1661852940000,"o":20406,"h":20406.5,"l":20400,"c":20400,"v":46.865}
{"ts":1661853000000,"o":20400,"h":20405,"l":20400,"c":20400,"v":58.775}
{"ts":1661853060000,"o":20400,"h":20405,"l":20400,"c":20404.5,"v":74.052}
{"ts":1661853120000,"o":20404.5,"h":20404.5,"l":20396,"c":20396,"v":32.857}
{"ts":1661853180000,"o":20396,"h":20409,"l":20396,"c":20409,"v":38.252}
{"ts":1661853240000,"o":20409,"h":20423,"l":20408.5,"c":20423,"v":43.4}
{"ts":1661853300000,"o":20423,"h":20432,"l":20423,"c":20429.5,"v":46.488}
{"ts":1661853360000,"o":20429.5,"h":20429.5,"l":20422.5,"c":20423,"v":32.66}
{"ts":1661853420000,"o":20423,"h":20423,"l":20415,"c":20415,"v":17.124}
{"ts":1661853480000,"o":20415,"h":20415.5,"l":20411,"c":20411.5,"v":71.022}
{"ts":1661853540000,"o":20411.5,"h":20415,"l":20406,"c":20415,"v":46.26}
{"ts":1661853600000,"o":20415,"h":20418,"l":20405,"c":20405,"v":35.449}
{"ts":1661853660000,"o":20405,"h":20413,"l":20405,"c":20409.5,"v":21.102}
{"ts":1661853720000,"o":20409.5,"h":20411,"l":20409,"c":20409.5,"v":92.507}
{"ts":1661853780000,"o":20409.5,"h":20409.5,"l":20404,"c":20404.5,"v":28.771}
{"ts":1661853840000,"o":20404.5,"h":20414.5,"l":20404,"c":20411.5,"v":22.149}
{"ts":1661853900000,"o":20411.5,"h":20422.5,"l":20411.5,"c":20422.5,"v":79.82}
{"ts":1661853960000,"o":20422.5,"h":20430.5,"l":20422,"c":20430.5,"v":29.254}
{"ts":1661854020000,"o":20430.5,"h":20438,"l":20425,"c":20438,"v":152.513}
{"ts":1661854080000,"o":20438,"h":20447.5,"l":20426,"c":20446.5,"v":233.951}
{"ts":1661854140000,"o":20446.5,"h":20446.5,"l":20436,"c":20442,"v":68.535}
{"ts":1661854200000,"o":20442,"h":20450,"l":20442,"c":20450,"v":53.991}
{"ts":1661854260000,"o":20450,"h":20450.5,"l":20437.5,"c":20438,"v":78.487}
{"ts":1661854320000,"o":20438,"h":20438,"l":20422,"c":20430,"v":141.059}
{"ts":1661854380000,"o":20430,"h":20440.5,"l":20429.5,"c":20440,"v":18.123}
{"ts":1661854440000,"o":20440,"h":20446.5,"l":20440,"c":20446,"v":27.133}
{"ts":1661854500000,"o":20446,"h":20446.5,"l":20436.5,"c":20436.5,"v":25.618}
{"ts":1661854560000,"o":20436.5,"h":20446.5,"l":20435,"c":20435,"v":41.903}
{"ts":1661854620000,"o":20435,"h":20435.5,"l":20434,"c":20434.5,"v":25.175}
{"ts":1661854680000,"o":20434.5,"h":20435.5,"l":20431,"c":20435,"v":30.379}
{"ts":1661854740000,"o":20435,"h":20440,"l":20435,"c":20440,"v":21.95}
{"ts":1661854800000,"o":20440,"h":20440,"l":20437,"c":20439.5,"v":18.797}
{"ts":1661854860000,"o":20439.5,"h":20445,"l":20439.5,"c":20445,"v":109.971}
{"ts":1661854920000,"o":20445,"h":20451.5,"l":20444.5,"c":20451.5,"v":43.903}
{"ts":1661854980000,"o":20451.5,"h":20460,"l":20451.5,"c":20456.5,"v":111.391}
{"ts":1661855040000,"o":20456.5,"h":20465,"l":20456.5,"c":20464.5,"v":75.341}
{"ts":1661855100000,"o":20464.5,"h":20465,"l":20461,"c":20462.5,"v":48.185}
{"ts":1661855160000,"o":20462.5,"h":20463,"l":20461,"c":20461,"v":62.865}
{"ts":1661855220000,"o":20461,"h":20467,"l":20461,"c":20466.5,"v":32.679}
{"ts":1661855280000,"o":20466.5,"h":20477.5,"l":20466.5,"c":20477.5,"v":143.04}
{"ts":1661855340000,"o":20477.5,"h":20497,"l":20477,"c":20487.5,"v":417.048}
{"ts":1661855400000,"o":20487.5,"h":20488,"l":20479.5,"c":20479.5,"v":160.411}
{"ts":1661855460000,"o":20479.5,"h":20479.5,"l":20456,"c":20457,"v":131.088}
{"ts":1661855520000,"o":20457,"h":20457.5,"l":20432.5,"c":20435.5,"v":208.273}
{"ts":1661855580000,"o":20435.5,"h":20436,"l":20432,"c":20432.5,"v":68.578}
{"ts":1661855640000,"o":20432.5,"h":20446,"l":20432.5,"c":20443,"v":65.217}
{"ts":1661855700000,"o":20443,"h":20443,"l":20425,"c":20426,"v":37.12}
{"ts":1661855760000,"o":20426,"h":20426,"l":20407,"c":20411.5,"v":161.395}
{"ts":1661855820000,"o":20411.5,"h":20420,"l":20411,"c":20414,"v":89.1}
{"ts":1661855880000,"o":20414,"h":20414,"l":20405,"c":20405.5,"v":47.425}
{"ts":1661855940000,"o":20405.5,"h":20405.5,"l":20400,"c":20404.5,"v":111.653}
{"ts":1661856000000,"o":20404.5,"h":20411.5,"l":20404.5,"c":20411,"v":36.582}
{"ts":1661856060000,"o":20411,"h":20415,"l":20405,"c":20405,"v":126.305}
{"ts":1661856120000,"o":20405,"h":20406,"l":20401.5,"c":20401.5,"v":99.893}
{"ts":1661856180000,"o":20401.5,"h":20402,"l":20393.5,"c":20393.5,"v":105.095}
{"ts":1661856240000,"o":20393.5,"h":20407.5,"l":20393.5,"c":20400,"v":167.118}
{"ts":1661856300000,"o":20400,"h":20400.5,"l":20390,"c":20390.5,"v":115.7}
{"ts":1661856360000,"o":20390.5,"h":20390.5,"l":20366,"c":20371.5,"v":356.89}
{"ts":1661856420000,"o":20371.5,"h":20376.5,"l":20314,"c":20337.5,"v":1051.322}
{"ts":1661856480000,"o":20337.5,"h":20356,"l":20337.5,"c":20349.5,"v":213.525}
{"ts":1661856540000,"o":20349.5,"h":20349.5,"l":20331,"c":20338.5,"v":196.275}
{"ts":1661856600000,"o":20338.5,"h":20364,"l":20338,"c":20357,"v":258.275}
{"ts":1661856660000,"o":20357,"h":20385,"l":20356.5,"c":20384.5,"v":214.96}
{"ts":1661856720000,"o":20384.5,"h":20399.5,"l":20384.5,"c":20398,"v":215.452}
{"ts":1661856780000,"o":20398,"h":20427,"l":20397.5,"c":20426.5,"v":184.073}
{"ts":1661856840000,"o":20426.5,"h":20427,"l":20408,"c":20408,"v":104.331}
{"ts":1661856900000,"o":20408,"h":20408.5,"l":20393.5,"c":20394,"v":115.112}
{"ts":1661856960000,"o":20394,"h":20396.5,"l":20390,"c":20396.5,"v":52.86}
{"ts":1661857020000,"o":20396.5,"h":20404,"l":20389,"c":20389,"v":73.894}
{"ts":1661857080000,"o":20389,"h":20394,"l":20388,"c":20390,"v":29.192}
{"ts":1661857140000,"o":20390,"h":20395.5,"l":20388,"c":20388,"v":28.742}
{"ts":1661857200000,"o":20388,"h":20388.5,"l":20384.5,"c":20385,"v":34.96}
{"ts":1661857260000,"o":20385,"h":20394,"l":20384.5,"c":20394,"v":110.644}
{"ts":1661857320000,"o":20394,"h":20395.5,"l":20383.5,"c":20383.5,"v":102.587}
{"ts":1661857380000,"o":20383.5,"h":20390,"l":20383.5,"c":20389.5,"v":41.197}
{"ts":1661857440000,"o":20389.5,"h":20392.5,"l":20389.5,"c":20392.5,"v":31.104}
{"ts":1661857500000,"o":20392.5,"h":20399.5,"l":20392,"c":20399.5,"v":25.096}
{"ts":1661857560000,"o":20399.5,"h":20408.5,"l":20397,"c":20397,"v":69.485}
{"ts":1661857620000,"o":20397,"h":20397,"l":20385,"c":20385,"v":64.88}
{"ts":1661857680000,"o":20385,"h":20385.5,"l":20367,"c":20367,"v":108.111}
{"ts":1661857740000,"o":20367,"h":20374.5,"l":20367,"c":20374,"v":139.381}
{"ts":1661857800000,"o":20374,"h":20382.5,"l":20374,"c":20380.5,"v":88.636}
{"ts":1661857860000,"o":20380.5,"h":20381,"l":20375,"c":20376.5,"v":22.5}
{"ts":1661857920000,"o":20376.5,"h":20377,"l":20370.5,"c":20376.5,"v":89.56}
{"ts":1661857980000,"o":20376.5,"h":20382,"l":20376.5,"c":20378,"v":31.31}
{"ts":1661858040000,"o":20378,"h":20378.5,"l":20370,"c":20370.5,"v":110.756}
{"ts":1661858100000,"o":20370.5,"h":20383.5,"l":20370,"c":20383.5,"v":55.123}
{"ts":1661858160000,"o":20383.5,"h":20383.5,"l":20370,"c":20372,"v":40.409}
{"ts":1661858220000,"o":20372,"h":20378.5,"l":20372,"c":20378.5,"v":20.115}
{"ts":1661858280000,"o":20378.5,"h":20387,"l":20378,"c":20386.5,"v":56.631}
{"ts":1661858340000,"o":20386.5,"h":20399.5,"l":20386.5,"c":20392.5,"v":106.369}
{"ts":1661858400000,"o":20392.5,"h":20394.5,"l":20392.5,"c":20394.5,"v":25.497}
{"ts":1661858460000,"o":20394.5,"h":20394.5,"l":20385.5,"c":20385.5,"v":34.244}
{"ts":1661858520000,"o":20385.5,"h":20386,"l":20379.5,"c":20381,"v":23.268}
{"ts":1661858580000,"o":20381,"h":20386,"l":20381,"c":20381,"v":16.674}
{"ts":1661858640000,"o":20381,"h":20382,"l":20381,"c":20382,"v":45.993}
{"ts":1661858700000,"o":20382,"h":20382,"l":20366.5,"c":20370.5,"v":114.228}
{"ts":1661858760000,"o":20370.5,"h":20371,"l":20363,"c":20363.5,"v":59.704}
{"ts":1661858820000,"o":20363.5,"h":20368.5,"l":20362,"c":20362,"v":39.906}
{"ts":1661858880000,"o":20362,"h":20370,"l":20362,"c":20367,"v":45.101}
{"ts":1661858940000,"o":20367,"h":20367.5,"l":20365,"c":20365,"v":27.394}
{"ts":1661859000000,"o":20365,"h":20374,"l":20363.5,"c":20373.5,"v":94.447}
{"ts":1661859060000,"o":20373.5,"h":20380.5,"l":20373.5,"c":20378.5,"v":141.081}
{"ts":1661859120000,"o":20378.5,"h":20378.5,"l":20373,"c":20373.5,"v":21.038}
{"ts":1661859180000,"o":20373.5,"h":20373.5,"l":20366.5,"c":20366.5,"v":62.127}
{"ts":1661859240000,"o":20366.5,"h":20367,"l":20365,"c":20365,"v":19.824}
{"ts":1661859300000,"o":20365,"h":20365.5,"l":20361,"c":20361,"v":55.302}
{"ts":1661859360000,"o":20361,"h":20361.5,"l":20360.5,"c":20360.5,"v":32.851}
{"ts":1661859420000,"o":20360.5,"h":20361,"l":20356.5,"c":20357,"v":84.069}
{"ts":1661859480000,"o":20357,"h":20357,"l":20353.5,"c":20353.5,"v":53.783}
{"ts":1661859540000,"o":20353.5,"h":20362,"l":20352,"c":20352,"v":47.009}
{"ts":1661859600000,"o":20352,"h":20358,"l":20352,"c":20355,"v":35.67}
{"ts":1661859660000,"o":20355,"h":20374.5,"l":20354.5,"c":20374.5,"v":75.045}
{"ts":1661859720000,"o":20374.5,"h":20374.5,"l":20374,"c":20374,"v":28.392}
{"ts":1661859780000,"o":20374,"h":20374.5,"l":20374,"c":20374,"v":9.756}
{"ts":1661859840000,"o":20374,"h":20378,"l":20374,"c":20377.5,"v":50.72}
{"ts":1661859900000,"o":20377.5,"h":20386.5,"l":20377.5,"c":20380.5,"v":102.78}
{"ts":1661859960000,"o":20380.5,"h":20386.5,"l":20380,"c":20383,"v":60.51}
{"ts":1661860020000,"o":20383,"h":20394.5,"l":20382.5,"c":20394.5,"v":49.912}
{"ts":1661860080000,"o":20394.5,"h":20400,"l":20394,"c":20395,"v":59.908}
{"ts":1661860140000,"o":20395,"h":20395,"l":20394.5,"c":20395,"v":26.313}
{"ts":1661860200000,"o":20395,"h":20399,"l":20394.5,"c":20395.5,"v":69.262}
{"ts":1661860260000,"o":20395.5,"h":20396,"l":20380.5,"c":20381,"v":40.854}
{"ts":1661860320000,"o":20381,"h":20381,"l":20380,"c":20380,"v":38.44}
{"ts":1661860380000,"o":20380,"h":20396.5,"l":20380,"c":20392,"v":91.292}
{"ts":1661860440000,"o":20392,"h":20392,"l":20390,"c":20390,"v":9.224}
{"ts":1661860500000,"o":20390,"h":20390.5,"l":20385,"c":20385,"v":14.485}
{"ts":1661860560000,"o":20385,"h":20390,"l":20385,"c":20386.5,"v":9.763}
{"ts":1661860620000,"o":20386.5,"h":20387,"l":20386.5,"c":20386.5,"v":8.663}
{"ts":1661860680000,"o":20386.5,"h":20387,"l":20386.5,"c":20387,"v":35.138}
{"ts":1661860740000,"o":20387,"h":20395.5,"l":20386.5,"c":20395.5,"v":29.761}
{"ts":1661860800000,"o":20395.5,"h":20397,"l":20395,"c":20397,"v":32.827}
{"ts":1661860860000,"o":20397,"h":20397,"l":20392.5,"c":20392.5,"v":27.348}
{"ts":1661860920000,"o":20392.5,"h":20402.5,"l":20392.5,"c":20402,"v":44.64}
{"ts":1661860980000,"o":20402,"h":20407.5,"l":20398.5,"c":20401.5,"v":93.445}
{"ts":1661861040000,"o":20401.5,"h":20420,"l":20401.5,"c":20419.5,"v":170.068}
{"ts":1661861100000,"o":20419.5,"h":20441,"l":20407.5,"c":20407.5,"v":370.443}
{"ts":1661861160000,"o":20407.5,"h":20408,"l":20395.5,"c":20396,"v":40.71}
{"ts":1661861220000,"o":20396,"h":20396,"l":20370,"c":20370,"v":143.885}
{"ts":1661861280000,"o":20370,"h":20379.5,"l":20370,"c":20379.5,"v":45.729}
{"ts":1661861340000,"o":20379.5,"h":20395,"l":20379.5,"c":20395,"v":28.478}
{"ts":1661861400000,"o":20395,"h":20395,"l":20385.5,"c":20386,"v":19.185}
{"ts":1661861460000,"o":20386,"h":20389.5,"l":20381.5,"c":20384,"v":24.696}
{"ts":1661861520000,"o":20384,"h":20391.5,"l":20382.5,"c":20391.5,"v":26.3}
{"ts":1661861580000,"o":20391.5,"h":20400,"l":20391,"c":20399.5,"v":29.677}
{"ts":1661861640000,"o":20399.5,"h":20407,"l":20399.5,"c":20407,"v":48.33}
{"ts":1661861700000,"o":20407,"h":20410.5,"l":20398.5,"c":20400.5,"v":38.529}
{"ts":1661861760000,"o":20400.5,"h":20401,"l":20385,"c":20385.5,"v":32.481}
{"ts":1661861820000,"o":20385.5,"h":20386,"l":20385.5,"c":20386,"v":22.87}
{"ts":1661861880000,"o":20386,"h":20386,"l":20380.5,"c":20380.5,"v":18.251}
{"ts":1661861940000,"o":20380.5,"h":20381,"l":20370,"c":20370,"v":180.104}
{"ts":1661862000000,"o":20370,"h":20375.5,"l":20370,"c":20371,"v":46.108}
{"ts":1661862060000,"o":20371,"h":20371,"l":20367.5,"c":20367.5,"v":42.529}
{"ts":1661862120000,"o":20367.5,"h":20368,"l":20354,"c":20354.5,"v":229.867}
{"ts":1661862180000,"o":20354.5,"h":20366,"l":20354,"c":20366,"v":49.82}
{"ts":1661862240000,"o":20366,"h":20367,"l":20365.5,"c":20366,"v":60.486}
{"ts":1661862300000,"o":20366,"h":20379.5,"l":20365.5,"c":20379,"v":79.677}
{"ts":1661862360000,"o":20379,"h":20382,"l":20368.5,"c":20368.5,"v":53.214}
{"ts":1661862420000,"o":20368.5,"h":20369,"l":20365,"c":20365.5,"v":43.738}
{"ts":1661862480000,"o":20365.5,"h":20365.5,"l":20353.5,"c":20355,"v":78.379}
{"ts":1661862540000,"o":20355,"h":20357.5,"l":20340,"c":20340.5,"v":252.453}
{"ts":1661862600000,"o":20340.5,"h":20354.5,"l":20258,"c":20307.5,"v":1573.211}
{"ts":1661862660000,"o":20307.5,"h":20325.5,"l":20307,"c":20316.5,"v":522.452}
{"ts":1661862720000,"o":20316.5,"h":20327.5,"l":20316.5,"c":20327.5,"v":321.175}
{"ts":1661862780000,"o":20327.5,"h":20332.5,"l":20310,"c":20317,"v":157.695}
{"ts":1661862840000,"o":20317,"h":20317,"l":20287,"c":20289.5,"v":320.271}
{"ts":1661862900000,"o":20289.5,"h":20306,"l":20287.5,"c":20292.5,"v":277.389}
{"ts":1661862960000,"o":20292.5,"h":20330,"l":20292,"c":20329.5,"v":164.264}
{"ts":1661863020000,"o":20329.5,"h":20333,"l":20325.5,"c":20332.5,"v":102.358}
{"ts":1661863080000,"o":20332.5,"h":20334,"l":20328,"c":20328,"v":49.527}
{"ts":1661863140000,"o":20328,"h":20328.5,"l":20316,"c":20316,"v":106.851}
{"ts":1661863200000,"o":20316,"h":20324,"l":20316,"c":20323.5,"v":85.475}
{"ts":1661863260000,"o":20323.5,"h":20333,"l":20323.5,"c":20330,"v":83.322}
{"ts":1661863320000,"o":20330,"h":20330.5,"l":20317.5,"c":20317.5,"v":133.803}
{"ts":1661863380000,"o":20317.5,"h":20318,"l":20291,"c":20300,"v":159.723}
{"ts":1661863440000,"o":20300,"h":20312,"l":20290,"c":20312,"v":99.722}
{"ts":1661863500000,"o":20312,"h":20317,"l":20296,"c":20296,"v":56.575}
{"ts":1661863560000,"o":20296,"h":20315,"l":20296,"c":20314.5,"v":88.407}
{"ts":1661863620000,"o":20314.5,"h":20324,"l":20314.5,"c":20324,"v":97.793}
{"ts":1661863680000,"o":20324,"h":20324,"l":20307,"c":20309,"v":60.134}
{"ts":1661863740000,"o":20309,"h":20310,"l":20308.5,"c":20308.5,"v":27.258}
{"ts":1661863800000,"o":20308.5,"h":20309,"l":20275.5,"c":20294.5,"v":280.693}
{"ts":1661863860000,"o":20294.5,"h":20318,"l":20294.5,"c":20318,"v":70.594}
{"ts":1661863920000,"o":20318,"h":20318,"l":20308.5,"c":20308.5,"v":56.23}
{"ts":1661863980000,"o":20308.5,"h":20309,"l":20300,"c":20300,"v":34.005}
{"ts":1661864040000,"o":20300,"h":20315.5,"l":20300,"c":20315.5,"v":32.837}
{"ts":1661864100000,"o":20315.5,"h":20330,"l":20315.5,"c":20330,"v":82.853}
{"ts":1661864160000,"o":20330,"h":20355,"l":20329.5,"c":20345.5,"v":291.843}
{"ts":1661864220000,"o":20345.5,"h":20349,"l":20341,"c":20341,"v":90.455}
{"ts":1661864280000,"o":20341,"h":20355,"l":20341,"c":20346.5,"v":166.807}
{"ts":1661864340000,"o":20346.5,"h":20346.5,"l":20328.5,"c":20329,"v":52.414}
{"ts":1661864400000,"o":20329,"h":20348.5,"l":20326,"c":20348.5,"v":61.869}
{"ts":1661864460000,"o":20348.5,"h":20349.5,"l":20348,"c":20349,"v":33.058}
{"ts":1661864520000,"o":20349,"h":20352.5,"l":20338.5,"c":20345.5,"v":89.602}
{"ts":1661864580000,"o":20345.5,"h":20355,"l":20345.5,"c":20355,"v":58.369}
{"ts":1661864640000,"o":20355,"h":20361.5,"l":20354,"c":20355,"v":99.764}
{"ts":1661864700000,"o":20355,"h":20355,"l":20350,"c":20350,"v":42.704}
{"ts":1661864760000,"o":20350,"h":20360,"l":20344.5,"c":20344.5,"v":92.591}
{"ts":1661864820000,"o":20344.5,"h":20357,"l":20344.5,"c":20357,"v":64.181}
{"ts":1661864880000,"o":20357,"h":20360,"l":20356.5,"c":20360,"v":38.346}
{"ts":1661864940000,"o":20360,"h":20368,"l":20359.5,"c":20362,"v":149.825}
{"ts":1661865000000,"o":20362,"h":20366,"l":20360,"c":20364,"v":20.13}
{"ts":1661865060000,"o":20364,"h":20374.5,"l":20356.5,"c":20373.5,"v":157.466}
{"ts":1661865120000,"o":20373.5,"h":20382,"l":20373,"c":20382,"v":141.922}
{"ts":1661865180000,"o":20382,"h":20382,"l":20372.5,"c":20376.5,"v":100.679}
{"ts":1661865240000,"o":20376.5,"h":20376.5,"l":20346,"c":20355.5,"v":479.663}
{"ts":1661865300000,"o":20355.5,"h":20361,"l":20342.5,"c":20351,"v":112.211}
{"ts":1661865360000,"o":20351,"h":20363,"l":20351,"c":20363,"v":19.353}
{"ts":1661865420000,"o":20363,"h":20363,"l":20347.5,"c":20347.5,"v":93.243}
{"ts":1661865480000,"o":20347.5,"h":20347.5,"l":20334,"c":20338,"v":156.652}
{"ts":1661865540000,"o":20338,"h":20346.5,"l":20337.5,"c":20338,"v":51.589}
{"ts":1661865600000,"o":20338,"h":20345,"l":20337,"c":20341,"v":44.98}
{"ts":1661865660000,"o":20341,"h":20357,"l":20341,"c":20350.5,"v":35.882}
{"ts":1661865720000,"o":20350.5,"h":20350.5,"l":20343.5,"c":20346,"v":33.833}
{"ts":1661865780000,"o":20346,"h":20358,"l":20346,"c":20357.5,"v":33.26}
{"ts":1661865840000,"o":20357.5,"h":20360,"l":20357.5,"c":20359.5,"v":23.776}
{"ts":1661865900000,"o":20359.5,"h":20360,"l":20350,"c":20356,"v":72.762}
{"ts":1661865960000,"o":20356,"h":20359.5,"l":20355.5,"c":20359.5,"v":36.048}
{"ts":1661866020000,"o":20359.5,"h":20359.5,"l":20344.5,"c":20344.5,"v":39.61}
{"ts":1661866080000,"o":20344.5,"h":20355,"l":20344.5,"c":20349.5,"v":54.329}
{"ts":1661866140000,"o":20349.5,"h":20356,"l":20345.5,"c":20345.5,"v":16.714}
{"ts":1661866200000,"o":20345.5,"h":20360,"l":20344.5,"c":20360,"v":146.252}
{"ts":1661866260000,"o":20360,"h":20380.5,"l":20355,"c":20361,"v":257.964}
{"ts":1661866320000,"o":20361,"h":20424,"l":20351,"c":20398.5,"v":735.268}
{"ts":1661866380000,"o":20398.5,"h":20437.5,"l":20395.5,"c":20422,"v":430.877}
{"ts":1661866440000,"o":20422,"h":20422,"l":20391,"c":20404.5,"v":154.576}
{"ts":1661866500000,"o":20404.5,"h":20425,"l":20392,"c":20424,"v":212.078}
{"ts":1661866560000,"o":20424,"h":20424,"l":20388,"c":20388.5,"v":231.551}
{"ts":1661866620000,"o":20388.5,"h":20388.5,"l":20350.5,"c":20353.5,"v":219.585}
{"ts":1661866680000,"o":20353.5,"h":20360.5,"l":20343.5,"c":20360,"v":254.187}
{"ts":1661866740000,"o":20360,"h":20387,"l":20359.5,"c":20387,"v":141.13}
{"ts":1661866800000,"o":20387,"h":20393,"l":20359.5,"c":20369.5,"v":131.411}
{"ts":1661866860000,"o":20369.5,"h":20374,"l":20360,"c":20368,"v":41.388}
{"ts":1661866920000,"o":20368,"h":20374,"l":20361.5,"c":20366.5,"v":26.362}
{"ts":1661866980000,"o":20366.5,"h":20382.5,"l":20345,"c":20348.5,"v":86.285}
{"ts":1661867040000,"o":20348.5,"h":20348.5,"l":20321.5,"c":20323.5,"v":260.399}
{"ts":1661867100000,"o":20323.5,"h":20331.5,"l":20306.5,"c":20319.5,"v":313.213}
{"ts":1661867160000,"o":20319.5,"h":20320,"l":20293,"c":20297,"v":314.46}
{"ts":1661867220000,"o":20297,"h":20298,"l":20285,"c":20285.5,"v":238.578}
{"ts":1661867280000,"o":20285.5,"h":20309.5,"l":20285,"c":20300,"v":326.382}
{"ts":1661867340000,"o":20300,"h":20332.5,"l":20299.5,"c":20323.5,"v":187.767}
{"ts":1661867400000,"o":20323.5,"h":20325.5,"l":20318.5,"c":20321.5,"v":118.694}
{"ts":1661867460000,"o":20321.5,"h":20322,"l":20302,"c":20310,"v":132.765}
{"ts":1661867520000,"o":20310,"h":20315,"l":20300.5,"c":20312.5,"v":79.705}
{"ts":1661867580000,"o":20312.5,"h":20323,"l":20300.5,"c":20301,"v":82.658}
{"ts":1661867640000,"o":20301,"h":20301,"l":20282,"c":20284.5,"v":122.952}
{"ts":1661867700000,"o":20284.5,"h":20296,"l":20276,"c":20293.5,"v":152.671}
{"ts":1661867760000,"o":20293.5,"h":20293.5,"l":20277.5,"c":20280,"v":115.416}
{"ts":1661867820000,"o":20280,"h":20285,"l":20217,"c":20255,"v":1068.718}
{"ts":1661867880000,"o":20255,"h":20276,"l":20254.5,"c":20269,"v":484.088}
{"ts":1661867940000,"o":20269,"h":20272.5,"l":20255,"c":20261,"v":213.151}
{"ts":1661868000000,"o":20261,"h":20289,"l":20251,"c":20287.5,"v":331.045}
{"ts":1661868060000,"o":20287.5,"h":20292.5,"l":20273.5,"c":20274,"v":221.569}
{"ts":1661868120000,"o":20274,"h":20284.5,"l":20260,"c":20273.5,"v":220.984}
{"ts":1661868180000,"o":20273.5,"h":20273.5,"l":20225.5,"c":20230,"v":330.741}
{"ts":1661868240000,"o":20230,"h":20231,"l":20206,"c":20210,"v":459.732}
{"ts":1661868300000,"o":20210,"h":20221,"l":20128,"c":20176,"v":2195.529}
{"ts":1661868360000,"o":20176,"h":20183,"l":20161.5,"c":20169.5,"v":528.329}
{"ts":1661868420000,"o":20169.5,"h":20175,"l":20123,"c":20136,"v":654.787}
{"ts":1661868480000,"o":20136,"h":20156,"l":20135,"c":20153,"v":484.065}
{"ts":1661868540000,"o":20153,"h":20172.5,"l":20145,"c":20154,"v":425.9}
{"ts":1661868600000,"o":20154,"h":20154,"l":20124,"c":20124.5,"v":326.191}
{"ts":1661868660000,"o":20124.5,"h":20124.5,"l":20100,"c":20100.5,"v":877.256}
{"ts":1661868720000,"o":20100.5,"h":20119,"l":20090,"c":20107.5,"v":866.144}
{"ts":1661868780000,"o":20107.5,"h":20145,"l":20107,"c":20139.5,"v":409.736}
{"ts":1661868840000,"o":20139.5,"h":20139.5,"l":20117,"c":20117.5,"v":298.103}
{"ts":1661868900000,"o":20117.5,"h":20130.5,"l":20107,"c":20107.5,"v":184.235}
{"ts":1661868960000,"o":20107.5,"h":20107.5,"l":20091,"c":20100,"v":277.46}
{"ts":1661869020000,"o":20100,"h":20114.5,"l":20080,"c":20089,"v":792.79}
{"ts":1661869080000,"o":20089,"h":20102.5,"l":20074,"c":20092,"v":568.643}
{"ts":1661869140000,"o":20092,"h":20118.5,"l":20091.5,"c":20115.5,"v":232.676}
{"ts":1661869200000,"o":20115.5,"h":20128.5,"l":20115,"c":20122,"v":284.962}
{"ts":1661869260000,"o":20122,"h":20122,"l":20091.5,"c":20095.5,"v":155.84}
{"ts":1661869320000,"o":20095.5,"h":20120,"l":20095,"c":20106.5,"v":145.168}
{"ts":1661869380000,"o":20106.5,"h":20117.5,"l":20091.5,"c":20094.5,"v":172.327}
{"ts":1661869440000,"o":20094.5,"h":20094.5,"l":20083,"c":20085.5,"v":220.037}
{"ts":1661869500000,"o":20085.5,"h":20105,"l":20070.5,"c":20104.5,"v":399.176}
{"ts":1661869560000,"o":20104.5,"h":20108.5,"l":20096,"c":20101.5,"v":181.453}
{"ts":1661869620000,"o":20101.5,"h":20104,"l":20093,"c":20101,"v":145.457}
{"ts":1661869680000,"o":20101,"h":20105,"l":20096.5,"c":20097.5,"v":67.161}
{"ts":1661869740000,"o":20097.5,"h":20108,"l":20097,"c":20100,"v":165.597}
{"ts":1661869800000,"o":20100,"h":20118.5,"l":20095,"c":20118,"v":286.594}
{"ts":1661869860000,"o":20118,"h":20118.5,"l":20012.5,"c":20024,"v":1320.454}
{"ts":1661869920000,"o":20024,"h":20028,"l":19975,"c":19986.5,"v":1761.583}
{"ts":1661869980000,"o":19986.5,"h":19990,"l":19940,"c":19975.5,"v":1555.13}
{"ts":1661870040000,"o":19975.5,"h":19975.5,"l":19909.5,"c":19920.5,"v":1427.812}
{"ts":1661870100000,"o":19920.5,"h":19960.5,"l":19915,"c":19941.5,"v":791.81}
{"ts":1661870160000,"o":19941.5,"h":19942.5,"l":19928,"c":19929.5,"v":522.713}
{"ts":1661870220000,"o":19929.5,"h":19946,"l":19927,"c":19942.5,"v":349.431}
{"ts":1661870280000,"o":19942.5,"h":19942.5,"l":19864,"c":19901,"v":940.604}
{"ts":1661870340000,"o":19901,"h":19922,"l":19900,"c":19915.5,"v":486.282}
{"ts":1661870400000,"o":19915.5,"h":19919.5,"l":19887,"c":19896.5,"v":398.449}
{"ts":1661870460000,"o":19896.5,"h":19897,"l":19867.5,"c":19875,"v":589.424}
{"ts":1661870520000,"o":19875,"h":19875,"l":19840,"c":19861,"v":772.165}
{"ts":1661870580000,"o":19861,"h":19861.5,"l":19824.5,"c":19844.5,"v":601.887}
{"ts":1661870640000,"o":19844.5,"h":19845,"l":19824,"c":19830,"v":470.284}
{"ts":1661870700000,"o":19830,"h":19830,"l":19800,"c":19801.5,"v":736.827}
{"ts":1661870760000,"o":19801.5,"h":19802,"l":19760,"c":19760.5,"v":1440.298}
{"ts":1661870820000,"o":19760.5,"h":19760.5,"l":19715,"c":19743.5,"v":1437.721}
{"ts":1661870880000,"o":19743.5,"h":19808.5,"l":19743.5,"c":19804.5,"v":1617.859}
{"ts":1661870940000,"o":19804.5,"h":19837,"l":19802,"c":19837,"v":848.947}
{"ts":1661871000000,"o":19837,"h":19839,"l":19796,"c":19800.5,"v":567.84}
{"ts":1661871060000,"o":19800.5,"h":19810,"l":19784,"c":19805,"v":498.069}
{"ts":1661871120000,"o":19805,"h":19832,"l":19805,"c":19813.5,"v":337.956}
{"ts":1661871180000,"o":19813.5,"h":19815,"l":19800,"c":19805,"v":305.178}
{"ts":1661871240000,"o":19805,"h":19805,"l":19773,"c":19804,"v":327.412}
{"ts":1661871300000,"o":19804,"h":19832.5,"l":19802,"c":19828.5,"v":362.445}
{"ts":1661871360000,"o":19828.5,"h":19829,"l":19802.5,"c":19818,"v":208.916}
{"ts":1661871420000,"o":19818,"h":19818,"l":19792,"c":19794.5,"v":316.336}
{"ts":1661871480000,"o":19794.5,"h":19810,"l":19794.5,"c":19797.5,"v":245.809}
{"ts":1661871540000,"o":19797.5,"h":19825,"l":19797,"c":19825,"v":300.21}
{"ts":1661871600000,"o":19825,"h":19828,"l":19804,"c":19818,"v":366.297}
{"ts":1661871660000,"o":19818,"h":19824.5,"l":19782.5,"c":19782.5,"v":466.207}
{"ts":1661871720000,"o":19782.5,"h":19783,"l":19750,"c":19752,"v":441.606}
{"ts":1661871780000,"o":19752,"h":19778.5,"l":19752,"c":19755.5,"v":253.583}
{"ts":1661871840000,"o":19755.5,"h":19774.5,"l":19755,"c":19769.5,"v":181.531}
{"ts":1661871900000,"o":19769.5,"h":19776,"l":19760,"c":19771.5,"v":173.182}
{"ts":1661871960000,"o":19771.5,"h":19782,"l":19726.5,"c":19777,"v":581.162}
{"ts":1661872020000,"o":19777,"h":19793.5,"l":19769,"c":19785,"v":335.534}
{"ts":1661872080000,"o":19785,"h":19792,"l":19770,"c":19770,"v":154.155}
{"ts":1661872140000,"o":19770,"h":19781.5,"l":19767,"c":19767,"v":94.94}
{"ts":1661872200000,"o":19767,"h":19770.5,"l":19750,"c":19753.5,"v":213.643}
{"ts":1661872260000,"o":19753.5,"h":19753.5,"l":19705,"c":19739,"v":774.235}
{"ts":1661872320000,"o":19739,"h":19744,"l":19723,"c":19732.5,"v":177.984}
{"ts":1661872380000,"o":19732.5,"h":19753.5,"l":19722,"c":19749,"v":456.547}
{"ts":1661872440000,"o":19749,"h":19755.5,"l":19734.5,"c":19740,"v":177.004}
{"ts":1661872500000,"o":19740,"h":19740,"l":19711.5,"c":19721,"v":351.219}
{"ts":1661872560000,"o":19721,"h":19766,"l":19720,"c":19765.5,"v":370.225}
{"ts":1661872620000,"o":19765.5,"h":19784.5,"l":19758.5,"c":19779.5,"v":294.769}
{"ts":1661872680000,"o":19779.5,"h":19781,"l":19762,"c":19781,"v":220.213}
{"ts":1661872740000,"o":19781,"h":19818,"l":19780.5,"c":19814,"v":309.607}
{"ts":1661872800000,"o":19814,"h":19816.5,"l":19786,"c":19786,"v":300.934}
{"ts":1661872860000,"o":19786,"h":19786.5,"l":19770,"c":19770.5,"v":186.645}
{"ts":1661872920000,"o":19770.5,"h":19770.5,"l":19752,"c":19752.5,"v":111.179}
{"ts":1661872980000,"o":19752.5,"h":19759,"l":19743,"c":19743,"v":161.361}
{"ts":1661873040000,"o":19743,"h":19755,"l":19739.5,"c":19745.5,"v":125.882}
{"ts":1661873100000,"o":19745.5,"h":19755,"l":19739.5,"c":19754,"v":124.946}
{"ts":1661873160000,"o":19754,"h":19754.5,"l":19713.5,"c":19733,"v":527.659}
{"ts":1661873220000,"o":19733,"h":19761.5,"l":19733,"c":19747,"v":328.206}
{"ts":1661873280000,"o":19747,"h":19747,"l":19725,"c":19728,"v":122.039}
{"ts":1661873340000,"o":19728,"h":19738,"l":19713.5,"c":19727.5,"v":164.856}
{"ts":1661873400000,"o":19727.5,"h":19729,"l":19715,"c":19720,"v":153.03}
{"ts":1661873460000,"o":19720,"h":19720.5,"l":19610,"c":19691,"v":2389.495}
{"ts":1661873520000,"o":19691,"h":19719,"l":19689.5,"c":19717,"v":399.251}
{"ts":1661873580000,"o":19717,"h":19718,"l":19706,"c":19707.5,"v":229.488}
{"ts":1661873640000,"o":19707.5,"h":19739.5,"l":19705.5,"c":19733.5,"v":242.25}
{"ts":1661873700000,"o":19733.5,"h":19750.5,"l":19730,"c":19748,"v":202.467}
{"ts":1661873760000,"o":19748,"h":19748,"l":19722.5,"c":19725.5,"v":197.221}
{"ts":1661873820000,"o":19725.5,"h":19726,"l":19710.5,"c":19711,"v":155.015}
{"ts":1661873880000,"o":19711,"h":19713.5,"l":19695.5,"c":19696,"v":228.978}
{"ts":1661873940000,"o":19696,"h":19710.5,"l":19691,"c":19710,"v":175.782}
{"ts":1661874000000,"o":19710,"h":19710.5,"l":19699.5,"c":19700,"v":115.836}
{"ts":1661874060000,"o":19700,"h":19704,"l":19692.5,"c":19701,"v":139.861}
{"ts":1661874120000,"o":19701,"h":19728,"l":19693.5,"c":19727.5,"v":120.347}
{"ts":1661874180000,"o":19727.5,"h":19728,"l":19705,"c":19721.5,"v":89.656}
{"ts":1661874240000,"o":19721.5,"h":19728,"l":19717,"c":19717.5,"v":54.642}
{"ts":1661874300000,"o":19717.5,"h":19718,"l":19704,"c":19710,"v":74.222}
{"ts":1661874360000,"o":19710,"h":19710.5,"l":19702,"c":19710,"v":57.903}
{"ts":1661874420000,"o":19710,"h":19720,"l":19710,"c":19711,"v":90.848}
{"ts":1661874480000,"o":19711,"h":19711,"l":19705,"c":19705.5,"v":70.485}
{"ts":1661874540000,"o":19705.5,"h":19723,"l":19705,"c":19722.5,"v":135.452}
{"ts":1661874600000,"o":19722.5,"h":19761,"l":19722,"c":19761,"v":377.262}
{"ts":1661874660000,"o":19761,"h":19770,"l":19747.5,"c":19749.5,"v":415.216}
{"ts":1661874720000,"o":19749.5,"h":19771.5,"l":19749,"c":19764.5,"v":177.032}
{"ts":1661874780000,"o":19764.5,"h":19803,"l":19764.5,"c":19800,"v":511.705}
{"ts":1661874840000,"o":19800,"h":19827,"l":19799.5,"c":19816.5,"v":559.177}
{"ts":1661874900000,"o":19816.5,"h":19821.5,"l":19804,"c":19805.5,"v":241.475}
{"ts":1661874960000,"o":19805.5,"h":19815,"l":19795,"c":19795.5,"v":307.857}
{"ts":1661875020000,"o":19795.5,"h":19795.5,"l":19767.5,"c":19772,"v":173.424}
{"ts":1661875080000,"o":19772,"h":19772,"l":19755,"c":19755,"v":248.139}
{"ts":1661875140000,"o":19755,"h":19760,"l":19752,"c":19752,"v":146.032}
{"ts":1661875200000,"o":19752,"h":19771,"l":19736,"c":19770.5,"v":259.195}
{"ts":1661875260000,"o":19770.5,"h":19792,"l":19770.5,"c":19792,"v":365.219}
{"ts":1661875320000,"o":19792,"h":19805,"l":19781,"c":19803.5,"v":127.192}
{"ts":1661875380000,"o":19803.5,"h":19810,"l":19791.5,"c":19810,"v":135.941}
{"ts":1661875440000,"o":19810,"h":19810,"l":19792,"c":19796.5,"v":147.202}
{"ts":1661875500000,"o":19796.5,"h":19810,"l":19795,"c":19804,"v":121.449}
{"ts":1661875560000,"o":19804,"h":19810,"l":19796.5,"c":19797,"v":112.42}
{"ts":1661875620000,"o":19797,"h":19797,"l":19780.5,"c":19782.5,"v":157.653}
{"ts":1661875680000,"o":19782.5,"h":19787.5,"l":19780,"c":19787,"v":67.419}
{"ts":1661875740000,"o":19787,"h":19797.5,"l":19784,"c":19790.5,"v":122.67}
{"ts":1661875800000,"o":19790.5,"h":19795,"l":19780,"c":19794.5,"v":67.113}
{"ts":1661875860000,"o":19794.5,"h":19795,"l":19779.5,"c":19784.5,"v":59.708}
{"ts":1661875920000,"o":19784.5,"h":19789,"l":19784.5,"c":19789,"v":23.238}
{"ts":1661875980000,"o":19789,"h":19803.5,"l":19788.5,"c":19803.5,"v":104.636}
{"ts":1661876040000,"o":19803.5,"h":19812.5,"l":19803,"c":19812.5,"v":43.311}
{"ts":1661876100000,"o":19812.5,"h":19840,"l":19807,"c":19840,"v":306.99}
{"ts":1661876160000,"o":19840,"h":19850,"l":19825,"c":19825,"v":387.418}
{"ts":1661876220000,"o":19825,"h":19858,"l":19823,"c":19857.5,"v":254.102}
{"ts":1661876280000,"o":19857.5,"h":19903,"l":19857.5,"c":19898.5,"v":985.985}
{"ts":1661876340000,"o":19898.5,"h":19900.5,"l":19885.5,"c":19900,"v":579.021}
{"ts":1661876400000,"o":19900,"h":19925,"l":19899,"c":19907.5,"v":749.811}
{"ts":1661876460000,"o":19907.5,"h":19908,"l":19860,"c":19860,"v":602.63}
{"ts":1661876520000,"o":19860,"h":19860,"l":19835,"c":19846,"v":256.299}
{"ts":1661876580000,"o":19846,"h":19853,"l":19828,"c":19828.5,"v":182.773}
{"ts":1661876640000,"o":19828.5,"h":19842,"l":19828,"c":19833.5,"v":113.054}
{"ts":1661876700000,"o":19833.5,"h":19839,"l":19822,"c":19822,"v":171.273}
{"ts":1661876760000,"o":19822,"h":19824.5,"l":19807,"c":19814,"v":372.227}
{"ts":1661876820000,"o":19814,"h":19824,"l":19812,"c":19824,"v":177.162}
{"ts":1661876880000,"o":19824,"h":19829.5,"l":19821,"c":19823,"v":137.007}
{"ts":1661876940000,"o":19823,"h":19834.5,"l":19818,"c":19828,"v":79.4}
{"ts":1661877000000,"o":19828,"h":19829,"l":19784,"c":19787.5,"v":286.306}
{"ts":1661877060000,"o":19787.5,"h":19791.5,"l":19774.5,"c":19779.5,"v":211.84}
{"ts":1661877120000,"o":19779.5,"h":19801.5,"l":19779.5,"c":19784.5,"v":103.358}
{"ts":1661877180000,"o":19784.5,"h":19792.5,"l":19767,"c":19767,"v":166.651}
{"ts":1661877240000,"o":19767,"h":19775.5,"l":19760.5,"c":19768,"v":218.401}
{"ts":1661877300000,"o":19768,"h":19777.5,"l":19759.5,"c":19768,"v":180.749}
{"ts":1661877360000,"o":19768,"h":19778,"l":19768,"c":19778,"v":54.569}
{"ts":1661877420000,"o":19778,"h":19782,"l":19751.5,"c":19752,"v":187.121}
{"ts":1661877480000,"o":19752,"h":19752,"l":19724,"c":19735.5,"v":558.556}
{"ts":1661877540000,"o":19735.5,"h":19757.5,"l":19735.5,"c":19743,"v":139.965}
{"ts":1661877600000,"o":19743,"h":19743.5,"l":19660,"c":19676.5,"v":876.188}
{"ts":1661877660000,"o":19676.5,"h":19717,"l":19676,"c":19700,"v":372.857}
{"ts":1661877720000,"o":19700,"h":19702.5,"l":19663.5,"c":19686.5,"v":321.894}
{"ts":1661877780000,"o":19686.5,"h":19693.5,"l":19675,"c":19676,"v":166.728}
{"ts":1661877840000,"o":19676,"h":19679,"l":19536,"c":19589,"v":3068.923}
{"ts":1661877900000,"o":19589,"h":19635.5,"l":19589,"c":19604.5,"v":630.69}
{"ts":1661877960000,"o":19604.5,"h":19605,"l":19530,"c":19573.5,"v":1090.44}
{"ts":1661878020000,"o":19573.5,"h":19614.5,"l":19569.5,"c":19614.5,"v":570.641}
{"ts":1661878080000,"o":19614.5,"h":19614.5,"l":19556,"c":19585.5,"v":461.143}
{"ts":1661878140000,"o":19585.5,"h":19606,"l":19585.5,"c":19601.5,"v":187.439}
{"ts":1661878200000,"o":19601.5,"h":19665.5,"l":19601,"c":19653.5,"v":663.245}
{"ts":1661878260000,"o":19653.5,"h":19654,"l":19598.5,"c":19598.5,"v":556.155}
{"ts":1661878320000,"o":19598.5,"h":19638.5,"l":19595.5,"c":19623.5,"v":317.005}
{"ts":1661878380000,"o":19623.5,"h":19638,"l":19622.5,"c":19625.5,"v":201.604}
{"ts":1661878440000,"o":19625.5,"h":19635,"l":19625,"c":19630,"v":204.906}
{"ts":1661878500000,"o":19630,"h":19635.5,"l":19615,"c":19627,"v":232.214}
{"ts":1661878560000,"o":19627,"h":19635.5,"l":19622.5,"c":19635,"v":101.898}
{"ts":1661878620000,"o":19635,"h":19639,"l":19607.5,"c":19617.5,"v":228.102}
{"ts":1661878680000,"o":19617.5,"h":19626,"l":19611.5,"c":19615.5,"v":194.697}
{"ts":1661878740000,"o":19615.5,"h":19615.5,"l":19590,"c":19607,"v":175.917}
{"ts":1661878800000,"o":19607,"h":19624.5,"l":19592.5,"c":19624,"v":226.364}
{"ts":1661878860000,"o":19624,"h":19633.5,"l":19617.5,"c":19630,"v":77.636}
{"ts":1661878920000,"o":19630,"h":19660,"l":19629.5,"c":19660,"v":181.519}
{"ts":1661878980000,"o":19660,"h":19665.5,"l":19640.5,"c":19646,"v":129.477}
{"ts":1661879040000,"o":19646,"h":19646,"l":19636.5,"c":19644.5,"v":111.278}
{"ts":1661879100000,"o":19644.5,"h":19663.5,"l":19631.5,"c":19632,"v":172.313}
{"ts":1661879160000,"o":19632,"h":19683,"l":19631.5,"c":19682,"v":381.068}
{"ts":1661879220000,"o":19682,"h":19694,"l":19677.5,"c":19681,"v":359.245}
{"ts":1661879280000,"o":19681,"h":19681,"l":19665.5,"c":19667.5,"v":153.983}
{"ts":1661879340000,"o":19667.5,"h":19667.5,"l":19637,"c":19650.5,"v":446.424}
{"ts":1661879400000,"o":19650.5,"h":19653.5,"l":19625.5,"c":19625.5,"v":395.529}
{"ts":1661879460000,"o":19625.5,"h":19643.5,"l":19613.5,"c":19639.5,"v":154.22}
{"ts":1661879520000,"o":19639.5,"h":19639.5,"l":19591,"c":19611,"v":217.142}
{"ts":1661879580000,"o":19611,"h":19631.5,"l":19610.5,"c":19629,"v":233.912}
{"ts":1661879640000,"o":19629,"h":19640,"l":19619,"c":19619,"v":148.877}
{"ts":1661879700000,"o":19619,"h":19623,"l":19600,"c":19607.5,"v":156.202}
{"ts":1661879760000,"o":19607.5,"h":19607.5,"l":19568,"c":19586,"v":468.049}
{"ts":1661879820000,"o":19586,"h":19623,"l":19586,"c":19620,"v":180.202}
{"ts":1661879880000,"o":19620,"h":19643,"l":19611,"c":19611,"v":401.35}
{"ts":1661879940000,"o":19611,"h":19611.5,"l":19590,"c":19590.5,"v":86.408}
{"ts":1661880000000,"o":19590.5,"h":19605,"l":19590,"c":19596.5,"v":81.767}
{"ts":1661880060000,"o":19596.5,"h":19609,"l":19595,"c":19595.5,"v":371.006}
{"ts":1661880120000,"o":19595.5,"h":19606,"l":19585,"c":19591,"v":130.025}
{"ts":1661880180000,"o":19591,"h":19619.5,"l":19574.5,"c":19619.5,"v":293.354}
{"ts":1661880240000,"o":19619.5,"h":19619.5,"l":19610,"c":19613.5,"v":82.731}
{"ts":1661880300000,"o":19613.5,"h":19615,"l":19609,"c":19615,"v":30.648}
{"ts":1661880360000,"o":19615,"h":19632.5,"l":19613,"c":19632.5,"v":100.372}
{"ts":1661880420000,"o":19632.5,"h":19641.5,"l":19624,"c":19628,"v":278.029}
{"ts":1661880480000,"o":19628,"h":19629,"l":19624,"c":19628.5,"v":68.681}
{"ts":1661880540000,"o":19628.5,"h":19638.5,"l":19628.5,"c":19631.5,"v":60.249}
{"ts":1661880600000,"o":19631.5,"h":19632,"l":19623,"c":19623.5,"v":107.101}
{"ts":1661880660000,"o":19623.5,"h":19629,"l":19615,"c":19628.5,"v":108.608}
{"ts":1661880720000,"o":19628.5,"h":19677.5,"l":19628.5,"c":19647,"v":837.759}
{"ts":1661880780000,"o":19647,"h":19647,"l":19632.5,"c":19632.5,"v":110.274}
{"ts":1661880840000,"o":19632.5,"h":19634,"l":19628.5,"c":19633.5,"v":35.311}
{"ts":1661880900000,"o":19633.5,"h":19634,"l":19629,"c":19629,"v":22.7}
{"ts":1661880960000,"o":19629,"h":19629.5,"l":19605.5,"c":19606,"v":168.943}
{"ts":1661881020000,"o":19606,"h":19614.5,"l":19588,"c":19614.5,"v":193.963}
{"ts":1661881080000,"o":19614.5,"h":19619,"l":19601,"c":19601,"v":367.842}
{"ts":1661881140000,"o":19601,"h":19620,"l":19601,"c":19619.5,"v":85.506}
{"ts":1661881200000,"o":19619.5,"h":19624,"l":19618.5,"c":19619,"v":60.736}
{"ts":1661881260000,"o":19619,"h":19619,"l":19605,"c":19608.5,"v":111.633}
{"ts":1661881320000,"o":19608.5,"h":19614.5,"l":19590,"c":19590,"v":90.755}
{"ts":1661881380000,"o":19590,"h":19596.5,"l":19587,"c":19587.5,"v":146.583}
{"ts":1661881440000,"o":19587.5,"h":19594.5,"l":19576.5,"c":19580,"v":206.093}
{"ts":1661881500000,"o":19580,"h":19580,"l":19571,"c":19578,"v":137.776}
{"ts":1661881560000,"o":19578,"h":19616,"l":19578,"c":19608,"v":155.453}
{"ts":1661881620000,"o":19608,"h":19616,"l":19602,"c":19608.5,"v":90.916}
{"ts":1661881680000,"o":19608.5,"h":19626.5,"l":19601.5,"c":19626.5,"v":113.492}
{"ts":1661881740000,"o":19626.5,"h":19633,"l":19619.5,"c":19627,"v":255.125}
{"ts":1661881800000,"o":19627,"h":19627.5,"l":19618,"c":19622,"v":46.419}
{"ts":1661881860000,"o":19622,"h":19653,"l":19622,"c":19650,"v":314.528}
{"ts":1661881920000,"o":19650,"h":19661.5,"l":19629.5,"c":19648,"v":232.566}
{"ts":1661881980000,"o":19648,"h":19674,"l":19648,"c":19668.5,"v":220.197}
{"ts":1661882040000,"o":19668.5,"h":19674,"l":19650,"c":19650,"v":184.361}
{"ts":1661882100000,"o":19650,"h":19675,"l":19650,"c":19675,"v":115.838}
{"ts":1661882160000,"o":19675,"h":19675,"l":19662.5,"c":19662.5,"v":68.571}
{"ts":1661882220000,"o":19662.5,"h":19669,"l":19662,"c":19667.5,"v":62.959}
{"ts":1661882280000,"o":19667.5,"h":19670,"l":19662.5,"c":19669.5,"v":63.963}
{"ts":1661882340000,"o":19669.5,"h":19675,"l":19662,"c":19674.5,"v":53.571}
{"ts":1661882400000,"o":19674.5,"h":19705,"l":19674.5,"c":19685.5,"v":321.798}
{"ts":1661882460000,"o":19685.5,"h":19685.5,"l":19675.5,"c":19681.5,"v":109.057}
{"ts":1661882520000,"o":19681.5,"h":19682,"l":19669.5,"c":19682,"v":40.021}
{"ts":1661882580000,"o":19682,"h":19695,"l":19681.5,"c":19694.5,"v":112.153}
{"ts":1661882640000,"o":19694.5,"h":19729,"l":19694.5,"c":19723,"v":395.777}
{"ts":1661882700000,"o":19723,"h":19723.5,"l":19714.5,"c":19721,"v":171.091}
{"ts":1661882760000,"o":19721,"h":19721,"l":19683,"c":19688.5,"v":126.789}
{"ts":1661882820000,"o":19688.5,"h":19697,"l":19680,"c":19681.5,"v":156.86}
{"ts":1661882880000,"o":19681.5,"h":19692,"l":19681,"c":19692,"v":41.541}
{"ts":1661882940000,"o":19692,"h":19700,"l":19683,"c":19699.5,"v":139.849}
{"ts":1661883000000,"o":19699.5,"h":19715.5,"l":19699.5,"c":19710.5,"v":79.633}
{"ts":1661883060000,"o":19710.5,"h":19710.5,"l":19698,"c":19698.5,"v":50.605}
{"ts":1661883120000,"o":19698.5,"h":19710,"l":19698.5,"c":19706.5,"v":17.525}
{"ts":1661883180000,"o":19706.5,"h":19713.5,"l":19706,"c":19713.5,"v":72.62}
{"ts":1661883240000,"o":19713.5,"h":19713.5,"l":19699.5,"c":19709,"v":43.099}
{"ts":1661883300000,"o":19709,"h":19726,"l":19709,"c":19710,"v":75.719}
{"ts":1661883360000,"o":19710,"h":19712.5,"l":19700,"c":19703.5,"v":59.403}
{"ts":1661883420000,"o":19703.5,"h":19712.5,"l":19703.5,"c":19710,"v":15.11}
{"ts":1661883480000,"o":19710,"h":19721,"l":19710,"c":19715.5,"v":33.007}
{"ts":1661883540000,"o":19715.5,"h":19722,"l":19714,"c":19714,"v":72.932}
{"ts":1661883600000,"o":19714,"h":19714.5,"l":19708,"c":19708,"v":95.035}
{"ts":1661883660000,"o":19708,"h":19714.5,"l":19708,"c":19714.5,"v":40.031}
{"ts":1661883720000,"o":19714.5,"h":19714.5,"l":19700.5,"c":19701,"v":99.128}
{"ts":1661883780000,"o":19701,"h":19702,"l":19680,"c":19701.5,"v":163.843}
{"ts":1661883840000,"o":19701.5,"h":19709.5,"l":19701,"c":19701,"v":50.018}
{"ts":1661883900000,"o":19701,"h":19708,"l":19687.5,"c":19708,"v":113.391}
{"ts":1661883960000,"o":19708,"h":19710,"l":19704,"c":19708.5,"v":22.055}
{"ts":1661884020000,"o":19708.5,"h":19721,"l":19690,"c":19709.5,"v":234.074}
{"ts":1661884080000,"o":19709.5,"h":19717,"l":19707,"c":19707,"v":52.295}
{"ts":1661884140000,"o":19707,"h":19714,"l":19704,"c":19705,"v":45.747}
{"ts":1661884200000,"o":19705,"h":19738.5,"l":19705,"c":19737.5,"v":117.636}
{"ts":1661884260000,"o":19737.5,"h":19752.5,"l":19732,"c":19743.5,"v":258.443}
{"ts":1661884320000,"o":19743.5,"h":19785,"l":19737,"c":19765,"v":336.484}
{"ts":1661884380000,"o":19765,"h":19777.5,"l":19752.5,"c":19764,"v":131.563}
{"ts":1661884440000,"o":19764,"h":19773,"l":19763.5,"c":19770.5,"v":94.574}
{"ts":1661884500000,"o":19770.5,"h":19774,"l":19756,"c":19756.5,"v":146.755}
{"ts":1661884560000,"o":19756.5,"h":19761,"l":19744,"c":19744,"v":162.638}
{"ts":1661884620000,"o":19744,"h":19744.5,"l":19729,"c":19729,"v":81.076}
{"ts":1661884680000,"o":19729,"h":19748,"l":19729,"c":19748,"v":90.179}
{"ts":1661884740000,"o":19748,"h":19753,"l":19737,"c":19753,"v":26.258}
{"ts":1661884800000,"o":19753,"h":19758.5,"l":19736.5,"c":19737,"v":192.934}
{"ts":1661884860000,"o":19737,"h":19745,"l":19732.5,"c":19745,"v":44.406}
{"ts":1661884920000,"o":19745,"h":19747,"l":19740,"c":19740.5,"v":24.231}
{"ts":1661884980000,"o":19740.5,"h":19743.5,"l":19732,"c":19742,"v":32.407}
{"ts":1661885040000,"o":19742,"h":19742,"l":19722.5,"c":19729,"v":67.85}
{"ts":1661885100000,"o":19729,"h":19745,"l":19729,"c":19741,"v":39.777}
{"ts":1661885160000,"o":19741,"h":19748.5,"l":19740.5,"c":19748.5,"v":19.03}
{"ts":1661885220000,"o":19748.5,"h":19759.5,"l":19748,"c":19753.5,"v":47.09}
{"ts":1661885280000,"o":19753.5,"h":19753.5,"l":19738.5,"c":19741,"v":44.314}
{"ts":1661885340000,"o":19741,"h":19750,"l":19740.5,"c":19749.5,"v":31.367}
{"ts":1661885400000,"o":19749.5,"h":19750,"l":19742,"c":19743,"v":11.076}
{"ts":1661885460000,"o":19743,"h":19762,"l":19743,"c":19761.5,"v":38.244}
{"ts":1661885520000,"o":19761.5,"h":19761.5,"l":19750,"c":19757.5,"v":18.486}
{"ts":1661885580000,"o":19757.5,"h":19757.5,"l":19740.5,"c":19742.5,"v":113.084}
{"ts":1661885640000,"o":19742.5,"h":19751,"l":19740,"c":19751,"v":71.216}
{"ts":1661885700000,"o":19751,"h":19751,"l":19744.5,"c":19745,"v":20.242}
{"ts":1661885760000,"o":19745,"h":19750,"l":19737.5,"c":19737.5,"v":27.512}
{"ts":1661885820000,"o":19737.5,"h":19769,"l":19737.5,"c":19765,"v":150.53}
{"ts":1661885880000,"o":19765,"h":19798,"l":19765,"c":19782.5,"v":229.629}
{"ts":1661885940000,"o":19782.5,"h":19782.5,"l":19760.5,"c":19761,"v":141.921}
{"ts":1661886000000,"o":19761,"h":19769.5,"l":19758,"c":19758,"v":43.196}
{"ts":1661886060000,"o":19758,"h":19764,"l":19750.5,"c":19764,"v":47.651}
{"ts":1661886120000,"o":19764,"h":19899,"l":19764,"c":19869,"v":1678.182}
{"ts":1661886180000,"o":19869,"h":19924,"l":19849,"c":19887,"v":1025.232}
{"ts":1661886240000,"o":19887,"h":19978,"l":19880.5,"c":19925.5,"v":1156.219}
{"ts":1661886300000,"o":19925.5,"h":19964.5,"l":19918,"c":19931.5,"v":778.932}
{"ts":1661886360000,"o":19931.5,"h":19931.5,"l":19879.5,"c":19892.5,"v":570.498}
{"ts":1661886420000,"o":19892.5,"h":19907,"l":19881,"c":19906,"v":277.361}
{"ts":1661886480000,"o":19906,"h":19906.5,"l":19883.5,"c":19900.5,"v":437.452}
{"ts":1661886540000,"o":19900.5,"h":19958,"l":19900.5,"c":19952,"v":591.307}
{"ts":1661886600000,"o":19952,"h":19990,"l":19931.5,"c":19965,"v":558.584}
{"ts":1661886660000,"o":19965,"h":19975,"l":19964.5,"c":19966.5,"v":176.107}
{"ts":1661886720000,"o":19966.5,"h":19992.5,"l":19964.5,"c":19965.5,"v":232.068}
{"ts":1661886780000,"o":19965.5,"h":19971.5,"l":19950,"c":19953,"v":277.294}
{"ts":1661886840000,"o":19953,"h":20022,"l":19953,"c":20009.5,"v":1012.917}
{"ts":1661886900000,"o":20009.5,"h":20019,"l":19970,"c":19978.5,"v":478.977}
{"ts":1661886960000,"o":19978.5,"h":19994,"l":19978,"c":19986,"v":200.83}
{"ts":1661887020000,"o":19986,"h":19987.5,"l":19967.5,"c":19967.5,"v":128.179}
{"ts":1661887080000,"o":19967.5,"h":19978.5,"l":19961,"c":19973,"v":276.462}
{"ts":1661887140000,"o":19973,"h":20040,"l":19972,"c":20019.5,"v":848.842}
{"ts":1661887200000,"o":20019.5,"h":20040,"l":20002.5,"c":20039.5,"v":334.483}
{"ts":1661887260000,"o":20039.5,"h":20049,"l":20021,"c":20021,"v":279.634}
{"ts":1661887320000,"o":20021,"h":20043,"l":20020.5,"c":20035.5,"v":173.039}
{"ts":1661887380000,"o":20035.5,"h":20077,"l":20035,"c":20050,"v":527.912}
{"ts":1661887440000,"o":20050,"h":20075,"l":20049.5,"c":20070,"v":254.014}
{"ts":1661887500000,"o":20070,"h":20079,"l":20036.5,"c":20047,"v":228.612}
{"ts":1661887560000,"o":20047,"h":20047.5,"l":20032.5,"c":20047,"v":206.711}
{"ts":1661887620000,"o":20047,"h":20053,"l":20001.5,"c":20008,"v":284.819}
{"ts":1661887680000,"o":20008,"h":20015,"l":19916,"c":19928.5,"v":975.051}
{"ts":1661887740000,"o":19928.5,"h":19966,"l":19928,"c":19961,"v":316.195}
{"ts":1661887800000,"o":19961,"h":19965.5,"l":19905,"c":19908.5,"v":382.749}
{"ts":1661887860000,"o":19908.5,"h":19933.5,"l":19894.5,"c":19927,"v":433.31}
{"ts":1661887920000,"o":19927,"h":19969,"l":19927,"c":19950.5,"v":253.099}
{"ts":1661887980000,"o":19950.5,"h":19960,"l":19931,"c":19931,"v":87.921}
{"ts":1661888040000,"o":19931,"h":19931,"l":19907,"c":19930,"v":280.835}
{"ts":1661888100000,"o":19930,"h":19937.5,"l":19911,"c":19914,"v":159.423}
{"ts":1661888160000,"o":19914,"h":19935,"l":19914,"c":19931.5,"v":60.395}
{"ts":1661888220000,"o":19931.5,"h":19950,"l":19927,"c":19949.5,"v":42.594}
{"ts":1661888280000,"o":19949.5,"h":19973.5,"l":19949.5,"c":19972,"v":254.962}
{"ts":1661888340000,"o":19972,"h":19972,"l":19944.5,"c":19944.5,"v":97.651}
{"ts":1661888400000,"o":19944.5,"h":20005,"l":19944.5,"c":19988,"v":403.328}
{"ts":1661888460000,"o":19988,"h":20016,"l":19982.5,"c":19987.5,"v":186.353}
{"ts":1661888520000,"o":19987.5,"h":20000,"l":19980,"c":19983,"v":45.163}
{"ts":1661888580000,"o":19983,"h":19992.5,"l":19979,"c":19988.5,"v":33.235}
{"ts":1661888640000,"o":19988.5,"h":19988.5,"l":19952,"c":19952.5,"v":198.318}
{"ts":1661888700000,"o":19952.5,"h":19959.5,"l":19934,"c":19934,"v":134.134}
{"ts":1661888760000,"o":19934,"h":19941,"l":19920,"c":19920,"v":128.894}
{"ts":1661888820000,"o":19920,"h":19939.5,"l":19920,"c":19930,"v":46.326}
{"ts":1661888880000,"o":19930,"h":19930.5,"l":19906,"c":19910,"v":158.544}
{"ts":1661888940000,"o":19910,"h":19925,"l":19909.5,"c":19911,"v":95.028}
{"ts":1661889000000,"o":19911,"h":19937.5,"l":19883.5,"c":19884,"v":279.121}
{"ts":1661889060000,"o":19884,"h":19915,"l":19877,"c":19904,"v":167.385}
{"ts":1661889120000,"o":19904,"h":19910,"l":19889.5,"c":19889.5,"v":95.381}
{"ts":1661889180000,"o":19889.5,"h":19907.5,"l":19887,"c":19899.5,"v":65.153}
{"ts":1661889240000,"o":19899.5,"h":19914.5,"l":19893.5,"c":19914.5,"v":52.279}
{"ts":1661889300000,"o":19914.5,"h":19919.5,"l":19904,"c":19915.5,"v":60.91}
{"ts":1661889360000,"o":19915.5,"h":19935,"l":19915.5,"c":19923.5,"v":91.088}
{"ts":1661889420000,"o":19923.5,"h":19935,"l":19922.5,"c":19931.5,"v":81.611}
{"ts":1661889480000,"o":19931.5,"h":19944,"l":19931.5,"c":19932,"v":216.494}
{"ts":1661889540000,"o":19932,"h":19944,"l":19931.5,"c":19939,"v":76.2}
{"ts":1661889600000,"o":19939,"h":19952,"l":19934.5,"c":19951.5,"v":183.061}
{"ts":1661889660000,"o":19951.5,"h":19953.5,"l":19935.5,"c":19942,"v":43.92}
{"ts":1661889720000,"o":19942,"h":19942.5,"l":19910.5,"c":19912,"v":179.163}
{"ts":1661889780000,"o":19912,"h":19912.5,"l":19880.5,"c":19880.5,"v":283.263}
{"ts":1661889840000,"o":19880.5,"h":19880.5,"l":19850,"c":19860,"v":583.483}
{"ts":1661889900000,"o":19860,"h":19864.5,"l":19834,"c":19834.5,"v":444.087}
{"ts":1661889960000,"o":19834.5,"h":19878,"l":19834,"c":19870,"v":248.713}
{"ts":1661890020000,"o":19870,"h":19883.5,"l":19870,"c":19876.5,"v":50.273}
{"ts":1661890080000,"o":19876.5,"h":19913.5,"l":19876,"c":19898.5,"v":418.216}
{"ts":1661890140000,"o":19898.5,"h":19898.5,"l":19882,"c":19884.5,"v":62.36}
{"ts":1661890200000,"o":19884.5,"h":19894,"l":19882.5,"c":19894,"v":53.847}
{"ts":1661890260000,"o":19894,"h":19907,"l":19893.5,"c":19904,"v":214.675}
{"ts":1661890320000,"o":19904,"h":19910,"l":19896.5,"c":19905.5,"v":59.14}
{"ts":1661890380000,"o":19905.5,"h":19905.5,"l":19900,"c":19900.5,"v":38.312}
{"ts":1661890440000,"o":19900.5,"h":19900.5,"l":19888.5,"c":19888.5,"v":62.457}
{"ts":1661890500000,"o":19888.5,"h":19900,"l":19888.5,"c":19900,"v":47.176}
{"ts":1661890560000,"o":19900,"h":19919.5,"l":19899.5,"c":19908,"v":119.428}
{"ts":1661890620000,"o":19908,"h":19908.5,"l":19903,"c":19905,"v":40.148}
{"ts":1661890680000,"o":19905,"h":19950,"l":19905,"c":19941.5,"v":317.174}
{"ts":1661890740000,"o":19941.5,"h":19968.5,"l":19939.5,"c":19948.5,"v":227.201}
{"ts":1661890800000,"o":19948.5,"h":19962,"l":19936.5,"c":19962,"v":101.387}
{"ts":1661890860000,"o":19962,"h":19962,"l":19943,"c":19954,"v":55.054}
{"ts":1661890920000,"o":19954,"h":19954.5,"l":19933.5,"c":19933.5,"v":43.847}
{"ts":1661890980000,"o":19933.5,"h":19940.5,"l":19933.5,"c":19940.5,"v":16.15}
{"ts":1661891040000,"o":19940.5,"h":19950,"l":19940,"c":19949,"v":98.04}
{"ts":1661891100000,"o":19949,"h":19949.5,"l":19937,"c":19937,"v":18.008}
{"ts":1661891160000,"o":19937,"h":19950,"l":19937,"c":19949.5,"v":41.384}
{"ts":1661891220000,"o":19949.5,"h":19950,"l":19945,"c":19948,"v":36.365}
{"ts":1661891280000,"o":19948,"h":19948.5,"l":19940.5,"c":19948.5,"v":30.953}
{"ts":1661891340000,"o":19948.5,"h":19950.5,"l":19946.5,"c":19947,"v":36.635}
{"ts":1661891400000,"o":19947,"h":19950,"l":19945,"c":19949.5,"v":36.444}
{"ts":1661891460000,"o":19949.5,"h":19954.5,"l":19937.5,"c":19937.5,"v":29.236}
{"ts":1661891520000,"o":19937.5,"h":19938,"l":19937.5,"c":19937.5,"v":22.295}
{"ts":1661891580000,"o":19937.5,"h":19937.5,"l":19934,"c":19935,"v":26.235}
{"ts":1661891640000,"o":19935,"h":19935,"l":19921,"c":19921.5,"v":51.499}
{"ts":1661891700000,"o":19921.5,"h":19941.5,"l":19921.5,"c":19934,"v":59.379}
{"ts":1661891760000,"o":19934,"h":19934,"l":19921.5,"c":19922,"v":38.729}
{"ts":1661891820000,"o":19922,"h":19922,"l":19915.5,"c":19919,"v":49.376}
{"ts":1661891880000,"o":19919,"h":19950,"l":19918.5,"c":19950,"v":40.314}
{"ts":1661891940000,"o":19950,"h":19965,"l":19946,"c":19959.5,"v":91.642}
{"ts":1661892000000,"o":19959.5,"h":19967.5,"l":19959,"c":19961.5,"v":68.689}
{"ts":1661892060000,"o":19961.5,"h":19988.5,"l":19961,"c":19977,"v":115.999}
{"ts":1661892120000,"o":19977,"h":20004.5,"l":19976.5,"c":19984.5,"v":168.708}
{"ts":1661892180000,"o":19984.5,"h":19999,"l":19979.5,"c":19998,"v":115.047}
{"ts":1661892240000,"o":19998,"h":20034.5,"l":19997.5,"c":20019.5,"v":341.187}
{"ts":1661892300000,"o":20019.5,"h":20028.5,"l":19993,"c":19994,"v":191.094}
{"ts":1661892360000,"o":19994,"h":20048,"l":19994,"c":20037,"v":301.999}
{"ts":1661892420000,"o":20037,"h":20047,"l":20025,"c":20025,"v":105.468}
{"ts":1661892480000,"o":20025,"h":20025.5,"l":19992,"c":19996,"v":113.91}
{"ts":1661892540000,"o":19996,"h":20034.5,"l":19996,"c":20030.5,"v":100.9}
{"ts":1661892600000,"o":20030.5,"h":20030.5,"l":20000,"c":20000,"v":121.769}
{"ts":1661892660000,"o":20000,"h":20000.5,"l":19986,"c":19997,"v":58.422}
{"ts":1661892720000,"o":19997,"h":19997,"l":19977.5,"c":19978,"v":49.86}
{"ts":1661892780000,"o":19978,"h":19999,"l":19977.5,"c":19987.5,"v":97.935}
{"ts":1661892840000,"o":19987.5,"h":19988,"l":19976,"c":19976,"v":82.692}
{"ts":1661892900000,"o":19976,"h":19984.5,"l":19955,"c":19955,"v":102.153}
{"ts":1661892960000,"o":19955,"h":19970,"l":19955,"c":19970,"v":37.964}
{"ts":1661893020000,"o":19970,"h":19971,"l":19961.5,"c":19961.5,"v":34.216}
{"ts":1661893080000,"o":19961.5,"h":19964.5,"l":19946,"c":19959,"v":67.874}
{"ts":1661893140000,"o":19959,"h":19964.5,"l":19955,"c":19964.5,"v":57.039}
{"ts":1661893200000,"o":19964.5,"h":19970,"l":19953.5,"c":19953.5,"v":65.794}
{"ts":1661893260000,"o":19953.5,"h":19954,"l":19941.5,"c":19952,"v":61.688}
{"ts":1661893320000,"o":19952,"h":19960,"l":19951,"c":19955,"v":15.574}
{"ts":1661893380000,"o":19955,"h":19955,"l":19938.5,"c":19938.5,"v":42.256}
{"ts":1661893440000,"o":19938.5,"h":19947,"l":19938.5,"c":19940,"v":24.064}
{"ts":1661893500000,"o":19940,"h":19940.5,"l":19930.5,"c":19930.5,"v":54.44}
{"ts":1661893560000,"o":19930.5,"h":19950.5,"l":19929,"c":19948,"v":98.181}
{"ts":1661893620000,"o":19948,"h":19948,"l":19941,"c":19941,"v":42.297}
{"ts":1661893680000,"o":19941,"h":19941.5,"l":19929,"c":19930.5,"v":60.138}
{"ts":1661893740000,"o":19930.5,"h":19930.5,"l":19896.5,"c":19898,"v":277.075}
{"ts":1661893800000,"o":19898,"h":19898,"l":19890.5,"c":19890.5,"v":86.797}
{"ts":1661893860000,"o":19890.5,"h":19917.5,"l":19890.5,"c":19912.5,"v":148.186}
{"ts":1661893920000,"o":19912.5,"h":19912.5,"l":19895.5,"c":19902,"v":104.711}
{"ts":1661893980000,"o":19902,"h":19910.5,"l":19901.5,"c":19910,"v":19.889}
{"ts":1661894040000,"o":19910,"h":19910,"l":19903.5,"c":19903.5,"v":19.435}
{"ts":1661894100000,"o":19903.5,"h":19917,"l":19903.5,"c":19916.5,"v":108.211}
{"ts":1661894160000,"o":19916.5,"h":19937.5,"l":19916.5,"c":19937,"v":59.97}
{"ts":1661894220000,"o":19937,"h":19950,"l":19934,"c":19950,"v":75.079}
{"ts":1661894280000,"o":19950,"h":19952.5,"l":19944.5,"c":19945,"v":59.246}
{"ts":1661894340000,"o":19945,"h":19945,"l":19936,"c":19936,"v":28.913}
{"ts":1661894400000,"o":19936,"h":19940,"l":19930,"c":19930,"v":42.905}
{"ts":1661894460000,"o":19930,"h":19934.5,"l":19928,"c":19934.5,"v":25.221}
{"ts":1661894520000,"o":19934.5,"h":19941.5,"l":19926,"c":19926.5,"v":99.334}
{"ts":1661894580000,"o":19926.5,"h":19926.5,"l":19915,"c":19923.5,"v":27.975}
{"ts":1661894640000,"o":19923.5,"h":19923.5,"l":19912,"c":19912.5,"v":14.078}
{"ts":1661894700000,"o":19912.5,"h":19912.5,"l":19911,"c":19911,"v":22.583}
{"ts":1661894760000,"o":19911,"h":19911.5,"l":19890,"c":19900,"v":158.408}
{"ts":1661894820000,"o":19900,"h":19903.5,"l":19899,"c":19902,"v":25.31}
{"ts":1661894880000,"o":19902,"h":19911.5,"l":19902,"c":19911,"v":44.401}
{"ts":1661894940000,"o":19911,"h":19921.5,"l":19911,"c":19921.5,"v":35.882}
{"ts":1661895000000,"o":19921.5,"h":19921.5,"l":19912,"c":19912,"v":22.44}
{"ts":1661895060000,"o":19912,"h":19912.5,"l":19911.5,"c":19912,"v":15.226}
{"ts":1661895120000,"o":19912,"h":19923,"l":19911.5,"c":19922.5,"v":24.852}
{"ts":1661895180000,"o":19922.5,"h":19950,"l":19922.5,"c":19944,"v":62.075}
{"ts":1661895240000,"o":19944,"h":19944.5,"l":19931.5,"c":19934.5,"v":48.918}
{"ts":1661895300000,"o":19934.5,"h":19943.5,"l":19934.5,"c":19943,"v":33.606}
{"ts":1661895360000,"o":19943,"h":19943.5,"l":19943,"c":19943.5,"v":8.91}
{"ts":1661895420000,"o":19943.5,"h":19948,"l":19943,"c":19947.5,"v":11.551}
{"ts":1661895480000,"o":19947.5,"h":19951.5,"l":19947.5,"c":19951,"v":32.418}
{"ts":1661895540000,"o":19951,"h":19986.5,"l":19951,"c":19972,"v":214.13}
{"ts":1661895600000,"o":19972,"h":19972,"l":19967,"c":19970,"v":52.411}
{"ts":1661895660000,"o":19970,"h":19981,"l":19970,"c":19978,"v":33.797}
{"ts":1661895720000,"o":19978,"h":20004,"l":19977.5,"c":19999,"v":120.337}
{"ts":1661895780000,"o":19999,"h":20003.5,"l":19978,"c":19978,"v":148.407}
{"ts":1661895840000,"o":19978,"h":19978.5,"l":19945,"c":19945.5,"v":65.715}
{"ts":1661895900000,"o":19945.5,"h":19946.5,"l":19945,"c":19946.5,"v":35.12}
{"ts":1661895960000,"o":19946.5,"h":19954.5,"l":19946.5,"c":19950.5,"v":47.65}
{"ts":1661896020000,"o":19950.5,"h":19982,"l":19950.5,"c":19971,"v":53.834}
{"ts":1661896080000,"o":19971,"h":19971,"l":19950,"c":19950,"v":47.444}
{"ts":1661896140000,"o":19950,"h":19952.5,"l":19930,"c":19932,"v":218.593}
{"ts":1661896200000,"o":19932,"h":19934.5,"l":19931.5,"c":19934.5,"v":49.896}
{"ts":1661896260000,"o":19934.5,"h":19934.5,"l":19918.5,"c":19918.5,"v":70.593}
{"ts":1661896320000,"o":19918.5,"h":19920,"l":19912,"c":19920,"v":65.924}
{"ts":1661896380000,"o":19920,"h":19920,"l":19915,"c":19919,"v":42.228}
{"ts":1661896440000,"o":19919,"h":19919,"l":19891.5,"c":19892,"v":137.457}
{"ts":1661896500000,"o":19892,"h":19892,"l":19788.5,"c":19835,"v":1276.067}
{"ts":1661896560000,"o":19835,"h":19843.5,"l":19824,"c":19824.5,"v":321.119}
{"ts":1661896620000,"o":19824.5,"h":19866.5,"l":19820,"c":19866.5,"v":291.938}
{"ts":1661896680000,"o":19866.5,"h":19897,"l":19866,"c":19892.5,"v":251.461}
{"ts":1661896740000,"o":19892.5,"h":19893,"l":19870,"c":19872,"v":79.956}
{"ts":1661896800000,"o":19872,"h":19895.5,"l":19872,"c":19887.5,"v":139.682}
{"ts":1661896860000,"o":19887.5,"h":19892,"l":19874,"c":19874,"v":86.616}
{"ts":1661896920000,"o":19874,"h":19874.5,"l":19822.5,"c":19834,"v":560.745}
{"ts":1661896980000,"o":19834,"h":19835,"l":19823.5,"c":19823.5,"v":78.623}
{"ts":1661897040000,"o":19823.5,"h":19850,"l":19822,"c":19845.5,"v":147.256}
{"ts":1661897100000,"o":19845.5,"h":19848.5,"l":19835.5,"c":19836,"v":77.495}
{"ts":1661897160000,"o":19836,"h":19836.5,"l":19824.5,"c":19824.5,"v":64.065}
{"ts":1661897220000,"o":19824.5,"h":19845.5,"l":19824,"c":19842,"v":76.676}
{"ts":1661897280000,"o":19842,"h":19850,"l":19842,"c":19844.5,"v":52.17}
{"ts":1661897340000,"o":19844.5,"h":19845,"l":19826.5,"c":19833.5,"v":60.311}
{"ts":1661897400000,"o":19833.5,"h":19843,"l":19833.5,"c":19838.5,"v":21.534}
{"ts":1661897460000,"o":19838.5,"h":19864,"l":19838.5,"c":19857.5,"v":85.078}
{"ts":1661897520000,"o":19857.5,"h":19880,"l":19844.5,"c":19873,"v":100.26}
{"ts":1661897580000,"o":19873,"h":19892,"l":19872.5,"c":19885,"v":130.761}
{"ts":1661897640000,"o":19885,"h":19886,"l":19872.5,"c":19872.5,"v":40.052}
{"ts":1661897700000,"o":19872.5,"h":19873,"l":19861.5,"c":19866,"v":28.711}
{"ts":1661897760000,"o":19866,"h":19866.5,"l":19857,"c":19857,"v":63.174}
{"ts":1661897820000,"o":19857,"h":19857,"l":19849.5,"c":19853.5,"v":49.312}
{"ts":1661897880000,"o":19853.5,"h":19862,"l":19851,"c":19851.5,"v":57.538}
{"ts":1661897940000,"o":19851.5,"h":19851.5,"l":19839.5,"c":19840,"v":102.231}
{"ts":1661898000000,"o":19840,"h":19840,"l":19830,"c":19837.5,"v":63.512}
{"ts":1661898060000,"o":19837.5,"h":19840,"l":19823,"c":19823,"v":34.406}
{"ts":1661898120000,"o":19823,"h":19825.5,"l":19787,"c":19795.5,"v":444.347}
{"ts":1661898180000,"o":19795.5,"h":19796.5,"l":19791,"c":19791,"v":120.235}
{"ts":1661898240000,"o":19791,"h":19802,"l":19780,"c":19796.5,"v":206.121}
{"ts":1661898300000,"o":19796.5,"h":19813.5,"l":19796,"c":19813.5,"v":171.96}
{"ts":1661898360000,"o":19813.5,"h":19817,"l":19811.5,"c":19813.5,"v":84.131}
{"ts":1661898420000,"o":19813.5,"h":19828,"l":19813.5,"c":19828,"v":130.002}
{"ts":1661898480000,"o":19828,"h":19828,"l":19789,"c":19789,"v":143.285}
{"ts":1661898540000,"o":19789,"h":19789.5,"l":19760,"c":19774.5,"v":393.651}
{"ts":1661898600000,"o":19774.5,"h":19813,"l":19774.5,"c":19813,"v":213.426}
{"ts":1661898660000,"o":19813,"h":19829,"l":19810.5,"c":19820,"v":91.646}
{"ts":1661898720000,"o":19820,"h":19825.5,"l":19813,"c":19813.5,"v":38.37}
{"ts":1661898780000,"o":19813.5,"h":19813.5,"l":19803.5,"c":19813,"v":42.546}
{"ts":1661898840000,"o":19813,"h":19814.5,"l":19801.5,"c":19814,"v":36.52}
{"ts":1661898900000,"o":19814,"h":19814.5,"l":19800,"c":19800.5,"v":17.04}
{"ts":1661898960000,"o":19800.5,"h":19812,"l":19790,"c":19812,"v":59.702}
{"ts":1661899020000,"o":19812,"h":19824.5,"l":19810,"c":19810.5,"v":41.941}
{"ts":1661899080000,"o":19810.5,"h":19818.5,"l":19807,"c":19818,"v":81.771}
{"ts":1661899140000,"o":19818,"h":19818.5,"l":19810,"c":19810,"v":32.295}
{"ts":1661899200000,"o":19810,"h":19834,"l":19800.5,"c":19834,"v":51.478}
{"ts":1661899260000,"o":19834,"h":19834,"l":19821,"c":19828,"v":80.292}
{"ts":1661899320000,"o":19828,"h":19835,"l":19823,"c":19834.5,"v":35.982}
{"ts":1661899380000,"o":19834.5,"h":19839,"l":19833,"c":19838.5,"v":57.238}
{"ts":1661899440000,"o":19838.5,"h":19839,"l":19834,"c":19834.5,"v":10.365}
{"ts":1661899500000,"o":19834.5,"h":19852,"l":19834,"c":19839,"v":80.422}
{"ts":1661899560000,"o":19839,"h":19842.5,"l":19839,"c":19842,"v":17.228}
{"ts":1661899620000,"o":19842,"h":19852.5,"l":19840,"c":19852.5,"v":38.427}
{"ts":1661899680000,"o":19852.5,"h":19885.5,"l":19852,"c":19885.5,"v":174.923}
{"ts":1661899740000,"o":19885.5,"h":19885.5,"l":19860,"c":19863,"v":184.38}
{"ts":1661899800000,"o":19863,"h":19868,"l":19855,"c":19855,"v":70.206}
{"ts":1661899860000,"o":19855,"h":19870.5,"l":19855,"c":19858.5,"v":30.033}
{"ts":1661899920000,"o":19858.5,"h":19865,"l":19858.5,"c":19864.5,"v":23.548}
{"ts":1661899980000,"o":19864.5,"h":19889,"l":19864.5,"c":19889,"v":80.936}
{"ts":1661900040000,"o":19889,"h":19900,"l":19876,"c":19877,"v":200.86}
{"ts":1661900100000,"o":19877,"h":19877.5,"l":19877,"c":19877.5,"v":18.585}
{"ts":1661900160000,"o":19877.5,"h":19891,"l":19877,"c":19882.5,"v":39.916}
{"ts":1661900220000,"o":19882.5,"h":19883.5,"l":19877,"c":19877,"v":52.596}
{"ts":1661900280000,"o":19877,"h":19879.5,"l":19877,"c":19879.5,"v":17.783}
{"ts":1661900340000,"o":19879.5,"h":19900,"l":19879.5,"c":19897,"v":68.078}
{"ts":1661900400000,"o":19897,"h":19918,"l":19894.5,"c":19902.5,"v":224.097}
{"ts":1661900460000,"o":19902.5,"h":19918,"l":19902,"c":19913.5,"v":31.428}
{"ts":1661900520000,"o":19913.5,"h":19913.5,"l":19897,"c":19897,"v":115.755}
{"ts":1661900580000,"o":19897,"h":19904,"l":19894,"c":19903.5,"v":62.685}
{"ts":1661900640000,"o":19903.5,"h":19904,"l":19890,"c":19890,"v":49.199}
{"ts":1661900700000,"o":19890,"h":19890.5,"l":19875,"c":19879.5,"v":45.942}
{"ts":1661900760000,"o":19879.5,"h":19887.5,"l":19875,"c":19875.5,"v":30.973}
{"ts":1661900820000,"o":19875.5,"h":19886.5,"l":19870,"c":19877.5,"v":57.38}
{"ts":1661900880000,"o":19877.5,"h":19891,"l":19877.5,"c":19885,"v":18.383}
{"ts":1661900940000,"o":19885,"h":19885.5,"l":19870,"c":19870,"v":23.418}
{"ts":1661901000000,"o":19870,"h":19876,"l":19868,"c":19876,"v":50.353}
{"ts":1661901060000,"o":19876,"h":19876,"l":19863.5,"c":19871.5,"v":24.247}
{"ts":1661901120000,"o":19871.5,"h":19871.5,"l":19843.5,"c":19847.5,"v":212.574}
{"ts":1661901180000,"o":19847.5,"h":19854.5,"l":19840,"c":19840,"v":50.171}
{"ts":1661901240000,"o":19840,"h":19849,"l":19840,"c":19842.5,"v":41.78}
{"ts":1661901300000,"o":19842.5,"h":19843,"l":19835,"c":19835,"v":28.668}
{"ts":1661901360000,"o":19835,"h":19840,"l":19835,"c":19840,"v":24.244}
{"ts":1661901420000,"o":19840,"h":19849.5,"l":19835,"c":19845,"v":50.689}
{"ts":1661901480000,"o":19845,"h":19847.5,"l":19845,"c":19847,"v":63.337}
{"ts":1661901540000,"o":19847,"h":19847.5,"l":19840.5,"c":19840.5,"v":18.292}
{"ts":1661901600000,"o":19840.5,"h":19840.5,"l":19788,"c":19801,"v":381.968}
{"ts":1661901660000,"o":19801,"h":19801,"l":19766.5,"c":19782.5,"v":182.979}
{"ts":1661901720000,"o":19782.5,"h":19804.5,"l":19782,"c":19804.5,"v":124.134}
{"ts":1661901780000,"o":19804.5,"h":19805,"l":19796,"c":19805,"v":43.095}
{"ts":1661901840000,"o":19805,"h":19816.5,"l":19804.5,"c":19809.5,"v":36.597}
{"ts":1661901900000,"o":19809.5,"h":19810,"l":19786,"c":19800.5,"v":32.743}
{"ts":1661901960000,"o":19800.5,"h":19800.5,"l":19793,"c":19797.5,"v":32.659}
{"ts":1661902020000,"o":19797.5,"h":19800,"l":19790,"c":19799.5,"v":47.655}
{"ts":1661902080000,"o":19799.5,"h":19835,"l":19799.5,"c":19824,"v":231.627}
{"ts":1661902140000,"o":19824,"h":19831,"l":19805,"c":19819,"v":348.513}
{"ts":1661902200000,"o":19819,"h":19819.5,"l":19810,"c":19811.5,"v":36.716}
{"ts":1661902260000,"o":19811.5,"h":19815.5,"l":19811.5,"c":19815,"v":7.705}
{"ts":1661902320000,"o":19815,"h":19815.5,"l":19810.5,"c":19811,"v":38.213}
{"ts":1661902380000,"o":19811,"h":19815.5,"l":19810.5,"c":19815,"v":59.003}
{"ts":1661902440000,"o":19815,"h":19815,"l":19809.5,"c":19811,"v":35.314}
{"ts":1661902500000,"o":19811,"h":19813.5,"l":19800.5,"c":19813,"v":26.273}
{"ts":1661902560000,"o":19813,"h":19813.5,"l":19796,"c":19798,"v":44.285}
{"ts":1661902620000,"o":19798,"h":19824,"l":19798,"c":19823.5,"v":63.383}
{"ts":1661902680000,"o":19823.5,"h":19850,"l":19823.5,"c":19842,"v":147.451}
{"ts":1661902740000,"o":19842,"h":19849.5,"l":19840,"c":19843.5,"v":62.733}
{"ts":1661902800000,"o":19843.5,"h":19860.5,"l":19840,"c":19858.5,"v":127.744}
{"ts":1661902860000,"o":19858.5,"h":19858.5,"l":19848,"c":19848,"v":25.392}
{"ts":1661902920000,"o":19848,"h":19858,"l":19848,"c":19858,"v":40.726}
{"ts":1661902980000,"o":19858,"h":19858,"l":19842,"c":19842,"v":68.01}
{"ts":1661903040000,"o":19842,"h":19851,"l":19842,"c":19844.5,"v":31.561}
{"ts":1661903100000,"o":19844.5,"h":19848.5,"l":19844,"c":19848.5,"v":36.24}
{"ts":1661903160000,"o":19848.5,"h":19849.5,"l":19838.5,"c":19849.5,"v":40.436}
{"ts":1661903220000,"o":19849.5,"h":19849.5,"l":19834,"c":19846.5,"v":40.094}
{"ts":1661903280000,"o":19846.5,"h":19849.5,"l":19819.5,"c":19822.5,"v":246.684}
{"ts":1661903340000,"o":19822.5,"h":19823,"l":19805,"c":19808.5,"v":70.999}
{"ts":1661903400000,"o":19808.5,"h":19810,"l":19805,"c":19810,"v":30.361}
{"ts":1661903460000,"o":19810,"h":19814,"l":19795,"c":19799.5,"v":58.37}
{"ts":1661903520000,"o":19799.5,"h":19803,"l":19763.5,"c":19764,"v":158.444}
{"ts":1661903580000,"o":19764,"h":19774.5,"l":19760,"c":19763.5,"v":236.478}
{"ts":1661903640000,"o":19763.5,"h":19771,"l":19731,"c":19761,"v":508.931}
{"ts":1661903700000,"o":19761,"h":19772,"l":19755,"c":19772,"v":183.957}
{"ts":1661903760000,"o":19772,"h":19778,"l":19769.5,"c":19778,"v":47.886}
{"ts":1661903820000,"o":19778,"h":19779,"l":19774,"c":19774,"v":37.054}
{"ts":1661903880000,"o":19774,"h":19789,"l":19774,"c":19787.5,"v":33.494}
{"ts":1661903940000,"o":19787.5,"h":19803.5,"l":19787,"c":19803.5,"v":69.015}
{"ts":1661904000000,"o":19803.5,"h":19827,"l":19803,"c":19823,"v":203.765}
{"ts":1661904060000,"o":19823,"h":19823,"l":19810,"c":19810,"v":73.609}
{"ts":1661904120000,"o":19810,"h":19816.5,"l":19806,"c":19811.5,"v":76.732}
{"ts":1661904180000,"o":19811.5,"h":19815,"l":19791.5,"c":19797,"v":102.918}
{"ts":1661904240000,"o":19797,"h":19850,"l":19797,"c":19846,"v":114.502}
{"ts":1661904300000,"o":19846,"h":19868.5,"l":19835.5,"c":19857,"v":172.305}
{"ts":1661904360000,"o":19857,"h":19876,"l":19856.5,"c":19868.5,"v":140.279}
{"ts":1661904420000,"o":19868.5,"h":19880,"l":19868.5,"c":19875,"v":83.187}
{"ts":1661904480000,"o":19875,"h":19898,"l":19867,"c":19895,"v":173.881}
{"ts":1661904540000,"o":19895,"h":19897.5,"l":19864,"c":19877.5,"v":202.446}
{"ts":1661904600000,"o":19877.5,"h":19881,"l":19868,"c":19881,"v":42.775}
{"ts":1661904660000,"o":19881,"h":19881,"l":19860,"c":19865.5,"v":52.063}
{"ts":1661904720000,"o":19865.5,"h":19873.5,"l":19861,"c":19873.5,"v":36.643}
{"ts":1661904780000,"o":19873.5,"h":19880,"l":19863,"c":19863,"v":40.064}
{"ts":1661904840000,"o":19863,"h":19872.5,"l":19858.5,"c":19872.5,"v":50.218}
{"ts":1661904900000,"o":19872.5,"h":19884,"l":19872,"c":19883.5,"v":36.827}
{"ts":1661904960000,"o":19883.5,"h":19884,"l":19870.5,"c":19870.5,"v":40.126}
{"ts":1661905020000,"o":19870.5,"h":19884,"l":19864.5,"c":19884,"v":73.014}
{"ts":1661905080000,"o":19884,"h":19884,"l":19868.5,"c":19868.5,"v":13.261}
{"ts":1661905140000,"o":19868.5,"h":19878.5,"l":19863.5,"c":19878.5,"v":21.004}
{"ts":1661905200000,"o":19878.5,"h":19880,"l":19874,"c":19880,"v":31.088}
{"ts":1661905260000,"o":19880,"h":19890,"l":19872,"c":19885.5,"v":239.385}
{"ts":1661905320000,"o":19885.5,"h":19890,"l":19880,"c":19889.5,"v":31.495}
{"ts":1661905380000,"o":19889.5,"h":19912,"l":19889.5,"c":19901,"v":159.301}
{"ts":1661905440000,"o":19901,"h":19928,"l":19901,"c":19925.5,"v":231.148}
{"ts":1661905500000,"o":19925.5,"h":19948,"l":19915.5,"c":19915.5,"v":296.706}
{"ts":1661905560000,"o":19915.5,"h":19917,"l":19910.5,"c":19914,"v":52.521}
{"ts":1661905620000,"o":19914,"h":19930.5,"l":19914,"c":19925,"v":53.474}
{"ts":1661905680000,"o":19925,"h":19968,"l":19925,"c":19950,"v":262.909}
{"ts":1661905740000,"o":19950,"h":19962,"l":19939,"c":19939,"v":85.805}
{"ts":1661905800000,"o":19939,"h":19955,"l":19939,"c":19951.5,"v":38.968}
{"ts":1661905860000,"o":19951.5,"h":19978,"l":19951.5,"c":19975.5,"v":80.595}
{"ts":1661905920000,"o":19975.5,"h":19975.5,"l":19956,"c":19966.5,"v":109.048}
{"ts":1661905980000,"o":19966.5,"h":19968,"l":19939.5,"c":19957,"v":295.614}
{"ts":1661906040000,"o":19957,"h":19957,"l":19940.5,"c":19940.5,"v":81.633}
{"ts":1661906100000,"o":19940.5,"h":19950.5,"l":19937.5,"c":19950.5,"v":61.643}
{"ts":1661906160000,"o":19950.5,"h":19950.5,"l":19942.5,"c":19943,"v":44.127}
{"ts":1661906220000,"o":19943,"h":19943,"l":19921,"c":19936,"v":145.043}
{"ts":1661906280000,"o":19936,"h":19947,"l":19936,"c":19942.5,"v":44.119}
{"ts":1661906340000,"o":19942.5,"h":19947,"l":19933,"c":19942,"v":33.018}
{"ts":1661906400000,"o":19942,"h":19960,"l":19931,"c":19957.5,"v":39.778}
{"ts":1661906460000,"o":19957.5,"h":19957.5,"l":19943.5,"c":19944,"v":28.404}
{"ts":1661906520000,"o":19944,"h":19962,"l":19938.5,"c":19962,"v":58.708}
{"ts":1661906580000,"o":19962,"h":19962,"l":19945.5,"c":19951,"v":48.349}
{"ts":1661906640000,"o":19951,"h":19961.5,"l":19951,"c":19961,"v":113.577}
{"ts":1661906700000,"o":19961,"h":19969.5,"l":19950,"c":19966.5,"v":98.004}
{"ts":1661906760000,"o":19966.5,"h":19975,"l":19966,"c":19966.5,"v":51.271}
{"ts":1661906820000,"o":19966.5,"h":19967,"l":19959,"c":19959,"v":24.032}
{"ts":1661906880000,"o":19959,"h":19962,"l":19945,"c":19945,"v":52.344}
{"ts":1661906940000,"o":19945,"h":19952,"l":19939.5,"c":19939.5,"v":26.313}
{"ts":1661907000000,"o":19939.5,"h":19950,"l":19939.5,"c":19950,"v":14.529}
{"ts":1661907060000,"o":19950,"h":19950,"l":19938.5,"c":19938.5,"v":26.563}
{"ts":1661907120000,"o":19938.5,"h":19940.5,"l":19923.5,"c":19929.5,"v":65.098}
{"ts":1661907180000,"o":19929.5,"h":19945.5,"l":19929.5,"c":19941.5,"v":23.96}
{"ts":1661907240000,"o":19941.5,"h":19949,"l":19935.5,"c":19945.5,"v":32.983}
{"ts":1661907300000,"o":19945.5,"h":19946,"l":19945.5,"c":19945.5,"v":3.428}
{"ts":1661907360000,"o":19945.5,"h":19948,"l":19945.5,"c":19948,"v":38.003}
{"ts":1661907420000,"o":19948,"h":19955,"l":19945.5,"c":19955,"v":43.669}
{"ts":1661907480000,"o":19955,"h":19955,"l":19932,"c":19932,"v":79.962}
{"ts":1661907540000,"o":19932,"h":19947,"l":19932,"c":19945,"v":19.13}
{"ts":1661907600000,"o":19945,"h":19955,"l":19945,"c":19955,"v":33.682}
{"ts":1661907660000,"o":19955,"h":19955,"l":19945,"c":19955,"v":89.88}
{"ts":1661907720000,"o":19955,"h":19955,"l":19945,"c":19945.5,"v":35.745}
{"ts":1661907780000,"o":19945.5,"h":19950,"l":19945,"c":19945,"v":10.237}
{"ts":1661907840000,"o":19945,"h":19945.5,"l":19936,"c":19936.5,"v":16.966}
{"ts":1661907900000,"o":19936.5,"h":19945.5,"l":19933,"c":19945,"v":52.333}
{"ts":1661907960000,"o":19945,"h":19992.5,"l":19945,"c":19989.5,"v":283.099}
{"ts":1661908020000,"o":19989.5,"h":20019.5,"l":19989,"c":20001.5,"v":409.513}
{"ts":1661908080000,"o":20001.5,"h":20008.5,"l":19995,"c":19995,"v":138.048}
{"ts":1661908140000,"o":19995,"h":20008,"l":19995,"c":19995.5,"v":97.779}
{"ts":1661908200000,"o":19995.5,"h":20000.5,"l":19981,"c":19981,"v":86.178}
{"ts":1661908260000,"o":19981,"h":19992,"l":19974.5,"c":19992,"v":86.691}
{"ts":1661908320000,"o":19992,"h":20001,"l":19991.5,"c":20001,"v":83.737}
{"ts":1661908380000,"o":20001,"h":20022,"l":20000.5,"c":20010.5,"v":172.721}
{"ts":1661908440000,"o":20010.5,"h":20021,"l":20010,"c":20020.5,"v":179.935}
{"ts":1661908500000,"o":20020.5,"h":20021,"l":20004.5,"c":20004.5,"v":115.326}
{"ts":1661908560000,"o":20004.5,"h":20040,"l":20004.5,"c":20025.5,"v":249.52}
{"ts":1661908620000,"o":20025.5,"h":20029,"l":20025.5,"c":20028,"v":80.887}
{"ts":1661908680000,"o":20028,"h":20028.5,"l":20000,"c":20009.5,"v":187.682}
{"ts":1661908740000,"o":20009.5,"h":20011.5,"l":20001.5,"c":20002.5,"v":27.779}
{"ts":1661908800000,"o":20002.5,"h":20026.5,"l":20000,"c":20026,"v":163.432}
{"ts":1661908860000,"o":20026,"h":20036,"l":20022.5,"c":20031.5,"v":101.931}
{"ts":1661908920000,"o":20031.5,"h":20031.5,"l":20013,"c":20013,"v":149.679}
{"ts":1661908980000,"o":20013,"h":20027,"l":20010,"c":20027,"v":51.66}
{"ts":1661909040000,"o":20027,"h":20027.5,"l":20021.5,"c":20022,"v":26.698}
{"ts":1661909100000,"o":20022,"h":20030,"l":20014,"c":20014,"v":66.557}
{"ts":1661909160000,"o":20014,"h":20014,"l":19989.5,"c":19989.5,"v":196.128}
{"ts":1661909220000,"o":19989.5,"h":20000,"l":19989.5,"c":19999,"v":54.707}
{"ts":1661909280000,"o":19999,"h":19999,"l":19989.5,"c":19994.5,"v":33.637}
{"ts":1661909340000,"o":19994.5,"h":19995,"l":19990,"c":19995,"v":24.702}
{"ts":1661909400000,"o":19995,"h":20004,"l":19992,"c":19992,"v":82.774}
{"ts":1661909460000,"o":19992,"h":20016,"l":19988,"c":20016,"v":121.18}
{"ts":1661909520000,"o":20016,"h":20016,"l":20011.5,"c":20011.5,"v":47.71}
{"ts":1661909580000,"o":20011.5,"h":20027,"l":20004.5,"c":20020,"v":148.442}
{"ts":1661909640000,"o":20020,"h":20020,"l":20013.5,"c":20020,"v":61.12}
{"ts":1661909700000,"o":20020,"h":20089,"l":20019.5,"c":20056,"v":676.235}
{"ts":1661909760000,"o":20056,"h":20133.5,"l":20056,"c":20110,"v":1138.88}
{"ts":1661909820000,"o":20110,"h":20126.5,"l":20082,"c":20087,"v":575.64}
{"ts":1661909880000,"o":20087,"h":20131,"l":20082.5,"c":20127.5,"v":239.269}
{"ts":1661909940000,"o":20127.5,"h":20166,"l":20110.5,"c":20113,"v":844.822}
{"ts":1661910000000,"o":20113,"h":20158.5,"l":20113,"c":20157,"v":450.83}
{"ts":1661910060000,"o":20157,"h":20189,"l":20145.5,"c":20159.5,"v":646.41}
{"ts":1661910120000,"o":20159.5,"h":20180,"l":20159.5,"c":20162.5,"v":266.722}
{"ts":1661910180000,"o":20162.5,"h":20163,"l":20138,"c":20150,"v":193.98}
{"ts":1661910240000,"o":20150,"h":20176,"l":20142,"c":20171.5,"v":278.835}
{"ts":1661910300000,"o":20171.5,"h":20180.5,"l":20152,"c":20156,"v":159.033}
{"ts":1661910360000,"o":20156,"h":20172,"l":20152,"c":20172,"v":166.715}
{"ts":1661910420000,"o":20172,"h":20230,"l":20162.5,"c":20219.5,"v":1114.845}
{"ts":1661910480000,"o":20219.5,"h":20242,"l":20210,"c":20210.5,"v":529.664}
{"ts":1661910540000,"o":20210.5,"h":20218,"l":20204,"c":20217.5,"v":166.477}
{"ts":1661910600000,"o":20217.5,"h":20218,"l":20192.5,"c":20193.5,"v":91.524}
{"ts":1661910660000,"o":20193.5,"h":20208.5,"l":20192,"c":20208,"v":197.523}
{"ts":1661910720000,"o":20208,"h":20220,"l":20204,"c":20210,"v":201.134}
{"ts":1661910780000,"o":20210,"h":20213,"l":20202,"c":20208,"v":108.13}
{"ts":1661910840000,"o":20208,"h":20208.5,"l":20193,"c":20193.5,"v":78.659}
{"ts":1661910900000,"o":20193.5,"h":20213.5,"l":20193,"c":20213.5,"v":151.877}
{"ts":1661910960000,"o":20213.5,"h":20213.5,"l":20207,"c":20213,"v":119.122}
{"ts":1661911020000,"o":20213,"h":20216,"l":20207.5,"c":20209.5,"v":51.984}
{"ts":1661911080000,"o":20209.5,"h":20220,"l":20206.5,"c":20217,"v":70.906}
{"ts":1661911140000,"o":20217,"h":20228.5,"l":20216.5,"c":20222,"v":68.854}
{"ts":1661911200000,"o":20222,"h":20249.5,"l":20222,"c":20238,"v":282.191}
{"ts":1661911260000,"o":20238,"h":20256,"l":20228,"c":20228,"v":307.929}
{"ts":1661911320000,"o":20228,"h":20258,"l":20228,"c":20257.5,"v":97.89}
{"ts":1661911380000,"o":20257.5,"h":20279.5,"l":20257.5,"c":20277,"v":496.452}
{"ts":1661911440000,"o":20277,"h":20282,"l":20267.5,"c":20279,"v":303.303}
{"ts":1661911500000,"o":20279,"h":20318,"l":20278,"c":20317.5,"v":421.176}
{"ts":1661911560000,"o":20317.5,"h":20318,"l":20298,"c":20304.5,"v":263.203}
{"ts":1661911620000,"o":20304.5,"h":20307,"l":20295,"c":20297.5,"v":156.443}
{"ts":1661911680000,"o":20297.5,"h":20321.5,"l":20297.5,"c":20319,"v":254.571}
{"ts":1661911740000,"o":20319,"h":20319,"l":20293,"c":20293,"v":287.503}
{"ts":1661911800000,"o":20293,"h":20296,"l":20290,"c":20290,"v":178.797}
{"ts":1661911860000,"o":20290,"h":20299.5,"l":20272.5,"c":20299,"v":320.334}
{"ts":1661911920000,"o":20299,"h":20299.5,"l":20284,"c":20292,"v":128.032}
{"ts":1661911980000,"o":20292,"h":20317,"l":20285,"c":20316,"v":134.89}
{"ts":1661912040000,"o":20316,"h":20316,"l":20310,"c":20310,"v":75.202}
{"ts":1661912100000,"o":20310,"h":20314,"l":20290.5,"c":20298.5,"v":185.311}
{"ts":1661912160000,"o":20298.5,"h":20298.5,"l":20287.5,"c":20287.5,"v":83.236}
{"ts":1661912220000,"o":20287.5,"h":20309,"l":20287.5,"c":20309,"v":86.95}
{"ts":1661912280000,"o":20309,"h":20318.5,"l":20303.5,"c":20318,"v":98.624}
{"ts":1661912340000,"o":20318,"h":20340.5,"l":20317.5,"c":20340.5,"v":221.454}
{"ts":1661912400000,"o":20340.5,"h":20342,"l":20322.5,"c":20327,"v":117.989}
{"ts":1661912460000,"o":20327,"h":20364,"l":20327,"c":20350,"v":521.152}
{"ts":1661912520000,"o":20350,"h":20350,"l":20328,"c":20331.5,"v":122.553}
{"ts":1661912580000,"o":20331.5,"h":20340,"l":20327,"c":20339.5,"v":205.826}
{"ts":1661912640000,"o":20339.5,"h":20376.5,"l":20339.5,"c":20357,"v":356.736}
{"ts":1661912700000,"o":20357,"h":20357.5,"l":20340.5,"c":20347,"v":139.414}
{"ts":1661912760000,"o":20347,"h":20356.5,"l":20328.5,"c":20328.5,"v":136.677}
{"ts":1661912820000,"o":20328.5,"h":20342.5,"l":20327.5,"c":20327.5,"v":72.246}
{"ts":1661912880000,"o":20327.5,"h":20328,"l":20325.5,"c":20325.5,"v":65.956}
{"ts":1661912940000,"o":20325.5,"h":20326,"l":20314.5,"c":20314.5,"v":166.582}
{"ts":1661913000000,"o":20314.5,"h":20325.5,"l":20314.5,"c":20317,"v":154.133}
{"ts":1661913060000,"o":20317,"h":20355.5,"l":20317,"c":20355.5,"v":278.833}
{"ts":1661913120000,"o":20355.5,"h":20372,"l":20355.5,"c":20366.5,"v":102.436}
{"ts":1661913180000,"o":20366.5,"h":20398,"l":20358,"c":20358,"v":513.273}
{"ts":1661913240000,"o":20358,"h":20358.5,"l":20348.5,"c":20352.5,"v":118.36}
{"ts":1661913300000,"o":20352.5,"h":20353,"l":20338.5,"c":20346,"v":74.817}
{"ts":1661913360000,"o":20346,"h":20375,"l":20345.5,"c":20366.5,"v":151.751}
{"ts":1661913420000,"o":20366.5,"h":20378.5,"l":20365,"c":20369,"v":128.491}
{"ts":1661913480000,"o":20369,"h":20369.5,"l":20359.5,"c":20360,"v":103.914}
{"ts":1661913540000,"o":20360,"h":20360,"l":20352,"c":20352,"v":32.233}
{"ts":1661913600000,"o":20352,"h":20377,"l":20349.5,"c":20365.5,"v":149.776}
{"ts":1661913660000,"o":20365.5,"h":20378,"l":20365.5,"c":20372,"v":91.801}
{"ts":1661913720000,"o":20372,"h":20376.5,"l":20360.5,"c":20360.5,"v":53.808}
{"ts":1661913780000,"o":20360.5,"h":20374,"l":20360.5,"c":20362,"v":46.489}
{"ts":1661913840000,"o":20362,"h":20369,"l":20362,"c":20367.5,"v":33.019}
{"ts":1661913900000,"o":20367.5,"h":20367.5,"l":20354.5,"c":20354.5,"v":47.896}
{"ts":1661913960000,"o":20354.5,"h":20385,"l":20354.5,"c":20385,"v":69.238}
{"ts":1661914020000,"o":20385,"h":20393.5,"l":20380,"c":20383.5,"v":118.275}
{"ts":1661914080000,"o":20383.5,"h":20384,"l":20361,"c":20361,"v":59.484}
{"ts":1661914140000,"o":20361,"h":20361.5,"l":20358.5,"c":20358.5,"v":33.093}
{"ts":1661914200000,"o":20358.5,"h":20359,"l":20347.5,"c":20349.5,"v":66.887}
{"ts":1661914260000,"o":20349.5,"h":20360,"l":20342,"c":20351,"v":98.921}
{"ts":1661914320000,"o":20351,"h":20356.5,"l":20350,"c":20350,"v":22.122}
{"ts":1661914380000,"o":20350,"h":20350.5,"l":20321,"c":20321,"v":127.477}
{"ts":1661914440000,"o":20321,"h":20321.5,"l":20296,"c":20314.5,"v":337.035}
{"ts":1661914500000,"o":20314.5,"h":20315,"l":20303,"c":20303,"v":191.742}
{"ts":1661914560000,"o":20303,"h":20332,"l":20303,"c":20332,"v":93.23}
{"ts":1661914620000,"o":20332,"h":20339.5,"l":20329.5,"c":20339,"v":54.326}
{"ts":1661914680000,"o":20339,"h":20339.5,"l":20327,"c":20327,"v":88.923}
{"ts":1661914740000,"o":20327,"h":20327.5,"l":20322,"c":20322,"v":75.593}
{"ts":1661914800000,"o":20322,"h":20330,"l":20322,"c":20326,"v":83.74}
{"ts":1661914860000,"o":20326,"h":20340,"l":20325.5,"c":20340,"v":89.047}
{"ts":1661914920000,"o":20340,"h":20340,"l":20326.5,"c":20327,"v":74.156}
{"ts":1661914980000,"o":20327,"h":20327,"l":20323,"c":20323,"v":40.162}
{"ts":1661915040000,"o":20323,"h":20323.5,"l":20318.5,"c":20318.5,"v":80.079}
{"ts":1661915100000,"o":20318.5,"h":20319,"l":20311.5,"c":20311.5,"v":86.303}
{"ts":1661915160000,"o":20311.5,"h":20329.5,"l":20311.5,"c":20327.5,"v":50.516}
{"ts":1661915220000,"o":20327.5,"h":20327.5,"l":20319,"c":20319,"v":26.018}
{"ts":1661915280000,"o":20319,"h":20319.5,"l":20307.5,"c":20308,"v":70.036}
{"ts":1661915340000,"o":20308,"h":20308,"l":20293,"c":20299,"v":158.347}
{"ts":1661915400000,"o":20299,"h":20305,"l":20286.5,"c":20293,"v":283.21}
{"ts":1661915460000,"o":20293,"h":20329,"l":20293,"c":20325,"v":139.826}
{"ts":1661915520000,"o":20325,"h":20334,"l":20321.5,"c":20331.5,"v":130.403}
{"ts":1661915580000,"o":20331.5,"h":20332,"l":20322,"c":20330.5,"v":42.522}
{"ts":1661915640000,"o":20330.5,"h":20330.5,"l":20318,"c":20318.5,"v":19.071}
{"ts":1661915700000,"o":20318.5,"h":20331,"l":20318,"c":20331,"v":78.073}
{"ts":1661915760000,"o":20331,"h":20365,"l":20330.5,"c":20359,"v":317.786}
{"ts":1661915820000,"o":20359,"h":20360,"l":20346,"c":20349.5,"v":128.992}
{"ts":1661915880000,"o":20349.5,"h":20360,"l":20349.5,"c":20353.5,"v":27.37}
{"ts":1661915940000,"o":20353.5,"h":20353.5,"l":20346,"c":20346.5,"v":40.416}
{"ts":1661916000000,"o":20346.5,"h":20353,"l":20344,"c":20344.5,"v":117.245}
{"ts":1661916060000,"o":20344.5,"h":20360,"l":20344,"c":20359.5,"v":65.441}
{"ts":1661916120000,"o":20359.5,"h":20383.5,"l":20357.5,"c":20366.5,"v":298.704}
{"ts":1661916180000,"o":20366.5,"h":20369.5,"l":20357,"c":20362.5,"v":84.095}
{"ts":1661916240000,"o":20362.5,"h":20452,"l":20362,"c":20418,"v":1690.596}
{"ts":1661916300000,"o":20418,"h":20427,"l":20390.5,"c":20391,"v":372.098}
{"ts":1661916360000,"o":20391,"h":20391,"l":20369.5,"c":20381.5,"v":160.177}
{"ts":1661916420000,"o":20381.5,"h":20388.5,"l":20374.5,"c":20386.5,"v":89.735}
{"ts":1661916480000,"o":20386.5,"h":20386.5,"l":20375,"c":20381.5,"v":98.494}
{"ts":1661916540000,"o":20381.5,"h":20394.5,"l":20381,"c":20393.5,"v":75.048}
{"ts":1661916600000,"o":20393.5,"h":20397,"l":20383.5,"c":20383.5,"v":49.116}
{"ts":1661916660000,"o":20383.5,"h":20384,"l":20373,"c":20373.5,"v":133.468}
{"ts":1661916720000,"o":20373.5,"h":20375.5,"l":20369,"c":20375.5,"v":69.307}
{"ts":1661916780000,"o":20375.5,"h":20376,"l":20370,"c":20370.5,"v":44.566}
{"ts":1661916840000,"o":20370.5,"h":20388,"l":20369,"c":20387,"v":99.039}
{"ts":1661916900000,"o":20387,"h":20394,"l":20384,"c":20387,"v":69.044}
{"ts":1661916960000,"o":20387,"h":20413.5,"l":20387,"c":20406,"v":238.847}
{"ts":1661917020000,"o":20406,"h":20406,"l":20390.5,"c":20391,"v":45.424}
{"ts":1661917080000,"o":20391,"h":20409.5,"l":20390.5,"c":20407,"v":102.944}
{"ts":1661917140000,"o":20407,"h":20414,"l":20402.5,"c":20402.5,"v":49.316}
{"ts":1661917200000,"o":20402.5,"h":20412.5,"l":20391.5,"c":20412,"v":31.807}
{"ts":1661917260000,"o":20412,"h":20412.5,"l":20392,"c":20392,"v":25.871}
{"ts":1661917320000,"o":20392,"h":20400,"l":20390.5,"c":20399.5,"v":92.879}
{"ts":1661917380000,"o":20399.5,"h":20400,"l":20385.5,"c":20385.5,"v":60.965}
{"ts":1661917440000,"o":20385.5,"h":20388.5,"l":20385,"c":20386,"v":30.432}
{"ts":1661917500000,"o":20386,"h":20386.5,"l":20373,"c":20379.5,"v":76.251}
{"ts":1661917560000,"o":20379.5,"h":20386.5,"l":20378.5,"c":20379,"v":98.744}
{"ts":1661917620000,"o":20379,"h":20386.5,"l":20378.5,"c":20379.5,"v":72.282}
{"ts":1661917680000,"o":20379.5,"h":20386.5,"l":20363.5,"c":20363.5,"v":134.658}
{"ts":1661917740000,"o":20363.5,"h":20370,"l":20360.5,"c":20368.5,"v":125.339}
{"ts":1661917800000,"o":20368.5,"h":20371,"l":20365,"c":20370.5,"v":55.189}
{"ts":1661917860000,"o":20370.5,"h":20385,"l":20370.5,"c":20385,"v":57.351}
{"ts":1661917920000,"o":20385,"h":20385,"l":20379.5,"c":20379.5,"v":34.357}
{"ts":1661917980000,"o":20379.5,"h":20380,"l":20369.5,"c":20369.5,"v":112.705}
{"ts":1661918040000,"o":20369.5,"h":20370,"l":20367,"c":20367,"v":13.508}
{"ts":1661918100000,"o":20367,"h":20374.5,"l":20362.5,"c":20374.5,"v":48.308}
{"ts":1661918160000,"o":20374.5,"h":20384.5,"l":20374,"c":20384,"v":37.269}
{"ts":1661918220000,"o":20384,"h":20384.5,"l":20377,"c":20377,"v":19.066}
{"ts":1661918280000,"o":20377,"h":20377,"l":20371.5,"c":20371.5,"v":16.375}
{"ts":1661918340000,"o":20371.5,"h":20421.5,"l":20364.5,"c":20391.5,"v":369.743}
{"ts":1661918400000,"o":20391.5,"h":20395,"l":20381.5,"c":20384.5,"v":111.892}
{"ts":1661918460000,"o":20384.5,"h":20407.5,"l":20384.5,"c":20405,"v":152.476}
{"ts":1661918520000,"o":20405,"h":20406,"l":20397.5,"c":20406,"v":94.736}
{"ts":1661918580000,"o":20406,"h":20423,"l":20405.5,"c":20422.5,"v":87.053}
{"ts":1661918640000,"o":20422.5,"h":20437.5,"l":20412,"c":20422,"v":192.413}
{"ts":1661918700000,"o":20422,"h":20422.5,"l":20403,"c":20403,"v":53.648}
{"ts":1661918760000,"o":20403,"h":20403.5,"l":20392,"c":20392,"v":51.401}
{"ts":1661918820000,"o":20392,"h":20400,"l":20390,"c":20391.5,"v":20.468}
{"ts":1661918880000,"o":20391.5,"h":20395,"l":20385,"c":20385.5,"v":60.934}
{"ts":1661918940000,"o":20385.5,"h":20385.5,"l":20374.5,"c":20374.5,"v":94.562}
{"ts":1661919000000,"o":20374.5,"h":20375,"l":20365.5,"c":20365.5,"v":71.857}
{"ts":1661919060000,"o":20365.5,"h":20390,"l":20365.5,"c":20383.5,"v":52.552}
{"ts":1661919120000,"o":20383.5,"h":20384,"l":20378,"c":20378,"v":13.664}
{"ts":1661919180000,"o":20378,"h":20378,"l":20376.5,"c":20376.5,"v":32.161}
{"ts":1661919240000,"o":20376.5,"h":20384,"l":20375.5,"c":20380.5,"v":54.481}
{"ts":1661919300000,"o":20380.5,"h":20381,"l":20368,"c":20368,"v":48.322}
{"ts":1661919360000,"o":20368,"h":20393,"l":20368,"c":20393,"v":37.261}
{"ts":1661919420000,"o":20393,"h":20393,"l":20392.5,"c":20392.5,"v":21.086}
{"ts":1661919480000,"o":20392.5,"h":20393,"l":20380,"c":20380,"v":45.325}
{"ts":1661919540000,"o":20380,"h":20388.5,"l":20380,"c":20382,"v":29.042}
{"ts":1661919600000,"o":20382,"h":20382,"l":20365.5,"c":20366,"v":106.987}
{"ts":1661919660000,"o":20366,"h":20369,"l":20361.5,"c":20365,"v":73.306}
{"ts":1661919720000,"o":20365,"h":20376,"l":20364.5,"c":20369,"v":49.19}
{"ts":1661919780000,"o":20369,"h":20369.5,"l":20356,"c":20356,"v":42.066}
{"ts":1661919840000,"o":20356,"h":20356.5,"l":20355,"c":20355.5,"v":32.157}
{"ts":1661919900000,"o":20355.5,"h":20361,"l":20355,"c":20357.5,"v":69.79}
{"ts":1661919960000,"o":20357.5,"h":20385,"l":20357.5,"c":20384.5,"v":48.756}
{"ts":1661920020000,"o":20384.5,"h":20389.5,"l":20384.5,"c":20385.5,"v":42.067}
{"ts":1661920080000,"o":20385.5,"h":20385.5,"l":20366.5,"c":20366.5,"v":73.777}
{"ts":1661920140000,"o":20366.5,"h":20367,"l":20362,"c":20367,"v":29.024}
{"ts":1661920200000,"o":20367,"h":20367,"l":20350,"c":20350.5,"v":151.026}
{"ts":1661920260000,"o":20350.5,"h":20369,"l":20343.5,"c":20369,"v":68.09}
{"ts":1661920320000,"o":20369,"h":20369.5,"l":20368.5,"c":20369,"v":13.4}
{"ts":1661920380000,"o":20369,"h":20369.5,"l":20361.5,"c":20362,"v":32.368}
{"ts":1661920440000,"o":20362,"h":20364.5,"l":20357,"c":20357,"v":23.257}
{"ts":1661920500000,"o":20357,"h":20392,"l":20357,"c":20386,"v":175.231}
{"ts":1661920560000,"o":20386,"h":20416,"l":20385.5,"c":20397.5,"v":266.554}
{"ts":1661920620000,"o":20397.5,"h":20397.5,"l":20375.5,"c":20375.5,"v":71.432}
{"ts":1661920680000,"o":20375.5,"h":20381,"l":20371,"c":20371,"v":37.099}
{"ts":1661920740000,"o":20371,"h":20381,"l":20371,"c":20380.5,"v":36.789}
{"ts":1661920800000,"o":20380.5,"h":20381,"l":20380.5,"c":20380.5,"v":26.371}
{"ts":1661920860000,"o":20380.5,"h":20390.5,"l":20380.5,"c":20390.5,"v":46.262}
{"ts":1661920920000,"o":20390.5,"h":20390.5,"l":20381,"c":20381,"v":22.316}
{"ts":1661920980000,"o":20381,"h":20381.5,"l":20370,"c":20370,"v":23.589}
{"ts":1661921040000,"o":20370,"h":20370.5,"l":20367,"c":20367.5,"v":23.563}
{"ts":1661921100000,"o":20367.5,"h":20367.5,"l":20358,"c":20358.5,"v":32.877}
{"ts":1661921160000,"o":20358.5,"h":20359,"l":20356,"c":20356.5,"v":40.166}
{"ts":1661921220000,"o":20356.5,"h":20356.5,"l":20348.5,"c":20348.5,"v":155.848}
{"ts":1661921280000,"o":20348.5,"h":20355,"l":20340.5,"c":20340.5,"v":73.456}
{"ts":1661921340000,"o":20340.5,"h":20340.5,"l":20324,"c":20327.5,"v":229.455}
{"ts":1661921400000,"o":20327.5,"h":20340,"l":20324.5,"c":20330.5,"v":106.244}
{"ts":1661921460000,"o":20330.5,"h":20340,"l":20327,"c":20338,"v":76.257}
{"ts":1661921520000,"o":20338,"h":20338,"l":20329.5,"c":20338,"v":30.012}
{"ts":1661921580000,"o":20338,"h":20338,"l":20332.5,"c":20333,"v":10.446}
{"ts":1661921640000,"o":20333,"h":20335.5,"l":20331,"c":20335,"v":45.607}
{"ts":1661921700000,"o":20335,"h":20335.5,"l":20320,"c":20320.5,"v":126.744}
{"ts":1661921760000,"o":20320.5,"h":20340,"l":20320,"c":20340,"v":70.197}
{"ts":1661921820000,"o":20340,"h":20340,"l":20333,"c":20333,"v":69.17}
{"ts":1661921880000,"o":20333,"h":20333.5,"l":20331,"c":20331,"v":20.265}
{"ts":1661921940000,"o":20331,"h":20332,"l":20331,"c":20331,"v":22.497}
{"ts":1661922000000,"o":20331,"h":20334,"l":20331,"c":20334,"v":38.559}
{"ts":1661922060000,"o":20334,"h":20354.5,"l":20333.5,"c":20343,"v":166.506}
{"ts":1661922120000,"o":20343,"h":20343,"l":20337.5,"c":20337.5,"v":29.524}
{"ts":1661922180000,"o":20337.5,"h":20339.5,"l":20334.5,"c":20334.5,"v":35.879}
{"ts":1661922240000,"o":20334.5,"h":20335,"l":20321.5,"c":20321.5,"v":101.182}
{"ts":1661922300000,"o":20321.5,"h":20329,"l":20320.5,"c":20329,"v":40.496}
{"ts":1661922360000,"o":20329,"h":20349,"l":20328.5,"c":20349,"v":23.982}
{"ts":1661922420000,"o":20349,"h":20349,"l":20332,"c":20332,"v":39.871}
{"ts":1661922480000,"o":20332,"h":20337.5,"l":20322.5,"c":20322.5,"v":42.367}
{"ts":1661922540000,"o":20322.5,"h":20327.5,"l":20310,"c":20310,"v":180.275}
{"ts":1661922600000,"o":20310,"h":20310.5,"l":20305.5,"c":20306,"v":123.187}
{"ts":1661922660000,"o":20306,"h":20327,"l":20302,"c":20326.5,"v":155.414}
{"ts":1661922720000,"o":20326.5,"h":20328,"l":20321.5,"c":20327,"v":37.748}
{"ts":1661922780000,"o":20327,"h":20327.5,"l":20325.5,"c":20326,"v":29.417}
{"ts":1661922840000,"o":20326,"h":20336.5,"l":20325.5,"c":20328.5,"v":33.696}
{"ts":1661922900000,"o":20328.5,"h":20329,"l":20313,"c":20313,"v":64.557}
{"ts":1661922960000,"o":20313,"h":20344,"l":20313,"c":20342.5,"v":126.257}
{"ts":1661923020000,"o":20342.5,"h":20342.5,"l":20339,"c":20342,"v":16.993}
{"ts":1661923080000,"o":20342,"h":20344,"l":20342,"c":20342.5,"v":15.046}
{"ts":1661923140000,"o":20342.5,"h":20342.5,"l":20342,"c":20342.5,"v":32.606}
{"ts":1661923200000,"o":20342.5,"h":20342.5,"l":20338.5,"c":20339,"v":68.442}
{"ts":1661923260000,"o":20339,"h":20343,"l":20338.5,"c":20343,"v":33.459}
{"ts":1661923320000,"o":20343,"h":20343,"l":20335,"c":20339.5,"v":23.539}
{"ts":1661923380000,"o":20339.5,"h":20352.5,"l":20339.5,"c":20352.5,"v":25.595}
{"ts":1661923440000,"o":20352.5,"h":20360,"l":20349.5,"c":20349.5,"v":51.898}
{"ts":1661923500000,"o":20349.5,"h":20360,"l":20349,"c":20359.5,"v":46.773}
{"ts":1661923560000,"o":20359.5,"h":20360,"l":20355,"c":20355.5,"v":7.884}
{"ts":1661923620000,"o":20355.5,"h":20355.5,"l":20337.5,"c":20338,"v":40.414}
{"ts":1661923680000,"o":20338,"h":20338,"l":20335,"c":20335.5,"v":36.069}
{"ts":1661923740000,"o":20335.5,"h":20343.5,"l":20325.5,"c":20333.5,"v":43.106}
{"ts":1661923800000,"o":20333.5,"h":20360,"l":20333.5,"c":20350,"v":73.154}
{"ts":1661923860000,"o":20350,"h":20379,"l":20350,"c":20355.5,"v":118.137}
{"ts":1661923920000,"o":20355.5,"h":20372,"l":20355.5,"c":20361.5,"v":61.491}
{"ts":1661923980000,"o":20361.5,"h":20362,"l":20361.5,"c":20361.5,"v":16.945}
{"ts":1661924040000,"o":20361.5,"h":20362,"l":20356.5,"c":20356.5,"v":14.582}
{"ts":1661924100000,"o":20356.5,"h":20357,"l":20351,"c":20352,"v":10.798}
{"ts":1661924160000,"o":20352,"h":20357,"l":20352,"c":20357,"v":28.095}
{"ts":1661924220000,"o":20357,"h":20360,"l":20352.5,"c":20359.5,"v":19.168}
{"ts":1661924280000,"o":20359.5,"h":20360,"l":20353.5,"c":20353.5,"v":21.422}
{"ts":1661924340000,"o":20353.5,"h":20354,"l":20350,"c":20350,"v":9.472}
{"ts":1661924400000,"o":20350,"h":20352,"l":20345.5,"c":20351.5,"v":17.721}
{"ts":1661924460000,"o":20351.5,"h":20352,"l":20348,"c":20348,"v":11.095}
{"ts":1661924520000,"o":20348,"h":20348.5,"l":20346,"c":20348.5,"v":29.552}
{"ts":1661924580000,"o":20348.5,"h":20348.5,"l":20330,"c":20330,"v":43.116}
{"ts":1661924640000,"o":20330,"h":20330.5,"l":20320,"c":20320.5,"v":32.002}
{"ts":1661924700000,"o":20320.5,"h":20330,"l":20320,"c":20329.5,"v":40.691}
{"ts":1661924760000,"o":20329.5,"h":20334.5,"l":20325,"c":20330,"v":45.726}
{"ts":1661924820000,"o":20330,"h":20330,"l":20321,"c":20321,"v":51.765}
{"ts":1661924880000,"o":20321,"h":20321.5,"l":20317,"c":20317.5,"v":82.921}
{"ts":1661924940000,"o":20317.5,"h":20317.5,"l":20305,"c":20305,"v":97.228}
{"ts":1661925000000,"o":20305,"h":20317.5,"l":20304,"c":20317.5,"v":105.198}
{"ts":1661925060000,"o":20317.5,"h":20337.5,"l":20317.5,"c":20336,"v":84.033}
{"ts":1661925120000,"o":20336,"h":20336,"l":20327,"c":20327.5,"v":18.779}
{"ts":1661925180000,"o":20327.5,"h":20327.5,"l":20321,"c":20322.5,"v":14.211}
{"ts":1661925240000,"o":20322.5,"h":20322.5,"l":20317,"c":20321,"v":21.792}
{"ts":1661925300000,"o":20321,"h":20327,"l":20320.5,"c":20327,"v":42.046}
{"ts":1661925360000,"o":20327,"h":20335.5,"l":20326.5,"c":20335.5,"v":27.057}
{"ts":1661925420000,"o":20335.5,"h":20335.5,"l":20327.5,"c":20327.5,"v":26.469}
{"ts":1661925480000,"o":20327.5,"h":20330,"l":20327.5,"c":20329,"v":12.801}
{"ts":1661925540000,"o":20329,"h":20345.5,"l":20326,"c":20345.5,"v":41.081}
{"ts":1661925600000,"o":20345.5,"h":20369,"l":20345,"c":20355.5,"v":163.127}
{"ts":1661925660000,"o":20355.5,"h":20356,"l":20336.5,"c":20342.5,"v":41.596}
{"ts":1661925720000,"o":20342.5,"h":20354.5,"l":20342.5,"c":20345.5,"v":19.176}
{"ts":1661925780000,"o":20345.5,"h":20346,"l":20327.5,"c":20327.5,"v":9.037}
{"ts":1661925840000,"o":20327.5,"h":20342.5,"l":20325.5,"c":20342.5,"v":54.398}
{"ts":1661925900000,"o":20342.5,"h":20359.5,"l":20342,"c":20358.5,"v":42.672}
{"ts":1661925960000,"o":20358.5,"h":20397.5,"l":20358.5,"c":20383,"v":299.568}
{"ts":1661926020000,"o":20383,"h":20383.5,"l":20369,"c":20375,"v":80.888}
{"ts":1661926080000,"o":20375,"h":20375,"l":20369.5,"c":20369.5,"v":39.28}
{"ts":1661926140000,"o":20369.5,"h":20383,"l":20369,"c":20383,"v":76.839}
{"ts":1661926200000,"o":20383,"h":20386,"l":20378,"c":20386,"v":45.418}
{"ts":1661926260000,"o":20386,"h":20400,"l":20385.5,"c":20386,"v":93.199}
{"ts":1661926320000,"o":20386,"h":20421.5,"l":20385.5,"c":20421.5,"v":279.751}
{"ts":1661926380000,"o":20421.5,"h":20499.5,"l":20421,"c":20422.5,"v":1673.926}
{"ts":1661926440000,"o":20422.5,"h":20422.5,"l":20385,"c":20397.5,"v":268.191}
{"ts":1661926500000,"o":20397.5,"h":20397.5,"l":20348,"c":20349.5,"v":316.412}
{"ts":1661926560000,"o":20349.5,"h":20357.5,"l":20344,"c":20353.5,"v":236.834}
{"ts":1661926620000,"o":20353.5,"h":20353.5,"l":20343,"c":20344,"v":92.859}
{"ts":1661926680000,"o":20344,"h":20347,"l":20305,"c":20305.5,"v":275.401}
{"ts":1661926740000,"o":20305.5,"h":20305.5,"l":20260,"c":20278,"v":919.196}
{"ts":1661926800000,"o":20278,"h":20309,"l":20275,"c":20300,"v":410.731}
{"ts":1661926860000,"o":20300,"h":20327,"l":20296.5,"c":20326.5,"v":225.905}
{"ts":1661926920000,"o":20326.5,"h":20327,"l":20314.5,"c":20318.5,"v":85.406}
{"ts":1661926980000,"o":20318.5,"h":20320,"l":20308.5,"c":20319.5,"v":89.671}
{"ts":1661927040000,"o":20319.5,"h":20319.5,"l":20300,"c":20300,"v":63.892}
{"ts":1661927100000,"o":20300,"h":20300.5,"l":20291,"c":20291,"v":118.076}
{"ts":1661927160000,"o":20291,"h":20314,"l":20291,"c":20303,"v":141.966}
{"ts":1661927220000,"o":20303,"h":20308,"l":20286,"c":20293.5,"v":114.899}
{"ts":1661927280000,"o":20293.5,"h":20294,"l":20280.5,"c":20281.5,"v":121.822}
{"ts":1661927340000,"o":20281.5,"h":20290,"l":20271.5,"c":20275.5,"v":189.718}
{"ts":1661927400000,"o":20275.5,"h":20275.5,"l":20206,"c":20232.5,"v":771.443}
{"ts":1661927460000,"o":20232.5,"h":20248,"l":20226,"c":20226,"v":161.277}
{"ts":1661927520000,"o":20226,"h":20238.5,"l":20212.5,"c":20237,"v":111.997}
{"ts":1661927580000,"o":20237,"h":20238.5,"l":20218.5,"c":20219,"v":163.211}
{"ts":1661927640000,"o":20219,"h":20228,"l":20205.5,"c":20226.5,"v":228.392}
{"ts":1661927700000,"o":20226.5,"h":20227,"l":20207,"c":20212.5,"v":559.385}
{"ts":1661927760000,"o":20212.5,"h":20240,"l":20212.5,"c":20240,"v":202.07}
{"ts":1661927820000,"o":20240,"h":20240,"l":20231,"c":20231,"v":37.676}
{"ts":1661927880000,"o":20231,"h":20240,"l":20225.5,"c":20239.5,"v":82.265}
{"ts":1661927940000,"o":20239.5,"h":20246.5,"l":20239.5,"c":20246.5,"v":64.187}
{"ts":1661928000000,"o":20246.5,"h":20249.5,"l":20230,"c":20230,"v":77.027}
{"ts":1661928060000,"o":20230,"h":20235,"l":20229,"c":20234,"v":112.401}
{"ts":1661928120000,"o":20234,"h":20235,"l":20226,"c":20231.5,"v":96.17}
{"ts":1661928180000,"o":20231.5,"h":20232,"l":20223,"c":20224,"v":84.194}
{"ts":1661928240000,"o":20224,"h":20224,"l":20208,"c":20210.5,"v":89.838}
{"ts":1661928300000,"o":20210.5,"h":20228.5,"l":20210.5,"c":20221,"v":60.521}
{"ts":1661928360000,"o":20221,"h":20244,"l":20221,"c":20243.5,"v":47.177}
{"ts":1661928420000,"o":20243.5,"h":20249,"l":20233.5,"c":20234,"v":78.529}
{"ts":1661928480000,"o":20234,"h":20235,"l":20228,"c":20231,"v":63.183}
{"ts":1661928540000,"o":20231,"h":20240.5,"l":20224,"c":20231.5,"v":48.827}
{"ts":1661928600000,"o":20231.5,"h":20231.5,"l":20220.5,"c":20220.5,"v":25.351}
{"ts":1661928660000,"o":20220.5,"h":20228,"l":20220.5,"c":20228,"v":18.121}
{"ts":1661928720000,"o":20228,"h":20240,"l":20227.5,"c":20239.5,"v":25.958}
{"ts":1661928780000,"o":20239.5,"h":20240,"l":20223,"c":20223,"v":29.015}
{"ts":1661928840000,"o":20223,"h":20223.5,"l":20221,"c":20221,"v":32.844}
{"ts":1661928900000,"o":20221,"h":20248,"l":20221,"c":20245,"v":99.478}
{"ts":1661928960000,"o":20245,"h":20245,"l":20237,"c":20238.5,"v":14.673}
{"ts":1661929020000,"o":20238.5,"h":20245.5,"l":20238.5,"c":20245.5,"v":26.766}
{"ts":1661929080000,"o":20245.5,"h":20245.5,"l":20230,"c":20230.5,"v":25.195}
{"ts":1661929140000,"o":20230.5,"h":20237.5,"l":20229.5,"c":20237,"v":23.996}
{"ts":1661929200000,"o":20237,"h":20248.5,"l":20232.5,"c":20238,"v":57.795}
{"ts":1661929260000,"o":20238,"h":20262.5,"l":20238,"c":20254.5,"v":137.065}
{"ts":1661929320000,"o":20254.5,"h":20255,"l":20230,"c":20230,"v":45.434}
{"ts":1661929380000,"o":20230,"h":20245.5,"l":20225,"c":20245.5,"v":59.663}
{"ts":1661929440000,"o":20245.5,"h":20245.5,"l":20237,"c":20243.5,"v":83.525}
{"ts":1661929500000,"o":20243.5,"h":20264,"l":20243,"c":20260,"v":110.949}
{"ts":1661929560000,"o":20260,"h":20260,"l":20237,"c":20237,"v":68.485}
{"ts":1661929620000,"o":20237,"h":20237.5,"l":20193,"c":20199,"v":215.972}
{"ts":1661929680000,"o":20199,"h":20209.5,"l":20177.5,"c":20177.5,"v":475.499}
{"ts":1661929740000,"o":20177.5,"h":20192.5,"l":20177.5,"c":20192.5,"v":160.215}
{"ts":1661929800000,"o":20192.5,"h":20196.5,"l":20182,"c":20196,"v":126.389}
{"ts":1661929860000,"o":20196,"h":20219,"l":20196,"c":20205.5,"v":214.227}
{"ts":1661929920000,"o":20205.5,"h":20221,"l":20204.5,"c":20204.5,"v":110.421}
{"ts":1661929980000,"o":20204.5,"h":20221.5,"l":20204.5,"c":20210,"v":45.324}
{"ts":1661930040000,"o":20210,"h":20220,"l":20210,"c":20219,"v":57.074}
{"ts":1661930100000,"o":20219,"h":20244,"l":20219,"c":20244,"v":100.314}
{"ts":1661930160000,"o":20244,"h":20285,"l":20243.5,"c":20266,"v":361.825}
{"ts":1661930220000,"o":20266,"h":20282.5,"l":20263.5,"c":20282,"v":107.641}
{"ts":1661930280000,"o":20282,"h":20282.5,"l":20265,"c":20274,"v":57.341}
{"ts":1661930340000,"o":20274,"h":20297.5,"l":20272,"c":20297.5,"v":152.414}
{"ts":1661930400000,"o":20297.5,"h":20298,"l":20275.5,"c":20278.5,"v":99.809}
{"ts":1661930460000,"o":20278.5,"h":20282.5,"l":20271.5,"c":20273,"v":77.509}
{"ts":1661930520000,"o":20273,"h":20288,"l":20273,"c":20284.5,"v":60.203}
{"ts":1661930580000,"o":20284.5,"h":20292.5,"l":20277.5,"c":20289.5,"v":54.008}
{"ts":1661930640000,"o":20289.5,"h":20289.5,"l":20277.5,"c":20284,"v":29.706}
{"ts":1661930700000,"o":20284,"h":20292.5,"l":20275.5,"c":20276,"v":41.506}
{"ts":1661930760000,"o":20276,"h":20276,"l":20266.5,"c":20272.5,"v":35.753}
{"ts":1661930820000,"o":20272.5,"h":20275,"l":20258.5,"c":20274.5,"v":40.763}
{"ts":1661930880000,"o":20274.5,"h":20286,"l":20274.5,"c":20286,"v":24.172}
{"ts":1661930940000,"o":20286,"h":20286,"l":20277.5,"c":20277.5,"v":39.001}
{"ts":1661931000000,"o":20277.5,"h":20282,"l":20268.5,"c":20281,"v":71.281}
{"ts":1661931060000,"o":20281,"h":20281,"l":20263,"c":20263,"v":69.636}
{"ts":1661931120000,"o":20263,"h":20272.5,"l":20263,"c":20272.5,"v":25.507}
{"ts":1661931180000,"o":20272.5,"h":20272.5,"l":20263,"c":20263.5,"v":11.735}
{"ts":1661931240000,"o":20263.5,"h":20263.5,"l":20250.5,"c":20250.5,"v":71.004}
{"ts":1661931300000,"o":20250.5,"h":20262.5,"l":20250.5,"c":20262,"v":37.068}
{"ts":1661931360000,"o":20262,"h":20270,"l":20262,"c":20266,"v":65.182}
{"ts":1661931420000,"o":20266,"h":20266,"l":20254,"c":20254.5,"v":16.688}
{"ts":1661931480000,"o":20254.5,"h":20254.5,"l":20240.5,"c":20240.5,"v":62.242}
{"ts":1661931540000,"o":20240.5,"h":20261,"l":20240.5,"c":20259,"v":32.067}
{"ts":1661931600000,"o":20259,"h":20263,"l":20258.5,"c":20262.5,"v":20.436}
{"ts":1661931660000,"o":20262.5,"h":20268.5,"l":20253,"c":20268.5,"v":68.153}
{"ts":1661931720000,"o":20268.5,"h":20268.5,"l":20254.5,"c":20255,"v":66.643}
{"ts":1661931780000,"o":20255,"h":20260,"l":20248,"c":20248,"v":24.285}
{"ts":1661931840000,"o":20248,"h":20260,"l":20248,"c":20259.5,"v":12.971}
{"ts":1661931900000,"o":20259.5,"h":20260,"l":20243.5,"c":20244.5,"v":52.198}
{"ts":1661931960000,"o":20244.5,"h":20244.5,"l":20228,"c":20233,"v":261.601}
{"ts":1661932020000,"o":20233,"h":20242.5,"l":20231,"c":20242,"v":40.656}
{"ts":1661932080000,"o":20242,"h":20242.5,"l":20224.5,"c":20230.5,"v":91.009}
{"ts":1661932140000,"o":20230.5,"h":20230.5,"l":20219.5,"c":20222.5,"v":31.43}
{"ts":1661932200000,"o":20222.5,"h":20225,"l":20219.5,"c":20219.5,"v":35.402}
{"ts":1661932260000,"o":20219.5,"h":20234,"l":20219.5,"c":20234,"v":41.944}
{"ts":1661932320000,"o":20234,"h":20248,"l":20233.5,"c":20248,"v":34.359}
{"ts":1661932380000,"o":20248,"h":20248,"l":20239,"c":20239.5,"v":16.888}
{"ts":1661932440000,"o":20239.5,"h":20247.5,"l":20230.5,"c":20247.5,"v":34.505}
{"ts":1661932500000,"o":20247.5,"h":20270,"l":20247.5,"c":20270,"v":63.005}
{"ts":1661932560000,"o":20270,"h":20274,"l":20265,"c":20269.5,"v":40.362}
{"ts":1661932620000,"o":20269.5,"h":20274.5,"l":20261.5,"c":20264.5,"v":34.169}
{"ts":1661932680000,"o":20264.5,"h":20269.5,"l":20250,"c":20250,"v":25.495}
{"ts":1661932740000,"o":20250,"h":20266,"l":20245,"c":20245,"v":25.859}
{"ts":1661932800000,"o":20245,"h":20255.5,"l":20245,"c":20255,"v":26.292}
{"ts":1661932860000,"o":20255,"h":20265.5,"l":20255,"c":20257.5,"v":34.482}
{"ts":1661932920000,"o":20257.5,"h":20274,"l":20257.5,"c":20271.5,"v":34.573}
{"ts":1661932980000,"o":20271.5,"h":20276,"l":20264,"c":20273.5,"v":54.287}
{"ts":1661933040000,"o":20273.5,"h":20274,"l":20265,"c":20266,"v":19.981}
{"ts":1661933100000,"o":20266,"h":20273.5,"l":20258.5,"c":20258.5,"v":27.147}
{"ts":1661933160000,"o":20258.5,"h":20271.5,"l":20255.5,"c":20271.5,"v":19.636}
{"ts":1661933220000,"o":20271.5,"h":20287.5,"l":20270.5,"c":20287,"v":101.992}
{"ts":1661933280000,"o":20287,"h":20320,"l":20280.5,"c":20298.5,"v":350.085}
{"ts":1661933340000,"o":20298.5,"h":20299,"l":20293,"c":20295,"v":51.118}
{"ts":1661933400000,"o":20295,"h":20315,"l":20290,"c":20299.5,"v":152.26}
{"ts":1661933460000,"o":20299.5,"h":20304.5,"l":20291.5,"c":20292,"v":35.32}
{"ts":1661933520000,"o":20292,"h":20296,"l":20284,"c":20296,"v":70.944}
{"ts":1661933580000,"o":20296,"h":20296,"l":20287.5,"c":20288,"v":29.602}
{"ts":1661933640000,"o":20288,"h":20300,"l":20287.5,"c":20293.5,"v":23.042}
{"ts":1661933700000,"o":20293.5,"h":20294,"l":20283.5,"c":20283.5,"v":28.779}
{"ts":1661933760000,"o":20283.5,"h":20292,"l":20282,"c":20286,"v":38.265}
{"ts":1661933820000,"o":20286,"h":20290,"l":20285.5,"c":20289.5,"v":29.771}
{"ts":1661933880000,"o":20289.5,"h":20290,"l":20275.5,"c":20290,"v":70.268}
{"ts":1661933940000,"o":20290,"h":20290,"l":20289.5,"c":20290,"v":40.612}
{"ts":1661934000000,"o":20290,"h":20290,"l":20265,"c":20265,"v":50.579}
{"ts":1661934060000,"o":20265,"h":20265.5,"l":20206.5,"c":20206.5,"v":241.643}
{"ts":1661934120000,"o":20206.5,"h":20225.5,"l":20170,"c":20170.5,"v":489.534}
{"ts":1661934180000,"o":20170.5,"h":20200,"l":20170,"c":20178,"v":187.987}
{"ts":1661934240000,"o":20178,"h":20200,"l":20177.5,"c":20195,"v":296.277}
{"ts":1661934300000,"o":20195,"h":20195,"l":20166,"c":20172,"v":211.356}
{"ts":1661934360000,"o":20172,"h":20180,"l":20139,"c":20157.5,"v":543.827}
{"ts":1661934420000,"o":20157.5,"h":20177.5,"l":20150,"c":20176.5,"v":210.445}
{"ts":1661934480000,"o":20176.5,"h":20195,"l":20168.5,"c":20195,"v":176.889}
{"ts":1661934540000,"o":20195,"h":20198.5,"l":20185,"c":20189.5,"v":48.025}
{"ts":1661934600000,"o":20189.5,"h":20190,"l":20175,"c":20175.5,"v":79.872}
{"ts":1661934660000,"o":20175.5,"h":20175.5,"l":20132.5,"c":20145.5,"v":416.01}
{"ts":1661934720000,"o":20145.5,"h":20152.5,"l":20135,"c":20149.5,"v":258.293}
{"ts":1661934780000,"o":20149.5,"h":20150,"l":20132,"c":20137,"v":169.946}
{"ts":1661934840000,"o":20137,"h":20140,"l":20131,"c":20136.5,"v":135.184}
{"ts":1661934900000,"o":20136.5,"h":20142,"l":20120,"c":20142,"v":308.353}
{"ts":1661934960000,"o":20142,"h":20158.5,"l":20142,"c":20156.5,"v":128.258}
{"ts":1661935020000,"o":20156.5,"h":20164.5,"l":20156,"c":20162.5,"v":83.297}
{"ts":1661935080000,"o":20162.5,"h":20182.5,"l":20162,"c":20182.5,"v":102.202}
{"ts":1661935140000,"o":20182.5,"h":20207,"l":20180.5,"c":20195,"v":269.765}
{"ts":1661935200000,"o":20195,"h":20205.5,"l":20194,"c":20201,"v":132.133}
{"ts":1661935260000,"o":20201,"h":20227,"l":20200.5,"c":20220.5,"v":158.69}
{"ts":1661935320000,"o":20220.5,"h":20236.5,"l":20216,"c":20234.5,"v":198.472}
{"ts":1661935380000,"o":20234.5,"h":20257,"l":20229.5,"c":20248.5,"v":291.784}
{"ts":1661935440000,"o":20248.5,"h":20249.5,"l":20238.5,"c":20238.5,"v":150.568}
{"ts":1661935500000,"o":20238.5,"h":20238.5,"l":20221.5,"c":20221.5,"v":92.636}
{"ts":1661935560000,"o":20221.5,"h":20244.5,"l":20221,"c":20244,"v":114.701}
{"ts":1661935620000,"o":20244,"h":20273.5,"l":20244,"c":20266,"v":165.341}
{"ts":1661935680000,"o":20266,"h":20277.5,"l":20259.5,"c":20277.5,"v":197.957}
{"ts":1661935740000,"o":20277.5,"h":20285,"l":20271,"c":20284.5,"v":123.232}
{"ts":1661935800000,"o":20284.5,"h":20285,"l":20260,"c":20260.5,"v":88.855}
{"ts":1661935860000,"o":20260.5,"h":20276,"l":20251.5,"c":20252,"v":141.415}
{"ts":1661935920000,"o":20252,"h":20263.5,"l":20250.5,"c":20250.5,"v":34.678}
{"ts":1661935980000,"o":20250.5,"h":20262.5,"l":20250.5,"c":20262.5,"v":89.869}
{"ts":1661936040000,"o":20262.5,"h":20263,"l":20250,"c":20251.5,"v":17.612}
{"ts":1661936100000,"o":20251.5,"h":20269.5,"l":20251.5,"c":20269.5,"v":33.278}
{"ts":1661936160000,"o":20269.5,"h":20271,"l":20259,"c":20259,"v":62.744}
{"ts":1661936220000,"o":20259,"h":20259.5,"l":20245.5,"c":20245.5,"v":88.771}
{"ts":1661936280000,"o":20245.5,"h":20245.5,"l":20226.5,"c":20227,"v":95.337}
{"ts":1661936340000,"o":20227,"h":20227,"l":20221,"c":20226,"v":77.328}
{"ts":1661936400000,"o":20226,"h":20226.5,"l":20185,"c":20194.5,"v":216.045}
{"ts":1661936460000,"o":20194.5,"h":20218,"l":20194.5,"c":20218,"v":158.681}
{"ts":1661936520000,"o":20218,"h":20218,"l":20201.5,"c":20210,"v":193.188}
{"ts":1661936580000,"o":20210,"h":20210,"l":20188.5,"c":20190.5,"v":70.179}
{"ts":1661936640000,"o":20190.5,"h":20203,"l":20190,"c":20194.5,"v":47.726}
{"ts":1661936700000,"o":20194.5,"h":20196,"l":20187,"c":20193,"v":58.684}
{"ts":1661936760000,"o":20193,"h":20202.5,"l":20190.5,"c":20190.5,"v":49.162}
{"ts":1661936820000,"o":20190.5,"h":20192,"l":20182,"c":20182.5,"v":82.671}
{"ts":1661936880000,"o":20182.5,"h":20185,"l":20162.5,"c":20166,"v":176.605}
{"ts":1661936940000,"o":20166,"h":20178,"l":20166,"c":20176,"v":113.241}
{"ts":1661937000000,"o":20176,"h":20190,"l":20171.5,"c":20189.5,"v":82.621}
{"ts":1661937060000,"o":20189.5,"h":20201.5,"l":20183,"c":20201.5,"v":138.717}
{"ts":1661937120000,"o":20201.5,"h":20204,"l":20190,"c":20190,"v":51.573}
{"ts":1661937180000,"o":20190,"h":20199,"l":20182,"c":20189.5,"v":69.626}
{"ts":1661937240000,"o":20189.5,"h":20195.5,"l":20185,"c":20185.5,"v":49.954}
{"ts":1661937300000,"o":20185.5,"h":20190,"l":20182,"c":20186.5,"v":37.125}
{"ts":1661937360000,"o":20186.5,"h":20197.5,"l":20186.5,"c":20197,"v":29.316}
{"ts":1661937420000,"o":20197,"h":20228,"l":20196.5,"c":20221,"v":67.618}
{"ts":1661937480000,"o":20221,"h":20221,"l":20211,"c":20215,"v":32.176}
{"ts":1661937540000,"o":20215,"h":20215,"l":20205.5,"c":20207.5,"v":31.53}
{"ts":1661937600000,"o":20207.5,"h":20215,"l":20195.5,"c":20214.5,"v":83.464}
{"ts":1661937660000,"o":20214.5,"h":20229,"l":20214.5,"c":20218,"v":65.75}
{"ts":1661937720000,"o":20218,"h":20218,"l":20201,"c":20201,"v":16.399}
{"ts":1661937780000,"o":20201,"h":20210,"l":20201,"c":20204,"v":30.115}
{"ts":1661937840000,"o":20204,"h":20207,"l":20200.5,"c":20204,"v":28.516}
{"ts":1661937900000,"o":20204,"h":20204.5,"l":20185,"c":20185,"v":75.134}
{"ts":1661937960000,"o":20185,"h":20195,"l":20182,"c":20194.5,"v":42.474}
{"ts":1661938020000,"o":20194.5,"h":20195.5,"l":20185,"c":20185,"v":16.032}
{"ts":1661938080000,"o":20185,"h":20200,"l":20185,"c":20200,"v":17.664}
{"ts":1661938140000,"o":20200,"h":20204,"l":20182.5,"c":20183,"v":93.873}
{"ts":1661938200000,"o":20183,"h":20193.5,"l":20173.5,"c":20174,"v":84.799}
{"ts":1661938260000,"o":20174,"h":20187.5,"l":20173.5,"c":20179.5,"v":76.396}
{"ts":1661938320000,"o":20179.5,"h":20194.5,"l":20175,"c":20194.5,"v":34.561}
{"ts":1661938380000,"o":20194.5,"h":20206,"l":20191,"c":20200.5,"v":66.527}
{"ts":1661938440000,"o":20200.5,"h":20204,"l":20193,"c":20204,"v":34.228}
{"ts":1661938500000,"o":20204,"h":20204,"l":20203.5,"c":20204,"v":20.025}
{"ts":1661938560000,"o":20204,"h":20218,"l":20203.5,"c":20217,"v":58.896}
{"ts":1661938620000,"o":20217,"h":20220,"l":20201,"c":20201.5,"v":56.366}
{"ts":1661938680000,"o":20201.5,"h":20201.5,"l":20194.5,"c":20195,"v":20.224}
{"ts":1661938740000,"o":20195,"h":20199,"l":20184,"c":20184,"v":29.608}
{"ts":1661938800000,"o":20184,"h":20189,"l":20184,"c":20189,"v":36.398}
{"ts":1661938860000,"o":20189,"h":20203.5,"l":20188.5,"c":20203.5,"v":22.63}
{"ts":1661938920000,"o":20203.5,"h":20210,"l":20203,"c":20207,"v":68.91}
{"ts":1661938980000,"o":20207,"h":20214,"l":20206.5,"c":20213.5,"v":15.419}
{"ts":1661939040000,"o":20213.5,"h":20214,"l":20205,"c":20214,"v":31.176}
{"ts":1661939100000,"o":20214,"h":20226,"l":20211,"c":20211,"v":174.056}
{"ts":1661939160000,"o":20211,"h":20215,"l":20208.5,"c":20208.5,"v":40.6}
{"ts":1661939220000,"o":20208.5,"h":20209,"l":20198,"c":20198,"v":37.209}
{"ts":1661939280000,"o":20198,"h":20198.5,"l":20183.5,"c":20187.5,"v":73.363}
{"ts":1661939340000,"o":20187.5,"h":20199.5,"l":20184,"c":20186.5,"v":44.977}
{"ts":1661939400000,"o":20186.5,"h":20208.5,"l":20186.5,"c":20208,"v":56.393}
{"ts":1661939460000,"o":20208,"h":20218.5,"l":20208,"c":20214.5,"v":31.576}
{"ts":1661939520000,"o":20214.5,"h":20215,"l":20206.5,"c":20207.5,"v":23.064}
{"ts":1661939580000,"o":20207.5,"h":20217,"l":20207,"c":20215.5,"v":34.939}
{"ts":1661939640000,"o":20215.5,"h":20226,"l":20215.5,"c":20224.5,"v":83.979}
{"ts":1661939700000,"o":20224.5,"h":20224.5,"l":20169,"c":20169,"v":229.825}
{"ts":1661939760000,"o":20169,"h":20170,"l":20155,"c":20158.5,"v":204.025}
{"ts":1661939820000,"o":20158.5,"h":20181.5,"l":20153,"c":20181,"v":113.362}
{"ts":1661939880000,"o":20181,"h":20181.5,"l":20178,"c":20178,"v":53.962}
{"ts":1661939940000,"o":20178,"h":20178,"l":20162.5,"c":20163.5,"v":40.8}
{"ts":1661940000000,"o":20163.5,"h":20169.5,"l":20163.5,"c":20164.5,"v":40.712}
{"ts":1661940060000,"o":20164.5,"h":20167.5,"l":20142,"c":20167,"v":116.606}
{"ts":1661940120000,"o":20167,"h":20180,"l":20162.5,"c":20179.5,"v":100.391}
{"ts":1661940180000,"o":20179.5,"h":20190,"l":20179.5,"c":20190,"v":43.239}
{"ts":1661940240000,"o":20190,"h":20205.5,"l":20189.5,"c":20205.5,"v":62.083}
{"ts":1661940300000,"o":20205.5,"h":20205.5,"l":20185.5,"c":20186,"v":38.191}
{"ts":1661940360000,"o":20186,"h":20187,"l":20178,"c":20186.5,"v":50.896}
{"ts":1661940420000,"o":20186.5,"h":20205.5,"l":20186.5,"c":20200.5,"v":74.657}
{"ts":1661940480000,"o":20200.5,"h":20205,"l":20191.5,"c":20205,"v":24.736}
{"ts":1661940540000,"o":20205,"h":20205,"l":20193,"c":20204.5,"v":15.971}
{"ts":1661940600000,"o":20204.5,"h":20215,"l":20204.5,"c":20215,"v":60.159}
{"ts":1661940660000,"o":20215,"h":20218,"l":20213,"c":20213.5,"v":49.524}
{"ts":1661940720000,"o":20213.5,"h":20227.5,"l":20213,"c":20225.5,"v":116.178}
{"ts":1661940780000,"o":20225.5,"h":20237.5,"l":20223.5,"c":20223.5,"v":126.15}
{"ts":1661940840000,"o":20223.5,"h":20243.5,"l":20221,"c":20239,"v":88.994}
{"ts":1661940900000,"o":20239,"h":20239.5,"l":20227,"c":20239.5,"v":62.733}
{"ts":1661940960000,"o":20239.5,"h":20240,"l":20235,"c":20240,"v":72.794}
{"ts":1661941020000,"o":20240,"h":20250,"l":20239.5,"c":20250,"v":93.248}
{"ts":1661941080000,"o":20250,"h":20296.5,"l":20249.5,"c":20266.5,"v":549.618}
{"ts":1661941140000,"o":20266.5,"h":20280,"l":20255,"c":20255,"v":164.2}
{"ts":1661941200000,"o":20255,"h":20260,"l":20242.5,"c":20259,"v":125.487}
{"ts":1661941260000,"o":20259,"h":20259,"l":20242,"c":20242,"v":190.288}
{"ts":1661941320000,"o":20242,"h":20242.5,"l":20240,"c":20242,"v":57.706}
{"ts":1661941380000,"o":20242,"h":20246,"l":20242,"c":20246,"v":9.811}
{"ts":1661941440000,"o":20246,"h":20275,"l":20245.5,"c":20275,"v":88.91}
{"ts":1661941500000,"o":20275,"h":20284.5,"l":20264.5,"c":20284.5,"v":213.227}
{"ts":1661941560000,"o":20284.5,"h":20321,"l":20284,"c":20297.5,"v":580.352}
{"ts":1661941620000,"o":20297.5,"h":20297.5,"l":20284,"c":20286,"v":173.906}
{"ts":1661941680000,"o":20286,"h":20287.5,"l":20282,"c":20282.5,"v":44.117}
{"ts":1661941740000,"o":20282.5,"h":20285.5,"l":20280,"c":20280.5,"v":51.955}
{"ts":1661941800000,"o":20280.5,"h":20280.5,"l":20272,"c":20276.5,"v":101.315}
{"ts":1661941860000,"o":20276.5,"h":20277,"l":20257,"c":20257,"v":186.769}
{"ts":1661941920000,"o":20257,"h":20266,"l":20256,"c":20256.5,"v":67.181}
{"ts":1661941980000,"o":20256.5,"h":20256.5,"l":20250,"c":20250,"v":57.2}
{"ts":1661942040000,"o":20250,"h":20256.5,"l":20241,"c":20249.5,"v":75.183}
{"ts":1661942100000,"o":20249.5,"h":20267,"l":20249.5,"c":20267,"v":29.743}
{"ts":1661942160000,"o":20267,"h":20274,"l":20267,"c":20274,"v":71.491}
{"ts":1661942220000,"o":20274,"h":20290,"l":20273.5,"c":20289.5,"v":81.112}
{"ts":1661942280000,"o":20289.5,"h":20295,"l":20282,"c":20286,"v":40.535}
{"ts":1661942340000,"o":20286,"h":20307.5,"l":20281.5,"c":20307.5,"v":104.03}
{"ts":1661942400000,"o":20307.5,"h":20354,"l":20307,"c":20326,"v":907.098}
{"ts":1661942460000,"o":20326,"h":20326.5,"l":20303.5,"c":20305.5,"v":285.05}
{"ts":1661942520000,"o":20305.5,"h":20323.5,"l":20305,"c":20305.5,"v":148.763}
{"ts":1661942580000,"o":20305.5,"h":20318,"l":20305.5,"c":20318,"v":30.587}
{"ts":1661942640000,"o":20318,"h":20328.5,"l":20317,"c":20328.5,"v":52.486}
{"ts":1661942700000,"o":20328.5,"h":20362.5,"l":20328,"c":20358,"v":173.329}
{"ts":1661942760000,"o":20358,"h":20358,"l":20311.5,"c":20311.5,"v":229.952}
{"ts":1661942820000,"o":20311.5,"h":20316.5,"l":20298.5,"c":20309,"v":112.678}
{"ts":1661942880000,"o":20309,"h":20317.5,"l":20308.5,"c":20317.5,"v":47.634}
{"ts":1661942940000,"o":20317.5,"h":20342,"l":20317,"c":20341.5,"v":76.598}
{"ts":1661943000000,"o":20341.5,"h":20364,"l":20337,"c":20343,"v":190.826}
{"ts":1661943060000,"o":20343,"h":20365.5,"l":20334,"c":20365.5,"v":186.396}
{"ts":1661943120000,"o":20365.5,"h":20384,"l":20365,"c":20365,"v":325.06}
{"ts":1661943180000,"o":20365,"h":20393.5,"l":20356.5,"c":20375,"v":274.071}
{"ts":1661943240000,"o":20375,"h":20379,"l":20364,"c":20367,"v":221.18}
{"ts":1661943300000,"o":20367,"h":20367.5,"l":20338,"c":20342.5,"v":215.37}
{"ts":1661943360000,"o":20342.5,"h":20342.5,"l":20327.5,"c":20329,"v":129.406}
{"ts":1661943420000,"o":20329,"h":20330,"l":20320,"c":20330,"v":97.287}
{"ts":1661943480000,"o":20330,"h":20339.5,"l":20324,"c":20324.5,"v":49.344}
{"ts":1661943540000,"o":20324.5,"h":20329,"l":20317.5,"c":20322.5,"v":46.712}
{"ts":1661943600000,"o":20322.5,"h":20325,"l":20304.5,"c":20314,"v":105.587}
{"ts":1661943660000,"o":20314,"h":20317,"l":20314,"c":20314.5,"v":41.178}
{"ts":1661943720000,"o":20314.5,"h":20332,"l":20314,"c":20328,"v":89.388}
{"ts":1661943780000,"o":20328,"h":20368.5,"l":20327.5,"c":20362.5,"v":299.699}
{"ts":1661943840000,"o":20362.5,"h":20370,"l":20341,"c":20341,"v":167.967}
{"ts":1661943900000,"o":20341,"h":20358,"l":20341,"c":20348.5,"v":67.119}
{"ts":1661943960000,"o":20348.5,"h":20349,"l":20327.5,"c":20328,"v":33.764}
{"ts":1661944020000,"o":20328,"h":20328,"l":20311.5,"c":20316.5,"v":88.455}
{"ts":1661944080000,"o":20316.5,"h":20316.5,"l":20288.5,"c":20288.5,"v":125.078}
{"ts":1661944140000,"o":20288.5,"h":20313,"l":20288.5,"c":20305,"v":121.147}
{"ts":1661944200000,"o":20305,"h":20305.5,"l":20288,"c":20288.5,"v":186.803}
{"ts":1661944260000,"o":20288.5,"h":20295.5,"l":20280.5,"c":20287,"v":75.963}
{"ts":1661944320000,"o":20287,"h":20296.5,"l":20286.5,"c":20295.5,"v":46.698}
{"ts":1661944380000,"o":20295.5,"h":20313,"l":20295,"c":20302.5,"v":166.777}
{"ts":1661944440000,"o":20302.5,"h":20309,"l":20299.5,"c":20300,"v":142.372}
{"ts":1661944500000,"o":20300,"h":20300,"l":20286,"c":20286,"v":57.132}
{"ts":1661944560000,"o":20286,"h":20298,"l":20283,"c":20283,"v":42.516}
{"ts":1661944620000,"o":20283,"h":20290.5,"l":20283,"c":20290.5,"v":21.571}
{"ts":1661944680000,"o":20290.5,"h":20303.5,"l":20284,"c":20303.5,"v":75.606}
{"ts":1661944740000,"o":20303.5,"h":20325,"l":20301,"c":20322.5,"v":66.779}
{"ts":1661944800000,"o":20322.5,"h":20322.5,"l":20306.5,"c":20310.5,"v":51.978}
{"ts":1661944860000,"o":20310.5,"h":20313.5,"l":20302.5,"c":20313,"v":102.284}
{"ts":1661944920000,"o":20313,"h":20331,"l":20305.5,"c":20330,"v":135.014}
{"ts":1661944980000,"o":20330,"h":20335,"l":20312,"c":20312.5,"v":132.977}
{"ts":1661945040000,"o":20312.5,"h":20326,"l":20310.5,"c":20326,"v":25.225}
{"ts":1661945100000,"o":20326,"h":20326,"l":20307.5,"c":20307.5,"v":120.962}
{"ts":1661945160000,"o":20307.5,"h":20307.5,"l":20297.5,"c":20297.5,"v":96.888}
{"ts":1661945220000,"o":20297.5,"h":20298,"l":20283,"c":20283.5,"v":85.609}
{"ts":1661945280000,"o":20283.5,"h":20290,"l":20283,"c":20290,"v":35.139}
{"ts":1661945340000,"o":20290,"h":20300,"l":20288,"c":20299.5,"v":56.487}
{"ts":1661945400000,"o":20299.5,"h":20314.5,"l":20299.5,"c":20314.5,"v":43.163}
{"ts":1661945460000,"o":20314.5,"h":20314.5,"l":20283.5,"c":20283.5,"v":51.715}
{"ts":1661945520000,"o":20283.5,"h":20283.5,"l":20272,"c":20274,"v":244.974}
{"ts":1661945580000,"o":20274,"h":20288.5,"l":20274,"c":20278,"v":72.882}
{"ts":1661945640000,"o":20278,"h":20290,"l":20276.5,"c":20277,"v":19.472}
{"ts":1661945700000,"o":20277,"h":20292,"l":20274,"c":20274,"v":44.772}
{"ts":1661945760000,"o":20274,"h":20278.5,"l":20269,"c":20269.5,"v":128.097}
{"ts":1661945820000,"o":20269.5,"h":20280,"l":20268.5,"c":20268.5,"v":41.665}
{"ts":1661945880000,"o":20268.5,"h":20273.5,"l":20262,"c":20262.5,"v":38.429}
{"ts":1661945940000,"o":20262.5,"h":20264.5,"l":20252,"c":20252.5,"v":124.323}
{"ts":1661946000000,"o":20252.5,"h":20270,"l":20252,"c":20265.5,"v":48.351}
{"ts":1661946060000,"o":20265.5,"h":20280,"l":20265,"c":20268,"v":42.8}
{"ts":1661946120000,"o":20268,"h":20271,"l":20267.5,"c":20268.5,"v":15.67}
{"ts":1661946180000,"o":20268.5,"h":20275.5,"l":20265.5,"c":20275,"v":27.973}
{"ts":1661946240000,"o":20275,"h":20279,"l":20270.5,"c":20270.5,"v":15.379}
{"ts":1661946300000,"o":20270.5,"h":20270.5,"l":20260,"c":20260,"v":72.72}
{"ts":1661946360000,"o":20260,"h":20268.5,"l":20260,"c":20266,"v":35.489}
{"ts":1661946420000,"o":20266,"h":20270,"l":20263.5,"c":20263.5,"v":26.057}
{"ts":1661946480000,"o":20263.5,"h":20278,"l":20260,"c":20270.5,"v":34.77}
{"ts":1661946540000,"o":20270.5,"h":20270.5,"l":20260,"c":20260,"v":29.516}
{"ts":1661946600000,"o":20260,"h":20269.5,"l":20253.5,"c":20269.5,"v":60.577}
{"ts":1661946660000,"o":20269.5,"h":20276.5,"l":20261.5,"c":20276.5,"v":107.092}
{"ts":1661946720000,"o":20276.5,"h":20290,"l":20276,"c":20290,"v":99.576}
{"ts":1661946780000,"o":20290,"h":20317,"l":20289.5,"c":20290.5,"v":206.959}
{"ts":1661946840000,"o":20290.5,"h":20299,"l":20290,"c":20292.5,"v":66.779}
{"ts":1661946900000,"o":20292.5,"h":20306,"l":20292.5,"c":20306,"v":62.356}
{"ts":1661946960000,"o":20306,"h":20310,"l":20294,"c":20294,"v":49.418}
{"ts":1661947020000,"o":20294,"h":20303,"l":20293,"c":20303,"v":30.393}
{"ts":1661947080000,"o":20303,"h":20308,"l":20295,"c":20308,"v":43.814}
{"ts":1661947140000,"o":20308,"h":20313,"l":20303,"c":20305,"v":36.801}
{"ts":1661947200000,"o":20305,"h":20314,"l":20288.5,"c":20314,"v":51.498}
{"ts":1661947260000,"o":20314,"h":20324,"l":20310.5,"c":20310.5,"v":120.007}
{"ts":1661947320000,"o":20310.5,"h":20326,"l":20300.5,"c":20326,"v":268.612}
{"ts":1661947380000,"o":20326,"h":20335,"l":20325.5,"c":20333.5,"v":160.52}
{"ts":1661947440000,"o":20333.5,"h":20335,"l":20322,"c":20335,"v":63.466}
{"ts":1661947500000,"o":20335,"h":20345,"l":20333.5,"c":20344.5,"v":174.853}
{"ts":1661947560000,"o":20344.5,"h":20350,"l":20332,"c":20335,"v":86.59}
{"ts":1661947620000,"o":20335,"h":20352.5,"l":20334.5,"c":20342,"v":43.747}
{"ts":1661947680000,"o":20342,"h":20351.5,"l":20338,"c":20338,"v":32.263}
{"ts":1661947740000,"o":20338,"h":20342.5,"l":20333,"c":20333,"v":47.234}
{"ts":1661947800000,"o":20333,"h":20344,"l":20333,"c":20333,"v":57.445}
{"ts":1661947860000,"o":20333,"h":20333.5,"l":20318.5,"c":20329,"v":74.945}
{"ts":1661947920000,"o":20329,"h":20349.5,"l":20329,"c":20342,"v":134.035}
{"ts":1661947980000,"o":20342,"h":20342,"l":20341.5,"c":20342,"v":23.391}
{"ts":1661948040000,"o":20342,"h":20349.5,"l":20318.5,"c":20318.5,"v":117.894}
{"ts":1661948100000,"o":20318.5,"h":20381,"l":20315.5,"c":20379.5,"v":323.857}
{"ts":1661948160000,"o":20379.5,"h":20380,"l":20350,"c":20378.5,"v":256.43}
{"ts":1661948220000,"o":20378.5,"h":20385,"l":20355.5,"c":20376.5,"v":209.503}
{"ts":1661948280000,"o":20376.5,"h":20408.5,"l":20376.5,"c":20393,"v":504.714}
{"ts":1661948340000,"o":20393,"h":20393.5,"l":20360,"c":20360,"v":144.719}
{"ts":1661948400000,"o":20360,"h":20370,"l":20360,"c":20364,"v":63.318}
{"ts":1661948460000,"o":20364,"h":20364,"l":20340.5,"c":20341,"v":306.088}
{"ts":1661948520000,"o":20341,"h":20347.5,"l":20285,"c":20285,"v":407.471}
{"ts":1661948580000,"o":20285,"h":20289.5,"l":20229,"c":20244.5,"v":706.594}
{"ts":1661948640000,"o":20244.5,"h":20245,"l":20205,"c":20211.5,"v":670.254}
{"ts":1661948700000,"o":20211.5,"h":20241.5,"l":20211.5,"c":20238.5,"v":353.509}
{"ts":1661948760000,"o":20238.5,"h":20265,"l":20226,"c":20251,"v":227.527}
{"ts":1661948820000,"o":20251,"h":20280.5,"l":20250.5,"c":20270,"v":182.415}
{"ts":1661948880000,"o":20270,"h":20271,"l":20254.5,"c":20260,"v":117.429}
{"ts":1661948940000,"o":20260,"h":20270,"l":20237.5,"c":20237.5,"v":98.436}
{"ts":1661949000000,"o":20237.5,"h":20251,"l":20223,"c":20225,"v":132.665}
{"ts":1661949060000,"o":20225,"h":20225.5,"l":20191.5,"c":20200,"v":400.209}
{"ts":1661949120000,"o":20200,"h":20224.5,"l":20196.5,"c":20213.5,"v":86.759}
{"ts":1661949180000,"o":20213.5,"h":20214,"l":20188,"c":20188,"v":201.733}
{"ts":1661949240000,"o":20188,"h":20209,"l":20188,"c":20208.5,"v":111.671}
{"ts":1661949300000,"o":20208.5,"h":20209.5,"l":20200,"c":20201.5,"v":88.456}
{"ts":1661949360000,"o":20201.5,"h":20225.5,"l":20197,"c":20225.5,"v":136.77}
{"ts":1661949420000,"o":20225.5,"h":20249.5,"l":20225,"c":20247,"v":180.373}
{"ts":1661949480000,"o":20247,"h":20275,"l":20239,"c":20263.5,"v":148.48}
{"ts":1661949540000,"o":20263.5,"h":20273.5,"l":20256.5,"c":20267.5,"v":54.222}
{"ts":1661949600000,"o":20267.5,"h":20287,"l":20264,"c":20270.5,"v":94.638}
{"ts":1661949660000,"o":20270.5,"h":20271,"l":20241,"c":20244.5,"v":76.466}
{"ts":1661949720000,"o":20244.5,"h":20258.5,"l":20241.5,"c":20254,"v":46.011}
{"ts":1661949780000,"o":20254,"h":20254,"l":20244,"c":20248,"v":57.828}
{"ts":1661949840000,"o":20248,"h":20255,"l":20235.5,"c":20255,"v":38.686}
{"ts":1661949900000,"o":20255,"h":20258,"l":20244,"c":20257.5,"v":32.243}
{"ts":1661949960000,"o":20257.5,"h":20308.5,"l":20257.5,"c":20296.5,"v":211.166}
{"ts":1661950020000,"o":20296.5,"h":20318,"l":20295.5,"c":20297,"v":306.294}
{"ts":1661950080000,"o":20297,"h":20306,"l":20296.5,"c":20305.5,"v":128.706}
{"ts":1661950140000,"o":20305.5,"h":20325,"l":20295.5,"c":20325,"v":193.115}
{"ts":1661950200000,"o":20325,"h":20325,"l":20312.5,"c":20312.5,"v":268.393}
{"ts":1661950260000,"o":20312.5,"h":20315.5,"l":20305.5,"c":20305.5,"v":121.097}
{"ts":1661950320000,"o":20305.5,"h":20342.5,"l":20305.5,"c":20327.5,"v":404.325}
{"ts":1661950380000,"o":20327.5,"h":20328,"l":20311,"c":20311,"v":186.697}
{"ts":1661950440000,"o":20311,"h":20318,"l":20307.5,"c":20307.5,"v":44.295}
{"ts":1661950500000,"o":20307.5,"h":20328,"l":20307.5,"c":20310.5,"v":75.199}
{"ts":1661950560000,"o":20310.5,"h":20313.5,"l":20288,"c":20298.5,"v":92.004}
{"ts":1661950620000,"o":20298.5,"h":20299,"l":20287,"c":20287.5,"v":70.379}
{"ts":1661950680000,"o":20287.5,"h":20306,"l":20287.5,"c":20301,"v":97.003}
{"ts":1661950740000,"o":20301,"h":20301.5,"l":20294.5,"c":20295,"v":15.081}
{"ts":1661950800000,"o":20295,"h":20311.5,"l":20289,"c":20292,"v":53.328}
{"ts":1661950860000,"o":20292,"h":20316.5,"l":20292,"c":20311.5,"v":32.437}
{"ts":1661950920000,"o":20311.5,"h":20316.5,"l":20296,"c":20296.5,"v":161.302}
{"ts":1661950980000,"o":20296.5,"h":20297.5,"l":20282.5,"c":20297.5,"v":83.912}
{"ts":1661951040000,"o":20297.5,"h":20317,"l":20297.5,"c":20312.5,"v":83.478}
{"ts":1661951100000,"o":20312.5,"h":20320,"l":20306.5,"c":20306.5,"v":55.864}
{"ts":1661951160000,"o":20306.5,"h":20328,"l":20306.5,"c":20328,"v":27.79}
{"ts":1661951220000,"o":20328,"h":20342,"l":20322,"c":20323,"v":125.485}
{"ts":1661951280000,"o":20323,"h":20335.5,"l":20322,"c":20328,"v":52.728}
{"ts":1661951340000,"o":20328,"h":20337,"l":20321.5,"c":20333.5,"v":31.598}
{"ts":1661951400000,"o":20333.5,"h":20350,"l":20329,"c":20347.5,"v":109.403}
{"ts":1661951460000,"o":20347.5,"h":20350,"l":20338,"c":20350,"v":57.942}
{"ts":1661951520000,"o":20350,"h":20350,"l":20338,"c":20350,"v":51.926}
{"ts":1661951580000,"o":20350,"h":20350,"l":20338,"c":20338,"v":27.231}
{"ts":1661951640000,"o":20338,"h":20338,"l":20318.5,"c":20320.5,"v":169.359}
{"ts":1661951700000,"o":20320.5,"h":20325,"l":20295,"c":20324.5,"v":121.98}
{"ts":1661951760000,"o":20324.5,"h":20346,"l":20324.5,"c":20338.5,"v":103.689}
{"ts":1661951820000,"o":20338.5,"h":20347,"l":20330.5,"c":20331,"v":60.327}
{"ts":1661951880000,"o":20331,"h":20335.5,"l":20312.5,"c":20314.5,"v":60.528}
{"ts":1661951940000,"o":20314.5,"h":20322,"l":20298.5,"c":20303,"v":110.292}
{"ts":1661952000000,"o":20303,"h":20319.5,"l":20294.5,"c":20319,"v":54.728}
{"ts":1661952060000,"o":20319,"h":20330.5,"l":20319,"c":20321.5,"v":15.768}
{"ts":1661952120000,"o":20321.5,"h":20330,"l":20321.5,"c":20326.5,"v":41.477}
{"ts":1661952180000,"o":20326.5,"h":20327,"l":20315,"c":20321,"v":23.46}
{"ts":1661952240000,"o":20321,"h":20321.5,"l":20306.5,"c":20306.5,"v":114.701}
{"ts":1661952300000,"o":20306.5,"h":20306.5,"l":20298.5,"c":20305,"v":73.066}
{"ts":1661952360000,"o":20305,"h":20314,"l":20296.5,"c":20309,"v":110.105}
{"ts":1661952420000,"o":20309,"h":20323.5,"l":20308,"c":20311.5,"v":38.453}
{"ts":1661952480000,"o":20311.5,"h":20311.5,"l":20303.5,"c":20305.5,"v":34.331}
{"ts":1661952540000,"o":20305.5,"h":20315,"l":20298,"c":20299,"v":51.378}
{"ts":1661952600000,"o":20299,"h":20301,"l":20264,"c":20271.5,"v":214.654}
{"ts":1661952660000,"o":20271.5,"h":20311.5,"l":20271.5,"c":20305.5,"v":178.546}
{"ts":1661952720000,"o":20305.5,"h":20309.5,"l":20271,"c":20280,"v":137.601}
{"ts":1661952780000,"o":20280,"h":20280.5,"l":20251.5,"c":20264.5,"v":256.021}
{"ts":1661952840000,"o":20264.5,"h":20270,"l":20248,"c":20248,"v":252.813}
{"ts":1661952900000,"o":20248,"h":20248,"l":20214,"c":20227,"v":566.079}
{"ts":1661952960000,"o":20227,"h":20265.5,"l":20227,"c":20265.5,"v":177.153}
{"ts":1661953020000,"o":20265.5,"h":20289.5,"l":20260.5,"c":20260.5,"v":325.859}
{"ts":1661953080000,"o":20260.5,"h":20261,"l":20243,"c":20246.5,"v":66.28}
{"ts":1661953140000,"o":20246.5,"h":20266,"l":20243,"c":20254,"v":50.985}
{"ts":1661953200000,"o":20254,"h":20316.5,"l":20253.5,"c":20303,"v":297.388}
{"ts":1661953260000,"o":20303,"h":20341,"l":20303,"c":20333.5,"v":297.129}
{"ts":1661953320000,"o":20333.5,"h":20333.5,"l":20287.5,"c":20304.5,"v":136.671}
{"ts":1661953380000,"o":20304.5,"h":20319,"l":20293.5,"c":20315,"v":81.717}
{"ts":1661953440000,"o":20315,"h":20371.5,"l":20305,"c":20367,"v":377.947}
{"ts":1661953500000,"o":20367,"h":20380,"l":20334,"c":20346,"v":324.41}
{"ts":1661953560000,"o":20346,"h":20370,"l":20340,"c":20359,"v":347.444}
{"ts":1661953620000,"o":20359,"h":20393,"l":20359,"c":20383.5,"v":338.056}
{"ts":1661953680000,"o":20383.5,"h":20425,"l":20383.5,"c":20388.5,"v":710.073}
{"ts":1661953740000,"o":20388.5,"h":20398,"l":20352.5,"c":20374.5,"v":512.457}
{"ts":1661953800000,"o":20374.5,"h":20398,"l":20369.5,"c":20387,"v":283.041}
{"ts":1661953860000,"o":20387,"h":20400,"l":20380,"c":20386.5,"v":253.509}
{"ts":1661953920000,"o":20386.5,"h":20391.5,"l":20375.5,"c":20391,"v":140.007}
{"ts":1661953980000,"o":20391,"h":20400,"l":20360,"c":20366.5,"v":129.901}
{"ts":1661954040000,"o":20366.5,"h":20374,"l":20355,"c":20355,"v":137.713}
{"ts":1661954100000,"o":20355,"h":20361,"l":20333,"c":20333.5,"v":192.114}
{"ts":1661954160000,"o":20333.5,"h":20339,"l":20318.5,"c":20339,"v":244.425}
{"ts":1661954220000,"o":20339,"h":20345,"l":20329.5,"c":20336,"v":315.659}
{"ts":1661954280000,"o":20336,"h":20340,"l":20318,"c":20319,"v":110.228}
{"ts":1661954340000,"o":20319,"h":20319.5,"l":20294,"c":20295.5,"v":225.377}
{"ts":1661954400000,"o":20295.5,"h":20300,"l":20260,"c":20264.5,"v":456.198}
{"ts":1661954460000,"o":20264.5,"h":20286,"l":20263,"c":20283.5,"v":130.762}
{"ts":1661954520000,"o":20283.5,"h":20306,"l":20276.5,"c":20304.5,"v":307.645}
{"ts":1661954580000,"o":20304.5,"h":20324.5,"l":20294,"c":20322.5,"v":245.011}
{"ts":1661954640000,"o":20322.5,"h":20325,"l":20292,"c":20292,"v":92.627}
{"ts":1661954700000,"o":20292,"h":20294.5,"l":20280,"c":20294,"v":123.345}
{"ts":1661954760000,"o":20294,"h":20308.5,"l":20285,"c":20289.5,"v":43.236}
{"ts":1661954820000,"o":20289.5,"h":20300,"l":20275,"c":20300,"v":92.593}
{"ts":1661954880000,"o":20300,"h":20304,"l":20270.5,"c":20273,"v":73.949}
{"ts":1661954940000,"o":20273,"h":20276.5,"l":20254.5,"c":20254.5,"v":122.815}
{"ts":1661955000000,"o":20254.5,"h":20278,"l":20254.5,"c":20275,"v":72.864}
{"ts":1661955060000,"o":20275,"h":20306,"l":20275,"c":20305.5,"v":76.992}
{"ts":1661955120000,"o":20305.5,"h":20334,"l":20305,"c":20316,"v":462.849}
{"ts":1661955180000,"o":20316,"h":20329,"l":20293.5,"c":20294,"v":97.433}
{"ts":1661955240000,"o":20294,"h":20304.5,"l":20286,"c":20300,"v":46.377}
{"ts":1661955300000,"o":20300,"h":20300.5,"l":20270.5,"c":20279.5,"v":69.309}
{"ts":1661955360000,"o":20279.5,"h":20280,"l":20261.5,"c":20279.5,"v":94.598}
{"ts":1661955420000,"o":20279.5,"h":20292,"l":20275.5,"c":20290.5,"v":63.291}
{"ts":1661955480000,"o":20290.5,"h":20298,"l":20267,"c":20267,"v":37.985}
{"ts":1661955540000,"o":20267,"h":20295.5,"l":20267,"c":20293,"v":216.902}
{"ts":1661955600000,"o":20293,"h":20310,"l":20288.5,"c":20289,"v":109.442}
{"ts":1661955660000,"o":20289,"h":20319,"l":20288.5,"c":20313.5,"v":106.648}
{"ts":1661955720000,"o":20313.5,"h":20313.5,"l":20299,"c":20306,"v":62.334}
{"ts":1661955780000,"o":20306,"h":20306.5,"l":20285,"c":20285,"v":83.948}
{"ts":1661955840000,"o":20285,"h":20304.5,"l":20276.5,"c":20299.5,"v":92.744}
{"ts":1661955900000,"o":20299.5,"h":20307,"l":20286,"c":20300,"v":55.212}
{"ts":1661955960000,"o":20300,"h":20311.5,"l":20288.5,"c":20306.5,"v":106.498}
{"ts":1661956020000,"o":20306.5,"h":20314,"l":20296,"c":20310.5,"v":61.331}
{"ts":1661956080000,"o":20310.5,"h":20315,"l":20268,"c":20277,"v":107.083}
{"ts":1661956140000,"o":20277,"h":20282.5,"l":20262.5,"c":20266.5,"v":111.978}
{"ts":1661956200000,"o":20266.5,"h":20277.5,"l":20262.5,"c":20272,"v":166.731}
{"ts":1661956260000,"o":20272,"h":20275.5,"l":20251.5,"c":20252,"v":143.473}
{"ts":1661956320000,"o":20252,"h":20256,"l":20239,"c":20256,"v":239.345}
{"ts":1661956380000,"o":20256,"h":20258.5,"l":20211,"c":20231.5,"v":794.481}
{"ts":1661956440000,"o":20231.5,"h":20248,"l":20225,"c":20230.5,"v":389.505}
{"ts":1661956500000,"o":20230.5,"h":20258,"l":20227.5,"c":20249,"v":266.92}
{"ts":1661956560000,"o":20249,"h":20252.5,"l":20226,"c":20231.5,"v":88.656}
{"ts":1661956620000,"o":20231.5,"h":20235,"l":20190,"c":20214,"v":285.853}
{"ts":1661956680000,"o":20214,"h":20214,"l":20169.5,"c":20186.5,"v":577.88}
{"ts":1661956740000,"o":20186.5,"h":20194,"l":20152,"c":20156.5,"v":514.957}
{"ts":1661956800000,"o":20156.5,"h":20192,"l":20155,"c":20184.5,"v":682.032}
{"ts":1661956860000,"o":20184.5,"h":20190,"l":20182.5,"c":20186.5,"v":153.954}
{"ts":1661956920000,"o":20186.5,"h":20221.5,"l":20182,"c":20212,"v":302.712}
{"ts":1661956980000,"o":20212,"h":20227,"l":20200,"c":20210.5,"v":181.771}
{"ts":1661957040000,"o":20210.5,"h":20214,"l":20195.5,"c":20213.5,"v":197.726}
{"ts":1661957100000,"o":20213.5,"h":20247,"l":20213,"c":20219.5,"v":397.131}
{"ts":1661957160000,"o":20219.5,"h":20225,"l":20180,"c":20196.5,"v":569.512}
{"ts":1661957220000,"o":20196.5,"h":20203,"l":20186,"c":20202,"v":98.922}
{"ts":1661957280000,"o":20202,"h":20228,"l":20202,"c":20208,"v":88.03}
{"ts":1661957340000,"o":20208,"h":20226.5,"l":20203,"c":20222,"v":61.175}
{"ts":1661957400000,"o":20222,"h":20237.5,"l":20212,"c":20216,"v":95.814}
{"ts":1661957460000,"o":20216,"h":20216,"l":20190,"c":20190.5,"v":70.127}
{"ts":1661957520000,"o":20190.5,"h":20200,"l":20132,"c":20147,"v":825.449}
{"ts":1661957580000,"o":20147,"h":20147,"l":20122.5,"c":20124,"v":610.761}
{"ts":1661957640000,"o":20124,"h":20172.5,"l":20124,"c":20156,"v":337.844}
{"ts":1661957700000,"o":20156,"h":20156.5,"l":20133,"c":20142,"v":159.996}
{"ts":1661957760000,"o":20142,"h":20142.5,"l":20101,"c":20106.5,"v":470.078}
{"ts":1661957820000,"o":20106.5,"h":20123.5,"l":20073,"c":20118.5,"v":930.607}
{"ts":1661957880000,"o":20118.5,"h":20123,"l":20100,"c":20102.5,"v":169.209}
{"ts":1661957940000,"o":20102.5,"h":20107,"l":20081,"c":20088.5,"v":231.878}
{"ts":1661958000000,"o":20088.5,"h":20091.5,"l":20041.5,"c":20055,"v":731.585}
{"ts":1661958060000,"o":20055,"h":20068.5,"l":19990,"c":20004.5,"v":1604.966}
{"ts":1661958120000,"o":20004.5,"h":20049,"l":19997.5,"c":20040.5,"v":674.387}
{"ts":1661958180000,"o":20040.5,"h":20042,"l":20017,"c":20024,"v":179.933}
{"ts":1661958240000,"o":20024,"h":20024,"l":19941.5,"c":19965,"v":822.667}
{"ts":1661958300000,"o":19965,"h":19976,"l":19909,"c":19951.5,"v":1156.258}
{"ts":1661958360000,"o":19951.5,"h":19959,"l":19939.5,"c":19940,"v":311.551}
{"ts":1661958420000,"o":19940,"h":19949,"l":19901,"c":19902,"v":484.496}
{"ts":1661958480000,"o":19902,"h":19937,"l":19852,"c":19926.5,"v":1410.185}
{"ts":1661958540000,"o":19926.5,"h":19969.5,"l":19907.5,"c":19969,"v":724.913}
{"ts":1661958600000,"o":19969,"h":19979.5,"l":19939,"c":19939,"v":591.094}
{"ts":1661958660000,"o":19939,"h":19941,"l":19903,"c":19903.5,"v":308.593}
{"ts":1661958720000,"o":19903.5,"h":19935,"l":19902,"c":19926.5,"v":127.864}
{"ts":1661958780000,"o":19926.5,"h":19947,"l":19912.5,"c":19945,"v":206.946}
{"ts":1661958840000,"o":19945,"h":20003.5,"l":19926,"c":19987,"v":882.947}
{"ts":1661958900000,"o":19987,"h":20044.5,"l":19981,"c":19985,"v":1169.161}
{"ts":1661958960000,"o":19985,"h":19990,"l":19953.5,"c":19957.5,"v":433.976}
{"ts":1661959020000,"o":19957.5,"h":19972,"l":19940.5,"c":19950,"v":300.185}
{"ts":1661959080000,"o":19950,"h":19980.5,"l":19949.5,"c":19980.5,"v":190.969}
{"ts":1661959140000,"o":19980.5,"h":20067,"l":19974,"c":20056,"v":597.161}
{"ts":1661959200000,"o":20056,"h":20061,"l":20025.5,"c":20025.5,"v":584.52}
{"ts":1661959260000,"o":20025.5,"h":20033.5,"l":20011,"c":20011.5,"v":177.118}
{"ts":1661959320000,"o":20011.5,"h":20012,"l":19985,"c":20000,"v":130.337}
{"ts":1661959380000,"o":20000,"h":20021,"l":19987.5,"c":20020.5,"v":133.157}
{"ts":1661959440000,"o":20020.5,"h":20033.5,"l":20004,"c":20025.5,"v":195.393}
{"ts":1661959500000,"o":20025.5,"h":20050,"l":20018,"c":20049.5,"v":197.673}
{"ts":1661959560000,"o":20049.5,"h":20053.5,"l":20020,"c":20020,"v":190.463}
{"ts":1661959620000,"o":20020,"h":20025.5,"l":20019.5,"c":20019.5,"v":44.754}
{"ts":1661959680000,"o":20019.5,"h":20020,"l":19994.5,"c":19995,"v":181.264}
{"ts":1661959740000,"o":19995,"h":20021.5,"l":19992.5,"c":20013,"v":136.542}
{"ts":1661959800000,"o":20013,"h":20030.5,"l":20003.5,"c":20027.5,"v":135.942}
{"ts":1661959860000,"o":20027.5,"h":20027.5,"l":19990,"c":20005,"v":136.182}
{"ts":1661959920000,"o":20005,"h":20032,"l":20005,"c":20027.5,"v":78.979}
{"ts":1661959980000,"o":20027.5,"h":20062.5,"l":20027,"c":20036.5,"v":304.45}
{"ts":1661960040000,"o":20036.5,"h":20088.5,"l":20034,"c":20070.5,"v":375.005}
{"ts":1661960100000,"o":20070.5,"h":20129,"l":20065.5,"c":20123.5,"v":884.987}
{"ts":1661960160000,"o":20123.5,"h":20154.5,"l":20101,"c":20141,"v":742.446}
{"ts":1661960220000,"o":20141,"h":20153,"l":20125.5,"c":20150,"v":439.517}
{"ts":1661960280000,"o":20150,"h":20155,"l":20120,"c":20125,"v":473.224}
{"ts":1661960340000,"o":20125,"h":20128,"l":20105.5,"c":20121,"v":285.333}
{"ts":1661960400000,"o":20121,"h":20127,"l":20106.5,"c":20113.5,"v":153.144}
{"ts":1661960460000,"o":20113.5,"h":20113.5,"l":20083,"c":20083,"v":433.386}
{"ts":1661960520000,"o":20083,"h":20097,"l":20060.5,"c":20069.5,"v":402.089}
{"ts":1661960580000,"o":20069.5,"h":20102.5,"l":20069.5,"c":20102.5,"v":164.687}
{"ts":1661960640000,"o":20102.5,"h":20113,"l":20101,"c":20101,"v":174.967}
{"ts":1661960700000,"o":20101,"h":20112.5,"l":20087,"c":20087.5,"v":127.952}
{"ts":1661960760000,"o":20087.5,"h":20118.5,"l":20087,"c":20115,"v":190.427}
{"ts":1661960820000,"o":20115,"h":20155,"l":20109.5,"c":20136,"v":588.955}
{"ts":1661960880000,"o":20136,"h":20136.5,"l":20123.5,"c":20134.5,"v":76.893}
{"ts":1661960940000,"o":20134.5,"h":20142,"l":20130,"c":20136.5,"v":60.593}
{"ts":1661961000000,"o":20136.5,"h":20136.5,"l":20128,"c":20130.5,"v":52.853}
{"ts":1661961060000,"o":20130.5,"h":20130.5,"l":20111,"c":20111,"v":121.242}
{"ts":1661961120000,"o":20111,"h":20123,"l":20105.5,"c":20120,"v":193.706}
{"ts":1661961180000,"o":20120,"h":20129.5,"l":20112.5,"c":20117,"v":109.433}
{"ts":1661961240000,"o":20117,"h":20120,"l":20102,"c":20103.5,"v":84.829}
{"ts":1661961300000,"o":20103.5,"h":20137,"l":20103.5,"c":20137,"v":70.149}
{"ts":1661961360000,"o":20137,"h":20145,"l":20137,"c":20142,"v":80.048}
{"ts":1661961420000,"o":20142,"h":20142.5,"l":20123,"c":20131,"v":60.197}
{"ts":1661961480000,"o":20131,"h":20139.5,"l":20131,"c":20131.5,"v":46.873}
{"ts":1661961540000,"o":20131.5,"h":20145,"l":20131.5,"c":20134.5,"v":82.057}
{"ts":1661961600000,"o":20134.5,"h":20159,"l":20127,"c":20151,"v":363.464}
{"ts":1661961660000,"o":20151,"h":20180,"l":20151,"c":20161,"v":531.73}
{"ts":1661961720000,"o":20161,"h":20205,"l":20161,"c":20195.5,"v":499.368}
{"ts":1661961780000,"o":20195.5,"h":20205,"l":20188,"c":20190.5,"v":261.061}
{"ts":1661961840000,"o":20190.5,"h":20190.5,"l":20160,"c":20168,"v":132.439}
{"ts":1661961900000,"o":20168,"h":20169,"l":20158.5,"c":20159.5,"v":119.775}
{"ts":1661961960000,"o":20159.5,"h":20160,"l":20097.5,"c":20097.5,"v":530.504}
{"ts":1661962020000,"o":20097.5,"h":20118,"l":20097.5,"c":20114,"v":303.168}
{"ts":1661962080000,"o":20114,"h":20124,"l":20103.5,"c":20119,"v":150.405}
{"ts":1661962140000,"o":20119,"h":20119.5,"l":20091.5,"c":20098.5,"v":106.825}
{"ts":1661962200000,"o":20098.5,"h":20098.5,"l":20077.5,"c":20082.5,"v":329.656}
{"ts":1661962260000,"o":20082.5,"h":20085,"l":20072,"c":20084.5,"v":133.23}
{"ts":1661962320000,"o":20084.5,"h":20085,"l":20082,"c":20082,"v":58.534}
{"ts":1661962380000,"o":20082,"h":20098.5,"l":20082,"c":20098,"v":141.147}
{"ts":1661962440000,"o":20098,"h":20113.5,"l":20092,"c":20092,"v":145.314}
{"ts":1661962500000,"o":20092,"h":20110,"l":20092,"c":20102.5,"v":102.633}
{"ts":1661962560000,"o":20102.5,"h":20125.5,"l":20102.5,"c":20118,"v":120.29}
{"ts":1661962620000,"o":20118,"h":20142,"l":20111,"c":20130,"v":239.085}
{"ts":1661962680000,"o":20130,"h":20130.5,"l":20102,"c":20102,"v":75.494}
{"ts":1661962740000,"o":20102,"h":20102.5,"l":20095.5,"c":20100,"v":67.273}
{"ts":1661962800000,"o":20100,"h":20100,"l":20083,"c":20083,"v":77.439}
{"ts":1661962860000,"o":20083,"h":20097,"l":20082,"c":20094,"v":76.279}
{"ts":1661962920000,"o":20094,"h":20100,"l":20087,"c":20087,"v":34.624}
{"ts":1661962980000,"o":20087,"h":20087.5,"l":20066,"c":20073.5,"v":142.19}
{"ts":1661963040000,"o":20073.5,"h":20074,"l":20040.5,"c":20055,"v":321.843}
{"ts":1661963100000,"o":20055,"h":20066.5,"l":20047,"c":20055,"v":179.621}
{"ts":1661963160000,"o":20055,"h":20080,"l":20054.5,"c":20064.5,"v":216.957}
{"ts":1661963220000,"o":20064.5,"h":20073.5,"l":20058,"c":20058,"v":129.301}
{"ts":1661963280000,"o":20058,"h":20068.5,"l":20058,"c":20068.5,"v":61.271}
{"ts":1661963340000,"o":20068.5,"h":20068.5,"l":20059.5,"c":20059.5,"v":68.155}
{"ts":1661963400000,"o":20059.5,"h":20069.5,"l":20055.5,"c":20064.5,"v":61.3}
{"ts":1661963460000,"o":20064.5,"h":20085,"l":20064,"c":20085,"v":118.243}
{"ts":1661963520000,"o":20085,"h":20089,"l":20078,"c":20082,"v":89.636}
{"ts":1661963580000,"o":20082,"h":20094.5,"l":20079.5,"c":20090,"v":62.906}
{"ts":1661963640000,"o":20090,"h":20114.5,"l":20090,"c":20111,"v":450.748}
{"ts":1661963700000,"o":20111,"h":20126,"l":20107,"c":20107,"v":112.664}
{"ts":1661963760000,"o":20107,"h":20115.5,"l":20102.5,"c":20112.5,"v":72.91}
{"ts":1661963820000,"o":20112.5,"h":20112.5,"l":20101.5,"c":20105.5,"v":61.291}
{"ts":1661963880000,"o":20105.5,"h":20105.5,"l":20087.5,"c":20087.5,"v":55.114}
{"ts":1661963940000,"o":20087.5,"h":20097,"l":20074,"c":20097,"v":126.904}
{"ts":1661964000000,"o":20097,"h":20097,"l":20055.5,"c":20066,"v":91.366}
{"ts":1661964060000,"o":20066,"h":20070,"l":20057,"c":20069.5,"v":56.8}
{"ts":1661964120000,"o":20069.5,"h":20070,"l":20051,"c":20051,"v":92.871}
{"ts":1661964180000,"o":20051,"h":20069,"l":20051,"c":20069,"v":46.41}
{"ts":1661964240000,"o":20069,"h":20080,"l":20058.5,"c":20059,"v":32.868}
{"ts":1661964300000,"o":20059,"h":20064,"l":20054,"c":20054,"v":51.358}
{"ts":1661964360000,"o":20054,"h":20054.5,"l":20048.5,"c":20050,"v":61.489}
{"ts":1661964420000,"o":20050,"h":20079,"l":20050,"c":20075,"v":39.415}
{"ts":1661964480000,"o":20075,"h":20079,"l":20069,"c":20079,"v":33.071}
{"ts":1661964540000,"o":20079,"h":20083,"l":20062.5,"c":20062.5,"v":26.805}
{"ts":1661964600000,"o":20062.5,"h":20070,"l":20062.5,"c":20070,"v":17.401}
{"ts":1661964660000,"o":20070,"h":20070,"l":20058,"c":20058,"v":25.831}
{"ts":1661964720000,"o":20058,"h":20069.5,"l":20046.5,"c":20046.5,"v":56.675}
{"ts":1661964780000,"o":20046.5,"h":20047,"l":20033,"c":20044.5,"v":122.99}
{"ts":1661964840000,"o":20044.5,"h":20045,"l":20040.5,"c":20045,"v":29.858}
{"ts":1661964900000,"o":20045,"h":20045,"l":20026,"c":20028.5,"v":176.323}
{"ts":1661964960000,"o":20028.5,"h":20041.5,"l":20028,"c":20028,"v":61.128}
{"ts":1661965020000,"o":20028,"h":20028.5,"l":20009,"c":20010,"v":285.149}
{"ts":1661965080000,"o":20010,"h":20030,"l":20007.5,"c":20030,"v":131.667}
{"ts":1661965140000,"o":20030,"h":20032,"l":20023,"c":20031,"v":59.543}
{"ts":1661965200000,"o":20031,"h":20041.5,"l":20024.5,"c":20027.5,"v":77.574}
{"ts":1661965260000,"o":20027.5,"h":20044.5,"l":20027.5,"c":20042.5,"v":49.723}
{"ts":1661965320000,"o":20042.5,"h":20072.5,"l":20042,"c":20049.5,"v":147.666}
{"ts":1661965380000,"o":20049.5,"h":20064.5,"l":20042,"c":20045,"v":47.962}
{"ts":1661965440000,"o":20045,"h":20055,"l":20045,"c":20054.5,"v":34.632}
{"ts":1661965500000,"o":20054.5,"h":20059,"l":20050,"c":20056.5,"v":115.247}
{"ts":1661965560000,"o":20056.5,"h":20075,"l":20056,"c":20071,"v":48.435}
{"ts":1661965620000,"o":20071,"h":20087.5,"l":20070.5,"c":20084.5,"v":121.857}
{"ts":1661965680000,"o":20084.5,"h":20086.5,"l":20073,"c":20083,"v":120.007}
{"ts":1661965740000,"o":20083,"h":20110.5,"l":20083,"c":20100.5,"v":180.338}
{"ts":1661965800000,"o":20100.5,"h":20100.5,"l":20091.5,"c":20091.5,"v":33.204}
{"ts":1661965860000,"o":20091.5,"h":20113,"l":20091.5,"c":20103,"v":43.211}
{"ts":1661965920000,"o":20103,"h":20144,"l":20103,"c":20132,"v":214.768}
{"ts":1661965980000,"o":20132,"h":20132.5,"l":20116,"c":20116.5,"v":52.601}
{"ts":1661966040000,"o":20116.5,"h":20125,"l":20105,"c":20107,"v":69.095}
{"ts":1661966100000,"o":20107,"h":20118.5,"l":20104.5,"c":20111.5,"v":48.39}
{"ts":1661966160000,"o":20111.5,"h":20127.5,"l":20111,"c":20120,"v":87.935}
{"ts":1661966220000,"o":20120,"h":20122.5,"l":20110,"c":20110.5,"v":100.444}
{"ts":1661966280000,"o":20110.5,"h":20117,"l":20106,"c":20110,"v":61.59}
{"ts":1661966340000,"o":20110,"h":20110,"l":20100.5,"c":20100.5,"v":113.729}
{"ts":1661966400000,"o":20100.5,"h":20118.5,"l":20100.5,"c":20106,"v":130.07}
{"ts":1661966460000,"o":20106,"h":20108.5,"l":20100,"c":20100,"v":42.317}
{"ts":1661966520000,"o":20100,"h":20103,"l":20083.5,"c":20091,"v":168.437}
{"ts":1661966580000,"o":20091,"h":20098,"l":20062,"c":20079,"v":182.644}
{"ts":1661966640000,"o":20079,"h":20079,"l":20067,"c":20068,"v":97.334}
{"ts":1661966700000,"o":20068,"h":20076,"l":20066,"c":20072,"v":53.992}
{"ts":1661966760000,"o":20072,"h":20076,"l":20069,"c":20069,"v":26.922}
{"ts":1661966820000,"o":20069,"h":20085,"l":20069,"c":20084.5,"v":34.819}
{"ts":1661966880000,"o":20084.5,"h":20090.5,"l":20084.5,"c":20085.5,"v":87.402}
{"ts":1661966940000,"o":20085.5,"h":20088.5,"l":20085,"c":20085.5,"v":39.754}
{"ts":1661967000000,"o":20085.5,"h":20085.5,"l":20044,"c":20048.5,"v":122.425}
{"ts":1661967060000,"o":20048.5,"h":20048.5,"l":20039,"c":20039,"v":99.729}
{"ts":1661967120000,"o":20039,"h":20051,"l":20039,"c":20046,"v":63.206}
{"ts":1661967180000,"o":20046,"h":20057.5,"l":20046,"c":20051,"v":62.241}
{"ts":1661967240000,"o":20051,"h":20062,"l":20051,"c":20060,"v":14.862}
{"ts":1661967300000,"o":20060,"h":20060,"l":20047,"c":20049,"v":148.03}
{"ts":1661967360000,"o":20049,"h":20049,"l":20043,"c":20043,"v":44.494}
{"ts":1661967420000,"o":20043,"h":20043.5,"l":20028,"c":20030,"v":71.558}
{"ts":1661967480000,"o":20030,"h":20040,"l":20025.5,"c":20026,"v":36.033}
{"ts":1661967540000,"o":20026,"h":20030,"l":20021.5,"c":20022,"v":93.657}
{"ts":1661967600000,"o":20022,"h":20022,"l":19946.5,"c":19967.5,"v":1043.132}
{"ts":1661967660000,"o":19967.5,"h":19967.5,"l":19888,"c":19898.5,"v":1242.132}
{"ts":1661967720000,"o":19898.5,"h":19904.5,"l":19886,"c":19900,"v":336.76}
{"ts":1661967780000,"o":19900,"h":19929,"l":19899.5,"c":19919,"v":448.312}
{"ts":1661967840000,"o":19919,"h":19939,"l":19918.5,"c":19934.5,"v":233.922}
{"ts":1661967900000,"o":19934.5,"h":19954,"l":19905,"c":19947,"v":573.795}
{"ts":1661967960000,"o":19947,"h":19967.5,"l":19947,"c":19962.5,"v":294.853}
{"ts":1661968020000,"o":19962.5,"h":19963,"l":19942.5,"c":19946.5,"v":183.798}
{"ts":1661968080000,"o":19946.5,"h":19946.5,"l":19932.5,"c":19933,"v":74.87}
{"ts":1661968140000,"o":19933,"h":19933,"l":19871,"c":19886,"v":726.228}
{"ts":1661968200000,"o":19886,"h":19914.5,"l":19875.5,"c":19914,"v":410.871}
{"ts":1661968260000,"o":19914,"h":19954,"l":19914,"c":19953.5,"v":221.754}
{"ts":1661968320000,"o":19953.5,"h":19956,"l":19926,"c":19928.5,"v":251.889}
{"ts":1661968380000,"o":19928.5,"h":19950,"l":19924.5,"c":19950,"v":194.939}
{"ts":1661968440000,"o":19950,"h":20008.5,"l":19949.5,"c":20005.5,"v":513.35}
{"ts":1661968500000,"o":20005.5,"h":20006,"l":19979.5,"c":19985.5,"v":411.323}
{"ts":1661968560000,"o":19985.5,"h":19986,"l":19962.5,"c":19962.5,"v":65.72}
{"ts":1661968620000,"o":19962.5,"h":19972,"l":19954,"c":19972,"v":70.245}
{"ts":1661968680000,"o":19972,"h":19979.5,"l":19968.5,"c":19976.5,"v":51.816}
{"ts":1661968740000,"o":19976.5,"h":19980,"l":19967,"c":19971.5,"v":33.99}
{"ts":1661968800000,"o":19971.5,"h":19985,"l":19963,"c":19984.5,"v":134.844}
{"ts":1661968860000,"o":19984.5,"h":19991,"l":19973,"c":19986.5,"v":107.028}
{"ts":1661968920000,"o":19986.5,"h":19993,"l":19977,"c":19977,"v":98.304}
{"ts":1661968980000,"o":19977,"h":19977.5,"l":19953.5,"c":19953.5,"v":133.909}
{"ts":1661969040000,"o":19953.5,"h":19984,"l":19953.5,"c":19984,"v":89.582}
{"ts":1661969100000,"o":19984,"h":19990.5,"l":19972,"c":19987,"v":27.547}
{"ts":1661969160000,"o":19987,"h":19987,"l":19968.5,"c":19969,"v":114.061}
{"ts":1661969220000,"o":19969,"h":20012,"l":19964,"c":20006.5,"v":136.752}
{"ts":1661969280000,"o":20006.5,"h":20038,"l":19994.5,"c":20022.5,"v":281.41}
{"ts":1661969340000,"o":20022.5,"h":20035.5,"l":20015,"c":20024.5,"v":324.142}
{"ts":1661969400000,"o":20024.5,"h":20033,"l":20013,"c":20017,"v":90.255}
{"ts":1661969460000,"o":20017,"h":20017.5,"l":19994.5,"c":19996.5,"v":81.779}
{"ts":1661969520000,"o":19996.5,"h":20012.5,"l":19996.5,"c":20009.5,"v":50.417}
{"ts":1661969580000,"o":20009.5,"h":20009.5,"l":20000,"c":20000.5,"v":18.522}
{"ts":1661969640000,"o":20000.5,"h":20009,"l":20000,"c":20009,"v":10.868}
{"ts":1661969700000,"o":20009,"h":20020,"l":20008.5,"c":20019.5,"v":72.037}
{"ts":1661969760000,"o":20019.5,"h":20020,"l":19998,"c":19998,"v":42.668}
{"ts":1661969820000,"o":19998,"h":19999,"l":19983,"c":19988.5,"v":134.499}
{"ts":1661969880000,"o":19988.5,"h":19996.5,"l":19988.5,"c":19996,"v":37.123}
{"ts":1661969940000,"o":19996,"h":19996.5,"l":19983.5,"c":19985,"v":87.923}
{"ts":1661970000000,"o":19985,"h":19985,"l":19977,"c":19977,"v":75.192}
{"ts":1661970060000,"o":19977,"h":19983.5,"l":19971.5,"c":19979,"v":43.235}
{"ts":1661970120000,"o":19979,"h":19999,"l":19978.5,"c":19999,"v":59.438}
{"ts":1661970180000,"o":19999,"h":20012,"l":19997,"c":19997,"v":85.695}
{"ts":1661970240000,"o":19997,"h":19997.5,"l":19988.5,"c":19991,"v":56.467}
{"ts":1661970300000,"o":19991,"h":20010,"l":19990.5,"c":20009,"v":52.089}
{"ts":1661970360000,"o":20009,"h":20009.5,"l":19995.5,"c":19995.5,"v":29.577}
{"ts":1661970420000,"o":19995.5,"h":20021,"l":19995.5,"c":20020.5,"v":44.029}
{"ts":1661970480000,"o":20020.5,"h":20030.5,"l":20020.5,"c":20026,"v":70.999}
{"ts":1661970540000,"o":20026,"h":20027,"l":20011,"c":20011.5,"v":29.778}
{"ts":1661970600000,"o":20011.5,"h":20011.5,"l":19996,"c":19996,"v":72.773}
{"ts":1661970660000,"o":19996,"h":19996.5,"l":19975,"c":19975.5,"v":80.574}
{"ts":1661970720000,"o":19975.5,"h":19982,"l":19971.5,"c":19972,"v":46.22}
{"ts":1661970780000,"o":19972,"h":19972,"l":19930,"c":19939.5,"v":275.951}
{"ts":1661970840000,"o":19939.5,"h":19965,"l":19939,"c":19950,"v":249.219}
{"ts":1661970900000,"o":19950,"h":19956,"l":19940,"c":19951.5,"v":35.095}
{"ts":1661970960000,"o":19951.5,"h":19952,"l":19941,"c":19945,"v":19.184}
{"ts":1661971020000,"o":19945,"h":19950,"l":19938,"c":19948,"v":146.03}
{"ts":1661971080000,"o":19948,"h":19958,"l":19943.5,"c":19958,"v":14.617}
{"ts":1661971140000,"o":19958,"h":19962,"l":19938,"c":19938,"v":38.774}
{"ts":1661971200000,"o":19938,"h":19956.5,"l":19938,"c":19952.5,"v":27.69}
{"ts":1661971260000,"o":19952.5,"h":19956,"l":19948,"c":19951.5,"v":14.277}
{"ts":1661971320000,"o":19951.5,"h":19960,"l":19951.5,"c":19954,"v":21.717}
{"ts":1661971380000,"o":19954,"h":19964,"l":19950,"c":19950,"v":45.688}
{"ts":1661971440000,"o":19950,"h":19950.5,"l":19940,"c":19944,"v":25.99}
{"ts":1661971500000,"o":19944,"h":19959,"l":19937.5,"c":19958.5,"v":34.505}
{"ts":1661971560000,"o":19958.5,"h":19964,"l":19947.5,"c":19952,"v":14.038}
{"ts":1661971620000,"o":19952,"h":19988.5,"l":19952,"c":19984.5,"v":129.504}
{"ts":1661971680000,"o":19984.5,"h":19997.5,"l":19983,"c":19983,"v":44.313}
{"ts":1661971740000,"o":19983,"h":19994,"l":19983,"c":19994,"v":22.996}
{"ts":1661971800000,"o":19994,"h":19994,"l":19983,"c":19983.5,"v":18.172}
{"ts":1661971860000,"o":19983.5,"h":19983.5,"l":19969.5,"c":19976,"v":42.492}
{"ts":1661971920000,"o":19976,"h":19980,"l":19970,"c":19970,"v":9.916}
{"ts":1661971980000,"o":19970,"h":19992.5,"l":19970,"c":19992.5,"v":18.673}
{"ts":1661972040000,"o":19992.5,"h":19994,"l":19986.5,"c":19990,"v":34.741}
{"ts":1661972100000,"o":19990,"h":19995,"l":19980,"c":19980.5,"v":36.648}
{"ts":1661972160000,"o":19980.5,"h":19985,"l":19971.5,"c":19984.5,"v":34.767}
{"ts":1661972220000,"o":19984.5,"h":19993.5,"l":19978.5,"c":19981.5,"v":96.497}
{"ts":1661972280000,"o":19981.5,"h":19992,"l":19975.5,"c":19992,"v":104.511}
{"ts":1661972340000,"o":19992,"h":19995.5,"l":19979.5,"c":19995,"v":22.447}
{"ts":1661972400000,"o":19995,"h":20004,"l":19990,"c":19990.5,"v":91.68}
{"ts":1661972460000,"o":19990.5,"h":20004,"l":19983,"c":20001.5,"v":45.752}
{"ts":1661972520000,"o":20001.5,"h":20034,"l":20001.5,"c":20033.5,"v":140.573}
{"ts":1661972580000,"o":20033.5,"h":20069,"l":20033.5,"c":20062,"v":424.547}
{"ts":1661972640000,"o":20062,"h":20127.5,"l":20052,"c":20083,"v":864.584}
{"ts":1661972700000,"o":20083,"h":20093.5,"l":20080,"c":20081.5,"v":325.326}
{"ts":1661972760000,"o":20081.5,"h":20084,"l":20064.5,"c":20064.5,"v":127.096}
{"ts":1661972820000,"o":20064.5,"h":20087,"l":20063,"c":20086.5,"v":91.754}
{"ts":1661972880000,"o":20086.5,"h":20100,"l":20075.5,"c":20082,"v":100.852}
{"ts":1661972940000,"o":20082,"h":20089,"l":20082,"c":20083.5,"v":87.786}
{"ts":1661973000000,"o":20083.5,"h":20129,"l":20078.5,"c":20121.5,"v":284.843}
{"ts":1661973060000,"o":20121.5,"h":20135,"l":20119,"c":20131,"v":286.662}
{"ts":1661973120000,"o":20131,"h":20170,"l":20121,"c":20161,"v":733.698}
{"ts":1661973180000,"o":20161,"h":20180,"l":20150.5,"c":20166.5,"v":323.327}
{"ts":1661973240000,"o":20166.5,"h":20174.5,"l":20150,"c":20171.5,"v":130.543}
{"ts":1661973300000,"o":20171.5,"h":20247,"l":20171.5,"c":20222.5,"v":955.636}
{"ts":1661973360000,"o":20222.5,"h":20250,"l":20196,"c":20196,"v":515.254}
{"ts":1661973420000,"o":20196,"h":20203,"l":20182.5,"c":20193.5,"v":230.576}
{"ts":1661973480000,"o":20193.5,"h":20217,"l":20185,"c":20205,"v":86.686}
{"ts":1661973540000,"o":20205,"h":20215,"l":20195.5,"c":20199.5,"v":73.482}
{"ts":1661973600000,"o":20199.5,"h":20199.5,"l":20163,"c":20167,"v":279.214}
{"ts":1661973660000,"o":20167,"h":20178.5,"l":20158,"c":20173.5,"v":104.773}
{"ts":1661973720000,"o":20173.5,"h":20177,"l":20156,"c":20173.5,"v":70.412}
{"ts":1661973780000,"o":20173.5,"h":20173.5,"l":20157,"c":20157,"v":149.656}
{"ts":1661973840000,"o":20157,"h":20162,"l":20131.5,"c":20131.5,"v":318.972}
{"ts":1661973900000,"o":20131.5,"h":20145,"l":20131.5,"c":20138,"v":110.89}
{"ts":1661973960000,"o":20138,"h":20138.5,"l":20129,"c":20138.5,"v":185.047}
{"ts":1661974020000,"o":20138.5,"h":20149.5,"l":20132.5,"c":20147,"v":71.684}
{"ts":1661974080000,"o":20147,"h":20149,"l":20142.5,"c":20143.5,"v":43.192}
{"ts":1661974140000,"o":20143.5,"h":20143.5,"l":20133.5,"c":20135.5,"v":48.353}
{"ts":1661974200000,"o":20135.5,"h":20150,"l":20118,"c":20145,"v":216.461}
{"ts":1661974260000,"o":20145,"h":20158.5,"l":20133.5,"c":20138,"v":104.697}
{"ts":1661974320000,"o":20138,"h":20163,"l":20132.5,"c":20155,"v":89.763}
{"ts":1661974380000,"o":20155,"h":20164,"l":20150,"c":20150.5,"v":87.44}
{"ts":1661974440000,"o":20150.5,"h":20159.5,"l":20150,"c":20155,"v":40.739}
{"ts":1661974500000,"o":20155,"h":20165,"l":20147,"c":20165,"v":29.177}
{"ts":1661974560000,"o":20165,"h":20188,"l":20164.5,"c":20184,"v":115.218}
{"ts":1661974620000,"o":20184,"h":20216,"l":20178.5,"c":20178.5,"v":294.763}
{"ts":1661974680000,"o":20178.5,"h":20180,"l":20174.5,"c":20179.5,"v":41.205}
{"ts":1661974740000,"o":20179.5,"h":20209,"l":20179.5,"c":20194,"v":74.408}
{"ts":1661974800000,"o":20194,"h":20214,"l":20190,"c":20190.5,"v":63.838}
{"ts":1661974860000,"o":20190.5,"h":20198.5,"l":20177.5,"c":20198,"v":34.455}
{"ts":1661974920000,"o":20198,"h":20226,"l":20186,"c":20217,"v":192.711}
{"ts":1661974980000,"o":20217,"h":20236,"l":20216.5,"c":20219,"v":124.318}
{"ts":1661975040000,"o":20219,"h":20235,"l":20219,"c":20230.5,"v":145.313}
{"ts":1661975100000,"o":20230.5,"h":20230.5,"l":20212,"c":20212,"v":76.709}
{"ts":1661975160000,"o":20212,"h":20233.5,"l":20212,"c":20216,"v":54.43}
{"ts":1661975220000,"o":20216,"h":20223.5,"l":20207,"c":20223.5,"v":62.089}
{"ts":1661975280000,"o":20223.5,"h":20318,"l":20223,"c":20296.5,"v":1239.196}
{"ts":1661975340000,"o":20296.5,"h":20307.5,"l":20283.5,"c":20294,"v":580.927}
{"ts":1661975400000,"o":20294,"h":20296.5,"l":20249.5,"c":20250,"v":323.193}
{"ts":1661975460000,"o":20250,"h":20250,"l":20228.5,"c":20248.5,"v":210.02}
{"ts":1661975520000,"o":20248.5,"h":20266,"l":20248.5,"c":20260,"v":70.206}
{"ts":1661975580000,"o":20260,"h":20271,"l":20242.5,"c":20244,"v":206.571}
{"ts":1661975640000,"o":20244,"h":20256,"l":20228.5,"c":20228.5,"v":142.622}
{"ts":1661975700000,"o":20228.5,"h":20235.5,"l":20218.5,"c":20218.5,"v":120.746}
{"ts":1661975760000,"o":20218.5,"h":20239.5,"l":20218.5,"c":20225,"v":70.839}
{"ts":1661975820000,"o":20225,"h":20231,"l":20214,"c":20214.5,"v":78.151}
{"ts":1661975880000,"o":20214.5,"h":20214.5,"l":20202.5,"c":20203.5,"v":234.603}
{"ts":1661975940000,"o":20203.5,"h":20233,"l":20199,"c":20214,"v":241.846}
{"ts":1661976000000,"o":20214,"h":20225,"l":20189,"c":20199.5,"v":399.73}
{"ts":1661976060000,"o":20199.5,"h":20219,"l":20199.5,"c":20213.5,"v":164.302}
{"ts":1661976120000,"o":20213.5,"h":20221.5,"l":20212.5,"c":20212.5,"v":61.267}
{"ts":1661976180000,"o":20212.5,"h":20220,"l":20208,"c":20208,"v":118.686}
{"ts":1661976240000,"o":20208,"h":20212,"l":20206,"c":20206,"v":45.264}
{"ts":1661976300000,"o":20206,"h":20206.5,"l":20206,"c":20206,"v":8.856}
{"ts":1661976360000,"o":20206,"h":20225,"l":20206,"c":20220.5,"v":143.049}
{"ts":1661976420000,"o":20220.5,"h":20221,"l":20212,"c":20212,"v":63.583}
{"ts":1661976480000,"o":20212,"h":20225,"l":20212,"c":20216.5,"v":30.834}
{"ts":1661976540000,"o":20216.5,"h":20217,"l":20215.5,"c":20215.5,"v":11.924}
{"ts":1661976600000,"o":20215.5,"h":20225,"l":20215.5,"c":20218,"v":54.894}
{"ts":1661976660000,"o":20218,"h":20225,"l":20218,"c":20224.5,"v":23.455}
{"ts":1661976720000,"o":20224.5,"h":20228.5,"l":20216.5,"c":20216.5,"v":23.213}
{"ts":1661976780000,"o":20216.5,"h":20217,"l":20199.5,"c":20199.5,"v":110.787}
{"ts":1661976840000,"o":20199.5,"h":20200,"l":20168,"c":20174.5,"v":406.102}
{"ts":1661976900000,"o":20174.5,"h":20188.5,"l":20174.5,"c":20176.5,"v":86.354}
{"ts":1661976960000,"o":20176.5,"h":20197,"l":20176.5,"c":20193.5,"v":71.886}
{"ts":1661977020000,"o":20193.5,"h":20197,"l":20186.5,"c":20186.5,"v":13.227}
{"ts":1661977080000,"o":20186.5,"h":20195,"l":20186.5,"c":20194.5,"v":12.369}
{"ts":1661977140000,"o":20194.5,"h":20200,"l":20190,"c":20190.5,"v":99.714}
{"ts":1661977200000,"o":20190.5,"h":20190.5,"l":20187.5,"c":20187.5,"v":17.119}
{"ts":1661977260000,"o":20187.5,"h":20191.5,"l":20187.5,"c":20187.5,"v":15.246}
{"ts":1661977320000,"o":20187.5,"h":20190,"l":20183.5,"c":20189.5,"v":16.533}
{"ts":1661977380000,"o":20189.5,"h":20192,"l":20187.5,"c":20188,"v":19.905}
{"ts":1661977440000,"o":20188,"h":20188,"l":20184.5,"c":20184.5,"v":21.774}
{"ts":1661977500000,"o":20184.5,"h":20187.5,"l":20172,"c":20179,"v":72.665}
{"ts":1661977560000,"o":20179,"h":20186,"l":20179,"c":20186,"v":31.009}
{"ts":1661977620000,"o":20186,"h":20215,"l":20185.5,"c":20202,"v":79.301}
{"ts":1661977680000,"o":20202,"h":20216,"l":20198,"c":20214,"v":52.043}
{"ts":1661977740000,"o":20214,"h":20217.5,"l":20211,"c":20217.5,"v":39.539}
{"ts":1661977800000,"o":20217.5,"h":20218,"l":20210.5,"c":20218,"v":25.724}
{"ts":1661977860000,"o":20218,"h":20218,"l":20210,"c":20210.5,"v":8.151}
{"ts":1661977920000,"o":20210.5,"h":20210.5,"l":20202,"c":20202,"v":14.069}
{"ts":1661977980000,"o":20202,"h":20213.5,"l":20202,"c":20213.5,"v":15.241}
{"ts":1661978040000,"o":20213.5,"h":20213.5,"l":20202,"c":20202,"v":15.093}
{"ts":1661978100000,"o":20202,"h":20204.5,"l":20202,"c":20204.5,"v":7.339}
{"ts":1661978160000,"o":20204.5,"h":20204.5,"l":20177.5,"c":20177.5,"v":41.432}
{"ts":1661978220000,"o":20177.5,"h":20178,"l":20150.5,"c":20164,"v":329.41}
{"ts":1661978280000,"o":20164,"h":20167,"l":20158,"c":20167,"v":149.331}
{"ts":1661978340000,"o":20167,"h":20175,"l":20166,"c":20166,"v":59.608}
{"ts":1661978400000,"o":20166,"h":20166.5,"l":20161,"c":20163,"v":30.081}
{"ts":1661978460000,"o":20163,"h":20171,"l":20163,"c":20170.5,"v":16.874}
{"ts":1661978520000,"o":20170.5,"h":20173,"l":20160.5,"c":20160.5,"v":33.816}
{"ts":1661978580000,"o":20160.5,"h":20161,"l":20155,"c":20155,"v":23.387}
{"ts":1661978640000,"o":20155,"h":20163.5,"l":20155,"c":20163,"v":51.504}
{"ts":1661978700000,"o":20163,"h":20171.5,"l":20163,"c":20171,"v":28.403}
{"ts":1661978760000,"o":20171,"h":20171.5,"l":20161,"c":20161.5,"v":30.974}
{"ts":1661978820000,"o":20161.5,"h":20171,"l":20161,"c":20170.5,"v":16.221}
{"ts":1661978880000,"o":20170.5,"h":20179.5,"l":20170.5,"c":20179,"v":8.008}
{"ts":1661978940000,"o":20179,"h":20189.5,"l":20179,"c":20189.5,"v":42.528}
{"ts":1661979000000,"o":20189.5,"h":20189.5,"l":20179,"c":20185,"v":14.828}
{"ts":1661979060000,"o":20185,"h":20185.5,"l":20179,"c":20179.5,"v":12.844}
{"ts":1661979120000,"o":20179.5,"h":20203,"l":20179,"c":20203,"v":19.189}
{"ts":1661979180000,"o":20203,"h":20205,"l":20195,"c":20201.5,"v":27.993}
{"ts":1661979240000,"o":20201.5,"h":20202,"l":20190,"c":20190,"v":11.026}
{"ts":1661979300000,"o":20190,"h":20190.5,"l":20185,"c":20185,"v":9.407}
{"ts":1661979360000,"o":20185,"h":20194,"l":20185,"c":20193.5,"v":13.516}
{"ts":1661979420000,"o":20193.5,"h":20195,"l":20193.5,"c":20195,"v":10.528}
{"ts":1661979480000,"o":20195,"h":20207.5,"l":20194.5,"c":20207.5,"v":28.294}
{"ts":1661979540000,"o":20207.5,"h":20207.5,"l":20187,"c":20187.5,"v":21.039}
{"ts":1661979600000,"o":20187.5,"h":20187.5,"l":20169.5,"c":20181,"v":155.382}
{"ts":1661979660000,"o":20181,"h":20193,"l":20181,"c":20191,"v":30.423}
{"ts":1661979720000,"o":20191,"h":20191,"l":20190.5,"c":20191,"v":5.964}
{"ts":1661979780000,"o":20191,"h":20192.5,"l":20190.5,"c":20192.5,"v":16.145}
{"ts":1661979840000,"o":20192.5,"h":20192.5,"l":20175,"c":20175.5,"v":20.209}
{"ts":1661979900000,"o":20175.5,"h":20175.5,"l":20166.5,"c":20167,"v":26.59}
{"ts":1661979960000,"o":20167,"h":20180,"l":20166.5,"c":20180,"v":12.408}
{"ts":1661980020000,"o":20180,"h":20187,"l":20179.5,"c":20186.5,"v":25.957}
{"ts":1661980080000,"o":20186.5,"h":20204.5,"l":20186.5,"c":20204,"v":101.611}
{"ts":1661980140000,"o":20204,"h":20204.5,"l":20204,"c":20204,"v":19.942}
{"ts":1661980200000,"o":20204,"h":20205.5,"l":20204,"c":20205.5,"v":88.154}
{"ts":1661980260000,"o":20205.5,"h":20237.5,"l":20205,"c":20236.5,"v":76.725}
{"ts":1661980320000,"o":20236.5,"h":20245,"l":20227.5,"c":20227.5,"v":170.224}
{"ts":1661980380000,"o":20227.5,"h":20228,"l":20218.5,"c":20218.5,"v":29.789}
{"ts":1661980440000,"o":20218.5,"h":20226,"l":20216.5,"c":20226,"v":28.448}
{"ts":1661980500000,"o":20226,"h":20226,"l":20199,"c":20199,"v":32.586}
{"ts":1661980560000,"o":20199,"h":20201.5,"l":20199,"c":20199.5,"v":13.767}
{"ts":1661980620000,"o":20199.5,"h":20203,"l":20199.5,"c":20202.5,"v":9.785}
{"ts":1661980680000,"o":20202.5,"h":20206,"l":20202.5,"c":20206,"v":8.642}
{"ts":1661980740000,"o":20206,"h":20208.5,"l":20205.5,"c":20208.5,"v":14.947}
{"ts":1661980800000,"o":20208.5,"h":20208.5,"l":20185.5,"c":20186,"v":40.292}
{"ts":1661980860000,"o":20186,"h":20200,"l":20185.5,"c":20200,"v":32.718}
{"ts":1661980920000,"o":20200,"h":20205.5,"l":20199.5,"c":20205,"v":34.404}
{"ts":1661980980000,"o":20205,"h":20222,"l":20205,"c":20220,"v":47.028}
{"ts":1661981040000,"o":20220,"h":20231,"l":20218,"c":20229.5,"v":34.234}
{"ts":1661981100000,"o":20229.5,"h":20233,"l":20221.5,"c":20222.5,"v":38.952}
{"ts":1661981160000,"o":20222.5,"h":20231,"l":20218,"c":20218,"v":21.844}
{"ts":1661981220000,"o":20218,"h":20218,"l":20213,"c":20213,"v":26.392}
{"ts":1661981280000,"o":20213,"h":20224.5,"l":20209.5,"c":20221,"v":62.188}
{"ts":1661981340000,"o":20221,"h":20221,"l":20220.5,"c":20220.5,"v":3.534}
{"ts":1661981400000,"o":20220.5,"h":20221,"l":20220.5,"c":20220.5,"v":1.631}
{"ts":1661981460000,"o":20220.5,"h":20221,"l":20196,"c":20199,"v":59.6}
{"ts":1661981520000,"o":20199,"h":20199,"l":20166,"c":20169.5,"v":58.352}
{"ts":1661981580000,"o":20169.5,"h":20189.5,"l":20169,"c":20187,"v":47.702}
{"ts":1661981640000,"o":20187,"h":20194.5,"l":20187,"c":20194.5,"v":17.434}
{"ts":1661981700000,"o":20194.5,"h":20194.5,"l":20194,"c":20194,"v":6.964}
{"ts":1661981760000,"o":20194,"h":20207,"l":20194,"c":20205,"v":25.578}
{"ts":1661981820000,"o":20205,"h":20206.5,"l":20205,"c":20206,"v":19.967}
{"ts":1661981880000,"o":20206,"h":20211,"l":20206,"c":20207.5,"v":23.939}
{"ts":1661981940000,"o":20207.5,"h":20207.5,"l":20205,"c":20205.5,"v":24.715}
{"ts":1661982000000,"o":20205.5,"h":20205.5,"l":20199,"c":20200.5,"v":45.75}
{"ts":1661982060000,"o":20200.5,"h":20200.5,"l":20200,"c":20200,"v":4.688}
{"ts":1661982120000,"o":20200,"h":20200.5,"l":20194.5,"c":20194.5,"v":20.46}
{"ts":1661982180000,"o":20194.5,"h":20195,"l":20164.5,"c":20166,"v":107.882}
{"ts":1661982240000,"o":20166,"h":20186,"l":20166,"c":20183.5,"v":76.574}
{"ts":1661982300000,"o":20183.5,"h":20183.5,"l":20142,"c":20148,"v":93.976}
{"ts":1661982360000,"o":20148,"h":20170,"l":20147.5,"c":20165.5,"v":34.614}
{"ts":1661982420000,"o":20165.5,"h":20171,"l":20164,"c":20164.5,"v":19.269}
{"ts":1661982480000,"o":20164.5,"h":20169.5,"l":20164,"c":20169,"v":17.591}
{"ts":1661982540000,"o":20169,"h":20169.5,"l":20165.5,"c":20166,"v":8.142}
{"ts":1661982600000,"o":20166,"h":20169,"l":20165.5,"c":20169,"v":13.425}
{"ts":1661982660000,"o":20169,"h":20169,"l":20168.5,"c":20168.5,"v":8.875}
{"ts":1661982720000,"o":20168.5,"h":20187.5,"l":20168.5,"c":20187.5,"v":32.612}
{"ts":1661982780000,"o":20187.5,"h":20187.5,"l":20178,"c":20178.5,"v":49.187}
{"ts":1661982840000,"o":20178.5,"h":20207,"l":20178,"c":20206,"v":48.866}
{"ts":1661982900000,"o":20206,"h":20222,"l":20205.5,"c":20220.5,"v":88.034}
{"ts":1661982960000,"o":20220.5,"h":20239,"l":20220.5,"c":20234,"v":88.519}
{"ts":1661983020000,"o":20234,"h":20235,"l":20229.5,"c":20229.5,"v":31.198}
{"ts":1661983080000,"o":20229.5,"h":20234.5,"l":20229.5,"c":20234.5,"v":18.279}
{"ts":1661983140000,"o":20234.5,"h":20290,"l":20234.5,"c":20268,"v":316.918}
{"ts":1661983200000,"o":20268,"h":20274.5,"l":20215.5,"c":20215.5,"v":290.269}
{"ts":1661983260000,"o":20215.5,"h":20238.5,"l":20215.5,"c":20238.5,"v":104.742}
{"ts":1661983320000,"o":20238.5,"h":20243.5,"l":20235,"c":20235,"v":32.192}
{"ts":1661983380000,"o":20235,"h":20264,"l":20235,"c":20264,"v":42.662}
{"ts":1661983440000,"o":20264,"h":20280.5,"l":20250,"c":20280.5,"v":64.887}
{"ts":1661983500000,"o":20280.5,"h":20280.5,"l":20250,"c":20251.5,"v":62.924}
{"ts":1661983560000,"o":20251.5,"h":20275,"l":20251,"c":20269,"v":37.465}
{"ts":1661983620000,"o":20269,"h":20269.5,"l":20245,"c":20245,"v":37.47}
{"ts":1661983680000,"o":20245,"h":20254,"l":20235.5,"c":20236,"v":30.153}
{"ts":1661983740000,"o":20236,"h":20237.5,"l":20234.5,"c":20236,"v":91.01}
{"ts":1661983800000,"o":20236,"h":20236.5,"l":20208,"c":20208.5,"v":61.396}
{"ts":1661983860000,"o":20208.5,"h":20208.5,"l":20183,"c":20183,"v":107.325}
{"ts":1661983920000,"o":20183,"h":20183.5,"l":20178.5,"c":20178.5,"v":54.393}
{"ts":1661983980000,"o":20178.5,"h":20179,"l":20123.5,"c":20124,"v":384.64}
{"ts":1661984040000,"o":20124,"h":20145,"l":20123.5,"c":20142,"v":206.372}
{"ts":1661984100000,"o":20142,"h":20160,"l":20124.5,"c":20124.5,"v":199.221}
{"ts":1661984160000,"o":20124.5,"h":20127.5,"l":20090,"c":20127.5,"v":433.057}
{"ts":1661984220000,"o":20127.5,"h":20152,"l":20123,"c":20126,"v":101.2}
{"ts":1661984280000,"o":20126,"h":20132,"l":20084.5,"c":20109,"v":158.405}
{"ts":1661984340000,"o":20109,"h":20129.5,"l":20109,"c":20115.5,"v":132.347}
{"ts":1661984400000,"o":20115.5,"h":20128.5,"l":20115.5,"c":20128.5,"v":48.28}
{"ts":1661984460000,"o":20128.5,"h":20147,"l":20128,"c":20138,"v":199.995}
{"ts":1661984520000,"o":20138,"h":20146,"l":20128,"c":20136.5,"v":79.41}
{"ts":1661984580000,"o":20136.5,"h":20144,"l":20130,"c":20130,"v":107.425}
{"ts":1661984640000,"o":20130,"h":20143,"l":20130,"c":20130,"v":115.482}
{"ts":1661984700000,"o":20130,"h":20135.5,"l":20098,"c":20101.5,"v":136.729}
{"ts":1661984760000,"o":20101.5,"h":20117,"l":20101,"c":20101.5,"v":76.789}
{"ts":1661984820000,"o":20101.5,"h":20118.5,"l":20101.5,"c":20115,"v":45.961}
{"ts":1661984880000,"o":20115,"h":20123,"l":20110,"c":20120,"v":27.964}
{"ts":1661984940000,"o":20120,"h":20120,"l":20109,"c":20109,"v":14.419}
{"ts":1661985000000,"o":20109,"h":20113,"l":20093,"c":20094.5,"v":75.271}
{"ts":1661985060000,"o":20094.5,"h":20105,"l":20079.5,"c":20084.5,"v":95.446}
{"ts":1661985120000,"o":20084.5,"h":20097.5,"l":20084.5,"c":20089.5,"v":47.113}
{"ts":1661985180000,"o":20089.5,"h":20117.5,"l":20089.5,"c":20108.5,"v":52.158}
{"ts":1661985240000,"o":20108.5,"h":20108.5,"l":20100,"c":20100.5,"v":28.622}
{"ts":1661985300000,"o":20100.5,"h":20113.5,"l":20098,"c":20108,"v":37.473}
{"ts":1661985360000,"o":20108,"h":20110,"l":20106,"c":20109.5,"v":24.043}
{"ts":1661985420000,"o":20109.5,"h":20110,"l":20092,"c":20092,"v":67.3}
{"ts":1661985480000,"o":20092,"h":20092.5,"l":20080.5,"c":20084,"v":49.282}
{"ts":1661985540000,"o":20084,"h":20093.5,"l":20084,"c":20088,"v":17.643}
{"ts":1661985600000,"o":20088,"h":20094,"l":20086,"c":20089.5,"v":26.35}
{"ts":1661985660000,"o":20089.5,"h":20104,"l":20087.5,"c":20100,"v":26.112}
{"ts":1661985720000,"o":20100,"h":20100,"l":20092.5,"c":20093,"v":22.379}
{"ts":1661985780000,"o":20093,"h":20093,"l":20082,"c":20082,"v":33.53}
{"ts":1661985840000,"o":20082,"h":20103.5,"l":20080.5,"c":20103.5,"v":37.846}
{"ts":1661985900000,"o":20103.5,"h":20123,"l":20096.5,"c":20123,"v":142.752}
{"ts":1661985960000,"o":20123,"h":20156.5,"l":20119.5,"c":20151.5,"v":338.826}
{"ts":1661986020000,"o":20151.5,"h":20152,"l":20136.5,"c":20141,"v":63.368}
{"ts":1661986080000,"o":20141,"h":20150,"l":20141,"c":20142.5,"v":24.902}
{"ts":1661986140000,"o":20142.5,"h":20143,"l":20131,"c":20140,"v":33.324}
{"ts":1661986200000,"o":20140,"h":20153,"l":20140,"c":20152.5,"v":43.162}
{"ts":1661986260000,"o":20152.5,"h":20152.5,"l":20135.5,"c":20146,"v":40.728}
{"ts":1661986320000,"o":20146,"h":20146,"l":20136.5,"c":20141,"v":22.012}
{"ts":1661986380000,"o":20141,"h":20147,"l":20140.5,"c":20147,"v":10.94}
{"ts":1661986440000,"o":20147,"h":20156,"l":20147,"c":20156,"v":48.701}
{"ts":1661986500000,"o":20156,"h":20156,"l":20137.5,"c":20137.5,"v":21.239}
{"ts":1661986560000,"o":20137.5,"h":20151,"l":20137.5,"c":20150.5,"v":13.193}
{"ts":1661986620000,"o":20150.5,"h":20151,"l":20140.5,"c":20141,"v":12.395}
{"ts":1661986680000,"o":20141,"h":20143,"l":20140.5,"c":20141,"v":15.928}
{"ts":1661986740000,"o":20141,"h":20144,"l":20135.5,"c":20144,"v":16.075}
{"ts":1661986800000,"o":20144,"h":20144.5,"l":20131.5,"c":20132,"v":38.226}
{"ts":1661986860000,"o":20132,"h":20132,"l":20115,"c":20120.5,"v":79.895}
{"ts":1661986920000,"o":20120.5,"h":20125,"l":20104.5,"c":20104.5,"v":37.112}
{"ts":1661986980000,"o":20104.5,"h":20107.5,"l":20100,"c":20107.5,"v":43.728}
{"ts":1661987040000,"o":20107.5,"h":20111.5,"l":20107.5,"c":20110,"v":29.629}
{"ts":1661987100000,"o":20110,"h":20110.5,"l":20100.5,"c":20101.5,"v":22.215}
{"ts":1661987160000,"o":20101.5,"h":20102,"l":20063,"c":20070.5,"v":277.469}
{"ts":1661987220000,"o":20070.5,"h":20076.5,"l":20069.5,"c":20076.5,"v":51.466}
{"ts":1661987280000,"o":20076.5,"h":20076.5,"l":20057.5,"c":20065.5,"v":104.05}
{"ts":1661987340000,"o":20065.5,"h":20067.5,"l":20055,"c":20055.5,"v":63.834}
{"ts":1661987400000,"o":20055.5,"h":20070,"l":20051,"c":20070,"v":127.306}
{"ts":1661987460000,"o":20070,"h":20074,"l":20069.5,"c":20074,"v":18.649}
{"ts":1661987520000,"o":20074,"h":20074,"l":20063.5,"c":20063.5,"v":41.454}
{"ts":1661987580000,"o":20063.5,"h":20063.5,"l":20035,"c":20040.5,"v":196.332}
{"ts":1661987640000,"o":20040.5,"h":20044,"l":20040,"c":20043.5,"v":39.912}
{"ts":1661987700000,"o":20043.5,"h":20058,"l":20040,"c":20057.5,"v":36.561}
{"ts":1661987760000,"o":20057.5,"h":20057.5,"l":20050,"c":20050,"v":35.846}
{"ts":1661987820000,"o":20050,"h":20057,"l":20040,"c":20057,"v":116.698}
{"ts":1661987880000,"o":20057,"h":20057,"l":20044,"c":20044.5,"v":59.289}
{"ts":1661987940000,"o":20044.5,"h":20044.5,"l":20014.5,"c":20015,"v":165.322}
{"ts":1661988000000,"o":20015,"h":20030,"l":20015,"c":20030,"v":94.513}
{"ts":1661988060000,"o":20030,"h":20030,"l":20018.5,"c":20019,"v":50.419}
{"ts":1661988120000,"o":20019,"h":20026.5,"l":20015,"c":20015,"v":47.258}
{"ts":1661988180000,"o":20015,"h":20020.5,"l":20010,"c":20020.5,"v":57.481}
{"ts":1661988240000,"o":20020.5,"h":20035.5,"l":20020,"c":20026.5,"v":43.777}
{"ts":1661988300000,"o":20026.5,"h":20026.5,"l":20015,"c":20015.5,"v":63.519}
{"ts":1661988360000,"o":20015.5,"h":20024,"l":20010.5,"c":20024,"v":42.281}
{"ts":1661988420000,"o":20024,"h":20024,"l":20015,"c":20021.5,"v":21.606}
{"ts":1661988480000,"o":20021.5,"h":20021.5,"l":20010.5,"c":20010.5,"v":25.156}
{"ts":1661988540000,"o":20010.5,"h":20011,"l":20000,"c":20000,"v":137.705}
{"ts":1661988600000,"o":20000,"h":20004.5,"l":20000,"c":20000.5,"v":47.139}
{"ts":1661988660000,"o":20000.5,"h":20000.5,"l":19974.5,"c":19976.5,"v":223.218}
{"ts":1661988720000,"o":19976.5,"h":19997.5,"l":19975,"c":19997,"v":94.352}
{"ts":1661988780000,"o":19997,"h":19998.5,"l":19987,"c":19987.5,"v":65.515}
{"ts":1661988840000,"o":19987.5,"h":19993,"l":19970.5,"c":19993,"v":121.913}
{"ts":1661988900000,"o":19993,"h":19998,"l":19992.5,"c":19998,"v":61.054}
{"ts":1661988960000,"o":19998,"h":19998.5,"l":19983,"c":19983.5,"v":56.321}
{"ts":1661989020000,"o":19983.5,"h":19990,"l":19979.5,"c":19990,"v":30.614}
{"ts":1661989080000,"o":19990,"h":19995,"l":19988,"c":19988,"v":22.352}
{"ts":1661989140000,"o":19988,"h":19989.5,"l":19988,"c":19989.5,"v":23.332}
{"ts":1661989200000,"o":19989.5,"h":19991.5,"l":19975,"c":19975.5,"v":116.945}
{"ts":1661989260000,"o":19975.5,"h":19975.5,"l":19966,"c":19966,"v":173.78}
{"ts":1661989320000,"o":19966,"h":19974,"l":19966,"c":19974,"v":24.238}
{"ts":1661989380000,"o":19974,"h":19992,"l":19973.5,"c":19991.5,"v":25.897}
{"ts":1661989440000,"o":19991.5,"h":20007,"l":19991.5,"c":19996,"v":182.101}
{"ts":1661989500000,"o":19996,"h":20046.5,"l":19996,"c":20044,"v":315.527}
{"ts":1661989560000,"o":20044,"h":20044.5,"l":20038,"c":20040,"v":198.627}
{"ts":1661989620000,"o":20040,"h":20040,"l":20010.5,"c":20024.5,"v":122.874}
{"ts":1661989680000,"o":20024.5,"h":20036,"l":20024.5,"c":20027,"v":103.119}
{"ts":1661989740000,"o":20027,"h":20034.5,"l":20025,"c":20027.5,"v":55.778}
{"ts":1661989800000,"o":20027.5,"h":20030,"l":20027.5,"c":20029.5,"v":19.382}
{"ts":1661989860000,"o":20029.5,"h":20036,"l":20020,"c":20020.5,"v":52.455}
{"ts":1661989920000,"o":20020.5,"h":20036,"l":20020,"c":20036,"v":33.415}
{"ts":1661989980000,"o":20036,"h":20046.5,"l":20034.5,"c":20034.5,"v":61.487}
{"ts":1661990040000,"o":20034.5,"h":20041,"l":20033,"c":20033.5,"v":33.018}
{"ts":1661990100000,"o":20033.5,"h":20041,"l":20033.5,"c":20041,"v":36.648}
{"ts":1661990160000,"o":20041,"h":20043,"l":20039,"c":20039.5,"v":16.652}
{"ts":1661990220000,"o":20039.5,"h":20047.5,"l":20039,"c":20041,"v":55.952}
{"ts":1661990280000,"o":20041,"h":20045.5,"l":20041,"c":20045.5,"v":17.834}
{"ts":1661990340000,"o":20045.5,"h":20050.5,"l":20041,"c":20050.5,"v":40.801}
{"ts":1661990400000,"o":20050.5,"h":20050.5,"l":20017.5,"c":20017.5,"v":172.002}
{"ts":1661990460000,"o":20017.5,"h":20029,"l":20001.5,"c":20029,"v":103.694}
{"ts":1661990520000,"o":20029,"h":20069,"l":20017,"c":20063,"v":254.252}
{"ts":1661990580000,"o":20063,"h":20104,"l":20062.5,"c":20103.5,"v":499.543}
{"ts":1661990640000,"o":20103.5,"h":20105,"l":20078.5,"c":20104.5,"v":156.521}
{"ts":1661990700000,"o":20104.5,"h":20112,"l":20099.5,"c":20105,"v":117.978}
{"ts":1661990760000,"o":20105,"h":20105,"l":20083.5,"c":20083.5,"v":93.395}
{"ts":1661990820000,"o":20083.5,"h":20114,"l":20083,"c":20110.5,"v":203.342}
{"ts":1661990880000,"o":20110.5,"h":20110.5,"l":20105,"c":20106.5,"v":43.987}
{"ts":1661990940000,"o":20106.5,"h":20128,"l":20106,"c":20126,"v":203.876}
{"ts":1661991000000,"o":20126,"h":20126,"l":20110.5,"c":20112,"v":67.757}
{"ts":1661991060000,"o":20112,"h":20122,"l":20101.5,"c":20122,"v":58.688}
{"ts":1661991120000,"o":20122,"h":20122,"l":20105,"c":20105.5,"v":22.443}
{"ts":1661991180000,"o":20105.5,"h":20105.5,"l":20088,"c":20104.5,"v":140.196}
{"ts":1661991240000,"o":20104.5,"h":20109.5,"l":20096,"c":20100,"v":42.732}
{"ts":1661991300000,"o":20100,"h":20109.5,"l":20090,"c":20090,"v":110.051}
{"ts":1661991360000,"o":20090,"h":20122,"l":20090,"c":20113.5,"v":45.852}
{"ts":1661991420000,"o":20113.5,"h":20119.5,"l":20113,"c":20113.5,"v":24.784}
{"ts":1661991480000,"o":20113.5,"h":20114,"l":20082.5,"c":20082.5,"v":28.413}
{"ts":1661991540000,"o":20082.5,"h":20088,"l":20074.5,"c":20075.5,"v":61.061}
{"ts":1661991600000,"o":20075.5,"h":20083.5,"l":20073.5,"c":20075,"v":24.529}
{"ts":1661991660000,"o":20075,"h":20083.5,"l":20074,"c":20081,"v":17.243}
{"ts":1661991720000,"o":20081,"h":20082.5,"l":20069.5,"c":20070,"v":36.843}
{"ts":1661991780000,"o":20070,"h":20076,"l":20069.5,"c":20072,"v":20.403}
{"ts":1661991840000,"o":20072,"h":20072,"l":20057,"c":20057,"v":35.514}
{"ts":1661991900000,"o":20057,"h":20069.5,"l":20054.5,"c":20063.5,"v":24.698}
{"ts":1661991960000,"o":20063.5,"h":20086.5,"l":20063.5,"c":20085.5,"v":21.475}
{"ts":1661992020000,"o":20085.5,"h":20094,"l":20085,"c":20093.5,"v":67.162}
{"ts":1661992080000,"o":20093.5,"h":20106.5,"l":20093.5,"c":20100.5,"v":41.44}
{"ts":1661992140000,"o":20100.5,"h":20100.5,"l":20085,"c":20085,"v":48.651}
{"ts":1661992200000,"o":20085,"h":20100,"l":20085,"c":20099.5,"v":21.877}
{"ts":1661992260000,"o":20099.5,"h":20108,"l":20099.5,"c":20108,"v":24.21}
{"ts":1661992320000,"o":20108,"h":20108,"l":20097,"c":20103.5,"v":18.301}
{"ts":1661992380000,"o":20103.5,"h":20104,"l":20094,"c":20100.5,"v":33.608}
{"ts":1661992440000,"o":20100.5,"h":20102.5,"l":20072,"c":20072,"v":79.894}
{"ts":1661992500000,"o":20072,"h":20090,"l":20072,"c":20079.5,"v":26.08}
{"ts":1661992560000,"o":20079.5,"h":20081.5,"l":20072.5,"c":20081.5,"v":23.835}
{"ts":1661992620000,"o":20081.5,"h":20081.5,"l":20073.5,"c":20073.5,"v":30.728}
{"ts":1661992680000,"o":20073.5,"h":20073.5,"l":20056.5,"c":20057,"v":30.189}
{"ts":1661992740000,"o":20057,"h":20057,"l":19994,"c":19998,"v":325.832}
{"ts":1661992800000,"o":19998,"h":20000,"l":19957.5,"c":19969.5,"v":290.132}
{"ts":1661992860000,"o":19969.5,"h":19974,"l":19920.5,"c":19959,"v":464.228}
{"ts":1661992920000,"o":19959,"h":19963,"l":19933,"c":19955.5,"v":224.494}
{"ts":1661992980000,"o":19955.5,"h":19959,"l":19908,"c":19925,"v":192.968}
{"ts":1661993040000,"o":19925,"h":19938,"l":19915,"c":19915,"v":135.899}
{"ts":1661993100000,"o":19915,"h":19946,"l":19910.5,"c":19940.5,"v":210.772}
{"ts":1661993160000,"o":19940.5,"h":19953,"l":19926,"c":19940,"v":129.239}
{"ts":1661993220000,"o":19940,"h":19957.5,"l":19937,"c":19957,"v":81.46}
{"ts":1661993280000,"o":19957,"h":19980,"l":19957,"c":19980,"v":105.357}
{"ts":1661993340000,"o":19980,"h":19994,"l":19973,"c":19990.5,"v":134.698}
{"ts":1661993400000,"o":19990.5,"h":20022,"l":19990.5,"c":20021.5,"v":218.57}
{"ts":1661993460000,"o":20021.5,"h":20022.5,"l":19990.5,"c":19990.5,"v":206.754}
{"ts":1661993520000,"o":19990.5,"h":19991,"l":19979.5,"c":19989.5,"v":75.316}
{"ts":1661993580000,"o":19989.5,"h":20000,"l":19983.5,"c":20000,"v":41.9}
{"ts":1661993640000,"o":20000,"h":20009,"l":19997,"c":20007.5,"v":42.074}
{"ts":1661993700000,"o":20007.5,"h":20028.5,"l":20006.5,"c":20028.5,"v":95.638}
{"ts":1661993760000,"o":20028.5,"h":20061.5,"l":20028,"c":20061.5,"v":128.717}
{"ts":1661993820000,"o":20061.5,"h":20072,"l":20056.5,"c":20070,"v":116.009}
{"ts":1661993880000,"o":20070,"h":20077.5,"l":20051.5,"c":20052,"v":55.635}
{"ts":1661993940000,"o":20052,"h":20054,"l":20051.5,"c":20054,"v":28.103}
{"ts":1661994000000,"o":20054,"h":20069.5,"l":20045,"c":20069.5,"v":66.456}
{"ts":1661994060000,"o":20069.5,"h":20084.5,"l":20059.5,"c":20084,"v":101.657}
{"ts":1661994120000,"o":20084,"h":20097.5,"l":20077,"c":20086,"v":82.967}
{"ts":1661994180000,"o":20086,"h":20104,"l":20085,"c":20092.5,"v":114.608}
{"ts":1661994240000,"o":20092.5,"h":20120,"l":20092.5,"c":20120,"v":107.814}
{"ts":1661994300000,"o":20120,"h":20120,"l":20104,"c":20104,"v":87.425}
{"ts":1661994360000,"o":20104,"h":20104.5,"l":20100.5,"c":20104.5,"v":67.105}
{"ts":1661994420000,"o":20104.5,"h":20112.5,"l":20101.5,"c":20110,"v":73.12}
{"ts":1661994480000,"o":20110,"h":20110,"l":20102.5,"c":20103,"v":22.802}
{"ts":1661994540000,"o":20103,"h":20106,"l":20095.5,"c":20095.5,"v":54.802}
{"ts":1661994600000,"o":20095.5,"h":20096,"l":20082.5,"c":20082.5,"v":52.397}
{"ts":1661994660000,"o":20082.5,"h":20095.5,"l":20082.5,"c":20086.5,"v":18.08}
{"ts":1661994720000,"o":20086.5,"h":20087,"l":20073.5,"c":20087,"v":116.529}
{"ts":1661994780000,"o":20087,"h":20095,"l":20083,"c":20085,"v":18.712}
{"ts":1661994840000,"o":20085,"h":20085,"l":20058,"c":20058,"v":78.725}
{"ts":1661994900000,"o":20058,"h":20072,"l":20058,"c":20067,"v":19.716}
{"ts":1661994960000,"o":20067,"h":20094.5,"l":20066.5,"c":20094.5,"v":30.831}
{"ts":1661995020000,"o":20094.5,"h":20111,"l":20094,"c":20107.5,"v":60.846}
{"ts":1661995080000,"o":20107.5,"h":20108,"l":20102,"c":20102,"v":52}
{"ts":1661995140000,"o":20102,"h":20102.5,"l":20094,"c":20094,"v":52.612}
{"ts":1661995200000,"o":20094,"h":20096.5,"l":20093,"c":20093.5,"v":45.743}
{"ts":1661995260000,"o":20093.5,"h":20097.5,"l":20072,"c":20072.5,"v":37.624}
{"ts":1661995320000,"o":20072.5,"h":20072.5,"l":20072,"c":20072,"v":10.248}
{"ts":1661995380000,"o":20072,"h":20100,"l":20072,"c":20100,"v":30.619}
{"ts":1661995440000,"o":20100,"h":20110,"l":20099.5,"c":20102,"v":128.832}
{"ts":1661995500000,"o":20102,"h":20118,"l":20101.5,"c":20117.5,"v":55.339}
{"ts":1661995560000,"o":20117.5,"h":20120,"l":20110.5,"c":20120,"v":49.147}
{"ts":1661995620000,"o":20120,"h":20120,"l":20100,"c":20116.5,"v":33.244}
{"ts":1661995680000,"o":20116.5,"h":20135.5,"l":20116.5,"c":20133.5,"v":141.276}
{"ts":1661995740000,"o":20133.5,"h":20134,"l":20104,"c":20109,"v":59.715}
{"ts":1661995800000,"o":20109,"h":20118.5,"l":20101.5,"c":20118.5,"v":28.797}
{"ts":1661995860000,"o":20118.5,"h":20125,"l":20115.5,"c":20121.5,"v":48.238}
{"ts":1661995920000,"o":20121.5,"h":20122,"l":20107.5,"c":20115,"v":34.622}
{"ts":1661995980000,"o":20115,"h":20115,"l":20092.5,"c":20097.5,"v":20.817}
{"ts":1661996040000,"o":20097.5,"h":20112.5,"l":20095,"c":20112,"v":18.956}
{"ts":1661996100000,"o":20112,"h":20117.5,"l":20112,"c":20114.5,"v":26.584}
{"ts":1661996160000,"o":20114.5,"h":20145.5,"l":20109.5,"c":20143.5,"v":90.373}
{"ts":1661996220000,"o":20143.5,"h":20143.5,"l":20127,"c":20127,"v":40.275}
{"ts":1661996280000,"o":20127,"h":20130,"l":20124,"c":20128.5,"v":24.455}
{"ts":1661996340000,"o":20128.5,"h":20143.5,"l":20128.5,"c":20135,"v":38.617}
{"ts":1661996400000,"o":20135,"h":20135.5,"l":20122.5,"c":20129,"v":47.865}
{"ts":1661996460000,"o":20129,"h":20140,"l":20128.5,"c":20139.5,"v":25.959}
{"ts":1661996520000,"o":20139.5,"h":20161,"l":20138,"c":20156,"v":120.665}
{"ts":1661996580000,"o":20156,"h":20174,"l":20142,"c":20142,"v":184.181}
{"ts":1661996640000,"o":20142,"h":20150,"l":20138,"c":20138.5,"v":60.314}
{"ts":1661996700000,"o":20138.5,"h":20145,"l":20130,"c":20133,"v":45.164}
{"ts":1661996760000,"o":20133,"h":20141,"l":20132.5,"c":20141,"v":23.127}
{"ts":1661996820000,"o":20141,"h":20144.5,"l":20135.5,"c":20135.5,"v":67.657}
{"ts":1661996880000,"o":20135.5,"h":20135.5,"l":20117.5,"c":20118,"v":131.251}
{"ts":1661996940000,"o":20118,"h":20125,"l":20103,"c":20112,"v":82.909}
{"ts":1661997000000,"o":20112,"h":20122,"l":20111.5,"c":20111.5,"v":33.868}
{"ts":1661997060000,"o":20111.5,"h":20127,"l":20106,"c":20127,"v":26.533}
{"ts":1661997120000,"o":20127,"h":20128.5,"l":20114,"c":20114,"v":59.789}
{"ts":1661997180000,"o":20114,"h":20120,"l":20113,"c":20120,"v":4.929}
{"ts":1661997240000,"o":20120,"h":20120,"l":20119.5,"c":20120,"v":13.66}
{"ts":1661997300000,"o":20120,"h":20126,"l":20119.5,"c":20126,"v":16.135}
{"ts":1661997360000,"o":20126,"h":20126,"l":20112.5,"c":20112.5,"v":9.092}
{"ts":1661997420000,"o":20112.5,"h":20123.5,"l":20112.5,"c":20115.5,"v":30.399}
{"ts":1661997480000,"o":20115.5,"h":20120,"l":20115,"c":20120,"v":10.233}
{"ts":1661997540000,"o":20120,"h":20120,"l":20111.5,"c":20111.5,"v":16.367}
{"ts":1661997600000,"o":20111.5,"h":20121.5,"l":20111.5,"c":20121,"v":25.468}
{"ts":1661997660000,"o":20121,"h":20121.5,"l":20113.5,"c":20113.5,"v":6.302}
{"ts":1661997720000,"o":20113.5,"h":20124,"l":20113.5,"c":20123.5,"v":31.533}
{"ts":1661997780000,"o":20123.5,"h":20130,"l":20123.5,"c":20130,"v":48.996}
{"ts":1661997840000,"o":20130,"h":20149,"l":20129.5,"c":20145,"v":55.719}
{"ts":1661997900000,"o":20145,"h":20150.5,"l":20144.5,"c":20145.5,"v":72.175}
{"ts":1661997960000,"o":20145.5,"h":20159.5,"l":20145,"c":20145.5,"v":63.523}
{"ts":1661998020000,"o":20145.5,"h":20148.5,"l":20141,"c":20141.5,"v":32.365}
{"ts":1661998080000,"o":20141.5,"h":20166,"l":20141,"c":20147,"v":192.152}
{"ts":1661998140000,"o":20147,"h":20147,"l":20141,"c":20141,"v":16.871}
{"ts":1661998200000,"o":20141,"h":20150,"l":20141,"c":20150,"v":8.696}
{"ts":1661998260000,"o":20150,"h":20150,"l":20144,"c":20149.5,"v":12.477}
{"ts":1661998320000,"o":20149.5,"h":20164,"l":20149.5,"c":20161,"v":44.196}
{"ts":1661998380000,"o":20161,"h":20182.5,"l":20160.5,"c":20179,"v":136.037}
{"ts":1661998440000,"o":20179,"h":20179,"l":20164,"c":20164,"v":25.463}
{"ts":1661998500000,"o":20164,"h":20174,"l":20164,"c":20173.5,"v":38.828}
{"ts":1661998560000,"o":20173.5,"h":20174,"l":20162,"c":20162,"v":30.487}
{"ts":1661998620000,"o":20162,"h":20162.5,"l":20155.5,"c":20156,"v":24.89}
{"ts":1661998680000,"o":20156,"h":20162.5,"l":20154,"c":20159.5,"v":21.08}
{"ts":1661998740000,"o":20159.5,"h":20161.5,"l":20156,"c":20161,"v":9.21}
{"ts":1661998800000,"o":20161,"h":20167.5,"l":20161,"c":20167,"v":18.23}
{"ts":1661998860000,"o":20167,"h":20167.5,"l":20161.5,"c":20165,"v":45.617}
{"ts":1661998920000,"o":20165,"h":20170,"l":20164.5,"c":20169.5,"v":10}
{"ts":1661998980000,"o":20169.5,"h":20169.5,"l":20162,"c":20162,"v":10.144}
{"ts":1661999040000,"o":20162,"h":20175,"l":20162,"c":20174.5,"v":20.457}
{"ts":1661999100000,"o":20174.5,"h":20197.5,"l":20174.5,"c":20190,"v":115.577}
{"ts":1661999160000,"o":20190,"h":20190,"l":20182,"c":20182.5,"v":27.791}
{"ts":1661999220000,"o":20182.5,"h":20182.5,"l":20165.5,"c":20172,"v":76.784}
{"ts":1661999280000,"o":20172,"h":20179,"l":20165,"c":20179,"v":13.233}
{"ts":1661999340000,"o":20179,"h":20179,"l":20174,"c":20174,"v":8.405}
{"ts":1661999400000,"o":20174,"h":20182.5,"l":20169.5,"c":20182.5,"v":37.547}
{"ts":1661999460000,"o":20182.5,"h":20182.5,"l":20170,"c":20170,"v":19.804}
{"ts":1661999520000,"o":20170,"h":20180.5,"l":20170,"c":20173.5,"v":27.411}
{"ts":1661999580000,"o":20173.5,"h":20174,"l":20171.5,"c":20171.5,"v":39.247}
{"ts":1661999640000,"o":20171.5,"h":20172,"l":20166.5,"c":20169.5,"v":17.735}
{"ts":1661999700000,"o":20169.5,"h":20173,"l":20166.5,"c":20166.5,"v":31.787}
{"ts":1661999760000,"o":20166.5,"h":20170,"l":20166,"c":20166.5,"v":47.603}
{"ts":1661999820000,"o":20166.5,"h":20166.5,"l":20157.5,"c":20159,"v":122.19}
{"ts":1661999880000,"o":20159,"h":20167,"l":20159,"c":20165,"v":17.651}
{"ts":1661999940000,"o":20165,"h":20165.5,"l":20125,"c":20125.5,"v":191.744}
{"ts":1662000000000,"o":20125.5,"h":20135,"l":20125.5,"c":20130.5,"v":41.816}
{"ts":1662000060000,"o":20130.5,"h":20130.5,"l":20124.5,"c":20130,"v":30.041}
{"ts":1662000120000,"o":20130,"h":20130.5,"l":20110,"c":20110.5,"v":64.621}
{"ts":1662000180000,"o":20110.5,"h":20119.5,"l":20110,"c":20119,"v":74.724}
{"ts":1662000240000,"o":20119,"h":20120,"l":20119,"c":20119.5,"v":12.012}
{"ts":1662000300000,"o":20119.5,"h":20120,"l":20113,"c":20113,"v":41.974}
{"ts":1662000360000,"o":20113,"h":20118,"l":20112.5,"c":20115.5,"v":27.089}
{"ts":1662000420000,"o":20115.5,"h":20115.5,"l":20087,"c":20087.5,"v":197.558}
{"ts":1662000480000,"o":20087.5,"h":20090.5,"l":20065,"c":20067.5,"v":200.965}
{"ts":1662000540000,"o":20067.5,"h":20071,"l":20064.5,"c":20071,"v":119.188}
{"ts":1662000600000,"o":20071,"h":20079,"l":20060,"c":20060,"v":215.461}
{"ts":1662000660000,"o":20060,"h":20077,"l":20060,"c":20077,"v":51.637}
{"ts":1662000720000,"o":20077,"h":20077,"l":20074.5,"c":20075,"v":24.939}
{"ts":1662000780000,"o":20075,"h":20087.5,"l":20074.5,"c":20087.5,"v":81.743}
{"ts":1662000840000,"o":20087.5,"h":20089.5,"l":20081,"c":20089.5,"v":71.152}
{"ts":1662000900000,"o":20089.5,"h":20098,"l":20085.5,"c":20090,"v":56.828}
{"ts":1662000960000,"o":20090,"h":20090.5,"l":20089,"c":20089.5,"v":14.286}
{"ts":1662001020000,"o":20089.5,"h":20092,"l":20086.5,"c":20092,"v":39.453}
{"ts":1662001080000,"o":20092,"h":20107,"l":20091.5,"c":20107,"v":48.206}
{"ts":1662001140000,"o":20107,"h":20112,"l":20106.5,"c":20111.5,"v":47.367}
{"ts":1662001200000,"o":20111.5,"h":20112,"l":20099,"c":20099.5,"v":44.179}
{"ts":1662001260000,"o":20099.5,"h":20109,"l":20099,"c":20108.5,"v":19.79}
{"ts":1662001320000,"o":20108.5,"h":20119,"l":20108.5,"c":20115.5,"v":42.84}
{"ts":1662001380000,"o":20115.5,"h":20116.5,"l":20112,"c":20113,"v":28.151}
{"ts":1662001440000,"o":20113,"h":20118,"l":20100.5,"c":20100.5,"v":21.209}
{"ts":1662001500000,"o":20100.5,"h":20101,"l":20100,"c":20100,"v":23.9}
{"ts":1662001560000,"o":20100,"h":20161.5,"l":20100,"c":20161.5,"v":348.645}
{"ts":1662001620000,"o":20161.5,"h":20162.5,"l":20153,"c":20160,"v":143.317}
{"ts":1662001680000,"o":20160,"h":20160,"l":20139.5,"c":20139.5,"v":269.425}
{"ts":1662001740000,"o":20139.5,"h":20143,"l":20138,"c":20143,"v":23.699}
{"ts":1662001800000,"o":20143,"h":20143,"l":20129,"c":20129,"v":55.409}
{"ts":1662001860000,"o":20129,"h":20129.5,"l":20127.5,"c":20128,"v":16.738}
{"ts":1662001920000,"o":20128,"h":20133,"l":20127.5,"c":20133,"v":13.154}
{"ts":1662001980000,"o":20133,"h":20142.5,"l":20132.5,"c":20139.5,"v":22.393}
{"ts":1662002040000,"o":20139.5,"h":20139.5,"l":20120,"c":20120,"v":23.468}
{"ts":1662002100000,"o":20120,"h":20120.5,"l":20119,"c":20119,"v":16.089}
{"ts":1662002160000,"o":20119,"h":20130,"l":20116,"c":20123,"v":26.823}
{"ts":1662002220000,"o":20123,"h":20123,"l":20117.5,"c":20117.5,"v":7.388}
{"ts":1662002280000,"o":20117.5,"h":20130,"l":20117.5,"c":20130,"v":11.953}
{"ts":1662002340000,"o":20130,"h":20150,"l":20129.5,"c":20150,"v":60.711}
{"ts":1662002400000,"o":20150,"h":20153,"l":20149.5,"c":20153,"v":23.042}
{"ts":1662002460000,"o":20153,"h":20153,"l":20152.5,"c":20153,"v":38.056}
{"ts":1662002520000,"o":20153,"h":20153,"l":20141.5,"c":20142,"v":13.231}
{"ts":1662002580000,"o":20142,"h":20152,"l":20141.5,"c":20152,"v":8.678}
{"ts":1662002640000,"o":20152,"h":20152,"l":20146,"c":20152,"v":14.359}
{"ts":1662002700000,"o":20152,"h":20152,"l":20151.5,"c":20151.5,"v":4.406}
{"ts":1662002760000,"o":20151.5,"h":20152,"l":20127,"c":20127,"v":24.574}
{"ts":1662002820000,"o":20127,"h":20128,"l":20119.5,"c":20122.5,"v":21.81}
{"ts":1662002880000,"o":20122.5,"h":20125,"l":20110.5,"c":20110.5,"v":57.8}
{"ts":1662002940000,"o":20110.5,"h":20127,"l":20110,"c":20125,"v":24.878}
{"ts":1662003000000,"o":20125,"h":20125,"l":20121.5,"c":20122,"v":18.678}
{"ts":1662003060000,"o":20122,"h":20122,"l":20116.5,"c":20116.5,"v":36.703}
{"ts":1662003120000,"o":20116.5,"h":20125,"l":20116.5,"c":20124.5,"v":10.32}
{"ts":1662003180000,"o":20124.5,"h":20125,"l":20114,"c":20114,"v":20.823}
{"ts":1662003240000,"o":20114,"h":20119.5,"l":20114,"c":20119.5,"v":13.52}
{"ts":1662003300000,"o":20119.5,"h":20120,"l":20105,"c":20105,"v":44.082}
{"ts":1662003360000,"o":20105,"h":20107.5,"l":20102.5,"c":20102.5,"v":79.627}
{"ts":1662003420000,"o":20102.5,"h":20109.5,"l":20102.5,"c":20105,"v":57.291}
{"ts":1662003480000,"o":20105,"h":20106.5,"l":20105,"c":20106.5,"v":6.353}
{"ts":1662003540000,"o":20106.5,"h":20107,"l":20105.5,"c":20105.5,"v":24.485}
{"ts":1662003600000,"o":20105.5,"h":20105.5,"l":20086.5,"c":20087,"v":40.517}
{"ts":1662003660000,"o":20087,"h":20087,"l":20073.5,"c":20079,"v":188.049}
{"ts":1662003720000,"o":20079,"h":20079,"l":20018,"c":20057.5,"v":946.65}
{"ts":1662003780000,"o":20057.5,"h":20060,"l":20032,"c":20038,"v":123.472}
{"ts":1662003840000,"o":20038,"h":20052,"l":20030,"c":20036.5,"v":184.594}
{"ts":1662003900000,"o":20036.5,"h":20051,"l":20012,"c":20015,"v":141.48}
{"ts":1662003960000,"o":20015,"h":20020,"l":19981,"c":19981.5,"v":401.619}
{"ts":1662004020000,"o":19981.5,"h":19981.5,"l":19964.5,"c":19965,"v":364.575}
{"ts":1662004080000,"o":19965,"h":19975.5,"l":19922,"c":19942.5,"v":875.724}
{"ts":1662004140000,"o":19942.5,"h":20005.5,"l":19932,"c":19998,"v":518.197}
{"ts":1662004200000,"o":19998,"h":19998,"l":19984.5,"c":19991,"v":226.902}
{"ts":1662004260000,"o":19991,"h":19999.5,"l":19975.5,"c":19984,"v":111.291}
{"ts":1662004320000,"o":19984,"h":19994,"l":19975.5,"c":19993.5,"v":47.855}
{"ts":1662004380000,"o":19993.5,"h":20043.5,"l":19993.5,"c":20042.5,"v":266.662}
{"ts":1662004440000,"o":20042.5,"h":20067.5,"l":20042,"c":20066.5,"v":245.012}
{"ts":1662004500000,"o":20066.5,"h":20066.5,"l":20045,"c":20051.5,"v":123.233}
{"ts":1662004560000,"o":20051.5,"h":20051.5,"l":20026,"c":20026,"v":36.337}
{"ts":1662004620000,"o":20026,"h":20030.5,"l":20001,"c":20005.5,"v":77.093}
{"ts":1662004680000,"o":20005.5,"h":20007,"l":20005.5,"c":20006.5,"v":43.228}
{"ts":1662004740000,"o":20006.5,"h":20015,"l":20005.5,"c":20015,"v":89.534}
{"ts":1662004800000,"o":20015,"h":20018.5,"l":20010,"c":20016,"v":147.204}
{"ts":1662004860000,"o":20016,"h":20035,"l":20015.5,"c":20035,"v":93.619}
{"ts":1662004920000,"o":20035,"h":20044.5,"l":20024,"c":20031.5,"v":112.876}
{"ts":1662004980000,"o":20031.5,"h":20037,"l":20031,"c":20031.5,"v":32.167}
{"ts":1662005040000,"o":20031.5,"h":20039.5,"l":20031.5,"c":20039.5,"v":53.272}
{"ts":1662005100000,"o":20039.5,"h":20047,"l":20039.5,"c":20046.5,"v":24.423}
{"ts":1662005160000,"o":20046.5,"h":20053,"l":20040,"c":20053,"v":30.913}
{"ts":1662005220000,"o":20053,"h":20059,"l":20048.5,"c":20049,"v":33.266}
{"ts":1662005280000,"o":20049,"h":20054,"l":20049,"c":20054,"v":6.298}
{"ts":1662005340000,"o":20054,"h":20054,"l":20024,"c":20024.5,"v":41.602}
{"ts":1662005400000,"o":20024.5,"h":20027,"l":20004.5,"c":20004.5,"v":56.122}
{"ts":1662005460000,"o":20004.5,"h":20023.5,"l":19982.5,"c":19988,"v":243.064}
{"ts":1662005520000,"o":19988,"h":19995,"l":19988,"c":19994.5,"v":50.563}
{"ts":1662005580000,"o":19994.5,"h":19998.5,"l":19987.5,"c":19998,"v":112.657}
{"ts":1662005640000,"o":19998,"h":20003,"l":19996.5,"c":19996.5,"v":92.859}
{"ts":1662005700000,"o":19996.5,"h":20004,"l":19988,"c":19988,"v":65.929}
{"ts":1662005760000,"o":19988,"h":19995,"l":19987,"c":19989,"v":47.473}
{"ts":1662005820000,"o":19989,"h":19999.5,"l":19989,"c":19997.5,"v":76.504}
{"ts":1662005880000,"o":19997.5,"h":20019.5,"l":19997.5,"c":20019.5,"v":147.776}
{"ts":1662005940000,"o":20019.5,"h":20031.5,"l":20019.5,"c":20028.5,"v":72.549}
{"ts":1662006000000,"o":20028.5,"h":20037.5,"l":20026,"c":20026,"v":103.241}
{"ts":1662006060000,"o":20026,"h":20026,"l":20001,"c":20001,"v":39.949}
{"ts":1662006120000,"o":20001,"h":20021,"l":20000.5,"c":20021,"v":26.627}
{"ts":1662006180000,"o":20021,"h":20021,"l":20012.5,"c":20012.5,"v":26.58}
{"ts":1662006240000,"o":20012.5,"h":20013,"l":20003.5,"c":20010.5,"v":50.32}
{"ts":1662006300000,"o":20010.5,"h":20017.5,"l":20003.5,"c":20003.5,"v":34.416}
{"ts":1662006360000,"o":20003.5,"h":20052.5,"l":20003.5,"c":20052.5,"v":129.944}
{"ts":1662006420000,"o":20052.5,"h":20052.5,"l":20038.5,"c":20038.5,"v":46.218}
{"ts":1662006480000,"o":20038.5,"h":20058.5,"l":20038.5,"c":20054,"v":41.178}
{"ts":1662006540000,"o":20054,"h":20058,"l":20042.5,"c":20043,"v":59.5}
{"ts":1662006600000,"o":20043,"h":20055,"l":20040.5,"c":20054.5,"v":29.021}
{"ts":1662006660000,"o":20054.5,"h":20056.5,"l":20045,"c":20049,"v":56.242}
{"ts":1662006720000,"o":20049,"h":20059,"l":20048.5,"c":20058.5,"v":32.437}
{"ts":1662006780000,"o":20058.5,"h":20058.5,"l":20052.5,"c":20052.5,"v":12.436}
{"ts":1662006840000,"o":20052.5,"h":20058,"l":20052.5,"c":20055.5,"v":18.34}
{"ts":1662006900000,"o":20055.5,"h":20055.5,"l":20051,"c":20051,"v":9.618}
{"ts":1662006960000,"o":20051,"h":20051.5,"l":20043,"c":20050.5,"v":54.607}
{"ts":1662007020000,"o":20050.5,"h":20055.5,"l":20050,"c":20055,"v":22.197}
{"ts":1662007080000,"o":20055,"h":20067.5,"l":20055,"c":20067,"v":143.533}
{"ts":1662007140000,"o":20067,"h":20069.5,"l":20061.5,"c":20061.5,"v":65.693}
{"ts":1662007200000,"o":20061.5,"h":20062.5,"l":20051,"c":20051.5,"v":42.611}
{"ts":1662007260000,"o":20051.5,"h":20051.5,"l":20045,"c":20045.5,"v":21.802}
{"ts":1662007320000,"o":20045.5,"h":20048.5,"l":20041,"c":20048.5,"v":39.874}
{"ts":1662007380000,"o":20048.5,"h":20053,"l":20048.5,"c":20050,"v":11.141}
{"ts":1662007440000,"o":20050,"h":20053,"l":20050,"c":20053,"v":13.542}
{"ts":1662007500000,"o":20053,"h":20058,"l":20052.5,"c":20057.5,"v":12.676}
{"ts":1662007560000,"o":20057.5,"h":20070.5,"l":20057.5,"c":20070,"v":85.418}
{"ts":1662007620000,"o":20070,"h":20070.5,"l":20046.5,"c":20046.5,"v":43.119}
{"ts":1662007680000,"o":20046.5,"h":20059,"l":20041.5,"c":20059,"v":31.359}
{"ts":1662007740000,"o":20059,"h":20067.5,"l":20058.5,"c":20066,"v":12.254}
{"ts":1662007800000,"o":20066,"h":20069,"l":20065.5,"c":20069,"v":16.783}
{"ts":1662007860000,"o":20069,"h":20069,"l":20065.5,"c":20066,"v":20.758}
{"ts":1662007920000,"o":20066,"h":20069,"l":20062.5,"c":20069,"v":16.076}
{"ts":1662007980000,"o":20069,"h":20069,"l":20068.5,"c":20068.5,"v":7.11}
{"ts":1662008040000,"o":20068.5,"h":20084,"l":20068.5,"c":20083.5,"v":70.865}
{"ts":1662008100000,"o":20083.5,"h":20084.5,"l":20074.5,"c":20075,"v":85.491}
{"ts":1662008160000,"o":20075,"h":20075,"l":20068,"c":20068,"v":12.877}
{"ts":1662008220000,"o":20068,"h":20068.5,"l":20055,"c":20055.5,"v":59.553}
{"ts":1662008280000,"o":20055.5,"h":20055.5,"l":20051.5,"c":20051.5,"v":19.078}
{"ts":1662008340000,"o":20051.5,"h":20052,"l":20040.5,"c":20045,"v":78.98}
{"ts":1662008400000,"o":20045,"h":20045.5,"l":20041,"c":20041,"v":24.798}
{"ts":1662008460000,"o":20041,"h":20052,"l":20041,"c":20052,"v":27.98}
{"ts":1662008520000,"o":20052,"h":20053,"l":20041,"c":20041.5,"v":32.069}
{"ts":1662008580000,"o":20041.5,"h":20045.5,"l":20040,"c":20040,"v":15.818}
{"ts":1662008640000,"o":20040,"h":20040.5,"l":20032.5,"c":20032.5,"v":121.966}
{"ts":1662008700000,"o":20032.5,"h":20048,"l":20031.5,"c":20048,"v":111.277}
{"ts":1662008760000,"o":20048,"h":20062.5,"l":20047.5,"c":20062.5,"v":32.098}
{"ts":1662008820000,"o":20062.5,"h":20062.5,"l":20046,"c":20046,"v":63.597}
{"ts":1662008880000,"o":20046,"h":20056.5,"l":20046,"c":20056.5,"v":24.756}
{"ts":1662008940000,"o":20056.5,"h":20056.5,"l":20030.5,"c":20030.5,"v":25.138}
{"ts":1662009000000,"o":20030.5,"h":20034,"l":20027.5,"c":20034,"v":33.488}
{"ts":1662009060000,"o":20034,"h":20034,"l":20033.5,"c":20033.5,"v":16.249}
{"ts":1662009120000,"o":20033.5,"h":20049,"l":20033.5,"c":20048.5,"v":13.13}
{"ts":1662009180000,"o":20048.5,"h":20053,"l":20048.5,"c":20053,"v":4.206}
{"ts":1662009240000,"o":20053,"h":20076.5,"l":20052.5,"c":20076.5,"v":140.305}
{"ts":1662009300000,"o":20076.5,"h":20097,"l":20076.5,"c":20088.5,"v":194.7}
{"ts":1662009360000,"o":20088.5,"h":20090,"l":20088.5,"c":20088.5,"v":44.848}
{"ts":1662009420000,"o":20088.5,"h":20089,"l":20084,"c":20084.5,"v":32.154}
{"ts":1662009480000,"o":20084.5,"h":20090,"l":20084,"c":20089.5,"v":20.718}
{"ts":1662009540000,"o":20089.5,"h":20111,"l":20089.5,"c":20110,"v":151.128}
{"ts":1662009600000,"o":20110,"h":20110,"l":20093,"c":20093.5,"v":89.147}
{"ts":1662009660000,"o":20093.5,"h":20099,"l":20093,"c":20094,"v":28.505}
{"ts":1662009720000,"o":20094,"h":20094,"l":20093.5,"c":20093.5,"v":7.996}
{"ts":1662009780000,"o":20093.5,"h":20099,"l":20093,"c":20097.5,"v":63.464}
{"ts":1662009840000,"o":20097.5,"h":20110,"l":20097.5,"c":20105,"v":76.108}
{"ts":1662009900000,"o":20105,"h":20113,"l":20104,"c":20113,"v":91.511}
{"ts":1662009960000,"o":20113,"h":20121,"l":20113,"c":20119.5,"v":100.912}
{"ts":1662010020000,"o":20119.5,"h":20121,"l":20111,"c":20120.5,"v":57.836}
{"ts":1662010080000,"o":20120.5,"h":20121,"l":20107,"c":20111.5,"v":21.927}
{"ts":1662010140000,"o":20111.5,"h":20123,"l":20111,"c":20111,"v":50.006}
{"ts":1662010200000,"o":20111,"h":20111.5,"l":20075,"c":20089.5,"v":372.785}
{"ts":1662010260000,"o":20089.5,"h":20090,"l":20071.5,"c":20081.5,"v":62.984}
{"ts":1662010320000,"o":20081.5,"h":20086,"l":20072.5,"c":20077,"v":24.118}
{"ts":1662010380000,"o":20077,"h":20083.5,"l":20072.5,"c":20072.5,"v":11.681}
{"ts":1662010440000,"o":20072.5,"h":20087,"l":20072.5,"c":20087,"v":25.264}
{"ts":1662010500000,"o":20087,"h":20087,"l":20073.5,"c":20074,"v":18.62}
{"ts":1662010560000,"o":20074,"h":20077,"l":20072.5,"c":20077,"v":15.425}
{"ts":1662010620000,"o":20077,"h":20116,"l":20070,"c":20113,"v":97.346}
{"ts":1662010680000,"o":20113,"h":20113,"l":20098.5,"c":20108.5,"v":75.875}
{"ts":1662010740000,"o":20108.5,"h":20108.5,"l":20100,"c":20100,"v":19.553}
{"ts":1662010800000,"o":20100,"h":20102.5,"l":20097,"c":20097.5,"v":11.061}
{"ts":1662010860000,"o":20097.5,"h":20098,"l":20090.5,"c":20090.5,"v":26.075}
{"ts":1662010920000,"o":20090.5,"h":20091,"l":20082,"c":20091,"v":24.839}
{"ts":1662010980000,"o":20091,"h":20096,"l":20090.5,"c":20095.5,"v":11.689}
{"ts":1662011040000,"o":20095.5,"h":20096,"l":20092,"c":20096,"v":15.339}
{"ts":1662011100000,"o":20096,"h":20100,"l":20096,"c":20096.5,"v":20.642}
{"ts":1662011160000,"o":20096.5,"h":20096.5,"l":20089.5,"c":20089.5,"v":28.38}
{"ts":1662011220000,"o":20089.5,"h":20094.5,"l":20089.5,"c":20094,"v":12.818}
{"ts":1662011280000,"o":20094,"h":20094,"l":20074.5,"c":20074.5,"v":91.965}
{"ts":1662011340000,"o":20074.5,"h":20074.5,"l":20053.5,"c":20056.5,"v":98.616}
{"ts":1662011400000,"o":20056.5,"h":20056.5,"l":20040,"c":20040,"v":72.287}
{"ts":1662011460000,"o":20040,"h":20040.5,"l":20029,"c":20034.5,"v":68.746}
{"ts":1662011520000,"o":20034.5,"h":20049.5,"l":20034.5,"c":20049.5,"v":52.233}
{"ts":1662011580000,"o":20049.5,"h":20062.5,"l":20049.5,"c":20062.5,"v":39.856}
{"ts":1662011640000,"o":20062.5,"h":20062.5,"l":20045.5,"c":20046,"v":23.484}
{"ts":1662011700000,"o":20046,"h":20046,"l":20043,"c":20043,"v":17.908}
{"ts":1662011760000,"o":20043,"h":20045.5,"l":20043,"c":20044,"v":16.455}
{"ts":1662011820000,"o":20044,"h":20044.5,"l":20026,"c":20026.5,"v":143.678}
{"ts":1662011880000,"o":20026.5,"h":20038,"l":20026,"c":20037.5,"v":37.833}
{"ts":1662011940000,"o":20037.5,"h":20043,"l":20031.5,"c":20031.5,"v":104.87}
{"ts":1662012000000,"o":20031.5,"h":20042.5,"l":20020.5,"c":20042,"v":146.785}
{"ts":1662012060000,"o":20042,"h":20042.5,"l":20030,"c":20032.5,"v":21.552}
{"ts":1662012120000,"o":20032.5,"h":20039.5,"l":20030,"c":20039.5,"v":22.754}
{"ts":1662012180000,"o":20039.5,"h":20041,"l":20035.5,"c":20036,"v":28.78}
{"ts":1662012240000,"o":20036,"h":20036,"l":20030,"c":20033,"v":18.325}
{"ts":1662012300000,"o":20033,"h":20033,"l":19990.5,"c":20002.5,"v":343.039}
{"ts":1662012360000,"o":20002.5,"h":20019,"l":20002.5,"c":20019,"v":43.059}
{"ts":1662012420000,"o":20019,"h":20025,"l":20004,"c":20004.5,"v":109.611}
{"ts":1662012480000,"o":20004.5,"h":20012.5,"l":20000.5,"c":20001,"v":29.195}
{"ts":1662012540000,"o":20001,"h":20010,"l":19993.5,"c":20010,"v":131.759}
{"ts":1662012600000,"o":20010,"h":20014,"l":19997.5,"c":19998,"v":31.89}
{"ts":1662012660000,"o":19998,"h":19998,"l":19993,"c":19995,"v":203.605}
{"ts":1662012720000,"o":19995,"h":20002,"l":19993.5,"c":19994,"v":41.691}
{"ts":1662012780000,"o":19994,"h":20017.5,"l":19993.5,"c":20010,"v":161.564}
{"ts":1662012840000,"o":20010,"h":20010.5,"l":20009.5,"c":20010.5,"v":36.9}
{"ts":1662012900000,"o":20010.5,"h":20010.5,"l":19995.5,"c":19996,"v":39.111}
{"ts":1662012960000,"o":19996,"h":19996,"l":19962.5,"c":19966,"v":157.764}
{"ts":1662013020000,"o":19966,"h":20009.5,"l":19966,"c":20009.5,"v":167.694}
{"ts":1662013080000,"o":20009.5,"h":20009.5,"l":19984,"c":19984.5,"v":49.798}
{"ts":1662013140000,"o":19984.5,"h":19994,"l":19984,"c":19984,"v":158.305}
{"ts":1662013200000,"o":19984,"h":19995,"l":19984,"c":19995,"v":71.139}
{"ts":1662013260000,"o":19995,"h":20005,"l":19994.5,"c":19995,"v":72.123}
{"ts":1662013320000,"o":19995,"h":20000.5,"l":19994.5,"c":20000.5,"v":85.424}
{"ts":1662013380000,"o":20000.5,"h":20005,"l":19999,"c":19999,"v":63.886}
{"ts":1662013440000,"o":19999,"h":20001,"l":19992,"c":19992,"v":33.302}
{"ts":1662013500000,"o":19992,"h":19992.5,"l":19972,"c":19983,"v":257.923}
{"ts":1662013560000,"o":19983,"h":19998,"l":19982.5,"c":19997.5,"v":117.253}
{"ts":1662013620000,"o":19997.5,"h":20008.5,"l":19995,"c":20008,"v":86.865}
{"ts":1662013680000,"o":20008,"h":20015.5,"l":20008,"c":20015.5,"v":96.96}
{"ts":1662013740000,"o":20015.5,"h":20018,"l":20008,"c":20017.5,"v":37.933}
{"ts":1662013800000,"o":20017.5,"h":20027.5,"l":20017.5,"c":20018,"v":68.174}
{"ts":1662013860000,"o":20018,"h":20021,"l":20015,"c":20020.5,"v":16.911}
{"ts":1662013920000,"o":20020.5,"h":20021,"l":20013.5,"c":20013.5,"v":21.724}
{"ts":1662013980000,"o":20013.5,"h":20014,"l":20008.5,"c":20009,"v":15.941}
{"ts":1662014040000,"o":20009,"h":20023.5,"l":20008.5,"c":20023,"v":26.675}
{"ts":1662014100000,"o":20023,"h":20024,"l":20016,"c":20016,"v":30.598}
{"ts":1662014160000,"o":20016,"h":20020,"l":20012,"c":20017,"v":39.137}
{"ts":1662014220000,"o":20017,"h":20017,"l":20005,"c":20005,"v":24.408}
{"ts":1662014280000,"o":20005,"h":20005.5,"l":20000,"c":20000.5,"v":18.456}
{"ts":1662014340000,"o":20000.5,"h":20013,"l":20000,"c":20013,"v":21.891}
{"ts":1662014400000,"o":20013,"h":20023,"l":20012.5,"c":20023,"v":35.334}
{"ts":1662014460000,"o":20023,"h":20029.5,"l":20022.5,"c":20026,"v":71.371}
{"ts":1662014520000,"o":20026,"h":20026.5,"l":20020,"c":20020,"v":22.078}
{"ts":1662014580000,"o":20020,"h":20021,"l":20014,"c":20014.5,"v":21.07}
{"ts":1662014640000,"o":20014.5,"h":20021,"l":19990,"c":19990.5,"v":202.001}
{"ts":1662014700000,"o":19990.5,"h":19992.5,"l":19980,"c":19992,"v":102.531}
{"ts":1662014760000,"o":19992,"h":19999.5,"l":19992,"c":19997,"v":92.303}
{"ts":1662014820000,"o":19997,"h":20000,"l":19996.5,"c":20000,"v":119.429}
{"ts":1662014880000,"o":20000,"h":20000,"l":19990,"c":19995.5,"v":32.65}
{"ts":1662014940000,"o":19995.5,"h":19996,"l":19985,"c":19985.5,"v":34.478}
{"ts":1662015000000,"o":19985.5,"h":19987,"l":19981,"c":19981,"v":127.999}
{"ts":1662015060000,"o":19981,"h":19991,"l":19971,"c":19971,"v":147.721}
{"ts":1662015120000,"o":19971,"h":19980,"l":19970.5,"c":19975,"v":64.053}
{"ts":1662015180000,"o":19975,"h":19978,"l":19971,"c":19975,"v":23.815}
{"ts":1662015240000,"o":19975,"h":19975,"l":19971,"c":19974,"v":35.203}
{"ts":1662015300000,"o":19974,"h":19975,"l":19971,"c":19971,"v":100.135}
{"ts":1662015360000,"o":19971,"h":19975,"l":19971,"c":19975,"v":36.741}
{"ts":1662015420000,"o":19975,"h":19975,"l":19971.5,"c":19975,"v":33.056}
{"ts":1662015480000,"o":19975,"h":19975,"l":19945,"c":19958,"v":344.681}
{"ts":1662015540000,"o":19958,"h":19975,"l":19957.5,"c":19975,"v":109.596}
{"ts":1662015600000,"o":19975,"h":19975,"l":19946.5,"c":19946.5,"v":127.422}
{"ts":1662015660000,"o":19946.5,"h":19947,"l":19926.5,"c":19931.5,"v":540.008}
{"ts":1662015720000,"o":19931.5,"h":19936,"l":19876,"c":19893,"v":1269.871}
{"ts":1662015780000,"o":19893,"h":19929,"l":19893,"c":19928.5,"v":326.972}
{"ts":1662015840000,"o":19928.5,"h":19932,"l":19912.5,"c":19932,"v":134.463}
{"ts":1662015900000,"o":19932,"h":19932.5,"l":19920,"c":19925.5,"v":91.617}
{"ts":1662015960000,"o":19925.5,"h":19925.5,"l":19902,"c":19912,"v":227.482}
{"ts":1662016020000,"o":19912,"h":19928,"l":19906,"c":19912.5,"v":107.697}
{"ts":1662016080000,"o":19912.5,"h":19916.5,"l":19910,"c":19913,"v":55.196}
{"ts":1662016140000,"o":19913,"h":19920,"l":19901,"c":19919.5,"v":211.828}
{"ts":1662016200000,"o":19919.5,"h":19928,"l":19909,"c":19909.5,"v":82.076}
{"ts":1662016260000,"o":19909.5,"h":19911,"l":19909.5,"c":19910.5,"v":37.058}
{"ts":1662016320000,"o":19910.5,"h":19916.5,"l":19901,"c":19916,"v":206.333}
{"ts":1662016380000,"o":19916,"h":19916,"l":19910,"c":19914.5,"v":97.255}
{"ts":1662016440000,"o":19914.5,"h":19933.5,"l":19911,"c":19933,"v":81.178}
{"ts":1662016500000,"o":19933,"h":19961.5,"l":19929.5,"c":19961,"v":296.4}
{"ts":1662016560000,"o":19961,"h":19961,"l":19936,"c":19936,"v":74.719}
{"ts":1662016620000,"o":19936,"h":19936.5,"l":19898,"c":19900,"v":238.276}
{"ts":1662016680000,"o":19900,"h":19912,"l":19878,"c":19911.5,"v":339.079}
{"ts":1662016740000,"o":19911.5,"h":19929,"l":19911.5,"c":19922.5,"v":212.228}
{"ts":1662016800000,"o":19922.5,"h":19930,"l":19920,"c":19929,"v":48.215}
{"ts":1662016860000,"o":19929,"h":19929,"l":19910,"c":19927,"v":178.287}
{"ts":1662016920000,"o":19927,"h":19939.5,"l":19926.5,"c":19939.5,"v":116.001}
{"ts":1662016980000,"o":19939.5,"h":19944,"l":19928.5,"c":19937.5,"v":51.148}
{"ts":1662017040000,"o":19937.5,"h":19939.5,"l":19925.5,"c":19927,"v":56.473}
{"ts":1662017100000,"o":19927,"h":19941.5,"l":19926,"c":19926.5,"v":75.514}
{"ts":1662017160000,"o":19926.5,"h":19932,"l":19920,"c":19928.5,"v":42.127}
{"ts":1662017220000,"o":19928.5,"h":19929,"l":19914,"c":19914,"v":43.507}
{"ts":1662017280000,"o":19914,"h":19937.5,"l":19914,"c":19930,"v":84.798}
{"ts":1662017340000,"o":19930,"h":19930,"l":19880.5,"c":19898,"v":175.053}
{"ts":1662017400000,"o":19898,"h":19908,"l":19870.5,"c":19870.5,"v":379.995}
{"ts":1662017460000,"o":19870.5,"h":19872.5,"l":19771,"c":19838.5,"v":1996.35}
{"ts":1662017520000,"o":19838.5,"h":19838.5,"l":19778,"c":19831,"v":489.713}
{"ts":1662017580000,"o":19831,"h":19844,"l":19830,"c":19840.5,"v":244.257}
{"ts":1662017640000,"o":19840.5,"h":19866.5,"l":19840.5,"c":19847,"v":275.152}
{"ts":1662017700000,"o":19847,"h":19869.5,"l":19845.5,"c":19865.5,"v":139.043}
{"ts":1662017760000,"o":19865.5,"h":19867.5,"l":19856,"c":19866.5,"v":79.096}
{"ts":1662017820000,"o":19866.5,"h":19877.5,"l":19866.5,"c":19871,"v":184.223}
{"ts":1662017880000,"o":19871,"h":19874,"l":19859,"c":19870.5,"v":200.131}
{"ts":1662017940000,"o":19870.5,"h":19880,"l":19861.5,"c":19876,"v":103.983}
{"ts":1662018000000,"o":19876,"h":19879.5,"l":19862.5,"c":19862.5,"v":63.373}
{"ts":1662018060000,"o":19862.5,"h":19863,"l":19855.5,"c":19859,"v":43.814}
{"ts":1662018120000,"o":19859,"h":19859,"l":19846.5,"c":19852,"v":67.854}
{"ts":1662018180000,"o":19852,"h":19875,"l":19851.5,"c":19874.5,"v":124.143}
{"ts":1662018240000,"o":19874.5,"h":19883.5,"l":19874.5,"c":19879,"v":142.499}
{"ts":1662018300000,"o":19879,"h":19893.5,"l":19879,"c":19880.5,"v":154.111}
{"ts":1662018360000,"o":19880.5,"h":19882.5,"l":19862,"c":19869.5,"v":214.189}
{"ts":1662018420000,"o":19869.5,"h":19918,"l":19869.5,"c":19912.5,"v":243.317}
{"ts":1662018480000,"o":19912.5,"h":19924.5,"l":19905.5,"c":19915.5,"v":232.324}
{"ts":1662018540000,"o":19915.5,"h":19924.5,"l":19907.5,"c":19922.5,"v":133.174}
{"ts":1662018600000,"o":19922.5,"h":19922.5,"l":19910,"c":19911.5,"v":102.041}
{"ts":1662018660000,"o":19911.5,"h":19911.5,"l":19895,"c":19897.5,"v":70.473}
{"ts":1662018720000,"o":19897.5,"h":19899,"l":19881,"c":19883.5,"v":80.455}
{"ts":1662018780000,"o":19883.5,"h":19891.5,"l":19883,"c":19890,"v":44.851}
{"ts":1662018840000,"o":19890,"h":19897.5,"l":19889.5,"c":19890,"v":46.012}
{"ts":1662018900000,"o":19890,"h":19890,"l":19883,"c":19886,"v":38.911}
{"ts":1662018960000,"o":19886,"h":19890.5,"l":19883,"c":19883,"v":115.154}
{"ts":1662019020000,"o":19883,"h":19883.5,"l":19875,"c":19875.5,"v":104.404}
{"ts":1662019080000,"o":19875.5,"h":19883.5,"l":19875,"c":19883,"v":72.486}
{"ts":1662019140000,"o":19883,"h":19891.5,"l":19883,"c":19891.5,"v":107.487}
{"ts":1662019200000,"o":19891.5,"h":19891.5,"l":19882.5,"c":19890,"v":98.174}
{"ts":1662019260000,"o":19890,"h":19890,"l":19867,"c":19867,"v":90.574}
{"ts":1662019320000,"o":19867,"h":19867.5,"l":19844,"c":19854.5,"v":304.543}
{"ts":1662019380000,"o":19854.5,"h":19881.5,"l":19854,"c":19881.5,"v":87.118}
{"ts":1662019440000,"o":19881.5,"h":19891.5,"l":19881,"c":19891,"v":156.036}
{"ts":1662019500000,"o":19891,"h":19894.5,"l":19887.5,"c":19892,"v":202.273}
{"ts":1662019560000,"o":19892,"h":19900,"l":19892,"c":19895,"v":91.436}
{"ts":1662019620000,"o":19895,"h":19900,"l":19888,"c":19888.5,"v":110.578}
{"ts":1662019680000,"o":19888.5,"h":19888.5,"l":19875.5,"c":19875.5,"v":45.959}
{"ts":1662019740000,"o":19875.5,"h":19881,"l":19875,"c":19875,"v":34.667}
{"ts":1662019800000,"o":19875,"h":19875.5,"l":19870,"c":19872.5,"v":43.433}
{"ts":1662019860000,"o":19872.5,"h":19873,"l":19870,"c":19873,"v":47.149}
{"ts":1662019920000,"o":19873,"h":19892.5,"l":19872.5,"c":19892,"v":92.661}
{"ts":1662019980000,"o":19892,"h":19919,"l":19891.5,"c":19919,"v":300.379}
{"ts":1662020040000,"o":19919,"h":19925,"l":19915,"c":19924.5,"v":112.206}
{"ts":1662020100000,"o":19924.5,"h":19928,"l":19909.5,"c":19919.5,"v":133.29}
{"ts":1662020160000,"o":19919.5,"h":19920,"l":19901,"c":19901.5,"v":66.176}
{"ts":1662020220000,"o":19901.5,"h":19914,"l":19900,"c":19913.5,"v":64.281}
{"ts":1662020280000,"o":19913.5,"h":19914,"l":19907.5,"c":19911,"v":35.963}
{"ts":1662020340000,"o":19911,"h":19911,"l":19902,"c":19905.5,"v":109.432}
{"ts":1662020400000,"o":19905.5,"h":19905.5,"l":19897.5,"c":19898,"v":29.925}
{"ts":1662020460000,"o":19898,"h":19906,"l":19897.5,"c":19905.5,"v":40.741}
{"ts":1662020520000,"o":19905.5,"h":19906,"l":19896,"c":19902.5,"v":32.753}
{"ts":1662020580000,"o":19902.5,"h":19905.5,"l":19902.5,"c":19904.5,"v":12.701}
{"ts":1662020640000,"o":19904.5,"h":19904.5,"l":19902,"c":19902.5,"v":23.162}
{"ts":1662020700000,"o":19902.5,"h":19902.5,"l":19896,"c":19896.5,"v":28.026}
{"ts":1662020760000,"o":19896.5,"h":19898,"l":19893,"c":19898,"v":85.861}
{"ts":1662020820000,"o":19898,"h":19898,"l":19897.5,"c":19898,"v":20.08}
{"ts":1662020880000,"o":19898,"h":19898,"l":19895,"c":19895,"v":35.547}
{"ts":1662020940000,"o":19895,"h":19895.5,"l":19871,"c":19871,"v":121.866}
{"ts":1662021000000,"o":19871,"h":19872.5,"l":19862.5,"c":19867.5,"v":176.395}
{"ts":1662021060000,"o":19867.5,"h":19880.5,"l":19852.5,"c":19852.5,"v":97.443}
{"ts":1662021120000,"o":19852.5,"h":19853,"l":19807,"c":19826.5,"v":428.034}
{"ts":1662021180000,"o":19826.5,"h":19839.5,"l":19824,"c":19824,"v":118.355}
{"ts":1662021240000,"o":19824,"h":19835.5,"l":19818.5,"c":19818.5,"v":97.122}
{"ts":1662021300000,"o":19818.5,"h":19838.5,"l":19818.5,"c":19838,"v":87.195}
{"ts":1662021360000,"o":19838,"h":19859,"l":19837.5,"c":19858.5,"v":132.453}
{"ts":1662021420000,"o":19858.5,"h":19903.5,"l":19858.5,"c":19903.5,"v":205.112}
{"ts":1662021480000,"o":19903.5,"h":19912.5,"l":19895.5,"c":19895.5,"v":161.461}
{"ts":1662021540000,"o":19895.5,"h":19896,"l":19890,"c":19890,"v":75.877}
{"ts":1662021600000,"o":19890,"h":19896,"l":19884,"c":19884,"v":123.023}
{"ts":1662021660000,"o":19884,"h":19885.5,"l":19874.5,"c":19879.5,"v":45.071}
{"ts":1662021720000,"o":19879.5,"h":19898.5,"l":19879.5,"c":19895,"v":149.077}
{"ts":1662021780000,"o":19895,"h":19895.5,"l":19878,"c":19878,"v":93.631}
{"ts":1662021840000,"o":19878,"h":19882.5,"l":19878,"c":19882.5,"v":22.502}
{"ts":1662021900000,"o":19882.5,"h":19885.5,"l":19868,"c":19875,"v":44.627}
{"ts":1662021960000,"o":19875,"h":19875,"l":19863.5,"c":19869.5,"v":43.212}
{"ts":1662022020000,"o":19869.5,"h":19873.5,"l":19866,"c":19873,"v":30.62}
{"ts":1662022080000,"o":19873,"h":19887.5,"l":19872.5,"c":19883.5,"v":64.052}
{"ts":1662022140000,"o":19883.5,"h":19895.5,"l":19883.5,"c":19895.5,"v":20.305}
{"ts":1662022200000,"o":19895.5,"h":19900,"l":19891,"c":19900,"v":89.132}
{"ts":1662022260000,"o":19900,"h":19900,"l":19883.5,"c":19887.5,"v":67.176}
{"ts":1662022320000,"o":19887.5,"h":19888,"l":19887,"c":19888,"v":10.94}
{"ts":1662022380000,"o":19888,"h":19897,"l":19887.5,"c":19896.5,"v":30.886}
{"ts":1662022440000,"o":19896.5,"h":19897,"l":19891,"c":19895,"v":14.526}
{"ts":1662022500000,"o":19895,"h":19911.5,"l":19895,"c":19899.5,"v":106.796}
{"ts":1662022560000,"o":19899.5,"h":19905.5,"l":19898,"c":19905,"v":52.092}
{"ts":1662022620000,"o":19905,"h":19906,"l":19900.5,"c":19905.5,"v":41.325}
{"ts":1662022680000,"o":19905.5,"h":19920.5,"l":19905.5,"c":19910,"v":139.608}
{"ts":1662022740000,"o":19910,"h":19920,"l":19910,"c":19920,"v":38.746}
{"ts":1662022800000,"o":19920,"h":19938.5,"l":19919.5,"c":19930.5,"v":316.945}
{"ts":1662022860000,"o":19930.5,"h":19930.5,"l":19922.5,"c":19924.5,"v":143.834}
{"ts":1662022920000,"o":19924.5,"h":19931,"l":19922,"c":19930.5,"v":63.285}
{"ts":1662022980000,"o":19930.5,"h":19979,"l":19930.5,"c":19976,"v":671.98}
{"ts":1662023040000,"o":19976,"h":19976,"l":19952,"c":19964,"v":148.584}
{"ts":1662023100000,"o":19964,"h":19964,"l":19952,"c":19957.5,"v":91.112}
{"ts":1662023160000,"o":19957.5,"h":19957.5,"l":19935,"c":19937,"v":90.967}
{"ts":1662023220000,"o":19937,"h":19937.5,"l":19913.5,"c":19921.5,"v":150.45}
{"ts":1662023280000,"o":19921.5,"h":19921.5,"l":19918,"c":19918,"v":49.604}
{"ts":1662023340000,"o":19918,"h":19918,"l":19911,"c":19911.5,"v":69.56}
{"ts":1662023400000,"o":19911.5,"h":19911.5,"l":19898.5,"c":19898.5,"v":169.982}
{"ts":1662023460000,"o":19898.5,"h":19912.5,"l":19898.5,"c":19907,"v":52.581}
{"ts":1662023520000,"o":19907,"h":19909.5,"l":19889.5,"c":19890,"v":108.637}
{"ts":1662023580000,"o":19890,"h":19892,"l":19873.5,"c":19873.5,"v":155.714}
{"ts":1662023640000,"o":19873.5,"h":19891,"l":19848,"c":19858.5,"v":335.154}
{"ts":1662023700000,"o":19858.5,"h":19863.5,"l":19845,"c":19863,"v":264.384}
{"ts":1662023760000,"o":19863,"h":19869.5,"l":19862,"c":19862.5,"v":165.116}
{"ts":1662023820000,"o":19862.5,"h":19862.5,"l":19845,"c":19847.5,"v":98.251}
{"ts":1662023880000,"o":19847.5,"h":19847.5,"l":19830.5,"c":19834.5,"v":252.193}
{"ts":1662023940000,"o":19834.5,"h":19845,"l":19830.5,"c":19830.5,"v":146.022}
{"ts":1662024000000,"o":19830.5,"h":19862.5,"l":19830.5,"c":19840,"v":211.857}
{"ts":1662024060000,"o":19840,"h":19840.5,"l":19827.5,"c":19827.5,"v":155.185}
{"ts":1662024120000,"o":19827.5,"h":19864,"l":19827.5,"c":19841.5,"v":267.166}
{"ts":1662024180000,"o":19841.5,"h":19855.5,"l":19841,"c":19855.5,"v":77.99}
{"ts":1662024240000,"o":19855.5,"h":19871.5,"l":19855.5,"c":19867,"v":141.776}
{"ts":1662024300000,"o":19867,"h":19879.5,"l":19866.5,"c":19877,"v":51.612}
{"ts":1662024360000,"o":19877,"h":19880,"l":19871.5,"c":19880,"v":97.563}
{"ts":1662024420000,"o":19880,"h":19888,"l":19879.5,"c":19881,"v":82.146}
{"ts":1662024480000,"o":19881,"h":19892,"l":19880,"c":19880,"v":49.439}
{"ts":1662024540000,"o":19880,"h":19892.5,"l":19876,"c":19892,"v":37.908}
{"ts":1662024600000,"o":19892,"h":19897,"l":19892,"c":19897,"v":37.076}
{"ts":1662024660000,"o":19897,"h":19897,"l":19883.5,"c":19884,"v":69.678}
{"ts":1662024720000,"o":19884,"h":19884,"l":19874,"c":19874.5,"v":70.74}
{"ts":1662024780000,"o":19874.5,"h":19898,"l":19874.5,"c":19890.5,"v":30.002}
{"ts":1662024840000,"o":19890.5,"h":19890.5,"l":19882.5,"c":19884,"v":28.665}
{"ts":1662024900000,"o":19884,"h":19900,"l":19882.5,"c":19900,"v":32.536}
{"ts":1662024960000,"o":19900,"h":19905,"l":19899.5,"c":19904.5,"v":85.593}
{"ts":1662025020000,"o":19904.5,"h":19914.5,"l":19904.5,"c":19910.5,"v":67.822}
{"ts":1662025080000,"o":19910.5,"h":19913,"l":19904.5,"c":19904.5,"v":25.017}
{"ts":1662025140000,"o":19904.5,"h":19911.5,"l":19904.5,"c":19909,"v":16.678}
{"ts":1662025200000,"o":19909,"h":19911.5,"l":19908,"c":19908,"v":27.592}
{"ts":1662025260000,"o":19908,"h":19908.5,"l":19905,"c":19905,"v":59.507}
{"ts":1662025320000,"o":19905,"h":19905.5,"l":19898,"c":19898.5,"v":38.624}
{"ts":1662025380000,"o":19898.5,"h":19907,"l":19898,"c":19906.5,"v":93.511}
{"ts":1662025440000,"o":19906.5,"h":19915,"l":19902,"c":19915,"v":37.936}
{"ts":1662025500000,"o":19915,"h":19915,"l":19910,"c":19910,"v":23.205}
{"ts":1662025560000,"o":19910,"h":19910.5,"l":19896,"c":19897.5,"v":18.323}
{"ts":1662025620000,"o":19897.5,"h":19910.5,"l":19897,"c":19908,"v":32.469}
{"ts":1662025680000,"o":19908,"h":19908,"l":19907,"c":19907.5,"v":15.296}
{"ts":1662025740000,"o":19907.5,"h":19915.5,"l":19901,"c":19915,"v":123.963}
{"ts":1662025800000,"o":19915,"h":19930,"l":19914.5,"c":19930,"v":88.421}
{"ts":1662025860000,"o":19930,"h":19932,"l":19929,"c":19932,"v":95.12}
{"ts":1662025920000,"o":19932,"h":19944,"l":19928,"c":19943.5,"v":169.858}
{"ts":1662025980000,"o":19943.5,"h":19950,"l":19932.5,"c":19944.5,"v":128.214}
{"ts":1662026040000,"o":19944.5,"h":19946,"l":19944,"c":19945.5,"v":76.418}
{"ts":1662026100000,"o":19945.5,"h":19947.5,"l":19936,"c":19936,"v":77.954}
{"ts":1662026160000,"o":19936,"h":19936.5,"l":19920,"c":19927,"v":201.128}
{"ts":1662026220000,"o":19927,"h":19934.5,"l":19927,"c":19934.5,"v":43.374}
{"ts":1662026280000,"o":19934.5,"h":19934.5,"l":19925,"c":19926.5,"v":20.014}
{"ts":1662026340000,"o":19926.5,"h":19927,"l":19921.5,"c":19921.5,"v":30.087}
{"ts":1662026400000,"o":19921.5,"h":19937.5,"l":19921.5,"c":19936.5,"v":63.861}
{"ts":1662026460000,"o":19936.5,"h":19940.5,"l":19936.5,"c":19940,"v":138.432}
{"ts":1662026520000,"o":19940,"h":19940.5,"l":19926.5,"c":19929.5,"v":123.651}
{"ts":1662026580000,"o":19929.5,"h":19930,"l":19928.5,"c":19929.5,"v":16.341}
{"ts":1662026640000,"o":19929.5,"h":19942,"l":19929.5,"c":19930.5,"v":57.204}
{"ts":1662026700000,"o":19930.5,"h":19931,"l":19919,"c":19919.5,"v":88.293}
{"ts":1662026760000,"o":19919.5,"h":19919.5,"l":19909,"c":19918,"v":68.335}
{"ts":1662026820000,"o":19918,"h":19934,"l":19917.5,"c":19934,"v":58.543}
{"ts":1662026880000,"o":19934,"h":19934,"l":19930,"c":19930.5,"v":101.682}
{"ts":1662026940000,"o":19930.5,"h":19934.5,"l":19930.5,"c":19934.5,"v":32.474}
{"ts":1662027000000,"o":19934.5,"h":19940,"l":19934,"c":19935,"v":147.552}
{"ts":1662027060000,"o":19935,"h":19935,"l":19929,"c":19929,"v":59.558}
{"ts":1662027120000,"o":19929,"h":19947,"l":19929,"c":19947,"v":47.765}
{"ts":1662027180000,"o":19947,"h":19947,"l":19941.5,"c":19941.5,"v":29.941}
{"ts":1662027240000,"o":19941.5,"h":19942,"l":19941.5,"c":19942,"v":23.119}
{"ts":1662027300000,"o":19942,"h":19942,"l":19941.5,"c":19941.5,"v":43.834}
{"ts":1662027360000,"o":19941.5,"h":19949,"l":19936,"c":19936.5,"v":67.309}
{"ts":1662027420000,"o":19936.5,"h":19936.5,"l":19932.5,"c":19932.5,"v":37.733}
{"ts":1662027480000,"o":19932.5,"h":19964,"l":19932.5,"c":19959,"v":170.514}
{"ts":1662027540000,"o":19959,"h":19960,"l":19958.5,"c":19959,"v":95.289}
{"ts":1662027600000,"o":19959,"h":19974,"l":19956,"c":19973.5,"v":282.15}
{"ts":1662027660000,"o":19973.5,"h":19973.5,"l":19948.5,"c":19954,"v":96.722}
{"ts":1662027720000,"o":19954,"h":19954.5,"l":19940,"c":19940,"v":65.874}
{"ts":1662027780000,"o":19940,"h":19942,"l":19930,"c":19942,"v":72.691}
{"ts":1662027840000,"o":19942,"h":19954,"l":19941.5,"c":19951.5,"v":36.335}
{"ts":1662027900000,"o":19951.5,"h":19960,"l":19951,"c":19957.5,"v":31.204}
{"ts":1662027960000,"o":19957.5,"h":19958,"l":19944.5,"c":19949.5,"v":123.524}
{"ts":1662028020000,"o":19949.5,"h":19965,"l":19949.5,"c":19954,"v":194.016}
{"ts":1662028080000,"o":19954,"h":19990,"l":19954,"c":19971.5,"v":315.069}
{"ts":1662028140000,"o":19971.5,"h":19972.5,"l":19950,"c":19950,"v":125.037}
{"ts":1662028200000,"o":19950,"h":19950.5,"l":19940,"c":19940,"v":82.522}
{"ts":1662028260000,"o":19940,"h":19960,"l":19940,"c":19960,"v":36.56}
{"ts":1662028320000,"o":19960,"h":19974,"l":19959.5,"c":19973.5,"v":58.572}
{"ts":1662028380000,"o":19973.5,"h":19974,"l":19955.5,"c":19960,"v":56.61}
{"ts":1662028440000,"o":19960,"h":19964.5,"l":19955,"c":19964.5,"v":59.276}
{"ts":1662028500000,"o":19964.5,"h":19970,"l":19964.5,"c":19970,"v":17.687}
{"ts":1662028560000,"o":19970,"h":19970,"l":19964,"c":19964,"v":28.82}
{"ts":1662028620000,"o":19964,"h":19967,"l":19962,"c":19964,"v":31.469}
{"ts":1662028680000,"o":19964,"h":19964.5,"l":19954,"c":19954,"v":56.696}
{"ts":1662028740000,"o":19954,"h":19970,"l":19951,"c":19967,"v":30.112}
{"ts":1662028800000,"o":19967,"h":19967,"l":19959,"c":19959,"v":11.43}
{"ts":1662028860000,"o":19959,"h":19968,"l":19957,"c":19968,"v":23.325}
{"ts":1662028920000,"o":19968,"h":19973,"l":19965,"c":19965.5,"v":24.237}
{"ts":1662028980000,"o":19965.5,"h":19974,"l":19962,"c":19974,"v":31.903}
{"ts":1662029040000,"o":19974,"h":19990,"l":19973.5,"c":19985,"v":106.404}
{"ts":1662029100000,"o":19985,"h":19985.5,"l":19975,"c":19983.5,"v":50.542}
{"ts":1662029160000,"o":19983.5,"h":19990,"l":19983,"c":19983.5,"v":44.81}
{"ts":1662029220000,"o":19983.5,"h":19992,"l":19979.5,"c":19985.5,"v":91.748}
{"ts":1662029280000,"o":19985.5,"h":19986,"l":19980.5,"c":19980.5,"v":59.924}
{"ts":1662029340000,"o":19980.5,"h":19983.5,"l":19980,"c":19983.5,"v":19.147}
{"ts":1662029400000,"o":19983.5,"h":19983.5,"l":19972.5,"c":19973,"v":130.588}
{"ts":1662029460000,"o":19973,"h":19982,"l":19972.5,"c":19981.5,"v":53.574}
{"ts":1662029520000,"o":19981.5,"h":19981.5,"l":19972,"c":19972,"v":92.75}
{"ts":1662029580000,"o":19972,"h":19972.5,"l":19962,"c":19962,"v":44.706}
{"ts":1662029640000,"o":19962,"h":19982,"l":19962,"c":19977.5,"v":45.411}
{"ts":1662029700000,"o":19977.5,"h":19983.5,"l":19977,"c":19983,"v":36.436}
{"ts":1662029760000,"o":19983,"h":20015.5,"l":19983,"c":19994,"v":405.035}
{"ts":1662029820000,"o":19994,"h":19998.5,"l":19986.5,"c":19992.5,"v":172.283}
{"ts":1662029880000,"o":19992.5,"h":20000,"l":19981.5,"c":20000,"v":88.547}
{"ts":1662029940000,"o":20000,"h":20012,"l":19999.5,"c":20012,"v":163.234}
{"ts":1662030000000,"o":20012,"h":20012,"l":19996.5,"c":19997,"v":99.121}
{"ts":1662030060000,"o":19997,"h":20018,"l":19996.5,"c":20018,"v":141.51}
{"ts":1662030120000,"o":20018,"h":20018.5,"l":20007,"c":20014,"v":110.864}
{"ts":1662030180000,"o":20014,"h":20020,"l":20006,"c":20020,"v":74.232}
{"ts":1662030240000,"o":20020,"h":20030.5,"l":20014.5,"c":20019,"v":278.123}
{"ts":1662030300000,"o":20019,"h":20020,"l":20015.5,"c":20018.5,"v":51.1}
{"ts":1662030360000,"o":20018.5,"h":20019,"l":19997,"c":20002,"v":87.11}
{"ts":1662030420000,"o":20002,"h":20002.5,"l":19987.5,"c":19987.5,"v":55.83}
{"ts":1662030480000,"o":19987.5,"h":19995,"l":19976.5,"c":19990.5,"v":119.496}
{"ts":1662030540000,"o":19990.5,"h":20000,"l":19988,"c":19999,"v":60.173}
{"ts":1662030600000,"o":19999,"h":19999.5,"l":19985,"c":19986,"v":56.5}
{"ts":1662030660000,"o":19986,"h":19986.5,"l":19965,"c":19979.5,"v":303.755}
{"ts":1662030720000,"o":19979.5,"h":19980,"l":19969.5,"c":19970,"v":37.491}
{"ts":1662030780000,"o":19970,"h":19979.5,"l":19969.5,"c":19979,"v":45.469}
{"ts":1662030840000,"o":19979,"h":19991.5,"l":19979,"c":19982,"v":49.624}
{"ts":1662030900000,"o":19982,"h":19982.5,"l":19967,"c":19973.5,"v":50.17}
{"ts":1662030960000,"o":19973.5,"h":19983,"l":19973.5,"c":19980,"v":26.643}
{"ts":1662031020000,"o":19980,"h":19994.5,"l":19980,"c":19994.5,"v":43.421}
{"ts":1662031080000,"o":19994.5,"h":20018,"l":19994,"c":20012.5,"v":121.17}
{"ts":1662031140000,"o":20012.5,"h":20012.5,"l":19998,"c":19998,"v":99.3}
{"ts":1662031200000,"o":19998,"h":19998.5,"l":19980.5,"c":19980.5,"v":80.954}
{"ts":1662031260000,"o":19980.5,"h":19986.5,"l":19980.5,"c":19986,"v":13.853}
{"ts":1662031320000,"o":19986,"h":19990,"l":19981,"c":19987,"v":29.702}
{"ts":1662031380000,"o":19987,"h":19987,"l":19972.5,"c":19984.5,"v":61.695}
{"ts":1662031440000,"o":19984.5,"h":20002.5,"l":19984.5,"c":19999.5,"v":100.736}
{"ts":1662031500000,"o":19999.5,"h":20000,"l":19986,"c":19986.5,"v":42.62}
{"ts":1662031560000,"o":19986.5,"h":19996,"l":19983.5,"c":19995.5,"v":55.871}
{"ts":1662031620000,"o":19995.5,"h":19996,"l":19988,"c":19993,"v":33.297}
{"ts":1662031680000,"o":19993,"h":19993,"l":19985,"c":19988.5,"v":42.168}
{"ts":1662031740000,"o":19988.5,"h":19993,"l":19980,"c":19980,"v":32.244}
{"ts":1662031800000,"o":19980,"h":19981.5,"l":19976.5,"c":19981.5,"v":48.113}
{"ts":1662031860000,"o":19981.5,"h":19993,"l":19981,"c":19993,"v":52.611}
{"ts":1662031920000,"o":19993,"h":19993,"l":19989.5,"c":19989.5,"v":40.417}
{"ts":1662031980000,"o":19989.5,"h":19996,"l":19983,"c":19987,"v":29.532}
{"ts":1662032040000,"o":19987,"h":20008,"l":19987,"c":20006.5,"v":37.827}
{"ts":1662032100000,"o":20006.5,"h":20006.5,"l":19992,"c":19992.5,"v":58.547}
{"ts":1662032160000,"o":19992.5,"h":20020.5,"l":19992,"c":20013.5,"v":181.124}
{"ts":1662032220000,"o":20013.5,"h":20055,"l":20013,"c":20039,"v":464.755}
{"ts":1662032280000,"o":20039,"h":20058,"l":20033.5,"c":20048.5,"v":330.594}
{"ts":1662032340000,"o":20048.5,"h":20050,"l":20040.5,"c":20047,"v":183.197}
{"ts":1662032400000,"o":20047,"h":20072.5,"l":20046.5,"c":20058.5,"v":346.24}
{"ts":1662032460000,"o":20058.5,"h":20090,"l":20058.5,"c":20075,"v":383.661}
{"ts":1662032520000,"o":20075,"h":20075.5,"l":20055,"c":20055,"v":104.561}
{"ts":1662032580000,"o":20055,"h":20064.5,"l":20052.5,"c":20063.5,"v":43.202}
{"ts":1662032640000,"o":20063.5,"h":20069.5,"l":20060,"c":20069,"v":100.116}
{"ts":1662032700000,"o":20069,"h":20120,"l":20069,"c":20101.5,"v":846.253}
{"ts":1662032760000,"o":20101.5,"h":20102,"l":20071.5,"c":20071.5,"v":329.365}
{"ts":1662032820000,"o":20071.5,"h":20081.5,"l":20064,"c":20064,"v":72.363}
{"ts":1662032880000,"o":20064,"h":20064.5,"l":20053.5,"c":20060,"v":245.755}
{"ts":1662032940000,"o":20060,"h":20070.5,"l":20060,"c":20070.5,"v":73.933}
{"ts":1662033000000,"o":20070.5,"h":20070.5,"l":20062.5,"c":20063,"v":27.985}
{"ts":1662033060000,"o":20063,"h":20071,"l":20055.5,"c":20056,"v":169.82}
{"ts":1662033120000,"o":20056,"h":20056,"l":20055.5,"c":20056,"v":34.739}
{"ts":1662033180000,"o":20056,"h":20074,"l":20055.5,"c":20073.5,"v":54.086}
{"ts":1662033240000,"o":20073.5,"h":20079,"l":20066,"c":20071.5,"v":63.455}
{"ts":1662033300000,"o":20071.5,"h":20071.5,"l":20065.5,"c":20065.5,"v":33.551}
{"ts":1662033360000,"o":20065.5,"h":20074,"l":20065.5,"c":20073,"v":39.963}
{"ts":1662033420000,"o":20073,"h":20084,"l":20072.5,"c":20079,"v":74.823}
{"ts":1662033480000,"o":20079,"h":20080,"l":20073,"c":20073.5,"v":38.644}
{"ts":1662033540000,"o":20073.5,"h":20073.5,"l":20063.5,"c":20064,"v":41.418}
{"ts":1662033600000,"o":20064,"h":20070.5,"l":20063.5,"c":20070.5,"v":223.115}
{"ts":1662033660000,"o":20070.5,"h":20070.5,"l":20057,"c":20057,"v":51.39}
{"ts":1662033720000,"o":20057,"h":20067,"l":20057,"c":20067,"v":57.888}
{"ts":1662033780000,"o":20067,"h":20067,"l":20058.5,"c":20058.5,"v":69.437}
{"ts":1662033840000,"o":20058.5,"h":20059,"l":20054,"c":20054.5,"v":69.722}
{"ts":1662033900000,"o":20054.5,"h":20060,"l":20054,"c":20060,"v":41.45}
{"ts":1662033960000,"o":20060,"h":20064.5,"l":20059,"c":20061.5,"v":27.753}
{"ts":1662034020000,"o":20061.5,"h":20078,"l":20061,"c":20077.5,"v":47.865}
{"ts":1662034080000,"o":20077.5,"h":20085,"l":20077.5,"c":20080.5,"v":82.583}
{"ts":1662034140000,"o":20080.5,"h":20080.5,"l":20060.5,"c":20060.5,"v":114.371}
{"ts":1662034200000,"o":20060.5,"h":20074,"l":20060.5,"c":20069.5,"v":46.124}
{"ts":1662034260000,"o":20069.5,"h":20070,"l":20028,"c":20032,"v":208.169}
{"ts":1662034320000,"o":20032,"h":20038,"l":20028,"c":20037.5,"v":93.331}
{"ts":1662034380000,"o":20037.5,"h":20038,"l":20026.5,"c":20032.5,"v":57.001}
{"ts":1662034440000,"o":20032.5,"h":20032.5,"l":20007,"c":20007.5,"v":202.529}
{"ts":1662034500000,"o":20007.5,"h":20020,"l":20007,"c":20020,"v":171.94}
{"ts":1662034560000,"o":20020,"h":20032.5,"l":20019.5,"c":20027,"v":67.418}
{"ts":1662034620000,"o":20027,"h":20027,"l":20020,"c":20020,"v":53.987}
{"ts":1662034680000,"o":20020,"h":20020.5,"l":20009,"c":20009.5,"v":158.449}
{"ts":1662034740000,"o":20009.5,"h":20009.5,"l":19992,"c":19996.5,"v":330.564}
{"ts":1662034800000,"o":19996.5,"h":19996.5,"l":19968.5,"c":19969,"v":291.682}
{"ts":1662034860000,"o":19969,"h":19984,"l":19960.5,"c":19970,"v":267.095}
{"ts":1662034920000,"o":19970,"h":19970.5,"l":19958,"c":19958,"v":140.848}
{"ts":1662034980000,"o":19958,"h":19958.5,"l":19951,"c":19958.5,"v":132.54}
{"ts":1662035040000,"o":19958.5,"h":19960,"l":19944,"c":19952.5,"v":194.581}
{"ts":1662035100000,"o":19952.5,"h":19953,"l":19943.5,"c":19947,"v":212.446}
{"ts":1662035160000,"o":19947,"h":19974,"l":19947,"c":19974,"v":126.247}
{"ts":1662035220000,"o":19974,"h":19974,"l":19961,"c":19966,"v":79.232}
{"ts":1662035280000,"o":19966,"h":19966,"l":19950,"c":19955.5,"v":84.928}
{"ts":1662035340000,"o":19955.5,"h":19971.5,"l":19955.5,"c":19968,"v":95.152}
{"ts":1662035400000,"o":19968,"h":20007,"l":19943,"c":20007,"v":406.016}
{"ts":1662035460000,"o":20007,"h":20023,"l":19970.5,"c":19973,"v":284.579}
{"ts":1662035520000,"o":19973,"h":19987,"l":19945,"c":19945,"v":162.472}
{"ts":1662035580000,"o":19945,"h":19962.5,"l":19933,"c":19933,"v":147.177}
{"ts":1662035640000,"o":19933,"h":19933.5,"l":19903,"c":19903,"v":436.359}
{"ts":1662035700000,"o":19903,"h":19917,"l":19900,"c":19900.5,"v":430.16}
{"ts":1662035760000,"o":19900.5,"h":19907.5,"l":19880,"c":19893.5,"v":421.638}
{"ts":1662035820000,"o":19893.5,"h":19918.5,"l":19893,"c":19918.5,"v":222.206}
{"ts":1662035880000,"o":19918.5,"h":19932,"l":19911.5,"c":19917,"v":207.515}
{"ts":1662035940000,"o":19917,"h":19930,"l":19912,"c":19917,"v":121.876}
{"ts":1662036000000,"o":19917,"h":19950,"l":19912,"c":19949.5,"v":249.475}
{"ts":1662036060000,"o":19949.5,"h":19950,"l":19933.5,"c":19940,"v":73.17}
{"ts":1662036120000,"o":19940,"h":19954,"l":19940,"c":19947.5,"v":199.377}
{"ts":1662036180000,"o":19947.5,"h":19950,"l":19937.5,"c":19937.5,"v":27.889}
{"ts":1662036240000,"o":19937.5,"h":19938,"l":19920.5,"c":19935.5,"v":64.68}
{"ts":1662036300000,"o":19935.5,"h":19979.5,"l":19928.5,"c":19967,"v":232.523}
{"ts":1662036360000,"o":19967,"h":19976,"l":19966.5,"c":19971.5,"v":147.646}
{"ts":1662036420000,"o":19971.5,"h":20000,"l":19964,"c":19997.5,"v":235.167}
{"ts":1662036480000,"o":19997.5,"h":20020,"l":19992,"c":20000,"v":397.562}
{"ts":1662036540000,"o":20000,"h":20001.5,"l":19986.5,"c":19997.5,"v":81.297}
{"ts":1662036600000,"o":19997.5,"h":19998,"l":19981.5,"c":19982,"v":78.799}
{"ts":1662036660000,"o":19982,"h":20028,"l":19981.5,"c":20028,"v":175.388}
{"ts":1662036720000,"o":20028,"h":20028,"l":20008,"c":20008,"v":124.297}
{"ts":1662036780000,"o":20008,"h":20015,"l":20005.5,"c":20005.5,"v":53.761}
{"ts":1662036840000,"o":20005.5,"h":20010,"l":20003,"c":20009.5,"v":33.591}
{"ts":1662036900000,"o":20009.5,"h":20017,"l":20005,"c":20005,"v":83.767}
{"ts":1662036960000,"o":20005,"h":20006.5,"l":20001,"c":20006,"v":40.729}
{"ts":1662037020000,"o":20006,"h":20010,"l":20002,"c":20002,"v":26.105}
{"ts":1662037080000,"o":20002,"h":20010,"l":20002,"c":20003.5,"v":36.342}
{"ts":1662037140000,"o":20003.5,"h":20003.5,"l":19986.5,"c":19987,"v":106.818}
{"ts":1662037200000,"o":19987,"h":19994,"l":19980,"c":19980.5,"v":107.345}
{"ts":1662037260000,"o":19980.5,"h":20002,"l":19975.5,"c":19998.5,"v":79.888}
{"ts":1662037320000,"o":19998.5,"h":19999,"l":19977.5,"c":19980,"v":138.76}
{"ts":1662037380000,"o":19980,"h":19989.5,"l":19976,"c":19989,"v":51.47}
{"ts":1662037440000,"o":19989,"h":19996,"l":19978.5,"c":19992,"v":59.042}
{"ts":1662037500000,"o":19992,"h":20012.5,"l":19991,"c":20008.5,"v":57.25}
{"ts":1662037560000,"o":20008.5,"h":20022.5,"l":20008,"c":20019,"v":166.549}
{"ts":1662037620000,"o":20019,"h":20030.5,"l":20014,"c":20019,"v":78.816}
{"ts":1662037680000,"o":20019,"h":20019.5,"l":19993.5,"c":20002.5,"v":105.165}
{"ts":1662037740000,"o":20002.5,"h":20006.5,"l":19984.5,"c":19984.5,"v":41.986}
{"ts":1662037800000,"o":19984.5,"h":19985,"l":19982,"c":19983,"v":19.251}
{"ts":1662037860000,"o":19983,"h":19989.5,"l":19983,"c":19989.5,"v":141.296}
{"ts":1662037920000,"o":19989.5,"h":19995,"l":19989.5,"c":19994.5,"v":11.594}
{"ts":1662037980000,"o":19994.5,"h":19995,"l":19982.5,"c":19983,"v":66.684}
{"ts":1662038040000,"o":19983,"h":19983,"l":19970,"c":19976,"v":80.627}
{"ts":1662038100000,"o":19976,"h":19982.5,"l":19973.5,"c":19980,"v":40.927}
{"ts":1662038160000,"o":19980,"h":19993.5,"l":19980,"c":19993.5,"v":36.259}
{"ts":1662038220000,"o":19993.5,"h":19994,"l":19986,"c":19992.5,"v":45.49}
{"ts":1662038280000,"o":19992.5,"h":19992.5,"l":19987,"c":19989.5,"v":24.031}
{"ts":1662038340000,"o":19989.5,"h":19989.5,"l":19972,"c":19972,"v":45.429}
{"ts":1662038400000,"o":19972,"h":19975.5,"l":19957.5,"c":19975.5,"v":97.777}
{"ts":1662038460000,"o":19975.5,"h":19975.5,"l":19960.5,"c":19963,"v":53.095}
{"ts":1662038520000,"o":19963,"h":19963,"l":19953,"c":19953,"v":84.304}
{"ts":1662038580000,"o":19953,"h":19961.5,"l":19945,"c":19961,"v":136.168}
{"ts":1662038640000,"o":19961,"h":19969.5,"l":19961,"c":19969.5,"v":64.313}
{"ts":1662038700000,"o":19969.5,"h":19969.5,"l":19948,"c":19952.5,"v":40.168}
{"ts":1662038760000,"o":19952.5,"h":19953,"l":19941,"c":19941.5,"v":76.326}
{"ts":1662038820000,"o":19941.5,"h":19945,"l":19927.5,"c":19944,"v":148.507}
{"ts":1662038880000,"o":19944,"h":19953,"l":19942.5,"c":19943,"v":107.394}
{"ts":1662038940000,"o":19943,"h":19956,"l":19942.5,"c":19953,"v":129.405}
{"ts":1662039000000,"o":19953,"h":19987.5,"l":19939.5,"c":19970.5,"v":295.441}
{"ts":1662039060000,"o":19970.5,"h":19992.5,"l":19900,"c":19910,"v":507.905}
{"ts":1662039120000,"o":19910,"h":19932,"l":19906,"c":19928,"v":249.494}
{"ts":1662039180000,"o":19928,"h":19928,"l":19913.5,"c":19915.5,"v":93.124}
{"ts":1662039240000,"o":19915.5,"h":19922.5,"l":19907.5,"c":19907.5,"v":84.942}
{"ts":1662039300000,"o":19907.5,"h":19938.5,"l":19905,"c":19928.5,"v":223.795}
{"ts":1662039360000,"o":19928.5,"h":19970.5,"l":19928,"c":19964.5,"v":265.082}
{"ts":1662039420000,"o":19964.5,"h":19969.5,"l":19941,"c":19943,"v":116.192}
{"ts":1662039480000,"o":19943,"h":19959.5,"l":19935,"c":19949.5,"v":145.267}
{"ts":1662039540000,"o":19949.5,"h":19957,"l":19942.5,"c":19957,"v":53.403}
{"ts":1662039600000,"o":19957,"h":20020,"l":19956.5,"c":20020,"v":315.458}
{"ts":1662039660000,"o":20020,"h":20025,"l":20002,"c":20015,"v":329.089}
{"ts":1662039720000,"o":20015,"h":20015.5,"l":20004.5,"c":20005,"v":152.789}
{"ts":1662039780000,"o":20005,"h":20019.5,"l":20005,"c":20005.5,"v":101.155}
{"ts":1662039840000,"o":20005.5,"h":20012.5,"l":19971.5,"c":19987.5,"v":303.697}
{"ts":1662039900000,"o":19987.5,"h":20009,"l":19986,"c":20004.5,"v":128.41}
{"ts":1662039960000,"o":20004.5,"h":20008.5,"l":19968.5,"c":19968.5,"v":151.206}
{"ts":1662040020000,"o":19968.5,"h":20000,"l":19956.5,"c":19982.5,"v":156.68}
{"ts":1662040080000,"o":19982.5,"h":19997,"l":19972,"c":19982,"v":34.012}
{"ts":1662040140000,"o":19982,"h":19982,"l":19943.5,"c":19952,"v":439.554}
{"ts":1662040200000,"o":19952,"h":19952,"l":19912,"c":19912.5,"v":335.633}
{"ts":1662040260000,"o":19912.5,"h":19921.5,"l":19900,"c":19917,"v":211.307}
{"ts":1662040320000,"o":19917,"h":19935.5,"l":19916.5,"c":19935.5,"v":146.982}
{"ts":1662040380000,"o":19935.5,"h":19950,"l":19925,"c":19949.5,"v":270.28}
{"ts":1662040440000,"o":19949.5,"h":19952.5,"l":19937,"c":19944,"v":55.455}
{"ts":1662040500000,"o":19944,"h":19944.5,"l":19910,"c":19910.5,"v":116.7}
{"ts":1662040560000,"o":19910.5,"h":19926.5,"l":19901,"c":19922,"v":167.067}
{"ts":1662040620000,"o":19922,"h":19941,"l":19921.5,"c":19937.5,"v":77.977}
{"ts":1662040680000,"o":19937.5,"h":19960.5,"l":19937.5,"c":19950.5,"v":124.673}
{"ts":1662040740000,"o":19950.5,"h":19969.5,"l":19940,"c":19969.5,"v":137.544}
{"ts":1662040800000,"o":19969.5,"h":19978,"l":19917.5,"c":19935.5,"v":598.185}
{"ts":1662040860000,"o":19935.5,"h":19939,"l":19911.5,"c":19918.5,"v":148.73}
{"ts":1662040920000,"o":19918.5,"h":19926,"l":19868,"c":19873.5,"v":672.314}
{"ts":1662040980000,"o":19873.5,"h":19893,"l":19871,"c":19890,"v":262.606}
{"ts":1662041040000,"o":19890,"h":19907.5,"l":19880,"c":19907.5,"v":155.038}
{"ts":1662041100000,"o":19907.5,"h":19920,"l":19888.5,"c":19889,"v":150.978}
{"ts":1662041160000,"o":19889,"h":19912,"l":19885.5,"c":19899.5,"v":107.395}
{"ts":1662041220000,"o":19899.5,"h":19903,"l":19885,"c":19888,"v":105.083}
{"ts":1662041280000,"o":19888,"h":19910,"l":19883,"c":19900,"v":116.309}
{"ts":1662041340000,"o":19900,"h":19915,"l":19897.5,"c":19900.5,"v":105.616}
{"ts":1662041400000,"o":19900.5,"h":19900.5,"l":19886.5,"c":19886.5,"v":81.115}
{"ts":1662041460000,"o":19886.5,"h":19890,"l":19837,"c":19890,"v":498.127}
{"ts":1662041520000,"o":19890,"h":19890,"l":19865,"c":19870.5,"v":263.618}
{"ts":1662041580000,"o":19870.5,"h":19870.5,"l":19833.5,"c":19842,"v":436.616}
{"ts":1662041640000,"o":19842,"h":19867.5,"l":19840,"c":19856,"v":214.632}
{"ts":1662041700000,"o":19856,"h":19856,"l":19835,"c":19835,"v":144.022}
{"ts":1662041760000,"o":19835,"h":19844,"l":19817.5,"c":19841,"v":591.966}
{"ts":1662041820000,"o":19841,"h":19841.5,"l":19801,"c":19815,"v":335.37}
{"ts":1662041880000,"o":19815,"h":19883.5,"l":19812,"c":19874.5,"v":581.828}
{"ts":1662041940000,"o":19874.5,"h":19877.5,"l":19867.5,"c":19868,"v":248.807}
{"ts":1662042000000,"o":19868,"h":19868.5,"l":19852.5,"c":19855,"v":191.34}
{"ts":1662042060000,"o":19855,"h":19877.5,"l":19845,"c":19877.5,"v":275.775}
{"ts":1662042120000,"o":19877.5,"h":19886,"l":19871,"c":19871,"v":168.7}
{"ts":1662042180000,"o":19871,"h":19904.5,"l":19871,"c":19890,"v":535.956}
{"ts":1662042240000,"o":19890,"h":19941,"l":19886.5,"c":19934.5,"v":358.378}
{"ts":1662042300000,"o":19934.5,"h":19945,"l":19915,"c":19927,"v":326.408}
{"ts":1662042360000,"o":19927,"h":19930,"l":19915.5,"c":19916,"v":111.994}
{"ts":1662042420000,"o":19916,"h":19923,"l":19894,"c":19902,"v":145.854}
{"ts":1662042480000,"o":19902,"h":19928.5,"l":19902,"c":19925,"v":120.856}
{"ts":1662042540000,"o":19925,"h":19925,"l":19907.5,"c":19922.5,"v":71.092}
{"ts":1662042600000,"o":19922.5,"h":19924,"l":19904,"c":19907.5,"v":86.891}
{"ts":1662042660000,"o":19907.5,"h":19920.5,"l":19901.5,"c":19902,"v":66.882}
{"ts":1662042720000,"o":19902,"h":19905,"l":19887,"c":19889,"v":103.025}
{"ts":1662042780000,"o":19889,"h":19893,"l":19887,"c":19891.5,"v":71.821}
{"ts":1662042840000,"o":19891.5,"h":19909,"l":19891,"c":19900.5,"v":138.371}
{"ts":1662042900000,"o":19900.5,"h":19900.5,"l":19887,"c":19900,"v":74.617}
{"ts":1662042960000,"o":19900,"h":19909.5,"l":19894.5,"c":19900.5,"v":46.7}
{"ts":1662043020000,"o":19900.5,"h":19919.5,"l":19899,"c":19917.5,"v":40.211}
{"ts":1662043080000,"o":19917.5,"h":19917.5,"l":19875.5,"c":19875.5,"v":108.468}
{"ts":1662043140000,"o":19875.5,"h":19878.5,"l":19856,"c":19878,"v":145.103}
{"ts":1662043200000,"o":19878,"h":19898.5,"l":19874,"c":19894.5,"v":181.392}
{"ts":1662043260000,"o":19894.5,"h":19894.5,"l":19882,"c":19891,"v":27.632}
{"ts":1662043320000,"o":19891,"h":19891.5,"l":19878,"c":19878,"v":54.209}
{"ts":1662043380000,"o":19878,"h":19891.5,"l":19866.5,"c":19867,"v":65.695}
{"ts":1662043440000,"o":19867,"h":19867,"l":19855.5,"c":19862,"v":166.327}
{"ts":1662043500000,"o":19862,"h":19865.5,"l":19849.5,"c":19854.5,"v":210.478}
{"ts":1662043560000,"o":19854.5,"h":19869.5,"l":19850.5,"c":19865,"v":202.08}
{"ts":1662043620000,"o":19865,"h":19865,"l":19649.5,"c":19776,"v":5008.39}
{"ts":1662043680000,"o":19776,"h":19779,"l":19736,"c":19750.5,"v":639.053}
{"ts":1662043740000,"o":19750.5,"h":19762,"l":19740.5,"c":19750.5,"v":392.603}
{"ts":1662043800000,"o":19750.5,"h":19770,"l":19741.5,"c":19741.5,"v":476.56}
{"ts":1662043860000,"o":19741.5,"h":19742,"l":19670,"c":19721.5,"v":1032.656}
{"ts":1662043920000,"o":19721.5,"h":19727.5,"l":19710.5,"c":19727.5,"v":293.476}
{"ts":1662043980000,"o":19727.5,"h":19739.5,"l":19720,"c":19726,"v":301.823}
{"ts":1662044040000,"o":19726,"h":19729,"l":19693.5,"c":19701.5,"v":493.414}
{"ts":1662044100000,"o":19701.5,"h":19724,"l":19650,"c":19678.5,"v":574.031}
{"ts":1662044160000,"o":19678.5,"h":19680,"l":19658,"c":19674,"v":361.993}
{"ts":1662044220000,"o":19674,"h":19695.5,"l":19663.5,"c":19695.5,"v":303.159}
{"ts":1662044280000,"o":19695.5,"h":19720,"l":19695,"c":19705.5,"v":458.307}
{"ts":1662044340000,"o":19705.5,"h":19720,"l":19690,"c":19690,"v":188.378}
{"ts":1662044400000,"o":19690,"h":19705,"l":19679,"c":19704.5,"v":295.743}
{"ts":1662044460000,"o":19704.5,"h":19705,"l":19664,"c":19664.5,"v":242.025}
{"ts":1662044520000,"o":19664.5,"h":19679,"l":19653,"c":19679,"v":366.924}
{"ts":1662044580000,"o":19679,"h":19680,"l":19652.5,"c":19673.5,"v":175.392}
{"ts":1662044640000,"o":19673.5,"h":19682.5,"l":19670,"c":19672.5,"v":155.081}
{"ts":1662044700000,"o":19672.5,"h":19718.5,"l":19672,"c":19717.5,"v":345.812}
{"ts":1662044760000,"o":19717.5,"h":19752,"l":19716,"c":19722.5,"v":755.865}
{"ts":1662044820000,"o":19722.5,"h":19755,"l":19722.5,"c":19754.5,"v":336.7}
{"ts":1662044880000,"o":19754.5,"h":19755,"l":19733.5,"c":19737,"v":223.485}
{"ts":1662044940000,"o":19737,"h":19746,"l":19731,"c":19740.5,"v":90.303}
{"ts":1662045000000,"o":19740.5,"h":19770,"l":19740.5,"c":19760.5,"v":396.47}
{"ts":1662045060000,"o":19760.5,"h":19765.5,"l":19743.5,"c":19745.5,"v":172.156}
{"ts":1662045120000,"o":19745.5,"h":19745.5,"l":19725.5,"c":19726,"v":173.238}
{"ts":1662045180000,"o":19726,"h":19737,"l":19714.5,"c":19735.5,"v":143.065}
{"ts":1662045240000,"o":19735.5,"h":19747.5,"l":19731.5,"c":19745.5,"v":161.908}
{"ts":1662045300000,"o":19745.5,"h":19747.5,"l":19732,"c":19741,"v":103.691}
{"ts":1662045360000,"o":19741,"h":19745.5,"l":19725,"c":19725,"v":166.116}
{"ts":1662045420000,"o":19725,"h":19738.5,"l":19716,"c":19737.5,"v":79.469}
{"ts":1662045480000,"o":19737.5,"h":19747.5,"l":19737,"c":19746,"v":72.598}
{"ts":1662045540000,"o":19746,"h":19751,"l":19735.5,"c":19751,"v":109.092}
{"ts":1662045600000,"o":19751,"h":19751,"l":19738,"c":19742,"v":141.71}
{"ts":1662045660000,"o":19742,"h":19742.5,"l":19716,"c":19718,"v":119.095}
{"ts":1662045720000,"o":19718,"h":19727.5,"l":19712.5,"c":19725,"v":149.339}
{"ts":1662045780000,"o":19725,"h":19725,"l":19708,"c":19719.5,"v":114.003}
{"ts":1662045840000,"o":19719.5,"h":19741,"l":19719.5,"c":19741,"v":81.81}
{"ts":1662045900000,"o":19741,"h":19741,"l":19729.5,"c":19732,"v":83.759}
{"ts":1662045960000,"o":19732,"h":19743,"l":19731.5,"c":19737.5,"v":76.871}
{"ts":1662046020000,"o":19737.5,"h":19759.5,"l":19737.5,"c":19759.5,"v":80.98}
{"ts":1662046080000,"o":19759.5,"h":19759.5,"l":19741.5,"c":19742,"v":49.259}
{"ts":1662046140000,"o":19742,"h":19742,"l":19722,"c":19728.5,"v":54.943}
{"ts":1662046200000,"o":19728.5,"h":19765,"l":19728.5,"c":19758,"v":173.213}
{"ts":1662046260000,"o":19758,"h":19760,"l":19744,"c":19760,"v":96.616}
{"ts":1662046320000,"o":19760,"h":19780.5,"l":19750,"c":19780.5,"v":204.349}
{"ts":1662046380000,"o":19780.5,"h":19801.5,"l":19772.5,"c":19796.5,"v":537.862}
{"ts":1662046440000,"o":19796.5,"h":19816.5,"l":19796,"c":19810,"v":366.01}
{"ts":1662046500000,"o":19810,"h":19830,"l":19809.5,"c":19810.5,"v":366.254}
{"ts":1662046560000,"o":19810.5,"h":19820,"l":19800,"c":19809.5,"v":297.479}
{"ts":1662046620000,"o":19809.5,"h":19809.5,"l":19789,"c":19790.5,"v":279.853}
{"ts":1662046680000,"o":19790.5,"h":19792,"l":19776,"c":19779.5,"v":115.63}
{"ts":1662046740000,"o":19779.5,"h":19791.5,"l":19779.5,"c":19790,"v":67.207}
{"ts":1662046800000,"o":19790,"h":19790,"l":19771.5,"c":19775.5,"v":254.714}
{"ts":1662046860000,"o":19775.5,"h":19794.5,"l":19775.5,"c":19786,"v":70.38}
{"ts":1662046920000,"o":19786,"h":19788,"l":19779,"c":19784.5,"v":61.619}
{"ts":1662046980000,"o":19784.5,"h":19784.5,"l":19771.5,"c":19771.5,"v":78.164}
{"ts":1662047040000,"o":19771.5,"h":19776,"l":19767,"c":19767.5,"v":75.788}
{"ts":1662047100000,"o":19767.5,"h":19787,"l":19767.5,"c":19781.5,"v":174.954}
{"ts":1662047160000,"o":19781.5,"h":19794.5,"l":19781.5,"c":19794.5,"v":54.953}
{"ts":1662047220000,"o":19794.5,"h":19795,"l":19788,"c":19788,"v":32.197}
{"ts":1662047280000,"o":19788,"h":19789.5,"l":19788,"c":19789,"v":32.85}
{"ts":1662047340000,"o":19789,"h":19795,"l":19789,"c":19795,"v":37.154}
{"ts":1662047400000,"o":19795,"h":19799,"l":19792,"c":19798.5,"v":111.227}
{"ts":1662047460000,"o":19798.5,"h":19799,"l":19788.5,"c":19792,"v":67.698}
{"ts":1662047520000,"o":19792,"h":19794,"l":19757.5,"c":19764.5,"v":172.138}
{"ts":1662047580000,"o":19764.5,"h":19770.5,"l":19761.5,"c":19765.5,"v":56.832}
{"ts":1662047640000,"o":19765.5,"h":19785,"l":19765,"c":19784.5,"v":37.026}
{"ts":1662047700000,"o":19784.5,"h":19785,"l":19769.5,"c":19775,"v":28.682}
{"ts":1662047760000,"o":19775,"h":19775,"l":19752.5,"c":19765.5,"v":201.379}
{"ts":1662047820000,"o":19765.5,"h":19766,"l":19753,"c":19753,"v":52.407}
{"ts":1662047880000,"o":19753,"h":19768,"l":19753,"c":19764.5,"v":54.626}
{"ts":1662047940000,"o":19764.5,"h":19774,"l":19764,"c":19774,"v":67.127}
{"ts":1662048000000,"o":19774,"h":19788.5,"l":19773.5,"c":19788.5,"v":100.865}
{"ts":1662048060000,"o":19788.5,"h":19789,"l":19788,"c":19789,"v":24.69}
{"ts":1662048120000,"o":19789,"h":19789,"l":19775,"c":19775,"v":113.892}
{"ts":1662048180000,"o":19775,"h":19779,"l":19761,"c":19764.5,"v":120.326}
{"ts":1662048240000,"o":19764.5,"h":19794,"l":19762,"c":19794,"v":49.929}
{"ts":1662048300000,"o":19794,"h":19794,"l":19778,"c":19778,"v":59.991}
{"ts":1662048360000,"o":19778,"h":19788,"l":19778,"c":19788,"v":33.378}
{"ts":1662048420000,"o":19788,"h":19795,"l":19783,"c":19795,"v":34.156}
{"ts":1662048480000,"o":19795,"h":19816.5,"l":19794.5,"c":19816,"v":189.979}
{"ts":1662048540000,"o":19816,"h":19816.5,"l":19790,"c":19790,"v":98.73}
{"ts":1662048600000,"o":19790,"h":19790.5,"l":19777.5,"c":19777.5,"v":56.653}
{"ts":1662048660000,"o":19777.5,"h":19789.5,"l":19771,"c":19789.5,"v":81.506}
{"ts":1662048720000,"o":19789.5,"h":19789.5,"l":19775,"c":19779.5,"v":112.483}
{"ts":1662048780000,"o":19779.5,"h":19784,"l":19776,"c":19782.5,"v":30.446}
{"ts":1662048840000,"o":19782.5,"h":19789,"l":19773,"c":19788.5,"v":51.269}
{"ts":1662048900000,"o":19788.5,"h":19798,"l":19787,"c":19790.5,"v":137.223}
{"ts":1662048960000,"o":19790.5,"h":19803,"l":19790.5,"c":19792,"v":58.297}
{"ts":1662049020000,"o":19792,"h":19810.5,"l":19791.5,"c":19810.5,"v":24.831}
{"ts":1662049080000,"o":19810.5,"h":19812,"l":19800,"c":19800,"v":63.078}
{"ts":1662049140000,"o":19800,"h":19804,"l":19790,"c":19790.5,"v":101.615}
{"ts":1662049200000,"o":19790.5,"h":19790.5,"l":19770.5,"c":19771,"v":74.299}
{"ts":1662049260000,"o":19771,"h":19772.5,"l":19767,"c":19770,"v":51.088}
{"ts":1662049320000,"o":19770,"h":19770,"l":19758.5,"c":19759,"v":98.222}
{"ts":1662049380000,"o":19759,"h":19769,"l":19759,"c":19764,"v":122.119}
{"ts":1662049440000,"o":19764,"h":19764,"l":19746,"c":19754,"v":155.859}
{"ts":1662049500000,"o":19754,"h":19758.5,"l":19740.5,"c":19740.5,"v":121.015}
{"ts":1662049560000,"o":19740.5,"h":19741.5,"l":19721.5,"c":19730,"v":335.2}
{"ts":1662049620000,"o":19730,"h":19743.5,"l":19726.5,"c":19738.5,"v":103.474}
{"ts":1662049680000,"o":19738.5,"h":19742,"l":19733.5,"c":19733.5,"v":57.579}
{"ts":1662049740000,"o":19733.5,"h":19739.5,"l":19726,"c":19726,"v":59.757}
{"ts":1662049800000,"o":19726,"h":19726.5,"l":19710.5,"c":19711,"v":161.111}
{"ts":1662049860000,"o":19711,"h":19715.5,"l":19691.5,"c":19691.5,"v":318.162}
{"ts":1662049920000,"o":19691.5,"h":19700,"l":19691.5,"c":19700,"v":235.009}
{"ts":1662049980000,"o":19700,"h":19715.5,"l":19699.5,"c":19715.5,"v":208.932}
{"ts":1662050040000,"o":19715.5,"h":19717,"l":19701,"c":19717,"v":123.611}
{"ts":1662050100000,"o":19717,"h":19717,"l":19655,"c":19663.5,"v":715.106}
{"ts":1662050160000,"o":19663.5,"h":19685,"l":19663.5,"c":19675,"v":262.698}
{"ts":1662050220000,"o":19675,"h":19675.5,"l":19608,"c":19635,"v":1119.631}
{"ts":1662050280000,"o":19635,"h":19648.5,"l":19600,"c":19604.5,"v":1049.824}
{"ts":1662050340000,"o":19604.5,"h":19628.5,"l":19588,"c":19628,"v":588.338}
{"ts":1662050400000,"o":19628,"h":19628.5,"l":19588,"c":19591,"v":470.541}
{"ts":1662050460000,"o":19591,"h":19618.5,"l":19586,"c":19618.5,"v":382.566}
{"ts":1662050520000,"o":19618.5,"h":19651,"l":19618,"c":19646,"v":336.52}
{"ts":1662050580000,"o":19646,"h":19667,"l":19645.5,"c":19654,"v":270.008}
{"ts":1662050640000,"o":19654,"h":19662,"l":19650,"c":19655.5,"v":124.889}
{"ts":1662050700000,"o":19655.5,"h":19659,"l":19621,"c":19621,"v":248.473}
{"ts":1662050760000,"o":19621,"h":19621.5,"l":19580,"c":19591.5,"v":907.884}
{"ts":1662050820000,"o":19591.5,"h":19616.5,"l":19591.5,"c":19607,"v":262.135}
{"ts":1662050880000,"o":19607,"h":19638.5,"l":19607,"c":19635,"v":152.994}
{"ts":1662050940000,"o":19635,"h":19647.5,"l":19635,"c":19646.5,"v":79.18}
{"ts":1662051000000,"o":19646.5,"h":19650.5,"l":19633.5,"c":19634,"v":176.266}
{"ts":1662051060000,"o":19634,"h":19642.5,"l":19591.5,"c":19606,"v":556.791}
{"ts":1662051120000,"o":19606,"h":19612.5,"l":19560,"c":19578,"v":739.681}
{"ts":1662051180000,"o":19578,"h":19621.5,"l":19578,"c":19614,"v":373.913}
{"ts":1662051240000,"o":19614,"h":19622,"l":19609.5,"c":19609.5,"v":219.965}
{"ts":1662051300000,"o":19609.5,"h":19639,"l":19609.5,"c":19636.5,"v":184.744}
{"ts":1662051360000,"o":19636.5,"h":19638,"l":19622.5,"c":19627,"v":86.345}
{"ts":1662051420000,"o":19627,"h":19630,"l":19611.5,"c":19615.5,"v":105.288}
{"ts":1662051480000,"o":19615.5,"h":19635.5,"l":19608,"c":19635.5,"v":132.033}
{"ts":1662051540000,"o":19635.5,"h":19654,"l":19635,"c":19654,"v":236.429}
{"ts":1662051600000,"o":19654,"h":19654,"l":19635,"c":19639.5,"v":189.213}
{"ts":1662051660000,"o":19639.5,"h":19640,"l":19631,"c":19638,"v":70.701}
{"ts":1662051720000,"o":19638,"h":19683,"l":19637.5,"c":19680,"v":272.426}
{"ts":1662051780000,"o":19680,"h":19694,"l":19680,"c":19683,"v":231.586}
{"ts":1662051840000,"o":19683,"h":19710,"l":19682.5,"c":19703.5,"v":362.781}
{"ts":1662051900000,"o":19703.5,"h":19719.5,"l":19699,"c":19702.5,"v":352.338}
{"ts":1662051960000,"o":19702.5,"h":19704,"l":19675,"c":19687.5,"v":285.574}
{"ts":1662052020000,"o":19687.5,"h":19687.5,"l":19671,"c":19671,"v":164.698}
{"ts":1662052080000,"o":19671,"h":19671.5,"l":19663,"c":19665.5,"v":120.685}
{"ts":1662052140000,"o":19665.5,"h":19693,"l":19665,"c":19693,"v":142.044}
{"ts":1662052200000,"o":19693,"h":19703,"l":19692.5,"c":19696.5,"v":98.219}
{"ts":1662052260000,"o":19696.5,"h":19696.5,"l":19684.5,"c":19693,"v":55.756}
{"ts":1662052320000,"o":19693,"h":19699,"l":19687,"c":19689.5,"v":56.283}
{"ts":1662052380000,"o":19689.5,"h":19714,"l":19689.5,"c":19713.5,"v":153.95}
{"ts":1662052440000,"o":19713.5,"h":19724.5,"l":19708.5,"c":19723,"v":135.349}
{"ts":1662052500000,"o":19723,"h":19736,"l":19716.5,"c":19720,"v":209.931}
{"ts":1662052560000,"o":19720,"h":19720.5,"l":19712.5,"c":19713,"v":115.258}
{"ts":1662052620000,"o":19713,"h":19748,"l":19713,"c":19742,"v":289.753}
{"ts":1662052680000,"o":19742,"h":19748.5,"l":19724,"c":19743,"v":149.313}
{"ts":1662052740000,"o":19743,"h":19744.5,"l":19727.5,"c":19732.5,"v":53.186}
{"ts":1662052800000,"o":19732.5,"h":19764.5,"l":19732,"c":19764,"v":123.401}
{"ts":1662052860000,"o":19764,"h":19766,"l":19756,"c":19756,"v":260.723}
{"ts":1662052920000,"o":19756,"h":19778,"l":19756,"c":19776,"v":196.592}
{"ts":1662052980000,"o":19776,"h":19778,"l":19766,"c":19777.5,"v":72.425}
{"ts":1662053040000,"o":19777.5,"h":19805.5,"l":19762.5,"c":19796.5,"v":356.404}
{"ts":1662053100000,"o":19796.5,"h":19808,"l":19792,"c":19799,"v":219.286}
{"ts":1662053160000,"o":19799,"h":19819.5,"l":19797,"c":19797,"v":202.626}
{"ts":1662053220000,"o":19797,"h":19846.5,"l":19796,"c":19837,"v":414.02}
{"ts":1662053280000,"o":19837,"h":19915,"l":19837,"c":19868.5,"v":1709.046}
{"ts":1662053340000,"o":19868.5,"h":19887.5,"l":19861.5,"c":19883,"v":709.633}
{"ts":1662053400000,"o":19883,"h":19905,"l":19854.5,"c":19898.5,"v":726.936}
{"ts":1662053460000,"o":19898.5,"h":19929.5,"l":19894.5,"c":19909.5,"v":625.984}
{"ts":1662053520000,"o":19909.5,"h":19916,"l":19880.5,"c":19893,"v":362.928}
{"ts":1662053580000,"o":19893,"h":19896.5,"l":19877,"c":19878,"v":188.447}
{"ts":1662053640000,"o":19878,"h":19884,"l":19869,"c":19871,"v":132.764}
{"ts":1662053700000,"o":19871,"h":19879,"l":19851.5,"c":19851.5,"v":189.458}
{"ts":1662053760000,"o":19851.5,"h":19852,"l":19830.5,"c":19839,"v":593.36}
{"ts":1662053820000,"o":19839,"h":19848,"l":19822,"c":19822,"v":194.937}
{"ts":1662053880000,"o":19822,"h":19822.5,"l":19802.5,"c":19808.5,"v":303.715}
{"ts":1662053940000,"o":19808.5,"h":19819.5,"l":19808,"c":19816.5,"v":155.703}
{"ts":1662054000000,"o":19816.5,"h":19823,"l":19777,"c":19786,"v":328.43}
{"ts":1662054060000,"o":19786,"h":19793,"l":19780,"c":19780,"v":167.523}
{"ts":1662054120000,"o":19780,"h":19793.5,"l":19780,"c":19792.5,"v":150.722}
{"ts":1662054180000,"o":19792.5,"h":19803,"l":19785,"c":19800.5,"v":113.826}
{"ts":1662054240000,"o":19800.5,"h":19800.5,"l":19785.5,"c":19792,"v":63.963}
{"ts":1662054300000,"o":19792,"h":19792.5,"l":19762.5,"c":19772,"v":160.998}
{"ts":1662054360000,"o":19772,"h":19774.5,"l":19749,"c":19749,"v":235.851}
{"ts":1662054420000,"o":19749,"h":19749.5,"l":19704,"c":19704,"v":772.842}
{"ts":1662054480000,"o":19704,"h":19728,"l":19704,"c":19719,"v":186.48}
{"ts":1662054540000,"o":19719,"h":19747.5,"l":19719,"c":19745,"v":212.211}
{"ts":1662054600000,"o":19745,"h":19762,"l":19743.5,"c":19750,"v":126.962}
{"ts":1662054660000,"o":19750,"h":19759,"l":19750,"c":19756,"v":141.948}
{"ts":1662054720000,"o":19756,"h":19759.5,"l":19745.5,"c":19752.5,"v":137.026}
{"ts":1662054780000,"o":19752.5,"h":19753,"l":19731,"c":19740,"v":82.053}
{"ts":1662054840000,"o":19740,"h":19740.5,"l":19705,"c":19707.5,"v":232.901}
{"ts":1662054900000,"o":19707.5,"h":19722,"l":19705,"c":19718,"v":250.355}
{"ts":1662054960000,"o":19718,"h":19718,"l":19704,"c":19704,"v":146.129}
{"ts":1662055020000,"o":19704,"h":19713.5,"l":19696.5,"c":19713,"v":106.841}
{"ts":1662055080000,"o":19713,"h":19731,"l":19698,"c":19731,"v":107.785}
{"ts":1662055140000,"o":19731,"h":19733,"l":19716.5,"c":19717,"v":126.817}
{"ts":1662055200000,"o":19717,"h":19730.5,"l":19713.5,"c":19720.5,"v":67.82}
{"ts":1662055260000,"o":19720.5,"h":19748.5,"l":19720,"c":19732.5,"v":123.462}
{"ts":1662055320000,"o":19732.5,"h":19740,"l":19701,"c":19701.5,"v":183.658}
{"ts":1662055380000,"o":19701.5,"h":19710.5,"l":19700,"c":19710,"v":167.932}
{"ts":1662055440000,"o":19710,"h":19744.5,"l":19709.5,"c":19744.5,"v":68.611}
{"ts":1662055500000,"o":19744.5,"h":19756.5,"l":19740.5,"c":19749,"v":113.751}
{"ts":1662055560000,"o":19749,"h":19756.5,"l":19732.5,"c":19735,"v":52.881}
{"ts":1662055620000,"o":19735,"h":19751,"l":19735,"c":19739.5,"v":74.136}
{"ts":1662055680000,"o":19739.5,"h":19748,"l":19735.5,"c":19742.5,"v":30.111}
{"ts":1662055740000,"o":19742.5,"h":19742.5,"l":19734.5,"c":19742,"v":55.779}
{"ts":1662055800000,"o":19742,"h":19752,"l":19735,"c":19737.5,"v":95.311}
{"ts":1662055860000,"o":19737.5,"h":19740,"l":19730,"c":19739.5,"v":32.301}
{"ts":1662055920000,"o":19739.5,"h":19764,"l":19739.5,"c":19761,"v":73.981}
{"ts":1662055980000,"o":19761,"h":19769,"l":19758.5,"c":19758.5,"v":143.667}
{"ts":1662056040000,"o":19758.5,"h":19796,"l":19758,"c":19791,"v":182.003}
{"ts":1662056100000,"o":19791,"h":19825,"l":19786,"c":19813,"v":373.862}
{"ts":1662056160000,"o":19813,"h":19813,"l":19785,"c":19791.5,"v":183.109}
{"ts":1662056220000,"o":19791.5,"h":19792,"l":19770.5,"c":19774.5,"v":136.907}
{"ts":1662056280000,"o":19774.5,"h":19782.5,"l":19770,"c":19782,"v":48.747}
{"ts":1662056340000,"o":19782,"h":19803,"l":19782,"c":19802.5,"v":143.973}
{"ts":1662056400000,"o":19802.5,"h":19833,"l":19802.5,"c":19825,"v":324.526}
{"ts":1662056460000,"o":19825,"h":19864.5,"l":19822.5,"c":19852,"v":494.579}
{"ts":1662056520000,"o":19852,"h":19855,"l":19834,"c":19848.5,"v":140.438}
{"ts":1662056580000,"o":19848.5,"h":19863,"l":19831.5,"c":19849.5,"v":80.182}
{"ts":1662056640000,"o":19849.5,"h":19860,"l":19845,"c":19855,"v":83.773}
{"ts":1662056700000,"o":19855,"h":19862,"l":19849,"c":19862,"v":78.341}
{"ts":1662056760000,"o":19862,"h":19869,"l":19849,"c":19869,"v":81.112}
{"ts":1662056820000,"o":19869,"h":19888,"l":19855.5,"c":19856.5,"v":176.086}
{"ts":1662056880000,"o":19856.5,"h":19856.5,"l":19840.5,"c":19854.5,"v":120.185}
{"ts":1662056940000,"o":19854.5,"h":19875.5,"l":19854.5,"c":19864,"v":191.78}
{"ts":1662057000000,"o":19864,"h":19875,"l":19864,"c":19874.5,"v":146.249}
{"ts":1662057060000,"o":19874.5,"h":19909.5,"l":19874.5,"c":19906,"v":303.923}
{"ts":1662057120000,"o":19906,"h":19929,"l":19904,"c":19904,"v":352.988}
{"ts":1662057180000,"o":19904,"h":19923,"l":19882.5,"c":19910,"v":207.826}
{"ts":1662057240000,"o":19910,"h":19916.5,"l":19884.5,"c":19890,"v":225.148}
{"ts":1662057300000,"o":19890,"h":19919.5,"l":19887.5,"c":19895,"v":350.904}
{"ts":1662057360000,"o":19895,"h":19895.5,"l":19862.5,"c":19873.5,"v":291.799}
{"ts":1662057420000,"o":19873.5,"h":19876,"l":19849.5,"c":19858,"v":251.092}
{"ts":1662057480000,"o":19858,"h":19858,"l":19832.5,"c":19843,"v":347.895}
{"ts":1662057540000,"o":19843,"h":19851,"l":19825,"c":19847.5,"v":177.212}
{"ts":1662057600000,"o":19847.5,"h":19848,"l":19838,"c":19845,"v":147.724}
{"ts":1662057660000,"o":19845,"h":19865.5,"l":19844.5,"c":19857.5,"v":85.354}
{"ts":1662057720000,"o":19857.5,"h":19871.5,"l":19857.5,"c":19858.5,"v":90.595}
{"ts":1662057780000,"o":19858.5,"h":19862.5,"l":19845,"c":19845.5,"v":51.045}
{"ts":1662057840000,"o":19845.5,"h":19848.5,"l":19835,"c":19835,"v":134.953}
{"ts":1662057900000,"o":19835,"h":19844.5,"l":19830.5,"c":19844,"v":63.046}
{"ts":1662057960000,"o":19844,"h":19848,"l":19825,"c":19825.5,"v":78.429}
{"ts":1662058020000,"o":19825.5,"h":19825.5,"l":19800.5,"c":19808.5,"v":272.739}
{"ts":1662058080000,"o":19808.5,"h":19810,"l":19785,"c":19785.5,"v":304.694}
{"ts":1662058140000,"o":19785.5,"h":19801,"l":19782.5,"c":19800.5,"v":89.2}
{"ts":1662058200000,"o":19800.5,"h":19807.5,"l":19800,"c":19800.5,"v":29.77}
{"ts":1662058260000,"o":19800.5,"h":19813.5,"l":19800,"c":19813.5,"v":23.102}
{"ts":1662058320000,"o":19813.5,"h":19817,"l":19811.5,"c":19812,"v":29.59}
{"ts":1662058380000,"o":19812,"h":19816.5,"l":19811.5,"c":19811.5,"v":37.404}
{"ts":1662058440000,"o":19811.5,"h":19824,"l":19811.5,"c":19822,"v":49.676}
{"ts":1662058500000,"o":19822,"h":19832.5,"l":19806.5,"c":19832.5,"v":86.447}
{"ts":1662058560000,"o":19832.5,"h":19832.5,"l":19797,"c":19799,"v":82.486}
{"ts":1662058620000,"o":19799,"h":19806,"l":19798.5,"c":19804.5,"v":34.945}
{"ts":1662058680000,"o":19804.5,"h":19805,"l":19796,"c":19804.5,"v":24.674}
{"ts":1662058740000,"o":19804.5,"h":19805,"l":19796,"c":19802,"v":78.441}
{"ts":1662058800000,"o":19802,"h":19802.5,"l":19795,"c":19798.5,"v":46.027}
{"ts":1662058860000,"o":19798.5,"h":19817,"l":19798.5,"c":19804.5,"v":73.527}
{"ts":1662058920000,"o":19804.5,"h":19821.5,"l":19802.5,"c":19802.5,"v":160.382}
{"ts":1662058980000,"o":19802.5,"h":19825,"l":19802.5,"c":19817.5,"v":83.044}
{"ts":1662059040000,"o":19817.5,"h":19817.5,"l":19799.5,"c":19799.5,"v":57.502}
{"ts":1662059100000,"o":19799.5,"h":19818.5,"l":19799.5,"c":19818,"v":71.281}
{"ts":1662059160000,"o":19818,"h":19822.5,"l":19812.5,"c":19822,"v":39.414}
{"ts":1662059220000,"o":19822,"h":19858.5,"l":19822,"c":19858,"v":170.16}
{"ts":1662059280000,"o":19858,"h":19866.5,"l":19855.5,"c":19860.5,"v":98.311}
{"ts":1662059340000,"o":19860.5,"h":19876.5,"l":19856,"c":19870,"v":103.785}
{"ts":1662059400000,"o":19870,"h":19870.5,"l":19846,"c":19858.5,"v":137}
{"ts":1662059460000,"o":19858.5,"h":19869,"l":19858.5,"c":19868.5,"v":115.89}
{"ts":1662059520000,"o":19868.5,"h":19880,"l":19868.5,"c":19880,"v":58.648}
{"ts":1662059580000,"o":19880,"h":19893,"l":19879.5,"c":19884,"v":149.659}
{"ts":1662059640000,"o":19884,"h":19884.5,"l":19852.5,"c":19852.5,"v":118.518}
{"ts":1662059700000,"o":19852.5,"h":19857.5,"l":19834,"c":19834,"v":140.607}
{"ts":1662059760000,"o":19834,"h":19834.5,"l":19805,"c":19811,"v":131.711}
{"ts":1662059820000,"o":19811,"h":19835.5,"l":19804,"c":19835.5,"v":164.536}
{"ts":1662059880000,"o":19835.5,"h":19835.5,"l":19825,"c":19825,"v":36.294}
{"ts":1662059940000,"o":19825,"h":19828,"l":19818,"c":19818.5,"v":75.532}
{"ts":1662060000000,"o":19818.5,"h":19818.5,"l":19813.5,"c":19813.5,"v":44.495}
{"ts":1662060060000,"o":19813.5,"h":19824.5,"l":19810,"c":19820.5,"v":20.052}
{"ts":1662060120000,"o":19820.5,"h":19827.5,"l":19815,"c":19827.5,"v":36.301}
{"ts":1662060180000,"o":19827.5,"h":19836.5,"l":19827.5,"c":19831,"v":38.294}
{"ts":1662060240000,"o":19831,"h":19835,"l":19822,"c":19822,"v":25.771}
{"ts":1662060300000,"o":19822,"h":19822.5,"l":19814.5,"c":19815,"v":24.638}
{"ts":1662060360000,"o":19815,"h":19819.5,"l":19814.5,"c":19818.5,"v":31.881}
{"ts":1662060420000,"o":19818.5,"h":19818.5,"l":19805,"c":19805,"v":30.4}
{"ts":1662060480000,"o":19805,"h":19805.5,"l":19784,"c":19784.5,"v":175.001}
{"ts":1662060540000,"o":19784.5,"h":19790,"l":19773.5,"c":19789.5,"v":127.584}
{"ts":1662060600000,"o":19789.5,"h":19795,"l":19788,"c":19794.5,"v":70.799}
{"ts":1662060660000,"o":19794.5,"h":19797.5,"l":19789,"c":19789.5,"v":41.947}
{"ts":1662060720000,"o":19789.5,"h":19789.5,"l":19781,"c":19781.5,"v":56.946}
{"ts":1662060780000,"o":19781.5,"h":19785.5,"l":19778.5,"c":19780,"v":63.025}
{"ts":1662060840000,"o":19780,"h":19786.5,"l":19779,"c":19779,"v":19.947}
{"ts":1662060900000,"o":19779,"h":19783.5,"l":19774.5,"c":19783.5,"v":78.21}
{"ts":1662060960000,"o":19783.5,"h":19793,"l":19783,"c":19787,"v":53.02}
{"ts":1662061020000,"o":19787,"h":19790,"l":19787,"c":19788.5,"v":36.447}
{"ts":1662061080000,"o":19788.5,"h":19801.5,"l":19788.5,"c":19798.5,"v":46.748}
{"ts":1662061140000,"o":19798.5,"h":19798.5,"l":19795.5,"c":19798,"v":15.625}
{"ts":1662061200000,"o":19798,"h":19798.5,"l":19785.5,"c":19790.5,"v":62.204}
{"ts":1662061260000,"o":19790.5,"h":19800,"l":19788,"c":19788,"v":29.076}
{"ts":1662061320000,"o":19788,"h":19801.5,"l":19788,"c":19801.5,"v":34.827}
{"ts":1662061380000,"o":19801.5,"h":19808.5,"l":19801,"c":19808.5,"v":41.422}
{"ts":1662061440000,"o":19808.5,"h":19817,"l":19806.5,"c":19817,"v":23.266}
{"ts":1662061500000,"o":19817,"h":19817,"l":19808.5,"c":19808.5,"v":63.558}
{"ts":1662061560000,"o":19808.5,"h":19812,"l":19791.5,"c":19795.5,"v":83.956}
{"ts":1662061620000,"o":19795.5,"h":19815,"l":19795,"c":19815,"v":57.75}
{"ts":1662061680000,"o":19815,"h":19824.5,"l":19814.5,"c":19818.5,"v":48.3}
{"ts":1662061740000,"o":19818.5,"h":19818.5,"l":19804.5,"c":19805,"v":25.759}
{"ts":1662061800000,"o":19805,"h":19836.5,"l":19805,"c":19830.5,"v":169.787}
{"ts":1662061860000,"o":19830.5,"h":19840.5,"l":19830,"c":19830.5,"v":64.216}
{"ts":1662061920000,"o":19830.5,"h":19837.5,"l":19820.5,"c":19820.5,"v":53.677}
{"ts":1662061980000,"o":19820.5,"h":19827.5,"l":19818.5,"c":19827,"v":35.289}
{"ts":1662062040000,"o":19827,"h":19833,"l":19823.5,"c":19831.5,"v":82.488}
{"ts":1662062100000,"o":19831.5,"h":19846,"l":19831.5,"c":19845.5,"v":123.065}
{"ts":1662062160000,"o":19845.5,"h":19849,"l":19843,"c":19845,"v":66.251}
{"ts":1662062220000,"o":19845,"h":19845,"l":19837,"c":19843.5,"v":75.918}
{"ts":1662062280000,"o":19843.5,"h":19862,"l":19843,"c":19861.5,"v":98.925}
{"ts":1662062340000,"o":19861.5,"h":19867,"l":19853,"c":19862.5,"v":86.776}
{"ts":1662062400000,"o":19862.5,"h":19870.5,"l":19860.5,"c":19861,"v":162.551}
{"ts":1662062460000,"o":19861,"h":19863,"l":19848,"c":19850,"v":180.285}
{"ts":1662062520000,"o":19850,"h":19850.5,"l":19835,"c":19844,"v":154.429}
{"ts":1662062580000,"o":19844,"h":19852.5,"l":19843.5,"c":19852.5,"v":20.745}
{"ts":1662062640000,"o":19852.5,"h":19888.5,"l":19852,"c":19882,"v":555.464}
{"ts":1662062700000,"o":19882,"h":19964,"l":19882,"c":19953,"v":1002.283}
{"ts":1662062760000,"o":19953,"h":19961,"l":19922,"c":19950,"v":371.443}
{"ts":1662062820000,"o":19950,"h":19965,"l":19943,"c":19962.5,"v":381.572}
{"ts":1662062880000,"o":19962.5,"h":20013,"l":19950,"c":19978.5,"v":1082.888}
{"ts":1662062940000,"o":19978.5,"h":20017,"l":19975,"c":19998,"v":387.896}
{"ts":1662063000000,"o":19998,"h":19998,"l":19950,"c":19953,"v":307.552}
{"ts":1662063060000,"o":19953,"h":19953,"l":19917.5,"c":19932.5,"v":306.361}
{"ts":1662063120000,"o":19932.5,"h":19947.5,"l":19930,"c":19936.5,"v":120.755}
{"ts":1662063180000,"o":19936.5,"h":19939,"l":19928,"c":19930.5,"v":108.37}
{"ts":1662063240000,"o":19930.5,"h":19938,"l":19922.5,"c":19937,"v":157.033}
{"ts":1662063300000,"o":19937,"h":19980.5,"l":19936.5,"c":19974,"v":503.264}
{"ts":1662063360000,"o":19974,"h":19988,"l":19973.5,"c":19976,"v":147.022}
{"ts":1662063420000,"o":19976,"h":19979,"l":19974,"c":19978.5,"v":112.766}
{"ts":1662063480000,"o":19978.5,"h":19979,"l":19963,"c":19963,"v":121.181}
{"ts":1662063540000,"o":19963,"h":19971,"l":19955.5,"c":19969.5,"v":91.073}
{"ts":1662063600000,"o":19969.5,"h":19970,"l":19963,"c":19963.5,"v":28.048}
{"ts":1662063660000,"o":19963.5,"h":20014.5,"l":19963,"c":20014.5,"v":415.759}
{"ts":1662063720000,"o":20014.5,"h":20043.5,"l":20012,"c":20035,"v":770.476}
{"ts":1662063780000,"o":20035,"h":20047,"l":20019,"c":20027.5,"v":268.849}
{"ts":1662063840000,"o":20027.5,"h":20030,"l":20004,"c":20004,"v":177.497}
{"ts":1662063900000,"o":20004,"h":20011.5,"l":19991,"c":20001,"v":298.581}
{"ts":1662063960000,"o":20001,"h":20030,"l":20000.5,"c":20021.5,"v":155.306}
{"ts":1662064020000,"o":20021.5,"h":20028,"l":20011,"c":20011,"v":109.239}
{"ts":1662064080000,"o":20011,"h":20023.5,"l":20010.5,"c":20010.5,"v":70.929}
{"ts":1662064140000,"o":20010.5,"h":20012,"l":20000.5,"c":20000.5,"v":64.781}
{"ts":1662064200000,"o":20000.5,"h":20010,"l":19994.5,"c":19995,"v":99.346}
{"ts":1662064260000,"o":19995,"h":20024,"l":19993.5,"c":20022,"v":95.45}
{"ts":1662064320000,"o":20022,"h":20030,"l":20012,"c":20012,"v":83.02}
{"ts":1662064380000,"o":20012,"h":20014.5,"l":20003,"c":20003.5,"v":29.213}
{"ts":1662064440000,"o":20003.5,"h":20011,"l":20003.5,"c":20010,"v":41.274}
{"ts":1662064500000,"o":20010,"h":20014,"l":20001,"c":20001,"v":21.53}
{"ts":1662064560000,"o":20001,"h":20031,"l":20001,"c":20026.5,"v":121.545}
{"ts":1662064620000,"o":20026.5,"h":20026.5,"l":20020.5,"c":20020.5,"v":41.882}
{"ts":1662064680000,"o":20020.5,"h":20021,"l":20015,"c":20018.5,"v":50.241}
{"ts":1662064740000,"o":20018.5,"h":20027.5,"l":20007.5,"c":20008,"v":89.716}
{"ts":1662064800000,"o":20008,"h":20008,"l":19978,"c":19979,"v":178.562}
{"ts":1662064860000,"o":19979,"h":19998,"l":19979,"c":19995.5,"v":60.702}
{"ts":1662064920000,"o":19995.5,"h":19999,"l":19990,"c":19990,"v":65.228}
{"ts":1662064980000,"o":19990,"h":19990.5,"l":19980,"c":19986,"v":63.607}
{"ts":1662065040000,"o":19986,"h":19990.5,"l":19985.5,"c":19990.5,"v":54.693}
{"ts":1662065100000,"o":19990.5,"h":19990.5,"l":19981.5,"c":19984,"v":70.075}
{"ts":1662065160000,"o":19984,"h":20022.5,"l":19983.5,"c":20022.5,"v":228.112}
{"ts":1662065220000,"o":20022.5,"h":20022.5,"l":20014.5,"c":20017,"v":44.881}
{"ts":1662065280000,"o":20017,"h":20020,"l":20013.5,"c":20019.5,"v":199.247}
{"ts":1662065340000,"o":20019.5,"h":20024,"l":20019.5,"c":20023.5,"v":58.576}
{"ts":1662065400000,"o":20023.5,"h":20025,"l":20008.5,"c":20011.5,"v":49.588}
{"ts":1662065460000,"o":20011.5,"h":20028,"l":20011.5,"c":20027.5,"v":39.313}
{"ts":1662065520000,"o":20027.5,"h":20061.5,"l":20027.5,"c":20051,"v":486.893}
{"ts":1662065580000,"o":20051,"h":20069,"l":20049.5,"c":20049.5,"v":124.616}
{"ts":1662065640000,"o":20049.5,"h":20069.5,"l":20044,"c":20062.5,"v":130.448}
{"ts":1662065700000,"o":20062.5,"h":20063,"l":20056.5,"c":20058.5,"v":70.875}
{"ts":1662065760000,"o":20058.5,"h":20060,"l":20056.5,"c":20056.5,"v":57.377}
{"ts":1662065820000,"o":20056.5,"h":20081.5,"l":20056.5,"c":20072.5,"v":251.181}
{"ts":1662065880000,"o":20072.5,"h":20090,"l":20069.5,"c":20069.5,"v":424.848}
{"ts":1662065940000,"o":20069.5,"h":20077,"l":20058.5,"c":20058.5,"v":109.864}
{"ts":1662066000000,"o":20058.5,"h":20074,"l":20058.5,"c":20066,"v":88.353}
{"ts":1662066060000,"o":20066,"h":20072,"l":20063.5,"c":20071.5,"v":55.113}
{"ts":1662066120000,"o":20071.5,"h":20087.5,"l":20071.5,"c":20075.5,"v":132.254}
{"ts":1662066180000,"o":20075.5,"h":20075.5,"l":20038.5,"c":20038.5,"v":219.438}
{"ts":1662066240000,"o":20038.5,"h":20050,"l":20036.5,"c":20049.5,"v":131.665}
{"ts":1662066300000,"o":20049.5,"h":20075,"l":20049.5,"c":20070.5,"v":113.143}
{"ts":1662066360000,"o":20070.5,"h":20075,"l":20063,"c":20069.5,"v":68.415}
{"ts":1662066420000,"o":20069.5,"h":20071,"l":20059.5,"c":20060,"v":53.899}
{"ts":1662066480000,"o":20060,"h":20069.5,"l":20054,"c":20069,"v":19.063}
{"ts":1662066540000,"o":20069,"h":20069.5,"l":20061.5,"c":20061.5,"v":41.081}
{"ts":1662066600000,"o":20061.5,"h":20062,"l":20055.5,"c":20055.5,"v":47.254}
{"ts":1662066660000,"o":20055.5,"h":20065,"l":20055.5,"c":20062,"v":110.294}
{"ts":1662066720000,"o":20062,"h":20062,"l":20061,"c":20062,"v":30.594}
{"ts":1662066780000,"o":20062,"h":20078.5,"l":20061.5,"c":20070.5,"v":233.388}
{"ts":1662066840000,"o":20070.5,"h":20124.5,"l":20070,"c":20117.5,"v":905.146}
{"ts":1662066900000,"o":20117.5,"h":20175.5,"l":20116,"c":20142.5,"v":1188.97}
{"ts":1662066960000,"o":20142.5,"h":20142.5,"l":20103,"c":20118,"v":283.723}
{"ts":1662067020000,"o":20118,"h":20118,"l":20076.5,"c":20086,"v":419.459}
{"ts":1662067080000,"o":20086,"h":20088.5,"l":20058.5,"c":20068,"v":289.44}
{"ts":1662067140000,"o":20068,"h":20085,"l":20067.5,"c":20085,"v":70.668}
{"ts":1662067200000,"o":20085,"h":20096,"l":20079.5,"c":20096,"v":121.831}
{"ts":1662067260000,"o":20096,"h":20096,"l":20063.5,"c":20064,"v":118.375}
{"ts":1662067320000,"o":20064,"h":20065,"l":20058,"c":20059,"v":101.151}
{"ts":1662067380000,"o":20059,"h":20067.5,"l":20058.5,"c":20059,"v":86.111}
{"ts":1662067440000,"o":20059,"h":20060,"l":20044.5,"c":20055.5,"v":106.675}
{"ts":1662067500000,"o":20055.5,"h":20055.5,"l":20030,"c":20041.5,"v":252.192}
{"ts":1662067560000,"o":20041.5,"h":20045.5,"l":20039.5,"c":20044,"v":39.142}
{"ts":1662067620000,"o":20044,"h":20046.5,"l":20044,"c":20046,"v":43.57}
{"ts":1662067680000,"o":20046,"h":20048,"l":20043,"c":20044.5,"v":120.814}
{"ts":1662067740000,"o":20044.5,"h":20050,"l":20044.5,"c":20050,"v":38.985}
{"ts":1662067800000,"o":20050,"h":20050,"l":20036,"c":20036,"v":45.595}
{"ts":1662067860000,"o":20036,"h":20068.5,"l":20031.5,"c":20068,"v":116.121}
{"ts":1662067920000,"o":20068,"h":20092.5,"l":20068,"c":20084.5,"v":289.13}
{"ts":1662067980000,"o":20084.5,"h":20090,"l":20081,"c":20081,"v":34.014}
{"ts":1662068040000,"o":20081,"h":20081.5,"l":20057,"c":20065,"v":54.127}
{"ts":1662068100000,"o":20065,"h":20070,"l":20054.5,"c":20062,"v":132.179}
{"ts":1662068160000,"o":20062,"h":20063,"l":20062,"c":20062.5,"v":9.161}
{"ts":1662068220000,"o":20062.5,"h":20063,"l":20053.5,"c":20054,"v":72.156}
{"ts":1662068280000,"o":20054,"h":20054,"l":20053.5,"c":20054,"v":37.309}
{"ts":1662068340000,"o":20054,"h":20054,"l":20038.5,"c":20039,"v":100.31}
{"ts":1662068400000,"o":20039,"h":20044,"l":20038.5,"c":20043.5,"v":49.604}
{"ts":1662068460000,"o":20043.5,"h":20057,"l":20043.5,"c":20051,"v":25.767}
{"ts":1662068520000,"o":20051,"h":20051,"l":20045,"c":20051,"v":26.424}
{"ts":1662068580000,"o":20051,"h":20051,"l":20042.5,"c":20043,"v":28.492}
{"ts":1662068640000,"o":20043,"h":20056.5,"l":20043,"c":20051.5,"v":20.146}
{"ts":1662068700000,"o":20051.5,"h":20051.5,"l":20044,"c":20047.5,"v":19.215}
{"ts":1662068760000,"o":20047.5,"h":20061,"l":20042,"c":20061,"v":51.044}
{"ts":1662068820000,"o":20061,"h":20061,"l":20050,"c":20057,"v":33.216}
{"ts":1662068880000,"o":20057,"h":20069.5,"l":20057,"c":20069,"v":33.848}
{"ts":1662068940000,"o":20069,"h":20074,"l":20069,"c":20074,"v":49.566}
{"ts":1662069000000,"o":20074,"h":20074,"l":20062.5,"c":20071.5,"v":139.768}
{"ts":1662069060000,"o":20071.5,"h":20074,"l":20061.5,"c":20062,"v":39.37}
{"ts":1662069120000,"o":20062,"h":20062,"l":20061.5,"c":20061.5,"v":9.313}
{"ts":1662069180000,"o":20061.5,"h":20062,"l":20061.5,"c":20062,"v":10.054}
{"ts":1662069240000,"o":20062,"h":20074,"l":20061.5,"c":20065,"v":71.454}
{"ts":1662069300000,"o":20065,"h":20065.5,"l":20050,"c":20050,"v":107.002}
{"ts":1662069360000,"o":20050,"h":20075.5,"l":20050,"c":20075.5,"v":76.637}
{"ts":1662069420000,"o":20075.5,"h":20118,"l":20075,"c":20107,"v":169.896}
{"ts":1662069480000,"o":20107,"h":20107,"l":20084,"c":20090.5,"v":50.907}
{"ts":1662069540000,"o":20090.5,"h":20090.5,"l":20076,"c":20076.5,"v":30.573}
{"ts":1662069600000,"o":20076.5,"h":20111.5,"l":20076,"c":20111,"v":105.477}
{"ts":1662069660000,"o":20111,"h":20140.5,"l":20105.5,"c":20123,"v":433.017}
{"ts":1662069720000,"o":20123,"h":20133,"l":20114.5,"c":20133,"v":68.658}
{"ts":1662069780000,"o":20133,"h":20145,"l":20105.5,"c":20108.5,"v":159.704}
{"ts":1662069840000,"o":20108.5,"h":20127,"l":20108.5,"c":20117.5,"v":33.466}
{"ts":1662069900000,"o":20117.5,"h":20138,"l":20114.5,"c":20137.5,"v":68.675}
{"ts":1662069960000,"o":20137.5,"h":20147,"l":20137.5,"c":20144,"v":68.343}
{"ts":1662070020000,"o":20144,"h":20144,"l":20115.5,"c":20123.5,"v":70.348}
{"ts":1662070080000,"o":20123.5,"h":20124,"l":20105.5,"c":20118.5,"v":91.925}
{"ts":1662070140000,"o":20118.5,"h":20124,"l":20118,"c":20120.5,"v":28.413}
{"ts":1662070200000,"o":20120.5,"h":20127.5,"l":20091.5,"c":20100,"v":179.155}
{"ts":1662070260000,"o":20100,"h":20112,"l":20100,"c":20112,"v":49.518}
{"ts":1662070320000,"o":20112,"h":20133.5,"l":20107,"c":20132,"v":83.151}
{"ts":1662070380000,"o":20132,"h":20171,"l":20132,"c":20157.5,"v":185.807}
{"ts":1662070440000,"o":20157.5,"h":20157.5,"l":20145,"c":20152,"v":88.203}
{"ts":1662070500000,"o":20152,"h":20152.5,"l":20128,"c":20130.5,"v":119.947}
{"ts":1662070560000,"o":20130.5,"h":20155,"l":20130.5,"c":20148.5,"v":79.552}
{"ts":1662070620000,"o":20148.5,"h":20149,"l":20120,"c":20120.5,"v":41.932}
{"ts":1662070680000,"o":20120.5,"h":20120.5,"l":20118.5,"c":20119,"v":48.481}
{"ts":1662070740000,"o":20119,"h":20120,"l":20109,"c":20109.5,"v":79.31}
{"ts":1662070800000,"o":20109.5,"h":20110,"l":20094,"c":20094,"v":64.032}
{"ts":1662070860000,"o":20094,"h":20114,"l":20094,"c":20113.5,"v":59.931}
{"ts":1662070920000,"o":20113.5,"h":20114,"l":20095,"c":20095.5,"v":49.184}
{"ts":1662070980000,"o":20095.5,"h":20100,"l":20082.5,"c":20088.5,"v":75.926}
{"ts":1662071040000,"o":20088.5,"h":20092,"l":20078.5,"c":20078.5,"v":78.428}
{"ts":1662071100000,"o":20078.5,"h":20090,"l":20078.5,"c":20085,"v":73.181}
{"ts":1662071160000,"o":20085,"h":20097.5,"l":20078.5,"c":20093.5,"v":39.188}
{"ts":1662071220000,"o":20093.5,"h":20094,"l":20092.5,"c":20092.5,"v":91.456}
{"ts":1662071280000,"o":20092.5,"h":20093,"l":20084.5,"c":20085,"v":26.472}
{"ts":1662071340000,"o":20085,"h":20092,"l":20085,"c":20085.5,"v":10.217}
{"ts":1662071400000,"o":20085.5,"h":20085.5,"l":20079,"c":20079,"v":79.936}
{"ts":1662071460000,"o":20079,"h":20093,"l":20079,"c":20091,"v":23.701}
{"ts":1662071520000,"o":20091,"h":20091,"l":20075.5,"c":20089.5,"v":65.497}
{"ts":1662071580000,"o":20089.5,"h":20090.5,"l":20087,"c":20087,"v":18.956}
{"ts":1662071640000,"o":20087,"h":20091,"l":20075.5,"c":20075.5,"v":29.346}
{"ts":1662071700000,"o":20075.5,"h":20076,"l":20066.5,"c":20070.5,"v":88.861}
{"ts":1662071760000,"o":20070.5,"h":20086.5,"l":20070.5,"c":20084,"v":101.439}
{"ts":1662071820000,"o":20084,"h":20084.5,"l":20080,"c":20080,"v":12.822}
{"ts":1662071880000,"o":20080,"h":20084.5,"l":20080,"c":20082,"v":20.974}
{"ts":1662071940000,"o":20082,"h":20082.5,"l":20058,"c":20058,"v":87.629}
{"ts":1662072000000,"o":20058,"h":20064.5,"l":20057,"c":20061,"v":81.778}
{"ts":1662072060000,"o":20061,"h":20073,"l":20058.5,"c":20059,"v":132.967}
{"ts":1662072120000,"o":20059,"h":20063,"l":20057,"c":20062.5,"v":21.433}
{"ts":1662072180000,"o":20062.5,"h":20072.5,"l":20062.5,"c":20068,"v":16.912}
{"ts":1662072240000,"o":20068,"h":20069,"l":20064.5,"c":20064.5,"v":21.521}
{"ts":1662072300000,"o":20064.5,"h":20066.5,"l":20061,"c":20066,"v":125.867}
{"ts":1662072360000,"o":20066,"h":20076.5,"l":20066,"c":20076.5,"v":24.539}
{"ts":1662072420000,"o":20076.5,"h":20086.5,"l":20076,"c":20086.5,"v":39.579}
{"ts":1662072480000,"o":20086.5,"h":20088.5,"l":20081,"c":20081.5,"v":24.374}
{"ts":1662072540000,"o":20081.5,"h":20081.5,"l":20078,"c":20078.5,"v":11.391}
{"ts":1662072600000,"o":20078.5,"h":20078.5,"l":20076,"c":20076,"v":17.644}
{"ts":1662072660000,"o":20076,"h":20086,"l":20076,"c":20085.5,"v":58.174}
{"ts":1662072720000,"o":20085.5,"h":20086,"l":20081,"c":20081.5,"v":16.856}
{"ts":1662072780000,"o":20081.5,"h":20081.5,"l":20075,"c":20075.5,"v":16.833}
{"ts":1662072840000,"o":20075.5,"h":20082.5,"l":20075,"c":20076.5,"v":29.273}
{"ts":1662072900000,"o":20076.5,"h":20076.5,"l":20075.5,"c":20076,"v":23.725}
{"ts":1662072960000,"o":20076,"h":20080,"l":20072,"c":20079.5,"v":18.993}
{"ts":1662073020000,"o":20079.5,"h":20080,"l":20070,"c":20070,"v":20.283}
{"ts":1662073080000,"o":20070,"h":20070.5,"l":20061,"c":20061,"v":28.362}
{"ts":1662073140000,"o":20061,"h":20064.5,"l":20061,"c":20064.5,"v":45.62}
{"ts":1662073200000,"o":20064.5,"h":20080,"l":20064,"c":20079.5,"v":174.32}
{"ts":1662073260000,"o":20079.5,"h":20080,"l":20061.5,"c":20061.5,"v":22.888}
{"ts":1662073320000,"o":20061.5,"h":20062,"l":20045,"c":20045,"v":155.52}
{"ts":1662073380000,"o":20045,"h":20050,"l":20043,"c":20049.5,"v":159.955}
{"ts":1662073440000,"o":20049.5,"h":20060,"l":20049.5,"c":20059.5,"v":39.141}
{"ts":1662073500000,"o":20059.5,"h":20060,"l":20051,"c":20051,"v":40.045}
{"ts":1662073560000,"o":20051,"h":20064.5,"l":20051,"c":20064,"v":19.234}
{"ts":1662073620000,"o":20064,"h":20075.5,"l":20064,"c":20075.5,"v":42.634}
{"ts":1662073680000,"o":20075.5,"h":20075.5,"l":20072.5,"c":20073,"v":21.001}
{"ts":1662073740000,"o":20073,"h":20080,"l":20072.5,"c":20077,"v":17.474}
{"ts":1662073800000,"o":20077,"h":20077.5,"l":20066,"c":20066.5,"v":37.714}
{"ts":1662073860000,"o":20066.5,"h":20073,"l":20065.5,"c":20069,"v":20.178}
{"ts":1662073920000,"o":20069,"h":20069.5,"l":20060,"c":20060,"v":11.241}
{"ts":1662073980000,"o":20060,"h":20061,"l":20060,"c":20061,"v":19.4}
{"ts":1662074040000,"o":20061,"h":20065,"l":20060.5,"c":20064.5,"v":17.463}
{"ts":1662074100000,"o":20064.5,"h":20066.5,"l":20051.5,"c":20051.5,"v":21.906}
{"ts":1662074160000,"o":20051.5,"h":20070.5,"l":20051.5,"c":20065,"v":54.983}
{"ts":1662074220000,"o":20065,"h":20065,"l":20060.5,"c":20060.5,"v":15.891}
{"ts":1662074280000,"o":20060.5,"h":20070,"l":20060.5,"c":20063.5,"v":19.842}
{"ts":1662074340000,"o":20063.5,"h":20064,"l":20060,"c":20060,"v":21.378}
{"ts":1662074400000,"o":20060,"h":20060.5,"l":20058,"c":20058.5,"v":41.8}
{"ts":1662074460000,"o":20058.5,"h":20066.5,"l":20058,"c":20065.5,"v":127.69}
{"ts":1662074520000,"o":20065.5,"h":20073,"l":20065,"c":20072,"v":75.443}
{"ts":1662074580000,"o":20072,"h":20074,"l":20071.5,"c":20072,"v":15.415}
{"ts":1662074640000,"o":20072,"h":20072,"l":20058.5,"c":20058.5,"v":24.916}
{"ts":1662074700000,"o":20058.5,"h":20067,"l":20058.5,"c":20063.5,"v":116.726}
{"ts":1662074760000,"o":20063.5,"h":20077,"l":20063,"c":20075.5,"v":33.908}
{"ts":1662074820000,"o":20075.5,"h":20087,"l":20071.5,"c":20087,"v":65.693}
{"ts":1662074880000,"o":20087,"h":20093,"l":20083.5,"c":20084,"v":64.724}
{"ts":1662074940000,"o":20084,"h":20084,"l":20073,"c":20073,"v":27.727}
{"ts":1662075000000,"o":20073,"h":20073,"l":20064,"c":20064.5,"v":25.934}
{"ts":1662075060000,"o":20064.5,"h":20064.5,"l":20046.5,"c":20049,"v":64.364}
{"ts":1662075120000,"o":20049,"h":20072,"l":20048.5,"c":20071.5,"v":44.946}
{"ts":1662075180000,"o":20071.5,"h":20099,"l":20071.5,"c":20099,"v":59.295}
{"ts":1662075240000,"o":20099,"h":20099.5,"l":20088.5,"c":20089,"v":25.648}
{"ts":1662075300000,"o":20089,"h":20089,"l":20088.5,"c":20089,"v":10.791}
{"ts":1662075360000,"o":20089,"h":20125,"l":20088.5,"c":20098,"v":322.298}
{"ts":1662075420000,"o":20098,"h":20098,"l":20088.5,"c":20090.5,"v":54.298}
{"ts":1662075480000,"o":20090.5,"h":20099,"l":20090,"c":20092,"v":68.296}
{"ts":1662075540000,"o":20092,"h":20100,"l":20090.5,"c":20100,"v":39.06}
{"ts":1662075600000,"o":20100,"h":20100,"l":20092,"c":20092,"v":12.639}
{"ts":1662075660000,"o":20092,"h":20097,"l":20088.5,"c":20097,"v":18.067}
{"ts":1662075720000,"o":20097,"h":20100,"l":20096.5,"c":20099.5,"v":12.655}
{"ts":1662075780000,"o":20099.5,"h":20101,"l":20099.5,"c":20101,"v":13.805}
{"ts":1662075840000,"o":20101,"h":20110,"l":20100.5,"c":20110,"v":17.525}
{"ts":1662075900000,"o":20110,"h":20113,"l":20109.5,"c":20112.5,"v":29.143}
{"ts":1662075960000,"o":20112.5,"h":20113,"l":20102.5,"c":20103,"v":138.795}
{"ts":1662076020000,"o":20103,"h":20103,"l":20102.5,"c":20102.5,"v":32.418}
{"ts":1662076080000,"o":20102.5,"h":20103,"l":20086,"c":20088.5,"v":185.021}
{"ts":1662076140000,"o":20088.5,"h":20099,"l":20088.5,"c":20099,"v":11.936}
{"ts":1662076200000,"o":20099,"h":20099,"l":20098,"c":20098,"v":20.701}
{"ts":1662076260000,"o":20098,"h":20113,"l":20098,"c":20112.5,"v":42.452}
{"ts":1662076320000,"o":20112.5,"h":20113,"l":20100.5,"c":20101,"v":17.268}
{"ts":1662076380000,"o":20101,"h":20105,"l":20100.5,"c":20102.5,"v":9.888}
{"ts":1662076440000,"o":20102.5,"h":20139,"l":20102,"c":20138,"v":220.859}
{"ts":1662076500000,"o":20138,"h":20138,"l":20116,"c":20116,"v":70.925}
{"ts":1662076560000,"o":20116,"h":20120,"l":20114.5,"c":20114.5,"v":42.254}
{"ts":1662076620000,"o":20114.5,"h":20120,"l":20114.5,"c":20119.5,"v":22.339}
{"ts":1662076680000,"o":20119.5,"h":20125,"l":20118.5,"c":20118.5,"v":28.497}
{"ts":1662076740000,"o":20118.5,"h":20125,"l":20116,"c":20124.5,"v":19.91}
{"ts":1662076800000,"o":20124.5,"h":20125,"l":20105.5,"c":20106,"v":90.867}
{"ts":1662076860000,"o":20106,"h":20106,"l":20091.5,"c":20091.5,"v":53.491}
{"ts":1662076920000,"o":20091.5,"h":20096.5,"l":20079.5,"c":20084,"v":116.377}
{"ts":1662076980000,"o":20084,"h":20098.5,"l":20084,"c":20086.5,"v":25.404}
{"ts":1662077040000,"o":20086.5,"h":20090,"l":20080,"c":20090,"v":83.978}
{"ts":1662077100000,"o":20090,"h":20090,"l":20062.5,"c":20064,"v":90.898}
{"ts":1662077160000,"o":20064,"h":20087,"l":20064,"c":20086.5,"v":43.934}
{"ts":1662077220000,"o":20086.5,"h":20090,"l":20086.5,"c":20090,"v":17.203}
{"ts":1662077280000,"o":20090,"h":20097.5,"l":20089.5,"c":20097,"v":55.024}
{"ts":1662077340000,"o":20097,"h":20099,"l":20090.5,"c":20090.5,"v":26.83}
{"ts":1662077400000,"o":20090.5,"h":20091,"l":20080,"c":20080,"v":11.497}
{"ts":1662077460000,"o":20080,"h":20098.5,"l":20080,"c":20098.5,"v":49.135}
{"ts":1662077520000,"o":20098.5,"h":20098.5,"l":20098,"c":20098,"v":24.689}
{"ts":1662077580000,"o":20098,"h":20098.5,"l":20091,"c":20091,"v":19.376}
{"ts":1662077640000,"o":20091,"h":20097,"l":20091,"c":20096.5,"v":12.844}
{"ts":1662077700000,"o":20096.5,"h":20097,"l":20072,"c":20072,"v":195.534}
{"ts":1662077760000,"o":20072,"h":20081.5,"l":20066,"c":20066.5,"v":34.656}
{"ts":1662077820000,"o":20066.5,"h":20069,"l":20066.5,"c":20068.5,"v":35.009}
{"ts":1662077880000,"o":20068.5,"h":20076.5,"l":20063.5,"c":20074.5,"v":124.145}
{"ts":1662077940000,"o":20074.5,"h":20082,"l":20074.5,"c":20077,"v":44.455}
{"ts":1662078000000,"o":20077,"h":20077.5,"l":20056,"c":20056,"v":113.909}
{"ts":1662078060000,"o":20056,"h":20073,"l":20051,"c":20071.5,"v":70.24}
{"ts":1662078120000,"o":20071.5,"h":20072,"l":20063.5,"c":20063.5,"v":11.069}
{"ts":1662078180000,"o":20063.5,"h":20078.5,"l":20063.5,"c":20077.5,"v":72.424}
{"ts":1662078240000,"o":20077.5,"h":20079,"l":20075,"c":20077,"v":29.606}
{"ts":1662078300000,"o":20077,"h":20078,"l":20074,"c":20077.5,"v":24.117}
{"ts":1662078360000,"o":20077.5,"h":20083,"l":20077.5,"c":20080.5,"v":37.69}
{"ts":1662078420000,"o":20080.5,"h":20081,"l":20080.5,"c":20081,"v":11.736}
{"ts":1662078480000,"o":20081,"h":20095.5,"l":20080.5,"c":20095,"v":60.106}
{"ts":1662078540000,"o":20095,"h":20095.5,"l":20080.5,"c":20081,"v":23.614}
{"ts":1662078600000,"o":20081,"h":20081,"l":20072.5,"c":20077.5,"v":27.951}
{"ts":1662078660000,"o":20077.5,"h":20080,"l":20077.5,"c":20079,"v":17.586}
{"ts":1662078720000,"o":20079,"h":20079.5,"l":20070,"c":20070,"v":29.044}
{"ts":1662078780000,"o":20070,"h":20070.5,"l":20057.5,"c":20058,"v":48.821}
{"ts":1662078840000,"o":20058,"h":20062,"l":20056,"c":20060,"v":28.693}
{"ts":1662078900000,"o":20060,"h":20060,"l":20059.5,"c":20060,"v":19.813}
{"ts":1662078960000,"o":20060,"h":20069,"l":20059.5,"c":20069,"v":30.559}
{"ts":1662079020000,"o":20069,"h":20069,"l":20060.5,"c":20060.5,"v":19.817}
{"ts":1662079080000,"o":20060.5,"h":20061,"l":20060.5,"c":20061,"v":14.948}
{"ts":1662079140000,"o":20061,"h":20061,"l":20051.5,"c":20051.5,"v":86.574}
{"ts":1662079200000,"o":20051.5,"h":20052,"l":20051,"c":20051,"v":28.44}
{"ts":1662079260000,"o":20051,"h":20065.5,"l":20051,"c":20061,"v":54.207}
{"ts":1662079320000,"o":20061,"h":20061.5,"l":20061,"c":20061.5,"v":7.913}
{"ts":1662079380000,"o":20061.5,"h":20065.5,"l":20061,"c":20065,"v":12.078}
{"ts":1662079440000,"o":20065,"h":20065.5,"l":20057.5,"c":20058,"v":31.054}
{"ts":1662079500000,"o":20058,"h":20066,"l":20055,"c":20066,"v":33.562}
{"ts":1662079560000,"o":20066,"h":20071,"l":20065.5,"c":20066.5,"v":38.775}
{"ts":1662079620000,"o":20066.5,"h":20070,"l":20057,"c":20057.5,"v":34.248}
{"ts":1662079680000,"o":20057.5,"h":20057.5,"l":20055,"c":20055,"v":23.728}
{"ts":1662079740000,"o":20055,"h":20055.5,"l":20052.5,"c":20052.5,"v":19.597}
{"ts":1662079800000,"o":20052.5,"h":20053,"l":20041.5,"c":20041.5,"v":65.61}
{"ts":1662079860000,"o":20041.5,"h":20051,"l":20041.5,"c":20051,"v":70.045}
{"ts":1662079920000,"o":20051,"h":20051,"l":20043,"c":20043,"v":27.184}
{"ts":1662079980000,"o":20043,"h":20049,"l":20043,"c":20048.5,"v":28.423}
{"ts":1662080040000,"o":20048.5,"h":20056,"l":20048.5,"c":20056,"v":29.89}
{"ts":1662080100000,"o":20056,"h":20056,"l":20050,"c":20050,"v":21.472}
{"ts":1662080160000,"o":20050,"h":20072,"l":20050,"c":20068.5,"v":58.537}
{"ts":1662080220000,"o":20068.5,"h":20071.5,"l":20068,"c":20070,"v":21.522}
{"ts":1662080280000,"o":20070,"h":20078,"l":20069.5,"c":20078,"v":41.572}
{"ts":1662080340000,"o":20078,"h":20079.5,"l":20067.5,"c":20067.5,"v":41.417}
{"ts":1662080400000,"o":20067.5,"h":20073,"l":20067.5,"c":20072.5,"v":22.461}
{"ts":1662080460000,"o":20072.5,"h":20073,"l":20067,"c":20067,"v":17.999}
{"ts":1662080520000,"o":20067,"h":20073,"l":20060,"c":20073,"v":97.058}
{"ts":1662080580000,"o":20073,"h":20083,"l":20072.5,"c":20082.5,"v":53.887}
{"ts":1662080640000,"o":20082.5,"h":20083,"l":20074,"c":20074,"v":28.484}
{"ts":1662080700000,"o":20074,"h":20074.5,"l":20069,"c":20069,"v":21.68}
{"ts":1662080760000,"o":20069,"h":20069.5,"l":20061.5,"c":20061.5,"v":26.351}
{"ts":1662080820000,"o":20061.5,"h":20062,"l":20044.5,"c":20044.5,"v":102.3}
{"ts":1662080880000,"o":20044.5,"h":20045,"l":20029.5,"c":20030,"v":150.303}
{"ts":1662080940000,"o":20030,"h":20038,"l":20030,"c":20036,"v":104.203}
{"ts":1662081000000,"o":20036,"h":20045.5,"l":20030,"c":20030.5,"v":197.151}
{"ts":1662081060000,"o":20030.5,"h":20038,"l":20030,"c":20032.5,"v":36.577}
{"ts":1662081120000,"o":20032.5,"h":20032.5,"l":20005.5,"c":20009,"v":303.097}
{"ts":1662081180000,"o":20009,"h":20015,"l":20009,"c":20011,"v":133.497}
{"ts":1662081240000,"o":20011,"h":20022,"l":20011,"c":20022,"v":129.838}
{"ts":1662081300000,"o":20022,"h":20024,"l":20011,"c":20011.5,"v":173.141}
{"ts":1662081360000,"o":20011.5,"h":20038.5,"l":20011,"c":20036,"v":89.76}
{"ts":1662081420000,"o":20036,"h":20042,"l":20035.5,"c":20042,"v":48.3}
{"ts":1662081480000,"o":20042,"h":20045,"l":20037.5,"c":20038.5,"v":38.354}
{"ts":1662081540000,"o":20038.5,"h":20038.5,"l":20031,"c":20031,"v":24.485}
{"ts":1662081600000,"o":20031,"h":20031.5,"l":20031,"c":20031.5,"v":26.923}
{"ts":1662081660000,"o":20031.5,"h":20048,"l":20031,"c":20048,"v":33.318}
{"ts":1662081720000,"o":20048,"h":20048,"l":20041,"c":20041,"v":13.074}
{"ts":1662081780000,"o":20041,"h":20043,"l":20041,"c":20042.5,"v":15.256}
{"ts":1662081840000,"o":20042.5,"h":20048,"l":20042.5,"c":20043.5,"v":9.857}
{"ts":1662081900000,"o":20043.5,"h":20046,"l":20031.5,"c":20031.5,"v":38.177}
{"ts":1662081960000,"o":20031.5,"h":20036.5,"l":20031.5,"c":20035.5,"v":13.601}
{"ts":1662082020000,"o":20035.5,"h":20048,"l":20035.5,"c":20048,"v":62.352}
{"ts":1662082080000,"o":20048,"h":20068,"l":20047.5,"c":20062.5,"v":80.038}
{"ts":1662082140000,"o":20062.5,"h":20063,"l":20058,"c":20059,"v":41.843}
{"ts":1662082200000,"o":20059,"h":20060,"l":20054,"c":20056,"v":26.151}
{"ts":1662082260000,"o":20056,"h":20056,"l":20054,"c":20054,"v":14.309}
{"ts":1662082320000,"o":20054,"h":20054.5,"l":20043,"c":20043,"v":19.54}
{"ts":1662082380000,"o":20043,"h":20046,"l":20035.5,"c":20039.5,"v":17.828}
{"ts":1662082440000,"o":20039.5,"h":20051.5,"l":20039.5,"c":20051,"v":71.755}
{"ts":1662082500000,"o":20051,"h":20060,"l":20051,"c":20060,"v":39.296}
{"ts":1662082560000,"o":20060,"h":20060,"l":20057.5,"c":20057.5,"v":18.251}
{"ts":1662082620000,"o":20057.5,"h":20057.5,"l":20044.5,"c":20044.5,"v":22.931}
{"ts":1662082680000,"o":20044.5,"h":20045,"l":20036,"c":20037,"v":51.964}
{"ts":1662082740000,"o":20037,"h":20046,"l":20037,"c":20045.5,"v":16.669}
{"ts":1662082800000,"o":20045.5,"h":20049.5,"l":20037,"c":20037,"v":23.261}
{"ts":1662082860000,"o":20037,"h":20050,"l":20037,"c":20050,"v":52.652}
{"ts":1662082920000,"o":20050,"h":20050,"l":20042.5,"c":20045,"v":10.385}
{"ts":1662082980000,"o":20045,"h":20045,"l":20040,"c":20040,"v":10.13}
{"ts":1662083040000,"o":20040,"h":20040.5,"l":20038,"c":20038,"v":13.117}
{"ts":1662083100000,"o":20038,"h":20038,"l":20033.5,"c":20037,"v":12.149}
{"ts":1662083160000,"o":20037,"h":20038.5,"l":20036.5,"c":20038.5,"v":10.593}
{"ts":1662083220000,"o":20038.5,"h":20038.5,"l":20029,"c":20029,"v":102.923}
{"ts":1662083280000,"o":20029,"h":20029.5,"l":20029,"c":20029,"v":36.67}
{"ts":1662083340000,"o":20029,"h":20029.5,"l":20025,"c":20025,"v":24.305}
{"ts":1662083400000,"o":20025,"h":20027,"l":20025,"c":20027,"v":31.486}
{"ts":1662083460000,"o":20027,"h":20030,"l":20026.5,"c":20030,"v":33.362}
{"ts":1662083520000,"o":20030,"h":20030,"l":20029,"c":20029,"v":17.087}
{"ts":1662083580000,"o":20029,"h":20029.5,"l":20025,"c":20025,"v":56.81}
{"ts":1662083640000,"o":20025,"h":20029.5,"l":20025,"c":20029,"v":26.282}
{"ts":1662083700000,"o":20029,"h":20037.5,"l":20029,"c":20030.5,"v":22.395}
{"ts":1662083760000,"o":20030.5,"h":20030.5,"l":20030,"c":20030.5,"v":9.229}
{"ts":1662083820000,"o":20030.5,"h":20033.5,"l":20030,"c":20031,"v":15.124}
{"ts":1662083880000,"o":20031,"h":20033.5,"l":20030.5,"c":20033.5,"v":6.44}
{"ts":1662083940000,"o":20033.5,"h":20040,"l":20033,"c":20039.5,"v":26.734}
{"ts":1662084000000,"o":20039.5,"h":20040,"l":20029,"c":20029,"v":40.359}
{"ts":1662084060000,"o":20029,"h":20029.5,"l":20026,"c":20026,"v":21.75}
{"ts":1662084120000,"o":20026,"h":20036.5,"l":20026,"c":20036,"v":33.04}
{"ts":1662084180000,"o":20036,"h":20058.5,"l":20036,"c":20058,"v":149.244}
{"ts":1662084240000,"o":20058,"h":20065,"l":20054,"c":20054.5,"v":132.04}
{"ts":1662084300000,"o":20054.5,"h":20060,"l":20047,"c":20049,"v":156.695}
{"ts":1662084360000,"o":20049,"h":20058,"l":20048.5,"c":20052,"v":124.447}
{"ts":1662084420000,"o":20052,"h":20063.5,"l":20052,"c":20063,"v":51.788}
{"ts":1662084480000,"o":20063,"h":20069.5,"l":20060.5,"c":20061,"v":88.973}
{"ts":1662084540000,"o":20061,"h":20061,"l":20060.5,"c":20060.5,"v":13.532}
{"ts":1662084600000,"o":20060.5,"h":20061,"l":20041,"c":20041,"v":84.832}
{"ts":1662084660000,"o":20041,"h":20041,"l":19984,"c":19994,"v":711.597}
{"ts":1662084720000,"o":19994,"h":20003.5,"l":19993,"c":20003.5,"v":112.509}
{"ts":1662084780000,"o":20003.5,"h":20003.5,"l":19990.5,"c":19992.5,"v":144.531}
{"ts":1662084840000,"o":19992.5,"h":19996.5,"l":19992.5,"c":19996,"v":42.911}
{"ts":1662084900000,"o":19996,"h":19996.5,"l":19992,"c":19992.5,"v":19.549}
{"ts":1662084960000,"o":19992.5,"h":20011,"l":19992.5,"c":20007.5,"v":41.978}
{"ts":1662085020000,"o":20007.5,"h":20008,"l":20004,"c":20004.5,"v":14.304}
{"ts":1662085080000,"o":20004.5,"h":20004.5,"l":19985,"c":19985.5,"v":82.56}
{"ts":1662085140000,"o":19985.5,"h":19985.5,"l":19963.5,"c":19975.5,"v":370.069}
{"ts":1662085200000,"o":19975.5,"h":19980,"l":19954.5,"c":19961.5,"v":203.124}
{"ts":1662085260000,"o":19961.5,"h":19982,"l":19961,"c":19982,"v":80.995}
{"ts":1662085320000,"o":19982,"h":19982,"l":19978.5,"c":19978.5,"v":37.534}
{"ts":1662085380000,"o":19978.5,"h":19979,"l":19976.5,"c":19977,"v":44.672}
{"ts":1662085440000,"o":19977,"h":19978.5,"l":19976.5,"c":19978,"v":31.124}
{"ts":1662085500000,"o":19978,"h":19979,"l":19969,"c":19969,"v":35.372}
{"ts":1662085560000,"o":19969,"h":19969.5,"l":19958,"c":19958.5,"v":66.961}
{"ts":1662085620000,"o":19958.5,"h":19958.5,"l":19957.5,"c":19958,"v":41.967}
{"ts":1662085680000,"o":19958,"h":19958,"l":19953,"c":19955,"v":50.676}
{"ts":1662085740000,"o":19955,"h":19955,"l":19953,"c":19953.5,"v":30.412}
{"ts":1662085800000,"o":19953.5,"h":19967.5,"l":19953,"c":19967.5,"v":56.228}
{"ts":1662085860000,"o":19967.5,"h":19967.5,"l":19960,"c":19960,"v":35.124}
{"ts":1662085920000,"o":19960,"h":19969.5,"l":19960,"c":19969.5,"v":74.2}
{"ts":1662085980000,"o":19969.5,"h":19970,"l":19969,"c":19969.5,"v":12.573}
{"ts":1662086040000,"o":19969.5,"h":19979,"l":19969.5,"c":19978.5,"v":116.778}
{"ts":1662086100000,"o":19978.5,"h":19979,"l":19976.5,"c":19977,"v":19.637}
{"ts":1662086160000,"o":19977,"h":19982.5,"l":19976.5,"c":19982.5,"v":23.96}
{"ts":1662086220000,"o":19982.5,"h":19982.5,"l":19982,"c":19982.5,"v":27.428}
{"ts":1662086280000,"o":19982.5,"h":19984,"l":19982,"c":19982.5,"v":29.384}
{"ts":1662086340000,"o":19982.5,"h":19982.5,"l":19982,"c":19982,"v":7.24}
{"ts":1662086400000,"o":19982,"h":19982.5,"l":19980,"c":19980,"v":54.169}
{"ts":1662086460000,"o":19980,"h":19980.5,"l":19972,"c":19977,"v":35.676}
{"ts":1662086520000,"o":19977,"h":19980,"l":19975,"c":19980,"v":18.591}
{"ts":1662086580000,"o":19980,"h":19980.5,"l":19979.5,"c":19980.5,"v":12.807}
{"ts":1662086640000,"o":19980.5,"h":19980.5,"l":19980,"c":19980,"v":13.96}
{"ts":1662086700000,"o":19980,"h":19990,"l":19980,"c":19989.5,"v":46.568}
{"ts":1662086760000,"o":19989.5,"h":19990,"l":19989.5,"c":19990,"v":23.119}
{"ts":1662086820000,"o":19990,"h":20003.5,"l":19989.5,"c":20003.5,"v":93.418}
{"ts":1662086880000,"o":20003.5,"h":20016.5,"l":20003,"c":20003.5,"v":273.905}
{"ts":1662086940000,"o":20003.5,"h":20004,"l":20002.5,"c":20002.5,"v":22.602}
{"ts":1662087000000,"o":20002.5,"h":20024,"l":20002.5,"c":20009.5,"v":197.706}
{"ts":1662087060000,"o":20009.5,"h":20011.5,"l":20003,"c":20005.5,"v":17.848}
{"ts":1662087120000,"o":20005.5,"h":20005.5,"l":20005,"c":20005,"v":20.653}
{"ts":1662087180000,"o":20005,"h":20005.5,"l":20005,"c":20005,"v":15.549}
{"ts":1662087240000,"o":20005,"h":20005.5,"l":20005,"c":20005.5,"v":4.482}
{"ts":1662087300000,"o":20005.5,"h":20016.5,"l":20001,"c":20016.5,"v":75.21}
{"ts":1662087360000,"o":20016.5,"h":20017,"l":20013,"c":20013,"v":25.951}
{"ts":1662087420000,"o":20013,"h":20023,"l":20013,"c":20023,"v":19.937}
{"ts":1662087480000,"o":20023,"h":20023,"l":20022.5,"c":20023,"v":26.094}
{"ts":1662087540000,"o":20023,"h":20023,"l":20020.5,"c":20022,"v":19.089}
{"ts":1662087600000,"o":20022,"h":20069.5,"l":20022,"c":20065.5,"v":614.442}
{"ts":1662087660000,"o":20065.5,"h":20090,"l":20065.5,"c":20085.5,"v":323.286}
{"ts":1662087720000,"o":20085.5,"h":20137,"l":20085.5,"c":20137,"v":784.675}
{"ts":1662087780000,"o":20137,"h":20244.5,"l":20136.5,"c":20197.5,"v":2297.682}
{"ts":1662087840000,"o":20197.5,"h":20232,"l":20182,"c":20204.5,"v":464.045}
{"ts":1662087900000,"o":20204.5,"h":20209,"l":20174.5,"c":20189,"v":374.105}
{"ts":1662087960000,"o":20189,"h":20189,"l":20159.5,"c":20178.5,"v":191.657}
{"ts":1662088020000,"o":20178.5,"h":20188.5,"l":20167.5,"c":20184.5,"v":159.66}
{"ts":1662088080000,"o":20184.5,"h":20209.5,"l":20180,"c":20209,"v":262.416}
{"ts":1662088140000,"o":20209,"h":20212.5,"l":20187,"c":20187,"v":122.249}
{"ts":1662088200000,"o":20187,"h":20199,"l":20178.5,"c":20179.5,"v":196.795}
{"ts":1662088260000,"o":20179.5,"h":20180,"l":20147.5,"c":20147.5,"v":167.044}
{"ts":1662088320000,"o":20147.5,"h":20165.5,"l":20147.5,"c":20161.5,"v":137.962}
{"ts":1662088380000,"o":20161.5,"h":20162,"l":20147,"c":20147,"v":51.225}
{"ts":1662088440000,"o":20147,"h":20173,"l":20147,"c":20165.5,"v":76.325}
{"ts":1662088500000,"o":20165.5,"h":20175,"l":20165,"c":20169.5,"v":34.214}
{"ts":1662088560000,"o":20169.5,"h":20206,"l":20169,"c":20202.5,"v":156.982}
{"ts":1662088620000,"o":20202.5,"h":20213,"l":20202,"c":20202.5,"v":122.457}
{"ts":1662088680000,"o":20202.5,"h":20217.5,"l":20201,"c":20209.5,"v":150.414}
{"ts":1662088740000,"o":20209.5,"h":20216.5,"l":20205,"c":20216,"v":66.733}
{"ts":1662088800000,"o":20216,"h":20222.5,"l":20206.5,"c":20216.5,"v":149.369}
{"ts":1662088860000,"o":20216.5,"h":20217,"l":20201,"c":20217,"v":65.576}
{"ts":1662088920000,"o":20217,"h":20222,"l":20205,"c":20221.5,"v":114.317}
{"ts":1662088980000,"o":20221.5,"h":20221.5,"l":20188,"c":20188.5,"v":70.872}
{"ts":1662089040000,"o":20188.5,"h":20197.5,"l":20184.5,"c":20192,"v":59.256}
{"ts":1662089100000,"o":20192,"h":20192,"l":20172.5,"c":20177,"v":71.714}
{"ts":1662089160000,"o":20177,"h":20177,"l":20166.5,"c":20166.5,"v":49.626}
{"ts":1662089220000,"o":20166.5,"h":20166.5,"l":20125,"c":20130.5,"v":265.551}
{"ts":1662089280000,"o":20130.5,"h":20141.5,"l":20115.5,"c":20136,"v":215.97}
{"ts":1662089340000,"o":20136,"h":20147.5,"l":20135.5,"c":20147.5,"v":62.001}
{"ts":1662089400000,"o":20147.5,"h":20147.5,"l":20139.5,"c":20140,"v":59.345}
{"ts":1662089460000,"o":20140,"h":20162.5,"l":20139.5,"c":20152.5,"v":153.598}
{"ts":1662089520000,"o":20152.5,"h":20162,"l":20145,"c":20145.5,"v":94.802}
{"ts":1662089580000,"o":20145.5,"h":20154.5,"l":20142,"c":20152,"v":30.691}
{"ts":1662089640000,"o":20152,"h":20156,"l":20152,"c":20154,"v":46.01}
{"ts":1662089700000,"o":20154,"h":20154,"l":20140,"c":20149,"v":43.784}
{"ts":1662089760000,"o":20149,"h":20156,"l":20148.5,"c":20150.5,"v":26.21}
{"ts":1662089820000,"o":20150.5,"h":20156,"l":20150,"c":20156,"v":38.783}
{"ts":1662089880000,"o":20156,"h":20161,"l":20151,"c":20161,"v":44.848}
{"ts":1662089940000,"o":20161,"h":20188,"l":20160.5,"c":20178,"v":284.383}
{"ts":1662090000000,"o":20178,"h":20188.5,"l":20177.5,"c":20187.5,"v":176.32}
{"ts":1662090060000,"o":20187.5,"h":20201.5,"l":20187,"c":20201.5,"v":219.237}
{"ts":1662090120000,"o":20201.5,"h":20201.5,"l":20190,"c":20192.5,"v":69.301}
{"ts":1662090180000,"o":20192.5,"h":20197,"l":20192,"c":20197,"v":45.363}
{"ts":1662090240000,"o":20197,"h":20197,"l":20195,"c":20195,"v":33.252}
{"ts":1662090300000,"o":20195,"h":20203,"l":20185.5,"c":20188.5,"v":270.132}
{"ts":1662090360000,"o":20188.5,"h":20188.5,"l":20176,"c":20176,"v":117.301}
{"ts":1662090420000,"o":20176,"h":20185,"l":20176,"c":20184.5,"v":47.902}
{"ts":1662090480000,"o":20184.5,"h":20184.5,"l":20165,"c":20165,"v":54.1}
{"ts":1662090540000,"o":20165,"h":20174.5,"l":20165,"c":20173,"v":61.544}
{"ts":1662090600000,"o":20173,"h":20178,"l":20173,"c":20177.5,"v":15.056}
{"ts":1662090660000,"o":20177.5,"h":20178,"l":20164.5,"c":20165,"v":49.372}
{"ts":1662090720000,"o":20165,"h":20180,"l":20164.5,"c":20180,"v":42.573}
{"ts":1662090780000,"o":20180,"h":20180,"l":20171,"c":20171,"v":13.481}
{"ts":1662090840000,"o":20171,"h":20171.5,"l":20169.5,"c":20170,"v":46.677}
{"ts":1662090900000,"o":20170,"h":20170,"l":20163.5,"c":20164,"v":50.53}
{"ts":1662090960000,"o":20164,"h":20165.5,"l":20157.5,"c":20157.5,"v":49.183}
{"ts":1662091020000,"o":20157.5,"h":20173,"l":20157.5,"c":20173,"v":30.913}
{"ts":1662091080000,"o":20173,"h":20173,"l":20165.5,"c":20166,"v":12.931}
{"ts":1662091140000,"o":20166,"h":20166,"l":20149,"c":20150,"v":112.505}
{"ts":1662091200000,"o":20150,"h":20155.5,"l":20147.5,"c":20147.5,"v":70.378}
{"ts":1662091260000,"o":20147.5,"h":20163.5,"l":20147.5,"c":20159.5,"v":41.9}
{"ts":1662091320000,"o":20159.5,"h":20166.5,"l":20159,"c":20165.5,"v":33.921}
{"ts":1662091380000,"o":20165.5,"h":20165.5,"l":20151,"c":20151,"v":48.763}
{"ts":1662091440000,"o":20151,"h":20159,"l":20150.5,"c":20158.5,"v":19.323}
{"ts":1662091500000,"o":20158.5,"h":20159,"l":20154.5,"c":20157.5,"v":13.321}
{"ts":1662091560000,"o":20157.5,"h":20157.5,"l":20143,"c":20143.5,"v":64.436}
{"ts":1662091620000,"o":20143.5,"h":20143.5,"l":20142.5,"c":20143,"v":18.358}
{"ts":1662091680000,"o":20143,"h":20143,"l":20133.5,"c":20133.5,"v":97.276}
{"ts":1662091740000,"o":20133.5,"h":20142.5,"l":20133.5,"c":20142,"v":47.916}
{"ts":1662091800000,"o":20142,"h":20142.5,"l":20134.5,"c":20139,"v":30.001}
{"ts":1662091860000,"o":20139,"h":20150,"l":20139,"c":20145,"v":44.209}
{"ts":1662091920000,"o":20145,"h":20153,"l":20145,"c":20148,"v":20.057}
{"ts":1662091980000,"o":20148,"h":20148,"l":20147.5,"c":20147.5,"v":11.813}
{"ts":1662092040000,"o":20147.5,"h":20156,"l":20147.5,"c":20151,"v":51.742}
{"ts":1662092100000,"o":20151,"h":20163,"l":20150.5,"c":20162,"v":28.496}
{"ts":1662092160000,"o":20162,"h":20207.5,"l":20161.5,"c":20207.5,"v":430.224}
{"ts":1662092220000,"o":20207.5,"h":20207.5,"l":20194,"c":20198.5,"v":60.659}
{"ts":1662092280000,"o":20198.5,"h":20211,"l":20190,"c":20210.5,"v":92.853}
{"ts":1662092340000,"o":20210.5,"h":20222,"l":20207.5,"c":20221.5,"v":168.036}
{"ts":1662092400000,"o":20221.5,"h":20230.5,"l":20218.5,"c":20225,"v":117.068}
{"ts":1662092460000,"o":20225,"h":20283.5,"l":20225,"c":20248,"v":869.874}
{"ts":1662092520000,"o":20248,"h":20254,"l":20236,"c":20253,"v":192.159}
{"ts":1662092580000,"o":20253,"h":20290,"l":20251.5,"c":20251.5,"v":453.016}
{"ts":1662092640000,"o":20251.5,"h":20257.5,"l":20230,"c":20232,"v":193.82}
{"ts":1662092700000,"o":20232,"h":20232,"l":20220.5,"c":20220.5,"v":107.413}
{"ts":1662092760000,"o":20220.5,"h":20221,"l":20212.5,"c":20213,"v":69.781}
{"ts":1662092820000,"o":20213,"h":20223,"l":20210,"c":20210,"v":213.728}
{"ts":1662092880000,"o":20210,"h":20225,"l":20210,"c":20225,"v":87.512}
{"ts":1662092940000,"o":20225,"h":20225,"l":20224.5,"c":20224.5,"v":12.914}
{"ts":1662093000000,"o":20224.5,"h":20228,"l":20219,"c":20219,"v":116.644}
{"ts":1662093060000,"o":20219,"h":20219.5,"l":20216.5,"c":20216.5,"v":33.47}
{"ts":1662093120000,"o":20216.5,"h":20219.5,"l":20216.5,"c":20219,"v":30.044}
{"ts":1662093180000,"o":20219,"h":20219.5,"l":20197,"c":20200.5,"v":247.321}
{"ts":1662093240000,"o":20200.5,"h":20210,"l":20200.5,"c":20209.5,"v":68.403}
{"ts":1662093300000,"o":20209.5,"h":20213,"l":20206.5,"c":20213,"v":99.9}
{"ts":1662093360000,"o":20213,"h":20214.5,"l":20212.5,"c":20213,"v":18.674}
{"ts":1662093420000,"o":20213,"h":20220.5,"l":20213,"c":20220.5,"v":45.049}
{"ts":1662093480000,"o":20220.5,"h":20220.5,"l":20210,"c":20210,"v":99.183}
{"ts":1662093540000,"o":20210,"h":20210.5,"l":20200,"c":20200,"v":60.524}
{"ts":1662093600000,"o":20200,"h":20200.5,"l":20192,"c":20192.5,"v":56.894}
{"ts":1662093660000,"o":20192.5,"h":20205,"l":20192,"c":20205,"v":34.181}
{"ts":1662093720000,"o":20205,"h":20205,"l":20204.5,"c":20204.5,"v":8.516}
{"ts":1662093780000,"o":20204.5,"h":20205,"l":20193,"c":20193.5,"v":31.031}
{"ts":1662093840000,"o":20193.5,"h":20193.5,"l":20179.5,"c":20186.5,"v":69.763}
{"ts":1662093900000,"o":20186.5,"h":20186.5,"l":20181,"c":20181,"v":28.852}
{"ts":1662093960000,"o":20181,"h":20183,"l":20180.5,"c":20183,"v":24.63}
{"ts":1662094020000,"o":20183,"h":20183,"l":20177.5,"c":20177.5,"v":20.613}
{"ts":1662094080000,"o":20177.5,"h":20178,"l":20172,"c":20172.5,"v":65.085}
{"ts":1662094140000,"o":20172.5,"h":20176,"l":20172.5,"c":20176,"v":22.917}
{"ts":1662094200000,"o":20176,"h":20176,"l":20171,"c":20171,"v":53.601}
{"ts":1662094260000,"o":20171,"h":20171.5,"l":20171,"c":20171.5,"v":45.07}
{"ts":1662094320000,"o":20171.5,"h":20171.5,"l":20145,"c":20145.5,"v":258.705}
{"ts":1662094380000,"o":20145.5,"h":20152,"l":20145.5,"c":20152,"v":102.825}
{"ts":1662094440000,"o":20152,"h":20152,"l":20144.5,"c":20145,"v":101.696}
{"ts":1662094500000,"o":20145,"h":20161.5,"l":20144.5,"c":20157,"v":150.704}
{"ts":1662094560000,"o":20157,"h":20168,"l":20152.5,"c":20152.5,"v":96.655}
{"ts":1662094620000,"o":20152.5,"h":20155.5,"l":20152.5,"c":20155,"v":32.224}
{"ts":1662094680000,"o":20155,"h":20158,"l":20155,"c":20158,"v":63.705}
{"ts":1662094740000,"o":20158,"h":20158,"l":20156,"c":20156.5,"v":11.816}
{"ts":1662094800000,"o":20156.5,"h":20156.5,"l":20153,"c":20153,"v":18.863}
{"ts":1662094860000,"o":20153,"h":20160,"l":20153,"c":20154,"v":36.036}
{"ts":1662094920000,"o":20154,"h":20154.5,"l":20146,"c":20148,"v":52.606}
{"ts":1662094980000,"o":20148,"h":20155,"l":20148,"c":20151,"v":22.364}
{"ts":1662095040000,"o":20151,"h":20151.5,"l":20150,"c":20150.5,"v":18.467}
{"ts":1662095100000,"o":20150.5,"h":20150.5,"l":20146,"c":20146.5,"v":38.079}
{"ts":1662095160000,"o":20146.5,"h":20162,"l":20146.5,"c":20160,"v":138.068}
{"ts":1662095220000,"o":20160,"h":20160,"l":20152.5,"c":20152.5,"v":53.5}
{"ts":1662095280000,"o":20152.5,"h":20159.5,"l":20152.5,"c":20154.5,"v":22.271}
{"ts":1662095340000,"o":20154.5,"h":20158,"l":20154.5,"c":20157.5,"v":12.741}
{"ts":1662095400000,"o":20157.5,"h":20158,"l":20155,"c":20155.5,"v":26.286}
{"ts":1662095460000,"o":20155.5,"h":20158.5,"l":20155,"c":20155,"v":16.555}
{"ts":1662095520000,"o":20155,"h":20155,"l":20154.5,"c":20154.5,"v":32.926}
{"ts":1662095580000,"o":20154.5,"h":20155,"l":20141.5,"c":20141.5,"v":191.553}
{"ts":1662095640000,"o":20141.5,"h":20154.5,"l":20141.5,"c":20154,"v":49.586}
{"ts":1662095700000,"o":20154,"h":20154.5,"l":20135,"c":20135,"v":47.983}
{"ts":1662095760000,"o":20135,"h":20140,"l":20130.5,"c":20139.5,"v":88.17}
{"ts":1662095820000,"o":20139.5,"h":20140,"l":20135,"c":20135,"v":53}
{"ts":1662095880000,"o":20135,"h":20138,"l":20130.5,"c":20130.5,"v":124.153}
{"ts":1662095940000,"o":20130.5,"h":20131.5,"l":20122,"c":20122,"v":153.17}
{"ts":1662096000000,"o":20122,"h":20124,"l":20109.5,"c":20118,"v":214.043}
{"ts":1662096060000,"o":20118,"h":20131.5,"l":20118,"c":20127,"v":38.3}
{"ts":1662096120000,"o":20127,"h":20127,"l":20121,"c":20126.5,"v":54.949}
{"ts":1662096180000,"o":20126.5,"h":20127,"l":20125,"c":20125.5,"v":31.347}
{"ts":1662096240000,"o":20125.5,"h":20125.5,"l":20121.5,"c":20121.5,"v":43.336}
{"ts":1662096300000,"o":20121.5,"h":20122,"l":20121.5,"c":20121.5,"v":12.904}
{"ts":1662096360000,"o":20121.5,"h":20125.5,"l":20121,"c":20121,"v":58.617}
{"ts":1662096420000,"o":20121,"h":20121.5,"l":20105,"c":20113.5,"v":114.461}
{"ts":1662096480000,"o":20113.5,"h":20113.5,"l":20112,"c":20112,"v":50.368}
{"ts":1662096540000,"o":20112,"h":20112.5,"l":20107.5,"c":20107.5,"v":30.076}
{"ts":1662096600000,"o":20107.5,"h":20108,"l":20097,"c":20104.5,"v":160.741}
{"ts":1662096660000,"o":20104.5,"h":20112,"l":20104,"c":20112,"v":62.221}
{"ts":1662096720000,"o":20112,"h":20112,"l":20090,"c":20094,"v":167.045}
{"ts":1662096780000,"o":20094,"h":20095.5,"l":20093.5,"c":20095.5,"v":39.6}
{"ts":1662096840000,"o":20095.5,"h":20097,"l":20095,"c":20096.5,"v":21.444}
{"ts":1662096900000,"o":20096.5,"h":20097,"l":20091,"c":20091,"v":113.67}
{"ts":1662096960000,"o":20091,"h":20092.5,"l":20091,"c":20092.5,"v":79.986}
{"ts":1662097020000,"o":20092.5,"h":20098,"l":20092,"c":20092.5,"v":52.664}
{"ts":1662097080000,"o":20092.5,"h":20098,"l":20092,"c":20092.5,"v":26.259}
{"ts":1662097140000,"o":20092.5,"h":20097,"l":20092,"c":20092.5,"v":32.003}
{"ts":1662097200000,"o":20092.5,"h":20104,"l":20092.5,"c":20104,"v":71.126}
{"ts":1662097260000,"o":20104,"h":20131.5,"l":20103.5,"c":20121,"v":191.964}
{"ts":1662097320000,"o":20121,"h":20121,"l":20094,"c":20094.5,"v":97.88}
{"ts":1662097380000,"o":20094.5,"h":20094.5,"l":20073,"c":20090,"v":109.732}
{"ts":1662097440000,"o":20090,"h":20094,"l":20076.5,"c":20076.5,"v":109.817}
{"ts":1662097500000,"o":20076.5,"h":20077,"l":20076.5,"c":20077,"v":64.723}
{"ts":1662097560000,"o":20077,"h":20094.5,"l":20077,"c":20094.5,"v":57.372}
{"ts":1662097620000,"o":20094.5,"h":20103.5,"l":20094,"c":20103.5,"v":71.629}
{"ts":1662097680000,"o":20103.5,"h":20103.5,"l":20077.5,"c":20077.5,"v":81.506}
{"ts":1662097740000,"o":20077.5,"h":20083,"l":20077.5,"c":20083,"v":51.401}
{"ts":1662097800000,"o":20083,"h":20091.5,"l":20082.5,"c":20091,"v":28.162}
{"ts":1662097860000,"o":20091,"h":20100,"l":20091,"c":20100,"v":58.528}
{"ts":1662097920000,"o":20100,"h":20129,"l":20099.5,"c":20124.5,"v":148.656}
{"ts":1662097980000,"o":20124.5,"h":20126,"l":20116.5,"c":20118.5,"v":97.373}
{"ts":1662098040000,"o":20118.5,"h":20118.5,"l":20118,"c":20118.5,"v":20.18}
{"ts":1662098100000,"o":20118.5,"h":20134,"l":20118,"c":20122,"v":143.889}
{"ts":1662098160000,"o":20122,"h":20122.5,"l":20117,"c":20117.5,"v":40.059}
{"ts":1662098220000,"o":20117.5,"h":20125,"l":20115,"c":20125,"v":22.707}
{"ts":1662098280000,"o":20125,"h":20125,"l":20119,"c":20119.5,"v":11.975}
{"ts":1662098340000,"o":20119.5,"h":20119.5,"l":20116.5,"c":20116.5,"v":13.492}
{"ts":1662098400000,"o":20116.5,"h":20125.5,"l":20101,"c":20101,"v":86.111}
{"ts":1662098460000,"o":20101,"h":20110.5,"l":20100,"c":20105,"v":36.145}
{"ts":1662098520000,"o":20105,"h":20105,"l":20074.5,"c":20079.5,"v":76.219}
{"ts":1662098580000,"o":20079.5,"h":20089,"l":20077.5,"c":20078.5,"v":116.436}
{"ts":1662098640000,"o":20078.5,"h":20079.5,"l":20074.5,"c":20074.5,"v":66.827}
{"ts":1662098700000,"o":20074.5,"h":20075,"l":20058,"c":20061.5,"v":328.4}
{"ts":1662098760000,"o":20061.5,"h":20072.5,"l":20058,"c":20068,"v":131.939}
{"ts":1662098820000,"o":20068,"h":20082.5,"l":20066.5,"c":20082.5,"v":84.303}
{"ts":1662098880000,"o":20082.5,"h":20082.5,"l":20070.5,"c":20070.5,"v":45.125}
{"ts":1662098940000,"o":20070.5,"h":20081.5,"l":20070.5,"c":20072.5,"v":33.053}
{"ts":1662099000000,"o":20072.5,"h":20078,"l":20070.5,"c":20071,"v":83.399}
{"ts":1662099060000,"o":20071,"h":20071,"l":20060,"c":20070.5,"v":52.77}
{"ts":1662099120000,"o":20070.5,"h":20082,"l":20070,"c":20081.5,"v":23.262}
{"ts":1662099180000,"o":20081.5,"h":20082,"l":20079,"c":20079.5,"v":20.378}
{"ts":1662099240000,"o":20079.5,"h":20083.5,"l":20079,"c":20083,"v":25.416}
{"ts":1662099300000,"o":20083,"h":20087.5,"l":20080,"c":20080.5,"v":38.51}
{"ts":1662099360000,"o":20080.5,"h":20088.5,"l":20080,"c":20088.5,"v":62.245}
{"ts":1662099420000,"o":20088.5,"h":20089.5,"l":20082,"c":20089.5,"v":33.656}
{"ts":1662099480000,"o":20089.5,"h":20093,"l":20089.5,"c":20092.5,"v":27.853}
{"ts":1662099540000,"o":20092.5,"h":20093,"l":20090,"c":20090.5,"v":26.117}
{"ts":1662099600000,"o":20090.5,"h":20093.5,"l":20089,"c":20093.5,"v":37.294}
{"ts":1662099660000,"o":20093.5,"h":20093.5,"l":20081,"c":20081,"v":60.173}
{"ts":1662099720000,"o":20081,"h":20094.5,"l":20081,"c":20090.5,"v":36.778}
{"ts":1662099780000,"o":20090.5,"h":20090.5,"l":20090,"c":20090,"v":5.509}
{"ts":1662099840000,"o":20090,"h":20094,"l":20090,"c":20094,"v":18.541}
{"ts":1662099900000,"o":20094,"h":20094,"l":20085,"c":20090,"v":17.384}
{"ts":1662099960000,"o":20090,"h":20090.5,"l":20085.5,"c":20085.5,"v":38.212}
{"ts":1662100020000,"o":20085.5,"h":20086,"l":20082,"c":20082,"v":12.4}
{"ts":1662100080000,"o":20082,"h":20088,"l":20082,"c":20088,"v":12.598}
{"ts":1662100140000,"o":20088,"h":20088,"l":20087.5,"c":20087.5,"v":5.745}
{"ts":1662100200000,"o":20087.5,"h":20088,"l":20082,"c":20082,"v":21.186}
{"ts":1662100260000,"o":20082,"h":20086,"l":20082,"c":20086,"v":22.596}
{"ts":1662100320000,"o":20086,"h":20101.5,"l":20086,"c":20101.5,"v":101.037}
{"ts":1662100380000,"o":20101.5,"h":20104,"l":20101,"c":20104,"v":32.899}
{"ts":1662100440000,"o":20104,"h":20104,"l":20090,"c":20092.5,"v":57.593}
{"ts":1662100500000,"o":20092.5,"h":20095,"l":20084,"c":20086.5,"v":35.177}
{"ts":1662100560000,"o":20086.5,"h":20093,"l":20086,"c":20087,"v":23.456}
{"ts":1662100620000,"o":20087,"h":20087,"l":20065,"c":20065,"v":115.27}
{"ts":1662100680000,"o":20065,"h":20072.5,"l":20065,"c":20072.5,"v":54.168}
{"ts":1662100740000,"o":20072.5,"h":20078.5,"l":20072,"c":20078.5,"v":16.139}
{"ts":1662100800000,"o":20078.5,"h":20078.5,"l":20065,"c":20065,"v":23.735}
{"ts":1662100860000,"o":20065,"h":20077.5,"l":20065,"c":20077,"v":65.727}
{"ts":1662100920000,"o":20077,"h":20081,"l":20070.5,"c":20081,"v":28.337}
{"ts":1662100980000,"o":20081,"h":20081,"l":20077,"c":20077,"v":35.325}
{"ts":1662101040000,"o":20077,"h":20082,"l":20075.5,"c":20080.5,"v":30.372}
{"ts":1662101100000,"o":20080.5,"h":20090.5,"l":20080.5,"c":20090,"v":23.684}
{"ts":1662101160000,"o":20090,"h":20093,"l":20090,"c":20091.5,"v":28.821}
{"ts":1662101220000,"o":20091.5,"h":20091.5,"l":20091,"c":20091,"v":33.046}
{"ts":1662101280000,"o":20091,"h":20095.5,"l":20091,"c":20095.5,"v":45.968}
{"ts":1662101340000,"o":20095.5,"h":20108.5,"l":20093,"c":20108,"v":179.909}
{"ts":1662101400000,"o":20108,"h":20108.5,"l":20094.5,"c":20095,"v":47.993}
{"ts":1662101460000,"o":20095,"h":20095,"l":20091,"c":20091.5,"v":108.676}
{"ts":1662101520000,"o":20091.5,"h":20098,"l":20091,"c":20098,"v":20.756}
{"ts":1662101580000,"o":20098,"h":20105,"l":20097.5,"c":20104.5,"v":26.226}
{"ts":1662101640000,"o":20104.5,"h":20105,"l":20091,"c":20091.5,"v":43.624}
{"ts":1662101700000,"o":20091.5,"h":20092,"l":20091,"c":20092,"v":16.214}
{"ts":1662101760000,"o":20092,"h":20092,"l":20086.5,"c":20088.5,"v":25.944}
{"ts":1662101820000,"o":20088.5,"h":20088.5,"l":20088,"c":20088.5,"v":8.881}
{"ts":1662101880000,"o":20088.5,"h":20099,"l":20088,"c":20097.5,"v":21.805}
{"ts":1662101940000,"o":20097.5,"h":20105,"l":20097.5,"c":20105,"v":42.988}
{"ts":1662102000000,"o":20105,"h":20105,"l":20094,"c":20094,"v":19.445}
{"ts":1662102060000,"o":20094,"h":20108,"l":20094,"c":20094.5,"v":35.18}
{"ts":1662102120000,"o":20094.5,"h":20102,"l":20094.5,"c":20098.5,"v":24.712}
{"ts":1662102180000,"o":20098.5,"h":20098.5,"l":20097,"c":20097.5,"v":18.728}
{"ts":1662102240000,"o":20097.5,"h":20097.5,"l":20072.5,"c":20072.5,"v":25.413}
{"ts":1662102300000,"o":20072.5,"h":20084.5,"l":20072.5,"c":20084,"v":115.587}
{"ts":1662102360000,"o":20084,"h":20085.5,"l":20074,"c":20074,"v":16.343}
{"ts":1662102420000,"o":20074,"h":20080,"l":20070,"c":20075.5,"v":77.842}
{"ts":1662102480000,"o":20075.5,"h":20077,"l":20072,"c":20077,"v":30.05}
{"ts":1662102540000,"o":20077,"h":20077,"l":20062,"c":20065.5,"v":188.265}
{"ts":1662102600000,"o":20065.5,"h":20075,"l":20058,"c":20064.5,"v":124.508}
{"ts":1662102660000,"o":20064.5,"h":20065,"l":20060,"c":20060.5,"v":39.871}
{"ts":1662102720000,"o":20060.5,"h":20060.5,"l":20032.5,"c":20047.5,"v":550.958}
{"ts":1662102780000,"o":20047.5,"h":20053,"l":20047.5,"c":20050.5,"v":27.965}
{"ts":1662102840000,"o":20050.5,"h":20050.5,"l":20046,"c":20046.5,"v":12.379}
{"ts":1662102900000,"o":20046.5,"h":20057.5,"l":20046,"c":20057.5,"v":33.542}
{"ts":1662102960000,"o":20057.5,"h":20064.5,"l":20057,"c":20064.5,"v":43.021}
{"ts":1662103020000,"o":20064.5,"h":20064.5,"l":20060,"c":20060,"v":9.617}
{"ts":1662103080000,"o":20060,"h":20060.5,"l":20050.5,"c":20050.5,"v":54.886}
{"ts":1662103140000,"o":20050.5,"h":20051,"l":20046.5,"c":20047,"v":25.648}
{"ts":1662103200000,"o":20047,"h":20062,"l":20046.5,"c":20062,"v":150.472}
{"ts":1662103260000,"o":20062,"h":20076,"l":20061.5,"c":20075.5,"v":68.848}
{"ts":1662103320000,"o":20075.5,"h":20076,"l":20072.5,"c":20073,"v":35.311}
{"ts":1662103380000,"o":20073,"h":20075.5,"l":20072.5,"c":20075.5,"v":40.395}
{"ts":1662103440000,"o":20075.5,"h":20079.5,"l":20075.5,"c":20076,"v":29.214}
{"ts":1662103500000,"o":20076,"h":20080,"l":20076,"c":20080,"v":18.756}
{"ts":1662103560000,"o":20080,"h":20095.5,"l":20079.5,"c":20095.5,"v":91.257}
{"ts":1662103620000,"o":20095.5,"h":20099.5,"l":20085,"c":20086.5,"v":64.572}
{"ts":1662103680000,"o":20086.5,"h":20093,"l":20086,"c":20092.5,"v":20.776}
{"ts":1662103740000,"o":20092.5,"h":20093,"l":20092.5,"c":20093,"v":40.089}
{"ts":1662103800000,"o":20093,"h":20100,"l":20093,"c":20100,"v":55.447}
{"ts":1662103860000,"o":20100,"h":20104,"l":20099.5,"c":20100.5,"v":137.482}
{"ts":1662103920000,"o":20100.5,"h":20100.5,"l":20091,"c":20091,"v":46.91}
{"ts":1662103980000,"o":20091,"h":20091.5,"l":20082.5,"c":20082.5,"v":79.447}
{"ts":1662104040000,"o":20082.5,"h":20083,"l":20082.5,"c":20083,"v":7.266}
{"ts":1662104100000,"o":20083,"h":20087,"l":20078,"c":20086.5,"v":45.159}
{"ts":1662104160000,"o":20086.5,"h":20097.5,"l":20086.5,"c":20097,"v":14.753}
{"ts":1662104220000,"o":20097,"h":20097.5,"l":20084.5,"c":20087,"v":34.84}
{"ts":1662104280000,"o":20087,"h":20087.5,"l":20083,"c":20083,"v":14.759}
{"ts":1662104340000,"o":20083,"h":20094.5,"l":20083,"c":20094.5,"v":19.413}
{"ts":1662104400000,"o":20094.5,"h":20094.5,"l":20094,"c":20094,"v":10.183}
{"ts":1662104460000,"o":20094,"h":20094.5,"l":20094,"c":20094.5,"v":11.312}
{"ts":1662104520000,"o":20094.5,"h":20101,"l":20094.5,"c":20101,"v":17.785}
{"ts":1662104580000,"o":20101,"h":20101,"l":20100.5,"c":20100.5,"v":10.346}
{"ts":1662104640000,"o":20100.5,"h":20101.5,"l":20100.5,"c":20101,"v":17.476}
{"ts":1662104700000,"o":20101,"h":20104,"l":20101,"c":20103.5,"v":39.508}
{"ts":1662104760000,"o":20103.5,"h":20107.5,"l":20103,"c":20107.5,"v":25.871}
{"ts":1662104820000,"o":20107.5,"h":20108,"l":20096,"c":20096,"v":96.796}
{"ts":1662104880000,"o":20096,"h":20096.5,"l":20091,"c":20091.5,"v":25.984}
{"ts":1662104940000,"o":20091.5,"h":20106.5,"l":20091,"c":20106,"v":36.369}
{"ts":1662105000000,"o":20106,"h":20106.5,"l":20106,"c":20106.5,"v":20.66}
{"ts":1662105060000,"o":20106.5,"h":20106.5,"l":20096.5,"c":20099,"v":56.906}
{"ts":1662105120000,"o":20099,"h":20107.5,"l":20099,"c":20107,"v":27.544}
{"ts":1662105180000,"o":20107,"h":20111.5,"l":20107,"c":20108,"v":22.27}
{"ts":1662105240000,"o":20108,"h":20108,"l":20107,"c":20107,"v":16.576}
{"ts":1662105300000,"o":20107,"h":20113,"l":20107,"c":20113,"v":25.157}
{"ts":1662105360000,"o":20113,"h":20113,"l":20101,"c":20101,"v":25.893}
{"ts":1662105420000,"o":20101,"h":20101.5,"l":20101,"c":20101.5,"v":12.401}
{"ts":1662105480000,"o":20101.5,"h":20101.5,"l":20101,"c":20101.5,"v":6.95}
{"ts":1662105540000,"o":20101.5,"h":20108,"l":20101,"c":20105,"v":30.781}
{"ts":1662105600000,"o":20105,"h":20105,"l":20104.5,"c":20104.5,"v":24.375}
{"ts":1662105660000,"o":20104.5,"h":20105,"l":20104.5,"c":20105,"v":26.312}
{"ts":1662105720000,"o":20105,"h":20109,"l":20104.5,"c":20108.5,"v":19.211}
{"ts":1662105780000,"o":20108.5,"h":20127.5,"l":20108.5,"c":20118,"v":275.206}
{"ts":1662105840000,"o":20118,"h":20118.5,"l":20118,"c":20118.5,"v":37.321}
{"ts":1662105900000,"o":20118.5,"h":20118.5,"l":20112,"c":20112,"v":65.887}
{"ts":1662105960000,"o":20112,"h":20112.5,"l":20103,"c":20103,"v":39.058}
{"ts":1662106020000,"o":20103,"h":20103.5,"l":20101,"c":20101.5,"v":22.72}
{"ts":1662106080000,"o":20101.5,"h":20101.5,"l":20096.5,"c":20096.5,"v":99.5}
{"ts":1662106140000,"o":20096.5,"h":20099.5,"l":20090,"c":20099,"v":49.965}
{"ts":1662106200000,"o":20099,"h":20099.5,"l":20093,"c":20093,"v":22.306}
{"ts":1662106260000,"o":20093,"h":20099,"l":20087.5,"c":20088,"v":54.669}
{"ts":1662106320000,"o":20088,"h":20097.5,"l":20087.5,"c":20097,"v":37.408}
{"ts":1662106380000,"o":20097,"h":20097.5,"l":20084,"c":20084.5,"v":159.147}
{"ts":1662106440000,"o":20084.5,"h":20084.5,"l":20081.5,"c":20081.5,"v":55.829}
{"ts":1662106500000,"o":20081.5,"h":20088,"l":20080,"c":20080,"v":47.393}
{"ts":1662106560000,"o":20080,"h":20080.5,"l":20074.5,"c":20074.5,"v":47.766}
{"ts":1662106620000,"o":20074.5,"h":20086.5,"l":20074.5,"c":20086,"v":32.407}
{"ts":1662106680000,"o":20086,"h":20094,"l":20086,"c":20094,"v":28.378}
{"ts":1662106740000,"o":20094,"h":20094,"l":20082,"c":20082,"v":30.712}
{"ts":1662106800000,"o":20082,"h":20082.5,"l":20075,"c":20075.5,"v":28.211}
{"ts":1662106860000,"o":20075.5,"h":20087,"l":20074.5,"c":20087,"v":112.508}
{"ts":1662106920000,"o":20087,"h":20087,"l":20086.5,"c":20087,"v":21.132}
{"ts":1662106980000,"o":20087,"h":20087,"l":20072,"c":20078,"v":56.837}
{"ts":1662107040000,"o":20078,"h":20087.5,"l":20078,"c":20087,"v":18.474}
{"ts":1662107100000,"o":20087,"h":20090,"l":20087,"c":20090,"v":9.994}
{"ts":1662107160000,"o":20090,"h":20090,"l":20089.5,"c":20089.5,"v":33.888}
{"ts":1662107220000,"o":20089.5,"h":20095,"l":20089.5,"c":20095,"v":39.09}
{"ts":1662107280000,"o":20095,"h":20095,"l":20094.5,"c":20094.5,"v":7.848}
{"ts":1662107340000,"o":20094.5,"h":20095,"l":20094.5,"c":20094.5,"v":8.217}
{"ts":1662107400000,"o":20094.5,"h":20100,"l":20094.5,"c":20100,"v":25.439}
{"ts":1662107460000,"o":20100,"h":20100,"l":20090,"c":20090.5,"v":13.728}
{"ts":1662107520000,"o":20090.5,"h":20090.5,"l":20087.5,"c":20087.5,"v":20.286}
{"ts":1662107580000,"o":20087.5,"h":20095.5,"l":20078,"c":20078,"v":31.685}
{"ts":1662107640000,"o":20078,"h":20078.5,"l":20078,"c":20078,"v":12.754}
{"ts":1662107700000,"o":20078,"h":20088,"l":20078,"c":20088,"v":14.694}
{"ts":1662107760000,"o":20088,"h":20088,"l":20082.5,"c":20083,"v":21.887}
{"ts":1662107820000,"o":20083,"h":20087.5,"l":20082.5,"c":20087,"v":41.975}
{"ts":1662107880000,"o":20087,"h":20092.5,"l":20087,"c":20088.5,"v":45.446}
{"ts":1662107940000,"o":20088.5,"h":20088.5,"l":20075,"c":20075.5,"v":30.684}
{"ts":1662108000000,"o":20075.5,"h":20079.5,"l":20075,"c":20079,"v":13.246}
{"ts":1662108060000,"o":20079,"h":20081,"l":20079,"c":20081,"v":22.067}
{"ts":1662108120000,"o":20081,"h":20081.5,"l":20080,"c":20080,"v":29.551}
{"ts":1662108180000,"o":20080,"h":20080.5,"l":20075,"c":20075,"v":78.99}
{"ts":1662108240000,"o":20075,"h":20075.5,"l":20073,"c":20073.5,"v":17.065}
{"ts":1662108300000,"o":20073.5,"h":20074,"l":20072,"c":20072,"v":35.094}
{"ts":1662108360000,"o":20072,"h":20072.5,"l":20056.5,"c":20058.5,"v":198.222}
{"ts":1662108420000,"o":20058.5,"h":20063.5,"l":20058.5,"c":20063.5,"v":46.964}
{"ts":1662108480000,"o":20063.5,"h":20075,"l":20063.5,"c":20075,"v":28.068}
{"ts":1662108540000,"o":20075,"h":20091,"l":20074.5,"c":20090.5,"v":141.409}
{"ts":1662108600000,"o":20090.5,"h":20091,"l":20082,"c":20082.5,"v":19.879}
{"ts":1662108660000,"o":20082.5,"h":20093.5,"l":20082,"c":20093.5,"v":28.939}
{"ts":1662108720000,"o":20093.5,"h":20093.5,"l":20093,"c":20093,"v":13.417}
{"ts":1662108780000,"o":20093,"h":20093.5,"l":20086.5,"c":20087,"v":16.239}
{"ts":1662108840000,"o":20087,"h":20088,"l":20087,"c":20087.5,"v":6.027}
{"ts":1662108900000,"o":20087.5,"h":20093,"l":20081,"c":20081,"v":20.45}
{"ts":1662108960000,"o":20081,"h":20083,"l":20081,"c":20083,"v":11.294}
{"ts":1662109020000,"o":20083,"h":20093,"l":20082.5,"c":20092.5,"v":31.495}
{"ts":1662109080000,"o":20092.5,"h":20093,"l":20091,"c":20091.5,"v":14.647}
{"ts":1662109140000,"o":20091.5,"h":20091.5,"l":20086,"c":20090,"v":55.229}
{"ts":1662109200000,"o":20090,"h":20090,"l":20083.5,"c":20083.5,"v":10.901}
{"ts":1662109260000,"o":20083.5,"h":20088,"l":20082,"c":20087.5,"v":45.56}
{"ts":1662109320000,"o":20087.5,"h":20089,"l":20087.5,"c":20089,"v":20.566}
{"ts":1662109380000,"o":20089,"h":20089,"l":20085,"c":20085.5,"v":4.738}
{"ts":1662109440000,"o":20085.5,"h":20085.5,"l":20082,"c":20082,"v":21.924}
{"ts":1662109500000,"o":20082,"h":20082.5,"l":20082,"c":20082.5,"v":8.702}
{"ts":1662109560000,"o":20082.5,"h":20082.5,"l":20075,"c":20075,"v":68.156}
{"ts":1662109620000,"o":20075,"h":20075.5,"l":20072,"c":20072.5,"v":15.369}
{"ts":1662109680000,"o":20072.5,"h":20075,"l":20070,"c":20075,"v":27.685}
{"ts":1662109740000,"o":20075,"h":20076,"l":20070,"c":20070,"v":26.243}
{"ts":1662109800000,"o":20070,"h":20070.5,"l":20070,"c":20070,"v":27.954}
{"ts":1662109860000,"o":20070,"h":20076.5,"l":20070,"c":20072.5,"v":18.612}
{"ts":1662109920000,"o":20072.5,"h":20072.5,"l":20072,"c":20072.5,"v":21.262}
{"ts":1662109980000,"o":20072.5,"h":20081.5,"l":20072,"c":20081.5,"v":32.812}
{"ts":1662110040000,"o":20081.5,"h":20082.5,"l":20081.5,"c":20082.5,"v":32.068}
{"ts":1662110100000,"o":20082.5,"h":20085,"l":20082,"c":20085,"v":35.109}
{"ts":1662110160000,"o":20085,"h":20086.5,"l":20084.5,"c":20086,"v":24.217}
{"ts":1662110220000,"o":20086,"h":20086.5,"l":20085,"c":20085.5,"v":23.531}
{"ts":1662110280000,"o":20085.5,"h":20085.5,"l":20083.5,"c":20083.5,"v":17.59}
{"ts":1662110340000,"o":20083.5,"h":20084,"l":20083.5,"c":20083.5,"v":4.037}
{"ts":1662110400000,"o":20083.5,"h":20090,"l":20076,"c":20090,"v":41.925}
{"ts":1662110460000,"o":20090,"h":20113.5,"l":20090,"c":20113,"v":166.734}
{"ts":1662110520000,"o":20113,"h":20113.5,"l":20104.5,"c":20106,"v":53.778}
{"ts":1662110580000,"o":20106,"h":20109.5,"l":20102.5,"c":20104.5,"v":51.553}
{"ts":1662110640000,"o":20104.5,"h":20105,"l":20102,"c":20102,"v":127.481}
{"ts":1662110700000,"o":20102,"h":20115,"l":20102,"c":20115,"v":175.931}
{"ts":1662110760000,"o":20115,"h":20157,"l":20114.5,"c":20149.5,"v":398.54}
{"ts":1662110820000,"o":20149.5,"h":20150,"l":20134.5,"c":20137.5,"v":223.402}
{"ts":1662110880000,"o":20137.5,"h":20150,"l":20137.5,"c":20149.5,"v":91.216}
{"ts":1662110940000,"o":20149.5,"h":20150,"l":20142.5,"c":20142.5,"v":87.498}
{"ts":1662111000000,"o":20142.5,"h":20143,"l":20128.5,"c":20129,"v":68.937}
{"ts":1662111060000,"o":20129,"h":20129,"l":20124.5,"c":20124.5,"v":27.53}
{"ts":1662111120000,"o":20124.5,"h":20132,"l":20124.5,"c":20132,"v":73.434}
{"ts":1662111180000,"o":20132,"h":20132,"l":20115,"c":20119,"v":88.457}
{"ts":1662111240000,"o":20119,"h":20119,"l":20118.5,"c":20118.5,"v":37.709}
{"ts":1662111300000,"o":20118.5,"h":20123,"l":20118.5,"c":20123,"v":35.324}
{"ts":1662111360000,"o":20123,"h":20123,"l":20122.5,"c":20123,"v":35.717}
{"ts":1662111420000,"o":20123,"h":20126,"l":20122.5,"c":20125,"v":15.681}
{"ts":1662111480000,"o":20125,"h":20125.5,"l":20115,"c":20115,"v":54.168}
{"ts":1662111540000,"o":20115,"h":20121,"l":20110,"c":20120.5,"v":36.572}
{"ts":1662111600000,"o":20120.5,"h":20121,"l":20120.5,"c":20121,"v":6.76}
{"ts":1662111660000,"o":20121,"h":20127,"l":20120.5,"c":20126.5,"v":19.611}
{"ts":1662111720000,"o":20126.5,"h":20128.5,"l":20125,"c":20125.5,"v":32.482}
{"ts":1662111780000,"o":20125.5,"h":20125.5,"l":20123,"c":20123.5,"v":36.235}
{"ts":1662111840000,"o":20123.5,"h":20123.5,"l":20123,"c":20123,"v":15.889}
{"ts":1662111900000,"o":20123,"h":20133,"l":20123,"c":20133,"v":54.35}
{"ts":1662111960000,"o":20133,"h":20139,"l":20132.5,"c":20135.5,"v":41.734}
{"ts":1662112020000,"o":20135.5,"h":20143,"l":20133.5,"c":20133.5,"v":60.296}
{"ts":1662112080000,"o":20133.5,"h":20135,"l":20128.5,"c":20134.5,"v":45.884}
{"ts":1662112140000,"o":20134.5,"h":20140,"l":20134.5,"c":20136.5,"v":26.428}
{"ts":1662112200000,"o":20136.5,"h":20140,"l":20136,"c":20137,"v":23.401}
{"ts":1662112260000,"o":20137,"h":20137,"l":20129,"c":20129,"v":20.289}
{"ts":1662112320000,"o":20129,"h":20132,"l":20129,"c":20129,"v":10.771}
{"ts":1662112380000,"o":20129,"h":20129.5,"l":20125.5,"c":20126,"v":13.364}
{"ts":1662112440000,"o":20126,"h":20131,"l":20125.5,"c":20131,"v":17.306}
{"ts":1662112500000,"o":20131,"h":20131,"l":20130.5,"c":20131,"v":8.622}
{"ts":1662112560000,"o":20131,"h":20137,"l":20130.5,"c":20136.5,"v":11.253}
{"ts":1662112620000,"o":20136.5,"h":20137,"l":20135.5,"c":20136,"v":33.52}
{"ts":1662112680000,"o":20136,"h":20136,"l":20127,"c":20127,"v":16.248}
{"ts":1662112740000,"o":20127,"h":20129,"l":20127,"c":20128.5,"v":29.395}
{"ts":1662112800000,"o":20128.5,"h":20129,"l":20118,"c":20118,"v":43.177}
{"ts":1662112860000,"o":20118,"h":20125.5,"l":20118,"c":20125.5,"v":16.734}
{"ts":1662112920000,"o":20125.5,"h":20138.5,"l":20125.5,"c":20134,"v":34.494}
{"ts":1662112980000,"o":20134,"h":20142,"l":20134,"c":20142,"v":26.079}
{"ts":1662113040000,"o":20142,"h":20144,"l":20140.5,"c":20140.5,"v":49.372}
{"ts":1662113100000,"o":20140.5,"h":20144,"l":20140.5,"c":20144,"v":23.467}
{"ts":1662113160000,"o":20144,"h":20145.5,"l":20143.5,"c":20145.5,"v":46.866}
{"ts":1662113220000,"o":20145.5,"h":20145.5,"l":20135.5,"c":20135.5,"v":54.749}
{"ts":1662113280000,"o":20135.5,"h":20139.5,"l":20135.5,"c":20139,"v":10.663}
{"ts":1662113340000,"o":20139,"h":20140.5,"l":20134.5,"c":20135,"v":49.778}
{"ts":1662113400000,"o":20135,"h":20141.5,"l":20134.5,"c":20141,"v":10.201}
{"ts":1662113460000,"o":20141,"h":20146,"l":20141,"c":20146,"v":24.823}
{"ts":1662113520000,"o":20146,"h":20146,"l":20134,"c":20145,"v":30.17}
{"ts":1662113580000,"o":20145,"h":20145,"l":20136.5,"c":20136.5,"v":7.946}
{"ts":1662113640000,"o":20136.5,"h":20146,"l":20136.5,"c":20145.5,"v":40.668}
{"ts":1662113700000,"o":20145.5,"h":20146,"l":20134.5,"c":20135,"v":11.885}
{"ts":1662113760000,"o":20135,"h":20141,"l":20134.5,"c":20141,"v":8.331}
{"ts":1662113820000,"o":20141,"h":20158.5,"l":20141,"c":20152.5,"v":68.366}
{"ts":1662113880000,"o":20152.5,"h":20153,"l":20145,"c":20145,"v":58.802}
{"ts":1662113940000,"o":20145,"h":20150,"l":20145,"c":20150,"v":14.288}
{"ts":1662114000000,"o":20150,"h":20150,"l":20146.5,"c":20146.5,"v":23.135}
{"ts":1662114060000,"o":20146.5,"h":20164,"l":20146.5,"c":20161,"v":186.537}
{"ts":1662114120000,"o":20161,"h":20161,"l":20132,"c":20132,"v":70.33}
{"ts":1662114180000,"o":20132,"h":20132.5,"l":20117,"c":20117,"v":182.382}
{"ts":1662114240000,"o":20117,"h":20123.5,"l":20113,"c":20113,"v":106.136}
{"ts":1662114300000,"o":20113,"h":20113.5,"l":20090,"c":20090,"v":312.751}
{"ts":1662114360000,"o":20090,"h":20098.5,"l":20087,"c":20087,"v":230.908}
{"ts":1662114420000,"o":20087,"h":20096,"l":20087,"c":20093.5,"v":159.371}
{"ts":1662114480000,"o":20093.5,"h":20107.5,"l":20088,"c":20088,"v":67.522}
{"ts":1662114540000,"o":20088,"h":20089,"l":20084,"c":20088.5,"v":69.896}
{"ts":1662114600000,"o":20088.5,"h":20097,"l":20088,"c":20096,"v":144.043}
{"ts":1662114660000,"o":20096,"h":20096.5,"l":20059.5,"c":20059.5,"v":467.128}
{"ts":1662114720000,"o":20059.5,"h":20069,"l":20051.5,"c":20052,"v":482.773}
{"ts":1662114780000,"o":20052,"h":20060,"l":20050,"c":20050,"v":596.868}
{"ts":1662114840000,"o":20050,"h":20053.5,"l":20024.5,"c":20043,"v":603.27}
{"ts":1662114900000,"o":20043,"h":20065.5,"l":20042.5,"c":20065.5,"v":109.156}
{"ts":1662114960000,"o":20065.5,"h":20065.5,"l":20055.5,"c":20060,"v":76.925}
{"ts":1662115020000,"o":20060,"h":20070,"l":20059.5,"c":20061,"v":98.888}
{"ts":1662115080000,"o":20061,"h":20071,"l":20061,"c":20070.5,"v":53.118}
{"ts":1662115140000,"o":20070.5,"h":20071.5,"l":20067.5,"c":20068,"v":38.522}
{"ts":1662115200000,"o":20068,"h":20068,"l":20054.5,"c":20062,"v":197.825}
{"ts":1662115260000,"o":20062,"h":20062.5,"l":20048,"c":20054,"v":173.287}
{"ts":1662115320000,"o":20054,"h":20064,"l":20053.5,"c":20063.5,"v":24.822}
{"ts":1662115380000,"o":20063.5,"h":20064,"l":20057,"c":20057.5,"v":38.042}
{"ts":1662115440000,"o":20057.5,"h":20061.5,"l":20057,"c":20061.5,"v":21.338}
{"ts":1662115500000,"o":20061.5,"h":20061.5,"l":20057,"c":20057,"v":22.446}
{"ts":1662115560000,"o":20057,"h":20069,"l":20057,"c":20066,"v":78.808}
{"ts":1662115620000,"o":20066,"h":20066,"l":20053.5,"c":20053.5,"v":50.484}
{"ts":1662115680000,"o":20053.5,"h":20059,"l":20053.5,"c":20059,"v":39.126}
{"ts":1662115740000,"o":20059,"h":20062,"l":20054,"c":20054,"v":66.377}
{"ts":1662115800000,"o":20054,"h":20054.5,"l":20043,"c":20043.5,"v":60.164}
{"ts":1662115860000,"o":20043.5,"h":20043.5,"l":20043,"c":20043,"v":31.46}
{"ts":1662115920000,"o":20043,"h":20050,"l":20043,"c":20049.5,"v":91.117}
{"ts":1662115980000,"o":20049.5,"h":20056.5,"l":20049.5,"c":20056.5,"v":51.498}
{"ts":1662116040000,"o":20056.5,"h":20071.5,"l":20056,"c":20071.5,"v":93.35}
{"ts":1662116100000,"o":20071.5,"h":20075,"l":20071,"c":20073,"v":57.303}
{"ts":1662116160000,"o":20073,"h":20078,"l":20073,"c":20076,"v":48.574}
{"ts":1662116220000,"o":20076,"h":20076.5,"l":20056,"c":20059,"v":147.105}
{"ts":1662116280000,"o":20059,"h":20059,"l":20058.5,"c":20059,"v":17.178}
{"ts":1662116340000,"o":20059,"h":20059,"l":20058.5,"c":20059,"v":26.555}
{"ts":1662116400000,"o":20059,"h":20069,"l":20058.5,"c":20068,"v":86.852}
{"ts":1662116460000,"o":20068,"h":20068.5,"l":20055.5,"c":20055.5,"v":42.485}
{"ts":1662116520000,"o":20055.5,"h":20056,"l":20055.5,"c":20055.5,"v":19.654}
{"ts":1662116580000,"o":20055.5,"h":20056,"l":20050,"c":20050,"v":37.608}
{"ts":1662116640000,"o":20050,"h":20050.5,"l":20045,"c":20045,"v":59.816}
{"ts":1662116700000,"o":20045,"h":20049,"l":20045,"c":20048.5,"v":34.164}
{"ts":1662116760000,"o":20048.5,"h":20060,"l":20048.5,"c":20059.5,"v":90.75}
{"ts":1662116820000,"o":20059.5,"h":20067,"l":20052.5,"c":20053,"v":65.815}
{"ts":1662116880000,"o":20053,"h":20057,"l":20052.5,"c":20057,"v":19.029}
{"ts":1662116940000,"o":20057,"h":20060,"l":20054,"c":20054.5,"v":9.791}
{"ts":1662117000000,"o":20054.5,"h":20054.5,"l":20054,"c":20054.5,"v":15.997}
{"ts":1662117060000,"o":20054.5,"h":20054.5,"l":19992.5,"c":20003.5,"v":479.09}
{"ts":1662117120000,"o":20003.5,"h":20030.5,"l":20003,"c":20025,"v":183.574}
{"ts":1662117180000,"o":20025,"h":20028,"l":20020.5,"c":20021,"v":84.984}
{"ts":1662117240000,"o":20021,"h":20024,"l":20020.5,"c":20024,"v":38.798}
{"ts":1662117300000,"o":20024,"h":20031,"l":20023.5,"c":20031,"v":50.801}
{"ts":1662117360000,"o":20031,"h":20031,"l":20020,"c":20020,"v":42.161}
{"ts":1662117420000,"o":20020,"h":20024,"l":20020,"c":20024,"v":114.182}
{"ts":1662117480000,"o":20024,"h":20024,"l":20021,"c":20023,"v":26.465}
{"ts":1662117540000,"o":20023,"h":20023.5,"l":20018,"c":20018,"v":53.51}
{"ts":1662117600000,"o":20018,"h":20018.5,"l":20012,"c":20012,"v":87.522}
{"ts":1662117660000,"o":20012,"h":20018.5,"l":20012,"c":20018,"v":39.447}
{"ts":1662117720000,"o":20018,"h":20018.5,"l":20018,"c":20018,"v":21.015}
{"ts":1662117780000,"o":20018,"h":20018.5,"l":19992,"c":19992,"v":134.939}
{"ts":1662117840000,"o":19992,"h":19996,"l":19980,"c":19996,"v":312.967}
{"ts":1662117900000,"o":19996,"h":19999.5,"l":19995.5,"c":19999.5,"v":99.071}
{"ts":1662117960000,"o":19999.5,"h":20014,"l":19997.5,"c":19998,"v":210.832}
{"ts":1662118020000,"o":19998,"h":20013,"l":19997.5,"c":20013,"v":44.666}
{"ts":1662118080000,"o":20013,"h":20015,"l":20012.5,"c":20015,"v":28.783}
{"ts":1662118140000,"o":20015,"h":20016.5,"l":20014.5,"c":20016.5,"v":35.655}
{"ts":1662118200000,"o":20016.5,"h":20016.5,"l":20003,"c":20003,"v":208.861}
{"ts":1662118260000,"o":20003,"h":20006.5,"l":19992,"c":19992,"v":142.287}
{"ts":1662118320000,"o":19992,"h":20009.5,"l":19992,"c":20009,"v":63.654}
{"ts":1662118380000,"o":20009,"h":20019,"l":20009,"c":20019,"v":63.469}
{"ts":1662118440000,"o":20019,"h":20022,"l":20018.5,"c":20021,"v":42.031}
{"ts":1662118500000,"o":20021,"h":20021.5,"l":20021,"c":20021.5,"v":41.276}
{"ts":1662118560000,"o":20021.5,"h":20021.5,"l":20010,"c":20010.5,"v":83.512}
{"ts":1662118620000,"o":20010.5,"h":20019.5,"l":20010,"c":20019.5,"v":77.451}
{"ts":1662118680000,"o":20019.5,"h":20025,"l":20017,"c":20025,"v":63.585}
{"ts":1662118740000,"o":20025,"h":20035.5,"l":20025,"c":20027.5,"v":197.906}
{"ts":1662118800000,"o":20027.5,"h":20027.5,"l":20027,"c":20027.5,"v":18.903}
{"ts":1662118860000,"o":20027.5,"h":20030,"l":20027,"c":20029.5,"v":14.257}
{"ts":1662118920000,"o":20029.5,"h":20037,"l":20029.5,"c":20037,"v":61.459}
{"ts":1662118980000,"o":20037,"h":20044,"l":20037,"c":20041,"v":155.113}
{"ts":1662119040000,"o":20041,"h":20042.5,"l":20038,"c":20042.5,"v":62.777}
{"ts":1662119100000,"o":20042.5,"h":20044,"l":20034,"c":20034,"v":54.745}
{"ts":1662119160000,"o":20034,"h":20034.5,"l":20034,"c":20034,"v":22.431}
{"ts":1662119220000,"o":20034,"h":20036,"l":20034,"c":20035.5,"v":19.617}
{"ts":1662119280000,"o":20035.5,"h":20072.5,"l":20035.5,"c":20062.5,"v":238.303}
{"ts":1662119340000,"o":20062.5,"h":20088,"l":20062,"c":20074,"v":201.93}
{"ts":1662119400000,"o":20074,"h":20082,"l":20074,"c":20082,"v":62.837}
{"ts":1662119460000,"o":20082,"h":20082,"l":20072,"c":20072,"v":93.484}
{"ts":1662119520000,"o":20072,"h":20082.5,"l":20072,"c":20082.5,"v":43.416}
{"ts":1662119580000,"o":20082.5,"h":20089.5,"l":20082,"c":20089.5,"v":39.201}
{"ts":1662119640000,"o":20089.5,"h":20089.5,"l":20077,"c":20089,"v":84.25}
{"ts":1662119700000,"o":20089,"h":20089.5,"l":20076.5,"c":20077,"v":90.015}
{"ts":1662119760000,"o":20077,"h":20081.5,"l":20076.5,"c":20078,"v":28.154}
{"ts":1662119820000,"o":20078,"h":20085,"l":20072,"c":20072,"v":85.534}
{"ts":1662119880000,"o":20072,"h":20077,"l":20072,"c":20075,"v":24.497}
{"ts":1662119940000,"o":20075,"h":20080,"l":20075,"c":20080,"v":21.635}
{"ts":1662120000000,"o":20080,"h":20095.5,"l":20079.5,"c":20095.5,"v":134.621}
{"ts":1662120060000,"o":20095.5,"h":20100.5,"l":20090,"c":20090.5,"v":114.294}
{"ts":1662120120000,"o":20090.5,"h":20090.5,"l":20078.5,"c":20078.5,"v":72.422}
{"ts":1662120180000,"o":20078.5,"h":20079,"l":20074.5,"c":20078,"v":106.732}
{"ts":1662120240000,"o":20078,"h":20078,"l":20077.5,"c":20077.5,"v":144.321}
{"ts":1662120300000,"o":20077.5,"h":20087.5,"l":20077.5,"c":20087.5,"v":50.19}
{"ts":1662120360000,"o":20087.5,"h":20109,"l":20087,"c":20105.5,"v":160.743}
{"ts":1662120420000,"o":20105.5,"h":20105.5,"l":20091,"c":20091,"v":36.198}
{"ts":1662120480000,"o":20091,"h":20107,"l":20091,"c":20101.5,"v":48.94}
{"ts":1662120540000,"o":20101.5,"h":20101.5,"l":20092.5,"c":20093,"v":63.853}
{"ts":1662120600000,"o":20093,"h":20093,"l":20081.5,"c":20088,"v":331.404}
{"ts":1662120660000,"o":20088,"h":20090,"l":20085,"c":20085.5,"v":20.839}
{"ts":1662120720000,"o":20085.5,"h":20085.5,"l":20074.5,"c":20075,"v":36.114}
{"ts":1662120780000,"o":20075,"h":20075,"l":20072.5,"c":20072.5,"v":39.606}
{"ts":1662120840000,"o":20072.5,"h":20073,"l":20056.5,"c":20062,"v":110.578}
{"ts":1662120900000,"o":20062,"h":20065,"l":20053,"c":20053,"v":36.873}
{"ts":1662120960000,"o":20053,"h":20054.5,"l":20042,"c":20046.5,"v":183.943}
{"ts":1662121020000,"o":20046.5,"h":20046.5,"l":20020.5,"c":20025.5,"v":177.086}
{"ts":1662121080000,"o":20025.5,"h":20038.5,"l":20017,"c":20034,"v":191.404}
{"ts":1662121140000,"o":20034,"h":20043.5,"l":20030,"c":20037,"v":50.627}
{"ts":1662121200000,"o":20037,"h":20058.5,"l":20037,"c":20055,"v":95.622}
{"ts":1662121260000,"o":20055,"h":20070,"l":20054.5,"c":20070,"v":72.071}
{"ts":1662121320000,"o":20070,"h":20085,"l":20069.5,"c":20085,"v":99.615}
{"ts":1662121380000,"o":20085,"h":20085,"l":20084.5,"c":20084.5,"v":115.742}
{"ts":1662121440000,"o":20084.5,"h":20127.5,"l":20084.5,"c":20109,"v":495.765}
{"ts":1662121500000,"o":20109,"h":20141,"l":20105,"c":20120.5,"v":301.435}
{"ts":1662121560000,"o":20120.5,"h":20120.5,"l":20102.5,"c":20109.5,"v":172.446}
{"ts":1662121620000,"o":20109.5,"h":20109.5,"l":20025.5,"c":20049,"v":365.987}
{"ts":1662121680000,"o":20049,"h":20107.5,"l":20048.5,"c":20076.5,"v":169.873}
{"ts":1662121740000,"o":20076.5,"h":20119,"l":20076.5,"c":20104.5,"v":240.035}
{"ts":1662121800000,"o":20104.5,"h":20270,"l":20086.5,"c":20215.5,"v":5362.782}
{"ts":1662121860000,"o":20215.5,"h":20279.5,"l":20096.5,"c":20104.5,"v":2143.697}
{"ts":1662121920000,"o":20104.5,"h":20199,"l":20098,"c":20181,"v":1338.794}
{"ts":1662121980000,"o":20181,"h":20221,"l":20153,"c":20189.5,"v":893.795}
{"ts":1662122040000,"o":20189.5,"h":20212,"l":20163,"c":20180,"v":570.289}
{"ts":1662122100000,"o":20180,"h":20200,"l":20175,"c":20199.5,"v":302.81}
{"ts":1662122160000,"o":20199.5,"h":20248,"l":20190.5,"c":20239,"v":692.56}
{"ts":1662122220000,"o":20239,"h":20269,"l":20231.5,"c":20249.5,"v":986.153}
{"ts":1662122280000,"o":20249.5,"h":20287,"l":20240,"c":20287,"v":765.407}
{"ts":1662122340000,"o":20287,"h":20337,"l":20286.5,"c":20312.5,"v":2779.445}
{"ts":1662122400000,"o":20312.5,"h":20346.5,"l":20267,"c":20281.5,"v":1600.801}
{"ts":1662122460000,"o":20281.5,"h":20291,"l":20250,"c":20264.5,"v":863.26}
{"ts":1662122520000,"o":20264.5,"h":20300,"l":20264,"c":20278.5,"v":423.447}
{"ts":1662122580000,"o":20278.5,"h":20294.5,"l":20258.5,"c":20263,"v":760.37}
{"ts":1662122640000,"o":20263,"h":20296.5,"l":20250,"c":20254,"v":753.457}
{"ts":1662122700000,"o":20254,"h":20255.5,"l":20235,"c":20246.5,"v":607.813}
{"ts":1662122760000,"o":20246.5,"h":20246.5,"l":20170,"c":20170.5,"v":1261.716}
{"ts":1662122820000,"o":20170.5,"h":20209,"l":20155,"c":20201.5,"v":645.387}
{"ts":1662122880000,"o":20201.5,"h":20247.5,"l":20199.5,"c":20234,"v":396.757}
{"ts":1662122940000,"o":20234,"h":20270,"l":20231,"c":20269.5,"v":227.59}
{"ts":1662123000000,"o":20269.5,"h":20285.5,"l":20268.5,"c":20269.5,"v":595.858}
{"ts":1662123060000,"o":20269.5,"h":20289,"l":20253,"c":20257,"v":328.515}
{"ts":1662123120000,"o":20257,"h":20278.5,"l":20243.5,"c":20249,"v":266.345}
{"ts":1662123180000,"o":20249,"h":20263,"l":20241,"c":20258,"v":179.044}
{"ts":1662123240000,"o":20258,"h":20273,"l":20250,"c":20253.5,"v":342.036}
{"ts":1662123300000,"o":20253.5,"h":20280,"l":20246.5,"c":20275.5,"v":169.25}
{"ts":1662123360000,"o":20275.5,"h":20282,"l":20264.5,"c":20281.5,"v":124.065}
{"ts":1662123420000,"o":20281.5,"h":20289,"l":20279.5,"c":20280,"v":155.317}
{"ts":1662123480000,"o":20280,"h":20285,"l":20261.5,"c":20261.5,"v":278.275}
{"ts":1662123540000,"o":20261.5,"h":20277.5,"l":20261.5,"c":20265.5,"v":99.076}
{"ts":1662123600000,"o":20265.5,"h":20270,"l":20244,"c":20250,"v":182.505}
{"ts":1662123660000,"o":20250,"h":20283.5,"l":20249.5,"c":20283,"v":213.704}
{"ts":1662123720000,"o":20283,"h":20290,"l":20279.5,"c":20280,"v":313.412}
{"ts":1662123780000,"o":20280,"h":20290,"l":20275,"c":20290,"v":71.602}
{"ts":1662123840000,"o":20290,"h":20319.5,"l":20289.5,"c":20307,"v":561.49}
{"ts":1662123900000,"o":20307,"h":20314,"l":20300,"c":20300.5,"v":292.365}
{"ts":1662123960000,"o":20300.5,"h":20341,"l":20300,"c":20321,"v":473.803}
{"ts":1662124020000,"o":20321,"h":20330,"l":20313.5,"c":20329.5,"v":364.84}
{"ts":1662124080000,"o":20329.5,"h":20380,"l":20326.5,"c":20327,"v":1112.051}
{"ts":1662124140000,"o":20327,"h":20335,"l":20308,"c":20328.5,"v":300.04}
{"ts":1662124200000,"o":20328.5,"h":20349,"l":20321.5,"c":20339,"v":160.914}
{"ts":1662124260000,"o":20339,"h":20365,"l":20331,"c":20331.5,"v":369.505}
{"ts":1662124320000,"o":20331.5,"h":20349.5,"l":20327,"c":20347,"v":151.899}
{"ts":1662124380000,"o":20347,"h":20347,"l":20315.5,"c":20315.5,"v":180.927}
{"ts":1662124440000,"o":20315.5,"h":20323.5,"l":20301,"c":20301,"v":294.383}
{"ts":1662124500000,"o":20301,"h":20328,"l":20301,"c":20308,"v":198.68}
{"ts":1662124560000,"o":20308,"h":20326,"l":20307.5,"c":20325.5,"v":73.95}
{"ts":1662124620000,"o":20325.5,"h":20349,"l":20325.5,"c":20348.5,"v":234.309}
{"ts":1662124680000,"o":20348.5,"h":20355,"l":20334,"c":20354.5,"v":320.939}
{"ts":1662124740000,"o":20354.5,"h":20375,"l":20344.5,"c":20369.5,"v":426.717}
{"ts":1662124800000,"o":20369.5,"h":20369.5,"l":20350,"c":20350,"v":147.656}
{"ts":1662124860000,"o":20350,"h":20388,"l":20350,"c":20377,"v":445.872}
{"ts":1662124920000,"o":20377,"h":20383.5,"l":20362,"c":20362.5,"v":192.633}
{"ts":1662124980000,"o":20362.5,"h":20366.5,"l":20346,"c":20346.5,"v":192.128}
{"ts":1662125040000,"o":20346.5,"h":20360,"l":20325,"c":20332.5,"v":197.378}
{"ts":1662125100000,"o":20332.5,"h":20337,"l":20325.5,"c":20329.5,"v":117.263}
{"ts":1662125160000,"o":20329.5,"h":20362,"l":20329.5,"c":20362,"v":189.154}
{"ts":1662125220000,"o":20362,"h":20365,"l":20342.5,"c":20348.5,"v":86.786}
{"ts":1662125280000,"o":20348.5,"h":20355,"l":20342.5,"c":20355,"v":89.396}
{"ts":1662125340000,"o":20355,"h":20358,"l":20351,"c":20352,"v":103.75}
{"ts":1662125400000,"o":20352,"h":20360,"l":20307.5,"c":20333,"v":399.915}
{"ts":1662125460000,"o":20333,"h":20333,"l":20301,"c":20314.5,"v":308.95}
{"ts":1662125520000,"o":20314.5,"h":20338,"l":20307.5,"c":20315.5,"v":216.29}
{"ts":1662125580000,"o":20315.5,"h":20319.5,"l":20301,"c":20319.5,"v":234.951}
{"ts":1662125640000,"o":20319.5,"h":20325,"l":20285,"c":20293.5,"v":346.148}
{"ts":1662125700000,"o":20293.5,"h":20320,"l":20285.5,"c":20313,"v":400.51}
{"ts":1662125760000,"o":20313,"h":20325,"l":20304,"c":20325,"v":219.296}
{"ts":1662125820000,"o":20325,"h":20348.5,"l":20318,"c":20348.5,"v":205.915}
{"ts":1662125880000,"o":20348.5,"h":20349.5,"l":20325,"c":20329.5,"v":459.657}
{"ts":1662125940000,"o":20329.5,"h":20339,"l":20320.5,"c":20320.5,"v":94.401}
{"ts":1662126000000,"o":20320.5,"h":20320.5,"l":20287.5,"c":20296.5,"v":371.714}
{"ts":1662126060000,"o":20296.5,"h":20315,"l":20292,"c":20315,"v":140.044}
{"ts":1662126120000,"o":20315,"h":20315,"l":20284.5,"c":20284.5,"v":145.29}
{"ts":1662126180000,"o":20284.5,"h":20285,"l":20265,"c":20278.5,"v":355.3}
{"ts":1662126240000,"o":20278.5,"h":20289.5,"l":20261,"c":20289,"v":228.352}
{"ts":1662126300000,"o":20289,"h":20308,"l":20266.5,"c":20274.5,"v":284.119}
{"ts":1662126360000,"o":20274.5,"h":20305,"l":20274.5,"c":20304.5,"v":135.507}
{"ts":1662126420000,"o":20304.5,"h":20306,"l":20288,"c":20288,"v":114.932}
{"ts":1662126480000,"o":20288,"h":20294.5,"l":20279,"c":20284.5,"v":159.575}
{"ts":1662126540000,"o":20284.5,"h":20305,"l":20284.5,"c":20299.5,"v":90.074}
{"ts":1662126600000,"o":20299.5,"h":20320,"l":20299.5,"c":20320,"v":165.507}
{"ts":1662126660000,"o":20320,"h":20335.5,"l":20317.5,"c":20329.5,"v":276.812}
{"ts":1662126720000,"o":20329.5,"h":20329.5,"l":20291.5,"c":20292,"v":119.679}
{"ts":1662126780000,"o":20292,"h":20305,"l":20288,"c":20295,"v":87.961}
{"ts":1662126840000,"o":20295,"h":20311,"l":20295,"c":20297.5,"v":53.033}
{"ts":1662126900000,"o":20297.5,"h":20308,"l":20290,"c":20290,"v":58.324}
{"ts":1662126960000,"o":20290,"h":20314,"l":20290,"c":20301,"v":154.524}
{"ts":1662127020000,"o":20301,"h":20301,"l":20280,"c":20281.5,"v":162.013}
{"ts":1662127080000,"o":20281.5,"h":20299,"l":20274,"c":20281,"v":227.364}
{"ts":1662127140000,"o":20281,"h":20281.5,"l":20213,"c":20253,"v":696.226}
{"ts":1662127200000,"o":20253,"h":20264.5,"l":20224.5,"c":20225,"v":314.869}
{"ts":1662127260000,"o":20225,"h":20230,"l":20206,"c":20207.5,"v":357.924}
{"ts":1662127320000,"o":20207.5,"h":20225.5,"l":20207,"c":20220.5,"v":264.608}
{"ts":1662127380000,"o":20220.5,"h":20224.5,"l":20208.5,"c":20209,"v":144.481}
{"ts":1662127440000,"o":20209,"h":20220,"l":20191,"c":20210.5,"v":357.085}
{"ts":1662127500000,"o":20210.5,"h":20225.5,"l":20201.5,"c":20202,"v":179.331}
{"ts":1662127560000,"o":20202,"h":20219.5,"l":20201,"c":20219,"v":193.871}
{"ts":1662127620000,"o":20219,"h":20239,"l":20218.5,"c":20231,"v":250.179}
{"ts":1662127680000,"o":20231,"h":20231,"l":20215.5,"c":20227,"v":53.276}
{"ts":1662127740000,"o":20227,"h":20267,"l":20226.5,"c":20242,"v":269.057}
{"ts":1662127800000,"o":20242,"h":20265,"l":20242,"c":20265,"v":124.668}
{"ts":1662127860000,"o":20265,"h":20292,"l":20265,"c":20292,"v":308.304}
{"ts":1662127920000,"o":20292,"h":20308,"l":20279,"c":20303.5,"v":303.574}
{"ts":1662127980000,"o":20303.5,"h":20309.5,"l":20290.5,"c":20291,"v":263.799}
{"ts":1662128040000,"o":20291,"h":20298,"l":20280,"c":20298,"v":142.761}
{"ts":1662128100000,"o":20298,"h":20315,"l":20290.5,"c":20314.5,"v":156.574}
{"ts":1662128160000,"o":20314.5,"h":20318,"l":20301.5,"c":20301.5,"v":228.749}
{"ts":1662128220000,"o":20301.5,"h":20318,"l":20295,"c":20295,"v":77.801}
{"ts":1662128280000,"o":20295,"h":20300,"l":20285.5,"c":20286,"v":84.591}
{"ts":1662128340000,"o":20286,"h":20301.5,"l":20285.5,"c":20294.5,"v":125.136}
{"ts":1662128400000,"o":20294.5,"h":20300,"l":20291.5,"c":20291.5,"v":44.855}
{"ts":1662128460000,"o":20291.5,"h":20301.5,"l":20286.5,"c":20291,"v":111.032}
{"ts":1662128520000,"o":20291,"h":20312,"l":20291,"c":20306.5,"v":88.626}
{"ts":1662128580000,"o":20306.5,"h":20315,"l":20298,"c":20315,"v":85.966}
{"ts":1662128640000,"o":20315,"h":20315.5,"l":20298,"c":20298,"v":62.733}
{"ts":1662128700000,"o":20298,"h":20317.5,"l":20297.5,"c":20310,"v":81.703}
{"ts":1662128760000,"o":20310,"h":20333,"l":20309.5,"c":20333,"v":221.41}
{"ts":1662128820000,"o":20333,"h":20333.5,"l":20322,"c":20327.5,"v":108.875}
{"ts":1662128880000,"o":20327.5,"h":20328,"l":20318.5,"c":20318.5,"v":54.569}
{"ts":1662128940000,"o":20318.5,"h":20329.5,"l":20318.5,"c":20329.5,"v":125.035}
{"ts":1662129000000,"o":20329.5,"h":20353,"l":20329.5,"c":20347.5,"v":383.261}
{"ts":1662129060000,"o":20347.5,"h":20362.5,"l":20347,"c":20349,"v":444.644}
{"ts":1662129120000,"o":20349,"h":20366,"l":20349,"c":20365.5,"v":432.067}
{"ts":1662129180000,"o":20365.5,"h":20366,"l":20342.5,"c":20344,"v":265.347}
{"ts":1662129240000,"o":20344,"h":20344.5,"l":20335,"c":20339.5,"v":73.026}
{"ts":1662129300000,"o":20339.5,"h":20348,"l":20339.5,"c":20347.5,"v":46.364}
{"ts":1662129360000,"o":20347.5,"h":20360.5,"l":20347.5,"c":20358.5,"v":137.97}
{"ts":1662129420000,"o":20358.5,"h":20410,"l":20358,"c":20385,"v":1224.071}
{"ts":1662129480000,"o":20385,"h":20393.5,"l":20377.5,"c":20387,"v":427.194}
{"ts":1662129540000,"o":20387,"h":20388,"l":20368,"c":20368,"v":126.148}
{"ts":1662129600000,"o":20368,"h":20392.5,"l":20368,"c":20382,"v":276.503}
{"ts":1662129660000,"o":20382,"h":20420,"l":20381.5,"c":20415,"v":756.617}
{"ts":1662129720000,"o":20415,"h":20428,"l":20408,"c":20414.5,"v":368.009}
{"ts":1662129780000,"o":20414.5,"h":20415,"l":20390,"c":20395.5,"v":351.028}
{"ts":1662129840000,"o":20395.5,"h":20406.5,"l":20391,"c":20391,"v":205.747}
{"ts":1662129900000,"o":20391,"h":20397.5,"l":20387,"c":20389.5,"v":138.489}
{"ts":1662129960000,"o":20389.5,"h":20394.5,"l":20370.5,"c":20370.5,"v":241.528}
{"ts":1662130020000,"o":20370.5,"h":20383,"l":20370.5,"c":20377.5,"v":107.741}
{"ts":1662130080000,"o":20377.5,"h":20378,"l":20356.5,"c":20358,"v":306.84}
{"ts":1662130140000,"o":20358,"h":20358,"l":20349.5,"c":20354,"v":183.426}
{"ts":1662130200000,"o":20354,"h":20370,"l":20353.5,"c":20369.5,"v":74.795}
{"ts":1662130260000,"o":20369.5,"h":20374,"l":20362.5,"c":20373.5,"v":132.182}
{"ts":1662130320000,"o":20373.5,"h":20374,"l":20350,"c":20355.5,"v":146.076}
{"ts":1662130380000,"o":20355.5,"h":20366.5,"l":20350,"c":20354.5,"v":102.619}
{"ts":1662130440000,"o":20354.5,"h":20359.5,"l":20335.5,"c":20336,"v":218.748}
{"ts":1662130500000,"o":20336,"h":20354,"l":20335.5,"c":20349.5,"v":106.672}
{"ts":1662130560000,"o":20349.5,"h":20352.5,"l":20322,"c":20331.5,"v":272.624}
{"ts":1662130620000,"o":20331.5,"h":20344,"l":20331.5,"c":20344,"v":120.174}
{"ts":1662130680000,"o":20344,"h":20345,"l":20330.5,"c":20331,"v":86.865}
{"ts":1662130740000,"o":20331,"h":20351.5,"l":20330.5,"c":20348,"v":96.232}
{"ts":1662130800000,"o":20348,"h":20351.5,"l":20334,"c":20342,"v":93.894}
{"ts":1662130860000,"o":20342,"h":20354,"l":20341.5,"c":20348.5,"v":92.868}
{"ts":1662130920000,"o":20348.5,"h":20362,"l":20346.5,"c":20354.5,"v":108.094}
{"ts":1662130980000,"o":20354.5,"h":20381.5,"l":20354.5,"c":20367.5,"v":120.146}
{"ts":1662131040000,"o":20367.5,"h":20382,"l":20367.5,"c":20374,"v":88.576}
{"ts":1662131100000,"o":20374,"h":20376.5,"l":20364.5,"c":20376,"v":72.562}
{"ts":1662131160000,"o":20376,"h":20376.5,"l":20359,"c":20359,"v":75.39}
{"ts":1662131220000,"o":20359,"h":20361.5,"l":20344,"c":20344,"v":66.714}
{"ts":1662131280000,"o":20344,"h":20346,"l":20330,"c":20337,"v":159.661}
{"ts":1662131340000,"o":20337,"h":20345,"l":20330.5,"c":20341.5,"v":95.073}
{"ts":1662131400000,"o":20341.5,"h":20345,"l":20336,"c":20345,"v":43.835}
{"ts":1662131460000,"o":20345,"h":20345,"l":20331.5,"c":20331.5,"v":50.384}
{"ts":1662131520000,"o":20331.5,"h":20339,"l":20331.5,"c":20339,"v":37.628}
{"ts":1662131580000,"o":20339,"h":20342,"l":20338.5,"c":20339,"v":34.171}
{"ts":1662131640000,"o":20339,"h":20348,"l":20338.5,"c":20338.5,"v":46.812}
{"ts":1662131700000,"o":20338.5,"h":20344,"l":20336,"c":20342.5,"v":23.92}
{"ts":1662131760000,"o":20342.5,"h":20342.5,"l":20330,"c":20330.5,"v":30.329}
{"ts":1662131820000,"o":20330.5,"h":20340,"l":20326,"c":20340,"v":83.507}
{"ts":1662131880000,"o":20340,"h":20340,"l":20338.5,"c":20338.5,"v":14.743}
{"ts":1662131940000,"o":20338.5,"h":20342,"l":20335,"c":20342,"v":54.189}
{"ts":1662132000000,"o":20342,"h":20342,"l":20334,"c":20334,"v":57.092}
{"ts":1662132060000,"o":20334,"h":20340,"l":20316.5,"c":20316.5,"v":129.975}
{"ts":1662132120000,"o":20316.5,"h":20324.5,"l":20308.5,"c":20312.5,"v":148.778}
{"ts":1662132180000,"o":20312.5,"h":20329,"l":20311.5,"c":20311.5,"v":77.745}
{"ts":1662132240000,"o":20311.5,"h":20315.5,"l":20310,"c":20312.5,"v":35.641}
{"ts":1662132300000,"o":20312.5,"h":20313,"l":20294,"c":20299,"v":202.641}
{"ts":1662132360000,"o":20299,"h":20300,"l":20286,"c":20299.5,"v":188.964}
{"ts":1662132420000,"o":20299.5,"h":20309.5,"l":20299,"c":20304.5,"v":80.016}
{"ts":1662132480000,"o":20304.5,"h":20310.5,"l":20304,"c":20304.5,"v":57.302}
{"ts":1662132540000,"o":20304.5,"h":20309,"l":20301,"c":20301.5,"v":31.734}
{"ts":1662132600000,"o":20301.5,"h":20305,"l":20301,"c":20305,"v":28.195}
{"ts":1662132660000,"o":20305,"h":20314.5,"l":20304.5,"c":20314.5,"v":70.705}
{"ts":1662132720000,"o":20314.5,"h":20314.5,"l":20292.5,"c":20298,"v":56.953}
{"ts":1662132780000,"o":20298,"h":20298,"l":20291,"c":20291.5,"v":71.699}
{"ts":1662132840000,"o":20291.5,"h":20291.5,"l":20290,"c":20290.5,"v":38.611}
{"ts":1662132900000,"o":20290.5,"h":20299.5,"l":20290,"c":20299,"v":82.82}
{"ts":1662132960000,"o":20299,"h":20310,"l":20298.5,"c":20298.5,"v":119.967}
{"ts":1662133020000,"o":20298.5,"h":20299,"l":20288.5,"c":20297,"v":115.663}
{"ts":1662133080000,"o":20297,"h":20305.5,"l":20291,"c":20305.5,"v":51.772}
{"ts":1662133140000,"o":20305.5,"h":20310,"l":20305,"c":20310,"v":33.13}
{"ts":1662133200000,"o":20310,"h":20310,"l":20303,"c":20303,"v":30.614}
{"ts":1662133260000,"o":20303,"h":20305.5,"l":20290.5,"c":20290.5,"v":119.786}
{"ts":1662133320000,"o":20290.5,"h":20291,"l":20272,"c":20273,"v":208.035}
{"ts":1662133380000,"o":20273,"h":20283,"l":20273,"c":20282.5,"v":69.488}
{"ts":1662133440000,"o":20282.5,"h":20290.5,"l":20282.5,"c":20290,"v":36.153}
{"ts":1662133500000,"o":20290,"h":20290.5,"l":20282.5,"c":20289.5,"v":74.351}
{"ts":1662133560000,"o":20289.5,"h":20301,"l":20289.5,"c":20300.5,"v":135.318}
{"ts":1662133620000,"o":20300.5,"h":20315,"l":20295,"c":20307,"v":123.801}
{"ts":1662133680000,"o":20307,"h":20310.5,"l":20304.5,"c":20306.5,"v":53.479}
{"ts":1662133740000,"o":20306.5,"h":20316,"l":20300.5,"c":20300.5,"v":71.319}
{"ts":1662133800000,"o":20300.5,"h":20322,"l":20300.5,"c":20321.5,"v":44.705}
{"ts":1662133860000,"o":20321.5,"h":20322,"l":20310,"c":20315,"v":68.964}
{"ts":1662133920000,"o":20315,"h":20328,"l":20314.5,"c":20328,"v":190.8}
{"ts":1662133980000,"o":20328,"h":20337.5,"l":20327.5,"c":20333.5,"v":166.604}
{"ts":1662134040000,"o":20333.5,"h":20336.5,"l":20322,"c":20336,"v":79.237}
{"ts":1662134100000,"o":20336,"h":20343.5,"l":20336,"c":20343,"v":102.352}
{"ts":1662134160000,"o":20343,"h":20344.5,"l":20336.5,"c":20342.5,"v":63.924}
{"ts":1662134220000,"o":20342.5,"h":20356.5,"l":20342.5,"c":20344,"v":120.603}
{"ts":1662134280000,"o":20344,"h":20344.5,"l":20338,"c":20342.5,"v":38.998}
{"ts":1662134340000,"o":20342.5,"h":20346.5,"l":20342,"c":20346.5,"v":24.875}
{"ts":1662134400000,"o":20346.5,"h":20364.5,"l":20346,"c":20361,"v":184.472}
{"ts":1662134460000,"o":20361,"h":20363.5,"l":20355.5,"c":20355.5,"v":49.573}
{"ts":1662134520000,"o":20355.5,"h":20356,"l":20339.5,"c":20349,"v":62.418}
{"ts":1662134580000,"o":20349,"h":20349.5,"l":20343,"c":20349.5,"v":71.583}
{"ts":1662134640000,"o":20349.5,"h":20349.5,"l":20344,"c":20344.5,"v":45.673}
{"ts":1662134700000,"o":20344.5,"h":20345,"l":20342,"c":20342.5,"v":62.83}
{"ts":1662134760000,"o":20342.5,"h":20349.5,"l":20341,"c":20349,"v":70.807}
{"ts":1662134820000,"o":20349,"h":20349.5,"l":20348.5,"c":20348.5,"v":61.658}
{"ts":1662134880000,"o":20348.5,"h":20353,"l":20340,"c":20353,"v":113.819}
{"ts":1662134940000,"o":20353,"h":20353,"l":20350,"c":20352.5,"v":28.281}
{"ts":1662135000000,"o":20352.5,"h":20353,"l":20352.5,"c":20352.5,"v":18.819}
{"ts":1662135060000,"o":20352.5,"h":20353,"l":20348.5,"c":20348.5,"v":63.597}
{"ts":1662135120000,"o":20348.5,"h":20358.5,"l":20348,"c":20356,"v":64.044}
{"ts":1662135180000,"o":20356,"h":20358,"l":20355,"c":20355,"v":79.893}
{"ts":1662135240000,"o":20355,"h":20355.5,"l":20343.5,"c":20343.5,"v":35.619}
{"ts":1662135300000,"o":20343.5,"h":20343.5,"l":20297.5,"c":20298,"v":274.201}
{"ts":1662135360000,"o":20298,"h":20308,"l":20295,"c":20305,"v":190.977}
{"ts":1662135420000,"o":20305,"h":20307,"l":20300,"c":20304,"v":88.646}
{"ts":1662135480000,"o":20304,"h":20306,"l":20297.5,"c":20297.5,"v":64.756}
{"ts":1662135540000,"o":20297.5,"h":20298,"l":20288,"c":20288.5,"v":76.515}
{"ts":1662135600000,"o":20288.5,"h":20288.5,"l":20277.5,"c":20280,"v":129.378}
{"ts":1662135660000,"o":20280,"h":20285,"l":20262.5,"c":20284.5,"v":253.549}
{"ts":1662135720000,"o":20284.5,"h":20284.5,"l":20247,"c":20260.5,"v":293.029}
{"ts":1662135780000,"o":20260.5,"h":20264,"l":20248.5,"c":20256.5,"v":148.79}
{"ts":1662135840000,"o":20256.5,"h":20263,"l":20242,"c":20260,"v":176.527}
{"ts":1662135900000,"o":20260,"h":20266.5,"l":20254,"c":20257,"v":84.382}
{"ts":1662135960000,"o":20257,"h":20257.5,"l":20250,"c":20256,"v":105.999}
{"ts":1662136020000,"o":20256,"h":20256,"l":20246.5,"c":20247,"v":72.597}
{"ts":1662136080000,"o":20247,"h":20262.5,"l":20247,"c":20258,"v":123.562}
{"ts":1662136140000,"o":20258,"h":20261,"l":20240,"c":20240.5,"v":138.56}
{"ts":1662136200000,"o":20240.5,"h":20253,"l":20226,"c":20253,"v":242.403}
{"ts":1662136260000,"o":20253,"h":20258,"l":20233,"c":20248.5,"v":147.57}
{"ts":1662136320000,"o":20248.5,"h":20249,"l":20235,"c":20235.5,"v":53.483}
{"ts":1662136380000,"o":20235.5,"h":20235.5,"l":20207,"c":20216.5,"v":347.876}
{"ts":1662136440000,"o":20216.5,"h":20246,"l":20216.5,"c":20244.5,"v":223.881}
{"ts":1662136500000,"o":20244.5,"h":20244.5,"l":20231,"c":20241.5,"v":79.694}
{"ts":1662136560000,"o":20241.5,"h":20241.5,"l":20218.5,"c":20218.5,"v":148.069}
{"ts":1662136620000,"o":20218.5,"h":20218.5,"l":20161,"c":20172.5,"v":728.46}
{"ts":1662136680000,"o":20172.5,"h":20193,"l":20160,"c":20192.5,"v":559.761}
{"ts":1662136740000,"o":20192.5,"h":20209,"l":20188,"c":20190.5,"v":228.014}
{"ts":1662136800000,"o":20190.5,"h":20197,"l":20188,"c":20190.5,"v":120.659}
{"ts":1662136860000,"o":20190.5,"h":20190.5,"l":20176,"c":20188,"v":153.482}
{"ts":1662136920000,"o":20188,"h":20190.5,"l":20170,"c":20170,"v":139.835}
{"ts":1662136980000,"o":20170,"h":20174,"l":20134.5,"c":20170,"v":571.642}
{"ts":1662137040000,"o":20170,"h":20170,"l":20146,"c":20152,"v":145.284}
{"ts":1662137100000,"o":20152,"h":20162,"l":20130,"c":20159,"v":375.043}
{"ts":1662137160000,"o":20159,"h":20176,"l":20157,"c":20175.5,"v":276.051}
{"ts":1662137220000,"o":20175.5,"h":20175.5,"l":20150.5,"c":20150.5,"v":135.661}
{"ts":1662137280000,"o":20150.5,"h":20168,"l":20140,"c":20157.5,"v":256.128}
{"ts":1662137340000,"o":20157.5,"h":20159,"l":20146,"c":20151.5,"v":187.099}
{"ts":1662137400000,"o":20151.5,"h":20153.5,"l":20146,"c":20153.5,"v":78.479}
{"ts":1662137460000,"o":20153.5,"h":20153.5,"l":20105,"c":20105,"v":629.911}
{"ts":1662137520000,"o":20105,"h":20125,"l":20105,"c":20106,"v":272.767}
{"ts":1662137580000,"o":20106,"h":20109,"l":20082,"c":20103,"v":627.952}
{"ts":1662137640000,"o":20103,"h":20128,"l":20100,"c":20128,"v":270.558}
{"ts":1662137700000,"o":20128,"h":20143,"l":20118,"c":20118,"v":191.25}
{"ts":1662137760000,"o":20118,"h":20128,"l":20118,"c":20126.5,"v":84.326}
{"ts":1662137820000,"o":20126.5,"h":20126.5,"l":20097,"c":20102,"v":195.2}
{"ts":1662137880000,"o":20102,"h":20112,"l":20099,"c":20111.5,"v":88.501}
{"ts":1662137940000,"o":20111.5,"h":20126,"l":20111.5,"c":20120,"v":76.645}
{"ts":1662138000000,"o":20120,"h":20120.5,"l":20102,"c":20103.5,"v":104.642}
{"ts":1662138060000,"o":20103.5,"h":20103.5,"l":20061.5,"c":20084.5,"v":634.039}
{"ts":1662138120000,"o":20084.5,"h":20085,"l":20059,"c":20080,"v":296.113}
{"ts":1662138180000,"o":20080,"h":20093,"l":20061,"c":20093,"v":208.219}
{"ts":1662138240000,"o":20093,"h":20095,"l":20084,"c":20088,"v":102.37}
{"ts":1662138300000,"o":20088,"h":20095.5,"l":20080,"c":20086.5,"v":125.091}
{"ts":1662138360000,"o":20086.5,"h":20087,"l":20065,"c":20069.5,"v":112.143}
{"ts":1662138420000,"o":20069.5,"h":20080,"l":20061,"c":20066.5,"v":141.745}
{"ts":1662138480000,"o":20066.5,"h":20070,"l":20030,"c":20041,"v":542.237}
{"ts":1662138540000,"o":20041,"h":20062,"l":20041,"c":20050.5,"v":329.403}
{"ts":1662138600000,"o":20050.5,"h":20057.5,"l":20040,"c":20057.5,"v":203.301}
{"ts":1662138660000,"o":20057.5,"h":20057.5,"l":20043.5,"c":20049,"v":88.884}
{"ts":1662138720000,"o":20049,"h":20052,"l":20032.5,"c":20047.5,"v":188.826}
{"ts":1662138780000,"o":20047.5,"h":20050.5,"l":20042.5,"c":20050.5,"v":103.067}
{"ts":1662138840000,"o":20050.5,"h":20077,"l":20050,"c":20077,"v":270.706}
{"ts":1662138900000,"o":20077,"h":20088.5,"l":20066.5,"c":20081.5,"v":189.746}
{"ts":1662138960000,"o":20081.5,"h":20081.5,"l":20050,"c":20062,"v":111.999}
{"ts":1662139020000,"o":20062,"h":20088,"l":20060.5,"c":20079,"v":123.65}
{"ts":1662139080000,"o":20079,"h":20105,"l":20078.5,"c":20098,"v":348.247}
{"ts":1662139140000,"o":20098,"h":20102,"l":20093,"c":20097.5,"v":148.059}
{"ts":1662139200000,"o":20097.5,"h":20097.5,"l":20085,"c":20086.5,"v":121.753}
{"ts":1662139260000,"o":20086.5,"h":20087,"l":20012,"c":20016,"v":583.978}
{"ts":1662139320000,"o":20016,"h":20028,"l":20002,"c":20011.5,"v":459.958}
{"ts":1662139380000,"o":20011.5,"h":20012,"l":19846,"c":19931,"v":4450.358}
{"ts":1662139440000,"o":19931,"h":19932.5,"l":19886,"c":19914,"v":690.178}
{"ts":1662139500000,"o":19914,"h":19914.5,"l":19871.5,"c":19875.5,"v":567.93}
{"ts":1662139560000,"o":19875.5,"h":19876.5,"l":19857,"c":19857,"v":401.661}
{"ts":1662139620000,"o":19857,"h":19890,"l":19855,"c":19860.5,"v":508.91}
{"ts":1662139680000,"o":19860.5,"h":19882.5,"l":19860,"c":19875,"v":263.599}
{"ts":1662139740000,"o":19875,"h":19892,"l":19875,"c":19885.5,"v":230.785}
{"ts":1662139800000,"o":19885.5,"h":19885.5,"l":19855,"c":19869.5,"v":248.791}
{"ts":1662139860000,"o":19869.5,"h":19869.5,"l":19843.5,"c":19866,"v":340.381}
{"ts":1662139920000,"o":19866,"h":19866,"l":19825.5,"c":19838.5,"v":448.112}
{"ts":1662139980000,"o":19838.5,"h":19847.5,"l":19820,"c":19847.5,"v":370.662}
{"ts":1662140040000,"o":19847.5,"h":19874.5,"l":19832,"c":19864.5,"v":464.329}
{"ts":1662140100000,"o":19864.5,"h":19872,"l":19843,"c":19871.5,"v":246.302}
{"ts":1662140160000,"o":19871.5,"h":19872,"l":19835.5,"c":19836,"v":201.191}
{"ts":1662140220000,"o":19836,"h":19849,"l":19830,"c":19849,"v":167.39}
{"ts":1662140280000,"o":19849,"h":19853.5,"l":19840,"c":19847.5,"v":199.367}
{"ts":1662140340000,"o":19847.5,"h":19848,"l":19830,"c":19833.5,"v":109.181}
{"ts":1662140400000,"o":19833.5,"h":19833.5,"l":19814,"c":19820,"v":255.498}
{"ts":1662140460000,"o":19820,"h":19820.5,"l":19803.5,"c":19819.5,"v":347.645}
{"ts":1662140520000,"o":19819.5,"h":19823,"l":19800.5,"c":19823,"v":293.167}
{"ts":1662140580000,"o":19823,"h":19849,"l":19821,"c":19845,"v":353.589}
{"ts":1662140640000,"o":19845,"h":19849,"l":19841.5,"c":19842,"v":240.439}
{"ts":1662140700000,"o":19842,"h":19875.5,"l":19841.5,"c":19871,"v":477.832}
{"ts":1662140760000,"o":19871,"h":19871,"l":19835,"c":19835,"v":216.005}
{"ts":1662140820000,"o":19835,"h":19837,"l":19806.5,"c":19806.5,"v":232.077}
{"ts":1662140880000,"o":19806.5,"h":19820.5,"l":19806.5,"c":19807,"v":161.564}
{"ts":1662140940000,"o":19807,"h":19807.5,"l":19785.5,"c":19792,"v":486.891}
{"ts":1662141000000,"o":19792,"h":19814.5,"l":19787.5,"c":19808,"v":262.438}
{"ts":1662141060000,"o":19808,"h":19808.5,"l":19770.5,"c":19780,"v":398.175}
{"ts":1662141120000,"o":19780,"h":19780.5,"l":19745.5,"c":19774.5,"v":1093.194}
{"ts":1662141180000,"o":19774.5,"h":19788,"l":19774,"c":19788,"v":225.018}
{"ts":1662141240000,"o":19788,"h":19801.5,"l":19783.5,"c":19792,"v":264.885}
{"ts":1662141300000,"o":19792,"h":19792,"l":19775,"c":19790,"v":248.555}
{"ts":1662141360000,"o":19790,"h":19790.5,"l":19760,"c":19763.5,"v":161.531}
{"ts":1662141420000,"o":19763.5,"h":19773.5,"l":19759.5,"c":19769.5,"v":149.114}
{"ts":1662141480000,"o":19769.5,"h":19780,"l":19763,"c":19780,"v":120.563}
{"ts":1662141540000,"o":19780,"h":19795.5,"l":19779.5,"c":19790.5,"v":231.115}
{"ts":1662141600000,"o":19790.5,"h":19791,"l":19781.5,"c":19782,"v":284.488}
{"ts":1662141660000,"o":19782,"h":19789,"l":19765,"c":19765.5,"v":201.886}
{"ts":1662141720000,"o":19765.5,"h":19782,"l":19765,"c":19770.5,"v":173.553}
{"ts":1662141780000,"o":19770.5,"h":19789,"l":19770,"c":19782.5,"v":198.063}
{"ts":1662141840000,"o":19782.5,"h":19798.5,"l":19781.5,"c":19798,"v":222.521}
{"ts":1662141900000,"o":19798,"h":19815,"l":19788,"c":19810.5,"v":541.551}
{"ts":1662141960000,"o":19810.5,"h":19814,"l":19789.5,"c":19814,"v":356.796}
{"ts":1662142020000,"o":19814,"h":19840.5,"l":19813.5,"c":19840.5,"v":540.306}
{"ts":1662142080000,"o":19840.5,"h":19847.5,"l":19830,"c":19833.5,"v":254.726}
{"ts":1662142140000,"o":19833.5,"h":19873,"l":19833.5,"c":19872.5,"v":337.027}
{"ts":1662142200000,"o":19872.5,"h":19873,"l":19847,"c":19848.5,"v":264.58}
{"ts":1662142260000,"o":19848.5,"h":19849,"l":19832.5,"c":19840.5,"v":169.91}
{"ts":1662142320000,"o":19840.5,"h":19840.5,"l":19800,"c":19807.5,"v":205.928}
{"ts":1662142380000,"o":19807.5,"h":19814.5,"l":19804.5,"c":19805.5,"v":122.614}
{"ts":1662142440000,"o":19805.5,"h":19805.5,"l":19767.5,"c":19775,"v":533.546}
{"ts":1662142500000,"o":19775,"h":19789,"l":19750,"c":19789,"v":407.247}
{"ts":1662142560000,"o":19789,"h":19803.5,"l":19772,"c":19803.5,"v":224.959}
{"ts":1662142620000,"o":19803.5,"h":19803.5,"l":19770.5,"c":19795.5,"v":218.052}
{"ts":1662142680000,"o":19795.5,"h":19822,"l":19795,"c":19810,"v":159.996}
{"ts":1662142740000,"o":19810,"h":19820,"l":19802.5,"c":19817.5,"v":116.753}
{"ts":1662142800000,"o":19817.5,"h":19827.5,"l":19806,"c":19806,"v":118.725}
{"ts":1662142860000,"o":19806,"h":19810.5,"l":19785,"c":19785,"v":76.634}
{"ts":1662142920000,"o":19785,"h":19798.5,"l":19785,"c":19793,"v":50.215}
{"ts":1662142980000,"o":19793,"h":19830,"l":19791.5,"c":19827.5,"v":154.048}
{"ts":1662143040000,"o":19827.5,"h":19855,"l":19815.5,"c":19845,"v":308.131}
{"ts":1662143100000,"o":19845,"h":19866.5,"l":19841.5,"c":19856,"v":188.946}
{"ts":1662143160000,"o":19856,"h":19870,"l":19840,"c":19869,"v":182.208}
{"ts":1662143220000,"o":19869,"h":19910,"l":19867.5,"c":19905,"v":1079.796}
{"ts":1662143280000,"o":19905,"h":19925,"l":19900,"c":19900,"v":527.398}
{"ts":1662143340000,"o":19900,"h":19912,"l":19894,"c":19897,"v":241.741}
{"ts":1662143400000,"o":19897,"h":19905.5,"l":19885,"c":19905,"v":407.636}
{"ts":1662143460000,"o":19905,"h":19905.5,"l":19858.5,"c":19866.5,"v":312.357}
{"ts":1662143520000,"o":19866.5,"h":19871.5,"l":19860,"c":19861,"v":112.505}
{"ts":1662143580000,"o":19861,"h":19879.5,"l":19858,"c":19874.5,"v":62.4}
{"ts":1662143640000,"o":19874.5,"h":19890,"l":19874,"c":19888.5,"v":61.673}
{"ts":1662143700000,"o":19888.5,"h":19896.5,"l":19884.5,"c":19884.5,"v":86.904}
{"ts":1662143760000,"o":19884.5,"h":19912.5,"l":19884.5,"c":19909,"v":103.656}
{"ts":1662143820000,"o":19909,"h":19927,"l":19908.5,"c":19925.5,"v":198.206}
{"ts":1662143880000,"o":19925.5,"h":19968,"l":19925,"c":19967.5,"v":1081.063}
{"ts":1662143940000,"o":19967.5,"h":20018.5,"l":19967.5,"c":19988.5,"v":1016.211}
{"ts":1662144000000,"o":19988.5,"h":20060.5,"l":19988,"c":20038.5,"v":1446.767}
{"ts":1662144060000,"o":20038.5,"h":20039,"l":19983.5,"c":19985,"v":533.829}
{"ts":1662144120000,"o":19985,"h":20001.5,"l":19981,"c":20001,"v":178.153}
{"ts":1662144180000,"o":20001,"h":20005,"l":20000,"c":20001.5,"v":118.198}
{"ts":1662144240000,"o":20001.5,"h":20009.5,"l":19995,"c":20006.5,"v":126.652}
{"ts":1662144300000,"o":20006.5,"h":20007,"l":19965,"c":19974,"v":388.113}
{"ts":1662144360000,"o":19974,"h":19996,"l":19967,"c":19967,"v":142.022}
{"ts":1662144420000,"o":19967,"h":19980,"l":19967,"c":19977,"v":92.801}
{"ts":1662144480000,"o":19977,"h":19977.5,"l":19946,"c":19954.5,"v":313.265}
{"ts":1662144540000,"o":19954.5,"h":19975,"l":19954.5,"c":19974.5,"v":71.361}
{"ts":1662144600000,"o":19974.5,"h":19981.5,"l":19968,"c":19979,"v":110.922}
{"ts":1662144660000,"o":19979,"h":19979,"l":19959,"c":19973.5,"v":78.145}
{"ts":1662144720000,"o":19973.5,"h":19974,"l":19951,"c":19951,"v":105.375}
{"ts":1662144780000,"o":19951,"h":19963,"l":19951,"c":19954.5,"v":67.786}
{"ts":1662144840000,"o":19954.5,"h":19964,"l":19932.5,"c":19937.5,"v":299.74}
{"ts":1662144900000,"o":19937.5,"h":19938,"l":19921,"c":19926,"v":137.385}
{"ts":1662144960000,"o":19926,"h":19936.5,"l":19925.5,"c":19935.5,"v":64.469}
{"ts":1662145020000,"o":19935.5,"h":19935.5,"l":19923,"c":19923,"v":51.828}
{"ts":1662145080000,"o":19923,"h":19923.5,"l":19913,"c":19921,"v":69.623}
{"ts":1662145140000,"o":19921,"h":19930,"l":19918,"c":19924,"v":97.49}
{"ts":1662145200000,"o":19924,"h":19948.5,"l":19920,"c":19948.5,"v":108.534}
{"ts":1662145260000,"o":19948.5,"h":19962.5,"l":19948.5,"c":19962.5,"v":156.879}
{"ts":1662145320000,"o":19962.5,"h":19963,"l":19943,"c":19943,"v":73.173}
{"ts":1662145380000,"o":19943,"h":19949.5,"l":19938,"c":19943.5,"v":50.194}
{"ts":1662145440000,"o":19943.5,"h":19959,"l":19937.5,"c":19956.5,"v":61.539}
{"ts":1662145500000,"o":19956.5,"h":19969,"l":19952.5,"c":19963.5,"v":123.079}
{"ts":1662145560000,"o":19963.5,"h":19963.5,"l":19930,"c":19935,"v":73.577}
{"ts":1662145620000,"o":19935,"h":19964.5,"l":19935,"c":19963,"v":76.153}
{"ts":1662145680000,"o":19963,"h":19965,"l":19956,"c":19957,"v":44.287}
{"ts":1662145740000,"o":19957,"h":19964.5,"l":19957,"c":19960.5,"v":117.849}
{"ts":1662145800000,"o":19960.5,"h":19972.5,"l":19960,"c":19972,"v":25.563}
{"ts":1662145860000,"o":19972,"h":19972.5,"l":19952.5,"c":19952.5,"v":84.758}
{"ts":1662145920000,"o":19952.5,"h":19960.5,"l":19950,"c":19950.5,"v":53.46}
{"ts":1662145980000,"o":19950.5,"h":19962,"l":19950,"c":19959.5,"v":22.572}
{"ts":1662146040000,"o":19959.5,"h":19964.5,"l":19952,"c":19963.5,"v":73.73}
{"ts":1662146100000,"o":19963.5,"h":19975.5,"l":19959.5,"c":19963.5,"v":89.675}
{"ts":1662146160000,"o":19963.5,"h":19963.5,"l":19933.5,"c":19935.5,"v":77.779}
{"ts":1662146220000,"o":19935.5,"h":19943,"l":19931.5,"c":19942.5,"v":33.208}
{"ts":1662146280000,"o":19942.5,"h":19942.5,"l":19898,"c":19913.5,"v":527.787}
{"ts":1662146340000,"o":19913.5,"h":19924,"l":19909,"c":19923.5,"v":120.881}
{"ts":1662146400000,"o":19923.5,"h":19934.5,"l":19923.5,"c":19934.5,"v":43.997}
{"ts":1662146460000,"o":19934.5,"h":19940,"l":19894,"c":19898,"v":99.552}
{"ts":1662146520000,"o":19898,"h":19898.5,"l":19860.5,"c":19860.5,"v":253.742}
{"ts":1662146580000,"o":19860.5,"h":19869,"l":19805,"c":19805.5,"v":857.379}
{"ts":1662146640000,"o":19805.5,"h":19829,"l":19800,"c":19801.5,"v":273.921}
{"ts":1662146700000,"o":19801.5,"h":19822,"l":19800,"c":19821.5,"v":189.837}
{"ts":1662146760000,"o":19821.5,"h":19828.5,"l":19808.5,"c":19816.5,"v":293.624}
{"ts":1662146820000,"o":19816.5,"h":19849.5,"l":19808.5,"c":19835,"v":161.918}
{"ts":1662146880000,"o":19835,"h":19853,"l":19835,"c":19852.5,"v":161.945}
{"ts":1662146940000,"o":19852.5,"h":19856.5,"l":19843,"c":19843,"v":90.115}
{"ts":1662147000000,"o":19843,"h":19843.5,"l":19807,"c":19816.5,"v":183.088}
{"ts":1662147060000,"o":19816.5,"h":19842,"l":19816,"c":19837,"v":71.654}
{"ts":1662147120000,"o":19837,"h":19837,"l":19801,"c":19804,"v":117.596}
{"ts":1662147180000,"o":19804,"h":19811.5,"l":19801.5,"c":19806,"v":86.336}
{"ts":1662147240000,"o":19806,"h":19818.5,"l":19800,"c":19800.5,"v":121.39}
{"ts":1662147300000,"o":19800.5,"h":19803.5,"l":19784,"c":19787,"v":254.571}
{"ts":1662147360000,"o":19787,"h":19797,"l":19777,"c":19777,"v":82.74}
{"ts":1662147420000,"o":19777,"h":19792.5,"l":19777,"c":19792.5,"v":94.885}
{"ts":1662147480000,"o":19792.5,"h":19792.5,"l":19785,"c":19785,"v":99.672}
{"ts":1662147540000,"o":19785,"h":19809.5,"l":19778.5,"c":19809.5,"v":167.365}
{"ts":1662147600000,"o":19809.5,"h":19815,"l":19801,"c":19801,"v":235.932}
{"ts":1662147660000,"o":19801,"h":19801,"l":19784,"c":19791.5,"v":119.743}
{"ts":1662147720000,"o":19791.5,"h":19803,"l":19785.5,"c":19799.5,"v":75.964}
{"ts":1662147780000,"o":19799.5,"h":19816.5,"l":19792.5,"c":19816.5,"v":82.146}
{"ts":1662147840000,"o":19816.5,"h":19828,"l":19815,"c":19815.5,"v":156.425}
{"ts":1662147900000,"o":19815.5,"h":19844.5,"l":19814,"c":19837,"v":155.796}
{"ts":1662147960000,"o":19837,"h":19837.5,"l":19819,"c":19831,"v":154.029}
{"ts":1662148020000,"o":19831,"h":19838,"l":19825.5,"c":19838,"v":60.782}
{"ts":1662148080000,"o":19838,"h":19855,"l":19838,"c":19851.5,"v":149.456}
{"ts":1662148140000,"o":19851.5,"h":19865.5,"l":19850,"c":19860.5,"v":236.681}
{"ts":1662148200000,"o":19860.5,"h":19895,"l":19860.5,"c":19877.5,"v":649.73}
{"ts":1662148260000,"o":19877.5,"h":19882.5,"l":19861.5,"c":19861.5,"v":99.702}
{"ts":1662148320000,"o":19861.5,"h":19868.5,"l":19861.5,"c":19866,"v":33.589}
{"ts":1662148380000,"o":19866,"h":19874.5,"l":19865.5,"c":19867,"v":33.649}
{"ts":1662148440000,"o":19867,"h":19890,"l":19866.5,"c":19889.5,"v":94.304}
{"ts":1662148500000,"o":19889.5,"h":19913,"l":19880,"c":19885,"v":312.261}
{"ts":1662148560000,"o":19885,"h":19885.5,"l":19870,"c":19877,"v":117.605}
{"ts":1662148620000,"o":19877,"h":19884.5,"l":19876.5,"c":19883.5,"v":31.586}
{"ts":1662148680000,"o":19883.5,"h":19894.5,"l":19883.5,"c":19886,"v":88.597}
{"ts":1662148740000,"o":19886,"h":19913,"l":19881,"c":19907,"v":72.585}
{"ts":1662148800000,"o":19907,"h":19908,"l":19891.5,"c":19893.5,"v":110.059}
{"ts":1662148860000,"o":19893.5,"h":19893.5,"l":19877.5,"c":19880,"v":94.56}
{"ts":1662148920000,"o":19880,"h":19881.5,"l":19873,"c":19879,"v":121.537}
{"ts":1662148980000,"o":19879,"h":19892.5,"l":19879,"c":19887,"v":119.367}
{"ts":1662149040000,"o":19887,"h":19893.5,"l":19854.5,"c":19865,"v":323.484}
{"ts":1662149100000,"o":19865,"h":19868,"l":19856,"c":19860,"v":97.156}
{"ts":1662149160000,"o":19860,"h":19892,"l":19859.5,"c":19892,"v":75.965}
{"ts":1662149220000,"o":19892,"h":19896,"l":19891.5,"c":19893,"v":41.14}
{"ts":1662149280000,"o":19893,"h":19898,"l":19892.5,"c":19892.5,"v":55.943}
{"ts":1662149340000,"o":19892.5,"h":19895.5,"l":19890,"c":19890,"v":136.657}
{"ts":1662149400000,"o":19890,"h":19898,"l":19890,"c":19898,"v":29.287}
{"ts":1662149460000,"o":19898,"h":19898,"l":19897,"c":19897.5,"v":22.894}
{"ts":1662149520000,"o":19897.5,"h":19908,"l":19897,"c":19908,"v":175.404}
{"ts":1662149580000,"o":19908,"h":19916.5,"l":19891.5,"c":19891.5,"v":148.934}
{"ts":1662149640000,"o":19891.5,"h":19896.5,"l":19891.5,"c":19896,"v":30.126}
{"ts":1662149700000,"o":19896,"h":19908.5,"l":19896,"c":19908.5,"v":60.779}
{"ts":1662149760000,"o":19908.5,"h":19908.5,"l":19900,"c":19900,"v":46.894}
{"ts":1662149820000,"o":19900,"h":19906,"l":19900,"c":19905.5,"v":25.39}
{"ts":1662149880000,"o":19905.5,"h":19914,"l":19905.5,"c":19912,"v":21.714}
{"ts":1662149940000,"o":19912,"h":19912,"l":19911.5,"c":19911.5,"v":39.142}
{"ts":1662150000000,"o":19911.5,"h":19912,"l":19906,"c":19906.5,"v":50.172}
{"ts":1662150060000,"o":19906.5,"h":19906.5,"l":19893.5,"c":19894.5,"v":71.734}
{"ts":1662150120000,"o":19894.5,"h":19895,"l":19894.5,"c":19894.5,"v":32.099}
{"ts":1662150180000,"o":19894.5,"h":19906.5,"l":19894.5,"c":19906,"v":66.936}
{"ts":1662150240000,"o":19906,"h":19927.5,"l":19906,"c":19927.5,"v":127.333}
{"ts":1662150300000,"o":19927.5,"h":19927.5,"l":19923.5,"c":19924,"v":28.466}
{"ts":1662150360000,"o":19924,"h":19924,"l":19923.5,"c":19924,"v":41.813}
{"ts":1662150420000,"o":19924,"h":19924,"l":19913,"c":19913.5,"v":43.415}
{"ts":1662150480000,"o":19913.5,"h":19913.5,"l":19907,"c":19913.5,"v":42.207}
{"ts":1662150540000,"o":19913.5,"h":19918,"l":19913,"c":19918,"v":11.952}
{"ts":1662150600000,"o":19918,"h":19925,"l":19917.5,"c":19925,"v":62.945}
{"ts":1662150660000,"o":19925,"h":19925,"l":19924.5,"c":19924.5,"v":19.642}
{"ts":1662150720000,"o":19924.5,"h":19933,"l":19924.5,"c":19933,"v":31.006}
{"ts":1662150780000,"o":19933,"h":19933,"l":19930.5,"c":19930.5,"v":49.21}
{"ts":1662150840000,"o":19930.5,"h":19931,"l":19930.5,"c":19931,"v":20.426}
{"ts":1662150900000,"o":19931,"h":19931,"l":19912.5,"c":19913,"v":112.692}
{"ts":1662150960000,"o":19913,"h":19913,"l":19910,"c":19912.5,"v":134.322}
{"ts":1662151020000,"o":19912.5,"h":19917,"l":19912.5,"c":19917,"v":74.126}
{"ts":1662151080000,"o":19917,"h":19917,"l":19915,"c":19915.5,"v":13.489}
{"ts":1662151140000,"o":19915.5,"h":19915.5,"l":19912,"c":19912.5,"v":24.295}
{"ts":1662151200000,"o":19912.5,"h":19917,"l":19912,"c":19917,"v":62.865}
{"ts":1662151260000,"o":19917,"h":19918,"l":19907,"c":19907,"v":34.379}
{"ts":1662151320000,"o":19907,"h":19907.5,"l":19903,"c":19903,"v":71.236}
{"ts":1662151380000,"o":19903,"h":19911,"l":19902,"c":19911,"v":56.4}
{"ts":1662151440000,"o":19911,"h":19911,"l":19909.5,"c":19909.5,"v":72.22}
{"ts":1662151500000,"o":19909.5,"h":19917.5,"l":19909.5,"c":19917,"v":20.732}
{"ts":1662151560000,"o":19917,"h":19920,"l":19917,"c":19920,"v":16.564}
{"ts":1662151620000,"o":19920,"h":19920,"l":19915,"c":19915,"v":42.235}
{"ts":1662151680000,"o":19915,"h":19915.5,"l":19895,"c":19899,"v":58.93}
{"ts":1662151740000,"o":19899,"h":19905,"l":19899,"c":19905,"v":74.14}
{"ts":1662151800000,"o":19905,"h":19906,"l":19904.5,"c":19906,"v":4.257}
{"ts":1662151860000,"o":19906,"h":19906,"l":19899.5,"c":19899.5,"v":20.251}
{"ts":1662151920000,"o":19899.5,"h":19900,"l":19898.5,"c":19899,"v":23.282}
{"ts":1662151980000,"o":19899,"h":19899,"l":19890.5,"c":19890.5,"v":34.646}
{"ts":1662152040000,"o":19890.5,"h":19897,"l":19890,"c":19897,"v":38.519}
{"ts":1662152100000,"o":19897,"h":19908.5,"l":19896.5,"c":19908.5,"v":26.095}
{"ts":1662152160000,"o":19908.5,"h":19963.5,"l":19908.5,"c":19957.5,"v":352.011}
{"ts":1662152220000,"o":19957.5,"h":19965.5,"l":19948.5,"c":19965.5,"v":89.888}
{"ts":1662152280000,"o":19965.5,"h":19965.5,"l":19957.5,"c":19957.5,"v":66.805}
{"ts":1662152340000,"o":19957.5,"h":19959.5,"l":19957.5,"c":19959.5,"v":51.389}
{"ts":1662152400000,"o":19959.5,"h":19977.5,"l":19957,"c":19977,"v":279.864}
{"ts":1662152460000,"o":19977,"h":19979.5,"l":19945.5,"c":19945.5,"v":115.039}
{"ts":1662152520000,"o":19945.5,"h":19950.5,"l":19941,"c":19950,"v":77.559}
{"ts":1662152580000,"o":19950,"h":19955.5,"l":19940.5,"c":19948.5,"v":82.594}
{"ts":1662152640000,"o":19948.5,"h":19985.5,"l":19948,"c":19972,"v":178.675}
{"ts":1662152700000,"o":19972,"h":19985,"l":19971,"c":19985,"v":39.297}
{"ts":1662152760000,"o":19985,"h":19985,"l":19974,"c":19977,"v":34.052}
{"ts":1662152820000,"o":19977,"h":19977.5,"l":19977,"c":19977.5,"v":17.677}
{"ts":1662152880000,"o":19977.5,"h":19977.5,"l":19971,"c":19976,"v":29.647}
{"ts":1662152940000,"o":19976,"h":19976.5,"l":19976,"c":19976.5,"v":16.079}
{"ts":1662153000000,"o":19976.5,"h":19976.5,"l":19976,"c":19976,"v":57.4}
{"ts":1662153060000,"o":19976,"h":19976.5,"l":19976,"c":19976,"v":20.677}
{"ts":1662153120000,"o":19976,"h":19976.5,"l":19976,"c":19976.5,"v":13.037}
{"ts":1662153180000,"o":19976.5,"h":19976.5,"l":19975.5,"c":19976,"v":19.787}
{"ts":1662153240000,"o":19976,"h":19976.5,"l":19972.5,"c":19976,"v":74.75}
{"ts":1662153300000,"o":19976,"h":19976.5,"l":19971,"c":19971.5,"v":46.025}
{"ts":1662153360000,"o":19971.5,"h":19971.5,"l":19964.5,"c":19964.5,"v":48.133}
{"ts":1662153420000,"o":19964.5,"h":19965,"l":19962.5,"c":19962.5,"v":17.188}
{"ts":1662153480000,"o":19962.5,"h":19969.5,"l":19962,"c":19968.5,"v":24.206}
{"ts":1662153540000,"o":19968.5,"h":19968.5,"l":19961.5,"c":19961.5,"v":12.52}
{"ts":1662153600000,"o":19961.5,"h":19962,"l":19961.5,"c":19961.5,"v":11.972}
{"ts":1662153660000,"o":19961.5,"h":19962,"l":19961.5,"c":19962,"v":10.72}
{"ts":1662153720000,"o":19962,"h":19962,"l":19960,"c":19960.5,"v":23.867}
{"ts":1662153780000,"o":19960.5,"h":19960.5,"l":19942,"c":19942.5,"v":101.479}
{"ts":1662153840000,"o":19942.5,"h":19947,"l":19942,"c":19947,"v":142.636}
{"ts":1662153900000,"o":19947,"h":19949,"l":19946.5,"c":19948.5,"v":18.389}
{"ts":1662153960000,"o":19948.5,"h":19957,"l":19948.5,"c":19956.5,"v":26.924}
{"ts":1662154020000,"o":19956.5,"h":19959,"l":19956.5,"c":19958.5,"v":17.763}
{"ts":1662154080000,"o":19958.5,"h":19962,"l":19944,"c":19944.5,"v":88.903}
{"ts":1662154140000,"o":19944.5,"h":19944.5,"l":19916,"c":19916,"v":89.198}
{"ts":1662154200000,"o":19916,"h":19919,"l":19915,"c":19919,"v":36.914}
{"ts":1662154260000,"o":19919,"h":19929,"l":19918.5,"c":19928.5,"v":37.238}
{"ts":1662154320000,"o":19928.5,"h":19954.5,"l":19928.5,"c":19949.5,"v":33.205}
{"ts":1662154380000,"o":19949.5,"h":19970,"l":19949.5,"c":19969.5,"v":29.175}
{"ts":1662154440000,"o":19969.5,"h":19970,"l":19969.5,"c":19970,"v":10.552}
{"ts":1662154500000,"o":19970,"h":19970,"l":19969.5,"c":19970,"v":11.25}
{"ts":1662154560000,"o":19970,"h":19970.5,"l":19967,"c":19967.5,"v":44.484}
{"ts":1662154620000,"o":19967.5,"h":19967.5,"l":19956.5,"c":19956.5,"v":16.172}
{"ts":1662154680000,"o":19956.5,"h":19957,"l":19956.5,"c":19956.5,"v":4.593}
{"ts":1662154740000,"o":19956.5,"h":19957,"l":19956.5,"c":19956.5,"v":8.703}
{"ts":1662154800000,"o":19956.5,"h":19957,"l":19956.5,"c":19956.5,"v":3.864}
{"ts":1662154860000,"o":19956.5,"h":19968,"l":19956.5,"c":19968,"v":25.071}
{"ts":1662154920000,"o":19968,"h":19969,"l":19965,"c":19965,"v":21.502}
{"ts":1662154980000,"o":19965,"h":19990,"l":19965,"c":19979,"v":161.683}
{"ts":1662155040000,"o":19979,"h":19979,"l":19960,"c":19960.5,"v":38.176}
{"ts":1662155100000,"o":19960.5,"h":19960.5,"l":19939,"c":19939,"v":61.86}
{"ts":1662155160000,"o":19939,"h":19963.5,"l":19939,"c":19959.5,"v":56.437}
{"ts":1662155220000,"o":19959.5,"h":19984.5,"l":19959.5,"c":19984.5,"v":40.16}
{"ts":1662155280000,"o":19984.5,"h":20020,"l":19980.5,"c":19997,"v":418.92}
{"ts":1662155340000,"o":19997,"h":19997,"l":19975,"c":19975.5,"v":31.182}
{"ts":1662155400000,"o":19975.5,"h":19975.5,"l":19975,"c":19975,"v":35.521}
{"ts":1662155460000,"o":19975,"h":19975.5,"l":19954.5,"c":19955,"v":36.868}
{"ts":1662155520000,"o":19955,"h":19955,"l":19954.5,"c":19954.5,"v":29.365}
{"ts":1662155580000,"o":19954.5,"h":19958.5,"l":19954.5,"c":19958.5,"v":70.637}
{"ts":1662155640000,"o":19958.5,"h":19958.5,"l":19958,"c":19958.5,"v":9.8}
{"ts":1662155700000,"o":19958.5,"h":19958.5,"l":19958,"c":19958.5,"v":7.881}
{"ts":1662155760000,"o":19958.5,"h":19958.5,"l":19958,"c":19958,"v":9.247}
{"ts":1662155820000,"o":19958,"h":19958.5,"l":19958,"c":19958,"v":19.818}
{"ts":1662155880000,"o":19958,"h":19964.5,"l":19958,"c":19964.5,"v":16.111}
{"ts":1662155940000,"o":19964.5,"h":19964.5,"l":19964,"c":19964.5,"v":12.557}
{"ts":1662156000000,"o":19964.5,"h":19964.5,"l":19950.5,"c":19950.5,"v":54.924}
{"ts":1662156060000,"o":19950.5,"h":19977.5,"l":19950.5,"c":19977,"v":42.07}
{"ts":1662156120000,"o":19977,"h":19987,"l":19974,"c":19985.5,"v":114.91}
{"ts":1662156180000,"o":19985.5,"h":19987,"l":19980.5,"c":19982,"v":33.429}
{"ts":1662156240000,"o":19982,"h":19982.5,"l":19961,"c":19972.5,"v":41.697}
{"ts":1662156300000,"o":19972.5,"h":19990.5,"l":19969,"c":19977,"v":122.161}
{"ts":1662156360000,"o":19977,"h":19990,"l":19976.5,"c":19990,"v":10.49}
{"ts":1662156420000,"o":19990,"h":19997,"l":19990,"c":19994,"v":48.201}
{"ts":1662156480000,"o":19994,"h":20009,"l":19993,"c":19993.5,"v":47.255}
{"ts":1662156540000,"o":19993.5,"h":19993.5,"l":19982.5,"c":19983,"v":25.075}
{"ts":1662156600000,"o":19983,"h":19988.5,"l":19982.5,"c":19988.5,"v":7.11}
{"ts":1662156660000,"o":19988.5,"h":20000,"l":19988,"c":20000,"v":39.693}
{"ts":1662156720000,"o":20000,"h":20000,"l":19999.5,"c":20000,"v":12.999}
{"ts":1662156780000,"o":20000,"h":20000,"l":19985.5,"c":19985.5,"v":14.184}
{"ts":1662156840000,"o":19985.5,"h":19993.5,"l":19985.5,"c":19985.5,"v":19.193}
{"ts":1662156900000,"o":19985.5,"h":19986,"l":19971.5,"c":19973.5,"v":31.677}
{"ts":1662156960000,"o":19973.5,"h":19974,"l":19973.5,"c":19974,"v":32.555}
{"ts":1662157020000,"o":19974,"h":19974,"l":19973.5,"c":19973.5,"v":12.13}
{"ts":1662157080000,"o":19973.5,"h":19974,"l":19960,"c":19960.5,"v":43.842}
{"ts":1662157140000,"o":19960.5,"h":19960.5,"l":19938,"c":19945,"v":67.914}
{"ts":1662157200000,"o":19945,"h":19950,"l":19945,"c":19949.5,"v":34.746}
{"ts":1662157260000,"o":19949.5,"h":19953,"l":19949.5,"c":19950.5,"v":26.108}
{"ts":1662157320000,"o":19950.5,"h":19951,"l":19943.5,"c":19944,"v":52.994}
{"ts":1662157380000,"o":19944,"h":19947,"l":19943.5,"c":19946.5,"v":14.614}
{"ts":1662157440000,"o":19946.5,"h":19958,"l":19946.5,"c":19957.5,"v":27.966}
{"ts":1662157500000,"o":19957.5,"h":19958,"l":19938,"c":19938,"v":10.263}
{"ts":1662157560000,"o":19938,"h":19938.5,"l":19934,"c":19934,"v":20.607}
{"ts":1662157620000,"o":19934,"h":19934.5,"l":19900,"c":19924.5,"v":226.579}
{"ts":1662157680000,"o":19924.5,"h":19926.5,"l":19921,"c":19921.5,"v":19.614}
{"ts":1662157740000,"o":19921.5,"h":19939,"l":19921,"c":19921,"v":60.723}
{"ts":1662157800000,"o":19921,"h":19921.5,"l":19914.5,"c":19918.5,"v":46.717}
{"ts":1662157860000,"o":19918.5,"h":19939.5,"l":19918.5,"c":19939,"v":179.308}
{"ts":1662157920000,"o":19939,"h":19939.5,"l":19910.5,"c":19911,"v":237.084}
{"ts":1662157980000,"o":19911,"h":19915.5,"l":19910.5,"c":19915,"v":23.263}
{"ts":1662158040000,"o":19915,"h":19915.5,"l":19900.5,"c":19902.5,"v":63.208}
{"ts":1662158100000,"o":19902.5,"h":19907,"l":19875,"c":19885.5,"v":143.398}
{"ts":1662158160000,"o":19885.5,"h":19894.5,"l":19874,"c":19881,"v":110.056}
{"ts":1662158220000,"o":19881,"h":19895,"l":19881,"c":19887.5,"v":82.516}
{"ts":1662158280000,"o":19887.5,"h":19893.5,"l":19887.5,"c":19893.5,"v":57.381}
{"ts":1662158340000,"o":19893.5,"h":19915,"l":19893,"c":19909.5,"v":72.279}
{"ts":1662158400000,"o":19909.5,"h":19912.5,"l":19901,"c":19909.5,"v":29.046}
{"ts":1662158460000,"o":19909.5,"h":19911,"l":19893,"c":19893,"v":38.557}
{"ts":1662158520000,"o":19893,"h":19903,"l":19893,"c":19902.5,"v":30.647}
{"ts":1662158580000,"o":19902.5,"h":19909,"l":19899.5,"c":19899.5,"v":26.956}
{"ts":1662158640000,"o":19899.5,"h":19910.5,"l":19899.5,"c":19905,"v":113.741}
{"ts":1662158700000,"o":19905,"h":19915,"l":19904.5,"c":19909,"v":120.123}
{"ts":1662158760000,"o":19909,"h":19921.5,"l":19909,"c":19918.5,"v":31.467}
{"ts":1662158820000,"o":19918.5,"h":19919,"l":19918.5,"c":19918.5,"v":14.579}
{"ts":1662158880000,"o":19918.5,"h":19919,"l":19906,"c":19909.5,"v":100.629}
{"ts":1662158940000,"o":19909.5,"h":19936,"l":19909.5,"c":19929.5,"v":34.307}
{"ts":1662159000000,"o":19929.5,"h":19939.5,"l":19929.5,"c":19939.5,"v":22.488}
{"ts":1662159060000,"o":19939.5,"h":19955.5,"l":19939,"c":19953,"v":94.701}
{"ts":1662159120000,"o":19953,"h":19955.5,"l":19943.5,"c":19951,"v":53.715}
{"ts":1662159180000,"o":19951,"h":19955.5,"l":19942,"c":19955,"v":24.23}
{"ts":1662159240000,"o":19955,"h":19969.5,"l":19955,"c":19965,"v":55.485}
{"ts":1662159300000,"o":19965,"h":19993,"l":19950,"c":19992.5,"v":194.283}
{"ts":1662159360000,"o":19992.5,"h":20005.5,"l":19990.5,"c":20001,"v":190.734}
{"ts":1662159420000,"o":20001,"h":20001.5,"l":19980,"c":19988.5,"v":88.037}
{"ts":1662159480000,"o":19988.5,"h":19989,"l":19978,"c":19978.5,"v":49.075}
{"ts":1662159540000,"o":19978.5,"h":19985,"l":19978,"c":19981.5,"v":36.098}
{"ts":1662159600000,"o":19981.5,"h":19989,"l":19981,"c":19982,"v":65.966}
{"ts":1662159660000,"o":19982,"h":19989.5,"l":19982,"c":19982.5,"v":26.255}
{"ts":1662159720000,"o":19982.5,"h":19982.5,"l":19961.5,"c":19967,"v":217.14}
{"ts":1662159780000,"o":19967,"h":19967.5,"l":19952.5,"c":19952.5,"v":30.372}
{"ts":1662159840000,"o":19952.5,"h":19966.5,"l":19952.5,"c":19958.5,"v":41.111}
{"ts":1662159900000,"o":19958.5,"h":19962.5,"l":19958.5,"c":19962.5,"v":28.62}
{"ts":1662159960000,"o":19962.5,"h":19962.5,"l":19949.5,"c":19949.5,"v":101.208}
{"ts":1662160020000,"o":19949.5,"h":19966,"l":19949.5,"c":19959.5,"v":22.021}
{"ts":1662160080000,"o":19959.5,"h":19959.5,"l":19951,"c":19951,"v":33.794}
{"ts":1662160140000,"o":19951,"h":19955,"l":19951,"c":19953.5,"v":8.919}
{"ts":1662160200000,"o":19953.5,"h":19953.5,"l":19947.5,"c":19947.5,"v":15.815}
{"ts":1662160260000,"o":19947.5,"h":19947.5,"l":19934.5,"c":19946,"v":106.537}
{"ts":1662160320000,"o":19946,"h":19967,"l":19946,"c":19967,"v":117.557}
{"ts":1662160380000,"o":19967,"h":19967.5,"l":19960.5,"c":19960.5,"v":16.557}
{"ts":1662160440000,"o":19960.5,"h":19961,"l":19956,"c":19956,"v":21.202}
{"ts":1662160500000,"o":19956,"h":19962.5,"l":19955.5,"c":19960.5,"v":13.385}
{"ts":1662160560000,"o":19960.5,"h":19960.5,"l":19948,"c":19948,"v":48.635}
{"ts":1662160620000,"o":19948,"h":19956,"l":19948,"c":19955.5,"v":5.805}
{"ts":1662160680000,"o":19955.5,"h":19956,"l":19946,"c":19946.5,"v":35.914}
{"ts":1662160740000,"o":19946.5,"h":19946.5,"l":19940,"c":19945,"v":28.916}
{"ts":1662160800000,"o":19945,"h":19960,"l":19945,"c":19960,"v":82.216}
{"ts":1662160860000,"o":19960,"h":19962.5,"l":19959.5,"c":19960,"v":11.972}
{"ts":1662160920000,"o":19960,"h":19960,"l":19942.5,"c":19943,"v":25.768}
{"ts":1662160980000,"o":19943,"h":19943,"l":19927,"c":19933,"v":48.679}
{"ts":1662161040000,"o":19933,"h":19942.5,"l":19933,"c":19940.5,"v":13.538}
{"ts":1662161100000,"o":19940.5,"h":19941,"l":19930.5,"c":19930.5,"v":22.882}
{"ts":1662161160000,"o":19930.5,"h":19937.5,"l":19930.5,"c":19935.5,"v":13.188}
{"ts":1662161220000,"o":19935.5,"h":19936,"l":19930,"c":19930,"v":19.391}
{"ts":1662161280000,"o":19930,"h":19930.5,"l":19930,"c":19930,"v":30.222}
{"ts":1662161340000,"o":19930,"h":19948.5,"l":19930,"c":19936,"v":33.164}
{"ts":1662161400000,"o":19936,"h":19939.5,"l":19935,"c":19935.5,"v":18.508}
{"ts":1662161460000,"o":19935.5,"h":19943,"l":19931,"c":19943,"v":21.368}
{"ts":1662161520000,"o":19943,"h":19943,"l":19934.5,"c":19934.5,"v":13.335}
{"ts":1662161580000,"o":19934.5,"h":19935,"l":19926,"c":19935,"v":7.781}
{"ts":1662161640000,"o":19935,"h":19940,"l":19931.5,"c":19939.5,"v":10.663}
{"ts":1662161700000,"o":19939.5,"h":19945,"l":19932.5,"c":19932.5,"v":44.82}
{"ts":1662161760000,"o":19932.5,"h":19933,"l":19925.5,"c":19927.5,"v":39.571}
{"ts":1662161820000,"o":19927.5,"h":19930,"l":19927,"c":19927,"v":15.128}
{"ts":1662161880000,"o":19927,"h":19927.5,"l":19921.5,"c":19925,"v":120.638}
{"ts":1662161940000,"o":19925,"h":19930.5,"l":19924.5,"c":19926.5,"v":107.81}
{"ts":1662162000000,"o":19926.5,"h":19926.5,"l":19922,"c":19922,"v":25.296}
{"ts":1662162060000,"o":19922,"h":19922.5,"l":19922,"c":19922,"v":9.199}
{"ts":1662162120000,"o":19922,"h":19922.5,"l":19922,"c":19922.5,"v":15.988}
{"ts":1662162180000,"o":19922.5,"h":19922.5,"l":19922,"c":19922,"v":13.526}
{"ts":1662162240000,"o":19922,"h":19922.5,"l":19922,"c":19922,"v":3.202}
{"ts":1662162300000,"o":19922,"h":19927,"l":19922,"c":19927,"v":22.756}
{"ts":1662162360000,"o":19927,"h":19927,"l":19915,"c":19916.5,"v":39.429}
{"ts":1662162420000,"o":19916.5,"h":19916.5,"l":19916,"c":19916,"v":23.159}
{"ts":1662162480000,"o":19916,"h":19930,"l":19916,"c":19929.5,"v":26.629}
{"ts":1662162540000,"o":19929.5,"h":19945.5,"l":19929.5,"c":19936.5,"v":50.226}
{"ts":1662162600000,"o":19936.5,"h":19936.5,"l":19925.5,"c":19925.5,"v":14.868}
{"ts":1662162660000,"o":19925.5,"h":19938,"l":19925.5,"c":19929.5,"v":31.695}
{"ts":1662162720000,"o":19929.5,"h":19930,"l":19916,"c":19916.5,"v":36.955}
{"ts":1662162780000,"o":19916.5,"h":19918.5,"l":19916,"c":19916,"v":12.954}
{"ts":1662162840000,"o":19916,"h":19916.5,"l":19913,"c":19913,"v":16.554}
{"ts":1662162900000,"o":19913,"h":19931.5,"l":19913,"c":19931.5,"v":27.57}
{"ts":1662162960000,"o":19931.5,"h":19958.5,"l":19931,"c":19952,"v":147.542}
{"ts":1662163020000,"o":19952,"h":19963,"l":19946,"c":19946,"v":131.842}
{"ts":1662163080000,"o":19946,"h":19946.5,"l":19945,"c":19945.5,"v":10.628}
{"ts":1662163140000,"o":19945.5,"h":19945.5,"l":19940.5,"c":19940.5,"v":18.37}
{"ts":1662163200000,"o":19940.5,"h":19941,"l":19933.5,"c":19933.5,"v":13.416}
{"ts":1662163260000,"o":19933.5,"h":19952.5,"l":19931,"c":19952,"v":29.205}
{"ts":1662163320000,"o":19952,"h":19952.5,"l":19922.5,"c":19922.5,"v":64.814}
{"ts":1662163380000,"o":19922.5,"h":19930,"l":19918.5,"c":19919,"v":48.393}
{"ts":1662163440000,"o":19919,"h":19925,"l":19919,"c":19924.5,"v":17.611}
{"ts":1662163500000,"o":19924.5,"h":19925,"l":19911.5,"c":19911.5,"v":52.541}
{"ts":1662163560000,"o":19911.5,"h":19930,"l":19911.5,"c":19927.5,"v":68.237}
{"ts":1662163620000,"o":19927.5,"h":19944,"l":19927,"c":19944,"v":35.115}
{"ts":1662163680000,"o":19944,"h":19944,"l":19925.5,"c":19926,"v":15.637}
{"ts":1662163740000,"o":19926,"h":19937.5,"l":19925,"c":19937.5,"v":10.88}
{"ts":1662163800000,"o":19937.5,"h":19946,"l":19937.5,"c":19945.5,"v":27.951}
{"ts":1662163860000,"o":19945.5,"h":19948.5,"l":19945.5,"c":19948,"v":24.004}
{"ts":1662163920000,"o":19948,"h":19950,"l":19939,"c":19950,"v":16.922}
{"ts":1662163980000,"o":19950,"h":19956,"l":19949.5,"c":19956,"v":27.785}
{"ts":1662164040000,"o":19956,"h":19958.5,"l":19950,"c":19950,"v":88.122}
{"ts":1662164100000,"o":19950,"h":19958,"l":19950,"c":19958,"v":64.145}
{"ts":1662164160000,"o":19958,"h":19958,"l":19957.5,"c":19957.5,"v":8.296}
{"ts":1662164220000,"o":19957.5,"h":19971,"l":19957.5,"c":19971,"v":105.017}
{"ts":1662164280000,"o":19971,"h":19971,"l":19954,"c":19954,"v":34.56}
{"ts":1662164340000,"o":19954,"h":19965,"l":19954,"c":19964.5,"v":16.174}
{"ts":1662164400000,"o":19964.5,"h":19965,"l":19957,"c":19957,"v":16.388}
{"ts":1662164460000,"o":19957,"h":19970.5,"l":19957,"c":19970.5,"v":12.675}
{"ts":1662164520000,"o":19970.5,"h":19979,"l":19970.5,"c":19978,"v":41.717}
{"ts":1662164580000,"o":19978,"h":19980,"l":19975,"c":19976.5,"v":32.879}
{"ts":1662164640000,"o":19976.5,"h":19977,"l":19966,"c":19966,"v":26.935}
{"ts":1662164700000,"o":19966,"h":19977.5,"l":19966,"c":19967.5,"v":20.833}
{"ts":1662164760000,"o":19967.5,"h":19977,"l":19965.5,"c":19976.5,"v":11.248}
{"ts":1662164820000,"o":19976.5,"h":19977,"l":19976.5,"c":19976.5,"v":11.722}
{"ts":1662164880000,"o":19976.5,"h":19977,"l":19965,"c":19965.5,"v":35.216}
{"ts":1662164940000,"o":19965.5,"h":19965.5,"l":19956,"c":19956,"v":46.76}
{"ts":1662165000000,"o":19956,"h":19959.5,"l":19953,"c":19959.5,"v":30.84}
{"ts":1662165060000,"o":19959.5,"h":19965.5,"l":19941.5,"c":19965,"v":251.868}
{"ts":1662165120000,"o":19965,"h":19978.5,"l":19965,"c":19978.5,"v":27.418}
{"ts":1662165180000,"o":19978.5,"h":19979.5,"l":19978,"c":19979,"v":9.743}
{"ts":1662165240000,"o":19979,"h":19985.5,"l":19978.5,"c":19985.5,"v":69.792}
{"ts":1662165300000,"o":19985.5,"h":19985.5,"l":19975,"c":19975,"v":30.743}
{"ts":1662165360000,"o":19975,"h":19984,"l":19974,"c":19983.5,"v":11.929}
{"ts":1662165420000,"o":19983.5,"h":19984,"l":19972.5,"c":19972.5,"v":30.534}
{"ts":1662165480000,"o":19972.5,"h":19998.5,"l":19972.5,"c":19998.5,"v":83.638}
{"ts":1662165540000,"o":19998.5,"h":20043,"l":19998,"c":20008.5,"v":644.047}
{"ts":1662165600000,"o":20008.5,"h":20013.5,"l":19998.5,"c":20013.5,"v":76.143}
{"ts":1662165660000,"o":20013.5,"h":20023,"l":20013,"c":20023,"v":61.619}
{"ts":1662165720000,"o":20023,"h":20033,"l":20022.5,"c":20025.5,"v":68.171}
{"ts":1662165780000,"o":20025.5,"h":20039.5,"l":20020.5,"c":20039,"v":114.264}
{"ts":1662165840000,"o":20039,"h":20039.5,"l":20026,"c":20026,"v":71.567}
{"ts":1662165900000,"o":20026,"h":20029.5,"l":20022,"c":20027.5,"v":75.731}
{"ts":1662165960000,"o":20027.5,"h":20027.5,"l":20010,"c":20022,"v":40.945}
{"ts":1662166020000,"o":20022,"h":20027.5,"l":20020.5,"c":20021,"v":21.928}
{"ts":1662166080000,"o":20021,"h":20021,"l":20007,"c":20007,"v":64.175}
{"ts":1662166140000,"o":20007,"h":20015,"l":20003.5,"c":20004,"v":53.812}
{"ts":1662166200000,"o":20004,"h":20004,"l":20000,"c":20000,"v":28.521}
{"ts":1662166260000,"o":20000,"h":20030,"l":20000,"c":20025.5,"v":56.78}
{"ts":1662166320000,"o":20025.5,"h":20025.5,"l":20016,"c":20016,"v":37.74}
{"ts":1662166380000,"o":20016,"h":20016.5,"l":20016,"c":20016,"v":25.588}
{"ts":1662166440000,"o":20016,"h":20021.5,"l":20016,"c":20021.5,"v":44.874}
{"ts":1662166500000,"o":20021.5,"h":20025,"l":20015,"c":20015.5,"v":25.148}
{"ts":1662166560000,"o":20015.5,"h":20015.5,"l":20006.5,"c":20007,"v":15.431}
{"ts":1662166620000,"o":20007,"h":20007.5,"l":19992.5,"c":19993,"v":65.081}
{"ts":1662166680000,"o":19993,"h":19993,"l":19992,"c":19992,"v":28.102}
{"ts":1662166740000,"o":19992,"h":19992.5,"l":19991.5,"c":19991.5,"v":8.885}
{"ts":1662166800000,"o":19991.5,"h":19992,"l":19986,"c":19986.5,"v":23.506}
{"ts":1662166860000,"o":19986.5,"h":19989.5,"l":19986,"c":19989.5,"v":34.768}
{"ts":1662166920000,"o":19989.5,"h":19989.5,"l":19979,"c":19979.5,"v":71.788}
{"ts":1662166980000,"o":19979.5,"h":19984.5,"l":19978.5,"c":19983,"v":45.822}
{"ts":1662167040000,"o":19983,"h":19983.5,"l":19962,"c":19962,"v":148.162}
{"ts":1662167100000,"o":19962,"h":19962.5,"l":19950,"c":19950.5,"v":118.681}
{"ts":1662167160000,"o":19950.5,"h":19956.5,"l":19947,"c":19955.5,"v":99.903}
{"ts":1662167220000,"o":19955.5,"h":19956,"l":19948,"c":19948,"v":51.86}
{"ts":1662167280000,"o":19948,"h":19955,"l":19945,"c":19955,"v":62.242}
{"ts":1662167340000,"o":19955,"h":19955,"l":19937.5,"c":19938,"v":57.606}
{"ts":1662167400000,"o":19938,"h":19943,"l":19923,"c":19927,"v":125.039}
{"ts":1662167460000,"o":19927,"h":19935,"l":19926.5,"c":19935,"v":48.256}
{"ts":1662167520000,"o":19935,"h":19942.5,"l":19934,"c":19937.5,"v":120.078}
{"ts":1662167580000,"o":19937.5,"h":19940,"l":19937,"c":19939.5,"v":9.665}
{"ts":1662167640000,"o":19939.5,"h":19940,"l":19935,"c":19935,"v":81.394}
{"ts":1662167700000,"o":19935,"h":19944.5,"l":19935,"c":19944.5,"v":25.121}
{"ts":1662167760000,"o":19944.5,"h":19944.5,"l":19944,"c":19944.5,"v":39.414}
{"ts":1662167820000,"o":19944.5,"h":19955,"l":19944,"c":19955,"v":48.118}
{"ts":1662167880000,"o":19955,"h":19963,"l":19954.5,"c":19963,"v":21.898}
{"ts":1662167940000,"o":19963,"h":19963,"l":19962.5,"c":19963,"v":14.926}
{"ts":1662168000000,"o":19963,"h":19963,"l":19956,"c":19961,"v":43.221}
{"ts":1662168060000,"o":19961,"h":19961,"l":19950,"c":19952.5,"v":31.121}
{"ts":1662168120000,"o":19952.5,"h":19952.5,"l":19952,"c":19952.5,"v":3.005}
{"ts":1662168180000,"o":19952.5,"h":19961,"l":19952,"c":19961,"v":19.33}
{"ts":1662168240000,"o":19961,"h":19963.5,"l":19960.5,"c":19963,"v":1.504}
{"ts":1662168300000,"o":19963,"h":19963.5,"l":19963,"c":19963,"v":16.004}
{"ts":1662168360000,"o":19963,"h":19963.5,"l":19950,"c":19950,"v":103.76}
{"ts":1662168420000,"o":19950,"h":19950.5,"l":19942,"c":19944.5,"v":74.007}
{"ts":1662168480000,"o":19944.5,"h":19951,"l":19944.5,"c":19950,"v":11.74}
{"ts":1662168540000,"o":19950,"h":19958.5,"l":19949.5,"c":19954.5,"v":21.223}
{"ts":1662168600000,"o":19954.5,"h":19955,"l":19945.5,"c":19945.5,"v":6.711}
{"ts":1662168660000,"o":19945.5,"h":19946,"l":19941,"c":19941.5,"v":10.264}
{"ts":1662168720000,"o":19941.5,"h":19941.5,"l":19941,"c":19941,"v":8.158}
{"ts":1662168780000,"o":19941,"h":19941.5,"l":19940,"c":19940,"v":34.59}
{"ts":1662168840000,"o":19940,"h":19947.5,"l":19940,"c":19947,"v":8.74}
{"ts":1662168900000,"o":19947,"h":19947.5,"l":19940,"c":19940,"v":14.045}
{"ts":1662168960000,"o":19940,"h":19940.5,"l":19928,"c":19928.5,"v":47.349}
{"ts":1662169020000,"o":19928.5,"h":19931.5,"l":19927.5,"c":19931,"v":27.842}
{"ts":1662169080000,"o":19931,"h":19931.5,"l":19928,"c":19928,"v":10.153}
{"ts":1662169140000,"o":19928,"h":19934.5,"l":19928,"c":19934.5,"v":11.479}
{"ts":1662169200000,"o":19934.5,"h":19939.5,"l":19934,"c":19939.5,"v":10.694}
{"ts":1662169260000,"o":19939.5,"h":19947.5,"l":19939,"c":19944,"v":24.179}
{"ts":1662169320000,"o":19944,"h":19944,"l":19940,"c":19940.5,"v":2.992}
{"ts":1662169380000,"o":19940.5,"h":19940.5,"l":19940,"c":19940.5,"v":2.235}
{"ts":1662169440000,"o":19940.5,"h":19940.5,"l":19931,"c":19931,"v":23.336}
{"ts":1662169500000,"o":19931,"h":19931.5,"l":19926,"c":19926,"v":31.606}
{"ts":1662169560000,"o":19926,"h":19928,"l":19926,"c":19927.5,"v":26.628}
{"ts":1662169620000,"o":19927.5,"h":19938.5,"l":19927.5,"c":19938.5,"v":19.752}
{"ts":1662169680000,"o":19938.5,"h":19938.5,"l":19936,"c":19936,"v":1.981}
{"ts":1662169740000,"o":19936,"h":19936.5,"l":19930,"c":19930.5,"v":11.639}
{"ts":1662169800000,"o":19930.5,"h":19935,"l":19930,"c":19934.5,"v":29.763}
{"ts":1662169860000,"o":19934.5,"h":19949.5,"l":19934.5,"c":19949.5,"v":108.917}
{"ts":1662169920000,"o":19949.5,"h":19949.5,"l":19929.5,"c":19930,"v":21.512}
{"ts":1662169980000,"o":19930,"h":19939,"l":19924,"c":19939,"v":72.519}
{"ts":1662170040000,"o":19939,"h":19941.5,"l":19931.5,"c":19931.5,"v":66.696}
{"ts":1662170100000,"o":19931.5,"h":19947.5,"l":19931.5,"c":19947,"v":27.921}
{"ts":1662170160000,"o":19947,"h":19947.5,"l":19936,"c":19941.5,"v":32.107}
{"ts":1662170220000,"o":19941.5,"h":19942,"l":19941.5,"c":19942,"v":6.289}
{"ts":1662170280000,"o":19942,"h":19945.5,"l":19941.5,"c":19945.5,"v":4.292}
{"ts":1662170340000,"o":19945.5,"h":19945.5,"l":19945,"c":19945.5,"v":7.204}
{"ts":1662170400000,"o":19945.5,"h":19945.5,"l":19942.5,"c":19942.5,"v":11.491}
{"ts":1662170460000,"o":19942.5,"h":19943,"l":19942,"c":19942.5,"v":38.159}
{"ts":1662170520000,"o":19942.5,"h":19942.5,"l":19939,"c":19939,"v":8.894}
{"ts":1662170580000,"o":19939,"h":19944.5,"l":19939,"c":19944.5,"v":7.464}
{"ts":1662170640000,"o":19944.5,"h":19945,"l":19944,"c":19945,"v":12.15}
{"ts":1662170700000,"o":19945,"h":19945,"l":19935.5,"c":19936,"v":10.487}
{"ts":1662170760000,"o":19936,"h":19936,"l":19925.5,"c":19925.5,"v":40.514}
{"ts":1662170820000,"o":19925.5,"h":19926,"l":19917,"c":19917.5,"v":44.222}
{"ts":1662170880000,"o":19917.5,"h":19924,"l":19917,"c":19923.5,"v":27.665}
{"ts":1662170940000,"o":19923.5,"h":19923.5,"l":19917,"c":19917.5,"v":12.291}
{"ts":1662171000000,"o":19917.5,"h":19924,"l":19917,"c":19924,"v":31.039}
{"ts":1662171060000,"o":19924,"h":19924,"l":19918.5,"c":19919,"v":110.828}
{"ts":1662171120000,"o":19919,"h":19919,"l":19900,"c":19914,"v":299.618}
{"ts":1662171180000,"o":19914,"h":19916.5,"l":19913.5,"c":19916,"v":12.945}
{"ts":1662171240000,"o":19916,"h":19918,"l":19916,"c":19918,"v":22.975}
{"ts":1662171300000,"o":19918,"h":19918,"l":19909.5,"c":19910,"v":220.986}
{"ts":1662171360000,"o":19910,"h":19910,"l":19908,"c":19908.5,"v":13.126}
{"ts":1662171420000,"o":19908.5,"h":19908.5,"l":19908,"c":19908,"v":35.161}
{"ts":1662171480000,"o":19908,"h":19913,"l":19888,"c":19903,"v":142.012}
{"ts":1662171540000,"o":19903,"h":19915,"l":19902.5,"c":19910.5,"v":123.605}
{"ts":1662171600000,"o":19910.5,"h":19912.5,"l":19905,"c":19905.5,"v":34.851}
{"ts":1662171660000,"o":19905.5,"h":19915,"l":19903.5,"c":19903.5,"v":49.964}
{"ts":1662171720000,"o":19903.5,"h":19911.5,"l":19903.5,"c":19911.5,"v":28.884}
{"ts":1662171780000,"o":19911.5,"h":19917,"l":19911,"c":19917,"v":17.148}
{"ts":1662171840000,"o":19917,"h":19938,"l":19916.5,"c":19938,"v":39.598}
{"ts":1662171900000,"o":19938,"h":19948,"l":19937.5,"c":19939.5,"v":144.784}
{"ts":1662171960000,"o":19939.5,"h":19940,"l":19932.5,"c":19932.5,"v":16.963}
{"ts":1662172020000,"o":19932.5,"h":19933,"l":19928,"c":19928.5,"v":22.035}
{"ts":1662172080000,"o":19928.5,"h":19934,"l":19928.5,"c":19934,"v":72.562}
{"ts":1662172140000,"o":19934,"h":19934,"l":19925.5,"c":19926,"v":6.996}
{"ts":1662172200000,"o":19926,"h":19927.5,"l":19925.5,"c":19927.5,"v":7.314}
{"ts":1662172260000,"o":19927.5,"h":19930,"l":19924,"c":19924,"v":13.349}
{"ts":1662172320000,"o":19924,"h":19934,"l":19924,"c":19934,"v":27.016}
{"ts":1662172380000,"o":19934,"h":19939,"l":19934,"c":19939,"v":26.748}
{"ts":1662172440000,"o":19939,"h":19946.5,"l":19938.5,"c":19946.5,"v":34.068}
{"ts":1662172500000,"o":19946.5,"h":19946.5,"l":19946,"c":19946,"v":5.814}
{"ts":1662172560000,"o":19946,"h":19946.5,"l":19945,"c":19946,"v":24.899}
{"ts":1662172620000,"o":19946,"h":19948,"l":19946,"c":19948,"v":58.18}
{"ts":1662172680000,"o":19948,"h":19956.5,"l":19947,"c":19947.5,"v":127.401}
{"ts":1662172740000,"o":19947.5,"h":19947.5,"l":19941.5,"c":19941.5,"v":17.754}
{"ts":1662172800000,"o":19941.5,"h":19944,"l":19937.5,"c":19937.5,"v":35.156}
{"ts":1662172860000,"o":19937.5,"h":19940.5,"l":19937.5,"c":19940.5,"v":26.548}
{"ts":1662172920000,"o":19940.5,"h":19955,"l":19940.5,"c":19953,"v":64.359}
{"ts":1662172980000,"o":19953,"h":19953.5,"l":19946,"c":19946.5,"v":7.776}
{"ts":1662173040000,"o":19946.5,"h":19950,"l":19943,"c":19950,"v":5.308}
{"ts":1662173100000,"o":19950,"h":19950,"l":19948.5,"c":19948.5,"v":4.929}
{"ts":1662173160000,"o":19948.5,"h":19948.5,"l":19938.5,"c":19939,"v":13.26}
{"ts":1662173220000,"o":19939,"h":19939,"l":19935,"c":19938,"v":15.208}
{"ts":1662173280000,"o":19938,"h":19939,"l":19936,"c":19939,"v":6.972}
{"ts":1662173340000,"o":19939,"h":19943,"l":19938.5,"c":19943,"v":7.666}
{"ts":1662173400000,"o":19943,"h":19943,"l":19932,"c":19932.5,"v":14.731}
{"ts":1662173460000,"o":19932.5,"h":19932.5,"l":19922,"c":19926,"v":73.611}
{"ts":1662173520000,"o":19926,"h":19926.5,"l":19925.5,"c":19926.5,"v":12.453}
{"ts":1662173580000,"o":19926.5,"h":19926.5,"l":19921,"c":19921,"v":14.765}
{"ts":1662173640000,"o":19921,"h":19921.5,"l":19916,"c":19916.5,"v":13.605}
{"ts":1662173700000,"o":19916.5,"h":19927,"l":19916,"c":19927,"v":39.846}
{"ts":1662173760000,"o":19927,"h":19931.5,"l":19924,"c":19924,"v":42.991}
{"ts":1662173820000,"o":19924,"h":19931.5,"l":19924,"c":19931.5,"v":8.3}
{"ts":1662173880000,"o":19931.5,"h":19931.5,"l":19929.5,"c":19929.5,"v":2.844}
{"ts":1662173940000,"o":19929.5,"h":19932.5,"l":19928,"c":19932.5,"v":28.095}
{"ts":1662174000000,"o":19932.5,"h":19933,"l":19916.5,"c":19917.5,"v":51.025}
{"ts":1662174060000,"o":19917.5,"h":19918,"l":19917.5,"c":19918,"v":12.126}
{"ts":1662174120000,"o":19918,"h":19918,"l":19908.5,"c":19910,"v":56.155}
{"ts":1662174180000,"o":19910,"h":19910,"l":19905.5,"c":19905.5,"v":50.754}
{"ts":1662174240000,"o":19905.5,"h":19909,"l":19905,"c":19909,"v":40.505}
{"ts":1662174300000,"o":19909,"h":19909,"l":19908.5,"c":19909,"v":45.019}
{"ts":1662174360000,"o":19909,"h":19913.5,"l":19908.5,"c":19913,"v":49.669}
{"ts":1662174420000,"o":19913,"h":19913.5,"l":19894,"c":19901.5,"v":85.804}
{"ts":1662174480000,"o":19901.5,"h":19901.5,"l":19896.5,"c":19896.5,"v":36.749}
{"ts":1662174540000,"o":19896.5,"h":19897,"l":19894,"c":19894.5,"v":39.345}
{"ts":1662174600000,"o":19894.5,"h":19894.5,"l":19892,"c":19894,"v":63.809}
{"ts":1662174660000,"o":19894,"h":19905,"l":19894,"c":19903,"v":55.638}
{"ts":1662174720000,"o":19903,"h":19903.5,"l":19903,"c":19903.5,"v":15.3}
{"ts":1662174780000,"o":19903.5,"h":19903.5,"l":19891.5,"c":19891.5,"v":111.66}
{"ts":1662174840000,"o":19891.5,"h":19892,"l":19891.5,"c":19892,"v":28.863}
{"ts":1662174900000,"o":19892,"h":19900,"l":19891.5,"c":19899.5,"v":15.554}
{"ts":1662174960000,"o":19899.5,"h":19909,"l":19899.5,"c":19907,"v":62.706}
{"ts":1662175020000,"o":19907,"h":19914,"l":19907,"c":19914,"v":27.775}
{"ts":1662175080000,"o":19914,"h":19914,"l":19913.5,"c":19914,"v":15.589}
{"ts":1662175140000,"o":19914,"h":19914,"l":19908,"c":19908,"v":25.938}
{"ts":1662175200000,"o":19908,"h":19919,"l":19908,"c":19919,"v":59.695}
{"ts":1662175260000,"o":19919,"h":19919,"l":19918.5,"c":19918.5,"v":10.461}
{"ts":1662175320000,"o":19918.5,"h":19919,"l":19917,"c":19917,"v":29.086}
{"ts":1662175380000,"o":19917,"h":19917.5,"l":19917,"c":19917,"v":11.628}
{"ts":1662175440000,"o":19917,"h":19917.5,"l":19907,"c":19907.5,"v":15.904}
{"ts":1662175500000,"o":19907.5,"h":19907.5,"l":19902,"c":19905,"v":18.916}
{"ts":1662175560000,"o":19905,"h":19916.5,"l":19905,"c":19916.5,"v":13.262}
{"ts":1662175620000,"o":19916.5,"h":19917,"l":19916.5,"c":19917,"v":10.864}
{"ts":1662175680000,"o":19917,"h":19917,"l":19899.5,"c":19899.5,"v":16.59}
{"ts":1662175740000,"o":19899.5,"h":19900,"l":19850.5,"c":19869.5,"v":563.134}
{"ts":1662175800000,"o":19869.5,"h":19879,"l":19869,"c":19878,"v":161.546}
{"ts":1662175860000,"o":19878,"h":19889,"l":19877.5,"c":19889,"v":38.277}
{"ts":1662175920000,"o":19889,"h":19889,"l":19888.5,"c":19889,"v":11.891}
{"ts":1662175980000,"o":19889,"h":19891.5,"l":19882,"c":19882.5,"v":89.421}
{"ts":1662176040000,"o":19882.5,"h":19882.5,"l":19876,"c":19882.5,"v":62.968}
{"ts":1662176100000,"o":19882.5,"h":19888,"l":19882.5,"c":19888,"v":14.168}
{"ts":1662176160000,"o":19888,"h":19891.5,"l":19888,"c":19891,"v":17.388}
{"ts":1662176220000,"o":19891,"h":19891.5,"l":19880,"c":19880.5,"v":29.027}
{"ts":1662176280000,"o":19880.5,"h":19880.5,"l":19880,"c":19880.5,"v":15.313}
{"ts":1662176340000,"o":19880.5,"h":19884,"l":19880,"c":19883.5,"v":16.893}
{"ts":1662176400000,"o":19883.5,"h":19906.5,"l":19883.5,"c":19906.5,"v":18.782}
{"ts":1662176460000,"o":19906.5,"h":19912.5,"l":19906,"c":19912,"v":51.237}
{"ts":1662176520000,"o":19912,"h":19912.5,"l":19905,"c":19906.5,"v":36.424}
{"ts":1662176580000,"o":19906.5,"h":19910,"l":19906.5,"c":19909.5,"v":29.768}
{"ts":1662176640000,"o":19909.5,"h":19910,"l":19909.5,"c":19910,"v":10.405}
{"ts":1662176700000,"o":19910,"h":19910,"l":19903.5,"c":19903.5,"v":13.554}
{"ts":1662176760000,"o":19903.5,"h":19904,"l":19900,"c":19900.5,"v":15.668}
{"ts":1662176820000,"o":19900.5,"h":19910,"l":19899.5,"c":19910,"v":39.773}
{"ts":1662176880000,"o":19910,"h":19910,"l":19905,"c":19905.5,"v":29.889}
{"ts":1662176940000,"o":19905.5,"h":19905.5,"l":19903.5,"c":19903.5,"v":6.868}
{"ts":1662177000000,"o":19903.5,"h":19904,"l":19903.5,"c":19903.5,"v":6.603}
{"ts":1662177060000,"o":19903.5,"h":19904,"l":19903.5,"c":19904,"v":3.716}
{"ts":1662177120000,"o":19904,"h":19904,"l":19900,"c":19900,"v":11.751}
{"ts":1662177180000,"o":19900,"h":19907.5,"l":19900,"c":19907.5,"v":15.265}
{"ts":1662177240000,"o":19907.5,"h":19907.5,"l":19901,"c":19901.5,"v":9.194}
{"ts":1662177300000,"o":19901.5,"h":19901.5,"l":19887,"c":19888,"v":15.581}
{"ts":1662177360000,"o":19888,"h":19888,"l":19881,"c":19881,"v":24.997}
{"ts":1662177420000,"o":19881,"h":19883,"l":19881,"c":19883,"v":38.967}
{"ts":1662177480000,"o":19883,"h":19895,"l":19882.5,"c":19895,"v":18.414}
{"ts":1662177540000,"o":19895,"h":19895,"l":19888.5,"c":19888.5,"v":8.342}
{"ts":1662177600000,"o":19888.5,"h":19892.5,"l":19888,"c":19888,"v":43.695}
{"ts":1662177660000,"o":19888,"h":19888,"l":19885,"c":19885,"v":15.752}
{"ts":1662177720000,"o":19885,"h":19889.5,"l":19882.5,"c":19889.5,"v":16.597}
{"ts":1662177780000,"o":19889.5,"h":19905,"l":19889,"c":19905,"v":29.634}
{"ts":1662177840000,"o":19905,"h":19912.5,"l":19904.5,"c":19911.5,"v":22.728}
{"ts":1662177900000,"o":19911.5,"h":19912,"l":19911.5,"c":19911.5,"v":15.073}
{"ts":1662177960000,"o":19911.5,"h":19918,"l":19909.5,"c":19917.5,"v":36.806}
{"ts":1662178020000,"o":19917.5,"h":19920.5,"l":19914,"c":19915,"v":38.891}
{"ts":1662178080000,"o":19915,"h":19919,"l":19914.5,"c":19918.5,"v":14.033}
{"ts":1662178140000,"o":19918.5,"h":19919,"l":19915,"c":19919,"v":9.517}
{"ts":1662178200000,"o":19919,"h":19922,"l":19918.5,"c":19922,"v":17.778}
{"ts":1662178260000,"o":19922,"h":19922,"l":19921.5,"c":19921.5,"v":25.217}
{"ts":1662178320000,"o":19921.5,"h":19925,"l":19921.5,"c":19925,"v":62.964}
{"ts":1662178380000,"o":19925,"h":19928.5,"l":19925,"c":19925,"v":26.341}
{"ts":1662178440000,"o":19925,"h":19925.5,"l":19917.5,"c":19917.5,"v":35.153}
{"ts":1662178500000,"o":19917.5,"h":19918,"l":19911.5,"c":19911.5,"v":9.441}
{"ts":1662178560000,"o":19911.5,"h":19912,"l":19910,"c":19911.5,"v":9.649}
{"ts":1662178620000,"o":19911.5,"h":19911.5,"l":19911,"c":19911.5,"v":6.477}
{"ts":1662178680000,"o":19911.5,"h":19915,"l":19911,"c":19915,"v":69.411}
{"ts":1662178740000,"o":19915,"h":19915,"l":19908,"c":19908.5,"v":20.513}
{"ts":1662178800000,"o":19908.5,"h":19910,"l":19908,"c":19908,"v":10.264}
{"ts":1662178860000,"o":19908,"h":19908.5,"l":19908,"c":19908,"v":10.268}
{"ts":1662178920000,"o":19908,"h":19919.5,"l":19908,"c":19916,"v":32.595}
{"ts":1662178980000,"o":19916,"h":19927.5,"l":19915.5,"c":19923.5,"v":34.232}
{"ts":1662179040000,"o":19923.5,"h":19924,"l":19917,"c":19917.5,"v":14.761}
{"ts":1662179100000,"o":19917.5,"h":19917.5,"l":19917,"c":19917.5,"v":5.763}
{"ts":1662179160000,"o":19917.5,"h":19917.5,"l":19917,"c":19917,"v":1.907}
{"ts":1662179220000,"o":19917,"h":19925,"l":19917,"c":19925,"v":21.618}
{"ts":1662179280000,"o":19925,"h":19927.5,"l":19921.5,"c":19922,"v":38.245}
{"ts":1662179340000,"o":19922,"h":19922,"l":19921.5,"c":19921.5,"v":14.466}
{"ts":1662179400000,"o":19921.5,"h":19922,"l":19921.5,"c":19921.5,"v":3.327}
{"ts":1662179460000,"o":19921.5,"h":19922,"l":19921,"c":19921.5,"v":6.09}
{"ts":1662179520000,"o":19921.5,"h":19921.5,"l":19920,"c":19920.5,"v":4.168}
{"ts":1662179580000,"o":19920.5,"h":19920.5,"l":19920,"c":19920,"v":2.76}
{"ts":1662179640000,"o":19920,"h":19926.5,"l":19920,"c":19926.5,"v":7.376}
{"ts":1662179700000,"o":19926.5,"h":19926.5,"l":19926,"c":19926.5,"v":6.898}
{"ts":1662179760000,"o":19926.5,"h":19926.5,"l":19925.5,"c":19925.5,"v":5.475}
{"ts":1662179820000,"o":19925.5,"h":19926,"l":19921.5,"c":19922,"v":7.696}
{"ts":1662179880000,"o":19922,"h":19926.5,"l":19921.5,"c":19921.5,"v":8.975}
{"ts":1662179940000,"o":19921.5,"h":19922,"l":19914,"c":19914,"v":45.806}
{"ts":1662180000000,"o":19914,"h":19929,"l":19910,"c":19928.5,"v":79.743}
{"ts":1662180060000,"o":19928.5,"h":19929,"l":19918.5,"c":19918.5,"v":15.086}
{"ts":1662180120000,"o":19918.5,"h":19922.5,"l":19917.5,"c":19917.5,"v":27.816}
{"ts":1662180180000,"o":19917.5,"h":19917.5,"l":19907.5,"c":19908,"v":17.182}
{"ts":1662180240000,"o":19908,"h":19908,"l":19906,"c":19906,"v":7.821}
{"ts":1662180300000,"o":19906,"h":19907.5,"l":19903,"c":19903,"v":30.896}
{"ts":1662180360000,"o":19903,"h":19903.5,"l":19900,"c":19900.5,"v":44.215}
{"ts":1662180420000,"o":19900.5,"h":19904.5,"l":19900.5,"c":19904.5,"v":14.362}
{"ts":1662180480000,"o":19904.5,"h":19904.5,"l":19904,"c":19904,"v":9.481}
{"ts":1662180540000,"o":19904,"h":19904.5,"l":19888,"c":19891.5,"v":32.327}
{"ts":1662180600000,"o":19891.5,"h":19898,"l":19890,"c":19898,"v":67.849}
{"ts":1662180660000,"o":19898,"h":19905.5,"l":19897.5,"c":19905.5,"v":13.974}
{"ts":1662180720000,"o":19905.5,"h":19910,"l":19905,"c":19910,"v":3.631}
{"ts":1662180780000,"o":19910,"h":19918,"l":19909.5,"c":19917.5,"v":8.222}
{"ts":1662180840000,"o":19917.5,"h":19921.5,"l":19917.5,"c":19921.5,"v":13.727}
{"ts":1662180900000,"o":19921.5,"h":19921.5,"l":19915.5,"c":19916,"v":10.576}
{"ts":1662180960000,"o":19916,"h":19916,"l":19915.5,"c":19916,"v":3.576}
{"ts":1662181020000,"o":19916,"h":19918,"l":19915.5,"c":19918,"v":17.362}
{"ts":1662181080000,"o":19918,"h":19921.5,"l":19917.5,"c":19921,"v":15.805}
{"ts":1662181140000,"o":19921,"h":19921.5,"l":19921,"c":19921,"v":11.841}
{"ts":1662181200000,"o":19921,"h":19921.5,"l":19921,"c":19921,"v":4.03}
{"ts":1662181260000,"o":19921,"h":19939,"l":19921,"c":19938.5,"v":211.603}
{"ts":1662181320000,"o":19938.5,"h":19939,"l":19938.5,"c":19939,"v":16.472}
{"ts":1662181380000,"o":19939,"h":19939,"l":19934.5,"c":19934.5,"v":14.935}
{"ts":1662181440000,"o":19934.5,"h":19939.5,"l":19934.5,"c":19939.5,"v":17.239}
{"ts":1662181500000,"o":19939.5,"h":19941.5,"l":19939,"c":19939,"v":87.266}
{"ts":1662181560000,"o":19939,"h":19943.5,"l":19939,"c":19943.5,"v":37.641}
{"ts":1662181620000,"o":19943.5,"h":19943.5,"l":19943,"c":19943,"v":31.011}
{"ts":1662181680000,"o":19943,"h":19943.5,"l":19942,"c":19942,"v":11.317}
{"ts":1662181740000,"o":19942,"h":19942.5,"l":19939,"c":19939,"v":20.626}
{"ts":1662181800000,"o":19939,"h":19947,"l":19934.5,"c":19944,"v":108.918}
{"ts":1662181860000,"o":19944,"h":19944,"l":19936,"c":19936.5,"v":11.719}
{"ts":1662181920000,"o":19936.5,"h":19940,"l":19936,"c":19940,"v":8.244}
{"ts":1662181980000,"o":19940,"h":19941,"l":19939.5,"c":19940.5,"v":5.261}
{"ts":1662182040000,"o":19940.5,"h":19945,"l":19940.5,"c":19945,"v":25.802}
{"ts":1662182100000,"o":19945,"h":19945,"l":19940,"c":19940,"v":7.023}
{"ts":1662182160000,"o":19940,"h":19940.5,"l":19937.5,"c":19937.5,"v":12.686}
{"ts":1662182220000,"o":19937.5,"h":19945,"l":19937.5,"c":19945,"v":10.685}
{"ts":1662182280000,"o":19945,"h":19945,"l":19944.5,"c":19944.5,"v":5.142}
{"ts":1662182340000,"o":19944.5,"h":19945,"l":19940,"c":19940.5,"v":20.812}
{"ts":1662182400000,"o":19940.5,"h":19940.5,"l":19940,"c":19940,"v":7.081}
{"ts":1662182460000,"o":19940,"h":19940.5,"l":19940,"c":19940.5,"v":12.891}
{"ts":1662182520000,"o":19940.5,"h":19940.5,"l":19937,"c":19937.5,"v":13.735}
{"ts":1662182580000,"o":19937.5,"h":19937.5,"l":19934,"c":19934.5,"v":13.857}
{"ts":1662182640000,"o":19934.5,"h":19940,"l":19934,"c":19939.5,"v":12.787}
{"ts":1662182700000,"o":19939.5,"h":19940,"l":19939.5,"c":19939.5,"v":3.71}
{"ts":1662182760000,"o":19939.5,"h":19943,"l":19939.5,"c":19942.5,"v":13.095}
{"ts":1662182820000,"o":19942.5,"h":19943.5,"l":19942.5,"c":19943.5,"v":4.805}
{"ts":1662182880000,"o":19943.5,"h":19943.5,"l":19935,"c":19935,"v":42.099}
{"ts":1662182940000,"o":19935,"h":19936.5,"l":19935,"c":19936.5,"v":6.597}
{"ts":1662183000000,"o":19936.5,"h":19943.5,"l":19936,"c":19943.5,"v":9.939}
{"ts":1662183060000,"o":19943.5,"h":19943.5,"l":19943,"c":19943,"v":5.886}
{"ts":1662183120000,"o":19943,"h":19943.5,"l":19943,"c":19943,"v":11.514}
{"ts":1662183180000,"o":19943,"h":19943.5,"l":19943,"c":19943.5,"v":17.263}
{"ts":1662183240000,"o":19943.5,"h":19943.5,"l":19943,"c":19943,"v":9.479}
{"ts":1662183300000,"o":19943,"h":19943.5,"l":19940.5,"c":19940.5,"v":81.71}
{"ts":1662183360000,"o":19940.5,"h":19941,"l":19940.5,"c":19940.5,"v":13.288}
{"ts":1662183420000,"o":19940.5,"h":19941,"l":19939,"c":19939,"v":10.218}
{"ts":1662183480000,"o":19939,"h":19942,"l":19939,"c":19942,"v":25.618}
{"ts":1662183540000,"o":19942,"h":19942,"l":19941.5,"c":19942,"v":19.81}
{"ts":1662183600000,"o":19942,"h":19942,"l":19936,"c":19936,"v":17.303}
{"ts":1662183660000,"o":19936,"h":19936.5,"l":19934.5,"c":19934.5,"v":36.855}
{"ts":1662183720000,"o":19934.5,"h":19935,"l":19934.5,"c":19935,"v":22.167}
{"ts":1662183780000,"o":19935,"h":19935,"l":19934.5,"c":19934.5,"v":2.406}
{"ts":1662183840000,"o":19934.5,"h":19941,"l":19934.5,"c":19940.5,"v":32.377}
{"ts":1662183900000,"o":19940.5,"h":19942,"l":19940.5,"c":19941.5,"v":22}
{"ts":1662183960000,"o":19941.5,"h":19942,"l":19940,"c":19940,"v":9.161}
{"ts":1662184020000,"o":19940,"h":19940.5,"l":19940,"c":19940,"v":3.005}
{"ts":1662184080000,"o":19940,"h":19948,"l":19940,"c":19948,"v":293.963}
{"ts":1662184140000,"o":19948,"h":19950,"l":19947.5,"c":19950,"v":51.355}
{"ts":1662184200000,"o":19950,"h":19950,"l":19943,"c":19943.5,"v":25.233}
{"ts":1662184260000,"o":19943.5,"h":19943.5,"l":19931.5,"c":19931.5,"v":18.084}
{"ts":1662184320000,"o":19931.5,"h":19932,"l":19926,"c":19930,"v":60.329}
{"ts":1662184380000,"o":19930,"h":19935.5,"l":19930,"c":19935.5,"v":15.174}
{"ts":1662184440000,"o":19935.5,"h":19940,"l":19935.5,"c":19939.5,"v":3.986}
{"ts":1662184500000,"o":19939.5,"h":19942.5,"l":19939.5,"c":19942.5,"v":11.583}
{"ts":1662184560000,"o":19942.5,"h":19942.5,"l":19939,"c":19939.5,"v":12.285}
{"ts":1662184620000,"o":19939.5,"h":19939.5,"l":19931,"c":19931.5,"v":12.216}
{"ts":1662184680000,"o":19931.5,"h":19931.5,"l":19928.5,"c":19929,"v":17.092}
{"ts":1662184740000,"o":19929,"h":19933,"l":19928.5,"c":19932.5,"v":11.454}
{"ts":1662184800000,"o":19932.5,"h":19934.5,"l":19932.5,"c":19934,"v":26.933}
{"ts":1662184860000,"o":19934,"h":19934.5,"l":19932.5,"c":19933,"v":2.49}
{"ts":1662184920000,"o":19933,"h":19936,"l":19932.5,"c":19936,"v":27.578}
{"ts":1662184980000,"o":19936,"h":19936,"l":19935.5,"c":19936,"v":9.719}
{"ts":1662185040000,"o":19936,"h":19936,"l":19921,"c":19921,"v":32.898}
{"ts":1662185100000,"o":19921,"h":19921,"l":19918,"c":19918,"v":28.631}
{"ts":1662185160000,"o":19918,"h":19918.5,"l":19918,"c":19918.5,"v":8.175}
{"ts":1662185220000,"o":19918.5,"h":19922,"l":19918,"c":19921.5,"v":25.783}
{"ts":1662185280000,"o":19921.5,"h":19922,"l":19916,"c":19916.5,"v":13.275}
{"ts":1662185340000,"o":19916.5,"h":19916.5,"l":19908.5,"c":19909,"v":28.568}
{"ts":1662185400000,"o":19909,"h":19909,"l":19903,"c":19903,"v":34.281}
{"ts":1662185460000,"o":19903,"h":19903.5,"l":19903,"c":19903,"v":12.371}
{"ts":1662185520000,"o":19903,"h":19907.5,"l":19903,"c":19904.5,"v":45.639}
{"ts":1662185580000,"o":19904.5,"h":19907,"l":19904.5,"c":19907,"v":8.098}
{"ts":1662185640000,"o":19907,"h":19907,"l":19906.5,"c":19906.5,"v":14.556}
{"ts":1662185700000,"o":19906.5,"h":19909.5,"l":19906.5,"c":19909.5,"v":39.877}
{"ts":1662185760000,"o":19909.5,"h":19909.5,"l":19906.5,"c":19907,"v":13.022}
{"ts":1662185820000,"o":19907,"h":19910,"l":19906.5,"c":19906.5,"v":36.462}
{"ts":1662185880000,"o":19906.5,"h":19907,"l":19903,"c":19903,"v":101.701}
{"ts":1662185940000,"o":19903,"h":19903.5,"l":19900,"c":19900.5,"v":145.14}
{"ts":1662186000000,"o":19900.5,"h":19903.5,"l":19900,"c":19903.5,"v":21.717}
{"ts":1662186060000,"o":19903.5,"h":19903.5,"l":19888,"c":19888,"v":163.508}
{"ts":1662186120000,"o":19888,"h":19888,"l":19850.5,"c":19850.5,"v":223.8}
{"ts":1662186180000,"o":19850.5,"h":19851,"l":19819.5,"c":19842.5,"v":618.935}
{"ts":1662186240000,"o":19842.5,"h":19853,"l":19842,"c":19852.5,"v":139.497}
{"ts":1662186300000,"o":19852.5,"h":19858,"l":19844,"c":19844.5,"v":173.503}
{"ts":1662186360000,"o":19844.5,"h":19844.5,"l":19840.5,"c":19841,"v":83.259}
{"ts":1662186420000,"o":19841,"h":19856.5,"l":19839,"c":19856,"v":94.579}
{"ts":1662186480000,"o":19856,"h":19856.5,"l":19850,"c":19856.5,"v":72.866}
{"ts":1662186540000,"o":19856.5,"h":19856.5,"l":19856,"c":19856.5,"v":22.169}
{"ts":1662186600000,"o":19856.5,"h":19862,"l":19856,"c":19861.5,"v":80.298}
{"ts":1662186660000,"o":19861.5,"h":19877,"l":19861.5,"c":19873,"v":239.466}
{"ts":1662186720000,"o":19873,"h":19881,"l":19873,"c":19881,"v":52.519}
{"ts":1662186780000,"o":19881,"h":19881,"l":19876.5,"c":19876.5,"v":64.871}
{"ts":1662186840000,"o":19876.5,"h":19881,"l":19876.5,"c":19880.5,"v":32.347}
{"ts":1662186900000,"o":19880.5,"h":19881.5,"l":19880,"c":19880,"v":31.31}
{"ts":1662186960000,"o":19880,"h":19880.5,"l":19880,"c":19880.5,"v":23.241}
{"ts":1662187020000,"o":19880.5,"h":19880.5,"l":19875,"c":19875,"v":23.816}
{"ts":1662187080000,"o":19875,"h":19875,"l":19871.5,"c":19872,"v":64.335}
{"ts":1662187140000,"o":19872,"h":19880,"l":19871.5,"c":19880,"v":79.793}
{"ts":1662187200000,"o":19880,"h":19880,"l":19872,"c":19872,"v":31.298}
{"ts":1662187260000,"o":19872,"h":19872.5,"l":19872,"c":19872,"v":14.361}
{"ts":1662187320000,"o":19872,"h":19872.5,"l":19872,"c":19872.5,"v":8.478}
{"ts":1662187380000,"o":19872.5,"h":19872.5,"l":19871.5,"c":19871.5,"v":22.949}
{"ts":1662187440000,"o":19871.5,"h":19876,"l":19871,"c":19876,"v":41.103}
{"ts":1662187500000,"o":19876,"h":19876,"l":19875.5,"c":19875.5,"v":11.55}
{"ts":1662187560000,"o":19875.5,"h":19876,"l":19875.5,"c":19876,"v":6.408}
{"ts":1662187620000,"o":19876,"h":19900,"l":19875.5,"c":19899.5,"v":130.019}
{"ts":1662187680000,"o":19899.5,"h":19900,"l":19899.5,"c":19900,"v":45.406}
{"ts":1662187740000,"o":19900,"h":19900,"l":19899.5,"c":19899.5,"v":12.42}
{"ts":1662187800000,"o":19899.5,"h":19900,"l":19891.5,"c":19892,"v":56.756}
{"ts":1662187860000,"o":19892,"h":19892,"l":19890,"c":19890,"v":25.712}
{"ts":1662187920000,"o":19890,"h":19890,"l":19886,"c":19886.5,"v":10.313}
{"ts":1662187980000,"o":19886.5,"h":19888.5,"l":19882,"c":19882.5,"v":12.516}
{"ts":1662188040000,"o":19882.5,"h":19882.5,"l":19875,"c":19875,"v":192.542}
{"ts":1662188100000,"o":19875,"h":19875.5,"l":19871,"c":19871,"v":25.506}
{"ts":1662188160000,"o":19871,"h":19877,"l":19871,"c":19876.5,"v":30.623}
{"ts":1662188220000,"o":19876.5,"h":19891,"l":19876.5,"c":19890.5,"v":74.738}
{"ts":1662188280000,"o":19890.5,"h":19891,"l":19890.5,"c":19891,"v":16.584}
{"ts":1662188340000,"o":19891,"h":19891,"l":19880,"c":19880,"v":36.513}
{"ts":1662188400000,"o":19880,"h":19882.5,"l":19880,"c":19882.5,"v":51.055}
{"ts":1662188460000,"o":19882.5,"h":19882.5,"l":19882,"c":19882,"v":5.9}
{"ts":1662188520000,"o":19882,"h":19886.5,"l":19882,"c":19886,"v":10.114}
{"ts":1662188580000,"o":19886,"h":19888,"l":19886,"c":19887.5,"v":11.107}
{"ts":1662188640000,"o":19887.5,"h":19892,"l":19881,"c":19881,"v":17.751}
{"ts":1662188700000,"o":19881,"h":19881,"l":19875.5,"c":19875.5,"v":41.988}
{"ts":1662188760000,"o":19875.5,"h":19876,"l":19875.5,"c":19876,"v":11.924}
{"ts":1662188820000,"o":19876,"h":19876,"l":19871,"c":19871,"v":39.679}
{"ts":1662188880000,"o":19871,"h":19871.5,"l":19871,"c":19871.5,"v":6.835}
{"ts":1662188940000,"o":19871.5,"h":19871.5,"l":19871,"c":19871,"v":7.411}
{"ts":1662189000000,"o":19871,"h":19871.5,"l":19862,"c":19862.5,"v":31.115}
{"ts":1662189060000,"o":19862.5,"h":19882,"l":19862,"c":19882,"v":82.506}
{"ts":1662189120000,"o":19882,"h":19889,"l":19881.5,"c":19888.5,"v":65.068}
{"ts":1662189180000,"o":19888.5,"h":19892,"l":19888.5,"c":19891.5,"v":56.163}
{"ts":1662189240000,"o":19891.5,"h":19892,"l":19888.5,"c":19888.5,"v":16.361}
{"ts":1662189300000,"o":19888.5,"h":19889,"l":19888.5,"c":19888.5,"v":11.168}
{"ts":1662189360000,"o":19888.5,"h":19889.5,"l":19888.5,"c":19889,"v":25.852}
{"ts":1662189420000,"o":19889,"h":19889.5,"l":19888.5,"c":19888.5,"v":16.707}
{"ts":1662189480000,"o":19888.5,"h":19889,"l":19887,"c":19887.5,"v":24.026}
{"ts":1662189540000,"o":19887.5,"h":19897.5,"l":19882.5,"c":19897.5,"v":27.004}
{"ts":1662189600000,"o":19897.5,"h":19900,"l":19897,"c":19900,"v":39.299}
{"ts":1662189660000,"o":19900,"h":19900,"l":19896.5,"c":19897,"v":11.102}
{"ts":1662189720000,"o":19897,"h":19897,"l":19896.5,"c":19897,"v":6.25}
{"ts":1662189780000,"o":19897,"h":19899.5,"l":19896.5,"c":19899,"v":9.54}
{"ts":1662189840000,"o":19899,"h":19904,"l":19899,"c":19903.5,"v":29.285}
{"ts":1662189900000,"o":19903.5,"h":19904,"l":19899,"c":19899,"v":19.41}
{"ts":1662189960000,"o":19899,"h":19899.5,"l":19898.5,"c":19898.5,"v":11.902}
{"ts":1662190020000,"o":19898.5,"h":19899,"l":19896.5,"c":19896.5,"v":10.711}
{"ts":1662190080000,"o":19896.5,"h":19897,"l":19896.5,"c":19897,"v":1.642}
{"ts":1662190140000,"o":19897,"h":19897,"l":19888.5,"c":19889,"v":24.426}
{"ts":1662190200000,"o":19889,"h":19889,"l":19888.5,"c":19888.5,"v":10.77}
{"ts":1662190260000,"o":19888.5,"h":19897.5,"l":19888.5,"c":19897,"v":11.974}
{"ts":1662190320000,"o":19897,"h":19897.5,"l":19897,"c":19897.5,"v":6.775}
{"ts":1662190380000,"o":19897.5,"h":19897.5,"l":19889,"c":19889,"v":13.276}
{"ts":1662190440000,"o":19889,"h":19889.5,"l":19886,"c":19886,"v":9.078}
{"ts":1662190500000,"o":19886,"h":19886.5,"l":19886,"c":19886,"v":13.124}
{"ts":1662190560000,"o":19886,"h":19886.5,"l":19879.5,"c":19880,"v":79.849}
{"ts":1662190620000,"o":19880,"h":19880,"l":19879.5,"c":19879.5,"v":11.215}
{"ts":1662190680000,"o":19879.5,"h":19880,"l":19879.5,"c":19879.5,"v":6.4}
{"ts":1662190740000,"o":19879.5,"h":19880,"l":19876.5,"c":19880,"v":36.92}
{"ts":1662190800000,"o":19880,"h":19880,"l":19876.5,"c":19876.5,"v":28.822}
{"ts":1662190860000,"o":19876.5,"h":19876.5,"l":19864,"c":19864.5,"v":27.336}
{"ts":1662190920000,"o":19864.5,"h":19872,"l":19860,"c":19860,"v":41.826}
{"ts":1662190980000,"o":19860,"h":19860.5,"l":19852,"c":19852,"v":104.499}
{"ts":1662191040000,"o":19852,"h":19858.5,"l":19852,"c":19857.5,"v":42.496}
{"ts":1662191100000,"o":19857.5,"h":19862,"l":19857,"c":19858.5,"v":107.594}
{"ts":1662191160000,"o":19858.5,"h":19858.5,"l":19857,"c":19857.5,"v":18.96}
{"ts":1662191220000,"o":19857.5,"h":19857.5,"l":19855,"c":19855.5,"v":22.964}
{"ts":1662191280000,"o":19855.5,"h":19855.5,"l":19820,"c":19824,"v":440.008}
{"ts":1662191340000,"o":19824,"h":19828.5,"l":19800,"c":19800.5,"v":424.063}
{"ts":1662191400000,"o":19800.5,"h":19800.5,"l":19761,"c":19773.5,"v":1066.982}
{"ts":1662191460000,"o":19773.5,"h":19792,"l":19765,"c":19770,"v":523.84}
{"ts":1662191520000,"o":19770,"h":19783.5,"l":19755,"c":19755,"v":441.231}
{"ts":1662191580000,"o":19755,"h":19761,"l":19753,"c":19756,"v":299.688}
{"ts":1662191640000,"o":19756,"h":19787,"l":19755.5,"c":19786.5,"v":208.888}
{"ts":1662191700000,"o":19786.5,"h":19790,"l":19775.5,"c":19790,"v":115.318}
{"ts":1662191760000,"o":19790,"h":19791,"l":19773.5,"c":19789,"v":209.503}
{"ts":1662191820000,"o":19789,"h":19804,"l":19788.5,"c":19803.5,"v":169.174}
{"ts":1662191880000,"o":19803.5,"h":19816,"l":19799.5,"c":19815.5,"v":208.602}
{"ts":1662191940000,"o":19815.5,"h":19816,"l":19806,"c":19812.5,"v":109.069}
{"ts":1662192000000,"o":19812.5,"h":19818,"l":19805,"c":19816,"v":131.975}
{"ts":1662192060000,"o":19816,"h":19816,"l":19796,"c":19809,"v":64.731}
{"ts":1662192120000,"o":19809,"h":19809,"l":19794.5,"c":19794.5,"v":73.33}
{"ts":1662192180000,"o":19794.5,"h":19801.5,"l":19794.5,"c":19796,"v":59.476}
{"ts":1662192240000,"o":19796,"h":19801,"l":19796,"c":19801,"v":42.184}
{"ts":1662192300000,"o":19801,"h":19808,"l":19800.5,"c":19808,"v":54.401}
{"ts":1662192360000,"o":19808,"h":19822,"l":19807.5,"c":19821.5,"v":204.95}
{"ts":1662192420000,"o":19821.5,"h":19834.5,"l":19821.5,"c":19831,"v":142.147}
{"ts":1662192480000,"o":19831,"h":19833,"l":19822.5,"c":19833,"v":44.255}
{"ts":1662192540000,"o":19833,"h":19833,"l":19816,"c":19816,"v":64.682}
{"ts":1662192600000,"o":19816,"h":19820,"l":19810,"c":19810.5,"v":75.894}
{"ts":1662192660000,"o":19810.5,"h":19810.5,"l":19777.5,"c":19789,"v":246.015}
{"ts":1662192720000,"o":19789,"h":19789,"l":19786.5,"c":19787,"v":45.845}
{"ts":1662192780000,"o":19787,"h":19787.5,"l":19783,"c":19787.5,"v":83.974}
{"ts":1662192840000,"o":19787.5,"h":19797,"l":19787,"c":19797,"v":92.977}
{"ts":1662192900000,"o":19797,"h":19797.5,"l":19789,"c":19797.5,"v":39.607}
{"ts":1662192960000,"o":19797.5,"h":19802.5,"l":19797,"c":19802.5,"v":139.065}
{"ts":1662193020000,"o":19802.5,"h":19812.5,"l":19802,"c":19812.5,"v":59.329}
{"ts":1662193080000,"o":19812.5,"h":19812.5,"l":19812,"c":19812.5,"v":19.129}
{"ts":1662193140000,"o":19812.5,"h":19820,"l":19812,"c":19815,"v":71.056}
{"ts":1662193200000,"o":19815,"h":19815,"l":19813,"c":19815,"v":16.315}
{"ts":1662193260000,"o":19815,"h":19818,"l":19800,"c":19800,"v":38.705}
{"ts":1662193320000,"o":19800,"h":19810.5,"l":19800,"c":19810.5,"v":25.001}
{"ts":1662193380000,"o":19810.5,"h":19810.5,"l":19800.5,"c":19800.5,"v":31.905}
{"ts":1662193440000,"o":19800.5,"h":19815.5,"l":19800.5,"c":19815.5,"v":53.266}
{"ts":1662193500000,"o":19815.5,"h":19820,"l":19815.5,"c":19820,"v":27.917}
{"ts":1662193560000,"o":19820,"h":19827,"l":19819.5,"c":19827,"v":72.214}
{"ts":1662193620000,"o":19827,"h":19830,"l":19827,"c":19829.5,"v":19.786}
{"ts":1662193680000,"o":19829.5,"h":19844,"l":19829.5,"c":19838.5,"v":139.858}
{"ts":1662193740000,"o":19838.5,"h":19843.5,"l":19833,"c":19835.5,"v":40.748}
{"ts":1662193800000,"o":19835.5,"h":19835.5,"l":19829,"c":19829.5,"v":64.212}
{"ts":1662193860000,"o":19829.5,"h":19829.5,"l":19820,"c":19821.5,"v":99.837}
{"ts":1662193920000,"o":19821.5,"h":19825,"l":19814,"c":19814,"v":43.514}
{"ts":1662193980000,"o":19814,"h":19818,"l":19814,"c":19818,"v":15.979}
{"ts":1662194040000,"o":19818,"h":19825.5,"l":19817.5,"c":19825.5,"v":22.245}
{"ts":1662194100000,"o":19825.5,"h":19828.5,"l":19825,"c":19828.5,"v":20.108}
{"ts":1662194160000,"o":19828.5,"h":19828.5,"l":19825,"c":19825,"v":30.281}
{"ts":1662194220000,"o":19825,"h":19825.5,"l":19817,"c":19821,"v":26.602}
{"ts":1662194280000,"o":19821,"h":19823.5,"l":19818,"c":19823,"v":33.683}
{"ts":1662194340000,"o":19823,"h":19825,"l":19816.5,"c":19817,"v":17.314}
{"ts":1662194400000,"o":19817,"h":19826,"l":19805.5,"c":19826,"v":99.401}
{"ts":1662194460000,"o":19826,"h":19826,"l":19825.5,"c":19825.5,"v":20.042}
{"ts":1662194520000,"o":19825.5,"h":19826,"l":19814.5,"c":19814.5,"v":66.053}
{"ts":1662194580000,"o":19814.5,"h":19821,"l":19814,"c":19820.5,"v":29.038}
{"ts":1662194640000,"o":19820.5,"h":19820.5,"l":19820,"c":19820.5,"v":16.776}
{"ts":1662194700000,"o":19820.5,"h":19820.5,"l":19808,"c":19808,"v":22.843}
{"ts":1662194760000,"o":19808,"h":19808.5,"l":19807.5,"c":19807.5,"v":16.198}
{"ts":1662194820000,"o":19807.5,"h":19808,"l":19797.5,"c":19797.5,"v":46.792}
{"ts":1662194880000,"o":19797.5,"h":19808,"l":19797.5,"c":19807.5,"v":92.902}
{"ts":1662194940000,"o":19807.5,"h":19810,"l":19807.5,"c":19809.5,"v":21.812}
{"ts":1662195000000,"o":19809.5,"h":19819,"l":19809.5,"c":19819,"v":37.675}
{"ts":1662195060000,"o":19819,"h":19819,"l":19816,"c":19816,"v":15.912}
{"ts":1662195120000,"o":19816,"h":19816.5,"l":19801,"c":19801.5,"v":129.284}
{"ts":1662195180000,"o":19801.5,"h":19801.5,"l":19791,"c":19791.5,"v":94.696}
{"ts":1662195240000,"o":19791.5,"h":19791.5,"l":19780,"c":19780,"v":155.433}
{"ts":1662195300000,"o":19780,"h":19780.5,"l":19768,"c":19776.5,"v":103.278}
{"ts":1662195360000,"o":19776.5,"h":19776.5,"l":19768,"c":19768.5,"v":102.286}
{"ts":1662195420000,"o":19768.5,"h":19783.5,"l":19765.5,"c":19783.5,"v":232.984}
{"ts":1662195480000,"o":19783.5,"h":19788.5,"l":19779,"c":19784,"v":118.951}
{"ts":1662195540000,"o":19784,"h":19784,"l":19783,"c":19783.5,"v":47.422}
{"ts":1662195600000,"o":19783.5,"h":19784,"l":19777.5,"c":19784,"v":49.403}
{"ts":1662195660000,"o":19784,"h":19784,"l":19711,"c":19745,"v":1088.991}
{"ts":1662195720000,"o":19745,"h":19761.5,"l":19744.5,"c":19761,"v":163.416}
{"ts":1662195780000,"o":19761,"h":19792.5,"l":19761,"c":19792.5,"v":145.638}
{"ts":1662195840000,"o":19792.5,"h":19809,"l":19792,"c":19795,"v":183.87}
{"ts":1662195900000,"o":19795,"h":19814.5,"l":19787.5,"c":19814.5,"v":128.134}
{"ts":1662195960000,"o":19814.5,"h":19814.5,"l":19763,"c":19763,"v":228.643}
{"ts":1662196020000,"o":19763,"h":19774.5,"l":19763,"c":19768,"v":76.275}
{"ts":1662196080000,"o":19768,"h":19774,"l":19765,"c":19765.5,"v":51.418}
{"ts":1662196140000,"o":19765.5,"h":19778,"l":19765,"c":19770,"v":86.336}
{"ts":1662196200000,"o":19770,"h":19773,"l":19769.5,"c":19772.5,"v":23.21}
{"ts":1662196260000,"o":19772.5,"h":19773,"l":19756,"c":19766.5,"v":75.165}
{"ts":1662196320000,"o":19766.5,"h":19770,"l":19765,"c":19765.5,"v":34.733}
{"ts":1662196380000,"o":19765.5,"h":19772,"l":19761.5,"c":19771.5,"v":80.049}
{"ts":1662196440000,"o":19771.5,"h":19774,"l":19771.5,"c":19772.5,"v":29.239}
{"ts":1662196500000,"o":19772.5,"h":19776,"l":19772,"c":19772,"v":50.725}
{"ts":1662196560000,"o":19772,"h":19772.5,"l":19765.5,"c":19766,"v":33.597}
{"ts":1662196620000,"o":19766,"h":19776,"l":19765.5,"c":19776,"v":39.611}
{"ts":1662196680000,"o":19776,"h":19784,"l":19776,"c":19784,"v":132.267}
{"ts":1662196740000,"o":19784,"h":19789.5,"l":19784,"c":19789.5,"v":43.316}
{"ts":1662196800000,"o":19789.5,"h":19791,"l":19775.5,"c":19775.5,"v":59.577}
{"ts":1662196860000,"o":19775.5,"h":19776,"l":19762,"c":19771,"v":72.151}
{"ts":1662196920000,"o":19771,"h":19782.5,"l":19771,"c":19782.5,"v":21.046}
{"ts":1662196980000,"o":19782.5,"h":19788,"l":19782,"c":19788,"v":20.69}
{"ts":1662197040000,"o":19788,"h":19790,"l":19788,"c":19789.5,"v":31.368}
{"ts":1662197100000,"o":19789.5,"h":19790,"l":19789.5,"c":19789.5,"v":46.796}
{"ts":1662197160000,"o":19789.5,"h":19790,"l":19789,"c":19789.5,"v":22.47}
{"ts":1662197220000,"o":19789.5,"h":19789.5,"l":19782.5,"c":19783,"v":25.152}
{"ts":1662197280000,"o":19783,"h":19789.5,"l":19782.5,"c":19786,"v":18.3}
{"ts":1662197340000,"o":19786,"h":19790,"l":19785.5,"c":19790,"v":45.817}
{"ts":1662197400000,"o":19790,"h":19794.5,"l":19789.5,"c":19794,"v":62.373}
{"ts":1662197460000,"o":19794,"h":19794.5,"l":19784.5,"c":19794,"v":47.809}
{"ts":1662197520000,"o":19794,"h":19803.5,"l":19793.5,"c":19802.5,"v":198.67}
{"ts":1662197580000,"o":19802.5,"h":19809,"l":19802,"c":19805,"v":56.628}
{"ts":1662197640000,"o":19805,"h":19811,"l":19805,"c":19810.5,"v":34.595}
{"ts":1662197700000,"o":19810.5,"h":19811,"l":19794.5,"c":19794.5,"v":94.76}
{"ts":1662197760000,"o":19794.5,"h":19795.5,"l":19779,"c":19784.5,"v":85.545}
{"ts":1662197820000,"o":19784.5,"h":19784.5,"l":19782.5,"c":19782.5,"v":13.096}
{"ts":1662197880000,"o":19782.5,"h":19790,"l":19782.5,"c":19790,"v":22.801}
{"ts":1662197940000,"o":19790,"h":19790,"l":19784,"c":19784.5,"v":15.143}
{"ts":1662198000000,"o":19784.5,"h":19784.5,"l":19780,"c":19780,"v":25.511}
{"ts":1662198060000,"o":19780,"h":19780.5,"l":19767,"c":19770,"v":101.583}
{"ts":1662198120000,"o":19770,"h":19770,"l":19761,"c":19765,"v":98.122}
{"ts":1662198180000,"o":19765,"h":19765,"l":19758,"c":19758.5,"v":64.202}
{"ts":1662198240000,"o":19758.5,"h":19762.5,"l":19755,"c":19762.5,"v":77.493}
{"ts":1662198300000,"o":19762.5,"h":19763.5,"l":19762,"c":19763,"v":23.067}
{"ts":1662198360000,"o":19763,"h":19763.5,"l":19763,"c":19763,"v":14.332}
{"ts":1662198420000,"o":19763,"h":19763.5,"l":19763,"c":19763,"v":13.23}
{"ts":1662198480000,"o":19763,"h":19764,"l":19763,"c":19764,"v":14.061}
{"ts":1662198540000,"o":19764,"h":19767,"l":19762,"c":19762,"v":43.515}
{"ts":1662198600000,"o":19762,"h":19762.5,"l":19748,"c":19756.5,"v":214.871}
{"ts":1662198660000,"o":19756.5,"h":19776,"l":19756,"c":19769,"v":83.929}
{"ts":1662198720000,"o":19769,"h":19780,"l":19768.5,"c":19780,"v":46.035}
{"ts":1662198780000,"o":19780,"h":19781,"l":19775,"c":19775.5,"v":45.624}
{"ts":1662198840000,"o":19775.5,"h":19785,"l":19775,"c":19785,"v":34.279}
{"ts":1662198900000,"o":19785,"h":19794,"l":19784.5,"c":19793.5,"v":58.234}
{"ts":1662198960000,"o":19793.5,"h":19794,"l":19785,"c":19789.5,"v":30.465}
{"ts":1662199020000,"o":19789.5,"h":19791.5,"l":19789.5,"c":19791,"v":13.394}
{"ts":1662199080000,"o":19791,"h":19793,"l":19786,"c":19786,"v":57.337}
{"ts":1662199140000,"o":19786,"h":19789.5,"l":19786,"c":19789.5,"v":14.959}
{"ts":1662199200000,"o":19789.5,"h":19798.5,"l":19789,"c":19798.5,"v":101.84}
{"ts":1662199260000,"o":19798.5,"h":19802,"l":19798,"c":19802,"v":46.35}
{"ts":1662199320000,"o":19802,"h":19807.5,"l":19792,"c":19807.5,"v":49.998}
{"ts":1662199380000,"o":19807.5,"h":19838.5,"l":19807,"c":19824.5,"v":722.962}
{"ts":1662199440000,"o":19824.5,"h":19829,"l":19817.5,"c":19828.5,"v":328.691}
{"ts":1662199500000,"o":19828.5,"h":19828.5,"l":19819,"c":19821,"v":154.958}
{"ts":1662199560000,"o":19821,"h":19821.5,"l":19813.5,"c":19813.5,"v":43.384}
{"ts":1662199620000,"o":19813.5,"h":19820.5,"l":19813.5,"c":19820.5,"v":35.702}
{"ts":1662199680000,"o":19820.5,"h":19828,"l":19820,"c":19827.5,"v":27.359}
{"ts":1662199740000,"o":19827.5,"h":19830,"l":19824,"c":19830,"v":92.659}
{"ts":1662199800000,"o":19830,"h":19830,"l":19829.5,"c":19829.5,"v":45.183}
{"ts":1662199860000,"o":19829.5,"h":19830,"l":19824,"c":19825,"v":22.75}
{"ts":1662199920000,"o":19825,"h":19826.5,"l":19824,"c":19824.5,"v":24.713}
{"ts":1662199980000,"o":19824.5,"h":19830,"l":19824,"c":19826,"v":133.948}
{"ts":1662200040000,"o":19826,"h":19838,"l":19825.5,"c":19835,"v":161.074}
{"ts":1662200100000,"o":19835,"h":19841.5,"l":19835,"c":19841,"v":60.317}
{"ts":1662200160000,"o":19841,"h":19841.5,"l":19830,"c":19830,"v":83.759}
{"ts":1662200220000,"o":19830,"h":19830.5,"l":19830,"c":19830.5,"v":17.76}
{"ts":1662200280000,"o":19830.5,"h":19831,"l":19822,"c":19826.5,"v":54.359}
{"ts":1662200340000,"o":19826.5,"h":19830,"l":19826.5,"c":19830,"v":27.509}
{"ts":1662200400000,"o":19830,"h":19830,"l":19829.5,"c":19829.5,"v":18.882}
{"ts":1662200460000,"o":19829.5,"h":19831,"l":19829.5,"c":19831,"v":6.267}
{"ts":1662200520000,"o":19831,"h":19831,"l":19830.5,"c":19831,"v":7.045}
{"ts":1662200580000,"o":19831,"h":19831,"l":19825,"c":19830,"v":30.036}
{"ts":1662200640000,"o":19830,"h":19839,"l":19830,"c":19839,"v":40.669}
{"ts":1662200700000,"o":19839,"h":19839,"l":19834,"c":19834.5,"v":22.494}
{"ts":1662200760000,"o":19834.5,"h":19834.5,"l":19828,"c":19834,"v":27.108}
{"ts":1662200820000,"o":19834,"h":19834,"l":19832.5,"c":19833,"v":17.187}
{"ts":1662200880000,"o":19833,"h":19833,"l":19831.5,"c":19831.5,"v":23.907}
{"ts":1662200940000,"o":19831.5,"h":19837.5,"l":19831.5,"c":19832.5,"v":13.966}
{"ts":1662201000000,"o":19832.5,"h":19833,"l":19832.5,"c":19833,"v":9.394}
{"ts":1662201060000,"o":19833,"h":19833,"l":19825.5,"c":19827.5,"v":35.807}
{"ts":1662201120000,"o":19827.5,"h":19833,"l":19827.5,"c":19833,"v":9.12}
{"ts":1662201180000,"o":19833,"h":19833.5,"l":19833,"c":19833.5,"v":6.588}
{"ts":1662201240000,"o":19833.5,"h":19833.5,"l":19826,"c":19826.5,"v":22.588}
{"ts":1662201300000,"o":19826.5,"h":19826.5,"l":19826,"c":19826,"v":20.442}
{"ts":1662201360000,"o":19826,"h":19826.5,"l":19803,"c":19816.5,"v":137.376}
{"ts":1662201420000,"o":19816.5,"h":19820,"l":19816.5,"c":19820,"v":23.378}
{"ts":1662201480000,"o":19820,"h":19820,"l":19813,"c":19819.5,"v":72.166}
{"ts":1662201540000,"o":19819.5,"h":19823.5,"l":19819,"c":19823,"v":8.127}
{"ts":1662201600000,"o":19823,"h":19823.5,"l":19823,"c":19823.5,"v":20.599}
{"ts":1662201660000,"o":19823.5,"h":19823.5,"l":19823,"c":19823.5,"v":33.996}
{"ts":1662201720000,"o":19823.5,"h":19823.5,"l":19813,"c":19813.5,"v":33.644}
{"ts":1662201780000,"o":19813.5,"h":19813.5,"l":19812,"c":19812.5,"v":23.662}
{"ts":1662201840000,"o":19812.5,"h":19817.5,"l":19812,"c":19817.5,"v":28.801}
{"ts":1662201900000,"o":19817.5,"h":19817.5,"l":19804,"c":19805.5,"v":67.667}
{"ts":1662201960000,"o":19805.5,"h":19814,"l":19805.5,"c":19813.5,"v":12.599}
{"ts":1662202020000,"o":19813.5,"h":19820.5,"l":19813.5,"c":19820,"v":30.543}
{"ts":1662202080000,"o":19820,"h":19822,"l":19820,"c":19821,"v":14.404}
{"ts":1662202140000,"o":19821,"h":19821.5,"l":19816,"c":19816,"v":22.523}
{"ts":1662202200000,"o":19816,"h":19816,"l":19814,"c":19814,"v":35.278}
{"ts":1662202260000,"o":19814,"h":19817,"l":19814,"c":19816.5,"v":15.144}
{"ts":1662202320000,"o":19816.5,"h":19827,"l":19816.5,"c":19826.5,"v":52.91}
{"ts":1662202380000,"o":19826.5,"h":19828.5,"l":19826.5,"c":19828,"v":63.993}
{"ts":1662202440000,"o":19828,"h":19838.5,"l":19828,"c":19838.5,"v":118.504}
{"ts":1662202500000,"o":19838.5,"h":19871.5,"l":19838.5,"c":19852.5,"v":413.411}
{"ts":1662202560000,"o":19852.5,"h":19852.5,"l":19847,"c":19847,"v":54.264}
{"ts":1662202620000,"o":19847,"h":19850,"l":19847,"c":19849.5,"v":26.579}
{"ts":1662202680000,"o":19849.5,"h":19850,"l":19841.5,"c":19841.5,"v":17.416}
{"ts":1662202740000,"o":19841.5,"h":19844.5,"l":19841,"c":19844.5,"v":23.066}
{"ts":1662202800000,"o":19844.5,"h":19844.5,"l":19837.5,"c":19843.5,"v":32.586}
{"ts":1662202860000,"o":19843.5,"h":19843.5,"l":19841,"c":19841,"v":37.145}
{"ts":1662202920000,"o":19841,"h":19841.5,"l":19840,"c":19840,"v":8.334}
{"ts":1662202980000,"o":19840,"h":19840.5,"l":19840,"c":19840.5,"v":20.622}
{"ts":1662203040000,"o":19840.5,"h":19840.5,"l":19832,"c":19832.5,"v":30.439}
{"ts":1662203100000,"o":19832.5,"h":19837.5,"l":19832,"c":19835,"v":74.567}
{"ts":1662203160000,"o":19835,"h":19835.5,"l":19835,"c":19835.5,"v":9.263}
{"ts":1662203220000,"o":19835.5,"h":19835.5,"l":19834,"c":19834,"v":24.54}
{"ts":1662203280000,"o":19834,"h":19834.5,"l":19834,"c":19834,"v":25.88}
{"ts":1662203340000,"o":19834,"h":19834.5,"l":19834,"c":19834,"v":25.775}
{"ts":1662203400000,"o":19834,"h":19834.5,"l":19834,"c":19834,"v":13.551}
{"ts":1662203460000,"o":19834,"h":19834.5,"l":19834,"c":19834,"v":6.63}
{"ts":1662203520000,"o":19834,"h":19844,"l":19834,"c":19844,"v":39.878}
{"ts":1662203580000,"o":19844,"h":19844.5,"l":19843.5,"c":19844,"v":22.091}
{"ts":1662203640000,"o":19844,"h":19844.5,"l":19844,"c":19844.5,"v":9.125}
{"ts":1662203700000,"o":19844.5,"h":19844.5,"l":19794,"c":19794.5,"v":478.789}
{"ts":1662203760000,"o":19794.5,"h":19802.5,"l":19794.5,"c":19800.5,"v":121.83}
{"ts":1662203820000,"o":19800.5,"h":19800.5,"l":19798.5,"c":19800,"v":64.707}
{"ts":1662203880000,"o":19800,"h":19800,"l":19788,"c":19790,"v":162.478}
{"ts":1662203940000,"o":19790,"h":19796,"l":19789.5,"c":19795.5,"v":40.33}
{"ts":1662204000000,"o":19795.5,"h":19806.5,"l":19789.5,"c":19806.5,"v":101.663}
{"ts":1662204060000,"o":19806.5,"h":19815.5,"l":19806,"c":19815,"v":32.657}
{"ts":1662204120000,"o":19815,"h":19815.5,"l":19812.5,"c":19813,"v":16.011}
{"ts":1662204180000,"o":19813,"h":19820,"l":19812.5,"c":19819.5,"v":26.178}
{"ts":1662204240000,"o":19819.5,"h":19821,"l":19819.5,"c":19821,"v":6.746}
{"ts":1662204300000,"o":19821,"h":19824,"l":19820.5,"c":19824,"v":46.553}
{"ts":1662204360000,"o":19824,"h":19824,"l":19812.5,"c":19813,"v":30.643}
{"ts":1662204420000,"o":19813,"h":19813,"l":19806,"c":19806.5,"v":17.552}
{"ts":1662204480000,"o":19806.5,"h":19816.5,"l":19806.5,"c":19816.5,"v":15.75}
{"ts":1662204540000,"o":19816.5,"h":19828,"l":19816,"c":19828,"v":22.19}
{"ts":1662204600000,"o":19828,"h":19828,"l":19823,"c":19823,"v":20.435}
{"ts":1662204660000,"o":19823,"h":19827,"l":19823,"c":19826.5,"v":8.168}
{"ts":1662204720000,"o":19826.5,"h":19828,"l":19826.5,"c":19828,"v":11.491}
{"ts":1662204780000,"o":19828,"h":19830,"l":19827.5,"c":19829.5,"v":36.668}
{"ts":1662204840000,"o":19829.5,"h":19830,"l":19826,"c":19826,"v":7.573}
{"ts":1662204900000,"o":19826,"h":19826.5,"l":19826,"c":19826,"v":6.76}
{"ts":1662204960000,"o":19826,"h":19830.5,"l":19826,"c":19830.5,"v":10.752}
{"ts":1662205020000,"o":19830.5,"h":19831,"l":19830,"c":19831,"v":43.974}
{"ts":1662205080000,"o":19831,"h":19832.5,"l":19824,"c":19824,"v":36.811}
{"ts":1662205140000,"o":19824,"h":19824.5,"l":19820,"c":19820,"v":12.395}
{"ts":1662205200000,"o":19820,"h":19820.5,"l":19815,"c":19815,"v":10.678}
{"ts":1662205260000,"o":19815,"h":19815.5,"l":19815,"c":19815,"v":3.754}
{"ts":1662205320000,"o":19815,"h":19815.5,"l":19813,"c":19813.5,"v":51.417}
{"ts":1662205380000,"o":19813.5,"h":19821,"l":19813,"c":19821,"v":17.647}
{"ts":1662205440000,"o":19821,"h":19821,"l":19820.5,"c":19820.5,"v":5.518}
{"ts":1662205500000,"o":19820.5,"h":19821,"l":19780,"c":19786,"v":327.762}
{"ts":1662205560000,"o":19786,"h":19788.5,"l":19786,"c":19787,"v":43.947}
{"ts":1662205620000,"o":19787,"h":19794,"l":19787,"c":19793.5,"v":21.292}
{"ts":1662205680000,"o":19793.5,"h":19794,"l":19787,"c":19787,"v":35.856}
{"ts":1662205740000,"o":19787,"h":19787.5,"l":19780,"c":19780,"v":79.813}
{"ts":1662205800000,"o":19780,"h":19780.5,"l":19780,"c":19780,"v":93.385}
{"ts":1662205860000,"o":19780,"h":19783.5,"l":19780,"c":19783.5,"v":43.669}
{"ts":1662205920000,"o":19783.5,"h":19786.5,"l":19783,"c":19786.5,"v":66.47}
{"ts":1662205980000,"o":19786.5,"h":19786.5,"l":19782,"c":19782,"v":77.63}
{"ts":1662206040000,"o":19782,"h":19782.5,"l":19770,"c":19776,"v":149.016}
{"ts":1662206100000,"o":19776,"h":19781.5,"l":19775.5,"c":19781.5,"v":55.394}
{"ts":1662206160000,"o":19781.5,"h":19786.5,"l":19781,"c":19786,"v":65.585}
{"ts":1662206220000,"o":19786,"h":19788.5,"l":19786,"c":19788.5,"v":51.552}
{"ts":1662206280000,"o":19788.5,"h":19800,"l":19788,"c":19799.5,"v":327.267}
{"ts":1662206340000,"o":19799.5,"h":19804.5,"l":19797,"c":19797.5,"v":79.934}
{"ts":1662206400000,"o":19797.5,"h":19797.5,"l":19796,"c":19796,"v":37.348}
{"ts":1662206460000,"o":19796,"h":19796.5,"l":19796,"c":19796,"v":5.152}
{"ts":1662206520000,"o":19796,"h":19796.5,"l":19796,"c":19796,"v":20.152}
{"ts":1662206580000,"o":19796,"h":19796.5,"l":19790,"c":19790.5,"v":68.04}
{"ts":1662206640000,"o":19790.5,"h":19790.5,"l":19790,"c":19790,"v":8.89}
{"ts":1662206700000,"o":19790,"h":19798.5,"l":19790,"c":19798.5,"v":35.9}
{"ts":1662206760000,"o":19798.5,"h":19802,"l":19798,"c":19802,"v":19.266}
{"ts":1662206820000,"o":19802,"h":19803,"l":19801.5,"c":19803,"v":23.259}
{"ts":1662206880000,"o":19803,"h":19803,"l":19799.5,"c":19800,"v":39.4}
{"ts":1662206940000,"o":19800,"h":19803,"l":19799.5,"c":19803,"v":14.318}
{"ts":1662207000000,"o":19803,"h":19803,"l":19802.5,"c":19803,"v":23.212}
{"ts":1662207060000,"o":19803,"h":19830,"l":19803,"c":19829.5,"v":112.405}
{"ts":1662207120000,"o":19829.5,"h":19830,"l":19826,"c":19828,"v":137.577}
{"ts":1662207180000,"o":19828,"h":19844,"l":19828,"c":19841,"v":148.132}
{"ts":1662207240000,"o":19841,"h":19849.5,"l":19840,"c":19849,"v":140.63}
{"ts":1662207300000,"o":19849,"h":19850,"l":19837,"c":19837,"v":95.68}
{"ts":1662207360000,"o":19837,"h":19837.5,"l":19835,"c":19835.5,"v":25.198}
{"ts":1662207420000,"o":19835.5,"h":19835.5,"l":19805,"c":19805.5,"v":234.548}
{"ts":1662207480000,"o":19805.5,"h":19811,"l":19802.5,"c":19810.5,"v":48.086}
{"ts":1662207540000,"o":19810.5,"h":19820.5,"l":19810.5,"c":19820,"v":56.992}
{"ts":1662207600000,"o":19820,"h":19824,"l":19819.5,"c":19824,"v":16.083}
{"ts":1662207660000,"o":19824,"h":19824,"l":19823.5,"c":19824,"v":33.531}
{"ts":1662207720000,"o":19824,"h":19828,"l":19823.5,"c":19828,"v":22.647}
{"ts":1662207780000,"o":19828,"h":19828,"l":19827.5,"c":19828,"v":15.719}
{"ts":1662207840000,"o":19828,"h":19828,"l":19822.5,"c":19822.5,"v":48.217}
{"ts":1662207900000,"o":19822.5,"h":19830,"l":19822.5,"c":19829.5,"v":11.502}
{"ts":1662207960000,"o":19829.5,"h":19840,"l":19829.5,"c":19840,"v":48.825}
{"ts":1662208020000,"o":19840,"h":19841.5,"l":19838,"c":19838,"v":30.907}
{"ts":1662208080000,"o":19838,"h":19838.5,"l":19831.5,"c":19832,"v":31.007}
{"ts":1662208140000,"o":19832,"h":19832,"l":19827,"c":19827,"v":15.6}
{"ts":1662208200000,"o":19827,"h":19827.5,"l":19827,"c":19827,"v":23.052}
{"ts":1662208260000,"o":19827,"h":19838,"l":19827,"c":19837.5,"v":14.566}
{"ts":1662208320000,"o":19837.5,"h":19840,"l":19835.5,"c":19835.5,"v":21.433}
{"ts":1662208380000,"o":19835.5,"h":19836,"l":19835.5,"c":19835.5,"v":24.268}
{"ts":1662208440000,"o":19835.5,"h":19836,"l":19826.5,"c":19826.5,"v":24.9}
{"ts":1662208500000,"o":19826.5,"h":19827,"l":19826.5,"c":19826.5,"v":48.272}
{"ts":1662208560000,"o":19826.5,"h":19830,"l":19826.5,"c":19830,"v":17.868}
{"ts":1662208620000,"o":19830,"h":19839,"l":19829.5,"c":19839,"v":21.668}
{"ts":1662208680000,"o":19839,"h":19839,"l":19823,"c":19823,"v":36.989}
{"ts":1662208740000,"o":19823,"h":19823,"l":19810,"c":19810,"v":33.165}
{"ts":1662208800000,"o":19810,"h":19810.5,"l":19810,"c":19810.5,"v":29.73}
{"ts":1662208860000,"o":19810.5,"h":19810.5,"l":19810,"c":19810,"v":83.119}
{"ts":1662208920000,"o":19810,"h":19818,"l":19810,"c":19818,"v":16.52}
{"ts":1662208980000,"o":19818,"h":19818.5,"l":19817.5,"c":19818.5,"v":20.339}
{"ts":1662209040000,"o":19818.5,"h":19818.5,"l":19813.5,"c":19813.5,"v":14.342}
{"ts":1662209100000,"o":19813.5,"h":19814,"l":19804.5,"c":19805,"v":32.195}
{"ts":1662209160000,"o":19805,"h":19815.5,"l":19804.5,"c":19815,"v":23.674}
{"ts":1662209220000,"o":19815,"h":19817.5,"l":19805.5,"c":19805.5,"v":60.299}
{"ts":1662209280000,"o":19805.5,"h":19820.5,"l":19805.5,"c":19820.5,"v":48.732}
{"ts":1662209340000,"o":19820.5,"h":19829,"l":19820,"c":19829,"v":21.866}
{"ts":1662209400000,"o":19829,"h":19829,"l":19828.5,"c":19828.5,"v":12.414}
{"ts":1662209460000,"o":19828.5,"h":19829.5,"l":19828.5,"c":19829.5,"v":11.389}
{"ts":1662209520000,"o":19829.5,"h":19835.5,"l":19829,"c":19835.5,"v":20.981}
{"ts":1662209580000,"o":19835.5,"h":19836,"l":19828.5,"c":19829,"v":11.58}
{"ts":1662209640000,"o":19829,"h":19829,"l":19826,"c":19826,"v":5.934}
{"ts":1662209700000,"o":19826,"h":19838.5,"l":19826,"c":19838.5,"v":13.672}
{"ts":1662209760000,"o":19838.5,"h":19840,"l":19838.5,"c":19840,"v":16.43}
{"ts":1662209820000,"o":19840,"h":19843,"l":19837,"c":19837.5,"v":42.612}
{"ts":1662209880000,"o":19837.5,"h":19837.5,"l":19837,"c":19837,"v":13.349}
{"ts":1662209940000,"o":19837,"h":19842.5,"l":19837,"c":19842.5,"v":16.525}
{"ts":1662210000000,"o":19842.5,"h":19843,"l":19842.5,"c":19843,"v":18.836}
{"ts":1662210060000,"o":19843,"h":19843,"l":19840.5,"c":19840.5,"v":21.197}
{"ts":1662210120000,"o":19840.5,"h":19841,"l":19840.5,"c":19840.5,"v":14.796}
{"ts":1662210180000,"o":19840.5,"h":19841.5,"l":19837,"c":19837.5,"v":78.346}
{"ts":1662210240000,"o":19837.5,"h":19841.5,"l":19837,"c":19841.5,"v":25.282}
{"ts":1662210300000,"o":19841.5,"h":19842,"l":19841.5,"c":19842,"v":25.002}
{"ts":1662210360000,"o":19842,"h":19845,"l":19841.5,"c":19845,"v":20.481}
{"ts":1662210420000,"o":19845,"h":19855.5,"l":19844.5,"c":19855,"v":106.878}
{"ts":1662210480000,"o":19855,"h":19855.5,"l":19845.5,"c":19845.5,"v":36.425}
{"ts":1662210540000,"o":19845.5,"h":19848.5,"l":19845.5,"c":19848,"v":113.813}
{"ts":1662210600000,"o":19848,"h":19852.5,"l":19848,"c":19852,"v":20.029}
{"ts":1662210660000,"o":19852,"h":19853,"l":19847,"c":19847.5,"v":27.189}
{"ts":1662210720000,"o":19847.5,"h":19847.5,"l":19837.5,"c":19837.5,"v":42.633}
{"ts":1662210780000,"o":19837.5,"h":19838,"l":19828.5,"c":19832.5,"v":94.897}
{"ts":1662210840000,"o":19832.5,"h":19835.5,"l":19828.5,"c":19829,"v":37.445}
{"ts":1662210900000,"o":19829,"h":19835.5,"l":19828.5,"c":19835.5,"v":8.263}
{"ts":1662210960000,"o":19835.5,"h":19835.5,"l":19835,"c":19835.5,"v":7.775}
{"ts":1662211020000,"o":19835.5,"h":19842.5,"l":19835,"c":19842,"v":23.036}
{"ts":1662211080000,"o":19842,"h":19852,"l":19842,"c":19851.5,"v":29.48}
{"ts":1662211140000,"o":19851.5,"h":19852,"l":19849,"c":19849.5,"v":32.625}
{"ts":1662211200000,"o":19849.5,"h":19849.5,"l":19843,"c":19843.5,"v":20.868}
{"ts":1662211260000,"o":19843.5,"h":19843.5,"l":19827,"c":19827,"v":34.784}
{"ts":1662211320000,"o":19827,"h":19827.5,"l":19816.5,"c":19821,"v":35.861}
{"ts":1662211380000,"o":19821,"h":19824,"l":19821,"c":19821.5,"v":33.567}
{"ts":1662211440000,"o":19821.5,"h":19821.5,"l":19821,"c":19821,"v":29.386}
{"ts":1662211500000,"o":19821,"h":19826.5,"l":19821,"c":19826.5,"v":19.992}
{"ts":1662211560000,"o":19826.5,"h":19826.5,"l":19826,"c":19826,"v":6.305}
{"ts":1662211620000,"o":19826,"h":19826,"l":19825,"c":19825,"v":8.134}
{"ts":1662211680000,"o":19825,"h":19825.5,"l":19825,"c":19825,"v":2.884}
{"ts":1662211740000,"o":19825,"h":19825.5,"l":19825,"c":19825,"v":54.386}
{"ts":1662211800000,"o":19825,"h":19825.5,"l":19822.5,"c":19822.5,"v":14.605}
{"ts":1662211860000,"o":19822.5,"h":19823,"l":19821,"c":19821,"v":15.573}
{"ts":1662211920000,"o":19821,"h":19832.5,"l":19821,"c":19832.5,"v":59.502}
{"ts":1662211980000,"o":19832.5,"h":19832.5,"l":19832,"c":19832,"v":11.933}
{"ts":1662212040000,"o":19832,"h":19832.5,"l":19832,"c":19832.5,"v":7.013}
{"ts":1662212100000,"o":19832.5,"h":19842.5,"l":19832,"c":19842,"v":50.169}
{"ts":1662212160000,"o":19842,"h":19842.5,"l":19832.5,"c":19832.5,"v":14.511}
{"ts":1662212220000,"o":19832.5,"h":19836.5,"l":19832,"c":19836.5,"v":4.959}
{"ts":1662212280000,"o":19836.5,"h":19837,"l":19836.5,"c":19837,"v":22.618}
{"ts":1662212340000,"o":19837,"h":19837,"l":19836.5,"c":19837,"v":3.592}
{"ts":1662212400000,"o":19837,"h":19858,"l":19836.5,"c":19853.5,"v":274.162}
{"ts":1662212460000,"o":19853.5,"h":19854,"l":19853,"c":19854,"v":92.251}
{"ts":1662212520000,"o":19854,"h":19854.5,"l":19853.5,"c":19854.5,"v":45.914}
{"ts":1662212580000,"o":19854.5,"h":19855,"l":19851.5,"c":19851.5,"v":79.395}
{"ts":1662212640000,"o":19851.5,"h":19852,"l":19851.5,"c":19852,"v":14.384}
{"ts":1662212700000,"o":19852,"h":19882,"l":19851.5,"c":19876,"v":355.438}
{"ts":1662212760000,"o":19876,"h":19898.5,"l":19867.5,"c":19883,"v":373.813}
{"ts":1662212820000,"o":19883,"h":19883,"l":19868,"c":19868,"v":127.952}
{"ts":1662212880000,"o":19868,"h":19869.5,"l":19866,"c":19866,"v":35.75}
{"ts":1662212940000,"o":19866,"h":19878.5,"l":19866,"c":19873.5,"v":77.096}
{"ts":1662213000000,"o":19873.5,"h":19873.5,"l":19873,"c":19873.5,"v":22.218}
{"ts":1662213060000,"o":19873.5,"h":19873.5,"l":19860,"c":19860,"v":100.7}
{"ts":1662213120000,"o":19860,"h":19865.5,"l":19860,"c":19863,"v":39.69}
{"ts":1662213180000,"o":19863,"h":19871.5,"l":19860.5,"c":19871.5,"v":36.657}
{"ts":1662213240000,"o":19871.5,"h":19871.5,"l":19855,"c":19855,"v":43.312}
{"ts":1662213300000,"o":19855,"h":19860,"l":19855,"c":19859.5,"v":30.314}
{"ts":1662213360000,"o":19859.5,"h":19860,"l":19859,"c":19860,"v":12.526}
{"ts":1662213420000,"o":19860,"h":19860,"l":19856,"c":19856.5,"v":19.109}
{"ts":1662213480000,"o":19856.5,"h":19860,"l":19856,"c":19860,"v":38.105}
{"ts":1662213540000,"o":19860,"h":19860,"l":19856.5,"c":19857,"v":26.672}
{"ts":1662213600000,"o":19857,"h":19857,"l":19856.5,"c":19856.5,"v":9.851}
{"ts":1662213660000,"o":19856.5,"h":19857,"l":19836.5,"c":19837,"v":173.894}
{"ts":1662213720000,"o":19837,"h":19841.5,"l":19835,"c":19841.5,"v":55.508}
{"ts":1662213780000,"o":19841.5,"h":19841.5,"l":19834.5,"c":19834.5,"v":158.574}
{"ts":1662213840000,"o":19834.5,"h":19835,"l":19824.5,"c":19825,"v":233.107}
{"ts":1662213900000,"o":19825,"h":19829,"l":19824.5,"c":19829,"v":41.683}
{"ts":1662213960000,"o":19829,"h":19836,"l":19828.5,"c":19830,"v":30.783}
{"ts":1662214020000,"o":19830,"h":19831,"l":19830,"c":19830,"v":97.45}
{"ts":1662214080000,"o":19830,"h":19838,"l":19830,"c":19833,"v":19.202}
{"ts":1662214140000,"o":19833,"h":19833.5,"l":19833,"c":19833,"v":17.897}
{"ts":1662214200000,"o":19833,"h":19833.5,"l":19830,"c":19830,"v":23.33}
{"ts":1662214260000,"o":19830,"h":19833,"l":19828,"c":19828.5,"v":27.038}
{"ts":1662214320000,"o":19828.5,"h":19829,"l":19828,"c":19828.5,"v":17.696}
{"ts":1662214380000,"o":19828.5,"h":19833,"l":19828.5,"c":19833,"v":34.929}
{"ts":1662214440000,"o":19833,"h":19837.5,"l":19832.5,"c":19837.5,"v":78.949}
{"ts":1662214500000,"o":19837.5,"h":19847,"l":19837,"c":19841,"v":42.673}
{"ts":1662214560000,"o":19841,"h":19841,"l":19828.5,"c":19829,"v":46.692}
{"ts":1662214620000,"o":19829,"h":19829,"l":19823,"c":19824.5,"v":30.219}
{"ts":1662214680000,"o":19824.5,"h":19828,"l":19824.5,"c":19827.5,"v":19.919}
{"ts":1662214740000,"o":19827.5,"h":19833,"l":19827.5,"c":19829,"v":18.523}
{"ts":1662214800000,"o":19829,"h":19829.5,"l":19820.5,"c":19820.5,"v":32.747}
{"ts":1662214860000,"o":19820.5,"h":19824.5,"l":19820.5,"c":19824.5,"v":23.933}
{"ts":1662214920000,"o":19824.5,"h":19824.5,"l":19824,"c":19824,"v":8.022}
{"ts":1662214980000,"o":19824,"h":19824.5,"l":19824,"c":19824,"v":7.924}
{"ts":1662215040000,"o":19824,"h":19824.5,"l":19820,"c":19820,"v":49.748}
{"ts":1662215100000,"o":19820,"h":19820.5,"l":19820,"c":19820,"v":12.018}
{"ts":1662215160000,"o":19820,"h":19820.5,"l":19775.5,"c":19787.5,"v":611.91}
{"ts":1662215220000,"o":19787.5,"h":19789.5,"l":19782,"c":19789,"v":126.586}
{"ts":1662215280000,"o":19789,"h":19791,"l":19775,"c":19777.5,"v":217.796}
{"ts":1662215340000,"o":19777.5,"h":19781,"l":19775.5,"c":19781,"v":103.387}
{"ts":1662215400000,"o":19781,"h":19798,"l":19780.5,"c":19798,"v":128.256}
{"ts":1662215460000,"o":19798,"h":19801.5,"l":19786,"c":19790.5,"v":154.77}
{"ts":1662215520000,"o":19790.5,"h":19803.5,"l":19790,"c":19800,"v":91.424}
{"ts":1662215580000,"o":19800,"h":19800,"l":19790.5,"c":19790.5,"v":63.511}
{"ts":1662215640000,"o":19790.5,"h":19805,"l":19790.5,"c":19804.5,"v":27.284}
{"ts":1662215700000,"o":19804.5,"h":19805.5,"l":19804.5,"c":19805,"v":15.178}
{"ts":1662215760000,"o":19805,"h":19810,"l":19805,"c":19810,"v":45.163}
{"ts":1662215820000,"o":19810,"h":19810,"l":19804,"c":19804,"v":20.549}
{"ts":1662215880000,"o":19804,"h":19807,"l":19804,"c":19807,"v":16.231}
{"ts":1662215940000,"o":19807,"h":19813.5,"l":19806.5,"c":19809.5,"v":33.368}
{"ts":1662216000000,"o":19809.5,"h":19813,"l":19809.5,"c":19813,"v":10.236}
{"ts":1662216060000,"o":19813,"h":19815,"l":19811,"c":19811,"v":23.931}
{"ts":1662216120000,"o":19811,"h":19817,"l":19808,"c":19817,"v":15.353}
{"ts":1662216180000,"o":19817,"h":19817,"l":19816.5,"c":19816.5,"v":17.152}
{"ts":1662216240000,"o":19816.5,"h":19817,"l":19810,"c":19810,"v":10.245}
{"ts":1662216300000,"o":19810,"h":19810.5,"l":19810,"c":19810.5,"v":4.453}
{"ts":1662216360000,"o":19810.5,"h":19817,"l":19810,"c":19817,"v":26.512}
{"ts":1662216420000,"o":19817,"h":19817,"l":19811,"c":19811,"v":15.367}
{"ts":1662216480000,"o":19811,"h":19811.5,"l":19811,"c":19811,"v":13.434}
{"ts":1662216540000,"o":19811,"h":19811.5,"l":19810,"c":19810,"v":6.994}
{"ts":1662216600000,"o":19810,"h":19815.5,"l":19810,"c":19815.5,"v":10.534}
{"ts":1662216660000,"o":19815.5,"h":19815.5,"l":19815,"c":19815,"v":16.683}
{"ts":1662216720000,"o":19815,"h":19822,"l":19815,"c":19817.5,"v":51.966}
{"ts":1662216780000,"o":19817.5,"h":19818,"l":19817,"c":19817,"v":4.684}
{"ts":1662216840000,"o":19817,"h":19817.5,"l":19807,"c":19807,"v":27.341}
{"ts":1662216900000,"o":19807,"h":19807.5,"l":19795.5,"c":19795.5,"v":93.633}
{"ts":1662216960000,"o":19795.5,"h":19804.5,"l":19795.5,"c":19804.5,"v":31.84}
{"ts":1662217020000,"o":19804.5,"h":19804.5,"l":19804,"c":19804,"v":5.438}
{"ts":1662217080000,"o":19804,"h":19804.5,"l":19804,"c":19804.5,"v":6.775}
{"ts":1662217140000,"o":19804.5,"h":19804.5,"l":19804,"c":19804,"v":8.839}
{"ts":1662217200000,"o":19804,"h":19804.5,"l":19798,"c":19798,"v":33.681}
{"ts":1662217260000,"o":19798,"h":19798.5,"l":19793,"c":19793,"v":48.689}
{"ts":1662217320000,"o":19793,"h":19796.5,"l":19793,"c":19796.5,"v":17.63}
{"ts":1662217380000,"o":19796.5,"h":19796.5,"l":19790,"c":19790,"v":28.857}
{"ts":1662217440000,"o":19790,"h":19790.5,"l":19758,"c":19790,"v":335.523}
{"ts":1662217500000,"o":19790,"h":19802,"l":19789.5,"c":19796.5,"v":58.321}
{"ts":1662217560000,"o":19796.5,"h":19806.5,"l":19796,"c":19806.5,"v":29.21}
{"ts":1662217620000,"o":19806.5,"h":19822,"l":19806,"c":19820,"v":261.755}
{"ts":1662217680000,"o":19820,"h":19823,"l":19817.5,"c":19817.5,"v":60.95}
{"ts":1662217740000,"o":19817.5,"h":19818,"l":19817.5,"c":19817.5,"v":19.542}
{"ts":1662217800000,"o":19817.5,"h":19818,"l":19812,"c":19818,"v":22.116}
{"ts":1662217860000,"o":19818,"h":19818,"l":19808.5,"c":19808.5,"v":14.897}
{"ts":1662217920000,"o":19808.5,"h":19815.5,"l":19795,"c":19795.5,"v":52.031}
{"ts":1662217980000,"o":19795.5,"h":19795.5,"l":19785,"c":19788.5,"v":48.43}
{"ts":1662218040000,"o":19788.5,"h":19795,"l":19788,"c":19794.5,"v":37.439}
{"ts":1662218100000,"o":19794.5,"h":19801,"l":19794.5,"c":19797,"v":34.327}
{"ts":1662218160000,"o":19797,"h":19800,"l":19794,"c":19799.5,"v":37.621}
{"ts":1662218220000,"o":19799.5,"h":19818.5,"l":19799.5,"c":19818.5,"v":40.934}
{"ts":1662218280000,"o":19818.5,"h":19820,"l":19812.5,"c":19817.5,"v":86.246}
{"ts":1662218340000,"o":19817.5,"h":19817.5,"l":19817,"c":19817,"v":14.681}
{"ts":1662218400000,"o":19817,"h":19817.5,"l":19813.5,"c":19813.5,"v":28.133}
{"ts":1662218460000,"o":19813.5,"h":19814,"l":19798.5,"c":19798.5,"v":35.443}
{"ts":1662218520000,"o":19798.5,"h":19799,"l":19791,"c":19792,"v":20.475}
{"ts":1662218580000,"o":19792,"h":19797.5,"l":19791.5,"c":19797,"v":19.91}
{"ts":1662218640000,"o":19797,"h":19797.5,"l":19790,"c":19790.5,"v":41.001}
{"ts":1662218700000,"o":19790.5,"h":19790.5,"l":19788.5,"c":19788.5,"v":64.199}
{"ts":1662218760000,"o":19788.5,"h":19798.5,"l":19788.5,"c":19798,"v":56.065}
{"ts":1662218820000,"o":19798,"h":19798.5,"l":19795.5,"c":19795.5,"v":11.558}
{"ts":1662218880000,"o":19795.5,"h":19796,"l":19793,"c":19793,"v":20.878}
{"ts":1662218940000,"o":19793,"h":19805,"l":19793,"c":19805,"v":30.537}
{"ts":1662219000000,"o":19805,"h":19805,"l":19790,"c":19790.5,"v":29.891}
{"ts":1662219060000,"o":19790.5,"h":19790.5,"l":19790,"c":19790.5,"v":38.543}
{"ts":1662219120000,"o":19790.5,"h":19790.5,"l":19785.5,"c":19786,"v":35.145}
{"ts":1662219180000,"o":19786,"h":19798.5,"l":19785.5,"c":19798.5,"v":40.603}
{"ts":1662219240000,"o":19798.5,"h":19798.5,"l":19795,"c":19795.5,"v":6.748}
{"ts":1662219300000,"o":19795.5,"h":19795.5,"l":19795,"c":19795,"v":6.393}
{"ts":1662219360000,"o":19795,"h":19802,"l":19795,"c":19801.5,"v":23.643}
{"ts":1662219420000,"o":19801.5,"h":19807,"l":19801.5,"c":19805,"v":20.56}
{"ts":1662219480000,"o":19805,"h":19805,"l":19790,"c":19790.5,"v":18.854}
{"ts":1662219540000,"o":19790.5,"h":19790.5,"l":19790,"c":19790.5,"v":7.743}
{"ts":1662219600000,"o":19790.5,"h":19790.5,"l":19780,"c":19782.5,"v":48.054}
{"ts":1662219660000,"o":19782.5,"h":19790,"l":19782,"c":19790,"v":20.71}
{"ts":1662219720000,"o":19790,"h":19790,"l":19783,"c":19783,"v":19.349}
{"ts":1662219780000,"o":19783,"h":19783.5,"l":19782,"c":19782.5,"v":37.183}
{"ts":1662219840000,"o":19782.5,"h":19782.5,"l":19782,"c":19782,"v":12.826}
{"ts":1662219900000,"o":19782,"h":19788,"l":19782,"c":19788,"v":15.735}
{"ts":1662219960000,"o":19788,"h":19791.5,"l":19787.5,"c":19787.5,"v":14.795}
{"ts":1662220020000,"o":19787.5,"h":19788,"l":19780,"c":19780,"v":27.326}
{"ts":1662220080000,"o":19780,"h":19780.5,"l":19780,"c":19780,"v":15.455}
{"ts":1662220140000,"o":19780,"h":19780.5,"l":19755,"c":19758,"v":291.463}
{"ts":1662220200000,"o":19758,"h":19766,"l":19757.5,"c":19758.5,"v":223.54}
{"ts":1662220260000,"o":19758.5,"h":19763,"l":19756.5,"c":19760,"v":130.096}
{"ts":1662220320000,"o":19760,"h":19760,"l":19755.5,"c":19758.5,"v":197.479}
{"ts":1662220380000,"o":19758.5,"h":19759,"l":19750,"c":19754,"v":181.149}
{"ts":1662220440000,"o":19754,"h":19761.5,"l":19752,"c":19761.5,"v":131.959}
{"ts":1662220500000,"o":19761.5,"h":19773,"l":19761,"c":19768.5,"v":99.529}
{"ts":1662220560000,"o":19768.5,"h":19768.5,"l":19761.5,"c":19764,"v":54.58}
{"ts":1662220620000,"o":19764,"h":19764.5,"l":19764,"c":19764,"v":14.992}
{"ts":1662220680000,"o":19764,"h":19764.5,"l":19763.5,"c":19764,"v":33.068}
{"ts":1662220740000,"o":19764,"h":19764,"l":19763.5,"c":19763.5,"v":9.661}
{"ts":1662220800000,"o":19763.5,"h":19780,"l":19763.5,"c":19780,"v":203.021}
{"ts":1662220860000,"o":19780,"h":19780.5,"l":19775,"c":19775,"v":78.283}
{"ts":1662220920000,"o":19775,"h":19785.5,"l":19775,"c":19785.5,"v":41.357}
{"ts":1662220980000,"o":19785.5,"h":19805,"l":19785,"c":19805,"v":94.317}
{"ts":1662221040000,"o":19805,"h":19806.5,"l":19797.5,"c":19806.5,"v":73.235}
{"ts":1662221100000,"o":19806.5,"h":19814.5,"l":19804.5,"c":19812.5,"v":279.629}
{"ts":1662221160000,"o":19812.5,"h":19822.5,"l":19812,"c":19819.5,"v":272.905}
{"ts":1662221220000,"o":19819.5,"h":19820,"l":19808.5,"c":19808.5,"v":47.77}
{"ts":1662221280000,"o":19808.5,"h":19809.5,"l":19808.5,"c":19809,"v":23.163}
{"ts":1662221340000,"o":19809,"h":19820,"l":19809,"c":19817,"v":33.82}
{"ts":1662221400000,"o":19817,"h":19817.5,"l":19808.5,"c":19809,"v":39.84}
{"ts":1662221460000,"o":19809,"h":19809,"l":19808.5,"c":19808.5,"v":25.1}
{"ts":1662221520000,"o":19808.5,"h":19809,"l":19795,"c":19795.5,"v":54.721}
{"ts":1662221580000,"o":19795.5,"h":19795.5,"l":19791.5,"c":19792,"v":42.42}
{"ts":1662221640000,"o":19792,"h":19792,"l":19791.5,"c":19791.5,"v":9.51}
{"ts":1662221700000,"o":19791.5,"h":19806.5,"l":19791.5,"c":19806.5,"v":94.641}
{"ts":1662221760000,"o":19806.5,"h":19806.5,"l":19806,"c":19806,"v":12.303}
{"ts":1662221820000,"o":19806,"h":19812,"l":19806,"c":19812,"v":22.546}
{"ts":1662221880000,"o":19812,"h":19812,"l":19809,"c":19809,"v":11.078}
{"ts":1662221940000,"o":19809,"h":19809.5,"l":19801,"c":19801.5,"v":9.435}
{"ts":1662222000000,"o":19801.5,"h":19801.5,"l":19801,"c":19801,"v":19.857}
{"ts":1662222060000,"o":19801,"h":19801.5,"l":19798,"c":19798,"v":9.123}
{"ts":1662222120000,"o":19798,"h":19798.5,"l":19798,"c":19798,"v":6.703}
{"ts":1662222180000,"o":19798,"h":19806.5,"l":19798,"c":19806,"v":14.039}
{"ts":1662222240000,"o":19806,"h":19810,"l":19806,"c":19809.5,"v":25.49}
{"ts":1662222300000,"o":19809.5,"h":19810,"l":19809.5,"c":19810,"v":6.282}
{"ts":1662222360000,"o":19810,"h":19810,"l":19809.5,"c":19809.5,"v":3.413}
{"ts":1662222420000,"o":19809.5,"h":19810,"l":19800,"c":19800,"v":13.777}
{"ts":1662222480000,"o":19800,"h":19802,"l":19800,"c":19802,"v":14.032}
{"ts":1662222540000,"o":19802,"h":19807,"l":19802,"c":19806.5,"v":6.559}
{"ts":1662222600000,"o":19806.5,"h":19811.5,"l":19806.5,"c":19811,"v":24.935}
{"ts":1662222660000,"o":19811,"h":19811.5,"l":19811,"c":19811,"v":9.777}
{"ts":1662222720000,"o":19811,"h":19811.5,"l":19810,"c":19810,"v":16.668}
{"ts":1662222780000,"o":19810,"h":19810.5,"l":19810,"c":19810.5,"v":10.704}
{"ts":1662222840000,"o":19810.5,"h":19810.5,"l":19810,"c":19810.5,"v":3.377}
{"ts":1662222900000,"o":19810.5,"h":19812,"l":19810,"c":19811.5,"v":42.957}
{"ts":1662222960000,"o":19811.5,"h":19812,"l":19811.5,"c":19812,"v":6.975}
{"ts":1662223020000,"o":19812,"h":19822.5,"l":19811.5,"c":19822,"v":39.898}
{"ts":1662223080000,"o":19822,"h":19826,"l":19822,"c":19825.5,"v":39.232}
{"ts":1662223140000,"o":19825.5,"h":19825.5,"l":19818,"c":19820.5,"v":24.657}
{"ts":1662223200000,"o":19820.5,"h":19821,"l":19819.5,"c":19819.5,"v":22.401}
{"ts":1662223260000,"o":19819.5,"h":19819.5,"l":19811.5,"c":19811.5,"v":22.148}
{"ts":1662223320000,"o":19811.5,"h":19812,"l":19811.5,"c":19812,"v":16.019}
{"ts":1662223380000,"o":19812,"h":19812,"l":19811.5,"c":19812,"v":3.876}
{"ts":1662223440000,"o":19812,"h":19812,"l":19811,"c":19811.5,"v":4.427}
{"ts":1662223500000,"o":19811.5,"h":19811.5,"l":19811,"c":19811,"v":7.701}
{"ts":1662223560000,"o":19811,"h":19812,"l":19803.5,"c":19803.5,"v":142.337}
{"ts":1662223620000,"o":19803.5,"h":19810.5,"l":19803.5,"c":19810.5,"v":8.689}
{"ts":1662223680000,"o":19810.5,"h":19810.5,"l":19810,"c":19810,"v":3.278}
{"ts":1662223740000,"o":19810,"h":19810.5,"l":19810,"c":19810,"v":77.038}
{"ts":1662223800000,"o":19810,"h":19810.5,"l":19806,"c":19806,"v":10.079}
{"ts":1662223860000,"o":19806,"h":19806.5,"l":19792.5,"c":19794,"v":292.363}
{"ts":1662223920000,"o":19794,"h":19794.5,"l":19782,"c":19790.5,"v":57.157}
{"ts":1662223980000,"o":19790.5,"h":19795,"l":19790,"c":19794.5,"v":32.485}
{"ts":1662224040000,"o":19794.5,"h":19795,"l":19791.5,"c":19791.5,"v":22.212}
{"ts":1662224100000,"o":19791.5,"h":19792,"l":19791.5,"c":19791.5,"v":23.816}
{"ts":1662224160000,"o":19791.5,"h":19792,"l":19791,"c":19791,"v":18.144}
{"ts":1662224220000,"o":19791,"h":19791.5,"l":19791,"c":19791.5,"v":6.111}
{"ts":1662224280000,"o":19791.5,"h":19791.5,"l":19791,"c":19791,"v":4.428}
{"ts":1662224340000,"o":19791,"h":19791.5,"l":19783,"c":19783,"v":49.648}
{"ts":1662224400000,"o":19783,"h":19783.5,"l":19775,"c":19775,"v":47.941}
{"ts":1662224460000,"o":19775,"h":19775,"l":19770,"c":19770.5,"v":43.13}
{"ts":1662224520000,"o":19770.5,"h":19770.5,"l":19761,"c":19761,"v":154.854}
{"ts":1662224580000,"o":19761,"h":19771.5,"l":19761,"c":19771,"v":49.87}
{"ts":1662224640000,"o":19771,"h":19779,"l":19761.5,"c":19761.5,"v":91.984}
{"ts":1662224700000,"o":19761.5,"h":19764,"l":19755,"c":19758,"v":111.091}
{"ts":1662224760000,"o":19758,"h":19758,"l":19752,"c":19752,"v":51.322}
{"ts":1662224820000,"o":19752,"h":19755,"l":19752,"c":19755,"v":54.956}
{"ts":1662224880000,"o":19755,"h":19763,"l":19754.5,"c":19754.5,"v":61.92}
{"ts":1662224940000,"o":19754.5,"h":19755,"l":19754,"c":19754.5,"v":24.159}
{"ts":1662225000000,"o":19754.5,"h":19754.5,"l":19754,"c":19754.5,"v":21.28}
{"ts":1662225060000,"o":19754.5,"h":19776,"l":19754,"c":19776,"v":82.838}
{"ts":1662225120000,"o":19776,"h":19776,"l":19760,"c":19760,"v":43.805}
{"ts":1662225180000,"o":19760,"h":19760.5,"l":19760,"c":19760.5,"v":17.49}
{"ts":1662225240000,"o":19760.5,"h":19760.5,"l":19760,"c":19760.5,"v":15.74}
{"ts":1662225300000,"o":19760.5,"h":19771.5,"l":19760,"c":19771.5,"v":35.622}
{"ts":1662225360000,"o":19771.5,"h":19771.5,"l":19758,"c":19758,"v":34.435}
{"ts":1662225420000,"o":19758,"h":19758,"l":19753,"c":19756.5,"v":33.497}
{"ts":1662225480000,"o":19756.5,"h":19757,"l":19756.5,"c":19756.5,"v":16.37}
{"ts":1662225540000,"o":19756.5,"h":19767.5,"l":19756.5,"c":19762.5,"v":32.62}
{"ts":1662225600000,"o":19762.5,"h":19769,"l":19757,"c":19757.5,"v":44.407}
{"ts":1662225660000,"o":19757.5,"h":19762,"l":19756,"c":19762,"v":24.287}
{"ts":1662225720000,"o":19762,"h":19765.5,"l":19761.5,"c":19765.5,"v":32.705}
{"ts":1662225780000,"o":19765.5,"h":19771.5,"l":19765,"c":19771.5,"v":50.441}
{"ts":1662225840000,"o":19771.5,"h":19772.5,"l":19771,"c":19772.5,"v":15.008}
{"ts":1662225900000,"o":19772.5,"h":19779.5,"l":19772,"c":19774,"v":121.961}
{"ts":1662225960000,"o":19774,"h":19774,"l":19767,"c":19767,"v":17.866}
{"ts":1662226020000,"o":19767,"h":19767.5,"l":19767,"c":19767.5,"v":12.145}
{"ts":1662226080000,"o":19767.5,"h":19777,"l":19767,"c":19776.5,"v":32.393}
{"ts":1662226140000,"o":19776.5,"h":19777,"l":19776.5,"c":19776.5,"v":22.878}
{"ts":1662226200000,"o":19776.5,"h":19777,"l":19776.5,"c":19776.5,"v":21.254}
{"ts":1662226260000,"o":19776.5,"h":19777,"l":19761.5,"c":19761.5,"v":37.734}
{"ts":1662226320000,"o":19761.5,"h":19765.5,"l":19761.5,"c":19765.5,"v":4.376}
{"ts":1662226380000,"o":19765.5,"h":19777,"l":19765,"c":19776.5,"v":19.713}
{"ts":1662226440000,"o":19776.5,"h":19780,"l":19776.5,"c":19779.5,"v":48.891}
{"ts":1662226500000,"o":19779.5,"h":19793,"l":19779.5,"c":19788,"v":62.803}
{"ts":1662226560000,"o":19788,"h":19788.5,"l":19778.5,"c":19783.5,"v":28.824}
{"ts":1662226620000,"o":19783.5,"h":19787,"l":19783,"c":19785.5,"v":22.229}
{"ts":1662226680000,"o":19785.5,"h":19797,"l":19785,"c":19797,"v":131.026}
{"ts":1662226740000,"o":19797,"h":19797,"l":19796.5,"c":19796.5,"v":13.379}
{"ts":1662226800000,"o":19796.5,"h":19798.5,"l":19796.5,"c":19798,"v":111.664}
{"ts":1662226860000,"o":19798,"h":19798,"l":19788.5,"c":19788.5,"v":51.583}
{"ts":1662226920000,"o":19788.5,"h":19792,"l":19788.5,"c":19792,"v":36.124}
{"ts":1662226980000,"o":19792,"h":19797,"l":19791.5,"c":19797,"v":22.22}
{"ts":1662227040000,"o":19797,"h":19797,"l":19795,"c":19795.5,"v":15.688}
{"ts":1662227100000,"o":19795.5,"h":19795.5,"l":19795,"c":19795,"v":20.568}
{"ts":1662227160000,"o":19795,"h":19795.5,"l":19794.5,"c":19795,"v":14.273}
{"ts":1662227220000,"o":19795,"h":19795,"l":19790.5,"c":19794,"v":25.982}
{"ts":1662227280000,"o":19794,"h":19794.5,"l":19794,"c":19794.5,"v":15.728}
{"ts":1662227340000,"o":19794.5,"h":19796,"l":19790,"c":19795.5,"v":16.55}
{"ts":1662227400000,"o":19795.5,"h":19803,"l":19795.5,"c":19803,"v":50.129}
{"ts":1662227460000,"o":19803,"h":19804,"l":19799.5,"c":19799.5,"v":203.067}
{"ts":1662227520000,"o":19799.5,"h":19800,"l":19796.5,"c":19797,"v":43.36}
{"ts":1662227580000,"o":19797,"h":19797,"l":19796.5,"c":19796.5,"v":7.363}
{"ts":1662227640000,"o":19796.5,"h":19810,"l":19796.5,"c":19809.5,"v":40.779}
{"ts":1662227700000,"o":19809.5,"h":19812,"l":19804,"c":19804,"v":139.332}
{"ts":1662227760000,"o":19804,"h":19810,"l":19804,"c":19809.5,"v":19.931}
{"ts":1662227820000,"o":19809.5,"h":19810,"l":19809.5,"c":19810,"v":11.51}
{"ts":1662227880000,"o":19810,"h":19811.5,"l":19803,"c":19811.5,"v":48.117}
{"ts":1662227940000,"o":19811.5,"h":19820,"l":19811.5,"c":19812,"v":93.299}
{"ts":1662228000000,"o":19812,"h":19812.5,"l":19809.5,"c":19810,"v":79.663}
{"ts":1662228060000,"o":19810,"h":19810.5,"l":19807.5,"c":19808,"v":20.59}
{"ts":1662228120000,"o":19808,"h":19808,"l":19800,"c":19800,"v":42.072}
{"ts":1662228180000,"o":19800,"h":19809,"l":19800,"c":19809,"v":11.193}
{"ts":1662228240000,"o":19809,"h":19809,"l":19804.5,"c":19804.5,"v":63.803}
{"ts":1662228300000,"o":19804.5,"h":19804.5,"l":19801,"c":19801.5,"v":21.529}
{"ts":1662228360000,"o":19801.5,"h":19801.5,"l":19796.5,"c":19801,"v":29.082}
{"ts":1662228420000,"o":19801,"h":19808,"l":19801,"c":19807.5,"v":19.603}
{"ts":1662228480000,"o":19807.5,"h":19820,"l":19807.5,"c":19820,"v":70.276}
{"ts":1662228540000,"o":19820,"h":19820,"l":19816.5,"c":19817,"v":23.02}
{"ts":1662228600000,"o":19817,"h":19817.5,"l":19816,"c":19816.5,"v":30.235}
{"ts":1662228660000,"o":19816.5,"h":19816.5,"l":19805.5,"c":19811,"v":51.804}
{"ts":1662228720000,"o":19811,"h":19811.5,"l":19809.5,"c":19809.5,"v":24.144}
{"ts":1662228780000,"o":19809.5,"h":19810,"l":19807.5,"c":19808,"v":7.273}
{"ts":1662228840000,"o":19808,"h":19808,"l":19801,"c":19801.5,"v":23.185}
{"ts":1662228900000,"o":19801.5,"h":19801.5,"l":19801,"c":19801.5,"v":8.942}
{"ts":1662228960000,"o":19801.5,"h":19801.5,"l":19801,"c":19801,"v":6.431}
{"ts":1662229020000,"o":19801,"h":19805,"l":19801,"c":19805,"v":9.076}
{"ts":1662229080000,"o":19805,"h":19805,"l":19804.5,"c":19804.5,"v":11.728}
{"ts":1662229140000,"o":19804.5,"h":19805,"l":19789,"c":19789.5,"v":43.151}
{"ts":1662229200000,"o":19789.5,"h":19789.5,"l":19789,"c":19789,"v":12.957}
{"ts":1662229260000,"o":19789,"h":19799,"l":19789,"c":19798.5,"v":26.019}
{"ts":1662229320000,"o":19798.5,"h":19799,"l":19795,"c":19795,"v":12.33}
{"ts":1662229380000,"o":19795,"h":19795.5,"l":19795,"c":19795,"v":3.178}
{"ts":1662229440000,"o":19795,"h":19795.5,"l":19795,"c":19795,"v":20.981}
{"ts":1662229500000,"o":19795,"h":19795.5,"l":19795,"c":19795.5,"v":6.841}
{"ts":1662229560000,"o":19795.5,"h":19795.5,"l":19795,"c":19795.5,"v":5.817}
{"ts":1662229620000,"o":19795.5,"h":19795.5,"l":19783.5,"c":19784,"v":69.171}
{"ts":1662229680000,"o":19784,"h":19784,"l":19783.5,"c":19783.5,"v":7.45}
{"ts":1662229740000,"o":19783.5,"h":19784,"l":19781,"c":19781,"v":18.11}
{"ts":1662229800000,"o":19781,"h":19787.5,"l":19781,"c":19787.5,"v":15.99}
{"ts":1662229860000,"o":19787.5,"h":19787.5,"l":19787,"c":19787.5,"v":21.29}
{"ts":1662229920000,"o":19787.5,"h":19792,"l":19787,"c":19787.5,"v":9.281}
{"ts":1662229980000,"o":19787.5,"h":19787.5,"l":19787,"c":19787.5,"v":4.119}
{"ts":1662230040000,"o":19787.5,"h":19787.5,"l":19787,"c":19787.5,"v":4.454}
{"ts":1662230100000,"o":19787.5,"h":19790,"l":19787,"c":19789.5,"v":11.981}
{"ts":1662230160000,"o":19789.5,"h":19790,"l":19789.5,"c":19790,"v":20.175}
{"ts":1662230220000,"o":19790,"h":19790,"l":19789.5,"c":19789.5,"v":5.386}
{"ts":1662230280000,"o":19789.5,"h":19790,"l":19789.5,"c":19790,"v":1.548}
{"ts":1662230340000,"o":19790,"h":19790,"l":19789.5,"c":19790,"v":4.769}
{"ts":1662230400000,"o":19790,"h":19796.5,"l":19789.5,"c":19796.5,"v":14.051}
{"ts":1662230460000,"o":19796.5,"h":19796.5,"l":19794,"c":19794,"v":11.04}
{"ts":1662230520000,"o":19794,"h":19794,"l":19793.5,"c":19793.5,"v":5.333}
{"ts":1662230580000,"o":19793.5,"h":19794,"l":19793.5,"c":19793.5,"v":2.517}
{"ts":1662230640000,"o":19793.5,"h":19794,"l":19793.5,"c":19793.5,"v":4.171}
{"ts":1662230700000,"o":19793.5,"h":19795.5,"l":19793.5,"c":19795.5,"v":8.166}
{"ts":1662230760000,"o":19795.5,"h":19795.5,"l":19795,"c":19795,"v":3.077}
{"ts":1662230820000,"o":19795,"h":19795.5,"l":19795,"c":19795,"v":12.692}
{"ts":1662230880000,"o":19795,"h":19795.5,"l":19795,"c":19795,"v":10.674}
{"ts":1662230940000,"o":19795,"h":19799,"l":19795,"c":19799,"v":14.279}
{"ts":1662231000000,"o":19799,"h":19799,"l":19793,"c":19793,"v":13.856}
{"ts":1662231060000,"o":19793,"h":19793.5,"l":19789.5,"c":19789.5,"v":36.242}
{"ts":1662231120000,"o":19789.5,"h":19789.5,"l":19711,"c":19732,"v":1200.287}
{"ts":1662231180000,"o":19732,"h":19745,"l":19731.5,"c":19740.5,"v":106.969}
{"ts":1662231240000,"o":19740.5,"h":19763.5,"l":19740,"c":19763.5,"v":116.878}
{"ts":1662231300000,"o":19763.5,"h":19763.5,"l":19750,"c":19750.5,"v":48.122}
{"ts":1662231360000,"o":19750.5,"h":19750.5,"l":19750,"c":19750.5,"v":64.197}
{"ts":1662231420000,"o":19750.5,"h":19750.5,"l":19750,"c":19750.5,"v":19.489}
{"ts":1662231480000,"o":19750.5,"h":19750.5,"l":19750,"c":19750,"v":23.162}
{"ts":1662231540000,"o":19750,"h":19750.5,"l":19750,"c":19750.5,"v":13.395}
{"ts":1662231600000,"o":19750.5,"h":19750.5,"l":19750,"c":19750,"v":22.749}
{"ts":1662231660000,"o":19750,"h":19750.5,"l":19744.5,"c":19744.5,"v":33.4}
{"ts":1662231720000,"o":19744.5,"h":19745,"l":19721,"c":19740,"v":105.148}
{"ts":1662231780000,"o":19740,"h":19753.5,"l":19740,"c":19753.5,"v":44.044}
{"ts":1662231840000,"o":19753.5,"h":19753.5,"l":19741,"c":19741.5,"v":82.011}
{"ts":1662231900000,"o":19741.5,"h":19741.5,"l":19726,"c":19726,"v":69.023}
{"ts":1662231960000,"o":19726,"h":19735.5,"l":19726,"c":19729,"v":90.496}
{"ts":1662232020000,"o":19729,"h":19729.5,"l":19722.5,"c":19726,"v":64.131}
{"ts":1662232080000,"o":19726,"h":19730,"l":19725,"c":19725.5,"v":51.156}
{"ts":1662232140000,"o":19725.5,"h":19729,"l":19725,"c":19725.5,"v":25.403}
{"ts":1662232200000,"o":19725.5,"h":19725.5,"l":19642,"c":19686,"v":2674.18}
{"ts":1662232260000,"o":19686,"h":19686,"l":19650,"c":19662,"v":428.491}
{"ts":1662232320000,"o":19662,"h":19680,"l":19661.5,"c":19674.5,"v":236.599}
{"ts":1662232380000,"o":19674.5,"h":19694.5,"l":19674,"c":19689,"v":92.323}
{"ts":1662232440000,"o":19689,"h":19691.5,"l":19685.5,"c":19691.5,"v":70.953}
{"ts":1662232500000,"o":19691.5,"h":19691.5,"l":19665,"c":19665.5,"v":174.367}
{"ts":1662232560000,"o":19665.5,"h":19674.5,"l":19656,"c":19672.5,"v":155.388}
{"ts":1662232620000,"o":19672.5,"h":19675,"l":19658.5,"c":19662,"v":69.777}
{"ts":1662232680000,"o":19662,"h":19672.5,"l":19661.5,"c":19672,"v":46.423}
{"ts":1662232740000,"o":19672,"h":19675,"l":19672,"c":19674.5,"v":23.394}
{"ts":1662232800000,"o":19674.5,"h":19707,"l":19674.5,"c":19705,"v":212.963}
{"ts":1662232860000,"o":19705,"h":19734,"l":19700.5,"c":19730,"v":138.863}
{"ts":1662232920000,"o":19730,"h":19761,"l":19727,"c":19753.5,"v":391.034}
{"ts":1662232980000,"o":19753.5,"h":19754,"l":19735,"c":19745,"v":179.648}
{"ts":1662233040000,"o":19745,"h":19752.5,"l":19735,"c":19744,"v":103.702}
{"ts":1662233100000,"o":19744,"h":19765,"l":19743.5,"c":19761,"v":190.727}
{"ts":1662233160000,"o":19761,"h":19768,"l":19745.5,"c":19746,"v":356.621}
{"ts":1662233220000,"o":19746,"h":19752,"l":19745.5,"c":19751.5,"v":27.164}
{"ts":1662233280000,"o":19751.5,"h":19752,"l":19737,"c":19748,"v":114.553}
{"ts":1662233340000,"o":19748,"h":19755,"l":19747.5,"c":19751,"v":39.239}
{"ts":1662233400000,"o":19751,"h":19761,"l":19751,"c":19761,"v":74.739}
{"ts":1662233460000,"o":19761,"h":19788,"l":19760.5,"c":19776.5,"v":229.705}
{"ts":1662233520000,"o":19776.5,"h":19789.5,"l":19776.5,"c":19789,"v":131.369}
{"ts":1662233580000,"o":19789,"h":19813,"l":19789,"c":19794.5,"v":329.284}
{"ts":1662233640000,"o":19794.5,"h":19797,"l":19792,"c":19797,"v":74.797}
{"ts":1662233700000,"o":19797,"h":19800,"l":19787,"c":19787,"v":56.169}
{"ts":1662233760000,"o":19787,"h":19792,"l":19775,"c":19778,"v":49.996}
{"ts":1662233820000,"o":19778,"h":19778.5,"l":19778,"c":19778,"v":19.717}
{"ts":1662233880000,"o":19778,"h":19778.5,"l":19778,"c":19778,"v":24.031}
{"ts":1662233940000,"o":19778,"h":19789,"l":19778,"c":19788.5,"v":30.65}
{"ts":1662234000000,"o":19788.5,"h":19792,"l":19788.5,"c":19788.5,"v":28.241}
{"ts":1662234060000,"o":19788.5,"h":19789,"l":19767.5,"c":19776,"v":48.044}
{"ts":1662234120000,"o":19776,"h":19776.5,"l":19766.5,"c":19769,"v":13.483}
{"ts":1662234180000,"o":19769,"h":19775,"l":19765.5,"c":19765.5,"v":21.893}
{"ts":1662234240000,"o":19765.5,"h":19769.5,"l":19756.5,"c":19769,"v":30.752}
{"ts":1662234300000,"o":19769,"h":19769.5,"l":19727.5,"c":19727.5,"v":400.425}
{"ts":1662234360000,"o":19727.5,"h":19735,"l":19711,"c":19721,"v":309.775}
{"ts":1662234420000,"o":19721,"h":19721.5,"l":19700.5,"c":19703,"v":141.585}
{"ts":1662234480000,"o":19703,"h":19707,"l":19669.5,"c":19701,"v":472.631}
{"ts":1662234540000,"o":19701,"h":19716.5,"l":19695.5,"c":19716.5,"v":216.261}
{"ts":1662234600000,"o":19716.5,"h":19716.5,"l":19700,"c":19700.5,"v":74.037}
{"ts":1662234660000,"o":19700.5,"h":19709,"l":19697,"c":19709,"v":77.401}
{"ts":1662234720000,"o":19709,"h":19714,"l":19706.5,"c":19707,"v":77.594}
{"ts":1662234780000,"o":19707,"h":19707,"l":19706.5,"c":19706.5,"v":19.982}
{"ts":1662234840000,"o":19706.5,"h":19717,"l":19700,"c":19700.5,"v":76.76}
{"ts":1662234900000,"o":19700.5,"h":19700.5,"l":19696,"c":19696,"v":46.206}
{"ts":1662234960000,"o":19696,"h":19696.5,"l":19696,"c":19696.5,"v":20.743}
{"ts":1662235020000,"o":19696.5,"h":19710.5,"l":19696,"c":19703,"v":137.729}
{"ts":1662235080000,"o":19703,"h":19703.5,"l":19700,"c":19700.5,"v":38.399}
{"ts":1662235140000,"o":19700.5,"h":19709,"l":19700,"c":19708.5,"v":44.104}
{"ts":1662235200000,"o":19708.5,"h":19709,"l":19700.5,"c":19700.5,"v":119.425}
{"ts":1662235260000,"o":19700.5,"h":19701.5,"l":19700.5,"c":19701,"v":37.512}
{"ts":1662235320000,"o":19701,"h":19701.5,"l":19701,"c":19701,"v":100.449}
{"ts":1662235380000,"o":19701,"h":19701.5,"l":19700.5,"c":19700.5,"v":69.121}
{"ts":1662235440000,"o":19700.5,"h":19701,"l":19700.5,"c":19701,"v":36.92}
{"ts":1662235500000,"o":19701,"h":19725.5,"l":19701,"c":19725.5,"v":168.531}
{"ts":1662235560000,"o":19725.5,"h":19726.5,"l":19712,"c":19726.5,"v":77.133}
{"ts":1662235620000,"o":19726.5,"h":19726.5,"l":19726,"c":19726.5,"v":25.15}
{"ts":1662235680000,"o":19726.5,"h":19726.5,"l":19726,"c":19726,"v":26.049}
{"ts":1662235740000,"o":19726,"h":19726.5,"l":19726,"c":19726.5,"v":18.695}
{"ts":1662235800000,"o":19726.5,"h":19737.5,"l":19726,"c":19734,"v":39.445}
{"ts":1662235860000,"o":19734,"h":19734,"l":19696,"c":19696,"v":183.531}
{"ts":1662235920000,"o":19696,"h":19703,"l":19696,"c":19702.5,"v":46.015}
{"ts":1662235980000,"o":19702.5,"h":19703,"l":19702.5,"c":19702.5,"v":14.417}
{"ts":1662236040000,"o":19702.5,"h":19707.5,"l":19702.5,"c":19707.5,"v":30.381}
{"ts":1662236100000,"o":19707.5,"h":19710,"l":19696,"c":19696,"v":77.379}
{"ts":1662236160000,"o":19696,"h":19696.5,"l":19696,"c":19696,"v":29.91}
{"ts":1662236220000,"o":19696,"h":19722,"l":19696,"c":19717.5,"v":60.075}
{"ts":1662236280000,"o":19717.5,"h":19717.5,"l":19716.5,"c":19717,"v":3.016}
{"ts":1662236340000,"o":19717,"h":19723.5,"l":19716.5,"c":19720.5,"v":44.554}
{"ts":1662236400000,"o":19720.5,"h":19721,"l":19717.5,"c":19717.5,"v":17.946}
{"ts":1662236460000,"o":19717.5,"h":19718,"l":19717.5,"c":19717.5,"v":5.27}
{"ts":1662236520000,"o":19717.5,"h":19718,"l":19710.5,"c":19717,"v":22.598}
{"ts":1662236580000,"o":19717,"h":19719.5,"l":19716.5,"c":19717.5,"v":7.207}
{"ts":1662236640000,"o":19717.5,"h":19717.5,"l":19717,"c":19717.5,"v":7.433}
{"ts":1662236700000,"o":19717.5,"h":19717.5,"l":19712,"c":19712,"v":29.027}
{"ts":1662236760000,"o":19712,"h":19719,"l":19712,"c":19719,"v":7.985}
{"ts":1662236820000,"o":19719,"h":19719,"l":19715.5,"c":19716,"v":6.449}
{"ts":1662236880000,"o":19716,"h":19716,"l":19712,"c":19712.5,"v":5.889}
{"ts":1662236940000,"o":19712.5,"h":19712.5,"l":19712,"c":19712,"v":19.853}
{"ts":1662237000000,"o":19712,"h":19712.5,"l":19700,"c":19700.5,"v":24.785}
{"ts":1662237060000,"o":19700.5,"h":19700.5,"l":19700,"c":19700.5,"v":9.233}
{"ts":1662237120000,"o":19700.5,"h":19700.5,"l":19680.5,"c":19681,"v":147.325}
{"ts":1662237180000,"o":19681,"h":19689.5,"l":19678,"c":19689,"v":70.904}
{"ts":1662237240000,"o":19689,"h":19690.5,"l":19689,"c":19690.5,"v":15.152}
{"ts":1662237300000,"o":19690.5,"h":19690.5,"l":19684,"c":19686.5,"v":61.225}
{"ts":1662237360000,"o":19686.5,"h":19698,"l":19686.5,"c":19698,"v":20.749}
{"ts":1662237420000,"o":19698,"h":19698,"l":19688.5,"c":19689.5,"v":26.295}
{"ts":1662237480000,"o":19689.5,"h":19694.5,"l":19689,"c":19694,"v":14.211}
{"ts":1662237540000,"o":19694,"h":19698.5,"l":19693,"c":19693.5,"v":17.084}
{"ts":1662237600000,"o":19693.5,"h":19698,"l":19682,"c":19697.5,"v":21.684}
{"ts":1662237660000,"o":19697.5,"h":19718,"l":19697.5,"c":19712,"v":114.143}
{"ts":1662237720000,"o":19712,"h":19712,"l":19709,"c":19711.5,"v":57.859}
{"ts":1662237780000,"o":19711.5,"h":19719,"l":19711.5,"c":19719,"v":17.036}
{"ts":1662237840000,"o":19719,"h":19723,"l":19718.5,"c":19723,"v":53.506}
{"ts":1662237900000,"o":19723,"h":19723,"l":19722.5,"c":19723,"v":76.926}
{"ts":1662237960000,"o":19723,"h":19723,"l":19715.5,"c":19721.5,"v":43.269}
{"ts":1662238020000,"o":19721.5,"h":19723,"l":19718,"c":19718,"v":26.297}
{"ts":1662238080000,"o":19718,"h":19720,"l":19718,"c":19719.5,"v":2.984}
{"ts":1662238140000,"o":19719.5,"h":19721,"l":19719.5,"c":19720.5,"v":5.215}
{"ts":1662238200000,"o":19720.5,"h":19723,"l":19719,"c":19722.5,"v":15.89}
{"ts":1662238260000,"o":19722.5,"h":19723,"l":19722.5,"c":19723,"v":5.905}
{"ts":1662238320000,"o":19723,"h":19723,"l":19722.5,"c":19722.5,"v":21.123}
{"ts":1662238380000,"o":19722.5,"h":19723,"l":19722.5,"c":19723,"v":13.488}
{"ts":1662238440000,"o":19723,"h":19723,"l":19722.5,"c":19722.5,"v":14.583}
{"ts":1662238500000,"o":19722.5,"h":19723,"l":19722.5,"c":19723,"v":13.349}
{"ts":1662238560000,"o":19723,"h":19738,"l":19722.5,"c":19734.5,"v":64.964}
{"ts":1662238620000,"o":19734.5,"h":19737,"l":19729,"c":19731,"v":33.866}
{"ts":1662238680000,"o":19731,"h":19731.5,"l":19725,"c":19728,"v":14.938}
{"ts":1662238740000,"o":19728,"h":19736,"l":19727.5,"c":19735.5,"v":12.621}
{"ts":1662238800000,"o":19735.5,"h":19738.5,"l":19728,"c":19738.5,"v":41.894}
{"ts":1662238860000,"o":19738.5,"h":19740,"l":19728.5,"c":19728.5,"v":19.933}
{"ts":1662238920000,"o":19728.5,"h":19733,"l":19727.5,"c":19728,"v":38.425}
{"ts":1662238980000,"o":19728,"h":19728,"l":19727.5,"c":19727.5,"v":4.082}
{"ts":1662239040000,"o":19727.5,"h":19730,"l":19727.5,"c":19730,"v":6.754}
{"ts":1662239100000,"o":19730,"h":19730,"l":19729.5,"c":19730,"v":4.63}
{"ts":1662239160000,"o":19730,"h":19730,"l":19729.5,"c":19730,"v":37.555}
{"ts":1662239220000,"o":19730,"h":19730,"l":19727.5,"c":19728,"v":9.784}
{"ts":1662239280000,"o":19728,"h":19730,"l":19727.5,"c":19730,"v":21.618}
{"ts":1662239340000,"o":19730,"h":19730,"l":19729.5,"c":19729.5,"v":15.147}
{"ts":1662239400000,"o":19729.5,"h":19730,"l":19729.5,"c":19729.5,"v":7.507}
{"ts":1662239460000,"o":19729.5,"h":19730,"l":19729.5,"c":19729.5,"v":18.122}
{"ts":1662239520000,"o":19729.5,"h":19732,"l":19729.5,"c":19731.5,"v":33.332}
{"ts":1662239580000,"o":19731.5,"h":19740,"l":19731.5,"c":19740,"v":20.31}
{"ts":1662239640000,"o":19740,"h":19760,"l":19740,"c":19751,"v":247.452}
{"ts":1662239700000,"o":19751,"h":19751,"l":19750.5,"c":19751,"v":9.351}
{"ts":1662239760000,"o":19751,"h":19751,"l":19740,"c":19740,"v":26.436}
{"ts":1662239820000,"o":19740,"h":19740.5,"l":19739.5,"c":19740,"v":23.58}
{"ts":1662239880000,"o":19740,"h":19740,"l":19738,"c":19738.5,"v":16.91}
{"ts":1662239940000,"o":19738.5,"h":19739,"l":19738.5,"c":19738.5,"v":22.352}
{"ts":1662240000000,"o":19738.5,"h":19739,"l":19738,"c":19738.5,"v":24.473}
{"ts":1662240060000,"o":19738.5,"h":19743,"l":19738.5,"c":19743,"v":26.989}
{"ts":1662240120000,"o":19743,"h":19744.5,"l":19742.5,"c":19744.5,"v":18.325}
{"ts":1662240180000,"o":19744.5,"h":19751.5,"l":19744,"c":19751,"v":29.119}
{"ts":1662240240000,"o":19751,"h":19753.5,"l":19751,"c":19753.5,"v":33.266}
{"ts":1662240300000,"o":19753.5,"h":19753.5,"l":19740.5,"c":19740.5,"v":41.292}
{"ts":1662240360000,"o":19740.5,"h":19746.5,"l":19740.5,"c":19746.5,"v":7.004}
{"ts":1662240420000,"o":19746.5,"h":19746.5,"l":19746,"c":19746.5,"v":4.502}
{"ts":1662240480000,"o":19746.5,"h":19756.5,"l":19746,"c":19756.5,"v":102.87}
{"ts":1662240540000,"o":19756.5,"h":19757,"l":19756,"c":19757,"v":8.864}
{"ts":1662240600000,"o":19757,"h":19757,"l":19756,"c":19756.5,"v":17.936}
{"ts":1662240660000,"o":19756.5,"h":19756.5,"l":19756,"c":19756.5,"v":17.373}
{"ts":1662240720000,"o":19756.5,"h":19756.5,"l":19756,"c":19756,"v":8.275}
{"ts":1662240780000,"o":19756,"h":19772.5,"l":19756,"c":19766,"v":153.829}
{"ts":1662240840000,"o":19766,"h":19772,"l":19757,"c":19765.5,"v":88.196}
{"ts":1662240900000,"o":19765.5,"h":19769,"l":19765,"c":19768.5,"v":30.052}
{"ts":1662240960000,"o":19768.5,"h":19769,"l":19768.5,"c":19768.5,"v":16.318}
{"ts":1662241020000,"o":19768.5,"h":19769,"l":19766.5,"c":19766.5,"v":34.505}
{"ts":1662241080000,"o":19766.5,"h":19767,"l":19764.5,"c":19764.5,"v":35.306}
{"ts":1662241140000,"o":19764.5,"h":19765,"l":19764.5,"c":19765,"v":8.974}
{"ts":1662241200000,"o":19765,"h":19765,"l":19764.5,"c":19764.5,"v":34.086}
{"ts":1662241260000,"o":19764.5,"h":19765,"l":19764.5,"c":19765,"v":7.171}
{"ts":1662241320000,"o":19765,"h":19765,"l":19764.5,"c":19765,"v":31.143}
{"ts":1662241380000,"o":19765,"h":19765,"l":19764.5,"c":19765,"v":20.753}
{"ts":1662241440000,"o":19765,"h":19765,"l":19764.5,"c":19765,"v":12.786}
{"ts":1662241500000,"o":19765,"h":19765,"l":19761.5,"c":19763.5,"v":56.342}
{"ts":1662241560000,"o":19763.5,"h":19764,"l":19763.5,"c":19763.5,"v":14.524}
{"ts":1662241620000,"o":19763.5,"h":19764,"l":19757.5,"c":19761,"v":49.572}
{"ts":1662241680000,"o":19761,"h":19761,"l":19760.5,"c":19761,"v":8.349}
{"ts":1662241740000,"o":19761,"h":19761,"l":19760.5,"c":19760.5,"v":21.363}
{"ts":1662241800000,"o":19760.5,"h":19761,"l":19760.5,"c":19760.5,"v":13.413}
{"ts":1662241860000,"o":19760.5,"h":19761,"l":19760.5,"c":19760.5,"v":2.331}
{"ts":1662241920000,"o":19760.5,"h":19761,"l":19760.5,"c":19761,"v":12.497}
{"ts":1662241980000,"o":19761,"h":19761,"l":19750.5,"c":19750.5,"v":22.566}
{"ts":1662242040000,"o":19750.5,"h":19751,"l":19744,"c":19744,"v":51.364}
{"ts":1662242100000,"o":19744,"h":19744.5,"l":19744,"c":19744,"v":7.137}
{"ts":1662242160000,"o":19744,"h":19744.5,"l":19740,"c":19740,"v":11.985}
{"ts":1662242220000,"o":19740,"h":19740.5,"l":19739,"c":19739,"v":9.054}
{"ts":1662242280000,"o":19739,"h":19739.5,"l":19738.5,"c":19739,"v":35.275}
{"ts":1662242340000,"o":19739,"h":19739,"l":19738.5,"c":19739,"v":4.663}
{"ts":1662242400000,"o":19739,"h":19748,"l":19738.5,"c":19748,"v":25.759}
{"ts":1662242460000,"o":19748,"h":19750,"l":19747.5,"c":19750,"v":28.231}
{"ts":1662242520000,"o":19750,"h":19789.5,"l":19749.5,"c":19784,"v":331.3}
{"ts":1662242580000,"o":19784,"h":19784.5,"l":19771,"c":19774,"v":62.946}
{"ts":1662242640000,"o":19774,"h":19774,"l":19762,"c":19762.5,"v":17.515}
{"ts":1662242700000,"o":19762.5,"h":19762.5,"l":19756,"c":19759.5,"v":75.331}
{"ts":1662242760000,"o":19759.5,"h":19784.5,"l":19759.5,"c":19781,"v":53.126}
{"ts":1662242820000,"o":19781,"h":19781,"l":19770.5,"c":19776,"v":36.293}
{"ts":1662242880000,"o":19776,"h":19776,"l":19766.5,"c":19767,"v":12.163}
{"ts":1662242940000,"o":19767,"h":19767,"l":19766.5,"c":19766.5,"v":10.561}
{"ts":1662243000000,"o":19766.5,"h":19773.5,"l":19766.5,"c":19773.5,"v":5.832}
{"ts":1662243060000,"o":19773.5,"h":19784,"l":19773,"c":19783.5,"v":29.138}
{"ts":1662243120000,"o":19783.5,"h":19786.5,"l":19775,"c":19775.5,"v":548.922}
{"ts":1662243180000,"o":19775.5,"h":19782,"l":19775,"c":19781.5,"v":39.98}
{"ts":1662243240000,"o":19781.5,"h":19792.5,"l":19781,"c":19792,"v":142.922}
{"ts":1662243300000,"o":19792,"h":19810,"l":19791.5,"c":19807,"v":423.569}
{"ts":1662243360000,"o":19807,"h":19807.5,"l":19801,"c":19801.5,"v":57.259}
{"ts":1662243420000,"o":19801.5,"h":19807.5,"l":19799,"c":19807,"v":94.221}
{"ts":1662243480000,"o":19807,"h":19807.5,"l":19800,"c":19800.5,"v":13.163}
{"ts":1662243540000,"o":19800.5,"h":19800.5,"l":19781.5,"c":19786.5,"v":29.238}
{"ts":1662243600000,"o":19786.5,"h":19806.5,"l":19786,"c":19806.5,"v":50.184}
{"ts":1662243660000,"o":19806.5,"h":19806.5,"l":19800.5,"c":19801,"v":26.582}
{"ts":1662243720000,"o":19801,"h":19801,"l":19800,"c":19800.5,"v":45.05}
{"ts":1662243780000,"o":19800.5,"h":19800.5,"l":19792,"c":19792.5,"v":58.926}
{"ts":1662243840000,"o":19792.5,"h":19800,"l":19792,"c":19799.5,"v":23.354}
{"ts":1662243900000,"o":19799.5,"h":19800,"l":19794,"c":19794,"v":24.481}
{"ts":1662243960000,"o":19794,"h":19802.5,"l":19794,"c":19802.5,"v":99.566}
{"ts":1662244020000,"o":19802.5,"h":19802.5,"l":19802,"c":19802.5,"v":16.531}
{"ts":1662244080000,"o":19802.5,"h":19802.5,"l":19802,"c":19802,"v":17.931}
{"ts":1662244140000,"o":19802,"h":19802.5,"l":19801.5,"c":19802,"v":12.675}
{"ts":1662244200000,"o":19802,"h":19805,"l":19801.5,"c":19805,"v":26.206}
{"ts":1662244260000,"o":19805,"h":19805,"l":19804.5,"c":19805,"v":29.209}
{"ts":1662244320000,"o":19805,"h":19809,"l":19805,"c":19808.5,"v":51.765}
{"ts":1662244380000,"o":19808.5,"h":19812,"l":19808.5,"c":19811.5,"v":75.385}
{"ts":1662244440000,"o":19811.5,"h":19812,"l":19804,"c":19804,"v":15.917}
{"ts":1662244500000,"o":19804,"h":19810,"l":19804,"c":19809.5,"v":13.32}
{"ts":1662244560000,"o":19809.5,"h":19810,"l":19807.5,"c":19808,"v":25.926}
{"ts":1662244620000,"o":19808,"h":19809,"l":19807.5,"c":19807.5,"v":50.164}
{"ts":1662244680000,"o":19807.5,"h":19808,"l":19798,"c":19798,"v":149.246}
{"ts":1662244740000,"o":19798,"h":19798.5,"l":19798,"c":19798,"v":25.237}
{"ts":1662244800000,"o":19798,"h":19798.5,"l":19786.5,"c":19797,"v":70.791}
{"ts":1662244860000,"o":19797,"h":19797,"l":19796.5,"c":19796.5,"v":8.766}
{"ts":1662244920000,"o":19796.5,"h":19798.5,"l":19796.5,"c":19798,"v":6.236}
{"ts":1662244980000,"o":19798,"h":19798.5,"l":19793.5,"c":19793.5,"v":11.124}
{"ts":1662245040000,"o":19793.5,"h":19794.5,"l":19793.5,"c":19794.5,"v":7.632}
{"ts":1662245100000,"o":19794.5,"h":19797.5,"l":19794.5,"c":19797.5,"v":14.906}
{"ts":1662245160000,"o":19797.5,"h":19797.5,"l":19797,"c":19797.5,"v":4.179}
{"ts":1662245220000,"o":19797.5,"h":19797.5,"l":19785,"c":19785.5,"v":37.348}
{"ts":1662245280000,"o":19785.5,"h":19785.5,"l":19785,"c":19785,"v":21.279}
{"ts":1662245340000,"o":19785,"h":19793.5,"l":19785,"c":19793,"v":39.281}
{"ts":1662245400000,"o":19793,"h":19793.5,"l":19793,"c":19793.5,"v":2.851}
{"ts":1662245460000,"o":19793.5,"h":19798.5,"l":19793,"c":19798.5,"v":18.751}
{"ts":1662245520000,"o":19798.5,"h":19798.5,"l":19798,"c":19798,"v":9.024}
{"ts":1662245580000,"o":19798,"h":19798.5,"l":19798,"c":19798.5,"v":10.755}
{"ts":1662245640000,"o":19798.5,"h":19798.5,"l":19798,"c":19798,"v":2.644}
{"ts":1662245700000,"o":19798,"h":19798.5,"l":19790,"c":19790.5,"v":16.503}
{"ts":1662245760000,"o":19790.5,"h":19790.5,"l":19785.5,"c":19789.5,"v":156.857}
{"ts":1662245820000,"o":19789.5,"h":19790,"l":19783,"c":19783.5,"v":48.602}
{"ts":1662245880000,"o":19783.5,"h":19783.5,"l":19772,"c":19778,"v":207.352}
{"ts":1662245940000,"o":19778,"h":19783,"l":19778,"c":19782.5,"v":30.073}
{"ts":1662246000000,"o":19782.5,"h":19792.5,"l":19782.5,"c":19792,"v":45.098}
{"ts":1662246060000,"o":19792,"h":19792,"l":19783.5,"c":19783.5,"v":19.307}
{"ts":1662246120000,"o":19783.5,"h":19786.5,"l":19783.5,"c":19786.5,"v":4.391}
{"ts":1662246180000,"o":19786.5,"h":19790,"l":19786,"c":19789.5,"v":18.742}
{"ts":1662246240000,"o":19789.5,"h":19791.5,"l":19789.5,"c":19791.5,"v":7.185}
{"ts":1662246300000,"o":19791.5,"h":19791.5,"l":19791,"c":19791.5,"v":3.792}
{"ts":1662246360000,"o":19791.5,"h":19791.5,"l":19791,"c":19791.5,"v":11.968}
{"ts":1662246420000,"o":19791.5,"h":19793,"l":19785,"c":19785,"v":37.159}
{"ts":1662246480000,"o":19785,"h":19790.5,"l":19785,"c":19790,"v":9.956}
{"ts":1662246540000,"o":19790,"h":19790.5,"l":19790,"c":19790,"v":4.215}
{"ts":1662246600000,"o":19790,"h":19790.5,"l":19785,"c":19785,"v":13.357}
{"ts":1662246660000,"o":19785,"h":19785.5,"l":19784.5,"c":19784.5,"v":6.29}
{"ts":1662246720000,"o":19784.5,"h":19785,"l":19783.5,"c":19783.5,"v":22.21}
{"ts":1662246780000,"o":19783.5,"h":19784,"l":19783.5,"c":19784,"v":8.532}
{"ts":1662246840000,"o":19784,"h":19784,"l":19778.5,"c":19779.5,"v":55.418}
{"ts":1662246900000,"o":19779.5,"h":19785,"l":19777,"c":19785,"v":19.399}
{"ts":1662246960000,"o":19785,"h":19785,"l":19784,"c":19784,"v":9.173}
{"ts":1662247020000,"o":19784,"h":19784.5,"l":19784,"c":19784,"v":44.096}
{"ts":1662247080000,"o":19784,"h":19784.5,"l":19759,"c":19767,"v":83.671}
{"ts":1662247140000,"o":19767,"h":19769,"l":19766.5,"c":19769,"v":41.948}
{"ts":1662247200000,"o":19769,"h":19775,"l":19768.5,"c":19774.5,"v":14.52}
{"ts":1662247260000,"o":19774.5,"h":19775,"l":19774.5,"c":19775,"v":8.37}
{"ts":1662247320000,"o":19775,"h":19775,"l":19774.5,"c":19775,"v":3.407}
{"ts":1662247380000,"o":19775,"h":19775,"l":19774.5,"c":19775,"v":11.15}
{"ts":1662247440000,"o":19775,"h":19782.5,"l":19774.5,"c":19782.5,"v":17.624}
{"ts":1662247500000,"o":19782.5,"h":19783,"l":19777.5,"c":19777.5,"v":12.521}
{"ts":1662247560000,"o":19777.5,"h":19778,"l":19777.5,"c":19777.5,"v":13.385}
{"ts":1662247620000,"o":19777.5,"h":19778,"l":19764.5,"c":19764.5,"v":28.97}
{"ts":1662247680000,"o":19764.5,"h":19765,"l":19764.5,"c":19765,"v":4.466}
{"ts":1662247740000,"o":19765,"h":19773,"l":19764.5,"c":19773,"v":44.005}
{"ts":1662247800000,"o":19773,"h":19773,"l":19772.5,"c":19772.5,"v":2.525}
{"ts":1662247860000,"o":19772.5,"h":19773,"l":19764.5,"c":19765,"v":23.217}
{"ts":1662247920000,"o":19765,"h":19765,"l":19760,"c":19760,"v":19.257}
{"ts":1662247980000,"o":19760,"h":19760.5,"l":19755,"c":19760,"v":39.268}
{"ts":1662248040000,"o":19760,"h":19760.5,"l":19755,"c":19759.5,"v":48.045}
{"ts":1662248100000,"o":19759.5,"h":19760,"l":19759.5,"c":19760,"v":9.439}
{"ts":1662248160000,"o":19760,"h":19766.5,"l":19759.5,"c":19766.5,"v":12.001}
{"ts":1662248220000,"o":19766.5,"h":19766.5,"l":19766,"c":19766,"v":13.634}
{"ts":1662248280000,"o":19766,"h":19766.5,"l":19766,"c":19766.5,"v":1.456}
{"ts":1662248340000,"o":19766.5,"h":19766.5,"l":19765.5,"c":19765.5,"v":27.87}
{"ts":1662248400000,"o":19765.5,"h":19775,"l":19765.5,"c":19774.5,"v":18.943}
{"ts":1662248460000,"o":19774.5,"h":19779,"l":19774.5,"c":19779,"v":22.118}
{"ts":1662248520000,"o":19779,"h":19785.5,"l":19778.5,"c":19785.5,"v":93.62}
{"ts":1662248580000,"o":19785.5,"h":19790,"l":19785,"c":19790,"v":35.739}
{"ts":1662248640000,"o":19790,"h":19790.5,"l":19787,"c":19787,"v":31.946}
{"ts":1662248700000,"o":19787,"h":19787.5,"l":19783.5,"c":19783.5,"v":17.375}
{"ts":1662248760000,"o":19783.5,"h":19784,"l":19783.5,"c":19784,"v":7.524}
{"ts":1662248820000,"o":19784,"h":19788.5,"l":19783.5,"c":19788.5,"v":27.277}
{"ts":1662248880000,"o":19788.5,"h":19799,"l":19788,"c":19799,"v":55.87}
{"ts":1662248940000,"o":19799,"h":19800,"l":19798.5,"c":19800,"v":11.838}
{"ts":1662249000000,"o":19800,"h":19810,"l":19799.5,"c":19805.5,"v":63.745}
{"ts":1662249060000,"o":19805.5,"h":19806,"l":19800,"c":19803.5,"v":23.239}
{"ts":1662249120000,"o":19803.5,"h":19803.5,"l":19803,"c":19803.5,"v":19.666}
{"ts":1662249180000,"o":19803.5,"h":19805.5,"l":19803,"c":19805,"v":13.764}
{"ts":1662249240000,"o":19805,"h":19832.5,"l":19805,"c":19825,"v":300.938}
{"ts":1662249300000,"o":19825,"h":19838,"l":19824.5,"c":19829.5,"v":115.637}
{"ts":1662249360000,"o":19829.5,"h":19830,"l":19825,"c":19825.5,"v":28.883}
{"ts":1662249420000,"o":19825.5,"h":19825.5,"l":19816,"c":19816,"v":35.096}
{"ts":1662249480000,"o":19816,"h":19822,"l":19816,"c":19821.5,"v":25.248}
{"ts":1662249540000,"o":19821.5,"h":19822,"l":19821.5,"c":19821.5,"v":29.096}
{"ts":1662249600000,"o":19821.5,"h":19826,"l":19821.5,"c":19826,"v":64.439}
{"ts":1662249660000,"o":19826,"h":19826,"l":19823.5,"c":19824,"v":31.917}
{"ts":1662249720000,"o":19824,"h":19824,"l":19812.5,"c":19813,"v":33.241}
{"ts":1662249780000,"o":19813,"h":19823.5,"l":19812.5,"c":19823.5,"v":68.641}
{"ts":1662249840000,"o":19823.5,"h":19823.5,"l":19804,"c":19804.5,"v":54.687}
{"ts":1662249900000,"o":19804.5,"h":19818,"l":19804.5,"c":19818,"v":24.411}
{"ts":1662249960000,"o":19818,"h":19823.5,"l":19817.5,"c":19823,"v":14.14}
{"ts":1662250020000,"o":19823,"h":19823.5,"l":19823,"c":19823.5,"v":17.044}
{"ts":1662250080000,"o":19823.5,"h":19824,"l":19823,"c":19823.5,"v":13.633}
{"ts":1662250140000,"o":19823.5,"h":19828,"l":19823.5,"c":19828,"v":18.926}
{"ts":1662250200000,"o":19828,"h":19849,"l":19828,"c":19844,"v":149.603}
{"ts":1662250260000,"o":19844,"h":19844.5,"l":19834.5,"c":19835,"v":45.68}
{"ts":1662250320000,"o":19835,"h":19835,"l":19828,"c":19831.5,"v":29.179}
{"ts":1662250380000,"o":19831.5,"h":19832,"l":19827,"c":19827,"v":29.528}
{"ts":1662250440000,"o":19827,"h":19827.5,"l":19827,"c":19827.5,"v":17.157}
{"ts":1662250500000,"o":19827.5,"h":19828,"l":19810.5,"c":19811,"v":99.563}
{"ts":1662250560000,"o":19811,"h":19811,"l":19810.5,"c":19811,"v":20.483}
{"ts":1662250620000,"o":19811,"h":19811,"l":19807,"c":19808,"v":55.272}
{"ts":1662250680000,"o":19808,"h":19820,"l":19807.5,"c":19820,"v":10.283}
{"ts":1662250740000,"o":19820,"h":19830,"l":19820,"c":19830,"v":31.416}
{"ts":1662250800000,"o":19830,"h":19834.5,"l":19830,"c":19830,"v":45.248}
{"ts":1662250860000,"o":19830,"h":19830.5,"l":19825.5,"c":19826,"v":17.646}
{"ts":1662250920000,"o":19826,"h":19826,"l":19819.5,"c":19820,"v":17.295}
{"ts":1662250980000,"o":19820,"h":19820,"l":19818.5,"c":19819,"v":6.276}
{"ts":1662251040000,"o":19819,"h":19831.5,"l":19818.5,"c":19831.5,"v":100.762}
{"ts":1662251100000,"o":19831.5,"h":19831.5,"l":19831,"c":19831.5,"v":8.59}
{"ts":1662251160000,"o":19831.5,"h":19831.5,"l":19821,"c":19825.5,"v":43.823}
{"ts":1662251220000,"o":19825.5,"h":19844,"l":19825.5,"c":19843.5,"v":30.251}
{"ts":1662251280000,"o":19843.5,"h":19844,"l":19836,"c":19836.5,"v":61.72}
{"ts":1662251340000,"o":19836.5,"h":19836.5,"l":19834,"c":19834,"v":14.751}
{"ts":1662251400000,"o":19834,"h":19838,"l":19825.5,"c":19826,"v":45.565}
{"ts":1662251460000,"o":19826,"h":19826,"l":19811,"c":19811.5,"v":101.837}
{"ts":1662251520000,"o":19811.5,"h":19815,"l":19804,"c":19815,"v":91.435}
{"ts":1662251580000,"o":19815,"h":19832,"l":19814.5,"c":19832,"v":24.731}
{"ts":1662251640000,"o":19832,"h":19835,"l":19831.5,"c":19834.5,"v":12.447}
{"ts":1662251700000,"o":19834.5,"h":19835,"l":19826.5,"c":19826.5,"v":53.409}
{"ts":1662251760000,"o":19826.5,"h":19828,"l":19819,"c":19819.5,"v":20.586}
{"ts":1662251820000,"o":19819.5,"h":19819.5,"l":19819,"c":19819.5,"v":5.177}
{"ts":1662251880000,"o":19819.5,"h":19819.5,"l":19806.5,"c":19814.5,"v":26.875}
{"ts":1662251940000,"o":19814.5,"h":19820,"l":19813,"c":19813,"v":14.74}
{"ts":1662252000000,"o":19813,"h":19813.5,"l":19813,"c":19813,"v":9.082}
{"ts":1662252060000,"o":19813,"h":19813.5,"l":19791.5,"c":19808,"v":85.797}
{"ts":1662252120000,"o":19808,"h":19811.5,"l":19807.5,"c":19811.5,"v":20.828}
{"ts":1662252180000,"o":19811.5,"h":19811.5,"l":19806.5,"c":19809,"v":9.55}
{"ts":1662252240000,"o":19809,"h":19809.5,"l":19809,"c":19809,"v":4.481}
{"ts":1662252300000,"o":19809,"h":19809.5,"l":19809,"c":19809,"v":28.148}
{"ts":1662252360000,"o":19809,"h":19809.5,"l":19809,"c":19809.5,"v":23.19}
{"ts":1662252420000,"o":19809.5,"h":19809.5,"l":19802.5,"c":19802.5,"v":22.221}
{"ts":1662252480000,"o":19802.5,"h":19803,"l":19802.5,"c":19803,"v":17.051}
{"ts":1662252540000,"o":19803,"h":19803,"l":19802.5,"c":19802.5,"v":13.423}
{"ts":1662252600000,"o":19802.5,"h":19809.5,"l":19802.5,"c":19809.5,"v":7.198}
{"ts":1662252660000,"o":19809.5,"h":19811,"l":19809,"c":19811,"v":9.526}
{"ts":1662252720000,"o":19811,"h":19813.5,"l":19810.5,"c":19813,"v":14.505}
{"ts":1662252780000,"o":19813,"h":19813,"l":19808,"c":19808,"v":18.743}
{"ts":1662252840000,"o":19808,"h":19808.5,"l":19808,"c":19808.5,"v":5.575}
{"ts":1662252900000,"o":19808.5,"h":19808.5,"l":19805,"c":19805.5,"v":9.937}
{"ts":1662252960000,"o":19805.5,"h":19805.5,"l":19805,"c":19805,"v":4.713}
{"ts":1662253020000,"o":19805,"h":19809,"l":19805,"c":19809,"v":8.529}
{"ts":1662253080000,"o":19809,"h":19809,"l":19804.5,"c":19804.5,"v":36.185}
{"ts":1662253140000,"o":19804.5,"h":19805,"l":19796,"c":19796.5,"v":46.62}
{"ts":1662253200000,"o":19796.5,"h":19811,"l":19796.5,"c":19809.5,"v":32.66}
{"ts":1662253260000,"o":19809.5,"h":19812,"l":19809,"c":19812,"v":21.287}
{"ts":1662253320000,"o":19812,"h":19812,"l":19805.5,"c":19805.5,"v":61.279}
{"ts":1662253380000,"o":19805.5,"h":19806,"l":19805.5,"c":19805.5,"v":3.523}
{"ts":1662253440000,"o":19805.5,"h":19806,"l":19794.5,"c":19794.5,"v":75.082}
{"ts":1662253500000,"o":19794.5,"h":19795,"l":19785,"c":19785.5,"v":79.427}
{"ts":1662253560000,"o":19785.5,"h":19789.5,"l":19785,"c":19786,"v":24.172}
{"ts":1662253620000,"o":19786,"h":19786,"l":19785.5,"c":19785.5,"v":11.674}
{"ts":1662253680000,"o":19785.5,"h":19786,"l":19785.5,"c":19786,"v":53.547}
{"ts":1662253740000,"o":19786,"h":19786,"l":19785.5,"c":19786,"v":32.162}
{"ts":1662253800000,"o":19786,"h":19786,"l":19780,"c":19781.5,"v":135.069}
{"ts":1662253860000,"o":19781.5,"h":19785.5,"l":19772,"c":19775,"v":57.179}
{"ts":1662253920000,"o":19775,"h":19780.5,"l":19775,"c":19780,"v":36.027}
{"ts":1662253980000,"o":19780,"h":19780.5,"l":19777.5,"c":19778,"v":25.635}
{"ts":1662254040000,"o":19778,"h":19786.5,"l":19778,"c":19786.5,"v":22.61}
{"ts":1662254100000,"o":19786.5,"h":19786.5,"l":19785.5,"c":19786,"v":13.464}
{"ts":1662254160000,"o":19786,"h":19786,"l":19785,"c":19785,"v":31.497}
{"ts":1662254220000,"o":19785,"h":19785.5,"l":19780,"c":19780.5,"v":13.723}
{"ts":1662254280000,"o":19780.5,"h":19780.5,"l":19775,"c":19775,"v":18.035}
{"ts":1662254340000,"o":19775,"h":19781.5,"l":19775,"c":19781.5,"v":21.616}
{"ts":1662254400000,"o":19781.5,"h":19781.5,"l":19777,"c":19777.5,"v":19.386}
{"ts":1662254460000,"o":19777.5,"h":19777.5,"l":19771.5,"c":19771.5,"v":29.366}
{"ts":1662254520000,"o":19771.5,"h":19783.5,"l":19771.5,"c":19783,"v":20.956}
{"ts":1662254580000,"o":19783,"h":19794.5,"l":19783,"c":19794.5,"v":29.239}
{"ts":1662254640000,"o":19794.5,"h":19798.5,"l":19794,"c":19798.5,"v":12.521}
{"ts":1662254700000,"o":19798.5,"h":19798.5,"l":19793.5,"c":19794,"v":20.424}
{"ts":1662254760000,"o":19794,"h":19794,"l":19792,"c":19792.5,"v":13.678}
{"ts":1662254820000,"o":19792.5,"h":19792.5,"l":19792,"c":19792,"v":4.155}
{"ts":1662254880000,"o":19792,"h":19792.5,"l":19792,"c":19792.5,"v":4.845}
{"ts":1662254940000,"o":19792.5,"h":19798,"l":19792.5,"c":19798,"v":17.639}
{"ts":1662255000000,"o":19798,"h":19802,"l":19797.5,"c":19802,"v":41.299}
{"ts":1662255060000,"o":19802,"h":19803,"l":19801.5,"c":19803,"v":20.994}
{"ts":1662255120000,"o":19803,"h":19803,"l":19802.5,"c":19802.5,"v":9.463}
{"ts":1662255180000,"o":19802.5,"h":19803,"l":19802.5,"c":19802.5,"v":5.017}
{"ts":1662255240000,"o":19802.5,"h":19810,"l":19802.5,"c":19810,"v":63.59}
{"ts":1662255300000,"o":19810,"h":19820,"l":19809.5,"c":19820,"v":54.64}
{"ts":1662255360000,"o":19820,"h":19820,"l":19819.5,"c":19820,"v":14.166}
{"ts":1662255420000,"o":19820,"h":19820,"l":19811.5,"c":19812,"v":56.614}
{"ts":1662255480000,"o":19812,"h":19812,"l":19807.5,"c":19811,"v":6.816}
{"ts":1662255540000,"o":19811,"h":19811,"l":19807.5,"c":19808,"v":10.979}
{"ts":1662255600000,"o":19808,"h":19808,"l":19805,"c":19805,"v":4.897}
{"ts":1662255660000,"o":19805,"h":19805.5,"l":19804,"c":19804.5,"v":7.571}
{"ts":1662255720000,"o":19804.5,"h":19804.5,"l":19804,"c":19804,"v":8.277}
{"ts":1662255780000,"o":19804,"h":19804.5,"l":19804,"c":19804.5,"v":10.009}
{"ts":1662255840000,"o":19804.5,"h":19804.5,"l":19800,"c":19800,"v":20.059}
{"ts":1662255900000,"o":19800,"h":19800.5,"l":19786.5,"c":19787,"v":23.104}
{"ts":1662255960000,"o":19787,"h":19787,"l":19774,"c":19774,"v":29.729}
{"ts":1662256020000,"o":19774,"h":19781.5,"l":19774,"c":19781.5,"v":48.07}
{"ts":1662256080000,"o":19781.5,"h":19781.5,"l":19781,"c":19781,"v":37.461}
{"ts":1662256140000,"o":19781,"h":19781.5,"l":19776.5,"c":19777,"v":8.733}
{"ts":1662256200000,"o":19777,"h":19777,"l":19773.5,"c":19773.5,"v":16.577}
{"ts":1662256260000,"o":19773.5,"h":19774,"l":19773.5,"c":19774,"v":11.455}
{"ts":1662256320000,"o":19774,"h":19774,"l":19773.5,"c":19774,"v":68.336}
{"ts":1662256380000,"o":19774,"h":19774,"l":19773.5,"c":19773.5,"v":13.424}
{"ts":1662256440000,"o":19773.5,"h":19775.5,"l":19773.5,"c":19775.5,"v":38.714}
{"ts":1662256500000,"o":19775.5,"h":19775.5,"l":19775,"c":19775.5,"v":9.842}
{"ts":1662256560000,"o":19775.5,"h":19775.5,"l":19771,"c":19771,"v":28.613}
{"ts":1662256620000,"o":19771,"h":19771.5,"l":19771,"c":19771,"v":4.4}
{"ts":1662256680000,"o":19771,"h":19771.5,"l":19771,"c":19771.5,"v":12.019}
{"ts":1662256740000,"o":19771.5,"h":19771.5,"l":19771,"c":19771.5,"v":8.442}
{"ts":1662256800000,"o":19771.5,"h":19771.5,"l":19771,"c":19771.5,"v":19.063}
{"ts":1662256860000,"o":19771.5,"h":19774,"l":19770,"c":19774,"v":79.569}
{"ts":1662256920000,"o":19774,"h":19774,"l":19770.5,"c":19771,"v":42.843}
{"ts":1662256980000,"o":19771,"h":19771,"l":19766.5,"c":19766.5,"v":45.093}
{"ts":1662257040000,"o":19766.5,"h":19768.5,"l":19766.5,"c":19768,"v":14.356}
{"ts":1662257100000,"o":19768,"h":19771.5,"l":19768,"c":19771.5,"v":6.494}
{"ts":1662257160000,"o":19771.5,"h":19787,"l":19771,"c":19787,"v":29.68}
{"ts":1662257220000,"o":19787,"h":19787,"l":19774,"c":19774,"v":44.983}
{"ts":1662257280000,"o":19774,"h":19774.5,"l":19774,"c":19774.5,"v":6.042}
{"ts":1662257340000,"o":19774.5,"h":19784.5,"l":19774,"c":19784.5,"v":18.773}
{"ts":1662257400000,"o":19784.5,"h":19784.5,"l":19783.5,"c":19784,"v":11.637}
{"ts":1662257460000,"o":19784,"h":19784.5,"l":19783.5,"c":19784,"v":29.153}
{"ts":1662257520000,"o":19784,"h":19784.5,"l":19784,"c":19784.5,"v":18.141}
{"ts":1662257580000,"o":19784.5,"h":19784.5,"l":19778,"c":19778.5,"v":16.481}
{"ts":1662257640000,"o":19778.5,"h":19784,"l":19778,"c":19784,"v":33.912}
{"ts":1662257700000,"o":19784,"h":19784,"l":19780,"c":19780,"v":4.486}
{"ts":1662257760000,"o":19780,"h":19780.5,"l":19780,"c":19780.5,"v":6.056}
{"ts":1662257820000,"o":19780.5,"h":19780.5,"l":19780,"c":19780,"v":6.622}
{"ts":1662257880000,"o":19780,"h":19791,"l":19780,"c":19790.5,"v":13.879}
{"ts":1662257940000,"o":19790.5,"h":19795,"l":19790.5,"c":19794.5,"v":16.232}
{"ts":1662258000000,"o":19794.5,"h":19795,"l":19792.5,"c":19793,"v":11.039}
{"ts":1662258060000,"o":19793,"h":19793,"l":19792.5,"c":19793,"v":7.816}
{"ts":1662258120000,"o":19793,"h":19793,"l":19792.5,"c":19793,"v":32.228}
{"ts":1662258180000,"o":19793,"h":19793,"l":19792.5,"c":19792.5,"v":21.169}
{"ts":1662258240000,"o":19792.5,"h":19793,"l":19792.5,"c":19793,"v":5.23}
{"ts":1662258300000,"o":19793,"h":19793,"l":19792.5,"c":19792.5,"v":2.333}
{"ts":1662258360000,"o":19792.5,"h":19793,"l":19792.5,"c":19793,"v":3.155}
{"ts":1662258420000,"o":19793,"h":19800,"l":19793,"c":19799.5,"v":27.668}
{"ts":1662258480000,"o":19799.5,"h":19800,"l":19799.5,"c":19799.5,"v":9.205}
{"ts":1662258540000,"o":19799.5,"h":19800,"l":19795.5,"c":19795.5,"v":5.676}
{"ts":1662258600000,"o":19795.5,"h":19796,"l":19795.5,"c":19795.5,"v":5.212}
{"ts":1662258660000,"o":19795.5,"h":19799.5,"l":19795,"c":19799.5,"v":11.848}
{"ts":1662258720000,"o":19799.5,"h":19800,"l":19799.5,"c":19800,"v":10.683}
{"ts":1662258780000,"o":19800,"h":19800,"l":19795,"c":19795.5,"v":10.742}
{"ts":1662258840000,"o":19795.5,"h":19795.5,"l":19790.5,"c":19791,"v":37.211}
{"ts":1662258900000,"o":19791,"h":19791,"l":19782,"c":19782,"v":16.937}
{"ts":1662258960000,"o":19782,"h":19787,"l":19775.5,"c":19775.5,"v":49.458}
{"ts":1662259020000,"o":19775.5,"h":19779,"l":19775.5,"c":19779,"v":24.753}
{"ts":1662259080000,"o":19779,"h":19788.5,"l":19778.5,"c":19788.5,"v":4.452}
{"ts":1662259140000,"o":19788.5,"h":19788.5,"l":19788,"c":19788,"v":9.216}
{"ts":1662259200000,"o":19788,"h":19788.5,"l":19784,"c":19784,"v":5.765}
{"ts":1662259260000,"o":19784,"h":19784,"l":19780,"c":19780.5,"v":17.887}
{"ts":1662259320000,"o":19780.5,"h":19783.5,"l":19780,"c":19783.5,"v":2.909}
{"ts":1662259380000,"o":19783.5,"h":19788,"l":19783,"c":19787.5,"v":5.06}
{"ts":1662259440000,"o":19787.5,"h":19791.5,"l":19787.5,"c":19791.5,"v":13.085}
{"ts":1662259500000,"o":19791.5,"h":19791.5,"l":19791,"c":19791.5,"v":2.738}
{"ts":1662259560000,"o":19791.5,"h":19791.5,"l":19780,"c":19780,"v":11.81}
{"ts":1662259620000,"o":19780,"h":19780.5,"l":19780,"c":19780.5,"v":5.919}
{"ts":1662259680000,"o":19780.5,"h":19780.5,"l":19780,"c":19780,"v":6.29}
{"ts":1662259740000,"o":19780,"h":19780.5,"l":19780,"c":19780,"v":4.076}
{"ts":1662259800000,"o":19780,"h":19780.5,"l":19774,"c":19774,"v":28.318}
{"ts":1662259860000,"o":19774,"h":19774.5,"l":19774,"c":19774.5,"v":15.472}
{"ts":1662259920000,"o":19774.5,"h":19774.5,"l":19774,"c":19774.5,"v":29.322}
{"ts":1662259980000,"o":19774.5,"h":19774.5,"l":19774,"c":19774.5,"v":3.02}
{"ts":1662260040000,"o":19774.5,"h":19776.5,"l":19774,"c":19776.5,"v":13.507}
{"ts":1662260100000,"o":19776.5,"h":19791,"l":19776,"c":19789,"v":110.151}
{"ts":1662260160000,"o":19789,"h":19789,"l":19783.5,"c":19783.5,"v":10.028}
{"ts":1662260220000,"o":19783.5,"h":19784,"l":19783.5,"c":19784,"v":2.229}
{"ts":1662260280000,"o":19784,"h":19784,"l":19783.5,"c":19783.5,"v":4.669}
{"ts":1662260340000,"o":19783.5,"h":19784,"l":19783.5,"c":19784,"v":41.984}
{"ts":1662260400000,"o":19784,"h":19788,"l":19783.5,"c":19788,"v":11.962}
{"ts":1662260460000,"o":19788,"h":19803,"l":19787.5,"c":19802.5,"v":67.054}
{"ts":1662260520000,"o":19802.5,"h":19804,"l":19800.5,"c":19801,"v":11.331}
{"ts":1662260580000,"o":19801,"h":19801,"l":19800,"c":19800,"v":65.968}
{"ts":1662260640000,"o":19800,"h":19800.5,"l":19774.5,"c":19774.5,"v":33.848}
{"ts":1662260700000,"o":19774.5,"h":19775,"l":19770,"c":19770.5,"v":60.475}
{"ts":1662260760000,"o":19770.5,"h":19781,"l":19770,"c":19781,"v":30.674}
{"ts":1662260820000,"o":19781,"h":19785,"l":19780.5,"c":19784.5,"v":32.559}
{"ts":1662260880000,"o":19784.5,"h":19785,"l":19783,"c":19783.5,"v":1.987}
{"ts":1662260940000,"o":19783.5,"h":19783.5,"l":19783,"c":19783,"v":21.086}
{"ts":1662261000000,"o":19783,"h":19783.5,"l":19783,"c":19783.5,"v":3.027}
{"ts":1662261060000,"o":19783.5,"h":19783.5,"l":19783,"c":19783,"v":4.193}
{"ts":1662261120000,"o":19783,"h":19795.5,"l":19783,"c":19795.5,"v":31.123}
{"ts":1662261180000,"o":19795.5,"h":19795.5,"l":19788.5,"c":19789,"v":7.022}
{"ts":1662261240000,"o":19789,"h":19795,"l":19788.5,"c":19795,"v":6.689}
{"ts":1662261300000,"o":19795,"h":19799,"l":19793,"c":19793.5,"v":16.616}
{"ts":1662261360000,"o":19793.5,"h":19793.5,"l":19793,"c":19793,"v":3.291}
{"ts":1662261420000,"o":19793,"h":19793.5,"l":19786.5,"c":19786.5,"v":35.419}
{"ts":1662261480000,"o":19786.5,"h":19787,"l":19783.5,"c":19784,"v":12.871}
{"ts":1662261540000,"o":19784,"h":19784,"l":19783,"c":19783.5,"v":2.231}
{"ts":1662261600000,"o":19783.5,"h":19783.5,"l":19783,"c":19783.5,"v":2.63}
{"ts":1662261660000,"o":19783.5,"h":19783.5,"l":19782,"c":19782.5,"v":6.646}
{"ts":1662261720000,"o":19782.5,"h":19782.5,"l":19781,"c":19781.5,"v":1.63}
{"ts":1662261780000,"o":19781.5,"h":19781.5,"l":19781,"c":19781.5,"v":0.441}
{"ts":1662261840000,"o":19781.5,"h":19781.5,"l":19765,"c":19765.5,"v":97.836}
{"ts":1662261900000,"o":19765.5,"h":19771.5,"l":19765,"c":19771.5,"v":12.383}
{"ts":1662261960000,"o":19771.5,"h":19771.5,"l":19771,"c":19771.5,"v":1.926}
{"ts":1662262020000,"o":19771.5,"h":19771.5,"l":19766,"c":19766.5,"v":22.592}
{"ts":1662262080000,"o":19766.5,"h":19766.5,"l":19761,"c":19761.5,"v":39.399}
{"ts":1662262140000,"o":19761.5,"h":19761.5,"l":19732.5,"c":19752.5,"v":343.971}
{"ts":1662262200000,"o":19752.5,"h":19758,"l":19752,"c":19752,"v":61.39}
{"ts":1662262260000,"o":19752,"h":19752.5,"l":19752,"c":19752,"v":5.874}
{"ts":1662262320000,"o":19752,"h":19755,"l":19750,"c":19750.5,"v":135.349}
{"ts":1662262380000,"o":19750.5,"h":19752.5,"l":19750,"c":19752,"v":13.609}
{"ts":1662262440000,"o":19752,"h":19752.5,"l":19752,"c":19752,"v":21.259}
{"ts":1662262500000,"o":19752,"h":19752.5,"l":19750,"c":19750,"v":11.22}
{"ts":1662262560000,"o":19750,"h":19750.5,"l":19750,"c":19750.5,"v":3.671}
{"ts":1662262620000,"o":19750.5,"h":19750.5,"l":19750,"c":19750,"v":13.171}
{"ts":1662262680000,"o":19750,"h":19750.5,"l":19750,"c":19750,"v":18.609}
{"ts":1662262740000,"o":19750,"h":19750.5,"l":19750,"c":19750,"v":22.375}
{"ts":1662262800000,"o":19750,"h":19750.5,"l":19750,"c":19750.5,"v":14.823}
{"ts":1662262860000,"o":19750.5,"h":19759.5,"l":19750,"c":19758,"v":58.686}
{"ts":1662262920000,"o":19758,"h":19758,"l":19756.5,"c":19756.5,"v":9.895}
{"ts":1662262980000,"o":19756.5,"h":19759,"l":19756.5,"c":19758.5,"v":7.498}
{"ts":1662263040000,"o":19758.5,"h":19761.5,"l":19758.5,"c":19761.5,"v":27.136}
{"ts":1662263100000,"o":19761.5,"h":19762.5,"l":19761,"c":19762.5,"v":66.586}
{"ts":1662263160000,"o":19762.5,"h":19762.5,"l":19762,"c":19762.5,"v":1.816}
{"ts":1662263220000,"o":19762.5,"h":19762.5,"l":19752.5,"c":19752.5,"v":34.782}
{"ts":1662263280000,"o":19752.5,"h":19753,"l":19752.5,"c":19752.5,"v":8.569}
{"ts":1662263340000,"o":19752.5,"h":19759.5,"l":19752.5,"c":19759.5,"v":14.763}
{"ts":1662263400000,"o":19759.5,"h":19759.5,"l":19759,"c":19759,"v":14.858}
{"ts":1662263460000,"o":19759,"h":19759.5,"l":19759,"c":19759,"v":7.575}
{"ts":1662263520000,"o":19759,"h":19759.5,"l":19759,"c":19759.5,"v":4.659}
{"ts":1662263580000,"o":19759.5,"h":19759.5,"l":19759,"c":19759.5,"v":1.875}
{"ts":1662263640000,"o":19759.5,"h":19760,"l":19759,"c":19759.5,"v":72.712}
{"ts":1662263700000,"o":19759.5,"h":19760,"l":19759.5,"c":19759.5,"v":9.341}
{"ts":1662263760000,"o":19759.5,"h":19765,"l":19759.5,"c":19765,"v":19.834}
{"ts":1662263820000,"o":19765,"h":19770.5,"l":19764.5,"c":19770,"v":18.519}
{"ts":1662263880000,"o":19770,"h":19770.5,"l":19770,"c":19770,"v":26.457}
{"ts":1662263940000,"o":19770,"h":19770.5,"l":19770,"c":19770.5,"v":6.832}
{"ts":1662264000000,"o":19770.5,"h":19771,"l":19770,"c":19771,"v":15.412}
{"ts":1662264060000,"o":19771,"h":19771,"l":19764.5,"c":19764.5,"v":22.871}
{"ts":1662264120000,"o":19764.5,"h":19767,"l":19764.5,"c":19767,"v":21.098}
{"ts":1662264180000,"o":19767,"h":19774.5,"l":19766.5,"c":19774,"v":13.746}
{"ts":1662264240000,"o":19774,"h":19783.5,"l":19774,"c":19783.5,"v":35.238}
{"ts":1662264300000,"o":19783.5,"h":19783.5,"l":19783,"c":19783.5,"v":8.462}
{"ts":1662264360000,"o":19783.5,"h":19783.5,"l":19783,"c":19783,"v":11.999}
{"ts":1662264420000,"o":19783,"h":19785,"l":19783,"c":19784.5,"v":19.749}
{"ts":1662264480000,"o":19784.5,"h":19785,"l":19784.5,"c":19784.5,"v":7.104}
{"ts":1662264540000,"o":19784.5,"h":19785,"l":19778,"c":19778,"v":24.567}
{"ts":1662264600000,"o":19778,"h":19778.5,"l":19778,"c":19778.5,"v":6.288}
{"ts":1662264660000,"o":19778.5,"h":19778.5,"l":19767,"c":19767,"v":19.238}
{"ts":1662264720000,"o":19767,"h":19774,"l":19767,"c":19774,"v":5.634}
{"ts":1662264780000,"o":19774,"h":19774,"l":19765,"c":19765,"v":14.679}
{"ts":1662264840000,"o":19765,"h":19765.5,"l":19760,"c":19760.5,"v":40.454}
{"ts":1662264900000,"o":19760.5,"h":19760.5,"l":19760,"c":19760,"v":11.201}
{"ts":1662264960000,"o":19760,"h":19760.5,"l":19759.5,"c":19759.5,"v":7.739}
{"ts":1662265020000,"o":19759.5,"h":19767,"l":19759,"c":19767,"v":18.315}
{"ts":1662265080000,"o":19767,"h":19769.5,"l":19767,"c":19769,"v":18.253}
{"ts":1662265140000,"o":19769,"h":19770,"l":19769,"c":19770,"v":7.736}
{"ts":1662265200000,"o":19770,"h":19770,"l":19769.5,"c":19770,"v":5.681}
{"ts":1662265260000,"o":19770,"h":19770,"l":19769.5,"c":19769.5,"v":2.644}
{"ts":1662265320000,"o":19769.5,"h":19770,"l":19769.5,"c":19770,"v":0.796}
{"ts":1662265380000,"o":19770,"h":19770,"l":19765.5,"c":19766,"v":7.669}
{"ts":1662265440000,"o":19766,"h":19766,"l":19758.5,"c":19758.5,"v":4.943}
{"ts":1662265500000,"o":19758.5,"h":19759,"l":19758,"c":19758.5,"v":23.932}
{"ts":1662265560000,"o":19758.5,"h":19758.5,"l":19758,"c":19758,"v":7.022}
{"ts":1662265620000,"o":19758,"h":19770,"l":19758,"c":19769.5,"v":47.988}
{"ts":1662265680000,"o":19769.5,"h":19770,"l":19769.5,"c":19769.5,"v":1.834}
{"ts":1662265740000,"o":19769.5,"h":19770,"l":19769.5,"c":19770,"v":1.086}
{"ts":1662265800000,"o":19770,"h":19770,"l":19766,"c":19766,"v":20.487}
{"ts":1662265860000,"o":19766,"h":19766.5,"l":19764,"c":19764,"v":44.348}
{"ts":1662265920000,"o":19764,"h":19764.5,"l":19757.5,"c":19757.5,"v":19.518}
{"ts":1662265980000,"o":19757.5,"h":19758,"l":19754,"c":19754.5,"v":14.374}
{"ts":1662266040000,"o":19754.5,"h":19754.5,"l":19754,"c":19754,"v":7.805}
{"ts":1662266100000,"o":19754,"h":19754.5,"l":19754,"c":19754.5,"v":4.913}
{"ts":1662266160000,"o":19754.5,"h":19754.5,"l":19754,"c":19754.5,"v":2.783}
{"ts":1662266220000,"o":19754.5,"h":19762,"l":19754,"c":19761.5,"v":23.596}
{"ts":1662266280000,"o":19761.5,"h":19762,"l":19761.5,"c":19762,"v":5.386}
{"ts":1662266340000,"o":19762,"h":19762,"l":19761.5,"c":19762,"v":1.025}
{"ts":1662266400000,"o":19762,"h":19769.5,"l":19762,"c":19769.5,"v":13.559}
{"ts":1662266460000,"o":19769.5,"h":19769.5,"l":19767.5,"c":19767.5,"v":4.739}
{"ts":1662266520000,"o":19767.5,"h":19768,"l":19767.5,"c":19767.5,"v":4.966}
{"ts":1662266580000,"o":19767.5,"h":19768,"l":19767.5,"c":19767.5,"v":3.109}
{"ts":1662266640000,"o":19767.5,"h":19776.5,"l":19767.5,"c":19776,"v":85.699}
{"ts":1662266700000,"o":19776,"h":19776.5,"l":19776,"c":19776.5,"v":18.531}
{"ts":1662266760000,"o":19776.5,"h":19780,"l":19776,"c":19780,"v":12.331}
{"ts":1662266820000,"o":19780,"h":19783,"l":19780,"c":19782.5,"v":17.476}
{"ts":1662266880000,"o":19782.5,"h":19788,"l":19782.5,"c":19787.5,"v":22.135}
{"ts":1662266940000,"o":19787.5,"h":19788,"l":19782,"c":19785,"v":17.72}
{"ts":1662267000000,"o":19785,"h":19785.5,"l":19785,"c":19785.5,"v":4.757}
{"ts":1662267060000,"o":19785.5,"h":19785.5,"l":19785,"c":19785,"v":4.451}
{"ts":1662267120000,"o":19785,"h":19785.5,"l":19785,"c":19785,"v":8.979}
{"ts":1662267180000,"o":19785,"h":19793.5,"l":19785,"c":19793,"v":37.209}
{"ts":1662267240000,"o":19793,"h":19793.5,"l":19792.5,"c":19792.5,"v":71.955}
{"ts":1662267300000,"o":19792.5,"h":19793,"l":19792.5,"c":19793,"v":23.121}
{"ts":1662267360000,"o":19793,"h":19793,"l":19792.5,"c":19792.5,"v":21.862}
{"ts":1662267420000,"o":19792.5,"h":19799,"l":19792.5,"c":19799,"v":60.703}
{"ts":1662267480000,"o":19799,"h":19799,"l":19796,"c":19796.5,"v":22.75}
{"ts":1662267540000,"o":19796.5,"h":19796.5,"l":19796,"c":19796.5,"v":18.36}
{"ts":1662267600000,"o":19796.5,"h":19796.5,"l":19788.5,"c":19795.5,"v":38.99}
{"ts":1662267660000,"o":19795.5,"h":19795.5,"l":19795,"c":19795,"v":8.096}
{"ts":1662267720000,"o":19795,"h":19795.5,"l":19795,"c":19795,"v":14.242}
{"ts":1662267780000,"o":19795,"h":19795.5,"l":19790.5,"c":19792.5,"v":65.548}
{"ts":1662267840000,"o":19792.5,"h":19796,"l":19792.5,"c":19795.5,"v":8.057}
{"ts":1662267900000,"o":19795.5,"h":19796,"l":19795.5,"c":19796,"v":8.928}
{"ts":1662267960000,"o":19796,"h":19796,"l":19790,"c":19790,"v":17.923}
{"ts":1662268020000,"o":19790,"h":19790.5,"l":19788.5,"c":19788.5,"v":38.484}
{"ts":1662268080000,"o":19788.5,"h":19788.5,"l":19781.5,"c":19781.5,"v":8.957}
{"ts":1662268140000,"o":19781.5,"h":19782,"l":19781.5,"c":19781.5,"v":9.785}
{"ts":1662268200000,"o":19781.5,"h":19782,"l":19775,"c":19782,"v":21.433}
{"ts":1662268260000,"o":19782,"h":19783,"l":19781.5,"c":19782.5,"v":6.746}
{"ts":1662268320000,"o":19782.5,"h":19783,"l":19781,"c":19781,"v":6.601}
{"ts":1662268380000,"o":19781,"h":19781.5,"l":19781,"c":19781,"v":15.444}
{"ts":1662268440000,"o":19781,"h":19781.5,"l":19775,"c":19775,"v":7.181}
{"ts":1662268500000,"o":19775,"h":19775.5,"l":19775,"c":19775,"v":13.924}
{"ts":1662268560000,"o":19775,"h":19775.5,"l":19775,"c":19775.5,"v":2.226}
{"ts":1662268620000,"o":19775.5,"h":19775.5,"l":19774.5,"c":19775,"v":72.352}
{"ts":1662268680000,"o":19775,"h":19775.5,"l":19774.5,"c":19775,"v":7.248}
{"ts":1662268740000,"o":19775,"h":19775.5,"l":19770,"c":19770,"v":35.256}
{"ts":1662268800000,"o":19770,"h":19770.5,"l":19761.5,"c":19762,"v":26.179}
{"ts":1662268860000,"o":19762,"h":19762,"l":19761,"c":19761,"v":24.908}
{"ts":1662268920000,"o":19761,"h":19766.5,"l":19761,"c":19762.5,"v":39.273}
{"ts":1662268980000,"o":19762.5,"h":19762.5,"l":19762,"c":19762,"v":12.7}
{"ts":1662269040000,"o":19762,"h":19762.5,"l":19762,"c":19762,"v":23.46}
{"ts":1662269100000,"o":19762,"h":19762.5,"l":19762,"c":19762.5,"v":3.018}
{"ts":1662269160000,"o":19762.5,"h":19762.5,"l":19762,"c":19762.5,"v":4.239}
{"ts":1662269220000,"o":19762.5,"h":19762.5,"l":19762,"c":19762.5,"v":5.206}
{"ts":1662269280000,"o":19762.5,"h":19762.5,"l":19762,"c":19762,"v":2.953}
{"ts":1662269340000,"o":19762,"h":19772,"l":19762,"c":19771.5,"v":55.304}
{"ts":1662269400000,"o":19771.5,"h":19772,"l":19771.5,"c":19772,"v":2.65}
{"ts":1662269460000,"o":19772,"h":19772,"l":19771.5,"c":19772,"v":11.387}
{"ts":1662269520000,"o":19772,"h":19772,"l":19771.5,"c":19772,"v":1.675}
{"ts":1662269580000,"o":19772,"h":19774.5,"l":19771.5,"c":19774.5,"v":6.366}
{"ts":1662269640000,"o":19774.5,"h":19774.5,"l":19774,"c":19774,"v":23.013}
{"ts":1662269700000,"o":19774,"h":19774.5,"l":19774,"c":19774,"v":8.928}
{"ts":1662269760000,"o":19774,"h":19774.5,"l":19774,"c":19774.5,"v":11.745}
{"ts":1662269820000,"o":19774.5,"h":19774.5,"l":19774,"c":19774.5,"v":5.855}
{"ts":1662269880000,"o":19774.5,"h":19774.5,"l":19770,"c":19770.5,"v":14.891}
{"ts":1662269940000,"o":19770.5,"h":19770.5,"l":19770,"c":19770,"v":3.132}
{"ts":1662270000000,"o":19770,"h":19770.5,"l":19770,"c":19770,"v":19.452}
{"ts":1662270060000,"o":19770,"h":19770.5,"l":19770,"c":19770,"v":13.491}
{"ts":1662270120000,"o":19770,"h":19770.5,"l":19770,"c":19770,"v":4.704}
{"ts":1662270180000,"o":19770,"h":19775,"l":19770,"c":19774.5,"v":16.588}
{"ts":1662270240000,"o":19774.5,"h":19777,"l":19774.5,"c":19777,"v":44.233}
{"ts":1662270300000,"o":19777,"h":19780,"l":19776.5,"c":19779.5,"v":8.835}
{"ts":1662270360000,"o":19779.5,"h":19788,"l":19779.5,"c":19787.5,"v":26.517}
{"ts":1662270420000,"o":19787.5,"h":19788,"l":19775,"c":19775,"v":26.837}
{"ts":1662270480000,"o":19775,"h":19775.5,"l":19770,"c":19770,"v":5.078}
{"ts":1662270540000,"o":19770,"h":19770.5,"l":19770,"c":19770.5,"v":7.072}
{"ts":1662270600000,"o":19770.5,"h":19770.5,"l":19766,"c":19766.5,"v":9.757}
{"ts":1662270660000,"o":19766.5,"h":19769,"l":19766,"c":19766.5,"v":12.281}
{"ts":1662270720000,"o":19766.5,"h":19773.5,"l":19766.5,"c":19773.5,"v":4.209}
{"ts":1662270780000,"o":19773.5,"h":19774.5,"l":19773.5,"c":19774.5,"v":8.998}
{"ts":1662270840000,"o":19774.5,"h":19774.5,"l":19769.5,"c":19770,"v":2.607}
{"ts":1662270900000,"o":19770,"h":19770,"l":19762.5,"c":19763,"v":13.299}
{"ts":1662270960000,"o":19763,"h":19763,"l":19761.5,"c":19761.5,"v":8.323}
{"ts":1662271020000,"o":19761.5,"h":19762,"l":19761.5,"c":19762,"v":5.443}
{"ts":1662271080000,"o":19762,"h":19762,"l":19761.5,"c":19762,"v":16.165}
{"ts":1662271140000,"o":19762,"h":19762,"l":19761.5,"c":19761.5,"v":7.058}
{"ts":1662271200000,"o":19761.5,"h":19766.5,"l":19761.5,"c":19766.5,"v":24.711}
{"ts":1662271260000,"o":19766.5,"h":19766.5,"l":19766,"c":19766.5,"v":1.808}
{"ts":1662271320000,"o":19766.5,"h":19768,"l":19766,"c":19768,"v":2.473}
{"ts":1662271380000,"o":19768,"h":19768,"l":19767.5,"c":19768,"v":5.537}
{"ts":1662271440000,"o":19768,"h":19768,"l":19767.5,"c":19767.5,"v":18.081}
{"ts":1662271500000,"o":19767.5,"h":19771,"l":19767.5,"c":19770.5,"v":10.412}
{"ts":1662271560000,"o":19770.5,"h":19771,"l":19762.5,"c":19762.5,"v":43.445}
{"ts":1662271620000,"o":19762.5,"h":19763,"l":19762.5,"c":19762.5,"v":9.062}
{"ts":1662271680000,"o":19762.5,"h":19765.5,"l":19762.5,"c":19765.5,"v":25.662}
{"ts":1662271740000,"o":19765.5,"h":19765.5,"l":19765,"c":19765,"v":17.834}
{"ts":1662271800000,"o":19765,"h":19765.5,"l":19765,"c":19765.5,"v":1.6}
{"ts":1662271860000,"o":19765.5,"h":19772.5,"l":19765,"c":19772.5,"v":9.969}
{"ts":1662271920000,"o":19772.5,"h":19772.5,"l":19772,"c":19772.5,"v":6.158}
{"ts":1662271980000,"o":19772.5,"h":19773,"l":19772.5,"c":19773,"v":9.409}
{"ts":1662272040000,"o":19773,"h":19777,"l":19772.5,"c":19777,"v":14.714}
{"ts":1662272100000,"o":19777,"h":19777,"l":19768.5,"c":19769,"v":26.031}
{"ts":1662272160000,"o":19769,"h":19769,"l":19768.5,"c":19768.5,"v":18.256}
{"ts":1662272220000,"o":19768.5,"h":19771,"l":19768.5,"c":19769.5,"v":12.6}
{"ts":1662272280000,"o":19769.5,"h":19769.5,"l":19763.5,"c":19764,"v":1.867}
{"ts":1662272340000,"o":19764,"h":19764,"l":19763.5,"c":19764,"v":12.748}
{"ts":1662272400000,"o":19764,"h":19764,"l":19753.5,"c":19754,"v":120.821}
{"ts":1662272460000,"o":19754,"h":19754,"l":19744.5,"c":19744.5,"v":361.277}
{"ts":1662272520000,"o":19744.5,"h":19745,"l":19744,"c":19744,"v":32.726}
{"ts":1662272580000,"o":19744,"h":19744.5,"l":19742,"c":19742,"v":32.74}
{"ts":1662272640000,"o":19742,"h":19742.5,"l":19742,"c":19742.5,"v":15.333}
{"ts":1662272700000,"o":19742.5,"h":19742.5,"l":19720.5,"c":19727,"v":543.677}
{"ts":1662272760000,"o":19727,"h":19727,"l":19726.5,"c":19727,"v":69.051}
{"ts":1662272820000,"o":19727,"h":19727,"l":19726,"c":19726.5,"v":62.018}
{"ts":1662272880000,"o":19726.5,"h":19726.5,"l":19726,"c":19726,"v":24.681}
{"ts":1662272940000,"o":19726,"h":19732.5,"l":19726,"c":19728.5,"v":48.384}
{"ts":1662273000000,"o":19728.5,"h":19728.5,"l":19721.5,"c":19725.5,"v":60.067}
{"ts":1662273060000,"o":19725.5,"h":19728,"l":19725.5,"c":19728,"v":20.553}
{"ts":1662273120000,"o":19728,"h":19728,"l":19713,"c":19713.5,"v":113.714}
{"ts":1662273180000,"o":19713.5,"h":19713.5,"l":19710,"c":19712,"v":107.781}
{"ts":1662273240000,"o":19712,"h":19715,"l":19712,"c":19715,"v":43.073}
{"ts":1662273300000,"o":19715,"h":19715,"l":19710,"c":19710.5,"v":140.382}
{"ts":1662273360000,"o":19710.5,"h":19710.5,"l":19702.5,"c":19705,"v":162.067}
{"ts":1662273420000,"o":19705,"h":19705,"l":19703,"c":19703.5,"v":64.285}
{"ts":1662273480000,"o":19703.5,"h":19705.5,"l":19684,"c":19699.5,"v":482.257}
{"ts":1662273540000,"o":19699.5,"h":19700,"l":19692,"c":19697,"v":81.107}
{"ts":1662273600000,"o":19697,"h":19697,"l":19696.5,"c":19697,"v":45.259}
{"ts":1662273660000,"o":19697,"h":19697,"l":19696,"c":19696.5,"v":105.009}
{"ts":1662273720000,"o":19696.5,"h":19722,"l":19696,"c":19715.5,"v":232.868}
{"ts":1662273780000,"o":19715.5,"h":19715.5,"l":19714,"c":19714.5,"v":119.081}
{"ts":1662273840000,"o":19714.5,"h":19714.5,"l":19714,"c":19714,"v":17.463}
{"ts":1662273900000,"o":19714,"h":19728,"l":19714,"c":19714,"v":109.353}
{"ts":1662273960000,"o":19714,"h":19714.5,"l":19701,"c":19709,"v":66.975}
{"ts":1662274020000,"o":19709,"h":19710.5,"l":19700,"c":19700,"v":52.306}
{"ts":1662274080000,"o":19700,"h":19700,"l":19691,"c":19692.5,"v":151.577}
{"ts":1662274140000,"o":19692.5,"h":19708.5,"l":19677.5,"c":19684.5,"v":432.22}
{"ts":1662274200000,"o":19684.5,"h":19696,"l":19684,"c":19696,"v":248.097}
{"ts":1662274260000,"o":19696,"h":19696,"l":19689,"c":19692,"v":76.453}
{"ts":1662274320000,"o":19692,"h":19696,"l":19684.5,"c":19684.5,"v":147.27}
{"ts":1662274380000,"o":19684.5,"h":19694.5,"l":19684.5,"c":19694.5,"v":55.848}
{"ts":1662274440000,"o":19694.5,"h":19698.5,"l":19694,"c":19696,"v":22.346}
{"ts":1662274500000,"o":19696,"h":19696,"l":19695.5,"c":19696,"v":11.154}
{"ts":1662274560000,"o":19696,"h":19696,"l":19690.5,"c":19690.5,"v":48.431}
{"ts":1662274620000,"o":19690.5,"h":19699,"l":19690.5,"c":19698.5,"v":24.997}
{"ts":1662274680000,"o":19698.5,"h":19705.5,"l":19698,"c":19705.5,"v":82.871}
{"ts":1662274740000,"o":19705.5,"h":19705.5,"l":19695.5,"c":19696,"v":43.283}
{"ts":1662274800000,"o":19696,"h":19696,"l":19695.5,"c":19696,"v":18.061}
{"ts":1662274860000,"o":19696,"h":19696,"l":19684.5,"c":19685.5,"v":277.25}
{"ts":1662274920000,"o":19685.5,"h":19689,"l":19685.5,"c":19688.5,"v":25.101}
{"ts":1662274980000,"o":19688.5,"h":19695,"l":19688.5,"c":19694.5,"v":43.543}
{"ts":1662275040000,"o":19694.5,"h":19699.5,"l":19694.5,"c":19699,"v":36.415}
{"ts":1662275100000,"o":19699,"h":19700,"l":19694,"c":19694,"v":37.414}
{"ts":1662275160000,"o":19694,"h":19694.5,"l":19694,"c":19694,"v":8.789}
{"ts":1662275220000,"o":19694,"h":19701.5,"l":19694,"c":19701.5,"v":49.14}
{"ts":1662275280000,"o":19701.5,"h":19702,"l":19674,"c":19683.5,"v":354.742}
{"ts":1662275340000,"o":19683.5,"h":19700,"l":19683,"c":19700,"v":42.035}
{"ts":1662275400000,"o":19700,"h":19707,"l":19699.5,"c":19706.5,"v":102.041}
{"ts":1662275460000,"o":19706.5,"h":19707,"l":19701,"c":19701.5,"v":27.376}
{"ts":1662275520000,"o":19701.5,"h":19701.5,"l":19681.5,"c":19684,"v":77.041}
{"ts":1662275580000,"o":19684,"h":19689,"l":19684,"c":19689,"v":39.584}
{"ts":1662275640000,"o":19689,"h":19689,"l":19688.5,"c":19689,"v":32.366}
{"ts":1662275700000,"o":19689,"h":19689,"l":19675.5,"c":19677.5,"v":107.091}
{"ts":1662275760000,"o":19677.5,"h":19686.5,"l":19673,"c":19686,"v":168.827}
{"ts":1662275820000,"o":19686,"h":19689,"l":19686,"c":19688.5,"v":27.07}
{"ts":1662275880000,"o":19688.5,"h":19704.5,"l":19688.5,"c":19701,"v":51.523}
{"ts":1662275940000,"o":19701,"h":19701,"l":19696,"c":19696.5,"v":17.351}
{"ts":1662276000000,"o":19696.5,"h":19702,"l":19696,"c":19702,"v":17.418}
{"ts":1662276060000,"o":19702,"h":19702,"l":19701.5,"c":19702,"v":15.8}
{"ts":1662276120000,"o":19702,"h":19702,"l":19701.5,"c":19702,"v":10.415}
{"ts":1662276180000,"o":19702,"h":19703,"l":19701.5,"c":19703,"v":31.402}
{"ts":1662276240000,"o":19703,"h":19704,"l":19702.5,"c":19703.5,"v":39.283}
{"ts":1662276300000,"o":19703.5,"h":19707.5,"l":19703.5,"c":19707.5,"v":33.806}
{"ts":1662276360000,"o":19707.5,"h":19707.5,"l":19700,"c":19705.5,"v":44.141}
{"ts":1662276420000,"o":19705.5,"h":19715.5,"l":19705.5,"c":19715.5,"v":74.314}
{"ts":1662276480000,"o":19715.5,"h":19722.5,"l":19715,"c":19720.5,"v":164.695}
{"ts":1662276540000,"o":19720.5,"h":19721,"l":19720.5,"c":19721,"v":17.003}
{"ts":1662276600000,"o":19721,"h":19724,"l":19720.5,"c":19723.5,"v":109.725}
{"ts":1662276660000,"o":19723.5,"h":19724,"l":19709.5,"c":19714,"v":170.312}
{"ts":1662276720000,"o":19714,"h":19715,"l":19714,"c":19714.5,"v":18.997}
{"ts":1662276780000,"o":19714.5,"h":19718,"l":19714.5,"c":19718,"v":54.961}
{"ts":1662276840000,"o":19718,"h":19718,"l":19709.5,"c":19709.5,"v":14.803}
{"ts":1662276900000,"o":19709.5,"h":19710,"l":19709.5,"c":19710,"v":11.808}
{"ts":1662276960000,"o":19710,"h":19710,"l":19709.5,"c":19709.5,"v":4.951}
{"ts":1662277020000,"o":19709.5,"h":19710,"l":19705,"c":19705,"v":30.484}
{"ts":1662277080000,"o":19705,"h":19711.5,"l":19705,"c":19711.5,"v":47.554}
{"ts":1662277140000,"o":19711.5,"h":19712,"l":19711.5,"c":19712,"v":17.21}
{"ts":1662277200000,"o":19712,"h":19712,"l":19711.5,"c":19712,"v":7.169}
{"ts":1662277260000,"o":19712,"h":19712,"l":19711.5,"c":19711.5,"v":7.641}
{"ts":1662277320000,"o":19711.5,"h":19711.5,"l":19696,"c":19706.5,"v":74.005}
{"ts":1662277380000,"o":19706.5,"h":19707,"l":19703,"c":19703,"v":13.325}
{"ts":1662277440000,"o":19703,"h":19703.5,"l":19700,"c":19700.5,"v":32.591}
{"ts":1662277500000,"o":19700.5,"h":19701,"l":19696,"c":19696,"v":70.944}
{"ts":1662277560000,"o":19696,"h":19696.5,"l":19696,"c":19696,"v":7.8}
{"ts":1662277620000,"o":19696,"h":19696.5,"l":19696,"c":19696,"v":5.833}
{"ts":1662277680000,"o":19696,"h":19700,"l":19696,"c":19700,"v":17.047}
{"ts":1662277740000,"o":19700,"h":19703,"l":19699.5,"c":19703,"v":14.592}
{"ts":1662277800000,"o":19703,"h":19703,"l":19702.5,"c":19703,"v":8.081}
{"ts":1662277860000,"o":19703,"h":19703,"l":19696,"c":19696.5,"v":14.232}
{"ts":1662277920000,"o":19696.5,"h":19696.5,"l":19682.5,"c":19682.5,"v":75.49}
{"ts":1662277980000,"o":19682.5,"h":19690,"l":19682.5,"c":19690,"v":21.003}
{"ts":1662278040000,"o":19690,"h":19697.5,"l":19689.5,"c":19697,"v":26.606}
{"ts":1662278100000,"o":19697,"h":19697.5,"l":19697,"c":19697.5,"v":12.003}
{"ts":1662278160000,"o":19697.5,"h":19697.5,"l":19691.5,"c":19692,"v":19.037}
{"ts":1662278220000,"o":19692,"h":19692,"l":19650,"c":19661.5,"v":738.805}
{"ts":1662278280000,"o":19661.5,"h":19662,"l":19600,"c":19654.5,"v":1807.228}
{"ts":1662278340000,"o":19654.5,"h":19657,"l":19630.5,"c":19631,"v":280.937}
{"ts":1662278400000,"o":19631,"h":19631,"l":19609,"c":19622.5,"v":682.611}
{"ts":1662278460000,"o":19622.5,"h":19632.5,"l":19613,"c":19613.5,"v":374.342}
{"ts":1662278520000,"o":19613.5,"h":19614,"l":19585,"c":19608.5,"v":794.567}
{"ts":1662278580000,"o":19608.5,"h":19628,"l":19608,"c":19627.5,"v":287.645}
{"ts":1662278640000,"o":19627.5,"h":19642.5,"l":19616,"c":19642,"v":225.223}
{"ts":1662278700000,"o":19642,"h":19647,"l":19636.5,"c":19647,"v":215.019}
{"ts":1662278760000,"o":19647,"h":19647,"l":19630,"c":19638,"v":146.766}
{"ts":1662278820000,"o":19638,"h":19649.5,"l":19636,"c":19645,"v":110.021}
{"ts":1662278880000,"o":19645,"h":19657.5,"l":19644.5,"c":19657,"v":219.881}
{"ts":1662278940000,"o":19657,"h":19661,"l":19652.5,"c":19661,"v":99.355}
{"ts":1662279000000,"o":19661,"h":19664.5,"l":19639.5,"c":19639.5,"v":357.878}
{"ts":1662279060000,"o":19639.5,"h":19645.5,"l":19631.5,"c":19634.5,"v":100.43}
{"ts":1662279120000,"o":19634.5,"h":19640,"l":19634,"c":19639.5,"v":96.777}
{"ts":1662279180000,"o":19639.5,"h":19650,"l":19639.5,"c":19645.5,"v":80.521}
{"ts":1662279240000,"o":19645.5,"h":19660,"l":19644.5,"c":19660,"v":93.92}
{"ts":1662279300000,"o":19660,"h":19660,"l":19652,"c":19652.5,"v":65.98}
{"ts":1662279360000,"o":19652.5,"h":19652.5,"l":19640,"c":19640.5,"v":71.082}
{"ts":1662279420000,"o":19640.5,"h":19656,"l":19635.5,"c":19656,"v":90.231}
{"ts":1662279480000,"o":19656,"h":19664.5,"l":19655.5,"c":19660.5,"v":101.494}
{"ts":1662279540000,"o":19660.5,"h":19665.5,"l":19660,"c":19665,"v":94.938}
{"ts":1662279600000,"o":19665,"h":19665.5,"l":19664,"c":19664.5,"v":25.543}
{"ts":1662279660000,"o":19664.5,"h":19664.5,"l":19656,"c":19657.5,"v":43.364}
{"ts":1662279720000,"o":19657.5,"h":19658,"l":19657.5,"c":19658,"v":24.635}
{"ts":1662279780000,"o":19658,"h":19664,"l":19657.5,"c":19663.5,"v":21.323}
{"ts":1662279840000,"o":19663.5,"h":19664,"l":19663.5,"c":19664,"v":25.716}
{"ts":1662279900000,"o":19664,"h":19664,"l":19659,"c":19659,"v":27.165}
{"ts":1662279960000,"o":19659,"h":19659.5,"l":19650,"c":19650,"v":94.039}
{"ts":1662280020000,"o":19650,"h":19660,"l":19650,"c":19653,"v":35.617}
{"ts":1662280080000,"o":19653,"h":19653,"l":19640.5,"c":19641,"v":216.307}
{"ts":1662280140000,"o":19641,"h":19652.5,"l":19640.5,"c":19652,"v":55.066}
{"ts":1662280200000,"o":19652,"h":19652.5,"l":19645,"c":19645.5,"v":52.263}
{"ts":1662280260000,"o":19645.5,"h":19645.5,"l":19645,"c":19645.5,"v":40.815}
{"ts":1662280320000,"o":19645.5,"h":19645.5,"l":19645,"c":19645.5,"v":20.176}
{"ts":1662280380000,"o":19645.5,"h":19645.5,"l":19644.5,"c":19644.5,"v":19.882}
{"ts":1662280440000,"o":19644.5,"h":19659,"l":19644.5,"c":19658.5,"v":44.958}
{"ts":1662280500000,"o":19658.5,"h":19660,"l":19649.5,"c":19650.5,"v":45.846}
{"ts":1662280560000,"o":19650.5,"h":19682.5,"l":19650.5,"c":19682.5,"v":145.583}
{"ts":1662280620000,"o":19682.5,"h":19702,"l":19682,"c":19699.5,"v":531.956}
{"ts":1662280680000,"o":19699.5,"h":19724,"l":19698,"c":19715.5,"v":378.454}
{"ts":1662280740000,"o":19715.5,"h":19720,"l":19715.5,"c":19716,"v":126.04}
{"ts":1662280800000,"o":19716,"h":19738,"l":19716,"c":19733,"v":294.175}
{"ts":1662280860000,"o":19733,"h":19733.5,"l":19721.5,"c":19726.5,"v":140.414}
{"ts":1662280920000,"o":19726.5,"h":19733.5,"l":19721.5,"c":19721.5,"v":143.658}
{"ts":1662280980000,"o":19721.5,"h":19743,"l":19721,"c":19738,"v":172.678}
{"ts":1662281040000,"o":19738,"h":19738,"l":19728,"c":19730.5,"v":119.752}
{"ts":1662281100000,"o":19730.5,"h":19749,"l":19728,"c":19748.5,"v":312.843}
{"ts":1662281160000,"o":19748.5,"h":19749,"l":19748,"c":19748.5,"v":71.875}
{"ts":1662281220000,"o":19748.5,"h":19748.5,"l":19735.5,"c":19735.5,"v":61.971}
{"ts":1662281280000,"o":19735.5,"h":19746,"l":19735.5,"c":19745.5,"v":91.049}
{"ts":1662281340000,"o":19745.5,"h":19746,"l":19732.5,"c":19740.5,"v":84.79}
{"ts":1662281400000,"o":19740.5,"h":19741,"l":19732,"c":19732,"v":66.002}
{"ts":1662281460000,"o":19732,"h":19732.5,"l":19720,"c":19723,"v":102.312}
{"ts":1662281520000,"o":19723,"h":19725,"l":19708,"c":19708.5,"v":83.123}
{"ts":1662281580000,"o":19708.5,"h":19717.5,"l":19708,"c":19717,"v":57.665}
{"ts":1662281640000,"o":19717,"h":19729,"l":19717,"c":19727,"v":90.36}
{"ts":1662281700000,"o":19727,"h":19727,"l":19722,"c":19722.5,"v":32.972}
{"ts":1662281760000,"o":19722.5,"h":19722.5,"l":19719,"c":19719,"v":33.351}
{"ts":1662281820000,"o":19719,"h":19720,"l":19719,"c":19720,"v":64.883}
{"ts":1662281880000,"o":19720,"h":19720,"l":19719.5,"c":19720,"v":37.255}
{"ts":1662281940000,"o":19720,"h":19729,"l":19719.5,"c":19728.5,"v":43.105}
{"ts":1662282000000,"o":19728.5,"h":19730.5,"l":19727.5,"c":19727.5,"v":85.831}
{"ts":1662282060000,"o":19727.5,"h":19735.5,"l":19727.5,"c":19735.5,"v":38.856}
{"ts":1662282120000,"o":19735.5,"h":19760,"l":19735,"c":19756,"v":197.412}
{"ts":1662282180000,"o":19756,"h":19781,"l":19755.5,"c":19771,"v":451.422}
{"ts":1662282240000,"o":19771,"h":19785,"l":19771,"c":19782.5,"v":174.818}
{"ts":1662282300000,"o":19782.5,"h":19785,"l":19772.5,"c":19772.5,"v":142.839}
{"ts":1662282360000,"o":19772.5,"h":19773.5,"l":19770,"c":19773,"v":100.731}
{"ts":1662282420000,"o":19773,"h":19794.5,"l":19773,"c":19794,"v":307.154}
{"ts":1662282480000,"o":19794,"h":19820,"l":19794,"c":19814,"v":1060.347}
{"ts":1662282540000,"o":19814,"h":19814.5,"l":19792,"c":19808,"v":322.127}
{"ts":1662282600000,"o":19808,"h":19814.5,"l":19798,"c":19798.5,"v":159.174}
{"ts":1662282660000,"o":19798.5,"h":19805.5,"l":19794.5,"c":19799.5,"v":117.144}
{"ts":1662282720000,"o":19799.5,"h":19804,"l":19799.5,"c":19803.5,"v":57.694}
{"ts":1662282780000,"o":19803.5,"h":19804,"l":19803.5,"c":19803.5,"v":29.657}
{"ts":1662282840000,"o":19803.5,"h":19804,"l":19787,"c":19788,"v":221.547}
{"ts":1662282900000,"o":19788,"h":19803,"l":19787.5,"c":19797.5,"v":238.166}
{"ts":1662282960000,"o":19797.5,"h":19797.5,"l":19786.5,"c":19791,"v":53.565}
{"ts":1662283020000,"o":19791,"h":19791,"l":19785.5,"c":19786,"v":58.283}
{"ts":1662283080000,"o":19786,"h":19789,"l":19782.5,"c":19782.5,"v":71.908}
{"ts":1662283140000,"o":19782.5,"h":19783,"l":19774,"c":19782.5,"v":126.455}
{"ts":1662283200000,"o":19782.5,"h":19783,"l":19774.5,"c":19780,"v":62.636}
{"ts":1662283260000,"o":19780,"h":19780,"l":19777,"c":19777.5,"v":31.127}
{"ts":1662283320000,"o":19777.5,"h":19780,"l":19769,"c":19773,"v":114.288}
{"ts":1662283380000,"o":19773,"h":19773.5,"l":19772.5,"c":19773,"v":21.965}
{"ts":1662283440000,"o":19773,"h":19776.5,"l":19772.5,"c":19776.5,"v":46.941}
{"ts":1662283500000,"o":19776.5,"h":19776.5,"l":19776,"c":19776.5,"v":11.723}
{"ts":1662283560000,"o":19776.5,"h":19777,"l":19776,"c":19777,"v":40.372}
{"ts":1662283620000,"o":19777,"h":19777,"l":19776.5,"c":19777,"v":10.457}
{"ts":1662283680000,"o":19777,"h":19777,"l":19776.5,"c":19776.5,"v":7.95}
{"ts":1662283740000,"o":19776.5,"h":19777,"l":19776.5,"c":19777,"v":33.722}
{"ts":1662283800000,"o":19777,"h":19786.5,"l":19777,"c":19786.5,"v":57.459}
{"ts":1662283860000,"o":19786.5,"h":19796,"l":19785,"c":19785,"v":102.494}
{"ts":1662283920000,"o":19785,"h":19785.5,"l":19776.5,"c":19777,"v":70.801}
{"ts":1662283980000,"o":19777,"h":19777,"l":19769,"c":19770.5,"v":61.648}
{"ts":1662284040000,"o":19770.5,"h":19770.5,"l":19768.5,"c":19768.5,"v":57.389}
{"ts":1662284100000,"o":19768.5,"h":19780,"l":19768.5,"c":19779.5,"v":40.469}
{"ts":1662284160000,"o":19779.5,"h":19789,"l":19779.5,"c":19782.5,"v":73.319}
{"ts":1662284220000,"o":19782.5,"h":19789,"l":19782.5,"c":19789,"v":43.417}
{"ts":1662284280000,"o":19789,"h":19789,"l":19787.5,"c":19787.5,"v":75.911}
{"ts":1662284340000,"o":19787.5,"h":19788,"l":19787.5,"c":19787.5,"v":13.833}
{"ts":1662284400000,"o":19787.5,"h":19788,"l":19787.5,"c":19787.5,"v":20.178}
{"ts":1662284460000,"o":19787.5,"h":19788,"l":19787.5,"c":19787.5,"v":46.887}
{"ts":1662284520000,"o":19787.5,"h":19788,"l":19787.5,"c":19787.5,"v":8.188}
{"ts":1662284580000,"o":19787.5,"h":19788,"l":19786,"c":19787.5,"v":56.711}
{"ts":1662284640000,"o":19787.5,"h":19791,"l":19787.5,"c":19790.5,"v":63.352}
{"ts":1662284700000,"o":19790.5,"h":19791,"l":19781.5,"c":19781.5,"v":61.334}
{"ts":1662284760000,"o":19781.5,"h":19782,"l":19780.5,"c":19781,"v":39.682}
{"ts":1662284820000,"o":19781,"h":19789,"l":19780.5,"c":19787.5,"v":61.366}
{"ts":1662284880000,"o":19787.5,"h":19787.5,"l":19783,"c":19783,"v":21.492}
{"ts":1662284940000,"o":19783,"h":19783.5,"l":19783,"c":19783,"v":17.495}
{"ts":1662285000000,"o":19783,"h":19783.5,"l":19777.5,"c":19781,"v":30.503}
{"ts":1662285060000,"o":19781,"h":19783.5,"l":19781,"c":19783.5,"v":48.613}
{"ts":1662285120000,"o":19783.5,"h":19800,"l":19783.5,"c":19800,"v":143.771}
{"ts":1662285180000,"o":19800,"h":19800,"l":19798.5,"c":19799,"v":23.756}
{"ts":1662285240000,"o":19799,"h":19799,"l":19793,"c":19793,"v":32.369}
{"ts":1662285300000,"o":19793,"h":19793.5,"l":19785,"c":19785,"v":29.783}
{"ts":1662285360000,"o":19785,"h":19785,"l":19780.5,"c":19780.5,"v":51.093}
{"ts":1662285420000,"o":19780.5,"h":19781,"l":19777.5,"c":19778,"v":41.251}
{"ts":1662285480000,"o":19778,"h":19778,"l":19766.5,"c":19766.5,"v":52.947}
{"ts":1662285540000,"o":19766.5,"h":19769,"l":19758,"c":19760.5,"v":125.349}
{"ts":1662285600000,"o":19760.5,"h":19767.5,"l":19760.5,"c":19767.5,"v":61.778}
{"ts":1662285660000,"o":19767.5,"h":19774.5,"l":19767,"c":19771,"v":60.92}
{"ts":1662285720000,"o":19771,"h":19771,"l":19765.5,"c":19766,"v":35.286}
{"ts":1662285780000,"o":19766,"h":19766,"l":19755.5,"c":19759,"v":90.915}
{"ts":1662285840000,"o":19759,"h":19760,"l":19759,"c":19760,"v":45.686}
{"ts":1662285900000,"o":19760,"h":19760,"l":19755,"c":19755,"v":40.075}
{"ts":1662285960000,"o":19755,"h":19760,"l":19755,"c":19759.5,"v":72.392}
{"ts":1662286020000,"o":19759.5,"h":19760,"l":19759.5,"c":19759.5,"v":30.036}
{"ts":1662286080000,"o":19759.5,"h":19760,"l":19753,"c":19753,"v":29.565}
{"ts":1662286140000,"o":19753,"h":19753.5,"l":19751.5,"c":19751.5,"v":53.43}
{"ts":1662286200000,"o":19751.5,"h":19752,"l":19734,"c":19739,"v":228.964}
{"ts":1662286260000,"o":19739,"h":19754,"l":19739,"c":19754,"v":64.638}
{"ts":1662286320000,"o":19754,"h":19754,"l":19753.5,"c":19753.5,"v":39.947}
{"ts":1662286380000,"o":19753.5,"h":19754,"l":19753.5,"c":19754,"v":19.497}
{"ts":1662286440000,"o":19754,"h":19754,"l":19738,"c":19741,"v":156.86}
{"ts":1662286500000,"o":19741,"h":19741.5,"l":19741,"c":19741,"v":14.715}
{"ts":1662286560000,"o":19741,"h":19741.5,"l":19737,"c":19737,"v":23.89}
{"ts":1662286620000,"o":19737,"h":19748.5,"l":19737,"c":19748,"v":45.317}
{"ts":1662286680000,"o":19748,"h":19748.5,"l":19747.5,"c":19748,"v":80.41}
{"ts":1662286740000,"o":19748,"h":19748,"l":19747.5,"c":19748,"v":21.839}
{"ts":1662286800000,"o":19748,"h":19748,"l":19747.5,"c":19748,"v":11.467}
{"ts":1662286860000,"o":19748,"h":19748,"l":19747.5,"c":19747.5,"v":12.624}
{"ts":1662286920000,"o":19747.5,"h":19748,"l":19747.5,"c":19747.5,"v":9.551}
{"ts":1662286980000,"o":19747.5,"h":19755.5,"l":19747.5,"c":19755.5,"v":52.709}
{"ts":1662287040000,"o":19755.5,"h":19766,"l":19755,"c":19766,"v":98.321}
{"ts":1662287100000,"o":19766,"h":19768,"l":19765.5,"c":19768,"v":37.403}
{"ts":1662287160000,"o":19768,"h":19769.5,"l":19765.5,"c":19769.5,"v":20.835}
{"ts":1662287220000,"o":19769.5,"h":19773.5,"l":19769,"c":19773,"v":75.885}
{"ts":1662287280000,"o":19773,"h":19773.5,"l":19772,"c":19772,"v":17.482}
{"ts":1662287340000,"o":19772,"h":19772.5,"l":19772,"c":19772,"v":16.553}
{"ts":1662287400000,"o":19772,"h":19772.5,"l":19769.5,"c":19769.5,"v":30.384}
{"ts":1662287460000,"o":19769.5,"h":19773.5,"l":19767.5,"c":19773.5,"v":23.02}
{"ts":1662287520000,"o":19773.5,"h":19773.5,"l":19773,"c":19773,"v":18.469}
{"ts":1662287580000,"o":19773,"h":19775.5,"l":19773,"c":19775.5,"v":113.141}
{"ts":1662287640000,"o":19775.5,"h":19775.5,"l":19775,"c":19775,"v":22.414}
{"ts":1662287700000,"o":19775,"h":19775.5,"l":19775,"c":19775.5,"v":45.478}
{"ts":1662287760000,"o":19775.5,"h":19777,"l":19775,"c":19776.5,"v":19.343}
{"ts":1662287820000,"o":19776.5,"h":19777,"l":19767,"c":19767,"v":63.988}
{"ts":1662287880000,"o":19767,"h":19774.5,"l":19767,"c":19774,"v":31.965}
{"ts":1662287940000,"o":19774,"h":19774.5,"l":19774,"c":19774,"v":16.828}
{"ts":1662288000000,"o":19774,"h":19774.5,"l":19773,"c":19773,"v":29.78}
{"ts":1662288060000,"o":19773,"h":19776,"l":19773,"c":19776,"v":11.825}
{"ts":1662288120000,"o":19776,"h":19778,"l":19775.5,"c":19777.5,"v":63.467}
{"ts":1662288180000,"o":19777.5,"h":19778,"l":19777.5,"c":19777.5,"v":30.022}
{"ts":1662288240000,"o":19777.5,"h":19778,"l":19777.5,"c":19778,"v":35.193}
{"ts":1662288300000,"o":19778,"h":19780,"l":19777.5,"c":19780,"v":165.345}
{"ts":1662288360000,"o":19780,"h":19780,"l":19768,"c":19768,"v":99.659}
{"ts":1662288420000,"o":19768,"h":19775.5,"l":19768,"c":19775.5,"v":29.176}
{"ts":1662288480000,"o":19775.5,"h":19775.5,"l":19774.5,"c":19775,"v":27.113}
{"ts":1662288540000,"o":19775,"h":19775,"l":19774.5,"c":19774.5,"v":14.296}
{"ts":1662288600000,"o":19774.5,"h":19775,"l":19767.5,"c":19767.5,"v":24.931}
{"ts":1662288660000,"o":19767.5,"h":19768,"l":19767.5,"c":19767.5,"v":17.539}
{"ts":1662288720000,"o":19767.5,"h":19768,"l":19765,"c":19765.5,"v":20.38}
{"ts":1662288780000,"o":19765.5,"h":19765.5,"l":19756.5,"c":19756.5,"v":74.339}
{"ts":1662288840000,"o":19756.5,"h":19757,"l":19749.5,"c":19750,"v":87.902}
{"ts":1662288900000,"o":19750,"h":19750.5,"l":19750,"c":19750,"v":16.907}
{"ts":1662288960000,"o":19750,"h":19750.5,"l":19745.5,"c":19745.5,"v":35.415}
{"ts":1662289020000,"o":19745.5,"h":19749.5,"l":19745.5,"c":19749.5,"v":18.359}
{"ts":1662289080000,"o":19749.5,"h":19751,"l":19746,"c":19746.5,"v":37.685}
{"ts":1662289140000,"o":19746.5,"h":19746.5,"l":19746,"c":19746,"v":4.597}
{"ts":1662289200000,"o":19746,"h":19746.5,"l":19742.5,"c":19742.5,"v":45.581}
{"ts":1662289260000,"o":19742.5,"h":19742.5,"l":19741,"c":19741,"v":19.01}
{"ts":1662289320000,"o":19741,"h":19741,"l":19738.5,"c":19738.5,"v":30.218}
{"ts":1662289380000,"o":19738.5,"h":19739,"l":19734.5,"c":19734.5,"v":34.945}
{"ts":1662289440000,"o":19734.5,"h":19735,"l":19734.5,"c":19734.5,"v":49.14}
{"ts":1662289500000,"o":19734.5,"h":19735,"l":19734.5,"c":19734.5,"v":18.938}
{"ts":1662289560000,"o":19734.5,"h":19744,"l":19734.5,"c":19744,"v":91.053}
{"ts":1662289620000,"o":19744,"h":19744,"l":19743.5,"c":19743.5,"v":38.475}
{"ts":1662289680000,"o":19743.5,"h":19744,"l":19742.5,"c":19743,"v":17.96}
{"ts":1662289740000,"o":19743,"h":19743,"l":19736,"c":19736,"v":30.515}
{"ts":1662289800000,"o":19736,"h":19736.5,"l":19736,"c":19736.5,"v":13.435}
{"ts":1662289860000,"o":19736.5,"h":19737,"l":19736.5,"c":19736.5,"v":75.375}
{"ts":1662289920000,"o":19736.5,"h":19740.5,"l":19736.5,"c":19740,"v":39.043}
{"ts":1662289980000,"o":19740,"h":19740.5,"l":19740,"c":19740.5,"v":72.725}
{"ts":1662290040000,"o":19740.5,"h":19740.5,"l":19712.5,"c":19717.5,"v":206.088}
{"ts":1662290100000,"o":19717.5,"h":19728,"l":19717.5,"c":19728,"v":57.19}
{"ts":1662290160000,"o":19728,"h":19728,"l":19717.5,"c":19717.5,"v":97.16}
{"ts":1662290220000,"o":19717.5,"h":19718.5,"l":19717.5,"c":19718,"v":38.867}
{"ts":1662290280000,"o":19718,"h":19718.5,"l":19703.5,"c":19707,"v":199.793}
{"ts":1662290340000,"o":19707,"h":19715.5,"l":19707,"c":19715.5,"v":107.583}
{"ts":1662290400000,"o":19715.5,"h":19715.5,"l":19710.5,"c":19710.5,"v":31.736}
{"ts":1662290460000,"o":19710.5,"h":19715,"l":19710.5,"c":19714.5,"v":44.578}
{"ts":1662290520000,"o":19714.5,"h":19724,"l":19714.5,"c":19724,"v":37.525}
{"ts":1662290580000,"o":19724,"h":19724,"l":19721,"c":19721,"v":29.896}
{"ts":1662290640000,"o":19721,"h":19735.5,"l":19721,"c":19735,"v":92.378}
{"ts":1662290700000,"o":19735,"h":19735.5,"l":19735,"c":19735.5,"v":10.6}
{"ts":1662290760000,"o":19735.5,"h":19736,"l":19731.5,"c":19731.5,"v":63.906}
{"ts":1662290820000,"o":19731.5,"h":19731.5,"l":19725,"c":19725,"v":25.638}
{"ts":1662290880000,"o":19725,"h":19741,"l":19725,"c":19741,"v":190.114}
{"ts":1662290940000,"o":19741,"h":19752,"l":19740.5,"c":19750,"v":137.44}
{"ts":1662291000000,"o":19750,"h":19750,"l":19749.5,"c":19750,"v":20.997}
{"ts":1662291060000,"o":19750,"h":19750,"l":19740.5,"c":19740.5,"v":32.298}
{"ts":1662291120000,"o":19740.5,"h":19741,"l":19740.5,"c":19741,"v":14.634}
{"ts":1662291180000,"o":19741,"h":19741,"l":19740.5,"c":19740.5,"v":12.77}
{"ts":1662291240000,"o":19740.5,"h":19741.5,"l":19740.5,"c":19741.5,"v":39.11}
{"ts":1662291300000,"o":19741.5,"h":19741.5,"l":19741,"c":19741.5,"v":17.829}
{"ts":1662291360000,"o":19741.5,"h":19742.5,"l":19741,"c":19742.5,"v":20.568}
{"ts":1662291420000,"o":19742.5,"h":19757,"l":19742.5,"c":19753.5,"v":383.794}
{"ts":1662291480000,"o":19753.5,"h":19760.5,"l":19753,"c":19760.5,"v":33.832}
{"ts":1662291540000,"o":19760.5,"h":19760.5,"l":19756.5,"c":19757,"v":34.639}
{"ts":1662291600000,"o":19757,"h":19757,"l":19756.5,"c":19756.5,"v":12.809}
{"ts":1662291660000,"o":19756.5,"h":19763.5,"l":19756.5,"c":19763,"v":23.051}
{"ts":1662291720000,"o":19763,"h":19763.5,"l":19761,"c":19761.5,"v":28.151}
{"ts":1662291780000,"o":19761.5,"h":19761.5,"l":19761,"c":19761,"v":25.071}
{"ts":1662291840000,"o":19761,"h":19761.5,"l":19756,"c":19756,"v":27.456}
{"ts":1662291900000,"o":19756,"h":19761.5,"l":19756,"c":19761,"v":16.068}
{"ts":1662291960000,"o":19761,"h":19769.5,"l":19761,"c":19765,"v":61.589}
{"ts":1662292020000,"o":19765,"h":19767,"l":19765,"c":19765.5,"v":41.782}
{"ts":1662292080000,"o":19765.5,"h":19765.5,"l":19765,"c":19765.5,"v":15.917}
{"ts":1662292140000,"o":19765.5,"h":19765.5,"l":19765,"c":19765,"v":9.695}
{"ts":1662292200000,"o":19765,"h":19765.5,"l":19765,"c":19765.5,"v":6.999}
{"ts":1662292260000,"o":19765.5,"h":19765.5,"l":19765,"c":19765,"v":11.121}
{"ts":1662292320000,"o":19765,"h":19765.5,"l":19765,"c":19765.5,"v":31}
{"ts":1662292380000,"o":19765.5,"h":19776.5,"l":19765,"c":19776,"v":147.256}
{"ts":1662292440000,"o":19776,"h":19783.5,"l":19776,"c":19781,"v":149.469}
{"ts":1662292500000,"o":19781,"h":19783,"l":19781,"c":19783,"v":51.566}
{"ts":1662292560000,"o":19783,"h":19800.5,"l":19782.5,"c":19800,"v":953.097}
{"ts":1662292620000,"o":19800,"h":19800.5,"l":19798.5,"c":19799,"v":72.896}
{"ts":1662292680000,"o":19799,"h":19808,"l":19798,"c":19807.5,"v":142.897}
{"ts":1662292740000,"o":19807.5,"h":19847,"l":19807.5,"c":19841.5,"v":733.643}
{"ts":1662292800000,"o":19841.5,"h":19896,"l":19841.5,"c":19879,"v":1645.03}
{"ts":1662292860000,"o":19879,"h":19896.5,"l":19874,"c":19893.5,"v":301.842}
{"ts":1662292920000,"o":19893.5,"h":19931.5,"l":19872,"c":19877,"v":1129.867}
{"ts":1662292980000,"o":19877,"h":19880,"l":19859,"c":19871,"v":332.168}
{"ts":1662293040000,"o":19871,"h":19871.5,"l":19843,"c":19843.5,"v":305.443}
{"ts":1662293100000,"o":19843.5,"h":19843.5,"l":19828,"c":19828.5,"v":280.354}
{"ts":1662293160000,"o":19828.5,"h":19828.5,"l":19792.5,"c":19808,"v":725.126}
{"ts":1662293220000,"o":19808,"h":19824.5,"l":19800,"c":19823,"v":228.576}
{"ts":1662293280000,"o":19823,"h":19825,"l":19818,"c":19823.5,"v":95.215}
{"ts":1662293340000,"o":19823.5,"h":19823.5,"l":19786,"c":19789.5,"v":557.031}
{"ts":1662293400000,"o":19789.5,"h":19799.5,"l":19789,"c":19795,"v":203.604}
{"ts":1662293460000,"o":19795,"h":19795.5,"l":19767,"c":19770.5,"v":304.357}
{"ts":1662293520000,"o":19770.5,"h":19792.5,"l":19770.5,"c":19792,"v":209.542}
{"ts":1662293580000,"o":19792,"h":19792.5,"l":19779,"c":19779,"v":85.913}
{"ts":1662293640000,"o":19779,"h":19780,"l":19771.5,"c":19780,"v":91.419}
{"ts":1662293700000,"o":19780,"h":19798.5,"l":19774,"c":19798.5,"v":113.52}
{"ts":1662293760000,"o":19798.5,"h":19799,"l":19787,"c":19790,"v":63.38}
{"ts":1662293820000,"o":19790,"h":19829.5,"l":19790,"c":19827,"v":432.462}
{"ts":1662293880000,"o":19827,"h":19827.5,"l":19807.5,"c":19808,"v":115.328}
{"ts":1662293940000,"o":19808,"h":19808,"l":19800,"c":19800.5,"v":64.011}
{"ts":1662294000000,"o":19800.5,"h":19800.5,"l":19795.5,"c":19795.5,"v":92.417}
{"ts":1662294060000,"o":19795.5,"h":19810,"l":19795.5,"c":19809.5,"v":84.355}
{"ts":1662294120000,"o":19809.5,"h":19822,"l":19809.5,"c":19821.5,"v":75.098}
{"ts":1662294180000,"o":19821.5,"h":19840,"l":19821,"c":19831.5,"v":170.559}
{"ts":1662294240000,"o":19831.5,"h":19836,"l":19831,"c":19836,"v":60.286}
{"ts":1662294300000,"o":19836,"h":19852,"l":19835.5,"c":19850.5,"v":180.656}
{"ts":1662294360000,"o":19850.5,"h":19850.5,"l":19836,"c":19837,"v":96.408}
{"ts":1662294420000,"o":19837,"h":19840,"l":19828.5,"c":19840,"v":136.115}
{"ts":1662294480000,"o":19840,"h":19840,"l":19834.5,"c":19834.5,"v":45.442}
{"ts":1662294540000,"o":19834.5,"h":19835,"l":19827,"c":19834.5,"v":54.506}
{"ts":1662294600000,"o":19834.5,"h":19841,"l":19834,"c":19840.5,"v":59.39}
{"ts":1662294660000,"o":19840.5,"h":19850,"l":19840.5,"c":19848,"v":194.317}
{"ts":1662294720000,"o":19848,"h":19848,"l":19836.5,"c":19836.5,"v":87.708}
{"ts":1662294780000,"o":19836.5,"h":19837,"l":19817,"c":19821,"v":144.739}
{"ts":1662294840000,"o":19821,"h":19829.5,"l":19821,"c":19829.5,"v":39.391}
{"ts":1662294900000,"o":19829.5,"h":19829.5,"l":19827.5,"c":19828,"v":75.036}
{"ts":1662294960000,"o":19828,"h":19840,"l":19827.5,"c":19840,"v":68.429}
{"ts":1662295020000,"o":19840,"h":19844,"l":19839.5,"c":19844,"v":111.363}
{"ts":1662295080000,"o":19844,"h":19845,"l":19840.5,"c":19841,"v":85.733}
{"ts":1662295140000,"o":19841,"h":19841,"l":19840.5,"c":19840.5,"v":49.835}
{"ts":1662295200000,"o":19840.5,"h":19850,"l":19840.5,"c":19850,"v":111.469}
{"ts":1662295260000,"o":19850,"h":19853,"l":19849.5,"c":19852,"v":51.77}
{"ts":1662295320000,"o":19852,"h":19853.5,"l":19852,"c":19853.5,"v":49.907}
{"ts":1662295380000,"o":19853.5,"h":19853.5,"l":19853,"c":19853,"v":30.519}
{"ts":1662295440000,"o":19853,"h":19853.5,"l":19853,"c":19853.5,"v":43.071}
{"ts":1662295500000,"o":19853.5,"h":19853.5,"l":19846,"c":19846,"v":57.094}
{"ts":1662295560000,"o":19846,"h":19846.5,"l":19835,"c":19839.5,"v":258.231}
{"ts":1662295620000,"o":19839.5,"h":19839.5,"l":19835,"c":19835.5,"v":32.869}
{"ts":1662295680000,"o":19835.5,"h":19835.5,"l":19815.5,"c":19823.5,"v":237.592}
{"ts":1662295740000,"o":19823.5,"h":19828.5,"l":19823.5,"c":19824.5,"v":59.491}
{"ts":1662295800000,"o":19824.5,"h":19825,"l":19824,"c":19824.5,"v":11.854}
{"ts":1662295860000,"o":19824.5,"h":19840,"l":19824.5,"c":19839.5,"v":57.332}
{"ts":1662295920000,"o":19839.5,"h":19847,"l":19839.5,"c":19847,"v":29.52}
{"ts":1662295980000,"o":19847,"h":19850,"l":19846.5,"c":19849.5,"v":53.718}
{"ts":1662296040000,"o":19849.5,"h":19850,"l":19849.5,"c":19849.5,"v":30.542}
{"ts":1662296100000,"o":19849.5,"h":19858.5,"l":19849.5,"c":19857.5,"v":296.404}
{"ts":1662296160000,"o":19857.5,"h":19873.5,"l":19857.5,"c":19862,"v":182.216}
{"ts":1662296220000,"o":19862,"h":19862.5,"l":19854,"c":19854,"v":31.67}
{"ts":1662296280000,"o":19854,"h":19854.5,"l":19853.5,"c":19853.5,"v":23.743}
{"ts":1662296340000,"o":19853.5,"h":19870,"l":19853.5,"c":19868,"v":184.143}
{"ts":1662296400000,"o":19868,"h":19875,"l":19861.5,"c":19861.5,"v":136.148}
{"ts":1662296460000,"o":19861.5,"h":19862,"l":19858.5,"c":19859,"v":77.959}
{"ts":1662296520000,"o":19859,"h":19859,"l":19858,"c":19858,"v":42.047}
{"ts":1662296580000,"o":19858,"h":19858,"l":19850,"c":19850,"v":41.575}
{"ts":1662296640000,"o":19850,"h":19850.5,"l":19850,"c":19850,"v":24.633}
{"ts":1662296700000,"o":19850,"h":19850.5,"l":19844.5,"c":19844.5,"v":87.988}
{"ts":1662296760000,"o":19844.5,"h":19852.5,"l":19844.5,"c":19847,"v":66.488}
{"ts":1662296820000,"o":19847,"h":19849,"l":19844,"c":19844.5,"v":31.886}
{"ts":1662296880000,"o":19844.5,"h":19845,"l":19843,"c":19843.5,"v":31.821}
{"ts":1662296940000,"o":19843.5,"h":19843.5,"l":19820,"c":19833,"v":107.646}
{"ts":1662297000000,"o":19833,"h":19833.5,"l":19827,"c":19827.5,"v":37.459}
{"ts":1662297060000,"o":19827.5,"h":19842,"l":19827,"c":19839,"v":83.639}
{"ts":1662297120000,"o":19839,"h":19839.5,"l":19839,"c":19839.5,"v":7.195}
{"ts":1662297180000,"o":19839.5,"h":19839.5,"l":19839,"c":19839.5,"v":6.581}
{"ts":1662297240000,"o":19839.5,"h":19839.5,"l":19836,"c":19836,"v":23.641}
{"ts":1662297300000,"o":19836,"h":19836.5,"l":19833,"c":19833,"v":45.136}
{"ts":1662297360000,"o":19833,"h":19833,"l":19822,"c":19822,"v":43.785}
{"ts":1662297420000,"o":19822,"h":19826.5,"l":19819,"c":19819,"v":70.105}
{"ts":1662297480000,"o":19819,"h":19819.5,"l":19814,"c":19814.5,"v":69.977}
{"ts":1662297540000,"o":19814.5,"h":19814.5,"l":19801,"c":19802.5,"v":120.205}
{"ts":1662297600000,"o":19802.5,"h":19810,"l":19795.5,"c":19810,"v":156.106}
{"ts":1662297660000,"o":19810,"h":19819.5,"l":19809.5,"c":19816,"v":110.163}
{"ts":1662297720000,"o":19816,"h":19816.5,"l":19811,"c":19811,"v":54.549}
{"ts":1662297780000,"o":19811,"h":19811,"l":19785,"c":19800,"v":205.316}
{"ts":1662297840000,"o":19800,"h":19800,"l":19799.5,"c":19799.5,"v":47.602}
{"ts":1662297900000,"o":19799.5,"h":19800,"l":19799.5,"c":19799.5,"v":33.122}
{"ts":1662297960000,"o":19799.5,"h":19802.5,"l":19790,"c":19790,"v":121.94}
{"ts":1662298020000,"o":19790,"h":19793.5,"l":19790,"c":19790,"v":36.288}
{"ts":1662298080000,"o":19790,"h":19793.5,"l":19782,"c":19782.5,"v":199.447}
{"ts":1662298140000,"o":19782.5,"h":19791,"l":19782,"c":19791,"v":39.012}
{"ts":1662298200000,"o":19791,"h":19795,"l":19790.5,"c":19795,"v":46.951}
{"ts":1662298260000,"o":19795,"h":19804.5,"l":19782,"c":19782,"v":126.252}
{"ts":1662298320000,"o":19782,"h":19782.5,"l":19777,"c":19778,"v":123.1}
{"ts":1662298380000,"o":19778,"h":19778.5,"l":19777,"c":19777,"v":38.611}
{"ts":1662298440000,"o":19777,"h":19789.5,"l":19777,"c":19788.5,"v":52.371}
{"ts":1662298500000,"o":19788.5,"h":19788.5,"l":19772,"c":19772,"v":39.968}
{"ts":1662298560000,"o":19772,"h":19772,"l":19768,"c":19768.5,"v":139.309}
{"ts":1662298620000,"o":19768.5,"h":19769.5,"l":19768.5,"c":19769,"v":58.984}
{"ts":1662298680000,"o":19769,"h":19769.5,"l":19761.5,"c":19766,"v":114.348}
{"ts":1662298740000,"o":19766,"h":19766.5,"l":19762,"c":19762,"v":67.19}
{"ts":1662298800000,"o":19762,"h":19769,"l":19762,"c":19768,"v":69.113}
{"ts":1662298860000,"o":19768,"h":19768.5,"l":19768,"c":19768.5,"v":25.84}
{"ts":1662298920000,"o":19768.5,"h":19773,"l":19766,"c":19769,"v":164.145}
{"ts":1662298980000,"o":19769,"h":19769,"l":19768.5,"c":19768.5,"v":42.586}
{"ts":1662299040000,"o":19768.5,"h":19771.5,"l":19768.5,"c":19771.5,"v":46.93}
{"ts":1662299100000,"o":19771.5,"h":19789.5,"l":19771.5,"c":19780,"v":162.821}
{"ts":1662299160000,"o":19780,"h":19780.5,"l":19770,"c":19770.5,"v":51.848}
{"ts":1662299220000,"o":19770.5,"h":19774,"l":19766,"c":19766.5,"v":49.274}
{"ts":1662299280000,"o":19766.5,"h":19766.5,"l":19766,"c":19766,"v":32.53}
{"ts":1662299340000,"o":19766,"h":19766.5,"l":19763.5,"c":19764,"v":27.017}
{"ts":1662299400000,"o":19764,"h":19764,"l":19729.5,"c":19746.5,"v":623.258}
{"ts":1662299460000,"o":19746.5,"h":19747,"l":19737.5,"c":19742.5,"v":139.111}
{"ts":1662299520000,"o":19742.5,"h":19744,"l":19742,"c":19742,"v":112.554}
{"ts":1662299580000,"o":19742,"h":19742.5,"l":19733,"c":19736,"v":237.485}
{"ts":1662299640000,"o":19736,"h":19736.5,"l":19710,"c":19710.5,"v":616.8}
{"ts":1662299700000,"o":19710.5,"h":19731,"l":19710,"c":19724,"v":227.425}
{"ts":1662299760000,"o":19724,"h":19733.5,"l":19720,"c":19720,"v":168.45}
{"ts":1662299820000,"o":19720,"h":19720.5,"l":19716,"c":19716.5,"v":80.276}
{"ts":1662299880000,"o":19716.5,"h":19717,"l":19680.5,"c":19697,"v":798.07}
{"ts":1662299940000,"o":19697,"h":19715,"l":19697,"c":19705,"v":142.569}
{"ts":1662300000000,"o":19705,"h":19722.5,"l":19696,"c":19720,"v":321.348}
{"ts":1662300060000,"o":19720,"h":19720.5,"l":19700,"c":19700.5,"v":211.014}
{"ts":1662300120000,"o":19700.5,"h":19700.5,"l":19680.5,"c":19680.5,"v":171.945}
{"ts":1662300180000,"o":19680.5,"h":19697,"l":19660,"c":19668.5,"v":480.471}
{"ts":1662300240000,"o":19668.5,"h":19669,"l":19650.5,"c":19654.5,"v":361.745}
{"ts":1662300300000,"o":19654.5,"h":19668.5,"l":19654,"c":19655.5,"v":335.326}
{"ts":1662300360000,"o":19655.5,"h":19667.5,"l":19655,"c":19667,"v":332.905}
{"ts":1662300420000,"o":19667,"h":19691,"l":19650,"c":19662.5,"v":609.152}
{"ts":1662300480000,"o":19662.5,"h":19668.5,"l":19652.5,"c":19667.5,"v":185.442}
{"ts":1662300540000,"o":19667.5,"h":19683.5,"l":19664,"c":19682.5,"v":292.317}
{"ts":1662300600000,"o":19682.5,"h":19685,"l":19680,"c":19680,"v":168.939}
{"ts":1662300660000,"o":19680,"h":19698.5,"l":19671.5,"c":19694,"v":300.782}
{"ts":1662300720000,"o":19694,"h":19723.5,"l":19694,"c":19706.5,"v":546.175}
{"ts":1662300780000,"o":19706.5,"h":19729.5,"l":19703,"c":19729.5,"v":234.018}
{"ts":1662300840000,"o":19729.5,"h":19734.5,"l":19727.5,"c":19728,"v":186.583}
{"ts":1662300900000,"o":19728,"h":19733,"l":19712,"c":19719.5,"v":262.537}
{"ts":1662300960000,"o":19719.5,"h":19720,"l":19706.5,"c":19716.5,"v":91.723}
{"ts":1662301020000,"o":19716.5,"h":19718.5,"l":19708,"c":19715,"v":97.269}
{"ts":1662301080000,"o":19715,"h":19732,"l":19715,"c":19732,"v":98.093}
{"ts":1662301140000,"o":19732,"h":19742,"l":19728,"c":19741.5,"v":305.028}
{"ts":1662301200000,"o":19741.5,"h":19742,"l":19735.5,"c":19736,"v":77.252}
{"ts":1662301260000,"o":19736,"h":19736,"l":19720,"c":19721,"v":94.504}
{"ts":1662301320000,"o":19721,"h":19723.5,"l":19720,"c":19720,"v":31.373}
{"ts":1662301380000,"o":19720,"h":19728,"l":19720,"c":19728,"v":34.918}
{"ts":1662301440000,"o":19728,"h":19732,"l":19725,"c":19725,"v":33.029}
{"ts":1662301500000,"o":19725,"h":19734.5,"l":19725,"c":19725,"v":62.27}
{"ts":1662301560000,"o":19725,"h":19725.5,"l":19715.5,"c":19719.5,"v":41.576}
{"ts":1662301620000,"o":19719.5,"h":19720,"l":19719.5,"c":19720,"v":10.466}
{"ts":1662301680000,"o":19720,"h":19720,"l":19713.5,"c":19714,"v":67.125}
{"ts":1662301740000,"o":19714,"h":19719.5,"l":19713.5,"c":19719.5,"v":30.318}
{"ts":1662301800000,"o":19719.5,"h":19719.5,"l":19713.5,"c":19713.5,"v":43.936}
{"ts":1662301860000,"o":19713.5,"h":19714,"l":19708,"c":19708,"v":56.438}
{"ts":1662301920000,"o":19708,"h":19717,"l":19708,"c":19716.5,"v":31.974}
{"ts":1662301980000,"o":19716.5,"h":19719.5,"l":19716.5,"c":19719,"v":20.72}
{"ts":1662302040000,"o":19719,"h":19730,"l":19719,"c":19730,"v":48.461}
{"ts":1662302100000,"o":19730,"h":19738,"l":19729.5,"c":19738,"v":51.348}
{"ts":1662302160000,"o":19738,"h":19740.5,"l":19735,"c":19735.5,"v":49.379}
{"ts":1662302220000,"o":19735.5,"h":19735.5,"l":19735,"c":19735.5,"v":16.881}
{"ts":1662302280000,"o":19735.5,"h":19738,"l":19732,"c":19738,"v":35.361}
{"ts":1662302340000,"o":19738,"h":19738,"l":19731.5,"c":19732,"v":29.207}
{"ts":1662302400000,"o":19732,"h":19732,"l":19725,"c":19725.5,"v":39.452}
{"ts":1662302460000,"o":19725.5,"h":19725.5,"l":19713,"c":19717.5,"v":35.068}
{"ts":1662302520000,"o":19717.5,"h":19723.5,"l":19717.5,"c":19723,"v":52.186}
{"ts":1662302580000,"o":19723,"h":19723.5,"l":19723,"c":19723.5,"v":57.182}
{"ts":1662302640000,"o":19723.5,"h":19723.5,"l":19723,"c":19723,"v":5.919}
{"ts":1662302700000,"o":19723,"h":19723.5,"l":19710.5,"c":19710.5,"v":89.399}
{"ts":1662302760000,"o":19710.5,"h":19719,"l":19710.5,"c":19719,"v":27.175}
{"ts":1662302820000,"o":19719,"h":19727.5,"l":19718.5,"c":19727.5,"v":46.059}
{"ts":1662302880000,"o":19727.5,"h":19727.5,"l":19724.5,"c":19725,"v":28.283}
{"ts":1662302940000,"o":19725,"h":19725,"l":19719.5,"c":19722.5,"v":31.521}
{"ts":1662303000000,"o":19722.5,"h":19722.5,"l":19722,"c":19722.5,"v":20.001}
{"ts":1662303060000,"o":19722.5,"h":19722.5,"l":19722,"c":19722,"v":4.371}
{"ts":1662303120000,"o":19722,"h":19722.5,"l":19722,"c":19722.5,"v":7.618}
{"ts":1662303180000,"o":19722.5,"h":19722.5,"l":19722,"c":19722,"v":29.401}
{"ts":1662303240000,"o":19722,"h":19722,"l":19710.5,"c":19711,"v":19.069}
{"ts":1662303300000,"o":19711,"h":19715,"l":19710.5,"c":19714.5,"v":27.706}
{"ts":1662303360000,"o":19714.5,"h":19715,"l":19714.5,"c":19715,"v":65.502}
{"ts":1662303420000,"o":19715,"h":19715,"l":19710,"c":19715,"v":70.604}
{"ts":1662303480000,"o":19715,"h":19732,"l":19714.5,"c":19732,"v":125.726}
{"ts":1662303540000,"o":19732,"h":19742.5,"l":19731.5,"c":19742.5,"v":85.797}
{"ts":1662303600000,"o":19742.5,"h":19750,"l":19742,"c":19747.5,"v":82.904}
{"ts":1662303660000,"o":19747.5,"h":19750,"l":19747,"c":19749.5,"v":119.286}
{"ts":1662303720000,"o":19749.5,"h":19750,"l":19749,"c":19750,"v":76.704}
{"ts":1662303780000,"o":19750,"h":19750,"l":19749.5,"c":19749.5,"v":27.323}
{"ts":1662303840000,"o":19749.5,"h":19750,"l":19740,"c":19748.5,"v":106.231}
{"ts":1662303900000,"o":19748.5,"h":19748.5,"l":19738,"c":19738,"v":32.135}
{"ts":1662303960000,"o":19738,"h":19738.5,"l":19733.5,"c":19733.5,"v":78.326}
{"ts":1662304020000,"o":19733.5,"h":19734,"l":19727.5,"c":19728,"v":51.39}
{"ts":1662304080000,"o":19728,"h":19728,"l":19727.5,"c":19728,"v":16.693}
{"ts":1662304140000,"o":19728,"h":19728,"l":19727.5,"c":19728,"v":48.514}
{"ts":1662304200000,"o":19728,"h":19730.5,"l":19728,"c":19730,"v":16.672}
{"ts":1662304260000,"o":19730,"h":19738.5,"l":19729.5,"c":19738.5,"v":24.961}
{"ts":1662304320000,"o":19738.5,"h":19738.5,"l":19738,"c":19738,"v":7.383}
{"ts":1662304380000,"o":19738,"h":19738.5,"l":19729,"c":19735,"v":124.45}
{"ts":1662304440000,"o":19735,"h":19735,"l":19734.5,"c":19734.5,"v":13.872}
{"ts":1662304500000,"o":19734.5,"h":19735,"l":19725,"c":19725.5,"v":36.56}
{"ts":1662304560000,"o":19725.5,"h":19725.5,"l":19715,"c":19715.5,"v":36.213}
{"ts":1662304620000,"o":19715.5,"h":19715.5,"l":19715,"c":19715,"v":10.937}
{"ts":1662304680000,"o":19715,"h":19715.5,"l":19715,"c":19715,"v":18.957}
{"ts":1662304740000,"o":19715,"h":19715.5,"l":19713,"c":19713.5,"v":12.855}
{"ts":1662304800000,"o":19713.5,"h":19722.5,"l":19713,"c":19722.5,"v":33.65}
{"ts":1662304860000,"o":19722.5,"h":19724,"l":19717,"c":19717.5,"v":13.328}
{"ts":1662304920000,"o":19717.5,"h":19719.5,"l":19717,"c":19719,"v":35.444}
{"ts":1662304980000,"o":19719,"h":19723,"l":19718,"c":19718.5,"v":9.817}
{"ts":1662305040000,"o":19718.5,"h":19718.5,"l":19716.5,"c":19716.5,"v":27.582}
{"ts":1662305100000,"o":19716.5,"h":19717.5,"l":19716.5,"c":19717.5,"v":12.249}
{"ts":1662305160000,"o":19717.5,"h":19717.5,"l":19717,"c":19717.5,"v":4.151}
{"ts":1662305220000,"o":19717.5,"h":19717.5,"l":19717,"c":19717,"v":5.652}
{"ts":1662305280000,"o":19717,"h":19730,"l":19717,"c":19730,"v":38.863}
{"ts":1662305340000,"o":19730,"h":19730,"l":19729.5,"c":19730,"v":14.401}
{"ts":1662305400000,"o":19730,"h":19733.5,"l":19729.5,"c":19733.5,"v":18.207}
{"ts":1662305460000,"o":19733.5,"h":19739,"l":19733,"c":19739,"v":32.319}
{"ts":1662305520000,"o":19739,"h":19739,"l":19725,"c":19725.5,"v":49.106}
{"ts":1662305580000,"o":19725.5,"h":19725.5,"l":19724.5,"c":19725,"v":29.401}
{"ts":1662305640000,"o":19725,"h":19725,"l":19721.5,"c":19721.5,"v":20.264}
{"ts":1662305700000,"o":19721.5,"h":19722,"l":19720,"c":19720.5,"v":11.275}
{"ts":1662305760000,"o":19720.5,"h":19720.5,"l":19682,"c":19700,"v":367.917}
{"ts":1662305820000,"o":19700,"h":19712,"l":19699.5,"c":19712,"v":63.025}
{"ts":1662305880000,"o":19712,"h":19730.5,"l":19712,"c":19730.5,"v":70.398}
{"ts":1662305940000,"o":19730.5,"h":19730.5,"l":19714,"c":19714.5,"v":65.327}
{"ts":1662306000000,"o":19714.5,"h":19714.5,"l":19696.5,"c":19704.5,"v":64.198}
{"ts":1662306060000,"o":19704.5,"h":19704.5,"l":19692,"c":19693.5,"v":42.349}
{"ts":1662306120000,"o":19693.5,"h":19698.5,"l":19692.5,"c":19698,"v":47.265}
{"ts":1662306180000,"o":19698,"h":19698.5,"l":19698,"c":19698,"v":23.743}
{"ts":1662306240000,"o":19698,"h":19703.5,"l":19698,"c":19703.5,"v":26.725}
{"ts":1662306300000,"o":19703.5,"h":19708,"l":19700,"c":19706,"v":28.286}
{"ts":1662306360000,"o":19706,"h":19709.5,"l":19706,"c":19709.5,"v":35.553}
{"ts":1662306420000,"o":19709.5,"h":19723,"l":19709,"c":19722.5,"v":31.535}
{"ts":1662306480000,"o":19722.5,"h":19723,"l":19718.5,"c":19718.5,"v":15.918}
{"ts":1662306540000,"o":19718.5,"h":19722.5,"l":19718.5,"c":19722,"v":7.544}
{"ts":1662306600000,"o":19722,"h":19748,"l":19722,"c":19735,"v":112.512}
{"ts":1662306660000,"o":19735,"h":19746,"l":19735,"c":19741,"v":64.687}
{"ts":1662306720000,"o":19741,"h":19743.5,"l":19731.5,"c":19732,"v":30.131}
{"ts":1662306780000,"o":19732,"h":19732,"l":19731.5,"c":19732,"v":39.094}
{"ts":1662306840000,"o":19732,"h":19734.5,"l":19731.5,"c":19734.5,"v":16.334}
{"ts":1662306900000,"o":19734.5,"h":19775,"l":19734.5,"c":19762.5,"v":349.669}
{"ts":1662306960000,"o":19762.5,"h":19782.5,"l":19762.5,"c":19774,"v":383.143}
{"ts":1662307020000,"o":19774,"h":19781,"l":19772.5,"c":19776.5,"v":185.688}
{"ts":1662307080000,"o":19776.5,"h":19777,"l":19773,"c":19773,"v":104.195}
{"ts":1662307140000,"o":19773,"h":19783,"l":19773,"c":19782.5,"v":155.4}
{"ts":1662307200000,"o":19782.5,"h":19787,"l":19771.5,"c":19771.5,"v":152.586}
{"ts":1662307260000,"o":19771.5,"h":19772,"l":19765,"c":19765.5,"v":94.917}
{"ts":1662307320000,"o":19765.5,"h":19775,"l":19765,"c":19775,"v":107.405}
{"ts":1662307380000,"o":19775,"h":19775,"l":19759,"c":19759.5,"v":125.226}
{"ts":1662307440000,"o":19759.5,"h":19767,"l":19759,"c":19763,"v":32.706}
{"ts":1662307500000,"o":19763,"h":19764,"l":19763,"c":19764,"v":9.846}
{"ts":1662307560000,"o":19764,"h":19764,"l":19744,"c":19748.5,"v":162.229}
{"ts":1662307620000,"o":19748.5,"h":19751,"l":19730.5,"c":19733.5,"v":124.115}
{"ts":1662307680000,"o":19733.5,"h":19737,"l":19733.5,"c":19737,"v":34.25}
{"ts":1662307740000,"o":19737,"h":19737,"l":19727,"c":19727,"v":54.992}
{"ts":1662307800000,"o":19727,"h":19727.5,"l":19718,"c":19724.5,"v":89.899}
{"ts":1662307860000,"o":19724.5,"h":19724.5,"l":19724,"c":19724,"v":18.214}
{"ts":1662307920000,"o":19724,"h":19736.5,"l":19724,"c":19736.5,"v":44.352}
{"ts":1662307980000,"o":19736.5,"h":19740,"l":19736,"c":19736.5,"v":33.726}
{"ts":1662308040000,"o":19736.5,"h":19736.5,"l":19733.5,"c":19733.5,"v":13.551}
{"ts":1662308100000,"o":19733.5,"h":19738.5,"l":19733.5,"c":19735,"v":30.792}
{"ts":1662308160000,"o":19735,"h":19735.5,"l":19733.5,"c":19733.5,"v":15.598}
{"ts":1662308220000,"o":19733.5,"h":19734,"l":19733.5,"c":19734,"v":3.53}
{"ts":1662308280000,"o":19734,"h":19734,"l":19726,"c":19726,"v":24.697}
{"ts":1662308340000,"o":19726,"h":19726.5,"l":19726,"c":19726.5,"v":73.155}
{"ts":1662308400000,"o":19726.5,"h":19726.5,"l":19726,"c":19726.5,"v":49.19}
{"ts":1662308460000,"o":19726.5,"h":19726.5,"l":19726,"c":19726,"v":17.571}
{"ts":1662308520000,"o":19726,"h":19726.5,"l":19724.5,"c":19724.5,"v":46.913}
{"ts":1662308580000,"o":19724.5,"h":19724.5,"l":19717,"c":19717.5,"v":28.578}
{"ts":1662308640000,"o":19717.5,"h":19717.5,"l":19717,"c":19717,"v":10.814}
{"ts":1662308700000,"o":19717,"h":19729.5,"l":19717,"c":19729.5,"v":92.884}
{"ts":1662308760000,"o":19729.5,"h":19729.5,"l":19729,"c":19729,"v":22.578}
{"ts":1662308820000,"o":19729,"h":19745,"l":19729,"c":19744.5,"v":54.185}
{"ts":1662308880000,"o":19744.5,"h":19748,"l":19742,"c":19742,"v":27.247}
{"ts":1662308940000,"o":19742,"h":19747,"l":19742,"c":19747,"v":6.984}
{"ts":1662309000000,"o":19747,"h":19750,"l":19746.5,"c":19749.5,"v":20.74}
{"ts":1662309060000,"o":19749.5,"h":19756.5,"l":19749.5,"c":19756,"v":46.012}
{"ts":1662309120000,"o":19756,"h":19757,"l":19752,"c":19757,"v":58.032}
{"ts":1662309180000,"o":19757,"h":19759,"l":19756.5,"c":19759,"v":35.823}
{"ts":1662309240000,"o":19759,"h":19778.5,"l":19758.5,"c":19773,"v":122.368}
{"ts":1662309300000,"o":19773,"h":19774.5,"l":19763.5,"c":19774.5,"v":95.141}
{"ts":1662309360000,"o":19774.5,"h":19774.5,"l":19774,"c":19774.5,"v":20.339}
{"ts":1662309420000,"o":19774.5,"h":19780,"l":19774,"c":19780,"v":58.205}
{"ts":1662309480000,"o":19780,"h":19796.5,"l":19780,"c":19791.5,"v":130.361}
{"ts":1662309540000,"o":19791.5,"h":19811,"l":19787.5,"c":19807,"v":314.979}
{"ts":1662309600000,"o":19807,"h":19827.5,"l":19800,"c":19801,"v":464.462}
{"ts":1662309660000,"o":19801,"h":19819,"l":19801,"c":19814,"v":215.728}
{"ts":1662309720000,"o":19814,"h":19818,"l":19798.5,"c":19815,"v":204.117}
{"ts":1662309780000,"o":19815,"h":19865,"l":19814,"c":19847,"v":1029.581}
{"ts":1662309840000,"o":19847,"h":19853.5,"l":19831,"c":19831,"v":428.559}
{"ts":1662309900000,"o":19831,"h":19866.5,"l":19831,"c":19866.5,"v":311.64}
{"ts":1662309960000,"o":19866.5,"h":19878,"l":19848.5,"c":19876,"v":703.998}
{"ts":1662310020000,"o":19876,"h":19888.5,"l":19876,"c":19876,"v":475.186}
{"ts":1662310080000,"o":19876,"h":19876.5,"l":19866,"c":19868.5,"v":237.363}
{"ts":1662310140000,"o":19868.5,"h":19878.5,"l":19866,"c":19878,"v":257.825}
{"ts":1662310200000,"o":19878,"h":19895,"l":19878,"c":19882.5,"v":279.394}
{"ts":1662310260000,"o":19882.5,"h":19896,"l":19882.5,"c":19896,"v":208.86}
{"ts":1662310320000,"o":19896,"h":19899,"l":19866,"c":19866,"v":336.838}
{"ts":1662310380000,"o":19866,"h":19899,"l":19866,"c":19898.5,"v":175.295}
{"ts":1662310440000,"o":19898.5,"h":19899,"l":19898.5,"c":19898.5,"v":72.677}
{"ts":1662310500000,"o":19898.5,"h":19898.5,"l":19874,"c":19874.5,"v":325.642}
{"ts":1662310560000,"o":19874.5,"h":19899,"l":19874,"c":19897,"v":79.522}
{"ts":1662310620000,"o":19897,"h":19900,"l":19896.5,"c":19896.5,"v":187.776}
{"ts":1662310680000,"o":19896.5,"h":19897,"l":19885,"c":19885,"v":234.073}
{"ts":1662310740000,"o":19885,"h":19887,"l":19880,"c":19883,"v":144.69}
{"ts":1662310800000,"o":19883,"h":19910,"l":19882,"c":19899.5,"v":459.09}
{"ts":1662310860000,"o":19899.5,"h":19943.5,"l":19899.5,"c":19915.5,"v":998.851}
{"ts":1662310920000,"o":19915.5,"h":19915.5,"l":19900.5,"c":19907,"v":257.276}
{"ts":1662310980000,"o":19907,"h":19907.5,"l":19887.5,"c":19890.5,"v":262.278}
{"ts":1662311040000,"o":19890.5,"h":19898,"l":19890.5,"c":19890.5,"v":111.213}
{"ts":1662311100000,"o":19890.5,"h":19893,"l":19890.5,"c":19891.5,"v":108.617}
{"ts":1662311160000,"o":19891.5,"h":19908.5,"l":19891.5,"c":19908.5,"v":132.76}
{"ts":1662311220000,"o":19908.5,"h":19924,"l":19895.5,"c":19896,"v":278.129}
{"ts":1662311280000,"o":19896,"h":19896,"l":19884,"c":19886,"v":102.544}
{"ts":1662311340000,"o":19886,"h":19886.5,"l":19858.5,"c":19864,"v":307.974}
{"ts":1662311400000,"o":19864,"h":19871.5,"l":19858,"c":19871.5,"v":246.386}
{"ts":1662311460000,"o":19871.5,"h":19891,"l":19871,"c":19890.5,"v":122.238}
{"ts":1662311520000,"o":19890.5,"h":19892,"l":19883,"c":19883,"v":91.567}
{"ts":1662311580000,"o":19883,"h":19886.5,"l":19880,"c":19885.5,"v":49.76}
{"ts":1662311640000,"o":19885.5,"h":19896,"l":19884.5,"c":19887.5,"v":114.273}
{"ts":1662311700000,"o":19887.5,"h":19905,"l":19886.5,"c":19894.5,"v":267.623}
{"ts":1662311760000,"o":19894.5,"h":19909,"l":19894.5,"c":19908.5,"v":88.068}
{"ts":1662311820000,"o":19908.5,"h":19909,"l":19900,"c":19902,"v":47.639}
{"ts":1662311880000,"o":19902,"h":19902.5,"l":19897,"c":19897,"v":23.131}
{"ts":1662311940000,"o":19897,"h":19897.5,"l":19891,"c":19891,"v":26.626}
{"ts":1662312000000,"o":19891,"h":19893,"l":19888,"c":19892,"v":64.825}
{"ts":1662312060000,"o":19892,"h":19900,"l":19892,"c":19900,"v":88.288}
{"ts":1662312120000,"o":19900,"h":19902,"l":19899.5,"c":19901.5,"v":29.316}
{"ts":1662312180000,"o":19901.5,"h":19902,"l":19893,"c":19893.5,"v":88.492}
{"ts":1662312240000,"o":19893.5,"h":19893.5,"l":19890,"c":19890.5,"v":36.318}
{"ts":1662312300000,"o":19890.5,"h":19890.5,"l":19890,"c":19890,"v":27.739}
{"ts":1662312360000,"o":19890,"h":19890.5,"l":19865,"c":19866.5,"v":203.436}
{"ts":1662312420000,"o":19866.5,"h":19874.5,"l":19848,"c":19851,"v":189.861}
{"ts":1662312480000,"o":19851,"h":19864,"l":19846.5,"c":19857,"v":185.669}
{"ts":1662312540000,"o":19857,"h":19861.5,"l":19853.5,"c":19861,"v":43.966}
{"ts":1662312600000,"o":19861,"h":19861.5,"l":19838.5,"c":19838.5,"v":83.088}
{"ts":1662312660000,"o":19838.5,"h":19865,"l":19838.5,"c":19864.5,"v":66.362}
{"ts":1662312720000,"o":19864.5,"h":19865,"l":19855.5,"c":19856,"v":35.464}
{"ts":1662312780000,"o":19856,"h":19856,"l":19855.5,"c":19855.5,"v":18.053}
{"ts":1662312840000,"o":19855.5,"h":19856,"l":19855.5,"c":19856,"v":6.013}
{"ts":1662312900000,"o":19856,"h":19856,"l":19855.5,"c":19856,"v":27.2}
{"ts":1662312960000,"o":19856,"h":19875.5,"l":19856,"c":19874.5,"v":84.831}
{"ts":1662313020000,"o":19874.5,"h":19875,"l":19866.5,"c":19866.5,"v":18.845}
{"ts":1662313080000,"o":19866.5,"h":19867,"l":19863,"c":19863,"v":11.926}
{"ts":1662313140000,"o":19863,"h":19867,"l":19863,"c":19866.5,"v":10.517}
{"ts":1662313200000,"o":19866.5,"h":19867,"l":19866.5,"c":19867,"v":16.066}
{"ts":1662313260000,"o":19867,"h":19867,"l":19855.5,"c":19855.5,"v":24.431}
{"ts":1662313320000,"o":19855.5,"h":19856,"l":19852.5,"c":19852.5,"v":18.031}
{"ts":1662313380000,"o":19852.5,"h":19853,"l":19847.5,"c":19848,"v":23.418}
{"ts":1662313440000,"o":19848,"h":19854,"l":19847.5,"c":19854,"v":60.863}
{"ts":1662313500000,"o":19854,"h":19854,"l":19847.5,"c":19847.5,"v":39.737}
{"ts":1662313560000,"o":19847.5,"h":19853.5,"l":19847.5,"c":19853.5,"v":28.503}
{"ts":1662313620000,"o":19853.5,"h":19856.5,"l":19853,"c":19856.5,"v":52.914}
{"ts":1662313680000,"o":19856.5,"h":19856.5,"l":19856,"c":19856,"v":29.609}
{"ts":1662313740000,"o":19856,"h":19856.5,"l":19840.5,"c":19841,"v":73.638}
{"ts":1662313800000,"o":19841,"h":19841,"l":19833,"c":19833,"v":157.807}
{"ts":1662313860000,"o":19833,"h":19838.5,"l":19833,"c":19836,"v":104.461}
{"ts":1662313920000,"o":19836,"h":19837,"l":19836,"c":19836.5,"v":66.821}
{"ts":1662313980000,"o":19836.5,"h":19837.5,"l":19826,"c":19826,"v":106.325}
{"ts":1662314040000,"o":19826,"h":19833.5,"l":19825,"c":19825.5,"v":41.615}
{"ts":1662314100000,"o":19825.5,"h":19832.5,"l":19825,"c":19832.5,"v":39.821}
{"ts":1662314160000,"o":19832.5,"h":19832.5,"l":19824,"c":19826,"v":69.45}
{"ts":1662314220000,"o":19826,"h":19840.5,"l":19826,"c":19840,"v":47.313}
{"ts":1662314280000,"o":19840,"h":19840.5,"l":19833.5,"c":19833.5,"v":15.733}
{"ts":1662314340000,"o":19833.5,"h":19834,"l":19829,"c":19829,"v":7.792}
{"ts":1662314400000,"o":19829,"h":19829,"l":19818,"c":19818.5,"v":88.223}
{"ts":1662314460000,"o":19818.5,"h":19818.5,"l":19818,"c":19818.5,"v":13.623}
{"ts":1662314520000,"o":19818.5,"h":19818.5,"l":19814,"c":19814,"v":47.224}
{"ts":1662314580000,"o":19814,"h":19821.5,"l":19814,"c":19821,"v":68.503}
{"ts":1662314640000,"o":19821,"h":19821.5,"l":19821,"c":19821,"v":14.493}
{"ts":1662314700000,"o":19821,"h":19821.5,"l":19821,"c":19821,"v":12.274}
{"ts":1662314760000,"o":19821,"h":19821.5,"l":19821,"c":19821,"v":8.548}
{"ts":1662314820000,"o":19821,"h":19821.5,"l":19817.5,"c":19817.5,"v":79.465}
{"ts":1662314880000,"o":19817.5,"h":19818,"l":19815,"c":19815,"v":44.644}
{"ts":1662314940000,"o":19815,"h":19815.5,"l":19805,"c":19805,"v":59.834}
{"ts":1662315000000,"o":19805,"h":19805.5,"l":19802,"c":19802.5,"v":89.012}
{"ts":1662315060000,"o":19802.5,"h":19802.5,"l":19802,"c":19802.5,"v":17.94}
{"ts":1662315120000,"o":19802.5,"h":19802.5,"l":19802,"c":19802.5,"v":22.696}
{"ts":1662315180000,"o":19802.5,"h":19802.5,"l":19802,"c":19802,"v":8.893}
{"ts":1662315240000,"o":19802,"h":19802.5,"l":19794,"c":19801.5,"v":114.498}
{"ts":1662315300000,"o":19801.5,"h":19825,"l":19801,"c":19814,"v":165.834}
{"ts":1662315360000,"o":19814,"h":19815.5,"l":19811.5,"c":19815.5,"v":39.277}
{"ts":1662315420000,"o":19815.5,"h":19815.5,"l":19815,"c":19815.5,"v":43.314}
{"ts":1662315480000,"o":19815.5,"h":19815.5,"l":19809.5,"c":19812,"v":40.842}
{"ts":1662315540000,"o":19812,"h":19812,"l":19806.5,"c":19806.5,"v":25.019}
{"ts":1662315600000,"o":19806.5,"h":19807,"l":19806.5,"c":19806.5,"v":11.255}
{"ts":1662315660000,"o":19806.5,"h":19807,"l":19806.5,"c":19807,"v":33.93}
{"ts":1662315720000,"o":19807,"h":19807,"l":19806.5,"c":19807,"v":11.584}
{"ts":1662315780000,"o":19807,"h":19869,"l":19807,"c":19855.5,"v":471.832}
{"ts":1662315840000,"o":19855.5,"h":19856,"l":19833.5,"c":19833.5,"v":68.119}
{"ts":1662315900000,"o":19833.5,"h":19834,"l":19828.5,"c":19828.5,"v":62.082}
{"ts":1662315960000,"o":19828.5,"h":19836.5,"l":19828.5,"c":19836.5,"v":23.236}
{"ts":1662316020000,"o":19836.5,"h":19839,"l":19836,"c":19838.5,"v":27.648}
{"ts":1662316080000,"o":19838.5,"h":19844.5,"l":19838.5,"c":19844.5,"v":79.497}
{"ts":1662316140000,"o":19844.5,"h":19844.5,"l":19844,"c":19844,"v":32.008}
{"ts":1662316200000,"o":19844,"h":19847,"l":19820,"c":19847,"v":229.392}
{"ts":1662316260000,"o":19847,"h":19847,"l":19846,"c":19846.5,"v":28.62}
{"ts":1662316320000,"o":19846.5,"h":19865,"l":19846,"c":19860.5,"v":80.463}
{"ts":1662316380000,"o":19860.5,"h":19871.5,"l":19857.5,"c":19863.5,"v":180.044}
{"ts":1662316440000,"o":19863.5,"h":19864,"l":19862,"c":19862.5,"v":103.805}
{"ts":1662316500000,"o":19862.5,"h":19862.5,"l":19855,"c":19855.5,"v":36.116}
{"ts":1662316560000,"o":19855.5,"h":19855.5,"l":19841.5,"c":19842,"v":45.048}
{"ts":1662316620000,"o":19842,"h":19842,"l":19841.5,"c":19841.5,"v":10.647}
{"ts":1662316680000,"o":19841.5,"h":19842,"l":19808,"c":19810,"v":134.954}
{"ts":1662316740000,"o":19810,"h":19818,"l":19810,"c":19818,"v":26.698}
{"ts":1662316800000,"o":19818,"h":19824.5,"l":19818,"c":19823.5,"v":79.25}
{"ts":1662316860000,"o":19823.5,"h":19824,"l":19817,"c":19817.5,"v":93.519}
{"ts":1662316920000,"o":19817.5,"h":19817.5,"l":19811,"c":19811,"v":19.57}
{"ts":1662316980000,"o":19811,"h":19812,"l":19811,"c":19811.5,"v":13.722}
{"ts":1662317040000,"o":19811.5,"h":19824,"l":19811.5,"c":19823.5,"v":39.106}
{"ts":1662317100000,"o":19823.5,"h":19826.5,"l":19823.5,"c":19826,"v":13.484}
{"ts":1662317160000,"o":19826,"h":19826.5,"l":19815,"c":19815,"v":30.371}
{"ts":1662317220000,"o":19815,"h":19815.5,"l":19815,"c":19815,"v":10.879}
{"ts":1662317280000,"o":19815,"h":19820.5,"l":19811.5,"c":19820,"v":42.604}
{"ts":1662317340000,"o":19820,"h":19826.5,"l":19820,"c":19826.5,"v":16.399}
{"ts":1662317400000,"o":19826.5,"h":19838.5,"l":19826,"c":19838.5,"v":22.937}
{"ts":1662317460000,"o":19838.5,"h":19844,"l":19835.5,"c":19835.5,"v":12.41}
{"ts":1662317520000,"o":19835.5,"h":19836,"l":19835.5,"c":19836,"v":7.013}
{"ts":1662317580000,"o":19836,"h":19836,"l":19835.5,"c":19836,"v":9.396}
{"ts":1662317640000,"o":19836,"h":19836,"l":19835.5,"c":19835.5,"v":5.509}
{"ts":1662317700000,"o":19835.5,"h":19850,"l":19835.5,"c":19842.5,"v":84.799}
{"ts":1662317760000,"o":19842.5,"h":19842.5,"l":19842,"c":19842,"v":15.678}
{"ts":1662317820000,"o":19842,"h":19842.5,"l":19835,"c":19835,"v":11.91}
{"ts":1662317880000,"o":19835,"h":19840,"l":19835,"c":19840,"v":9.628}
{"ts":1662317940000,"o":19840,"h":19840,"l":19839.5,"c":19840,"v":15.981}
{"ts":1662318000000,"o":19840,"h":19847,"l":19834.5,"c":19844.5,"v":76.693}
{"ts":1662318060000,"o":19844.5,"h":19845,"l":19839,"c":19839.5,"v":6.325}
{"ts":1662318120000,"o":19839.5,"h":19839.5,"l":19835,"c":19835,"v":16.058}
{"ts":1662318180000,"o":19835,"h":19835.5,"l":19833.5,"c":19833.5,"v":34.909}
{"ts":1662318240000,"o":19833.5,"h":19833.5,"l":19817.5,"c":19820.5,"v":45.895}
{"ts":1662318300000,"o":19820.5,"h":19827.5,"l":19820.5,"c":19827,"v":10.51}
{"ts":1662318360000,"o":19827,"h":19827.5,"l":19827,"c":19827.5,"v":15.619}
{"ts":1662318420000,"o":19827.5,"h":19827.5,"l":19823.5,"c":19823.5,"v":47.609}
{"ts":1662318480000,"o":19823.5,"h":19823.5,"l":19823,"c":19823,"v":43.987}
{"ts":1662318540000,"o":19823,"h":19827.5,"l":19823,"c":19827,"v":6.021}
{"ts":1662318600000,"o":19827,"h":19842.5,"l":19827,"c":19838,"v":35.06}
{"ts":1662318660000,"o":19838,"h":19838,"l":19835,"c":19835,"v":4.693}
{"ts":1662318720000,"o":19835,"h":19835.5,"l":19830.5,"c":19830.5,"v":4.874}
{"ts":1662318780000,"o":19830.5,"h":19845.5,"l":19830.5,"c":19845,"v":11.708}
{"ts":1662318840000,"o":19845,"h":19870,"l":19845,"c":19858.5,"v":153.066}
{"ts":1662318900000,"o":19858.5,"h":19859,"l":19858.5,"c":19858.5,"v":11.889}
{"ts":1662318960000,"o":19858.5,"h":19859,"l":19852,"c":19852,"v":24.52}
{"ts":1662319020000,"o":19852,"h":19858,"l":19852,"c":19857.5,"v":13.552}
{"ts":1662319080000,"o":19857.5,"h":19886.5,"l":19857.5,"c":19886.5,"v":140.012}
{"ts":1662319140000,"o":19886.5,"h":19897.5,"l":19874.5,"c":19888.5,"v":261.756}
{"ts":1662319200000,"o":19888.5,"h":19892.5,"l":19883.5,"c":19887.5,"v":50.403}
{"ts":1662319260000,"o":19887.5,"h":19890,"l":19880,"c":19890,"v":109.127}
{"ts":1662319320000,"o":19890,"h":19910,"l":19890,"c":19898.5,"v":187.77}
{"ts":1662319380000,"o":19898.5,"h":19900.5,"l":19894,"c":19895.5,"v":88.02}
{"ts":1662319440000,"o":19895.5,"h":19896,"l":19889,"c":19889,"v":23.659}
{"ts":1662319500000,"o":19889,"h":19900,"l":19889,"c":19899.5,"v":49.997}
{"ts":1662319560000,"o":19899.5,"h":19900,"l":19894,"c":19894.5,"v":33.673}
{"ts":1662319620000,"o":19894.5,"h":19894.5,"l":19894,"c":19894.5,"v":28.95}
{"ts":1662319680000,"o":19894.5,"h":19894.5,"l":19890,"c":19890.5,"v":64.211}
{"ts":1662319740000,"o":19890.5,"h":19901.5,"l":19890,"c":19901,"v":158.053}
{"ts":1662319800000,"o":19901,"h":19901.5,"l":19894,"c":19894,"v":52.117}
{"ts":1662319860000,"o":19894,"h":19894.5,"l":19878,"c":19884,"v":111.381}
{"ts":1662319920000,"o":19884,"h":19884,"l":19877,"c":19877,"v":46.905}
{"ts":1662319980000,"o":19877,"h":19879.5,"l":19872.5,"c":19879,"v":36.901}
{"ts":1662320040000,"o":19879,"h":19879.5,"l":19875,"c":19875,"v":23.158}
{"ts":1662320100000,"o":19875,"h":19875.5,"l":19869,"c":19869.5,"v":15.26}
{"ts":1662320160000,"o":19869.5,"h":19869.5,"l":19866.5,"c":19866.5,"v":43.589}
{"ts":1662320220000,"o":19866.5,"h":19867,"l":19866.5,"c":19866.5,"v":11.036}
{"ts":1662320280000,"o":19866.5,"h":19867,"l":19866.5,"c":19867,"v":11.252}
{"ts":1662320340000,"o":19867,"h":19872.5,"l":19866.5,"c":19872,"v":29.229}
{"ts":1662320400000,"o":19872,"h":19885.5,"l":19872,"c":19885.5,"v":21.701}
{"ts":1662320460000,"o":19885.5,"h":19885.5,"l":19881,"c":19881,"v":18.521}
{"ts":1662320520000,"o":19881,"h":19898,"l":19881,"c":19897.5,"v":75.94}
{"ts":1662320580000,"o":19897.5,"h":19910,"l":19897.5,"c":19904.5,"v":78.34}
{"ts":1662320640000,"o":19904.5,"h":19904.5,"l":19899.5,"c":19901.5,"v":73.617}
{"ts":1662320700000,"o":19901.5,"h":19901.5,"l":19898.5,"c":19899,"v":26.789}
{"ts":1662320760000,"o":19899,"h":19899,"l":19890.5,"c":19890.5,"v":35.179}
{"ts":1662320820000,"o":19890.5,"h":19891,"l":19886.5,"c":19886.5,"v":31.398}
{"ts":1662320880000,"o":19886.5,"h":19887,"l":19873,"c":19879.5,"v":32.302}
{"ts":1662320940000,"o":19879.5,"h":19880,"l":19879.5,"c":19879.5,"v":34.144}
{"ts":1662321000000,"o":19879.5,"h":19880,"l":19879.5,"c":19879.5,"v":9.633}
{"ts":1662321060000,"o":19879.5,"h":19880,"l":19876,"c":19876.5,"v":14.153}
{"ts":1662321120000,"o":19876.5,"h":19880,"l":19872,"c":19880,"v":13.719}
{"ts":1662321180000,"o":19880,"h":19885,"l":19879.5,"c":19885,"v":17.003}
{"ts":1662321240000,"o":19885,"h":19885,"l":19873.5,"c":19873.5,"v":30.763}
{"ts":1662321300000,"o":19873.5,"h":19874,"l":19873.5,"c":19873.5,"v":15.289}
{"ts":1662321360000,"o":19873.5,"h":19874,"l":19873.5,"c":19874,"v":4.109}
{"ts":1662321420000,"o":19874,"h":19874,"l":19873.5,"c":19873.5,"v":9.141}
{"ts":1662321480000,"o":19873.5,"h":19874,"l":19870,"c":19870.5,"v":20.433}
{"ts":1662321540000,"o":19870.5,"h":19870.5,"l":19870,"c":19870.5,"v":9.025}
{"ts":1662321600000,"o":19870.5,"h":19888.5,"l":19870,"c":19885,"v":185.261}
{"ts":1662321660000,"o":19885,"h":19885.5,"l":19883,"c":19883,"v":83.465}
{"ts":1662321720000,"o":19883,"h":19883.5,"l":19874,"c":19874.5,"v":39.686}
{"ts":1662321780000,"o":19874.5,"h":19874.5,"l":19871,"c":19871.5,"v":26.134}
{"ts":1662321840000,"o":19871.5,"h":19871.5,"l":19859,"c":19865.5,"v":54.255}
{"ts":1662321900000,"o":19865.5,"h":19871,"l":19865,"c":19870.5,"v":5.869}
{"ts":1662321960000,"o":19870.5,"h":19871,"l":19867,"c":19867,"v":17.923}
{"ts":1662322020000,"o":19867,"h":19867.5,"l":19860,"c":19860,"v":32.351}
{"ts":1662322080000,"o":19860,"h":19860,"l":19857.5,"c":19857.5,"v":25.209}
{"ts":1662322140000,"o":19857.5,"h":19864.5,"l":19857.5,"c":19864.5,"v":18.691}
{"ts":1662322200000,"o":19864.5,"h":19869,"l":19864,"c":19869,"v":8.429}
{"ts":1662322260000,"o":19869,"h":19879,"l":19868.5,"c":19876.5,"v":26.524}
{"ts":1662322320000,"o":19876.5,"h":19876.5,"l":19876,"c":19876,"v":14.834}
{"ts":1662322380000,"o":19876,"h":19883,"l":19876,"c":19882.5,"v":23.313}
{"ts":1662322440000,"o":19882.5,"h":19890,"l":19882.5,"c":19890,"v":30.212}
{"ts":1662322500000,"o":19890,"h":19918.5,"l":19889.5,"c":19915.5,"v":223.637}
{"ts":1662322560000,"o":19915.5,"h":19915.5,"l":19893.5,"c":19894,"v":65.35}
{"ts":1662322620000,"o":19894,"h":19894,"l":19890,"c":19893,"v":29.54}
{"ts":1662322680000,"o":19893,"h":19893,"l":19880.5,"c":19881,"v":71.917}
{"ts":1662322740000,"o":19881,"h":19881,"l":19880.5,"c":19880.5,"v":29.912}
{"ts":1662322800000,"o":19880.5,"h":19887,"l":19880.5,"c":19886,"v":28.91}
{"ts":1662322860000,"o":19886,"h":19886.5,"l":19877,"c":19877.5,"v":27.61}
{"ts":1662322920000,"o":19877.5,"h":19877.5,"l":19873.5,"c":19873.5,"v":10.16}
{"ts":1662322980000,"o":19873.5,"h":19874,"l":19873.5,"c":19874,"v":5.83}
{"ts":1662323040000,"o":19874,"h":19874,"l":19873.5,"c":19873.5,"v":26.626}
{"ts":1662323100000,"o":19873.5,"h":19874,"l":19868.5,"c":19868.5,"v":16.432}
{"ts":1662323160000,"o":19868.5,"h":19869,"l":19868.5,"c":19868.5,"v":40.029}
{"ts":1662323220000,"o":19868.5,"h":19876,"l":19868.5,"c":19875.5,"v":15.419}
{"ts":1662323280000,"o":19875.5,"h":19885.5,"l":19875.5,"c":19885.5,"v":16.508}
{"ts":1662323340000,"o":19885.5,"h":19885.5,"l":19883,"c":19883,"v":19.612}
{"ts":1662323400000,"o":19883,"h":19883.5,"l":19883,"c":19883,"v":8.581}
{"ts":1662323460000,"o":19883,"h":19883.5,"l":19876.5,"c":19876.5,"v":9.279}
{"ts":1662323520000,"o":19876.5,"h":19877.5,"l":19875.5,"c":19877,"v":18.683}
{"ts":1662323580000,"o":19877,"h":19877.5,"l":19877,"c":19877,"v":2.023}
{"ts":1662323640000,"o":19877,"h":19877.5,"l":19877,"c":19877.5,"v":11.138}
{"ts":1662323700000,"o":19877.5,"h":19887.5,"l":19877,"c":19887,"v":135.325}
{"ts":1662323760000,"o":19887,"h":19896,"l":19887,"c":19894.5,"v":47.269}
{"ts":1662323820000,"o":19894.5,"h":19895,"l":19894.5,"c":19895,"v":45.478}
{"ts":1662323880000,"o":19895,"h":19897,"l":19894.5,"c":19896.5,"v":13.854}
{"ts":1662323940000,"o":19896.5,"h":19900,"l":19896.5,"c":19900,"v":13.387}
{"ts":1662324000000,"o":19900,"h":19903.5,"l":19899.5,"c":19903,"v":73.966}
{"ts":1662324060000,"o":19903,"h":19903,"l":19889.5,"c":19889.5,"v":35.39}
{"ts":1662324120000,"o":19889.5,"h":19890,"l":19889.5,"c":19889.5,"v":7.81}
{"ts":1662324180000,"o":19889.5,"h":19890,"l":19886,"c":19886,"v":13.676}
{"ts":1662324240000,"o":19886,"h":19886.5,"l":19886,"c":19886,"v":54.877}
{"ts":1662324300000,"o":19886,"h":19898.5,"l":19886,"c":19898.5,"v":24.4}
{"ts":1662324360000,"o":19898.5,"h":19898.5,"l":19894,"c":19894,"v":5.35}
{"ts":1662324420000,"o":19894,"h":19894,"l":19886.5,"c":19886.5,"v":46.625}
{"ts":1662324480000,"o":19886.5,"h":19887,"l":19878,"c":19878,"v":90.394}
{"ts":1662324540000,"o":19878,"h":19878.5,"l":19878,"c":19878.5,"v":20.636}
{"ts":1662324600000,"o":19878.5,"h":19892,"l":19878,"c":19891.5,"v":82.228}
{"ts":1662324660000,"o":19891.5,"h":19892,"l":19891.5,"c":19892,"v":6.835}
{"ts":1662324720000,"o":19892,"h":19892,"l":19887.5,"c":19887.5,"v":10.173}
{"ts":1662324780000,"o":19887.5,"h":19888,"l":19883,"c":19885,"v":16.885}
{"ts":1662324840000,"o":19885,"h":19891,"l":19885,"c":19890.5,"v":2.881}
{"ts":1662324900000,"o":19890.5,"h":19891,"l":19890.5,"c":19890.5,"v":7.362}
{"ts":1662324960000,"o":19890.5,"h":19891,"l":19890.5,"c":19890.5,"v":16.398}
{"ts":1662325020000,"o":19890.5,"h":19890.5,"l":19883.5,"c":19890.5,"v":10.75}
{"ts":1662325080000,"o":19890.5,"h":19894.5,"l":19889,"c":19894.5,"v":12.408}
{"ts":1662325140000,"o":19894.5,"h":19894.5,"l":19894,"c":19894,"v":8.767}
{"ts":1662325200000,"o":19894,"h":19905,"l":19894,"c":19905,"v":56.1}
{"ts":1662325260000,"o":19905,"h":19905,"l":19891,"c":19891,"v":104.992}
{"ts":1662325320000,"o":19891,"h":19891.5,"l":19891,"c":19891.5,"v":6.954}
{"ts":1662325380000,"o":19891.5,"h":19891.5,"l":19880.5,"c":19880.5,"v":35.525}
{"ts":1662325440000,"o":19880.5,"h":19881,"l":19871,"c":19871,"v":48.759}
{"ts":1662325500000,"o":19871,"h":19871.5,"l":19865,"c":19865,"v":55.609}
{"ts":1662325560000,"o":19865,"h":19865.5,"l":19861,"c":19865,"v":54.575}
{"ts":1662325620000,"o":19865,"h":19865.5,"l":19863,"c":19863.5,"v":59.355}
{"ts":1662325680000,"o":19863.5,"h":19863.5,"l":19863,"c":19863,"v":51.383}
{"ts":1662325740000,"o":19863,"h":19867.5,"l":19863,"c":19867.5,"v":61.675}
{"ts":1662325800000,"o":19867.5,"h":19874,"l":19867,"c":19873.5,"v":45.865}
{"ts":1662325860000,"o":19873.5,"h":19884.5,"l":19873.5,"c":19884,"v":34.007}
{"ts":1662325920000,"o":19884,"h":19884.5,"l":19881,"c":19881.5,"v":82.481}
{"ts":1662325980000,"o":19881.5,"h":19881.5,"l":19875.5,"c":19876,"v":10.499}
{"ts":1662326040000,"o":19876,"h":19876,"l":19863.5,"c":19863.5,"v":77.379}
{"ts":1662326100000,"o":19863.5,"h":19864,"l":19863.5,"c":19863.5,"v":39.887}
{"ts":1662326160000,"o":19863.5,"h":19868,"l":19863.5,"c":19867,"v":19.027}
{"ts":1662326220000,"o":19867,"h":19875,"l":19866.5,"c":19874.5,"v":17.302}
{"ts":1662326280000,"o":19874.5,"h":19879.5,"l":19874.5,"c":19875.5,"v":6.427}
{"ts":1662326340000,"o":19875.5,"h":19875.5,"l":19868.5,"c":19868.5,"v":13.722}
{"ts":1662326400000,"o":19868.5,"h":19869,"l":19867.5,"c":19867.5,"v":24.283}
{"ts":1662326460000,"o":19867.5,"h":19872,"l":19867.5,"c":19872,"v":13.17}
{"ts":1662326520000,"o":19872,"h":19872,"l":19871,"c":19871.5,"v":6.765}
{"ts":1662326580000,"o":19871.5,"h":19877,"l":19871.5,"c":19876.5,"v":11.823}
{"ts":1662326640000,"o":19876.5,"h":19877,"l":19872.5,"c":19873,"v":14.012}
{"ts":1662326700000,"o":19873,"h":19873,"l":19869.5,"c":19870,"v":11.394}
{"ts":1662326760000,"o":19870,"h":19873.5,"l":19869.5,"c":19873.5,"v":19.678}
{"ts":1662326820000,"o":19873.5,"h":19914,"l":19873,"c":19903.5,"v":331.796}
{"ts":1662326880000,"o":19903.5,"h":19911,"l":19900,"c":19900,"v":100.253}
{"ts":1662326940000,"o":19900,"h":19900.5,"l":19896,"c":19896.5,"v":28.81}
{"ts":1662327000000,"o":19896.5,"h":19896.5,"l":19888.5,"c":19888.5,"v":52.688}
{"ts":1662327060000,"o":19888.5,"h":19889,"l":19877.5,"c":19877.5,"v":49.568}
{"ts":1662327120000,"o":19877.5,"h":19877.5,"l":19877,"c":19877.5,"v":14.505}
{"ts":1662327180000,"o":19877.5,"h":19877.5,"l":19869.5,"c":19873.5,"v":92.957}
{"ts":1662327240000,"o":19873.5,"h":19874,"l":19871.5,"c":19872,"v":8.607}
{"ts":1662327300000,"o":19872,"h":19872,"l":19870.5,"c":19871,"v":71.241}
{"ts":1662327360000,"o":19871,"h":19874.5,"l":19871,"c":19874.5,"v":37.889}
{"ts":1662327420000,"o":19874.5,"h":19889,"l":19874,"c":19889,"v":38.942}
{"ts":1662327480000,"o":19889,"h":19893,"l":19883.5,"c":19884,"v":12.954}
{"ts":1662327540000,"o":19884,"h":19884,"l":19883.5,"c":19883.5,"v":5.005}
{"ts":1662327600000,"o":19883.5,"h":19884,"l":19876.5,"c":19877,"v":15.305}
{"ts":1662327660000,"o":19877,"h":19877,"l":19872.5,"c":19873,"v":22.5}
{"ts":1662327720000,"o":19873,"h":19873,"l":19870,"c":19870.5,"v":20.29}
{"ts":1662327780000,"o":19870.5,"h":19870.5,"l":19867,"c":19867.5,"v":37.791}
{"ts":1662327840000,"o":19867.5,"h":19867.5,"l":19859,"c":19859,"v":44.115}
{"ts":1662327900000,"o":19859,"h":19859.5,"l":19847,"c":19847.5,"v":111.416}
{"ts":1662327960000,"o":19847.5,"h":19853.5,"l":19847.5,"c":19853.5,"v":48.397}
{"ts":1662328020000,"o":19853.5,"h":19853.5,"l":19853,"c":19853,"v":17.278}
{"ts":1662328080000,"o":19853,"h":19853.5,"l":19847.5,"c":19847.5,"v":30.48}
{"ts":1662328140000,"o":19847.5,"h":19848,"l":19841,"c":19841,"v":98.875}
{"ts":1662328200000,"o":19841,"h":19841.5,"l":19821.5,"c":19829.5,"v":190.73}
{"ts":1662328260000,"o":19829.5,"h":19845,"l":19829.5,"c":19844.5,"v":70.75}
{"ts":1662328320000,"o":19844.5,"h":19845,"l":19844.5,"c":19844.5,"v":48.778}
{"ts":1662328380000,"o":19844.5,"h":19845,"l":19837,"c":19839.5,"v":20.542}
{"ts":1662328440000,"o":19839.5,"h":19859.5,"l":19839.5,"c":19859,"v":78.007}
{"ts":1662328500000,"o":19859,"h":19884.5,"l":19859,"c":19869,"v":118.126}
{"ts":1662328560000,"o":19869,"h":19886,"l":19869,"c":19885.5,"v":30.416}
{"ts":1662328620000,"o":19885.5,"h":19891,"l":19872,"c":19872.5,"v":57.166}
{"ts":1662328680000,"o":19872.5,"h":19882.5,"l":19872,"c":19879,"v":15.777}
{"ts":1662328740000,"o":19879,"h":19879,"l":19845.5,"c":19845.5,"v":58.498}
{"ts":1662328800000,"o":19845.5,"h":19859.5,"l":19836,"c":19837.5,"v":75.136}
{"ts":1662328860000,"o":19837.5,"h":19847,"l":19837,"c":19846.5,"v":25.227}
{"ts":1662328920000,"o":19846.5,"h":19849.5,"l":19839,"c":19839,"v":43.701}
{"ts":1662328980000,"o":19839,"h":19872.5,"l":19839,"c":19866.5,"v":52.688}
{"ts":1662329040000,"o":19866.5,"h":19868.5,"l":19845,"c":19845,"v":13.509}
{"ts":1662329100000,"o":19845,"h":19849,"l":19832,"c":19832,"v":28.418}
{"ts":1662329160000,"o":19832,"h":19845.5,"l":19815.5,"c":19835,"v":144.849}
{"ts":1662329220000,"o":19835,"h":19843.5,"l":19820,"c":19830.5,"v":81.728}
{"ts":1662329280000,"o":19830.5,"h":19836.5,"l":19829,"c":19829.5,"v":19.789}
{"ts":1662329340000,"o":19829.5,"h":19845,"l":19827,"c":19837.5,"v":34.26}
{"ts":1662329400000,"o":19837.5,"h":19845,"l":19833.5,"c":19845,"v":21.151}
{"ts":1662329460000,"o":19845,"h":19845,"l":19828,"c":19828.5,"v":37.178}
{"ts":1662329520000,"o":19828.5,"h":19833.5,"l":19823.5,"c":19833.5,"v":19.79}
{"ts":1662329580000,"o":19833.5,"h":19836.5,"l":19830,"c":19836,"v":10.419}
{"ts":1662329640000,"o":19836,"h":19836.5,"l":19826.5,"c":19826.5,"v":7.583}
{"ts":1662329700000,"o":19826.5,"h":19827,"l":19810,"c":19813.5,"v":109.189}
{"ts":1662329760000,"o":19813.5,"h":19822.5,"l":19813.5,"c":19822.5,"v":114.593}
{"ts":1662329820000,"o":19822.5,"h":19822.5,"l":19815.5,"c":19822,"v":31.279}
{"ts":1662329880000,"o":19822,"h":19822.5,"l":19822,"c":19822,"v":19.247}
{"ts":1662329940000,"o":19822,"h":19830,"l":19822,"c":19827,"v":38.986}
{"ts":1662330000000,"o":19827,"h":19841,"l":19827,"c":19841,"v":34.565}
{"ts":1662330060000,"o":19841,"h":19847,"l":19840,"c":19843,"v":40.004}
{"ts":1662330120000,"o":19843,"h":19843.5,"l":19831.5,"c":19838,"v":23.164}
{"ts":1662330180000,"o":19838,"h":19843.5,"l":19830,"c":19830.5,"v":14.057}
{"ts":1662330240000,"o":19830.5,"h":19844.5,"l":19830,"c":19839,"v":17.532}
{"ts":1662330300000,"o":19839,"h":19845,"l":19838.5,"c":19842,"v":9.307}
{"ts":1662330360000,"o":19842,"h":19842,"l":19833.5,"c":19834,"v":18.137}
{"ts":1662330420000,"o":19834,"h":19835.5,"l":19828.5,"c":19830.5,"v":38.086}
{"ts":1662330480000,"o":19830.5,"h":19832,"l":19828.5,"c":19832,"v":8.003}
{"ts":1662330540000,"o":19832,"h":19845,"l":19832,"c":19845,"v":45.227}
{"ts":1662330600000,"o":19845,"h":19859.5,"l":19840.5,"c":19854.5,"v":44.268}
{"ts":1662330660000,"o":19854.5,"h":19855,"l":19849.5,"c":19855,"v":16.087}
{"ts":1662330720000,"o":19855,"h":19857.5,"l":19854.5,"c":19857,"v":7.504}
{"ts":1662330780000,"o":19857,"h":19858,"l":19852,"c":19852,"v":55.928}
{"ts":1662330840000,"o":19852,"h":19852,"l":19851.5,"c":19851.5,"v":16.118}
{"ts":1662330900000,"o":19851.5,"h":19866,"l":19851.5,"c":19864.5,"v":23.701}
{"ts":1662330960000,"o":19864.5,"h":19864.5,"l":19864,"c":19864,"v":9.62}
{"ts":1662331020000,"o":19864,"h":19864.5,"l":19853.5,"c":19855.5,"v":92.872}
{"ts":1662331080000,"o":19855.5,"h":19864.5,"l":19855,"c":19862.5,"v":24.341}
{"ts":1662331140000,"o":19862.5,"h":19863,"l":19862.5,"c":19863,"v":4.954}
{"ts":1662331200000,"o":19863,"h":19863,"l":19854.5,"c":19855,"v":11.035}
{"ts":1662331260000,"o":19855,"h":19858.5,"l":19854.5,"c":19858,"v":9.567}
{"ts":1662331320000,"o":19858,"h":19858.5,"l":19852,"c":19852,"v":46.166}
{"ts":1662331380000,"o":19852,"h":19858,"l":19852,"c":19858,"v":14.948}
{"ts":1662331440000,"o":19858,"h":19858.5,"l":19855,"c":19855,"v":2.673}
{"ts":1662331500000,"o":19855,"h":19855.5,"l":19845,"c":19845.5,"v":18.253}
{"ts":1662331560000,"o":19845.5,"h":19845.5,"l":19839.5,"c":19839.5,"v":15.575}
{"ts":1662331620000,"o":19839.5,"h":19839.5,"l":19828,"c":19828.5,"v":24.55}
{"ts":1662331680000,"o":19828.5,"h":19833.5,"l":19828,"c":19830,"v":24.538}
{"ts":1662331740000,"o":19830,"h":19830.5,"l":19822,"c":19822.5,"v":34.122}
{"ts":1662331800000,"o":19822.5,"h":19826,"l":19822,"c":19826,"v":17.497}
{"ts":1662331860000,"o":19826,"h":19826,"l":19825.5,"c":19826,"v":11.402}
{"ts":1662331920000,"o":19826,"h":19837.5,"l":19825.5,"c":19837.5,"v":19.21}
{"ts":1662331980000,"o":19837.5,"h":19837.5,"l":19835,"c":19835.5,"v":10.22}
{"ts":1662332040000,"o":19835.5,"h":19835.5,"l":19835,"c":19835,"v":13.94}
{"ts":1662332100000,"o":19835,"h":19835.5,"l":19825,"c":19825,"v":12.429}
{"ts":1662332160000,"o":19825,"h":19831.5,"l":19821,"c":19831.5,"v":28.451}
{"ts":1662332220000,"o":19831.5,"h":19831.5,"l":19826.5,"c":19826.5,"v":13.765}
{"ts":1662332280000,"o":19826.5,"h":19827,"l":19826.5,"c":19827,"v":1.471}
{"ts":1662332340000,"o":19827,"h":19827,"l":19826,"c":19826.5,"v":4.723}
{"ts":1662332400000,"o":19826.5,"h":19834.5,"l":19824.5,"c":19834.5,"v":28.284}
{"ts":1662332460000,"o":19834.5,"h":19834.5,"l":19825,"c":19825.5,"v":39.449}
{"ts":1662332520000,"o":19825.5,"h":19825.5,"l":19820,"c":19820,"v":23.644}
{"ts":1662332580000,"o":19820,"h":19832,"l":19820,"c":19831.5,"v":34.432}
{"ts":1662332640000,"o":19831.5,"h":19837.5,"l":19831.5,"c":19837.5,"v":9.497}
{"ts":1662332700000,"o":19837.5,"h":19850,"l":19837,"c":19850,"v":37.83}
{"ts":1662332760000,"o":19850,"h":19850,"l":19844,"c":19844,"v":19.304}
{"ts":1662332820000,"o":19844,"h":19844.5,"l":19844,"c":19844,"v":7.202}
{"ts":1662332880000,"o":19844,"h":19846.5,"l":19844,"c":19844.5,"v":5.982}
{"ts":1662332940000,"o":19844.5,"h":19844.5,"l":19844,"c":19844.5,"v":1.181}
{"ts":1662333000000,"o":19844.5,"h":19845.5,"l":19844,"c":19845.5,"v":8.723}
{"ts":1662333060000,"o":19845.5,"h":19846,"l":19845.5,"c":19845.5,"v":5.457}
{"ts":1662333120000,"o":19845.5,"h":19846,"l":19841,"c":19841,"v":17.444}
{"ts":1662333180000,"o":19841,"h":19841.5,"l":19836,"c":19839.5,"v":7.71}
{"ts":1662333240000,"o":19839.5,"h":19841.5,"l":19839,"c":19841.5,"v":11.181}
{"ts":1662333300000,"o":19841.5,"h":19846,"l":19841.5,"c":19845.5,"v":5.714}
{"ts":1662333360000,"o":19845.5,"h":19846,"l":19826,"c":19826,"v":19.624}
{"ts":1662333420000,"o":19826,"h":19838,"l":19825,"c":19838,"v":56.934}
{"ts":1662333480000,"o":19838,"h":19838.5,"l":19837.5,"c":19838.5,"v":16.433}
{"ts":1662333540000,"o":19838.5,"h":19838.5,"l":19831,"c":19835.5,"v":5.052}
{"ts":1662333600000,"o":19835.5,"h":19845.5,"l":19835.5,"c":19845,"v":22.267}
{"ts":1662333660000,"o":19845,"h":19850,"l":19845,"c":19849.5,"v":21.725}
{"ts":1662333720000,"o":19849.5,"h":19850,"l":19845,"c":19845.5,"v":8.759}
{"ts":1662333780000,"o":19845.5,"h":19858,"l":19845,"c":19857.5,"v":33.537}
{"ts":1662333840000,"o":19857.5,"h":19868.5,"l":19857.5,"c":19868.5,"v":42.19}
{"ts":1662333900000,"o":19868.5,"h":19900,"l":19868,"c":19900,"v":207.749}
{"ts":1662333960000,"o":19900,"h":19950,"l":19899.5,"c":19918.5,"v":1009.871}
{"ts":1662334020000,"o":19918.5,"h":19932,"l":19918,"c":19918,"v":133.193}
{"ts":1662334080000,"o":19918,"h":19918.5,"l":19900.5,"c":19905.5,"v":123.961}
{"ts":1662334140000,"o":19905.5,"h":19913.5,"l":19905,"c":19913.5,"v":57.599}
{"ts":1662334200000,"o":19913.5,"h":19922,"l":19908,"c":19914,"v":82.678}
{"ts":1662334260000,"o":19914,"h":19992,"l":19914,"c":19949.5,"v":1119.485}
{"ts":1662334320000,"o":19949.5,"h":19985.5,"l":19949.5,"c":19978.5,"v":340.968}
{"ts":1662334380000,"o":19978.5,"h":19995.5,"l":19967,"c":19988.5,"v":391.337}
{"ts":1662334440000,"o":19988.5,"h":19990,"l":19984.5,"c":19989.5,"v":205.454}
{"ts":1662334500000,"o":19989.5,"h":20018,"l":19985,"c":19992.5,"v":730.761}
{"ts":1662334560000,"o":19992.5,"h":19992.5,"l":19962.5,"c":19966,"v":233.134}
{"ts":1662334620000,"o":19966,"h":19967.5,"l":19956.5,"c":19960,"v":117.672}
{"ts":1662334680000,"o":19960,"h":19987,"l":19956,"c":19983.5,"v":210.177}
{"ts":1662334740000,"o":19983.5,"h":19987.5,"l":19981.5,"c":19984.5,"v":123.305}
{"ts":1662334800000,"o":19984.5,"h":19996.5,"l":19984.5,"c":19991,"v":136.42}
{"ts":1662334860000,"o":19991,"h":19996.5,"l":19991,"c":19993,"v":101.183}
{"ts":1662334920000,"o":19993,"h":20005.5,"l":19993,"c":20001,"v":129.654}
{"ts":1662334980000,"o":20001,"h":20001.5,"l":19985.5,"c":19985.5,"v":142.253}
{"ts":1662335040000,"o":19985.5,"h":19988.5,"l":19985.5,"c":19988.5,"v":23.455}
{"ts":1662335100000,"o":19988.5,"h":19995,"l":19988,"c":19991,"v":60.652}
{"ts":1662335160000,"o":19991,"h":19991,"l":19974.5,"c":19975,"v":152.602}
{"ts":1662335220000,"o":19975,"h":19976.5,"l":19967,"c":19970,"v":86.825}
{"ts":1662335280000,"o":19970,"h":19970,"l":19967.5,"c":19968,"v":81.824}
{"ts":1662335340000,"o":19968,"h":19968,"l":19947,"c":19948,"v":158.017}
{"ts":1662335400000,"o":19948,"h":19955,"l":19935,"c":19941,"v":183.432}
{"ts":1662335460000,"o":19941,"h":19950,"l":19941,"c":19949.5,"v":30.289}
{"ts":1662335520000,"o":19949.5,"h":19964,"l":19949.5,"c":19962.5,"v":75.061}
{"ts":1662335580000,"o":19962.5,"h":19980,"l":19962,"c":19971,"v":61.481}
{"ts":1662335640000,"o":19971,"h":19971,"l":19961.5,"c":19967.5,"v":34.659}
{"ts":1662335700000,"o":19967.5,"h":19975,"l":19965,"c":19965,"v":25.341}
{"ts":1662335760000,"o":19965,"h":19975,"l":19959,"c":19974.5,"v":37.454}
{"ts":1662335820000,"o":19974.5,"h":19975.5,"l":19974.5,"c":19975,"v":78.079}
{"ts":1662335880000,"o":19975,"h":19989.5,"l":19975,"c":19981,"v":131.427}
{"ts":1662335940000,"o":19981,"h":19987,"l":19980.5,"c":19986.5,"v":84.012}
{"ts":1662336000000,"o":19986.5,"h":19992.5,"l":19986.5,"c":19992,"v":146.342}
{"ts":1662336060000,"o":19992,"h":19998.5,"l":19986,"c":19986.5,"v":141.496}
{"ts":1662336120000,"o":19986.5,"h":20015,"l":19986,"c":20015,"v":278.456}
{"ts":1662336180000,"o":20015,"h":20044.5,"l":20013.5,"c":20015,"v":553.323}
{"ts":1662336240000,"o":20015,"h":20033.5,"l":20013,"c":20016,"v":147.684}
{"ts":1662336300000,"o":20016,"h":20016.5,"l":19989.5,"c":19989.5,"v":180.678}
{"ts":1662336360000,"o":19989.5,"h":19994.5,"l":19954.5,"c":19954.5,"v":361.135}
{"ts":1662336420000,"o":19954.5,"h":19960.5,"l":19946,"c":19946,"v":207.769}
{"ts":1662336480000,"o":19946,"h":19950,"l":19933,"c":19939,"v":167.969}
{"ts":1662336540000,"o":19939,"h":19950,"l":19930,"c":19949,"v":329.451}
{"ts":1662336600000,"o":19949,"h":19964.5,"l":19948.5,"c":19960,"v":98.142}
{"ts":1662336660000,"o":19960,"h":19968,"l":19958.5,"c":19968,"v":41.399}
{"ts":1662336720000,"o":19968,"h":19972,"l":19963,"c":19963.5,"v":50.46}
{"ts":1662336780000,"o":19963.5,"h":19967.5,"l":19961.5,"c":19962.5,"v":41.998}
{"ts":1662336840000,"o":19962.5,"h":19970,"l":19962.5,"c":19963.5,"v":65.271}
{"ts":1662336900000,"o":19963.5,"h":19963.5,"l":19935,"c":19945,"v":110.462}
{"ts":1662336960000,"o":19945,"h":19949,"l":19943,"c":19943.5,"v":69.018}
{"ts":1662337020000,"o":19943.5,"h":19943.5,"l":19929.5,"c":19933,"v":82.085}
{"ts":1662337080000,"o":19933,"h":19936.5,"l":19930,"c":19932,"v":125.112}
{"ts":1662337140000,"o":19932,"h":19935.5,"l":19920,"c":19920.5,"v":151.957}
{"ts":1662337200000,"o":19920.5,"h":19926,"l":19915.5,"c":19925.5,"v":123.555}
{"ts":1662337260000,"o":19925.5,"h":19930.5,"l":19920,"c":19920.5,"v":96.161}
{"ts":1662337320000,"o":19920.5,"h":19920.5,"l":19916,"c":19918.5,"v":106.112}
{"ts":1662337380000,"o":19918.5,"h":19919,"l":19911,"c":19911.5,"v":94.022}
{"ts":1662337440000,"o":19911.5,"h":19916,"l":19910,"c":19910.5,"v":176.501}
{"ts":1662337500000,"o":19910.5,"h":19924,"l":19900,"c":19924,"v":272.027}
{"ts":1662337560000,"o":19924,"h":19924,"l":19917.5,"c":19918,"v":19.433}
{"ts":1662337620000,"o":19918,"h":19918,"l":19911,"c":19911.5,"v":29.39}
{"ts":1662337680000,"o":19911.5,"h":19915,"l":19900,"c":19907.5,"v":69.21}
{"ts":1662337740000,"o":19907.5,"h":19918,"l":19907.5,"c":19918,"v":50.723}
{"ts":1662337800000,"o":19918,"h":19924.5,"l":19917.5,"c":19917.5,"v":93.18}
{"ts":1662337860000,"o":19917.5,"h":19918,"l":19907,"c":19907,"v":32.158}
{"ts":1662337920000,"o":19907,"h":19907.5,"l":19902,"c":19905,"v":82.042}
{"ts":1662337980000,"o":19905,"h":19909,"l":19904.5,"c":19906.5,"v":62.178}
{"ts":1662338040000,"o":19906.5,"h":19907,"l":19900.5,"c":19903,"v":49.148}
{"ts":1662338100000,"o":19903,"h":19903.5,"l":19903,"c":19903,"v":21.943}
{"ts":1662338160000,"o":19903,"h":19917.5,"l":19903,"c":19916.5,"v":94.097}
{"ts":1662338220000,"o":19916.5,"h":19916.5,"l":19901.5,"c":19901.5,"v":51.845}
{"ts":1662338280000,"o":19901.5,"h":19903,"l":19901.5,"c":19903,"v":36.483}
{"ts":1662338340000,"o":19903,"h":19903,"l":19900,"c":19900,"v":60.884}
{"ts":1662338400000,"o":19900,"h":19900.5,"l":19882,"c":19889,"v":258.256}
{"ts":1662338460000,"o":19889,"h":19889,"l":19867.5,"c":19874.5,"v":329.627}
{"ts":1662338520000,"o":19874.5,"h":19893,"l":19874.5,"c":19893,"v":83.863}
{"ts":1662338580000,"o":19893,"h":19893,"l":19881,"c":19881.5,"v":42.709}
{"ts":1662338640000,"o":19881.5,"h":19883.5,"l":19881,"c":19883,"v":21.437}
{"ts":1662338700000,"o":19883,"h":19889.5,"l":19883,"c":19884.5,"v":57.812}
{"ts":1662338760000,"o":19884.5,"h":19888.5,"l":19884.5,"c":19886,"v":62.46}
{"ts":1662338820000,"o":19886,"h":19902,"l":19886,"c":19895.5,"v":82.374}
{"ts":1662338880000,"o":19895.5,"h":19901.5,"l":19895.5,"c":19898,"v":38.767}
{"ts":1662338940000,"o":19898,"h":19900.5,"l":19897.5,"c":19900,"v":118.882}
{"ts":1662339000000,"o":19900,"h":19907.5,"l":19900,"c":19903.5,"v":73.568}
{"ts":1662339060000,"o":19903.5,"h":19904,"l":19900,"c":19904,"v":14.199}
{"ts":1662339120000,"o":19904,"h":19908.5,"l":19898,"c":19898,"v":76.501}
{"ts":1662339180000,"o":19898,"h":19898.5,"l":19889.5,"c":19891,"v":24.39}
{"ts":1662339240000,"o":19891,"h":19900.5,"l":19891,"c":19897,"v":148.728}
{"ts":1662339300000,"o":19897,"h":19907,"l":19897,"c":19906.5,"v":18.655}
{"ts":1662339360000,"o":19906.5,"h":19907,"l":19902,"c":19902,"v":25.017}
{"ts":1662339420000,"o":19902,"h":19910,"l":19902,"c":19908,"v":28.089}
{"ts":1662339480000,"o":19908,"h":19910,"l":19904.5,"c":19905.5,"v":16.84}
{"ts":1662339540000,"o":19905.5,"h":19905.5,"l":19902.5,"c":19902.5,"v":13.675}
{"ts":1662339600000,"o":19902.5,"h":19923,"l":19902.5,"c":19922.5,"v":96.58}
{"ts":1662339660000,"o":19922.5,"h":19925.5,"l":19922.5,"c":19925.5,"v":35.043}
{"ts":1662339720000,"o":19925.5,"h":19929,"l":19925,"c":19928.5,"v":38.457}
{"ts":1662339780000,"o":19928.5,"h":19930,"l":19928.5,"c":19929.5,"v":44.94}
{"ts":1662339840000,"o":19929.5,"h":19930.5,"l":19929.5,"c":19930,"v":98.547}
{"ts":1662339900000,"o":19930,"h":19938,"l":19930,"c":19937.5,"v":68.269}
{"ts":1662339960000,"o":19937.5,"h":19943,"l":19937.5,"c":19942.5,"v":81.534}
{"ts":1662340020000,"o":19942.5,"h":19954.5,"l":19942.5,"c":19943.5,"v":177.485}
{"ts":1662340080000,"o":19943.5,"h":19947,"l":19942,"c":19946.5,"v":60.68}
{"ts":1662340140000,"o":19946.5,"h":19959,"l":19946.5,"c":19959,"v":43.691}
{"ts":1662340200000,"o":19959,"h":19959,"l":19945,"c":19945.5,"v":129.581}
{"ts":1662340260000,"o":19945.5,"h":19958,"l":19945,"c":19956,"v":42.728}
{"ts":1662340320000,"o":19956,"h":19956,"l":19946.5,"c":19947,"v":45.627}
{"ts":1662340380000,"o":19947,"h":19960,"l":19946.5,"c":19960,"v":37.601}
{"ts":1662340440000,"o":19960,"h":19960,"l":19955,"c":19959,"v":22.174}
{"ts":1662340500000,"o":19959,"h":19959.5,"l":19949,"c":19957.5,"v":21.986}
{"ts":1662340560000,"o":19957.5,"h":19958,"l":19923,"c":19926,"v":164.893}
{"ts":1662340620000,"o":19926,"h":19930,"l":19925.5,"c":19930,"v":41.699}
{"ts":1662340680000,"o":19930,"h":19933,"l":19929.5,"c":19929.5,"v":9.789}
{"ts":1662340740000,"o":19929.5,"h":19930,"l":19917.5,"c":19918,"v":86.309}
{"ts":1662340800000,"o":19918,"h":19918,"l":19912,"c":19915,"v":45.997}
{"ts":1662340860000,"o":19915,"h":19922,"l":19914.5,"c":19922,"v":75.247}
{"ts":1662340920000,"o":19922,"h":19922,"l":19916,"c":19916,"v":19.262}
{"ts":1662340980000,"o":19916,"h":19917,"l":19916,"c":19916.5,"v":17.039}
{"ts":1662341040000,"o":19916.5,"h":19917,"l":19916,"c":19916.5,"v":45.772}
{"ts":1662341100000,"o":19916.5,"h":19916.5,"l":19903,"c":19903,"v":104.467}
{"ts":1662341160000,"o":19903,"h":19909,"l":19903,"c":19903,"v":87.214}
{"ts":1662341220000,"o":19903,"h":19905.5,"l":19903,"c":19905,"v":23.72}
{"ts":1662341280000,"o":19905,"h":19908,"l":19903,"c":19903,"v":36.814}
{"ts":1662341340000,"o":19903,"h":19903.5,"l":19894,"c":19900,"v":71.212}
{"ts":1662341400000,"o":19900,"h":19900.5,"l":19891,"c":19894.5,"v":33.101}
{"ts":1662341460000,"o":19894.5,"h":19895,"l":19891,"c":19891,"v":19.545}
{"ts":1662341520000,"o":19891,"h":19891.5,"l":19879,"c":19885.5,"v":84.23}
{"ts":1662341580000,"o":19885.5,"h":19894,"l":19885,"c":19890.5,"v":37.109}
{"ts":1662341640000,"o":19890.5,"h":19902.5,"l":19890,"c":19894,"v":34.02}
{"ts":1662341700000,"o":19894,"h":19894,"l":19886,"c":19886.5,"v":20.23}
{"ts":1662341760000,"o":19886.5,"h":19886.5,"l":19880,"c":19884,"v":31.787}
{"ts":1662341820000,"o":19884,"h":19884.5,"l":19874,"c":19874.5,"v":61.139}
{"ts":1662341880000,"o":19874.5,"h":19879,"l":19874,"c":19879,"v":64.155}
{"ts":1662341940000,"o":19879,"h":19879,"l":19878.5,"c":19879,"v":26.673}
{"ts":1662342000000,"o":19879,"h":19879,"l":19878.5,"c":19878.5,"v":13.245}
{"ts":1662342060000,"o":19878.5,"h":19879,"l":19871.5,"c":19875,"v":51.35}
{"ts":1662342120000,"o":19875,"h":19875.5,"l":19872,"c":19872,"v":19.161}
{"ts":1662342180000,"o":19872,"h":19872.5,"l":19871,"c":19872,"v":31.009}
{"ts":1662342240000,"o":19872,"h":19872,"l":19860,"c":19860,"v":99.78}
{"ts":1662342300000,"o":19860,"h":19864.5,"l":19860,"c":19864.5,"v":47.498}
{"ts":1662342360000,"o":19864.5,"h":19876.5,"l":19864.5,"c":19875,"v":38.089}
{"ts":1662342420000,"o":19875,"h":19875.5,"l":19862.5,"c":19863,"v":33.045}
{"ts":1662342480000,"o":19863,"h":19863,"l":19853.5,"c":19858,"v":89.671}
{"ts":1662342540000,"o":19858,"h":19859,"l":19836,"c":19836,"v":218.332}
{"ts":1662342600000,"o":19836,"h":19848.5,"l":19836,"c":19848.5,"v":87.632}
{"ts":1662342660000,"o":19848.5,"h":19852.5,"l":19848.5,"c":19850.5,"v":51.455}
{"ts":1662342720000,"o":19850.5,"h":19850.5,"l":19842,"c":19842.5,"v":59.442}
{"ts":1662342780000,"o":19842.5,"h":19842.5,"l":19832.5,"c":19833,"v":46.38}
{"ts":1662342840000,"o":19833,"h":19833,"l":19830,"c":19830.5,"v":47.825}
{"ts":1662342900000,"o":19830.5,"h":19830.5,"l":19812.5,"c":19813,"v":309.032}
{"ts":1662342960000,"o":19813,"h":19831.5,"l":19812.5,"c":19828,"v":151.654}
{"ts":1662343020000,"o":19828,"h":19829,"l":19825,"c":19829,"v":46.02}
{"ts":1662343080000,"o":19829,"h":19830,"l":19828.5,"c":19830,"v":44.085}
{"ts":1662343140000,"o":19830,"h":19832,"l":19829.5,"c":19832,"v":45.185}
{"ts":1662343200000,"o":19832,"h":19844,"l":19830,"c":19844,"v":197.129}
{"ts":1662343260000,"o":19844,"h":19844,"l":19835,"c":19838,"v":45.733}
{"ts":1662343320000,"o":19838,"h":19838,"l":19827,"c":19827,"v":35.369}
{"ts":1662343380000,"o":19827,"h":19827.5,"l":19812.5,"c":19817,"v":114.551}
{"ts":1662343440000,"o":19817,"h":19817.5,"l":19816,"c":19816,"v":51.937}
{"ts":1662343500000,"o":19816,"h":19817.5,"l":19816,"c":19817.5,"v":17.934}
{"ts":1662343560000,"o":19817.5,"h":19827.5,"l":19817,"c":19822.5,"v":87.142}
{"ts":1662343620000,"o":19822.5,"h":19829,"l":19822.5,"c":19829,"v":26.695}
{"ts":1662343680000,"o":19829,"h":19829,"l":19820,"c":19820.5,"v":32.602}
{"ts":1662343740000,"o":19820.5,"h":19820.5,"l":19817.5,"c":19817.5,"v":77.818}
{"ts":1662343800000,"o":19817.5,"h":19826,"l":19817.5,"c":19826,"v":85.445}
{"ts":1662343860000,"o":19826,"h":19836,"l":19825.5,"c":19835.5,"v":73.765}
{"ts":1662343920000,"o":19835.5,"h":19838.5,"l":19835.5,"c":19837,"v":46.414}
{"ts":1662343980000,"o":19837,"h":19837,"l":19827.5,"c":19834,"v":57.553}
{"ts":1662344040000,"o":19834,"h":19841,"l":19834,"c":19841,"v":18.789}
{"ts":1662344100000,"o":19841,"h":19845.5,"l":19836.5,"c":19836.5,"v":66.103}
{"ts":1662344160000,"o":19836.5,"h":19846,"l":19836.5,"c":19845.5,"v":41.316}
{"ts":1662344220000,"o":19845.5,"h":19846,"l":19845.5,"c":19845.5,"v":22.213}
{"ts":1662344280000,"o":19845.5,"h":19852.5,"l":19845.5,"c":19852.5,"v":68.635}
{"ts":1662344340000,"o":19852.5,"h":19852.5,"l":19852,"c":19852.5,"v":39.303}
{"ts":1662344400000,"o":19852.5,"h":19859,"l":19852.5,"c":19854,"v":84.398}
{"ts":1662344460000,"o":19854,"h":19854,"l":19841,"c":19841.5,"v":57.238}
{"ts":1662344520000,"o":19841.5,"h":19841.5,"l":19830,"c":19830,"v":93.571}
{"ts":1662344580000,"o":19830,"h":19839,"l":19830,"c":19835,"v":31.671}
{"ts":1662344640000,"o":19835,"h":19835.5,"l":19823.5,"c":19824,"v":62.116}
{"ts":1662344700000,"o":19824,"h":19824,"l":19816.5,"c":19816.5,"v":71.563}
{"ts":1662344760000,"o":19816.5,"h":19822.5,"l":19816.5,"c":19820,"v":46.553}
{"ts":1662344820000,"o":19820,"h":19823,"l":19820,"c":19822.5,"v":26.015}
{"ts":1662344880000,"o":19822.5,"h":19825,"l":19817.5,"c":19817.5,"v":130.879}
{"ts":1662344940000,"o":19817.5,"h":19829.5,"l":19817.5,"c":19829,"v":20.703}
{"ts":1662345000000,"o":19829,"h":19836.5,"l":19829,"c":19836.5,"v":47}
{"ts":1662345060000,"o":19836.5,"h":19836.5,"l":19827,"c":19829,"v":18.743}
{"ts":1662345120000,"o":19829,"h":19836,"l":19827,"c":19836,"v":11.621}
{"ts":1662345180000,"o":19836,"h":19836,"l":19832.5,"c":19832.5,"v":11.916}
{"ts":1662345240000,"o":19832.5,"h":19834,"l":19832.5,"c":19833.5,"v":28.627}
{"ts":1662345300000,"o":19833.5,"h":19834,"l":19824,"c":19824,"v":28.861}
{"ts":1662345360000,"o":19824,"h":19824.5,"l":19821.5,"c":19822,"v":14.62}
{"ts":1662345420000,"o":19822,"h":19830,"l":19821.5,"c":19829.5,"v":22.839}
{"ts":1662345480000,"o":19829.5,"h":19837,"l":19829.5,"c":19833,"v":10.629}
{"ts":1662345540000,"o":19833,"h":19833.5,"l":19826.5,"c":19827,"v":15.317}
{"ts":1662345600000,"o":19827,"h":19842.5,"l":19826.5,"c":19842.5,"v":28.002}
{"ts":1662345660000,"o":19842.5,"h":19842.5,"l":19840.5,"c":19841,"v":22.55}
{"ts":1662345720000,"o":19841,"h":19856.5,"l":19840.5,"c":19854.5,"v":110.4}
{"ts":1662345780000,"o":19854.5,"h":19855,"l":19848,"c":19848.5,"v":27.417}
{"ts":1662345840000,"o":19848.5,"h":19853,"l":19848,"c":19853,"v":29.389}
{"ts":1662345900000,"o":19853,"h":19853,"l":19845.5,"c":19845.5,"v":32.077}
{"ts":1662345960000,"o":19845.5,"h":19846,"l":19838.5,"c":19839,"v":24.631}
{"ts":1662346020000,"o":19839,"h":19839,"l":19834,"c":19834,"v":24.288}
{"ts":1662346080000,"o":19834,"h":19834.5,"l":19830,"c":19830,"v":27.767}
{"ts":1662346140000,"o":19830,"h":19830.5,"l":19822,"c":19822,"v":36.571}
{"ts":1662346200000,"o":19822,"h":19849,"l":19822,"c":19846,"v":142.053}
{"ts":1662346260000,"o":19846,"h":19848.5,"l":19845.5,"c":19848.5,"v":49.862}
{"ts":1662346320000,"o":19848.5,"h":19855,"l":19848.5,"c":19855,"v":14.624}
{"ts":1662346380000,"o":19855,"h":19855,"l":19854.5,"c":19855,"v":46.052}
{"ts":1662346440000,"o":19855,"h":19855,"l":19845,"c":19845,"v":27.897}
{"ts":1662346500000,"o":19845,"h":19845.5,"l":19845,"c":19845.5,"v":35.99}
{"ts":1662346560000,"o":19845.5,"h":19845.5,"l":19845,"c":19845.5,"v":3.947}
{"ts":1662346620000,"o":19845.5,"h":19846,"l":19845,"c":19845.5,"v":40.594}
{"ts":1662346680000,"o":19845.5,"h":19849,"l":19845,"c":19845.5,"v":37.586}
{"ts":1662346740000,"o":19845.5,"h":19845.5,"l":19845,"c":19845.5,"v":1.637}
{"ts":1662346800000,"o":19845.5,"h":19845.5,"l":19845,"c":19845,"v":14.324}
{"ts":1662346860000,"o":19845,"h":19845.5,"l":19841,"c":19841,"v":10.614}
{"ts":1662346920000,"o":19841,"h":19841.5,"l":19828,"c":19836.5,"v":46.262}
{"ts":1662346980000,"o":19836.5,"h":19846,"l":19836.5,"c":19846,"v":15.992}
{"ts":1662347040000,"o":19846,"h":19846,"l":19845.5,"c":19846,"v":19.769}
{"ts":1662347100000,"o":19846,"h":19846,"l":19845.5,"c":19845.5,"v":8.216}
{"ts":1662347160000,"o":19845.5,"h":19846,"l":19831,"c":19832,"v":30.161}
{"ts":1662347220000,"o":19832,"h":19832.5,"l":19823,"c":19823.5,"v":17.897}
{"ts":1662347280000,"o":19823.5,"h":19823.5,"l":19815,"c":19819,"v":212.358}
{"ts":1662347340000,"o":19819,"h":19824.5,"l":19816.5,"c":19824.5,"v":33.719}
{"ts":1662347400000,"o":19824.5,"h":19824.5,"l":19824,"c":19824,"v":13.493}
{"ts":1662347460000,"o":19824,"h":19824.5,"l":19824,"c":19824,"v":22.045}
{"ts":1662347520000,"o":19824,"h":19824.5,"l":19820,"c":19820.5,"v":37.887}
{"ts":1662347580000,"o":19820.5,"h":19820.5,"l":19799.5,"c":19811,"v":592.541}
{"ts":1662347640000,"o":19811,"h":19812,"l":19810.5,"c":19811.5,"v":31.716}
{"ts":1662347700000,"o":19811.5,"h":19832.5,"l":19811.5,"c":19830.5,"v":155.919}
{"ts":1662347760000,"o":19830.5,"h":19844.5,"l":19830.5,"c":19844.5,"v":213.003}
{"ts":1662347820000,"o":19844.5,"h":19845,"l":19844,"c":19845,"v":36.477}
{"ts":1662347880000,"o":19845,"h":19845,"l":19844.5,"c":19844.5,"v":10.331}
{"ts":1662347940000,"o":19844.5,"h":19845,"l":19844.5,"c":19845,"v":1.835}
{"ts":1662348000000,"o":19845,"h":19864,"l":19844.5,"c":19862,"v":148.797}
{"ts":1662348060000,"o":19862,"h":19862,"l":19856,"c":19859.5,"v":51.318}
{"ts":1662348120000,"o":19859.5,"h":19865.5,"l":19854,"c":19854.5,"v":66.388}
{"ts":1662348180000,"o":19854.5,"h":19857.5,"l":19851.5,"c":19854,"v":16.891}
{"ts":1662348240000,"o":19854,"h":19858.5,"l":19854,"c":19858.5,"v":8.548}
{"ts":1662348300000,"o":19858.5,"h":19860,"l":19858,"c":19860,"v":23.832}
{"ts":1662348360000,"o":19860,"h":19860.5,"l":19860,"c":19860,"v":18.4}
{"ts":1662348420000,"o":19860,"h":19860.5,"l":19860,"c":19860,"v":8.261}
{"ts":1662348480000,"o":19860,"h":19863,"l":19860,"c":19863,"v":18.532}
{"ts":1662348540000,"o":19863,"h":19864,"l":19862.5,"c":19864,"v":58.411}
{"ts":1662348600000,"o":19864,"h":19867,"l":19863.5,"c":19866.5,"v":80.125}
{"ts":1662348660000,"o":19866.5,"h":19875,"l":19866,"c":19872,"v":107.975}
{"ts":1662348720000,"o":19872,"h":19875,"l":19872,"c":19875,"v":16.24}
{"ts":1662348780000,"o":19875,"h":19875.5,"l":19874.5,"c":19875,"v":37.25}
{"ts":1662348840000,"o":19875,"h":19875.5,"l":19865,"c":19865,"v":85.263}
{"ts":1662348900000,"o":19865,"h":19870,"l":19865,"c":19870,"v":19.051}
{"ts":1662348960000,"o":19870,"h":19880,"l":19869.5,"c":19880,"v":140.251}
{"ts":1662349020000,"o":19880,"h":19881,"l":19879.5,"c":19881,"v":21.722}
{"ts":1662349080000,"o":19881,"h":19885,"l":19880.5,"c":19881.5,"v":74.887}
{"ts":1662349140000,"o":19881.5,"h":19888,"l":19881,"c":19888,"v":44.228}
{"ts":1662349200000,"o":19888,"h":19890,"l":19883,"c":19887,"v":58.471}
{"ts":1662349260000,"o":19887,"h":19888.5,"l":19887,"c":19888,"v":47.321}
{"ts":1662349320000,"o":19888,"h":19888.5,"l":19876.5,"c":19881,"v":50.678}
{"ts":1662349380000,"o":19881,"h":19885,"l":19874.5,"c":19885,"v":62.61}
{"ts":1662349440000,"o":19885,"h":19885,"l":19880.5,"c":19883,"v":25.07}
{"ts":1662349500000,"o":19883,"h":19888.5,"l":19883,"c":19888.5,"v":22.617}
{"ts":1662349560000,"o":19888.5,"h":19892,"l":19888,"c":19891.5,"v":38.74}
{"ts":1662349620000,"o":19891.5,"h":19893.5,"l":19889.5,"c":19889.5,"v":32.263}
{"ts":1662349680000,"o":19889.5,"h":19890,"l":19889.5,"c":19889.5,"v":79.45}
{"ts":1662349740000,"o":19889.5,"h":19890,"l":19889.5,"c":19889.5,"v":24.834}
{"ts":1662349800000,"o":19889.5,"h":19890,"l":19889.5,"c":19889.5,"v":24.147}
{"ts":1662349860000,"o":19889.5,"h":19895.5,"l":19885.5,"c":19895,"v":64.821}
{"ts":1662349920000,"o":19895,"h":19895.5,"l":19895,"c":19895,"v":10.289}
{"ts":1662349980000,"o":19895,"h":19895.5,"l":19887,"c":19887,"v":55.21}
{"ts":1662350040000,"o":19887,"h":19887.5,"l":19884,"c":19884,"v":39.65}
{"ts":1662350100000,"o":19884,"h":19884.5,"l":19874,"c":19874,"v":66.803}
{"ts":1662350160000,"o":19874,"h":19874.5,"l":19874,"c":19874,"v":21.885}
{"ts":1662350220000,"o":19874,"h":19874.5,"l":19874,"c":19874.5,"v":11.44}
{"ts":1662350280000,"o":19874.5,"h":19878,"l":19874,"c":19878,"v":14.985}
{"ts":1662350340000,"o":19878,"h":19878,"l":19877,"c":19877.5,"v":12.201}
{"ts":1662350400000,"o":19877.5,"h":19880,"l":19877,"c":19880,"v":55.826}
{"ts":1662350460000,"o":19880,"h":19880,"l":19875,"c":19875,"v":36.885}
{"ts":1662350520000,"o":19875,"h":19875.5,"l":19873.5,"c":19873.5,"v":17.01}
{"ts":1662350580000,"o":19873.5,"h":19891.5,"l":19869.5,"c":19891.5,"v":174.796}
{"ts":1662350640000,"o":19891.5,"h":19898.5,"l":19891,"c":19891.5,"v":54.249}
{"ts":1662350700000,"o":19891.5,"h":19891.5,"l":19881,"c":19881,"v":29.083}
{"ts":1662350760000,"o":19881,"h":19881.5,"l":19865.5,"c":19865.5,"v":25.286}
{"ts":1662350820000,"o":19865.5,"h":19868.5,"l":19863.5,"c":19868.5,"v":39.757}
{"ts":1662350880000,"o":19868.5,"h":19868.5,"l":19860.5,"c":19862,"v":31.541}
{"ts":1662350940000,"o":19862,"h":19870.5,"l":19861.5,"c":19870.5,"v":33.613}
{"ts":1662351000000,"o":19870.5,"h":19882,"l":19870.5,"c":19881.5,"v":9.331}
{"ts":1662351060000,"o":19881.5,"h":19882,"l":19881.5,"c":19882,"v":17.313}
{"ts":1662351120000,"o":19882,"h":19882,"l":19880,"c":19880.5,"v":15.273}
{"ts":1662351180000,"o":19880.5,"h":19880.5,"l":19871.5,"c":19871.5,"v":109.952}
{"ts":1662351240000,"o":19871.5,"h":19876,"l":19871.5,"c":19876,"v":8.036}
{"ts":1662351300000,"o":19876,"h":19876,"l":19860.5,"c":19861,"v":34.51}
{"ts":1662351360000,"o":19861,"h":19861,"l":19860.5,"c":19860.5,"v":11.054}
{"ts":1662351420000,"o":19860.5,"h":19861,"l":19860.5,"c":19861,"v":14.046}
{"ts":1662351480000,"o":19861,"h":19868,"l":19861,"c":19868,"v":22.533}
{"ts":1662351540000,"o":19868,"h":19868,"l":19865,"c":19865.5,"v":18.407}
{"ts":1662351600000,"o":19865.5,"h":19865.5,"l":19855.5,"c":19855.5,"v":24.236}
{"ts":1662351660000,"o":19855.5,"h":19856,"l":19855.5,"c":19856,"v":43.499}
{"ts":1662351720000,"o":19856,"h":19865,"l":19856,"c":19865,"v":22.812}
{"ts":1662351780000,"o":19865,"h":19867,"l":19864.5,"c":19867,"v":21.118}
{"ts":1662351840000,"o":19867,"h":19869.5,"l":19866.5,"c":19869,"v":39.917}
{"ts":1662351900000,"o":19869,"h":19869.5,"l":19869,"c":19869.5,"v":4.796}
{"ts":1662351960000,"o":19869.5,"h":19877,"l":19869,"c":19877,"v":39.396}
{"ts":1662352020000,"o":19877,"h":19877,"l":19876,"c":19876.5,"v":22.235}
{"ts":1662352080000,"o":19876.5,"h":19876.5,"l":19876,"c":19876,"v":11.295}
{"ts":1662352140000,"o":19876,"h":19876.5,"l":19869,"c":19869,"v":11.647}
{"ts":1662352200000,"o":19869,"h":19869.5,"l":19869,"c":19869.5,"v":2.393}
{"ts":1662352260000,"o":19869.5,"h":19869.5,"l":19860,"c":19860,"v":39.191}
{"ts":1662352320000,"o":19860,"h":19870,"l":19860,"c":19869.5,"v":14.98}
{"ts":1662352380000,"o":19869.5,"h":19870,"l":19869.5,"c":19870,"v":5.501}
{"ts":1662352440000,"o":19870,"h":19870,"l":19855,"c":19855,"v":29.831}
{"ts":1662352500000,"o":19855,"h":19855.5,"l":19852.5,"c":19852.5,"v":21.438}
{"ts":1662352560000,"o":19852.5,"h":19853,"l":19852,"c":19852.5,"v":7.646}
{"ts":1662352620000,"o":19852.5,"h":19852.5,"l":19824.5,"c":19835.5,"v":222.516}
{"ts":1662352680000,"o":19835.5,"h":19838.5,"l":19833,"c":19836,"v":39.592}
{"ts":1662352740000,"o":19836,"h":19836.5,"l":19836,"c":19836,"v":27.796}
{"ts":1662352800000,"o":19836,"h":19836.5,"l":19836,"c":19836.5,"v":19.959}
{"ts":1662352860000,"o":19836.5,"h":19836.5,"l":19836,"c":19836,"v":10.565}
{"ts":1662352920000,"o":19836,"h":19842,"l":19836,"c":19842,"v":39.161}
{"ts":1662352980000,"o":19842,"h":19844.5,"l":19842,"c":19844.5,"v":26.929}
{"ts":1662353040000,"o":19844.5,"h":19845,"l":19840,"c":19840,"v":18.325}
{"ts":1662353100000,"o":19840,"h":19848,"l":19840,"c":19848,"v":20.341}
{"ts":1662353160000,"o":19848,"h":19849,"l":19847.5,"c":19849,"v":8.915}
{"ts":1662353220000,"o":19849,"h":19851,"l":19849,"c":19851,"v":7.832}
{"ts":1662353280000,"o":19851,"h":19858,"l":19851,"c":19857.5,"v":56.769}
{"ts":1662353340000,"o":19857.5,"h":19858,"l":19854,"c":19854.5,"v":58.329}
{"ts":1662353400000,"o":19854.5,"h":19854.5,"l":19854,"c":19854.5,"v":3.587}
{"ts":1662353460000,"o":19854.5,"h":19854.5,"l":19854,"c":19854,"v":5.694}
{"ts":1662353520000,"o":19854,"h":19857.5,"l":19854,"c":19857,"v":5.404}
{"ts":1662353580000,"o":19857,"h":19867,"l":19857,"c":19867,"v":14.554}
{"ts":1662353640000,"o":19867,"h":19868,"l":19866.5,"c":19868,"v":9.464}
{"ts":1662353700000,"o":19868,"h":19874.5,"l":19864.5,"c":19874,"v":22.611}
{"ts":1662353760000,"o":19874,"h":19889.5,"l":19874,"c":19889.5,"v":52.064}
{"ts":1662353820000,"o":19889.5,"h":19890.5,"l":19884.5,"c":19885,"v":67.013}
{"ts":1662353880000,"o":19885,"h":19891,"l":19885,"c":19890,"v":35.359}
{"ts":1662353940000,"o":19890,"h":19890.5,"l":19880,"c":19880,"v":15.971}
{"ts":1662354000000,"o":19880,"h":19880.5,"l":19873,"c":19876,"v":37.938}
{"ts":1662354060000,"o":19876,"h":19876.5,"l":19876,"c":19876.5,"v":10.03}
{"ts":1662354120000,"o":19876.5,"h":19876.5,"l":19866,"c":19866.5,"v":19.521}
{"ts":1662354180000,"o":19866.5,"h":19870,"l":19865,"c":19870,"v":27.231}
{"ts":1662354240000,"o":19870,"h":19870,"l":19866.5,"c":19867,"v":14.927}
{"ts":1662354300000,"o":19867,"h":19867,"l":19860,"c":19860,"v":47.911}
{"ts":1662354360000,"o":19860,"h":19860.5,"l":19822.5,"c":19824,"v":164.272}
{"ts":1662354420000,"o":19824,"h":19824,"l":19803,"c":19803.5,"v":372.182}
{"ts":1662354480000,"o":19803.5,"h":19808.5,"l":19756,"c":19778,"v":1529.906}
{"ts":1662354540000,"o":19778,"h":19778,"l":19760,"c":19765.5,"v":301.541}
{"ts":1662354600000,"o":19765.5,"h":19771.5,"l":19755,"c":19771,"v":216.023}
{"ts":1662354660000,"o":19771,"h":19790,"l":19771,"c":19786.5,"v":196.078}
{"ts":1662354720000,"o":19786.5,"h":19795,"l":19785,"c":19795,"v":149.783}
{"ts":1662354780000,"o":19795,"h":19795,"l":19790.5,"c":19792.5,"v":74.937}
{"ts":1662354840000,"o":19792.5,"h":19796.5,"l":19792.5,"c":19796,"v":39.003}
{"ts":1662354900000,"o":19796,"h":19796.5,"l":19770,"c":19770.5,"v":109.041}
{"ts":1662354960000,"o":19770.5,"h":19770.5,"l":19770,"c":19770,"v":73.148}
{"ts":1662355020000,"o":19770,"h":19782.5,"l":19770,"c":19779,"v":90.75}
{"ts":1662355080000,"o":19779,"h":19780,"l":19768,"c":19778,"v":99.281}
{"ts":1662355140000,"o":19778,"h":19794,"l":19778,"c":19786.5,"v":175.15}
{"ts":1662355200000,"o":19786.5,"h":19787,"l":19750.5,"c":19751.5,"v":363.455}
{"ts":1662355260000,"o":19751.5,"h":19757.5,"l":19737.5,"c":19755,"v":443.482}
{"ts":1662355320000,"o":19755,"h":19755,"l":19745,"c":19745.5,"v":75.256}
{"ts":1662355380000,"o":19745.5,"h":19745.5,"l":19721,"c":19724,"v":461.652}
{"ts":1662355440000,"o":19724,"h":19731,"l":19702,"c":19730,"v":544.691}
{"ts":1662355500000,"o":19730,"h":19730.5,"l":19702.5,"c":19711,"v":318.509}
{"ts":1662355560000,"o":19711,"h":19720,"l":19703.5,"c":19719.5,"v":153.684}
{"ts":1662355620000,"o":19719.5,"h":19720.5,"l":19718,"c":19720.5,"v":102.256}
{"ts":1662355680000,"o":19720.5,"h":19720.5,"l":19711.5,"c":19712,"v":119.364}
{"ts":1662355740000,"o":19712,"h":19721,"l":19712,"c":19721,"v":90.918}
{"ts":1662355800000,"o":19721,"h":19721,"l":19709.5,"c":19709.5,"v":119.923}
{"ts":1662355860000,"o":19709.5,"h":19710,"l":19693.5,"c":19706.5,"v":381.38}
{"ts":1662355920000,"o":19706.5,"h":19731.5,"l":19706.5,"c":19720,"v":181.441}
{"ts":1662355980000,"o":19720,"h":19730,"l":19700,"c":19700.5,"v":126.458}
{"ts":1662356040000,"o":19700.5,"h":19703,"l":19696.5,"c":19696.5,"v":175.324}
{"ts":1662356100000,"o":19696.5,"h":19701.5,"l":19692,"c":19701,"v":199.856}
{"ts":1662356160000,"o":19701,"h":19701.5,"l":19676,"c":19676.5,"v":368.254}
{"ts":1662356220000,"o":19676.5,"h":19696,"l":19676,"c":19696,"v":167.183}
{"ts":1662356280000,"o":19696,"h":19712,"l":19695.5,"c":19702,"v":210.182}
{"ts":1662356340000,"o":19702,"h":19717,"l":19702,"c":19703.5,"v":120.198}
{"ts":1662356400000,"o":19703.5,"h":19715.5,"l":19701.5,"c":19715.5,"v":109.945}
{"ts":1662356460000,"o":19715.5,"h":19715.5,"l":19704.5,"c":19705.5,"v":98.226}
{"ts":1662356520000,"o":19705.5,"h":19705.5,"l":19700,"c":19702.5,"v":89.841}
{"ts":1662356580000,"o":19702.5,"h":19705.5,"l":19702,"c":19704,"v":76.3}
{"ts":1662356640000,"o":19704,"h":19705.5,"l":19700,"c":19700,"v":93.602}
{"ts":1662356700000,"o":19700,"h":19700.5,"l":19690,"c":19690,"v":120.61}
{"ts":1662356760000,"o":19690,"h":19692,"l":19689,"c":19691.5,"v":74.283}
{"ts":1662356820000,"o":19691.5,"h":19697.5,"l":19691.5,"c":19697,"v":41.092}
{"ts":1662356880000,"o":19697,"h":19697.5,"l":19685,"c":19690,"v":51.658}
{"ts":1662356940000,"o":19690,"h":19704,"l":19690,"c":19703.5,"v":121.402}
{"ts":1662357000000,"o":19703.5,"h":19717.5,"l":19703.5,"c":19717.5,"v":116.124}
{"ts":1662357060000,"o":19717.5,"h":19717.5,"l":19710.5,"c":19711,"v":85.952}
{"ts":1662357120000,"o":19711,"h":19711,"l":19710.5,"c":19710.5,"v":39.976}
{"ts":1662357180000,"o":19710.5,"h":19727.5,"l":19710.5,"c":19727.5,"v":168.79}
{"ts":1662357240000,"o":19727.5,"h":19727.5,"l":19725,"c":19725,"v":74.651}
{"ts":1662357300000,"o":19725,"h":19725.5,"l":19720,"c":19720,"v":81.878}
{"ts":1662357360000,"o":19720,"h":19720.5,"l":19711,"c":19711.5,"v":81.851}
{"ts":1662357420000,"o":19711.5,"h":19716.5,"l":19711,"c":19716,"v":52.022}
{"ts":1662357480000,"o":19716,"h":19716.5,"l":19716,"c":19716.5,"v":28.006}
{"ts":1662357540000,"o":19716.5,"h":19718.5,"l":19716,"c":19718,"v":33.329}
{"ts":1662357600000,"o":19718,"h":19718.5,"l":19705,"c":19715,"v":159.713}
{"ts":1662357660000,"o":19715,"h":19715,"l":19699,"c":19699,"v":78.608}
{"ts":1662357720000,"o":19699,"h":19711.5,"l":19699,"c":19706.5,"v":95.277}
{"ts":1662357780000,"o":19706.5,"h":19706.5,"l":19706,"c":19706.5,"v":36.766}
{"ts":1662357840000,"o":19706.5,"h":19728,"l":19706,"c":19728,"v":293.03}
{"ts":1662357900000,"o":19728,"h":19744.5,"l":19728,"c":19744,"v":254.854}
{"ts":1662357960000,"o":19744,"h":19744,"l":19735.5,"c":19736.5,"v":97.74}
{"ts":1662358020000,"o":19736.5,"h":19737,"l":19734,"c":19734.5,"v":73.101}
{"ts":1662358080000,"o":19734.5,"h":19739.5,"l":19734,"c":19735,"v":61.874}
{"ts":1662358140000,"o":19735,"h":19742.5,"l":19735,"c":19742,"v":76.579}
{"ts":1662358200000,"o":19742,"h":19752.5,"l":19742,"c":19752.5,"v":117.757}
{"ts":1662358260000,"o":19752.5,"h":19753,"l":19740.5,"c":19740.5,"v":69.699}
{"ts":1662358320000,"o":19740.5,"h":19746,"l":19740.5,"c":19743,"v":40.724}
{"ts":1662358380000,"o":19743,"h":19747.5,"l":19742,"c":19742,"v":31.631}
{"ts":1662358440000,"o":19742,"h":19750,"l":19742,"c":19750,"v":90.295}
{"ts":1662358500000,"o":19750,"h":19751,"l":19747.5,"c":19748,"v":51.575}
{"ts":1662358560000,"o":19748,"h":19748,"l":19738,"c":19738.5,"v":53.219}
{"ts":1662358620000,"o":19738.5,"h":19750,"l":19738,"c":19750,"v":56.891}
{"ts":1662358680000,"o":19750,"h":19757.5,"l":19749.5,"c":19754,"v":78.059}
{"ts":1662358740000,"o":19754,"h":19754,"l":19753.5,"c":19754,"v":42.395}
{"ts":1662358800000,"o":19754,"h":19754,"l":19753.5,"c":19754,"v":24.48}
{"ts":1662358860000,"o":19754,"h":19754,"l":19753.5,"c":19754,"v":46.042}
{"ts":1662358920000,"o":19754,"h":19754,"l":19753.5,"c":19754,"v":12.812}
{"ts":1662358980000,"o":19754,"h":19754,"l":19753.5,"c":19754,"v":14.481}
{"ts":1662359040000,"o":19754,"h":19754,"l":19752,"c":19754,"v":34.344}
{"ts":1662359100000,"o":19754,"h":19754,"l":19747,"c":19747,"v":53.593}
{"ts":1662359160000,"o":19747,"h":19753,"l":19747,"c":19752.5,"v":113.146}
{"ts":1662359220000,"o":19752.5,"h":19753,"l":19750,"c":19750,"v":24.628}
{"ts":1662359280000,"o":19750,"h":19750.5,"l":19740,"c":19747,"v":47.749}
{"ts":1662359340000,"o":19747,"h":19748.5,"l":19747,"c":19748,"v":9.892}
{"ts":1662359400000,"o":19748,"h":19753,"l":19748,"c":19750,"v":22.347}
{"ts":1662359460000,"o":19750,"h":19750.5,"l":19745,"c":19745,"v":14.317}
{"ts":1662359520000,"o":19745,"h":19745.5,"l":19731.5,"c":19735.5,"v":117.281}
{"ts":1662359580000,"o":19735.5,"h":19747,"l":19735.5,"c":19746.5,"v":22.977}
{"ts":1662359640000,"o":19746.5,"h":19752.5,"l":19746.5,"c":19750.5,"v":20.143}
{"ts":1662359700000,"o":19750.5,"h":19750.5,"l":19744,"c":19744.5,"v":53.195}
{"ts":1662359760000,"o":19744.5,"h":19750,"l":19744,"c":19750,"v":17.518}
{"ts":1662359820000,"o":19750,"h":19750,"l":19740,"c":19743,"v":38.62}
{"ts":1662359880000,"o":19743,"h":19743.5,"l":19733,"c":19733.5,"v":65.418}
{"ts":1662359940000,"o":19733.5,"h":19734,"l":19733,"c":19734,"v":15.106}
{"ts":1662360000000,"o":19734,"h":19734,"l":19712,"c":19723.5,"v":181.646}
{"ts":1662360060000,"o":19723.5,"h":19729.5,"l":19717,"c":19729.5,"v":62.636}
{"ts":1662360120000,"o":19729.5,"h":19730,"l":19729.5,"c":19729.5,"v":12.034}
{"ts":1662360180000,"o":19729.5,"h":19732.5,"l":19729.5,"c":19732,"v":9.64}
{"ts":1662360240000,"o":19732,"h":19732.5,"l":19732,"c":19732.5,"v":27.087}
{"ts":1662360300000,"o":19732.5,"h":19732.5,"l":19724,"c":19724,"v":26.197}
{"ts":1662360360000,"o":19724,"h":19738.5,"l":19724,"c":19738,"v":151.675}
{"ts":1662360420000,"o":19738,"h":19745,"l":19738,"c":19745,"v":39.817}
{"ts":1662360480000,"o":19745,"h":19759.5,"l":19744.5,"c":19759,"v":66.514}
{"ts":1662360540000,"o":19759,"h":19769,"l":19759,"c":19768,"v":165.783}
{"ts":1662360600000,"o":19768,"h":19769.5,"l":19766,"c":19768,"v":80.038}
{"ts":1662360660000,"o":19768,"h":19773,"l":19766,"c":19773,"v":46.412}
{"ts":1662360720000,"o":19773,"h":19787.5,"l":19772.5,"c":19787.5,"v":166.901}
{"ts":1662360780000,"o":19787.5,"h":19787.5,"l":19780,"c":19780,"v":72.051}
{"ts":1662360840000,"o":19780,"h":19786.5,"l":19780,"c":19782,"v":77.886}
{"ts":1662360900000,"o":19782,"h":19782.5,"l":19774,"c":19777.5,"v":80.811}
{"ts":1662360960000,"o":19777.5,"h":19779.5,"l":19774,"c":19779,"v":58.327}
{"ts":1662361020000,"o":19779,"h":19779.5,"l":19773.5,"c":19773.5,"v":14.704}
{"ts":1662361080000,"o":19773.5,"h":19774,"l":19773.5,"c":19773.5,"v":14.894}
{"ts":1662361140000,"o":19773.5,"h":19774,"l":19769,"c":19771.5,"v":35.645}
{"ts":1662361200000,"o":19771.5,"h":19778,"l":19771.5,"c":19775,"v":60.88}
{"ts":1662361260000,"o":19775,"h":19780.5,"l":19773,"c":19780,"v":67.57}
{"ts":1662361320000,"o":19780,"h":19783.5,"l":19780,"c":19783.5,"v":39.397}
{"ts":1662361380000,"o":19783.5,"h":19785,"l":19761,"c":19772.5,"v":129.621}
{"ts":1662361440000,"o":19772.5,"h":19780,"l":19772,"c":19772,"v":92.578}
{"ts":1662361500000,"o":19772,"h":19772.5,"l":19758.5,"c":19758.5,"v":52.582}
{"ts":1662361560000,"o":19758.5,"h":19759,"l":19753.5,"c":19753.5,"v":48.094}
{"ts":1662361620000,"o":19753.5,"h":19763.5,"l":19753.5,"c":19754,"v":55.07}
{"ts":1662361680000,"o":19754,"h":19754,"l":19745.5,"c":19746,"v":38.703}
{"ts":1662361740000,"o":19746,"h":19755,"l":19745.5,"c":19755,"v":28.166}
{"ts":1662361800000,"o":19755,"h":19755,"l":19750,"c":19754.5,"v":24.771}
{"ts":1662361860000,"o":19754.5,"h":19755.5,"l":19750,"c":19755,"v":23.621}
{"ts":1662361920000,"o":19755,"h":19755.5,"l":19746,"c":19747.5,"v":29.242}
{"ts":1662361980000,"o":19747.5,"h":19747.5,"l":19747,"c":19747.5,"v":33.853}
{"ts":1662362040000,"o":19747.5,"h":19752.5,"l":19747,"c":19747,"v":42.489}
{"ts":1662362100000,"o":19747,"h":19755,"l":19734,"c":19754.5,"v":115.457}
{"ts":1662362160000,"o":19754.5,"h":19755,"l":19754.5,"c":19755,"v":39.629}
{"ts":1662362220000,"o":19755,"h":19758.5,"l":19754.5,"c":19758.5,"v":44.689}
{"ts":1662362280000,"o":19758.5,"h":19768.5,"l":19755,"c":19768.5,"v":46.635}
{"ts":1662362340000,"o":19768.5,"h":19768.5,"l":19761.5,"c":19762,"v":17.567}
{"ts":1662362400000,"o":19762,"h":19762,"l":19755,"c":19755,"v":19.132}
{"ts":1662362460000,"o":19755,"h":19759,"l":19755,"c":19758.5,"v":42.791}
{"ts":1662362520000,"o":19758.5,"h":19759,"l":19755,"c":19755,"v":23.955}
{"ts":1662362580000,"o":19755,"h":19755.5,"l":19743.5,"c":19743.5,"v":57.254}
{"ts":1662362640000,"o":19743.5,"h":19746,"l":19743.5,"c":19744.5,"v":50.047}
{"ts":1662362700000,"o":19744.5,"h":19745,"l":19741,"c":19741,"v":30.004}
{"ts":1662362760000,"o":19741,"h":19746,"l":19741,"c":19741.5,"v":26.404}
{"ts":1662362820000,"o":19741.5,"h":19742,"l":19705.5,"c":19711,"v":379.942}
{"ts":1662362880000,"o":19711,"h":19720,"l":19702.5,"c":19719.5,"v":260.162}
{"ts":1662362940000,"o":19719.5,"h":19724,"l":19719.5,"c":19723.5,"v":45.123}
{"ts":1662363000000,"o":19723.5,"h":19724,"l":19723.5,"c":19723.5,"v":28.616}
{"ts":1662363060000,"o":19723.5,"h":19725,"l":19715,"c":19715,"v":63.337}
{"ts":1662363120000,"o":19715,"h":19727,"l":19715,"c":19722.5,"v":66.86}
{"ts":1662363180000,"o":19722.5,"h":19729,"l":19722,"c":19728.5,"v":44.447}
{"ts":1662363240000,"o":19728.5,"h":19734,"l":19724,"c":19731.5,"v":180.486}
{"ts":1662363300000,"o":19731.5,"h":19734,"l":19731,"c":19734,"v":28.864}
{"ts":1662363360000,"o":19734,"h":19734,"l":19718.5,"c":19719,"v":57.685}
{"ts":1662363420000,"o":19719,"h":19719,"l":19707,"c":19707,"v":54.66}
{"ts":1662363480000,"o":19707,"h":19717.5,"l":19707,"c":19717,"v":43.625}
{"ts":1662363540000,"o":19717,"h":19719,"l":19717,"c":19718.5,"v":16.551}
{"ts":1662363600000,"o":19718.5,"h":19719,"l":19710,"c":19710,"v":34.553}
{"ts":1662363660000,"o":19710,"h":19718.5,"l":19710,"c":19718.5,"v":40.392}
{"ts":1662363720000,"o":19718.5,"h":19721,"l":19718.5,"c":19721,"v":28.476}
{"ts":1662363780000,"o":19721,"h":19725,"l":19720.5,"c":19725,"v":28.505}
{"ts":1662363840000,"o":19725,"h":19735.5,"l":19724.5,"c":19732.5,"v":53.179}
{"ts":1662363900000,"o":19732.5,"h":19734,"l":19731.5,"c":19731.5,"v":68.169}
{"ts":1662363960000,"o":19731.5,"h":19733,"l":19731.5,"c":19732.5,"v":10.341}
{"ts":1662364020000,"o":19732.5,"h":19743.5,"l":19732.5,"c":19743,"v":76.552}
{"ts":1662364080000,"o":19743,"h":19743.5,"l":19736,"c":19738.5,"v":67.893}
{"ts":1662364140000,"o":19738.5,"h":19744,"l":19737,"c":19740.5,"v":24.499}
{"ts":1662364200000,"o":19740.5,"h":19740.5,"l":19736,"c":19736.5,"v":15.533}
{"ts":1662364260000,"o":19736.5,"h":19736.5,"l":19728.5,"c":19728.5,"v":38.518}
{"ts":1662364320000,"o":19728.5,"h":19729,"l":19728.5,"c":19728.5,"v":15.428}
{"ts":1662364380000,"o":19728.5,"h":19729,"l":19725,"c":19728,"v":30.184}
{"ts":1662364440000,"o":19728,"h":19739.5,"l":19724,"c":19739,"v":30.574}
{"ts":1662364500000,"o":19739,"h":19745,"l":19739,"c":19744.5,"v":31.726}
{"ts":1662364560000,"o":19744.5,"h":19745,"l":19744.5,"c":19745,"v":31.814}
{"ts":1662364620000,"o":19745,"h":19745,"l":19744.5,"c":19745,"v":39.063}
{"ts":1662364680000,"o":19745,"h":19745,"l":19744.5,"c":19745,"v":55.965}
{"ts":1662364740000,"o":19745,"h":19745,"l":19744.5,"c":19744.5,"v":25.124}
{"ts":1662364800000,"o":19744.5,"h":19745,"l":19740,"c":19740.5,"v":42.311}
{"ts":1662364860000,"o":19740.5,"h":19740.5,"l":19726.5,"c":19728.5,"v":90.334}
{"ts":1662364920000,"o":19728.5,"h":19740,"l":19728.5,"c":19740,"v":12.732}
{"ts":1662364980000,"o":19740,"h":19745,"l":19739.5,"c":19741.5,"v":31.704}
{"ts":1662365040000,"o":19741.5,"h":19742,"l":19736,"c":19740,"v":10.5}
{"ts":1662365100000,"o":19740,"h":19740.5,"l":19740,"c":19740,"v":11.249}
{"ts":1662365160000,"o":19740,"h":19745,"l":19740,"c":19741,"v":23.115}
{"ts":1662365220000,"o":19741,"h":19741,"l":19726,"c":19726,"v":34.648}
{"ts":1662365280000,"o":19726,"h":19729.5,"l":19717,"c":19717.5,"v":35.126}
{"ts":1662365340000,"o":19717.5,"h":19733.5,"l":19717,"c":19725,"v":43.324}
{"ts":1662365400000,"o":19725,"h":19730.5,"l":19724.5,"c":19726.5,"v":35.68}
{"ts":1662365460000,"o":19726.5,"h":19728,"l":19726.5,"c":19727.5,"v":23.56}
{"ts":1662365520000,"o":19727.5,"h":19728,"l":19720,"c":19720,"v":27.851}
{"ts":1662365580000,"o":19720,"h":19720.5,"l":19719,"c":19719,"v":44.883}
{"ts":1662365640000,"o":19719,"h":19719.5,"l":19716,"c":19716,"v":131.916}
{"ts":1662365700000,"o":19716,"h":19720,"l":19715,"c":19720,"v":73.071}
{"ts":1662365760000,"o":19720,"h":19724,"l":19719.5,"c":19724,"v":18.752}
{"ts":1662365820000,"o":19724,"h":19724,"l":19723.5,"c":19724,"v":6.294}
{"ts":1662365880000,"o":19724,"h":19724,"l":19723.5,"c":19724,"v":14.195}
{"ts":1662365940000,"o":19724,"h":19724,"l":19722,"c":19722,"v":31.764}
{"ts":1662366000000,"o":19722,"h":19726.5,"l":19722,"c":19726,"v":24.277}
{"ts":1662366060000,"o":19726,"h":19726.5,"l":19723,"c":19725.5,"v":10.785}
{"ts":1662366120000,"o":19725.5,"h":19740,"l":19725.5,"c":19739.5,"v":41.04}
{"ts":1662366180000,"o":19739.5,"h":19744,"l":19739.5,"c":19744,"v":30.132}
{"ts":1662366240000,"o":19744,"h":19760,"l":19743.5,"c":19753,"v":176.38}
{"ts":1662366300000,"o":19753,"h":19753,"l":19745,"c":19745,"v":53.997}
{"ts":1662366360000,"o":19745,"h":19751.5,"l":19739.5,"c":19751.5,"v":30.172}
{"ts":1662366420000,"o":19751.5,"h":19760,"l":19751,"c":19759.5,"v":60.801}
{"ts":1662366480000,"o":19759.5,"h":19766.5,"l":19759.5,"c":19766,"v":97.12}
{"ts":1662366540000,"o":19766,"h":19773,"l":19766,"c":19773,"v":44.156}
{"ts":1662366600000,"o":19773,"h":19776.5,"l":19767,"c":19768,"v":120.731}
{"ts":1662366660000,"o":19768,"h":19768,"l":19763,"c":19763.5,"v":43.732}
{"ts":1662366720000,"o":19763.5,"h":19763.5,"l":19763,"c":19763.5,"v":30.67}
{"ts":1662366780000,"o":19763.5,"h":19763.5,"l":19755.5,"c":19755.5,"v":28.788}
{"ts":1662366840000,"o":19755.5,"h":19756,"l":19751,"c":19755.5,"v":65.035}
{"ts":1662366900000,"o":19755.5,"h":19765.5,"l":19755.5,"c":19763,"v":24.659}
{"ts":1662366960000,"o":19763,"h":19772,"l":19763,"c":19771.5,"v":59.283}
{"ts":1662367020000,"o":19771.5,"h":19772,"l":19771.5,"c":19771.5,"v":17.488}
{"ts":1662367080000,"o":19771.5,"h":19772,"l":19765.5,"c":19768.5,"v":22.131}
{"ts":1662367140000,"o":19768.5,"h":19769,"l":19768.5,"c":19768.5,"v":12.499}
{"ts":1662367200000,"o":19768.5,"h":19770,"l":19768.5,"c":19769.5,"v":27.703}
{"ts":1662367260000,"o":19769.5,"h":19776,"l":19769.5,"c":19776,"v":48.297}
{"ts":1662367320000,"o":19776,"h":19776,"l":19773.5,"c":19773.5,"v":22.601}
{"ts":1662367380000,"o":19773.5,"h":19773.5,"l":19767,"c":19769,"v":39.38}
{"ts":1662367440000,"o":19769,"h":19769,"l":19768.5,"c":19768.5,"v":13.682}
{"ts":1662367500000,"o":19768.5,"h":19769,"l":19765.5,"c":19765.5,"v":30.279}
{"ts":1662367560000,"o":19765.5,"h":19766,"l":19765.5,"c":19765.5,"v":9.797}
{"ts":1662367620000,"o":19765.5,"h":19765.5,"l":19759.5,"c":19759.5,"v":25.946}
{"ts":1662367680000,"o":19759.5,"h":19760,"l":19759.5,"c":19760,"v":29.64}
{"ts":1662367740000,"o":19760,"h":19760,"l":19759.5,"c":19760,"v":12.172}
{"ts":1662367800000,"o":19760,"h":19777,"l":19759.5,"c":19776.5,"v":75.781}
{"ts":1662367860000,"o":19776.5,"h":19777,"l":19773.5,"c":19773.5,"v":32.837}
{"ts":1662367920000,"o":19773.5,"h":19773.5,"l":19769.5,"c":19770,"v":21.775}
{"ts":1662367980000,"o":19770,"h":19770,"l":19766,"c":19766,"v":26.286}
{"ts":1662368040000,"o":19766,"h":19766.5,"l":19763.5,"c":19763.5,"v":11.68}
{"ts":1662368100000,"o":19763.5,"h":19769,"l":19763.5,"c":19768.5,"v":71.818}
{"ts":1662368160000,"o":19768.5,"h":19770.5,"l":19768.5,"c":19770.5,"v":15.598}
{"ts":1662368220000,"o":19770.5,"h":19770.5,"l":19770,"c":19770,"v":8.92}
{"ts":1662368280000,"o":19770,"h":19770.5,"l":19770,"c":19770,"v":16.37}
{"ts":1662368340000,"o":19770,"h":19770.5,"l":19769,"c":19769.5,"v":26.973}
{"ts":1662368400000,"o":19769.5,"h":19794.5,"l":19769,"c":19783.5,"v":296.05}
{"ts":1662368460000,"o":19783.5,"h":19793.5,"l":19765.5,"c":19765.5,"v":157.751}
{"ts":1662368520000,"o":19765.5,"h":19769,"l":19765.5,"c":19767.5,"v":25.681}
{"ts":1662368580000,"o":19767.5,"h":19767.5,"l":19767,"c":19767,"v":18.566}
{"ts":1662368640000,"o":19767,"h":19775.5,"l":19767,"c":19775,"v":61.567}
{"ts":1662368700000,"o":19775,"h":19786.5,"l":19775,"c":19785,"v":337.699}
{"ts":1662368760000,"o":19785,"h":19785.5,"l":19780.5,"c":19780.5,"v":50.793}
{"ts":1662368820000,"o":19780.5,"h":19781,"l":19771,"c":19771,"v":42.214}
{"ts":1662368880000,"o":19771,"h":19775,"l":19767,"c":19767.5,"v":38.632}
{"ts":1662368940000,"o":19767.5,"h":19772.5,"l":19767,"c":19771.5,"v":38.337}
{"ts":1662369000000,"o":19771.5,"h":19772,"l":19768,"c":19768,"v":16.78}
{"ts":1662369060000,"o":19768,"h":19768.5,"l":19760.5,"c":19760.5,"v":99.369}
{"ts":1662369120000,"o":19760.5,"h":19761,"l":19760,"c":19760,"v":34.988}
{"ts":1662369180000,"o":19760,"h":19760.5,"l":19744.5,"c":19744.5,"v":75.855}
{"ts":1662369240000,"o":19744.5,"h":19745,"l":19744.5,"c":19744.5,"v":45.061}
{"ts":1662369300000,"o":19744.5,"h":19747,"l":19744.5,"c":19747,"v":47.307}
{"ts":1662369360000,"o":19747,"h":19747,"l":19746.5,"c":19747,"v":21.087}
{"ts":1662369420000,"o":19747,"h":19757.5,"l":19746.5,"c":19757.5,"v":38.096}
{"ts":1662369480000,"o":19757.5,"h":19760,"l":19757,"c":19760,"v":27.811}
{"ts":1662369540000,"o":19760,"h":19760,"l":19758.5,"c":19759,"v":21.792}
{"ts":1662369600000,"o":19759,"h":19759,"l":19747,"c":19747.5,"v":83.677}
{"ts":1662369660000,"o":19747.5,"h":19747.5,"l":19744.5,"c":19745,"v":58.486}
{"ts":1662369720000,"o":19745,"h":19745,"l":19731,"c":19731,"v":97.057}
{"ts":1662369780000,"o":19731,"h":19735,"l":19731,"c":19734.5,"v":45.19}
{"ts":1662369840000,"o":19734.5,"h":19735,"l":19733,"c":19733.5,"v":34.857}
{"ts":1662369900000,"o":19733.5,"h":19733.5,"l":19733,"c":19733,"v":13.306}
{"ts":1662369960000,"o":19733,"h":19733.5,"l":19724.5,"c":19729,"v":88.539}
{"ts":1662370020000,"o":19729,"h":19729,"l":19725.5,"c":19725.5,"v":43.753}
{"ts":1662370080000,"o":19725.5,"h":19732,"l":19725.5,"c":19731.5,"v":66.911}
{"ts":1662370140000,"o":19731.5,"h":19737,"l":19731.5,"c":19736.5,"v":69.924}
{"ts":1662370200000,"o":19736.5,"h":19740,"l":19733.5,"c":19733.5,"v":54.036}
{"ts":1662370260000,"o":19733.5,"h":19734,"l":19733.5,"c":19733.5,"v":14.697}
{"ts":1662370320000,"o":19733.5,"h":19734,"l":19731.5,"c":19731.5,"v":23.509}
{"ts":1662370380000,"o":19731.5,"h":19732,"l":19731.5,"c":19732,"v":35.471}
{"ts":1662370440000,"o":19732,"h":19734,"l":19731.5,"c":19734,"v":9.485}
{"ts":1662370500000,"o":19734,"h":19734,"l":19733.5,"c":19733.5,"v":17.625}
{"ts":1662370560000,"o":19733.5,"h":19741,"l":19733.5,"c":19741,"v":39.003}
{"ts":1662370620000,"o":19741,"h":19742.5,"l":19740.5,"c":19742.5,"v":14.346}
{"ts":1662370680000,"o":19742.5,"h":19750,"l":19742,"c":19749.5,"v":70.475}
{"ts":1662370740000,"o":19749.5,"h":19752,"l":19749.5,"c":19751.5,"v":76.929}
{"ts":1662370800000,"o":19751.5,"h":19767.5,"l":19751.5,"c":19767.5,"v":67.502}
{"ts":1662370860000,"o":19767.5,"h":19767.5,"l":19765.5,"c":19765.5,"v":41.037}
{"ts":1662370920000,"o":19765.5,"h":19767.5,"l":19765,"c":19767.5,"v":38.02}
{"ts":1662370980000,"o":19767.5,"h":19767.5,"l":19762,"c":19762,"v":22.167}
{"ts":1662371040000,"o":19762,"h":19762.5,"l":19762,"c":19762,"v":11.345}
{"ts":1662371100000,"o":19762,"h":19767,"l":19762,"c":19766.5,"v":39.194}
{"ts":1662371160000,"o":19766.5,"h":19767.5,"l":19761.5,"c":19767,"v":48.543}
{"ts":1662371220000,"o":19767,"h":19770,"l":19767,"c":19770,"v":22.244}
{"ts":1662371280000,"o":19770,"h":19770,"l":19769.5,"c":19769.5,"v":10.361}
{"ts":1662371340000,"o":19769.5,"h":19780,"l":19769.5,"c":19780,"v":96.942}
{"ts":1662371400000,"o":19780,"h":19792,"l":19779.5,"c":19792,"v":215.591}
{"ts":1662371460000,"o":19792,"h":19792,"l":19777.5,"c":19778,"v":85.13}
{"ts":1662371520000,"o":19778,"h":19778.5,"l":19778,"c":19778,"v":18.472}
{"ts":1662371580000,"o":19778,"h":19780,"l":19778,"c":19779.5,"v":24.77}
{"ts":1662371640000,"o":19779.5,"h":19780,"l":19776,"c":19776,"v":34.587}
{"ts":1662371700000,"o":19776,"h":19780,"l":19776,"c":19779,"v":34.887}
{"ts":1662371760000,"o":19779,"h":19779,"l":19772,"c":19772,"v":78.899}
{"ts":1662371820000,"o":19772,"h":19772.5,"l":19768,"c":19768.5,"v":34.035}
{"ts":1662371880000,"o":19768.5,"h":19768.5,"l":19760,"c":19760,"v":24.389}
{"ts":1662371940000,"o":19760,"h":19760.5,"l":19757,"c":19757,"v":28.794}
{"ts":1662372000000,"o":19757,"h":19760,"l":19757,"c":19759.5,"v":58.739}
{"ts":1662372060000,"o":19759.5,"h":19767,"l":19759.5,"c":19766.5,"v":22.748}
{"ts":1662372120000,"o":19766.5,"h":19767,"l":19766.5,"c":19767,"v":13.065}
{"ts":1662372180000,"o":19767,"h":19767,"l":19766.5,"c":19767,"v":21.584}
{"ts":1662372240000,"o":19767,"h":19767,"l":19756.5,"c":19757,"v":44.95}
{"ts":1662372300000,"o":19757,"h":19757,"l":19756.5,"c":19756.5,"v":34.995}
{"ts":1662372360000,"o":19756.5,"h":19757,"l":19751,"c":19751,"v":47.259}
{"ts":1662372420000,"o":19751,"h":19751.5,"l":19751,"c":19751,"v":36.948}
{"ts":1662372480000,"o":19751,"h":19754.5,"l":19751,"c":19754.5,"v":15.995}
{"ts":1662372540000,"o":19754.5,"h":19754.5,"l":19754,"c":19754.5,"v":13.322}
{"ts":1662372600000,"o":19754.5,"h":19754.5,"l":19752,"c":19752.5,"v":14.285}
{"ts":1662372660000,"o":19752.5,"h":19762,"l":19752,"c":19762,"v":25.821}
{"ts":1662372720000,"o":19762,"h":19766,"l":19761.5,"c":19766,"v":34.791}
{"ts":1662372780000,"o":19766,"h":19766,"l":19765.5,"c":19765.5,"v":16.113}
{"ts":1662372840000,"o":19765.5,"h":19769.5,"l":19765.5,"c":19768,"v":28.675}
{"ts":1662372900000,"o":19768,"h":19768,"l":19767.5,"c":19768,"v":16.67}
{"ts":1662372960000,"o":19768,"h":19768,"l":19766,"c":19766,"v":12.019}
{"ts":1662373020000,"o":19766,"h":19766,"l":19756,"c":19756,"v":30.745}
{"ts":1662373080000,"o":19756,"h":19756.5,"l":19756,"c":19756.5,"v":16.937}
{"ts":1662373140000,"o":19756.5,"h":19756.5,"l":19752,"c":19752,"v":23.954}
{"ts":1662373200000,"o":19752,"h":19763.5,"l":19752,"c":19763,"v":34.395}
{"ts":1662373260000,"o":19763,"h":19775.5,"l":19763,"c":19775.5,"v":60.381}
{"ts":1662373320000,"o":19775.5,"h":19775.5,"l":19770,"c":19770.5,"v":41.169}
{"ts":1662373380000,"o":19770.5,"h":19770.5,"l":19770,"c":19770.5,"v":11.31}
{"ts":1662373440000,"o":19770.5,"h":19770.5,"l":19767,"c":19767.5,"v":18.96}
{"ts":1662373500000,"o":19767.5,"h":19771.5,"l":19767,"c":19771.5,"v":59.991}
{"ts":1662373560000,"o":19771.5,"h":19771.5,"l":19771,"c":19771,"v":17.09}
{"ts":1662373620000,"o":19771,"h":19771.5,"l":19759.5,"c":19764.5,"v":211.174}
{"ts":1662373680000,"o":19764.5,"h":19764.5,"l":19760,"c":19760,"v":15.638}
{"ts":1662373740000,"o":19760,"h":19760.5,"l":19750,"c":19750,"v":50.041}
{"ts":1662373800000,"o":19750,"h":19750.5,"l":19736.5,"c":19737,"v":208.745}
{"ts":1662373860000,"o":19737,"h":19737,"l":19730,"c":19730,"v":99.36}
{"ts":1662373920000,"o":19730,"h":19732,"l":19723.5,"c":19727.5,"v":94.704}
{"ts":1662373980000,"o":19727.5,"h":19728,"l":19721.5,"c":19725,"v":121.148}
{"ts":1662374040000,"o":19725,"h":19728,"l":19724.5,"c":19728,"v":106.46}
{"ts":1662374100000,"o":19728,"h":19735,"l":19727.5,"c":19734,"v":82.829}
{"ts":1662374160000,"o":19734,"h":19734.5,"l":19730,"c":19730.5,"v":41.771}
{"ts":1662374220000,"o":19730.5,"h":19730.5,"l":19726.5,"c":19726.5,"v":48.19}
{"ts":1662374280000,"o":19726.5,"h":19726.5,"l":19707,"c":19707,"v":233.132}
{"ts":1662374340000,"o":19707,"h":19709.5,"l":19700,"c":19704.5,"v":386.504}
{"ts":1662374400000,"o":19704.5,"h":19712.5,"l":19704.5,"c":19708.5,"v":131.429}
{"ts":1662374460000,"o":19708.5,"h":19708.5,"l":19623,"c":19664,"v":1787.661}
{"ts":1662374520000,"o":19664,"h":19669.5,"l":19656.5,"c":19660.5,"v":485.414}
{"ts":1662374580000,"o":19660.5,"h":19677,"l":19660,"c":19665,"v":209.409}
{"ts":1662374640000,"o":19665,"h":19678,"l":19664.5,"c":19672,"v":125.871}
{"ts":1662374700000,"o":19672,"h":19672.5,"l":19663.5,"c":19664,"v":145.14}
{"ts":1662374760000,"o":19664,"h":19671.5,"l":19660,"c":19660,"v":159.048}
{"ts":1662374820000,"o":19660,"h":19660,"l":19652.5,"c":19655.5,"v":215.117}
{"ts":1662374880000,"o":19655.5,"h":19674,"l":19655,"c":19673.5,"v":178.344}
{"ts":1662374940000,"o":19673.5,"h":19714,"l":19673.5,"c":19710.5,"v":403.019}
{"ts":1662375000000,"o":19710.5,"h":19720,"l":19704,"c":19719.5,"v":174.101}
{"ts":1662375060000,"o":19719.5,"h":19720.5,"l":19697.5,"c":19706,"v":167.456}
{"ts":1662375120000,"o":19706,"h":19713.5,"l":19706,"c":19707,"v":93.061}
{"ts":1662375180000,"o":19707,"h":19725,"l":19706.5,"c":19721,"v":96.533}
{"ts":1662375240000,"o":19721,"h":19721.5,"l":19713.5,"c":19713.5,"v":107.568}
{"ts":1662375300000,"o":19713.5,"h":19714,"l":19698.5,"c":19698.5,"v":50.612}
{"ts":1662375360000,"o":19698.5,"h":19699,"l":19682.5,"c":19683.5,"v":142.425}
{"ts":1662375420000,"o":19683.5,"h":19696,"l":19683,"c":19696,"v":72.34}
{"ts":1662375480000,"o":19696,"h":19696,"l":19693,"c":19693,"v":32.287}
{"ts":1662375540000,"o":19693,"h":19693.5,"l":19693,"c":19693,"v":18.965}
{"ts":1662375600000,"o":19693,"h":19693,"l":19685,"c":19687.5,"v":175.716}
{"ts":1662375660000,"o":19687.5,"h":19693,"l":19687.5,"c":19693,"v":47.078}
{"ts":1662375720000,"o":19693,"h":19697.5,"l":19692.5,"c":19695,"v":29.567}
{"ts":1662375780000,"o":19695,"h":19704,"l":19695,"c":19704,"v":92.848}
{"ts":1662375840000,"o":19704,"h":19709.5,"l":19703.5,"c":19709.5,"v":79.077}
{"ts":1662375900000,"o":19709.5,"h":19709.5,"l":19705,"c":19705,"v":23.458}
{"ts":1662375960000,"o":19705,"h":19705.5,"l":19700,"c":19700,"v":28.262}
{"ts":1662376020000,"o":19700,"h":19700.5,"l":19700,"c":19700.5,"v":20.616}
{"ts":1662376080000,"o":19700.5,"h":19710,"l":19700,"c":19706,"v":26.107}
{"ts":1662376140000,"o":19706,"h":19706.5,"l":19702,"c":19702,"v":23.523}
{"ts":1662376200000,"o":19702,"h":19702.5,"l":19683.5,"c":19683.5,"v":149.777}
{"ts":1662376260000,"o":19683.5,"h":19698.5,"l":19681,"c":19698,"v":55.407}
{"ts":1662376320000,"o":19698,"h":19702,"l":19698,"c":19702,"v":179.986}
{"ts":1662376380000,"o":19702,"h":19702,"l":19695.5,"c":19696,"v":70.171}
{"ts":1662376440000,"o":19696,"h":19698.5,"l":19695.5,"c":19698.5,"v":18.682}
{"ts":1662376500000,"o":19698.5,"h":19699,"l":19695.5,"c":19699,"v":127.976}
{"ts":1662376560000,"o":19699,"h":19699,"l":19655,"c":19656,"v":647.055}
{"ts":1662376620000,"o":19656,"h":19667.5,"l":19645,"c":19645,"v":372.422}
{"ts":1662376680000,"o":19645,"h":19654,"l":19632,"c":19640,"v":356.777}
{"ts":1662376740000,"o":19640,"h":19683.5,"l":19639.5,"c":19683.5,"v":357.743}
{"ts":1662376800000,"o":19683.5,"h":19697,"l":19682.5,"c":19693.5,"v":160.728}
{"ts":1662376860000,"o":19693.5,"h":19694,"l":19673,"c":19673.5,"v":103.727}
{"ts":1662376920000,"o":19673.5,"h":19673.5,"l":19662.5,"c":19667,"v":174.015}
{"ts":1662376980000,"o":19667,"h":19672,"l":19662,"c":19672,"v":71.93}
{"ts":1662377040000,"o":19672,"h":19672,"l":19655,"c":19655.5,"v":58.15}
{"ts":1662377100000,"o":19655.5,"h":19655.5,"l":19635,"c":19635,"v":163.427}
{"ts":1662377160000,"o":19635,"h":19650.5,"l":19635,"c":19650.5,"v":131.352}
{"ts":1662377220000,"o":19650.5,"h":19657.5,"l":19650,"c":19657,"v":80.477}
{"ts":1662377280000,"o":19657,"h":19657.5,"l":19652.5,"c":19657,"v":75.717}
{"ts":1662377340000,"o":19657,"h":19657,"l":19656.5,"c":19657,"v":44.892}
{"ts":1662377400000,"o":19657,"h":19664.5,"l":19656.5,"c":19664.5,"v":48.41}
{"ts":1662377460000,"o":19664.5,"h":19664.5,"l":19650,"c":19650.5,"v":50.64}
{"ts":1662377520000,"o":19650.5,"h":19664,"l":19647,"c":19664,"v":55.013}
{"ts":1662377580000,"o":19664,"h":19679.5,"l":19663.5,"c":19679.5,"v":111.221}
{"ts":1662377640000,"o":19679.5,"h":19688.5,"l":19679.5,"c":19688,"v":120.18}
{"ts":1662377700000,"o":19688,"h":19688.5,"l":19688,"c":19688.5,"v":76.566}
{"ts":1662377760000,"o":19688.5,"h":19688.5,"l":19685,"c":19685,"v":44.202}
{"ts":1662377820000,"o":19685,"h":19685.5,"l":19681,"c":19685.5,"v":39.915}
{"ts":1662377880000,"o":19685.5,"h":19701,"l":19685,"c":19694.5,"v":140.129}
{"ts":1662377940000,"o":19694.5,"h":19701.5,"l":19694,"c":19696,"v":137.851}
{"ts":1662378000000,"o":19696,"h":19696,"l":19687.5,"c":19688,"v":37.375}
{"ts":1662378060000,"o":19688,"h":19692.5,"l":19686.5,"c":19692,"v":44.321}
{"ts":1662378120000,"o":19692,"h":19697.5,"l":19692,"c":19697,"v":45.349}
{"ts":1662378180000,"o":19697,"h":19709.5,"l":19696.5,"c":19707.5,"v":128.039}
{"ts":1662378240000,"o":19707.5,"h":19707.5,"l":19698,"c":19706,"v":73.814}
{"ts":1662378300000,"o":19706,"h":19719,"l":19706,"c":19712,"v":118.94}
{"ts":1662378360000,"o":19712,"h":19715,"l":19711.5,"c":19714.5,"v":112.64}
{"ts":1662378420000,"o":19714.5,"h":19714.5,"l":19700,"c":19704.5,"v":104.018}
{"ts":1662378480000,"o":19704.5,"h":19710,"l":19704.5,"c":19707,"v":61.043}
{"ts":1662378540000,"o":19707,"h":19707.5,"l":19705,"c":19705,"v":79.436}
{"ts":1662378600000,"o":19705,"h":19710,"l":19704.5,"c":19708,"v":60.052}
{"ts":1662378660000,"o":19708,"h":19708.5,"l":19690,"c":19690,"v":71.319}
{"ts":1662378720000,"o":19690,"h":19690.5,"l":19686,"c":19686.5,"v":26.632}
{"ts":1662378780000,"o":19686.5,"h":19686.5,"l":19676,"c":19676,"v":90.156}
{"ts":1662378840000,"o":19676,"h":19680,"l":19671,"c":19671.5,"v":75.279}
{"ts":1662378900000,"o":19671.5,"h":19674.5,"l":19660,"c":19674.5,"v":111.474}
{"ts":1662378960000,"o":19674.5,"h":19681.5,"l":19674,"c":19676,"v":50.321}
{"ts":1662379020000,"o":19676,"h":19677.5,"l":19674,"c":19677.5,"v":49.23}
{"ts":1662379080000,"o":19677.5,"h":19684,"l":19677,"c":19677.5,"v":63.318}
{"ts":1662379140000,"o":19677.5,"h":19695,"l":19677.5,"c":19695,"v":59.403}
{"ts":1662379200000,"o":19695,"h":19695,"l":19681,"c":19681,"v":67.338}
{"ts":1662379260000,"o":19681,"h":19693.5,"l":19681,"c":19693.5,"v":46.878}
{"ts":1662379320000,"o":19693.5,"h":19700,"l":19693,"c":19700,"v":39.798}
{"ts":1662379380000,"o":19700,"h":19700,"l":19694.5,"c":19699,"v":35.048}
{"ts":1662379440000,"o":19699,"h":19700.5,"l":19696.5,"c":19697,"v":49.373}
{"ts":1662379500000,"o":19697,"h":19697,"l":19694.5,"c":19694.5,"v":20.051}
{"ts":1662379560000,"o":19694.5,"h":19695,"l":19690,"c":19690,"v":29.7}
{"ts":1662379620000,"o":19690,"h":19690.5,"l":19679,"c":19679,"v":42.571}
{"ts":1662379680000,"o":19679,"h":19679.5,"l":19662,"c":19662,"v":57.047}
{"ts":1662379740000,"o":19662,"h":19671,"l":19662,"c":19666.5,"v":142.912}
{"ts":1662379800000,"o":19666.5,"h":19679.5,"l":19666,"c":19679,"v":67.71}
{"ts":1662379860000,"o":19679,"h":19687,"l":19674.5,"c":19674.5,"v":65.673}
{"ts":1662379920000,"o":19674.5,"h":19676,"l":19673,"c":19673.5,"v":21.172}
{"ts":1662379980000,"o":19673.5,"h":19678,"l":19673,"c":19678,"v":11.037}
{"ts":1662380040000,"o":19678,"h":19678,"l":19671.5,"c":19675,"v":27.287}
{"ts":1662380100000,"o":19675,"h":19675.5,"l":19671.5,"c":19673,"v":20.374}
{"ts":1662380160000,"o":19673,"h":19678,"l":19673,"c":19678,"v":31.023}
{"ts":1662380220000,"o":19678,"h":19678,"l":19671.5,"c":19675.5,"v":34.354}
{"ts":1662380280000,"o":19675.5,"h":19678.5,"l":19675,"c":19678.5,"v":31.756}
{"ts":1662380340000,"o":19678.5,"h":19715,"l":19678.5,"c":19715,"v":237.273}
{"ts":1662380400000,"o":19715,"h":19715,"l":19707,"c":19707,"v":129.833}
{"ts":1662380460000,"o":19707,"h":19707.5,"l":19700,"c":19700.5,"v":86.937}
{"ts":1662380520000,"o":19700.5,"h":19710.5,"l":19700,"c":19710,"v":51.682}
{"ts":1662380580000,"o":19710,"h":19710.5,"l":19710,"c":19710,"v":31.296}
{"ts":1662380640000,"o":19710,"h":19710.5,"l":19702.5,"c":19707,"v":53.051}
{"ts":1662380700000,"o":19707,"h":19715,"l":19706.5,"c":19713.5,"v":112.203}
{"ts":1662380760000,"o":19713.5,"h":19715,"l":19713.5,"c":19714.5,"v":27.638}
{"ts":1662380820000,"o":19714.5,"h":19724,"l":19714.5,"c":19722.5,"v":130.998}
{"ts":1662380880000,"o":19722.5,"h":19724.5,"l":19718,"c":19721.5,"v":64.767}
{"ts":1662380940000,"o":19721.5,"h":19742,"l":19720,"c":19727,"v":259.237}
{"ts":1662381000000,"o":19727,"h":19744.5,"l":19726.5,"c":19735.5,"v":174.304}
{"ts":1662381060000,"o":19735.5,"h":19739.5,"l":19706,"c":19717.5,"v":183.47}
{"ts":1662381120000,"o":19717.5,"h":19728.5,"l":19717.5,"c":19727,"v":64.523}
{"ts":1662381180000,"o":19727,"h":19727,"l":19721.5,"c":19721.5,"v":54.192}
{"ts":1662381240000,"o":19721.5,"h":19722.5,"l":19718,"c":19722,"v":41.177}
{"ts":1662381300000,"o":19722,"h":19727.5,"l":19722,"c":19727.5,"v":21.31}
{"ts":1662381360000,"o":19727.5,"h":19727.5,"l":19721.5,"c":19722,"v":73.676}
{"ts":1662381420000,"o":19722,"h":19727,"l":19717,"c":19717.5,"v":27.747}
{"ts":1662381480000,"o":19717.5,"h":19723,"l":19715,"c":19718.5,"v":47.942}
{"ts":1662381540000,"o":19718.5,"h":19719,"l":19718.5,"c":19719,"v":16.07}
{"ts":1662381600000,"o":19719,"h":19719,"l":19713,"c":19713.5,"v":37.493}
{"ts":1662381660000,"o":19713.5,"h":19724.5,"l":19713,"c":19724.5,"v":41.809}
{"ts":1662381720000,"o":19724.5,"h":19724.5,"l":19720.5,"c":19720.5,"v":41.02}
{"ts":1662381780000,"o":19720.5,"h":19721,"l":19720,"c":19720,"v":60.095}
{"ts":1662381840000,"o":19720,"h":19720.5,"l":19715.5,"c":19716,"v":31.208}
{"ts":1662381900000,"o":19716,"h":19723.5,"l":19715.5,"c":19723.5,"v":63.657}
{"ts":1662381960000,"o":19723.5,"h":19723.5,"l":19716.5,"c":19717,"v":29.109}
{"ts":1662382020000,"o":19717,"h":19723,"l":19715,"c":19722.5,"v":42.807}
{"ts":1662382080000,"o":19722.5,"h":19727.5,"l":19721.5,"c":19725.5,"v":46.967}
{"ts":1662382140000,"o":19725.5,"h":19725.5,"l":19722,"c":19722,"v":14.402}
{"ts":1662382200000,"o":19722,"h":19725,"l":19722,"c":19725,"v":36.004}
{"ts":1662382260000,"o":19725,"h":19725,"l":19723,"c":19723,"v":26.547}
{"ts":1662382320000,"o":19723,"h":19726,"l":19723,"c":19723.5,"v":35.781}
{"ts":1662382380000,"o":19723.5,"h":19723.5,"l":19722,"c":19722,"v":18.36}
{"ts":1662382440000,"o":19722,"h":19727,"l":19722,"c":19723.5,"v":72.412}
{"ts":1662382500000,"o":19723.5,"h":19723.5,"l":19722,"c":19722,"v":15.964}
{"ts":1662382560000,"o":19722,"h":19730,"l":19720,"c":19729.5,"v":38.458}
{"ts":1662382620000,"o":19729.5,"h":19730,"l":19724,"c":19725,"v":31.768}
{"ts":1662382680000,"o":19725,"h":19725.5,"l":19724.5,"c":19725.5,"v":16.14}
{"ts":1662382740000,"o":19725.5,"h":19725.5,"l":19720,"c":19720.5,"v":29.98}
{"ts":1662382800000,"o":19720.5,"h":19727.5,"l":19720,"c":19724.5,"v":86.317}
{"ts":1662382860000,"o":19724.5,"h":19727,"l":19724,"c":19726.5,"v":24.332}
{"ts":1662382920000,"o":19726.5,"h":19727.5,"l":19726.5,"c":19727.5,"v":63.526}
{"ts":1662382980000,"o":19727.5,"h":19727.5,"l":19720.5,"c":19720.5,"v":45.961}
{"ts":1662383040000,"o":19720.5,"h":19725,"l":19720.5,"c":19725,"v":26.174}
{"ts":1662383100000,"o":19725,"h":19736,"l":19725,"c":19734,"v":207.832}
{"ts":1662383160000,"o":19734,"h":19739,"l":19733.5,"c":19739,"v":131.51}
{"ts":1662383220000,"o":19739,"h":19750,"l":19738.5,"c":19750,"v":202.747}
{"ts":1662383280000,"o":19750,"h":19750,"l":19749.5,"c":19749.5,"v":56.621}
{"ts":1662383340000,"o":19749.5,"h":19750,"l":19741,"c":19741,"v":75.286}
{"ts":1662383400000,"o":19741,"h":19742,"l":19741,"c":19742,"v":39.069}
{"ts":1662383460000,"o":19742,"h":19742,"l":19740,"c":19741.5,"v":54.755}
{"ts":1662383520000,"o":19741.5,"h":19747,"l":19741.5,"c":19746.5,"v":49.196}
{"ts":1662383580000,"o":19746.5,"h":19747,"l":19740,"c":19740.5,"v":45.674}
{"ts":1662383640000,"o":19740.5,"h":19748.5,"l":19740,"c":19748.5,"v":42.062}
{"ts":1662383700000,"o":19748.5,"h":19748.5,"l":19748,"c":19748,"v":32.552}
{"ts":1662383760000,"o":19748,"h":19760,"l":19748,"c":19758.5,"v":127.458}
{"ts":1662383820000,"o":19758.5,"h":19768,"l":19756,"c":19768,"v":150.11}
{"ts":1662383880000,"o":19768,"h":19768,"l":19755.5,"c":19756.5,"v":118.284}
{"ts":1662383940000,"o":19756.5,"h":19759.5,"l":19754.5,"c":19754.5,"v":47.609}
{"ts":1662384000000,"o":19754.5,"h":19760,"l":19754.5,"c":19760,"v":64.15}
{"ts":1662384060000,"o":19760,"h":19770.5,"l":19759.5,"c":19765,"v":115.898}
{"ts":1662384120000,"o":19765,"h":19775,"l":19764.5,"c":19774,"v":118.596}
{"ts":1662384180000,"o":19774,"h":19780,"l":19757,"c":19757,"v":245.077}
{"ts":1662384240000,"o":19757,"h":19757.5,"l":19753.5,"c":19753.5,"v":74.868}
{"ts":1662384300000,"o":19753.5,"h":19754,"l":19744,"c":19744.5,"v":113.121}
{"ts":1662384360000,"o":19744.5,"h":19744.5,"l":19740,"c":19740,"v":88.899}
{"ts":1662384420000,"o":19740,"h":19740.5,"l":19731,"c":19731.5,"v":85.49}
{"ts":1662384480000,"o":19731.5,"h":19741,"l":19731,"c":19740.5,"v":96.543}
{"ts":1662384540000,"o":19740.5,"h":19740.5,"l":19721,"c":19721,"v":93.897}
{"ts":1662384600000,"o":19721,"h":19721.5,"l":19701.5,"c":19711,"v":454.941}
{"ts":1662384660000,"o":19711,"h":19720.5,"l":19710.5,"c":19720,"v":108.928}
{"ts":1662384720000,"o":19720,"h":19735.5,"l":19720,"c":19726,"v":81.095}
{"ts":1662384780000,"o":19726,"h":19735.5,"l":19726,"c":19735.5,"v":33.206}
{"ts":1662384840000,"o":19735.5,"h":19735.5,"l":19735,"c":19735,"v":31.724}
{"ts":1662384900000,"o":19735,"h":19737.5,"l":19735,"c":19737.5,"v":61.905}
{"ts":1662384960000,"o":19737.5,"h":19739,"l":19721,"c":19739,"v":86.2}
{"ts":1662385020000,"o":19739,"h":19743,"l":19731.5,"c":19732,"v":23.306}
{"ts":1662385080000,"o":19732,"h":19741.5,"l":19732,"c":19741.5,"v":40.555}
{"ts":1662385140000,"o":19741.5,"h":19741.5,"l":19739,"c":19739,"v":18.933}
{"ts":1662385200000,"o":19739,"h":19739.5,"l":19739,"c":19739,"v":16.833}
{"ts":1662385260000,"o":19739,"h":19739.5,"l":19739,"c":19739.5,"v":28.554}
{"ts":1662385320000,"o":19739.5,"h":19739.5,"l":19729,"c":19729.5,"v":46.169}
{"ts":1662385380000,"o":19729.5,"h":19734.5,"l":19729,"c":19734,"v":29.375}
{"ts":1662385440000,"o":19734,"h":19739,"l":19734,"c":19739,"v":13.047}
{"ts":1662385500000,"o":19739,"h":19739,"l":19738.5,"c":19738.5,"v":22.844}
{"ts":1662385560000,"o":19738.5,"h":19750,"l":19738.5,"c":19743,"v":49.458}
{"ts":1662385620000,"o":19743,"h":19750,"l":19742.5,"c":19750,"v":47.8}
{"ts":1662385680000,"o":19750,"h":19750.5,"l":19740.5,"c":19741,"v":63.25}
{"ts":1662385740000,"o":19741,"h":19741,"l":19730,"c":19734,"v":25.538}
{"ts":1662385800000,"o":19734,"h":19734.5,"l":19726,"c":19726.5,"v":28.848}
{"ts":1662385860000,"o":19726.5,"h":19726.5,"l":19721,"c":19721.5,"v":31.465}
{"ts":1662385920000,"o":19721.5,"h":19721.5,"l":19721,"c":19721.5,"v":12.526}
{"ts":1662385980000,"o":19721.5,"h":19721.5,"l":19716.5,"c":19720,"v":55.32}
{"ts":1662386040000,"o":19720,"h":19723,"l":19720,"c":19722.5,"v":18.686}
{"ts":1662386100000,"o":19722.5,"h":19738.5,"l":19722.5,"c":19738,"v":56.024}
{"ts":1662386160000,"o":19738,"h":19738.5,"l":19733,"c":19738,"v":18.433}
{"ts":1662386220000,"o":19738,"h":19738,"l":19727.5,"c":19727.5,"v":14.178}
{"ts":1662386280000,"o":19727.5,"h":19728,"l":19727.5,"c":19728,"v":30.186}
{"ts":1662386340000,"o":19728,"h":19728,"l":19727.5,"c":19727.5,"v":20.819}
{"ts":1662386400000,"o":19727.5,"h":19731,"l":19727.5,"c":19731,"v":53.182}
{"ts":1662386460000,"o":19731,"h":19736.5,"l":19731,"c":19734,"v":26.282}
{"ts":1662386520000,"o":19734,"h":19734.5,"l":19728,"c":19728.5,"v":27.602}
{"ts":1662386580000,"o":19728.5,"h":19728.5,"l":19715,"c":19715,"v":138.543}
{"ts":1662386640000,"o":19715,"h":19728.5,"l":19715,"c":19728,"v":24.1}
{"ts":1662386700000,"o":19728,"h":19744.5,"l":19728,"c":19744,"v":99.579}
{"ts":1662386760000,"o":19744,"h":19757,"l":19744,"c":19756.5,"v":101.835}
{"ts":1662386820000,"o":19756.5,"h":19757,"l":19747.5,"c":19750.5,"v":102.353}
{"ts":1662386880000,"o":19750.5,"h":19751,"l":19750.5,"c":19750.5,"v":23.553}
{"ts":1662386940000,"o":19750.5,"h":19759,"l":19750.5,"c":19751.5,"v":37.334}
{"ts":1662387000000,"o":19751.5,"h":19769,"l":19751,"c":19769,"v":148.171}
{"ts":1662387060000,"o":19769,"h":19784,"l":19768.5,"c":19784,"v":433.492}
{"ts":1662387120000,"o":19784,"h":19784,"l":19771,"c":19771,"v":148.083}
{"ts":1662387180000,"o":19771,"h":19776,"l":19766,"c":19776,"v":90.645}
{"ts":1662387240000,"o":19776,"h":19776,"l":19775.5,"c":19776,"v":77.484}
{"ts":1662387300000,"o":19776,"h":19776,"l":19767,"c":19767,"v":81.037}
{"ts":1662387360000,"o":19767,"h":19780,"l":19767,"c":19775,"v":232.927}
{"ts":1662387420000,"o":19775,"h":19777,"l":19775,"c":19775.5,"v":68.945}
{"ts":1662387480000,"o":19775.5,"h":19775.5,"l":19771.5,"c":19774.5,"v":161.884}
{"ts":1662387540000,"o":19774.5,"h":19775,"l":19772.5,"c":19772.5,"v":19.346}
{"ts":1662387600000,"o":19772.5,"h":19775,"l":19772.5,"c":19775,"v":47.597}
{"ts":1662387660000,"o":19775,"h":19786.5,"l":19774.5,"c":19782.5,"v":137.234}
{"ts":1662387720000,"o":19782.5,"h":19783,"l":19769,"c":19769,"v":112.91}
{"ts":1662387780000,"o":19769,"h":19769.5,"l":19757,"c":19757,"v":84.793}
{"ts":1662387840000,"o":19757,"h":19759,"l":19756.5,"c":19759,"v":40.787}
{"ts":1662387900000,"o":19759,"h":19759.5,"l":19758.5,"c":19759,"v":26.915}
{"ts":1662387960000,"o":19759,"h":19770,"l":19759,"c":19770,"v":31.109}
{"ts":1662388020000,"o":19770,"h":19782.5,"l":19769.5,"c":19782,"v":169.546}
{"ts":1662388080000,"o":19782,"h":19782.5,"l":19774,"c":19774,"v":45.424}
{"ts":1662388140000,"o":19774,"h":19774.5,"l":19771,"c":19771.5,"v":21.957}
{"ts":1662388200000,"o":19771.5,"h":19775.5,"l":19763.5,"c":19763.5,"v":82.661}
{"ts":1662388260000,"o":19763.5,"h":19775,"l":19763.5,"c":19775,"v":40.575}
{"ts":1662388320000,"o":19775,"h":19775,"l":19771,"c":19771,"v":26.908}
{"ts":1662388380000,"o":19771,"h":19771,"l":19759,"c":19759.5,"v":21.001}
{"ts":1662388440000,"o":19759.5,"h":19762.5,"l":19759,"c":19760.5,"v":32.931}
{"ts":1662388500000,"o":19760.5,"h":19761,"l":19759,"c":19761,"v":44.731}
{"ts":1662388560000,"o":19761,"h":19770.5,"l":19760.5,"c":19770.5,"v":20.55}
{"ts":1662388620000,"o":19770.5,"h":19770.5,"l":19762.5,"c":19768.5,"v":85.078}
{"ts":1662388680000,"o":19768.5,"h":19771,"l":19768.5,"c":19771,"v":28.663}
{"ts":1662388740000,"o":19771,"h":19771,"l":19762,"c":19762.5,"v":19.567}
{"ts":1662388800000,"o":19762.5,"h":19762.5,"l":19762,"c":19762.5,"v":16.61}
{"ts":1662388860000,"o":19762.5,"h":19767.5,"l":19762,"c":19767.5,"v":15.408}
{"ts":1662388920000,"o":19767.5,"h":19767.5,"l":19762,"c":19762.5,"v":23.003}
{"ts":1662388980000,"o":19762.5,"h":19769.5,"l":19762,"c":19767,"v":28.59}
{"ts":1662389040000,"o":19767,"h":19767,"l":19766.5,"c":19767,"v":58.109}
{"ts":1662389100000,"o":19767,"h":19767,"l":19766.5,"c":19767,"v":25.292}
{"ts":1662389160000,"o":19767,"h":19768.5,"l":19766.5,"c":19768,"v":33.809}
{"ts":1662389220000,"o":19768,"h":19772.5,"l":19768,"c":19772,"v":17.544}
{"ts":1662389280000,"o":19772,"h":19772,"l":19763.5,"c":19763.5,"v":45.355}
{"ts":1662389340000,"o":19763.5,"h":19767,"l":19760.5,"c":19760.5,"v":45.704}
{"ts":1662389400000,"o":19760.5,"h":19761,"l":19747,"c":19747.5,"v":185.796}
{"ts":1662389460000,"o":19747.5,"h":19754,"l":19747,"c":19753.5,"v":52.433}
{"ts":1662389520000,"o":19753.5,"h":19755,"l":19753.5,"c":19755,"v":21.731}
{"ts":1662389580000,"o":19755,"h":19755,"l":19754.5,"c":19755,"v":40.188}
{"ts":1662389640000,"o":19755,"h":19765,"l":19754.5,"c":19765,"v":38.527}
{"ts":1662389700000,"o":19765,"h":19768.5,"l":19759.5,"c":19766,"v":96.88}
{"ts":1662389760000,"o":19766,"h":19808,"l":19765.5,"c":19791.5,"v":1013.769}
{"ts":1662389820000,"o":19791.5,"h":19824,"l":19791.5,"c":19811.5,"v":509.565}
{"ts":1662389880000,"o":19811.5,"h":19875,"l":19811,"c":19836,"v":1537.442}
{"ts":1662389940000,"o":19836,"h":19842,"l":19827,"c":19831,"v":258.805}
{"ts":1662390000000,"o":19831,"h":19842,"l":19831,"c":19834.5,"v":199.831}
{"ts":1662390060000,"o":19834.5,"h":19854.5,"l":19832,"c":19845,"v":309.32}
{"ts":1662390120000,"o":19845,"h":19874.5,"l":19845,"c":19873,"v":383.191}
{"ts":1662390180000,"o":19873,"h":19900,"l":19873,"c":19878.5,"v":1133.513}
{"ts":1662390240000,"o":19878.5,"h":19878.5,"l":19860,"c":19862.5,"v":437.667}
{"ts":1662390300000,"o":19862.5,"h":19871,"l":19842.5,"c":19849,"v":343.004}
{"ts":1662390360000,"o":19849,"h":19890,"l":19849,"c":19890,"v":526.962}
{"ts":1662390420000,"o":19890,"h":19898.5,"l":19874.5,"c":19885,"v":381.469}
{"ts":1662390480000,"o":19885,"h":19895,"l":19877,"c":19892,"v":382.064}
{"ts":1662390540000,"o":19892,"h":19892,"l":19863.5,"c":19864,"v":212.726}
{"ts":1662390600000,"o":19864,"h":19887,"l":19863.5,"c":19869.5,"v":335.323}
{"ts":1662390660000,"o":19869.5,"h":19887,"l":19869.5,"c":19876.5,"v":178.702}
{"ts":1662390720000,"o":19876.5,"h":19893,"l":19876,"c":19887,"v":230.059}
{"ts":1662390780000,"o":19887,"h":19894,"l":19881,"c":19885,"v":123.351}
{"ts":1662390840000,"o":19885,"h":19885,"l":19882.5,"c":19882.5,"v":115.5}
{"ts":1662390900000,"o":19882.5,"h":19887.5,"l":19876.5,"c":19876.5,"v":290.24}
{"ts":1662390960000,"o":19876.5,"h":19921,"l":19875.5,"c":19909.5,"v":899.486}
{"ts":1662391020000,"o":19909.5,"h":19918.5,"l":19909.5,"c":19913.5,"v":248.031}
{"ts":1662391080000,"o":19913.5,"h":19917,"l":19902.5,"c":19916.5,"v":314.525}
{"ts":1662391140000,"o":19916.5,"h":19917,"l":19910,"c":19913.5,"v":192.685}
{"ts":1662391200000,"o":19913.5,"h":19930,"l":19913,"c":19927,"v":484.17}
{"ts":1662391260000,"o":19927,"h":19938.5,"l":19924,"c":19930.5,"v":404.536}
{"ts":1662391320000,"o":19930.5,"h":19934,"l":19916.5,"c":19916.5,"v":206.085}
{"ts":1662391380000,"o":19916.5,"h":19921,"l":19913.5,"c":19915.5,"v":202.469}
{"ts":1662391440000,"o":19915.5,"h":19915.5,"l":19891,"c":19893,"v":428.152}
{"ts":1662391500000,"o":19893,"h":19893.5,"l":19851.5,"c":19851.5,"v":628.373}
{"ts":1662391560000,"o":19851.5,"h":19870.5,"l":19851.5,"c":19870,"v":415.014}
{"ts":1662391620000,"o":19870,"h":19872.5,"l":19864.5,"c":19864.5,"v":102.771}
{"ts":1662391680000,"o":19864.5,"h":19864.5,"l":19851.5,"c":19851.5,"v":207.659}
{"ts":1662391740000,"o":19851.5,"h":19862.5,"l":19851,"c":19851.5,"v":172.444}
{"ts":1662391800000,"o":19851.5,"h":19851.5,"l":19835.5,"c":19841.5,"v":289.942}
{"ts":1662391860000,"o":19841.5,"h":19868,"l":19841.5,"c":19868,"v":253.172}
{"ts":1662391920000,"o":19868,"h":19868,"l":19864,"c":19864.5,"v":42.936}
{"ts":1662391980000,"o":19864.5,"h":19865,"l":19854,"c":19857.5,"v":92.467}
{"ts":1662392040000,"o":19857.5,"h":19857.5,"l":19850.5,"c":19850.5,"v":67.205}
{"ts":1662392100000,"o":19850.5,"h":19852.5,"l":19850.5,"c":19852,"v":69.896}
{"ts":1662392160000,"o":19852,"h":19867.5,"l":19851.5,"c":19865.5,"v":188.911}
{"ts":1662392220000,"o":19865.5,"h":19865.5,"l":19858,"c":19861.5,"v":102.258}
{"ts":1662392280000,"o":19861.5,"h":19862,"l":19853,"c":19853,"v":96.819}
{"ts":1662392340000,"o":19853,"h":19858,"l":19850.5,"c":19851,"v":112.266}
{"ts":1662392400000,"o":19851,"h":19854,"l":19850.5,"c":19854,"v":80.259}
{"ts":1662392460000,"o":19854,"h":19859.5,"l":19853.5,"c":19859.5,"v":34.084}
{"ts":1662392520000,"o":19859.5,"h":19859.5,"l":19849,"c":19849.5,"v":48.024}
{"ts":1662392580000,"o":19849.5,"h":19854,"l":19848.5,"c":19853,"v":79.8}
{"ts":1662392640000,"o":19853,"h":19853.5,"l":19833,"c":19833,"v":153.042}
{"ts":1662392700000,"o":19833,"h":19838,"l":19833,"c":19838,"v":80.387}
{"ts":1662392760000,"o":19838,"h":19865.5,"l":19837.5,"c":19856,"v":303.362}
{"ts":1662392820000,"o":19856,"h":19860.5,"l":19856,"c":19860.5,"v":38.378}
{"ts":1662392880000,"o":19860.5,"h":19860.5,"l":19860,"c":19860,"v":21.154}
{"ts":1662392940000,"o":19860,"h":19866,"l":19855.5,"c":19855.5,"v":60.437}
{"ts":1662393000000,"o":19855.5,"h":19856,"l":19851,"c":19851,"v":56.355}
{"ts":1662393060000,"o":19851,"h":19858,"l":19851,"c":19854.5,"v":40.443}
{"ts":1662393120000,"o":19854.5,"h":19854.5,"l":19848,"c":19848,"v":28.595}
{"ts":1662393180000,"o":19848,"h":19848.5,"l":19837.5,"c":19838,"v":66.469}
{"ts":1662393240000,"o":19838,"h":19838,"l":19837.5,"c":19838,"v":17.698}
{"ts":1662393300000,"o":19838,"h":19838,"l":19825.5,"c":19836,"v":204.916}
{"ts":1662393360000,"o":19836,"h":19855,"l":19836,"c":19853,"v":48.083}
{"ts":1662393420000,"o":19853,"h":19853.5,"l":19844,"c":19844,"v":45.9}
{"ts":1662393480000,"o":19844,"h":19844.5,"l":19843.5,"c":19844,"v":10.624}
{"ts":1662393540000,"o":19844,"h":19844,"l":19840,"c":19844,"v":55.117}
{"ts":1662393600000,"o":19844,"h":19852.5,"l":19843.5,"c":19846,"v":79.3}
{"ts":1662393660000,"o":19846,"h":19870.5,"l":19846,"c":19866,"v":182.879}
{"ts":1662393720000,"o":19866,"h":19866,"l":19856.5,"c":19856.5,"v":51.262}
{"ts":1662393780000,"o":19856.5,"h":19867.5,"l":19856.5,"c":19867,"v":73.593}
{"ts":1662393840000,"o":19867,"h":19880,"l":19867,"c":19871.5,"v":125.833}
{"ts":1662393900000,"o":19871.5,"h":19877.5,"l":19871.5,"c":19877,"v":43.131}
{"ts":1662393960000,"o":19877,"h":19878,"l":19873.5,"c":19874,"v":167.239}
{"ts":1662394020000,"o":19874,"h":19874,"l":19862,"c":19862.5,"v":81.231}
{"ts":1662394080000,"o":19862.5,"h":19869,"l":19862,"c":19869,"v":54.022}
{"ts":1662394140000,"o":19869,"h":19880.5,"l":19868.5,"c":19880.5,"v":56.662}
{"ts":1662394200000,"o":19880.5,"h":19895.5,"l":19880,"c":19895,"v":200.058}
{"ts":1662394260000,"o":19895,"h":19895.5,"l":19875,"c":19875.5,"v":155.897}
{"ts":1662394320000,"o":19875.5,"h":19880,"l":19875.5,"c":19877.5,"v":121.044}
{"ts":1662394380000,"o":19877.5,"h":19880.5,"l":19877.5,"c":19880,"v":130.949}
{"ts":1662394440000,"o":19880,"h":19890,"l":19880,"c":19890,"v":108.126}
{"ts":1662394500000,"o":19890,"h":19891.5,"l":19880,"c":19880.5,"v":62.368}
{"ts":1662394560000,"o":19880.5,"h":19880.5,"l":19871.5,"c":19872,"v":112.458}
{"ts":1662394620000,"o":19872,"h":19872,"l":19863.5,"c":19863.5,"v":32.045}
{"ts":1662394680000,"o":19863.5,"h":19864,"l":19845.5,"c":19845.5,"v":335.128}
{"ts":1662394740000,"o":19845.5,"h":19845.5,"l":19835,"c":19835,"v":142.123}
{"ts":1662394800000,"o":19835,"h":19846.5,"l":19812.5,"c":19825.5,"v":244.966}
{"ts":1662394860000,"o":19825.5,"h":19835,"l":19825.5,"c":19833,"v":81.825}
{"ts":1662394920000,"o":19833,"h":19849.5,"l":19833,"c":19845.5,"v":75.05}
{"ts":1662394980000,"o":19845.5,"h":19863.5,"l":19845.5,"c":19863,"v":65.807}
{"ts":1662395040000,"o":19863,"h":19869.5,"l":19863,"c":19866,"v":183.043}
{"ts":1662395100000,"o":19866,"h":19866.5,"l":19859,"c":19866,"v":74.06}
{"ts":1662395160000,"o":19866,"h":19875,"l":19865.5,"c":19870.5,"v":79.294}
{"ts":1662395220000,"o":19870.5,"h":19870.5,"l":19856,"c":19856.5,"v":73.067}
{"ts":1662395280000,"o":19856.5,"h":19856.5,"l":19848,"c":19848,"v":35.621}
{"ts":1662395340000,"o":19848,"h":19848.5,"l":19840,"c":19840,"v":95.817}
{"ts":1662395400000,"o":19840,"h":19848.5,"l":19838,"c":19848.5,"v":68.063}
{"ts":1662395460000,"o":19848.5,"h":19861.5,"l":19848,"c":19860.5,"v":34.415}
{"ts":1662395520000,"o":19860.5,"h":19860.5,"l":19845,"c":19849.5,"v":17.768}
{"ts":1662395580000,"o":19849.5,"h":19850,"l":19838,"c":19838.5,"v":38.914}
{"ts":1662395640000,"o":19838.5,"h":19838.5,"l":19835,"c":19835.5,"v":85.098}
{"ts":1662395700000,"o":19835.5,"h":19836,"l":19834.5,"c":19834.5,"v":39.34}
{"ts":1662395760000,"o":19834.5,"h":19850,"l":19834.5,"c":19849.5,"v":108.874}
{"ts":1662395820000,"o":19849.5,"h":19850,"l":19835,"c":19835.5,"v":66.329}
{"ts":1662395880000,"o":19835.5,"h":19835.5,"l":19830,"c":19830,"v":82.472}
{"ts":1662395940000,"o":19830,"h":19830.5,"l":19820.5,"c":19821,"v":110.095}
{"ts":1662396000000,"o":19821,"h":19826.5,"l":19820.5,"c":19821.5,"v":92.802}
{"ts":1662396060000,"o":19821.5,"h":19827,"l":19821,"c":19825,"v":51.933}
{"ts":1662396120000,"o":19825,"h":19825,"l":19813,"c":19823.5,"v":82.791}
{"ts":1662396180000,"o":19823.5,"h":19824,"l":19817,"c":19817.5,"v":47.824}
{"ts":1662396240000,"o":19817.5,"h":19817.5,"l":19817,"c":19817,"v":42.058}
{"ts":1662396300000,"o":19817,"h":19817.5,"l":19813,"c":19813,"v":92.036}
{"ts":1662396360000,"o":19813,"h":19819.5,"l":19813,"c":19819.5,"v":126.468}
{"ts":1662396420000,"o":19819.5,"h":19846,"l":19819,"c":19843,"v":205.255}
{"ts":1662396480000,"o":19843,"h":19843,"l":19828,"c":19829.5,"v":66.805}
{"ts":1662396540000,"o":19829.5,"h":19830,"l":19828,"c":19828.5,"v":11.329}
{"ts":1662396600000,"o":19828.5,"h":19828.5,"l":19819.5,"c":19819.5,"v":107.008}
{"ts":1662396660000,"o":19819.5,"h":19834.5,"l":19819.5,"c":19834.5,"v":32.02}
{"ts":1662396720000,"o":19834.5,"h":19834.5,"l":19828,"c":19828,"v":36.194}
{"ts":1662396780000,"o":19828,"h":19831.5,"l":19828,"c":19831.5,"v":62.829}
{"ts":1662396840000,"o":19831.5,"h":19840,"l":19831,"c":19840,"v":49.71}
{"ts":1662396900000,"o":19840,"h":19840,"l":19831.5,"c":19832,"v":12.601}
{"ts":1662396960000,"o":19832,"h":19832,"l":19830.5,"c":19830.5,"v":26.353}
{"ts":1662397020000,"o":19830.5,"h":19831,"l":19822,"c":19822.5,"v":53.317}
{"ts":1662397080000,"o":19822.5,"h":19822.5,"l":19822,"c":19822.5,"v":31.837}
{"ts":1662397140000,"o":19822.5,"h":19835,"l":19822,"c":19834.5,"v":23.054}
{"ts":1662397200000,"o":19834.5,"h":19835,"l":19832,"c":19832.5,"v":15.78}
{"ts":1662397260000,"o":19832.5,"h":19840,"l":19828,"c":19840,"v":43.048}
{"ts":1662397320000,"o":19840,"h":19845.5,"l":19839.5,"c":19845.5,"v":51.709}
{"ts":1662397380000,"o":19845.5,"h":19845.5,"l":19833,"c":19833.5,"v":58.537}
{"ts":1662397440000,"o":19833.5,"h":19833.5,"l":19829,"c":19829,"v":21.157}
{"ts":1662397500000,"o":19829,"h":19829.5,"l":19829,"c":19829.5,"v":10.856}
{"ts":1662397560000,"o":19829.5,"h":19833,"l":19829,"c":19830,"v":15.556}
{"ts":1662397620000,"o":19830,"h":19837.5,"l":19830,"c":19837,"v":27.266}
{"ts":1662397680000,"o":19837,"h":19837.5,"l":19835,"c":19837,"v":43.582}
{"ts":1662397740000,"o":19837,"h":19840.5,"l":19836.5,"c":19840.5,"v":37.673}
{"ts":1662397800000,"o":19840.5,"h":19840.5,"l":19840,"c":19840.5,"v":21.834}
{"ts":1662397860000,"o":19840.5,"h":19842,"l":19839.5,"c":19842,"v":48.336}
{"ts":1662397920000,"o":19842,"h":19842,"l":19835,"c":19839,"v":73.142}
{"ts":1662397980000,"o":19839,"h":19839,"l":19836.5,"c":19837,"v":10.285}
{"ts":1662398040000,"o":19837,"h":19837,"l":19830,"c":19830,"v":29.945}
{"ts":1662398100000,"o":19830,"h":19830.5,"l":19830,"c":19830.5,"v":11.637}
{"ts":1662398160000,"o":19830.5,"h":19832.5,"l":19830,"c":19832.5,"v":31.663}
{"ts":1662398220000,"o":19832.5,"h":19832.5,"l":19831,"c":19831,"v":17.718}
{"ts":1662398280000,"o":19831,"h":19831.5,"l":19821.5,"c":19821.5,"v":62.321}
{"ts":1662398340000,"o":19821.5,"h":19822,"l":19801.5,"c":19802,"v":204.251}
{"ts":1662398400000,"o":19802,"h":19805,"l":19782.5,"c":19787.5,"v":724.316}
{"ts":1662398460000,"o":19787.5,"h":19808.5,"l":19787.5,"c":19808.5,"v":234.88}
{"ts":1662398520000,"o":19808.5,"h":19808.5,"l":19800.5,"c":19800.5,"v":55.143}
{"ts":1662398580000,"o":19800.5,"h":19801,"l":19796,"c":19796,"v":50.581}
{"ts":1662398640000,"o":19796,"h":19800,"l":19796,"c":19799,"v":48.073}
{"ts":1662398700000,"o":19799,"h":19800,"l":19797,"c":19800,"v":89.63}
{"ts":1662398760000,"o":19800,"h":19803.5,"l":19799.5,"c":19803.5,"v":27.126}
{"ts":1662398820000,"o":19803.5,"h":19815,"l":19803,"c":19814.5,"v":65.363}
{"ts":1662398880000,"o":19814.5,"h":19815,"l":19813,"c":19813.5,"v":55.134}
{"ts":1662398940000,"o":19813.5,"h":19813.5,"l":19813,"c":19813,"v":14.335}
{"ts":1662399000000,"o":19813,"h":19816,"l":19813,"c":19813,"v":85.406}
{"ts":1662399060000,"o":19813,"h":19813.5,"l":19805,"c":19805,"v":21.694}
{"ts":1662399120000,"o":19805,"h":19805.5,"l":19800,"c":19800,"v":38.576}
{"ts":1662399180000,"o":19800,"h":19800.5,"l":19800,"c":19800.5,"v":21.245}
{"ts":1662399240000,"o":19800.5,"h":19809.5,"l":19798,"c":19809.5,"v":70.168}
{"ts":1662399300000,"o":19809.5,"h":19811.5,"l":19809.5,"c":19811,"v":22.452}
{"ts":1662399360000,"o":19811,"h":19817,"l":19811,"c":19817,"v":18.387}
{"ts":1662399420000,"o":19817,"h":19817,"l":19811,"c":19811,"v":29.202}
{"ts":1662399480000,"o":19811,"h":19811.5,"l":19811,"c":19811,"v":15.052}
{"ts":1662399540000,"o":19811,"h":19811.5,"l":19811,"c":19811.5,"v":3.459}
{"ts":1662399600000,"o":19811.5,"h":19816,"l":19811,"c":19815.5,"v":19.915}
{"ts":1662399660000,"o":19815.5,"h":19815.5,"l":19808,"c":19808.5,"v":24.099}
{"ts":1662399720000,"o":19808.5,"h":19808.5,"l":19808,"c":19808.5,"v":15.084}
{"ts":1662399780000,"o":19808.5,"h":19808.5,"l":19808,"c":19808.5,"v":10.235}
{"ts":1662399840000,"o":19808.5,"h":19824.5,"l":19808,"c":19824.5,"v":50.236}
{"ts":1662399900000,"o":19824.5,"h":19824.5,"l":19815,"c":19815.5,"v":61.252}
{"ts":1662399960000,"o":19815.5,"h":19815.5,"l":19812.5,"c":19812.5,"v":45.39}
{"ts":1662400020000,"o":19812.5,"h":19813,"l":19803.5,"c":19804,"v":41.871}
{"ts":1662400080000,"o":19804,"h":19804,"l":19801.5,"c":19801.5,"v":23.22}
{"ts":1662400140000,"o":19801.5,"h":19806,"l":19801.5,"c":19805.5,"v":58.963}
{"ts":1662400200000,"o":19805.5,"h":19808.5,"l":19805.5,"c":19808.5,"v":18.474}
{"ts":1662400260000,"o":19808.5,"h":19815.5,"l":19808,"c":19815.5,"v":26.905}
{"ts":1662400320000,"o":19815.5,"h":19816,"l":19815,"c":19816,"v":87.027}
{"ts":1662400380000,"o":19816,"h":19816,"l":19815.5,"c":19816,"v":13.06}
{"ts":1662400440000,"o":19816,"h":19816,"l":19815.5,"c":19816,"v":56.483}
{"ts":1662400500000,"o":19816,"h":19820.5,"l":19803,"c":19803,"v":107.369}
{"ts":1662400560000,"o":19803,"h":19812,"l":19803,"c":19812,"v":37.735}
{"ts":1662400620000,"o":19812,"h":19818.5,"l":19812,"c":19818.5,"v":9.358}
{"ts":1662400680000,"o":19818.5,"h":19818.5,"l":19818,"c":19818.5,"v":12.33}
{"ts":1662400740000,"o":19818.5,"h":19818.5,"l":19818,"c":19818.5,"v":15.295}
{"ts":1662400800000,"o":19818.5,"h":19836,"l":19818.5,"c":19835.5,"v":148.71}
{"ts":1662400860000,"o":19835.5,"h":19836,"l":19835.5,"c":19836,"v":57.323}
{"ts":1662400920000,"o":19836,"h":19836,"l":19835.5,"c":19835.5,"v":25.711}
{"ts":1662400980000,"o":19835.5,"h":19836,"l":19835.5,"c":19836,"v":11.536}
{"ts":1662401040000,"o":19836,"h":19836,"l":19835.5,"c":19835.5,"v":25.255}
{"ts":1662401100000,"o":19835.5,"h":19837,"l":19835.5,"c":19836.5,"v":19.836}
{"ts":1662401160000,"o":19836.5,"h":19837,"l":19828.5,"c":19829,"v":28.443}
{"ts":1662401220000,"o":19829,"h":19829,"l":19828,"c":19828.5,"v":19.213}
{"ts":1662401280000,"o":19828.5,"h":19828.5,"l":19828,"c":19828,"v":8.419}
{"ts":1662401340000,"o":19828,"h":19828.5,"l":19819,"c":19819.5,"v":49.163}
{"ts":1662401400000,"o":19819.5,"h":19819.5,"l":19795.5,"c":19795.5,"v":95.513}
{"ts":1662401460000,"o":19795.5,"h":19796,"l":19795.5,"c":19795.5,"v":54.524}
{"ts":1662401520000,"o":19795.5,"h":19796,"l":19767,"c":19773,"v":463.9}
{"ts":1662401580000,"o":19773,"h":19773.5,"l":19752.5,"c":19753,"v":468.566}
{"ts":1662401640000,"o":19753,"h":19762,"l":19714.5,"c":19741,"v":1058.017}
{"ts":1662401700000,"o":19741,"h":19741.5,"l":19736,"c":19740,"v":122.949}
{"ts":1662401760000,"o":19740,"h":19762.5,"l":19739.5,"c":19755,"v":134.322}
{"ts":1662401820000,"o":19755,"h":19755,"l":19730,"c":19733,"v":103.684}
{"ts":1662401880000,"o":19733,"h":19733.5,"l":19711,"c":19720,"v":321.986}
{"ts":1662401940000,"o":19720,"h":19739.5,"l":19682.5,"c":19697.5,"v":945.858}
{"ts":1662402000000,"o":19697.5,"h":19700,"l":19688,"c":19692.5,"v":430.975}
{"ts":1662402060000,"o":19692.5,"h":19708.5,"l":19685.5,"c":19700.5,"v":292.516}
{"ts":1662402120000,"o":19700.5,"h":19700.5,"l":19699,"c":19699,"v":130.71}
{"ts":1662402180000,"o":19699,"h":19715,"l":19699,"c":19710,"v":244.07}
{"ts":1662402240000,"o":19710,"h":19710.5,"l":19702,"c":19702.5,"v":89.707}
{"ts":1662402300000,"o":19702.5,"h":19708.5,"l":19702,"c":19705,"v":119.084}
{"ts":1662402360000,"o":19705,"h":19705.5,"l":19684.5,"c":19687.5,"v":338.726}
{"ts":1662402420000,"o":19687.5,"h":19687.5,"l":19677.5,"c":19681,"v":428.144}
{"ts":1662402480000,"o":19681,"h":19685,"l":19681,"c":19683.5,"v":93.005}
{"ts":1662402540000,"o":19683.5,"h":19683.5,"l":19682.5,"c":19683.5,"v":119.974}
{"ts":1662402600000,"o":19683.5,"h":19683.5,"l":19683,"c":19683,"v":87.988}
{"ts":1662402660000,"o":19683,"h":19683.5,"l":19662,"c":19669,"v":567.055}
{"ts":1662402720000,"o":19669,"h":19672.5,"l":19666,"c":19666,"v":186.735}
{"ts":1662402780000,"o":19666,"h":19672.5,"l":19666,"c":19672,"v":201.184}
{"ts":1662402840000,"o":19672,"h":19701,"l":19672,"c":19695.5,"v":484.976}
{"ts":1662402900000,"o":19695.5,"h":19696,"l":19687,"c":19695.5,"v":189.611}
{"ts":1662402960000,"o":19695.5,"h":19696,"l":19683,"c":19683.5,"v":90.395}
{"ts":1662403020000,"o":19683.5,"h":19702.5,"l":19677,"c":19702,"v":154.923}
{"ts":1662403080000,"o":19702,"h":19702.5,"l":19693,"c":19696,"v":102.806}
{"ts":1662403140000,"o":19696,"h":19707.5,"l":19691.5,"c":19691.5,"v":229.884}
{"ts":1662403200000,"o":19691.5,"h":19695.5,"l":19686,"c":19695.5,"v":112.53}
{"ts":1662403260000,"o":19695.5,"h":19695.5,"l":19686,"c":19694,"v":137.813}
{"ts":1662403320000,"o":19694,"h":19699.5,"l":19687,"c":19696.5,"v":58.613}
{"ts":1662403380000,"o":19696.5,"h":19699.5,"l":19696.5,"c":19697.5,"v":70.89}
{"ts":1662403440000,"o":19697.5,"h":19702,"l":19697,"c":19698,"v":76.643}
{"ts":1662403500000,"o":19698,"h":19726.5,"l":19697.5,"c":19720,"v":553.329}
{"ts":1662403560000,"o":19720,"h":19720.5,"l":19711.5,"c":19716.5,"v":37.809}
{"ts":1662403620000,"o":19716.5,"h":19717,"l":19710.5,"c":19715,"v":91.504}
{"ts":1662403680000,"o":19715,"h":19715,"l":19710,"c":19710,"v":37.027}
{"ts":1662403740000,"o":19710,"h":19714,"l":19710,"c":19713.5,"v":29.05}
{"ts":1662403800000,"o":19713.5,"h":19715,"l":19713.5,"c":19715,"v":50.551}
{"ts":1662403860000,"o":19715,"h":19715,"l":19707,"c":19707,"v":77.311}
{"ts":1662403920000,"o":19707,"h":19717,"l":19707,"c":19707.5,"v":105.267}
{"ts":1662403980000,"o":19707.5,"h":19707.5,"l":19707,"c":19707,"v":23.419}
{"ts":1662404040000,"o":19707,"h":19715,"l":19707,"c":19715,"v":36.96}
{"ts":1662404100000,"o":19715,"h":19716,"l":19714.5,"c":19716,"v":33.173}
{"ts":1662404160000,"o":19716,"h":19717.5,"l":19711,"c":19717,"v":47.702}
{"ts":1662404220000,"o":19717,"h":19739.5,"l":19717,"c":19730.5,"v":239.841}
{"ts":1662404280000,"o":19730.5,"h":19737,"l":19730,"c":19735.5,"v":96.915}
{"ts":1662404340000,"o":19735.5,"h":19736,"l":19735.5,"c":19735.5,"v":26.947}
{"ts":1662404400000,"o":19735.5,"h":19738,"l":19727.5,"c":19738,"v":124.338}
{"ts":1662404460000,"o":19738,"h":19742,"l":19730,"c":19732,"v":80.897}
{"ts":1662404520000,"o":19732,"h":19736,"l":19732,"c":19735.5,"v":32.843}
{"ts":1662404580000,"o":19735.5,"h":19746,"l":19735.5,"c":19740,"v":79.517}
{"ts":1662404640000,"o":19740,"h":19740.5,"l":19737,"c":19737,"v":9.507}
{"ts":1662404700000,"o":19737,"h":19738,"l":19737,"c":19738,"v":20.218}
{"ts":1662404760000,"o":19738,"h":19738,"l":19729,"c":19729,"v":63.358}
{"ts":1662404820000,"o":19729,"h":19733,"l":19722,"c":19722,"v":35.615}
{"ts":1662404880000,"o":19722,"h":19722.5,"l":19722,"c":19722.5,"v":24.431}
{"ts":1662404940000,"o":19722.5,"h":19732.5,"l":19722,"c":19732.5,"v":24.509}
{"ts":1662405000000,"o":19732.5,"h":19733,"l":19727.5,"c":19728,"v":24.491}
{"ts":1662405060000,"o":19728,"h":19728.5,"l":19727,"c":19728.5,"v":36.165}
{"ts":1662405120000,"o":19728.5,"h":19733,"l":19728.5,"c":19729.5,"v":15.392}
{"ts":1662405180000,"o":19729.5,"h":19732,"l":19728,"c":19732,"v":8.054}
{"ts":1662405240000,"o":19732,"h":19732,"l":19730.5,"c":19731,"v":12.933}
{"ts":1662405300000,"o":19731,"h":19731,"l":19730.5,"c":19731,"v":31.762}
{"ts":1662405360000,"o":19731,"h":19737,"l":19730.5,"c":19737,"v":16.791}
{"ts":1662405420000,"o":19737,"h":19737,"l":19734.5,"c":19735,"v":8.012}
{"ts":1662405480000,"o":19735,"h":19735,"l":19734.5,"c":19735,"v":17.66}
{"ts":1662405540000,"o":19735,"h":19735,"l":19730,"c":19733.5,"v":56.886}
{"ts":1662405600000,"o":19733.5,"h":19734,"l":19727.5,"c":19727.5,"v":22.993}
{"ts":1662405660000,"o":19727.5,"h":19730,"l":19727.5,"c":19730,"v":12.928}
{"ts":1662405720000,"o":19730,"h":19761,"l":19729.5,"c":19748,"v":362.331}
{"ts":1662405780000,"o":19748,"h":19748.5,"l":19743,"c":19743.5,"v":18.07}
{"ts":1662405840000,"o":19743.5,"h":19749.5,"l":19740,"c":19749.5,"v":22.864}
{"ts":1662405900000,"o":19749.5,"h":19766,"l":19749.5,"c":19755,"v":97.812}
{"ts":1662405960000,"o":19755,"h":19756,"l":19750,"c":19750.5,"v":18.647}
{"ts":1662406020000,"o":19750.5,"h":19750.5,"l":19744.5,"c":19744.5,"v":119.79}
{"ts":1662406080000,"o":19744.5,"h":19745,"l":19744.5,"c":19744.5,"v":14.566}
{"ts":1662406140000,"o":19744.5,"h":19745,"l":19744.5,"c":19745,"v":25.395}
{"ts":1662406200000,"o":19745,"h":19745,"l":19744.5,"c":19744.5,"v":3.321}
{"ts":1662406260000,"o":19744.5,"h":19745,"l":19736.5,"c":19736.5,"v":28.236}
{"ts":1662406320000,"o":19736.5,"h":19737,"l":19736.5,"c":19736.5,"v":15.098}
{"ts":1662406380000,"o":19736.5,"h":19737,"l":19736.5,"c":19736.5,"v":11.565}
{"ts":1662406440000,"o":19736.5,"h":19737,"l":19736.5,"c":19736.5,"v":24.77}
{"ts":1662406500000,"o":19736.5,"h":19740,"l":19736.5,"c":19739.5,"v":13.495}
{"ts":1662406560000,"o":19739.5,"h":19740,"l":19739.5,"c":19739.5,"v":6.866}
{"ts":1662406620000,"o":19739.5,"h":19740,"l":19736.5,"c":19737,"v":7.837}
{"ts":1662406680000,"o":19737,"h":19737.5,"l":19732,"c":19732,"v":48.118}
{"ts":1662406740000,"o":19732,"h":19732.5,"l":19728,"c":19728,"v":53.57}
{"ts":1662406800000,"o":19728,"h":19733.5,"l":19728,"c":19730,"v":27.797}
{"ts":1662406860000,"o":19730,"h":19730.5,"l":19720,"c":19720,"v":41.357}
{"ts":1662406920000,"o":19720,"h":19730.5,"l":19720,"c":19730,"v":20.909}
{"ts":1662406980000,"o":19730,"h":19730.5,"l":19722,"c":19722.5,"v":26.309}
{"ts":1662407040000,"o":19722.5,"h":19722.5,"l":19716,"c":19716,"v":43.316}
{"ts":1662407100000,"o":19716,"h":19717,"l":19716,"c":19717,"v":19.88}
{"ts":1662407160000,"o":19717,"h":19722.5,"l":19716.5,"c":19722,"v":21.879}
{"ts":1662407220000,"o":19722,"h":19727.5,"l":19722,"c":19727.5,"v":14.231}
{"ts":1662407280000,"o":19727.5,"h":19730.5,"l":19727,"c":19730.5,"v":7.552}
{"ts":1662407340000,"o":19730.5,"h":19730.5,"l":19730,"c":19730,"v":3.892}
{"ts":1662407400000,"o":19730,"h":19730.5,"l":19723.5,"c":19723.5,"v":50.26}
{"ts":1662407460000,"o":19723.5,"h":19727,"l":19723.5,"c":19727,"v":3.699}
{"ts":1662407520000,"o":19727,"h":19727,"l":19725,"c":19725,"v":8.909}
{"ts":1662407580000,"o":19725,"h":19725.5,"l":19725,"c":19725,"v":8.014}
{"ts":1662407640000,"o":19725,"h":19725.5,"l":19724,"c":19724,"v":11.531}
{"ts":1662407700000,"o":19724,"h":19730.5,"l":19724,"c":19730,"v":17.8}
{"ts":1662407760000,"o":19730,"h":19730.5,"l":19725.5,"c":19725.5,"v":7.422}
{"ts":1662407820000,"o":19725.5,"h":19726.5,"l":19725.5,"c":19726,"v":7.271}
{"ts":1662407880000,"o":19726,"h":19728,"l":19698.5,"c":19709,"v":470.702}
{"ts":1662407940000,"o":19709,"h":19709,"l":19688,"c":19705.5,"v":233.803}
{"ts":1662408000000,"o":19705.5,"h":19712,"l":19701.5,"c":19712,"v":73.725}
{"ts":1662408060000,"o":19712,"h":19717,"l":19705.5,"c":19705.5,"v":73.039}
{"ts":1662408120000,"o":19705.5,"h":19705.5,"l":19694.5,"c":19694.5,"v":97.272}
{"ts":1662408180000,"o":19694.5,"h":19719.5,"l":19694.5,"c":19719.5,"v":110.213}
{"ts":1662408240000,"o":19719.5,"h":19723.5,"l":19719,"c":19723.5,"v":24.754}
{"ts":1662408300000,"o":19723.5,"h":19746,"l":19723,"c":19741,"v":273.356}
{"ts":1662408360000,"o":19741,"h":19741,"l":19731.5,"c":19734.5,"v":126.19}
{"ts":1662408420000,"o":19734.5,"h":19740.5,"l":19733.5,"c":19735,"v":42.385}
{"ts":1662408480000,"o":19735,"h":19737.5,"l":19735,"c":19737.5,"v":28.105}
{"ts":1662408540000,"o":19737.5,"h":19750.5,"l":19737,"c":19745,"v":67.947}
{"ts":1662408600000,"o":19745,"h":19745,"l":19731,"c":19731.5,"v":13.835}
{"ts":1662408660000,"o":19731.5,"h":19731.5,"l":19731,"c":19731,"v":13.268}
{"ts":1662408720000,"o":19731,"h":19731.5,"l":19731,"c":19731.5,"v":20.374}
{"ts":1662408780000,"o":19731.5,"h":19731.5,"l":19731,"c":19731.5,"v":10.255}
{"ts":1662408840000,"o":19731.5,"h":19731.5,"l":19731,"c":19731.5,"v":15.56}
{"ts":1662408900000,"o":19731.5,"h":19738.5,"l":19731,"c":19738,"v":50.178}
{"ts":1662408960000,"o":19738,"h":19738,"l":19737.5,"c":19738,"v":28.283}
{"ts":1662409020000,"o":19738,"h":19748,"l":19738,"c":19748,"v":28.676}
{"ts":1662409080000,"o":19748,"h":19750,"l":19741.5,"c":19744.5,"v":50.192}
{"ts":1662409140000,"o":19744.5,"h":19756.5,"l":19744.5,"c":19756,"v":74.466}
{"ts":1662409200000,"o":19756,"h":19756.5,"l":19749,"c":19751.5,"v":64.444}
{"ts":1662409260000,"o":19751.5,"h":19752,"l":19751.5,"c":19751.5,"v":28.559}
{"ts":1662409320000,"o":19751.5,"h":19752,"l":19751.5,"c":19751.5,"v":5.538}
{"ts":1662409380000,"o":19751.5,"h":19752,"l":19749,"c":19749,"v":31.918}
{"ts":1662409440000,"o":19749,"h":19749.5,"l":19731.5,"c":19738.5,"v":103.761}
{"ts":1662409500000,"o":19738.5,"h":19756,"l":19738,"c":19756,"v":56.593}
{"ts":1662409560000,"o":19756,"h":19756,"l":19752,"c":19752.5,"v":6.042}
{"ts":1662409620000,"o":19752.5,"h":19778.5,"l":19752,"c":19768.5,"v":413.781}
{"ts":1662409680000,"o":19768.5,"h":19779.5,"l":19768.5,"c":19770.5,"v":117.834}
{"ts":1662409740000,"o":19770.5,"h":19771,"l":19767.5,"c":19767.5,"v":27.74}
{"ts":1662409800000,"o":19767.5,"h":19783,"l":19767.5,"c":19783,"v":199.359}
{"ts":1662409860000,"o":19783,"h":19783,"l":19770,"c":19770,"v":47.164}
{"ts":1662409920000,"o":19770,"h":19770.5,"l":19764.5,"c":19765,"v":18.417}
{"ts":1662409980000,"o":19765,"h":19765,"l":19764,"c":19764,"v":42.816}
{"ts":1662410040000,"o":19764,"h":19765,"l":19764,"c":19765,"v":90.371}
{"ts":1662410100000,"o":19765,"h":19765,"l":19764.5,"c":19764.5,"v":52.39}
{"ts":1662410160000,"o":19764.5,"h":19770,"l":19764.5,"c":19769.5,"v":24.757}
{"ts":1662410220000,"o":19769.5,"h":19770,"l":19769.5,"c":19769.5,"v":31.279}
{"ts":1662410280000,"o":19769.5,"h":19770,"l":19748.5,"c":19751.5,"v":70.425}
{"ts":1662410340000,"o":19751.5,"h":19761,"l":19751,"c":19760.5,"v":30.953}
{"ts":1662410400000,"o":19760.5,"h":19761,"l":19760.5,"c":19761,"v":5.616}
{"ts":1662410460000,"o":19761,"h":19761,"l":19760.5,"c":19760.5,"v":12.379}
{"ts":1662410520000,"o":19760.5,"h":19770,"l":19760.5,"c":19768,"v":63.568}
{"ts":1662410580000,"o":19768,"h":19768.5,"l":19755.5,"c":19756,"v":18.485}
{"ts":1662410640000,"o":19756,"h":19764.5,"l":19755.5,"c":19764,"v":8.911}
{"ts":1662410700000,"o":19764,"h":19764.5,"l":19764,"c":19764,"v":3.288}
{"ts":1662410760000,"o":19764,"h":19764.5,"l":19760,"c":19760,"v":16.007}
{"ts":1662410820000,"o":19760,"h":19760,"l":19751.5,"c":19752,"v":122.164}
{"ts":1662410880000,"o":19752,"h":19752,"l":19751.5,"c":19752,"v":10.178}
{"ts":1662410940000,"o":19752,"h":19752,"l":19751.5,"c":19752,"v":6.071}
{"ts":1662411000000,"o":19752,"h":19758,"l":19751.5,"c":19758,"v":19.183}
{"ts":1662411060000,"o":19758,"h":19758,"l":19757.5,"c":19757.5,"v":23.352}
{"ts":1662411120000,"o":19757.5,"h":19758,"l":19753,"c":19753,"v":23.638}
{"ts":1662411180000,"o":19753,"h":19754,"l":19753,"c":19754,"v":10.719}
{"ts":1662411240000,"o":19754,"h":19754,"l":19750,"c":19750,"v":7.835}
{"ts":1662411300000,"o":19750,"h":19750.5,"l":19736,"c":19736.5,"v":146.579}
{"ts":1662411360000,"o":19736.5,"h":19736.5,"l":19736,"c":19736,"v":7.344}
{"ts":1662411420000,"o":19736,"h":19736.5,"l":19736,"c":19736.5,"v":23.483}
{"ts":1662411480000,"o":19736.5,"h":19746.5,"l":19736,"c":19746,"v":24.513}
{"ts":1662411540000,"o":19746,"h":19746.5,"l":19736,"c":19736,"v":21.763}
{"ts":1662411600000,"o":19736,"h":19742,"l":19736,"c":19742,"v":19.261}
{"ts":1662411660000,"o":19742,"h":19745,"l":19742,"c":19744.5,"v":8.593}
{"ts":1662411720000,"o":19744.5,"h":19748.5,"l":19744.5,"c":19748.5,"v":10.038}
{"ts":1662411780000,"o":19748.5,"h":19748.5,"l":19746,"c":19746,"v":31.339}
{"ts":1662411840000,"o":19746,"h":19749.5,"l":19745.5,"c":19749.5,"v":4.764}
{"ts":1662411900000,"o":19749.5,"h":19749.5,"l":19745,"c":19745,"v":10.058}
{"ts":1662411960000,"o":19745,"h":19745.5,"l":19745,"c":19745,"v":2.75}
{"ts":1662412020000,"o":19745,"h":19745.5,"l":19745,"c":19745.5,"v":17.441}
{"ts":1662412080000,"o":19745.5,"h":19747,"l":19745,"c":19746.5,"v":11.136}
{"ts":1662412140000,"o":19746.5,"h":19750,"l":19746.5,"c":19750,"v":122.49}
{"ts":1662412200000,"o":19750,"h":19750.5,"l":19749.5,"c":19750.5,"v":55.459}
{"ts":1662412260000,"o":19750.5,"h":19770,"l":19750.5,"c":19770,"v":213.772}
{"ts":1662412320000,"o":19770,"h":19790,"l":19769.5,"c":19790,"v":138.769}
{"ts":1662412380000,"o":19790,"h":19790,"l":19775.5,"c":19775.5,"v":196.716}
{"ts":1662412440000,"o":19775.5,"h":19776,"l":19769,"c":19769.5,"v":25.225}
{"ts":1662412500000,"o":19769.5,"h":19769.5,"l":19762.5,"c":19763,"v":7.983}
{"ts":1662412560000,"o":19763,"h":19763,"l":19751.5,"c":19752,"v":72.157}
{"ts":1662412620000,"o":19752,"h":19752.5,"l":19752,"c":19752,"v":5.639}
{"ts":1662412680000,"o":19752,"h":19752.5,"l":19752,"c":19752,"v":22.238}
{"ts":1662412740000,"o":19752,"h":19752.5,"l":19752,"c":19752,"v":4.345}
{"ts":1662412800000,"o":19752,"h":19752.5,"l":19713,"c":19725.5,"v":128.748}
{"ts":1662412860000,"o":19725.5,"h":19728.5,"l":19717.5,"c":19727,"v":170.562}
{"ts":1662412920000,"o":19727,"h":19743.5,"l":19727,"c":19739.5,"v":98.8}
{"ts":1662412980000,"o":19739.5,"h":19743.5,"l":19739,"c":19743,"v":9.732}
{"ts":1662413040000,"o":19743,"h":19743.5,"l":19743,"c":19743,"v":22.05}
{"ts":1662413100000,"o":19743,"h":19743.5,"l":19743,"c":19743,"v":7.804}
{"ts":1662413160000,"o":19743,"h":19743.5,"l":19727.5,"c":19727.5,"v":23.381}
{"ts":1662413220000,"o":19727.5,"h":19728,"l":19727.5,"c":19727.5,"v":5.767}
{"ts":1662413280000,"o":19727.5,"h":19729,"l":19725,"c":19725.5,"v":52.995}
{"ts":1662413340000,"o":19725.5,"h":19725.5,"l":19725,"c":19725,"v":6.223}
{"ts":1662413400000,"o":19725,"h":19725.5,"l":19725,"c":19725,"v":12.531}
{"ts":1662413460000,"o":19725,"h":19725.5,"l":19720,"c":19724,"v":95.288}
{"ts":1662413520000,"o":19724,"h":19724,"l":19701,"c":19708.5,"v":179.2}
{"ts":1662413580000,"o":19708.5,"h":19710.5,"l":19692,"c":19703,"v":293.321}
{"ts":1662413640000,"o":19703,"h":19714,"l":19702.5,"c":19713.5,"v":27.655}
{"ts":1662413700000,"o":19713.5,"h":19717,"l":19713.5,"c":19717,"v":36.766}
{"ts":1662413760000,"o":19717,"h":19726,"l":19716.5,"c":19726,"v":23.088}
{"ts":1662413820000,"o":19726,"h":19729,"l":19725.5,"c":19729,"v":18.123}
{"ts":1662413880000,"o":19729,"h":19729.5,"l":19728.5,"c":19729.5,"v":58.345}
{"ts":1662413940000,"o":19729.5,"h":19732.5,"l":19729,"c":19732,"v":28.212}
{"ts":1662414000000,"o":19732,"h":19732.5,"l":19732,"c":19732.5,"v":4.936}
{"ts":1662414060000,"o":19732.5,"h":19732.5,"l":19732,"c":19732.5,"v":6.405}
{"ts":1662414120000,"o":19732.5,"h":19732.5,"l":19732,"c":19732.5,"v":8.36}
{"ts":1662414180000,"o":19732.5,"h":19744,"l":19726.5,"c":19743.5,"v":24.488}
{"ts":1662414240000,"o":19743.5,"h":19748,"l":19735.5,"c":19735.5,"v":28.302}
{"ts":1662414300000,"o":19735.5,"h":19735.5,"l":19732.5,"c":19733,"v":15.168}
{"ts":1662414360000,"o":19733,"h":19733,"l":19732.5,"c":19733,"v":18.643}
{"ts":1662414420000,"o":19733,"h":19733,"l":19731,"c":19731.5,"v":17.461}
{"ts":1662414480000,"o":19731.5,"h":19731.5,"l":19717.5,"c":19717.5,"v":13.839}
{"ts":1662414540000,"o":19717.5,"h":19718,"l":19717.5,"c":19717.5,"v":13.71}
{"ts":1662414600000,"o":19717.5,"h":19721,"l":19717.5,"c":19721,"v":26.07}
{"ts":1662414660000,"o":19721,"h":19730,"l":19720.5,"c":19729.5,"v":67.64}
{"ts":1662414720000,"o":19729.5,"h":19735,"l":19729.5,"c":19734.5,"v":17.447}
{"ts":1662414780000,"o":19734.5,"h":19735,"l":19734.5,"c":19735,"v":10.528}
{"ts":1662414840000,"o":19735,"h":19739.5,"l":19734.5,"c":19739.5,"v":21.949}
{"ts":1662414900000,"o":19739.5,"h":19745,"l":19739,"c":19745,"v":97.586}
{"ts":1662414960000,"o":19745,"h":19745,"l":19738.5,"c":19738.5,"v":22.669}
{"ts":1662415020000,"o":19738.5,"h":19739,"l":19738.5,"c":19738.5,"v":8.847}
{"ts":1662415080000,"o":19738.5,"h":19744,"l":19738.5,"c":19743.5,"v":8.7}
{"ts":1662415140000,"o":19743.5,"h":19745,"l":19743.5,"c":19745,"v":6.299}
{"ts":1662415200000,"o":19745,"h":19745,"l":19730,"c":19730,"v":23.549}
{"ts":1662415260000,"o":19730,"h":19730.5,"l":19722.5,"c":19729,"v":17.454}
{"ts":1662415320000,"o":19729,"h":19730.5,"l":19728.5,"c":19730.5,"v":17.984}
{"ts":1662415380000,"o":19730.5,"h":19737.5,"l":19725,"c":19737,"v":17.802}
{"ts":1662415440000,"o":19737,"h":19743,"l":19731,"c":19732.5,"v":17.383}
{"ts":1662415500000,"o":19732.5,"h":19733,"l":19727.5,"c":19727.5,"v":8.91}
{"ts":1662415560000,"o":19727.5,"h":19728,"l":19725,"c":19725.5,"v":4.859}
{"ts":1662415620000,"o":19725.5,"h":19732.5,"l":19725,"c":19728,"v":18.002}
{"ts":1662415680000,"o":19728,"h":19730,"l":19727.5,"c":19729.5,"v":5.415}
{"ts":1662415740000,"o":19729.5,"h":19730,"l":19722,"c":19723,"v":14.743}
{"ts":1662415800000,"o":19723,"h":19727,"l":19722.5,"c":19726,"v":14.446}
{"ts":1662415860000,"o":19726,"h":19737,"l":19725.5,"c":19737,"v":39.647}
{"ts":1662415920000,"o":19737,"h":19737,"l":19727,"c":19727.5,"v":10.126}
{"ts":1662415980000,"o":19727.5,"h":19735,"l":19726.5,"c":19734.5,"v":16.457}
{"ts":1662416040000,"o":19734.5,"h":19749.5,"l":19734.5,"c":19749.5,"v":18.616}
{"ts":1662416100000,"o":19749.5,"h":19749.5,"l":19749,"c":19749,"v":19.034}
{"ts":1662416160000,"o":19749,"h":19749.5,"l":19749,"c":19749,"v":10.883}
{"ts":1662416220000,"o":19749,"h":19749.5,"l":19749,"c":19749.5,"v":3.442}
{"ts":1662416280000,"o":19749.5,"h":19761,"l":19749.5,"c":19760.5,"v":160.054}
{"ts":1662416340000,"o":19760.5,"h":19761,"l":19758.5,"c":19759.5,"v":31.572}
{"ts":1662416400000,"o":19759.5,"h":19763,"l":19759.5,"c":19762.5,"v":32.956}
{"ts":1662416460000,"o":19762.5,"h":19763,"l":19762.5,"c":19762.5,"v":49.911}
{"ts":1662416520000,"o":19762.5,"h":19763,"l":19762.5,"c":19763,"v":8.575}
{"ts":1662416580000,"o":19763,"h":19769.5,"l":19760,"c":19769.5,"v":49.17}
{"ts":1662416640000,"o":19769.5,"h":19769.5,"l":19769,"c":19769.5,"v":19.203}
{"ts":1662416700000,"o":19769.5,"h":19769.5,"l":19752,"c":19761.5,"v":89.013}
{"ts":1662416760000,"o":19761.5,"h":19769.5,"l":19761,"c":19769,"v":25.284}
{"ts":1662416820000,"o":19769,"h":19770,"l":19769,"c":19770,"v":68.154}
{"ts":1662416880000,"o":19770,"h":19770,"l":19757.5,"c":19758,"v":57.856}
{"ts":1662416940000,"o":19758,"h":19761,"l":19754.5,"c":19755,"v":60.253}
{"ts":1662417000000,"o":19755,"h":19763,"l":19754.5,"c":19756,"v":41.701}
{"ts":1662417060000,"o":19756,"h":19756,"l":19755.5,"c":19756,"v":20.857}
{"ts":1662417120000,"o":19756,"h":19756,"l":19755.5,"c":19755.5,"v":14.99}
{"ts":1662417180000,"o":19755.5,"h":19761,"l":19755.5,"c":19760.5,"v":30.266}
{"ts":1662417240000,"o":19760.5,"h":19778,"l":19760.5,"c":19778,"v":55.558}
{"ts":1662417300000,"o":19778,"h":19778.5,"l":19764.5,"c":19764.5,"v":22.491}
{"ts":1662417360000,"o":19764.5,"h":19765,"l":19764.5,"c":19764.5,"v":11.649}
{"ts":1662417420000,"o":19764.5,"h":19769.5,"l":19764.5,"c":19769.5,"v":16.584}
{"ts":1662417480000,"o":19769.5,"h":19783,"l":19769,"c":19781.5,"v":40.415}
{"ts":1662417540000,"o":19781.5,"h":19787,"l":19779,"c":19779,"v":70.291}
{"ts":1662417600000,"o":19779,"h":19779,"l":19776,"c":19776,"v":20.734}
{"ts":1662417660000,"o":19776,"h":19779,"l":19776,"c":19779,"v":19.397}
{"ts":1662417720000,"o":19779,"h":19779,"l":19772,"c":19774,"v":43.149}
{"ts":1662417780000,"o":19774,"h":19774.5,"l":19756,"c":19760,"v":45.424}
{"ts":1662417840000,"o":19760,"h":19761.5,"l":19758,"c":19761,"v":16.186}
{"ts":1662417900000,"o":19761,"h":19761.5,"l":19761,"c":19761.5,"v":4.808}
{"ts":1662417960000,"o":19761.5,"h":19761.5,"l":19754,"c":19754,"v":32.179}
{"ts":1662418020000,"o":19754,"h":19760,"l":19754,"c":19760,"v":24.055}
{"ts":1662418080000,"o":19760,"h":19762.5,"l":19759.5,"c":19762.5,"v":15.266}
{"ts":1662418140000,"o":19762.5,"h":19762.5,"l":19756,"c":19756.5,"v":43.515}
{"ts":1662418200000,"o":19756.5,"h":19756.5,"l":19756,"c":19756,"v":11.546}
{"ts":1662418260000,"o":19756,"h":19762.5,"l":19756,"c":19762.5,"v":49.936}
{"ts":1662418320000,"o":19762.5,"h":19764,"l":19762,"c":19763.5,"v":35.308}
{"ts":1662418380000,"o":19763.5,"h":19764,"l":19763.5,"c":19764,"v":26.233}
{"ts":1662418440000,"o":19764,"h":19793,"l":19763.5,"c":19793,"v":196.988}
{"ts":1662418500000,"o":19793,"h":19809,"l":19783.5,"c":19787.5,"v":233.75}
{"ts":1662418560000,"o":19787.5,"h":19787.5,"l":19777,"c":19786,"v":48.623}
{"ts":1662418620000,"o":19786,"h":19790,"l":19785.5,"c":19789.5,"v":39.392}
{"ts":1662418680000,"o":19789.5,"h":19790,"l":19787.5,"c":19788,"v":22.76}
{"ts":1662418740000,"o":19788,"h":19795,"l":19788,"c":19795,"v":99.736}
{"ts":1662418800000,"o":19795,"h":19806.5,"l":19794.5,"c":19797.5,"v":105.756}
{"ts":1662418860000,"o":19797.5,"h":19797.5,"l":19796,"c":19796,"v":18.795}
{"ts":1662418920000,"o":19796,"h":19796,"l":19783,"c":19783,"v":95.452}
{"ts":1662418980000,"o":19783,"h":19783.5,"l":19774.5,"c":19775,"v":42.245}
{"ts":1662419040000,"o":19775,"h":19775,"l":19767,"c":19769.5,"v":17.687}
{"ts":1662419100000,"o":19769.5,"h":19778,"l":19769,"c":19771,"v":22.115}
{"ts":1662419160000,"o":19771,"h":19771,"l":19767,"c":19767,"v":30.7}
{"ts":1662419220000,"o":19767,"h":19770,"l":19752,"c":19752,"v":72.335}
{"ts":1662419280000,"o":19752,"h":19760.5,"l":19752,"c":19760.5,"v":33.895}
{"ts":1662419340000,"o":19760.5,"h":19761,"l":19760.5,"c":19761,"v":7.233}
{"ts":1662419400000,"o":19761,"h":19761,"l":19753.5,"c":19753.5,"v":21.255}
{"ts":1662419460000,"o":19753.5,"h":19754,"l":19748,"c":19753,"v":121.557}
{"ts":1662419520000,"o":19753,"h":19760.5,"l":19752.5,"c":19756.5,"v":86.367}
{"ts":1662419580000,"o":19756.5,"h":19760.5,"l":19756,"c":19760.5,"v":9.004}
{"ts":1662419640000,"o":19760.5,"h":19761,"l":19752,"c":19752,"v":24.298}
{"ts":1662419700000,"o":19752,"h":19758.5,"l":19752,"c":19758.5,"v":19.115}
{"ts":1662419760000,"o":19758.5,"h":19766.5,"l":19758,"c":19766.5,"v":30.473}
{"ts":1662419820000,"o":19766.5,"h":19768.5,"l":19765.5,"c":19766,"v":55.522}
{"ts":1662419880000,"o":19766,"h":19769,"l":19765.5,"c":19769,"v":13.1}
{"ts":1662419940000,"o":19769,"h":19769,"l":19768.5,"c":19769,"v":8.44}
{"ts":1662420000000,"o":19769,"h":19773,"l":19768.5,"c":19773,"v":34.001}
{"ts":1662420060000,"o":19773,"h":19773,"l":19766.5,"c":19766.5,"v":9.128}
{"ts":1662420120000,"o":19766.5,"h":19767,"l":19754.5,"c":19755,"v":43.374}
{"ts":1662420180000,"o":19755,"h":19759,"l":19754.5,"c":19758.5,"v":20.066}
{"ts":1662420240000,"o":19758.5,"h":19761.5,"l":19757,"c":19761.5,"v":3.525}
{"ts":1662420300000,"o":19761.5,"h":19761.5,"l":19757,"c":19757.5,"v":10.255}
{"ts":1662420360000,"o":19757.5,"h":19762,"l":19757.5,"c":19761.5,"v":8.719}
{"ts":1662420420000,"o":19761.5,"h":19762,"l":19751.5,"c":19751.5,"v":23.32}
{"ts":1662420480000,"o":19751.5,"h":19752,"l":19751.5,"c":19752,"v":37.104}
{"ts":1662420540000,"o":19752,"h":19762,"l":19751.5,"c":19757,"v":28.161}
{"ts":1662420600000,"o":19757,"h":19761.5,"l":19753,"c":19753,"v":41.773}
{"ts":1662420660000,"o":19753,"h":19755.5,"l":19753,"c":19755.5,"v":17.015}
{"ts":1662420720000,"o":19755.5,"h":19758.5,"l":19755.5,"c":19758.5,"v":7.309}
{"ts":1662420780000,"o":19758.5,"h":19763,"l":19758,"c":19763,"v":38.359}
{"ts":1662420840000,"o":19763,"h":19763,"l":19754,"c":19757,"v":32.471}
{"ts":1662420900000,"o":19757,"h":19765.5,"l":19756.5,"c":19765,"v":22.607}
{"ts":1662420960000,"o":19765,"h":19768.5,"l":19764.5,"c":19765,"v":47.995}
{"ts":1662421020000,"o":19765,"h":19765,"l":19761,"c":19761.5,"v":20.393}
{"ts":1662421080000,"o":19761.5,"h":19767.5,"l":19761,"c":19767.5,"v":12.374}
{"ts":1662421140000,"o":19767.5,"h":19805,"l":19767,"c":19801,"v":197.546}
{"ts":1662421200000,"o":19801,"h":19829.5,"l":19800.5,"c":19820,"v":481.868}
{"ts":1662421260000,"o":19820,"h":19821.5,"l":19806,"c":19809,"v":145.232}
{"ts":1662421320000,"o":19809,"h":19830,"l":19809,"c":19830,"v":162.987}
{"ts":1662421380000,"o":19830,"h":19858,"l":19823.5,"c":19823.5,"v":725.579}
{"ts":1662421440000,"o":19823.5,"h":19824,"l":19815,"c":19815,"v":61.141}
{"ts":1662421500000,"o":19815,"h":19843,"l":19815,"c":19843,"v":130.392}
{"ts":1662421560000,"o":19843,"h":19843,"l":19834,"c":19834,"v":117.853}
{"ts":1662421620000,"o":19834,"h":19834.5,"l":19820,"c":19820,"v":59.213}
{"ts":1662421680000,"o":19820,"h":19828,"l":19820,"c":19825,"v":28.651}
{"ts":1662421740000,"o":19825,"h":19833.5,"l":19824.5,"c":19826,"v":31.418}
{"ts":1662421800000,"o":19826,"h":19830,"l":19824,"c":19824,"v":65.087}
{"ts":1662421860000,"o":19824,"h":19830.5,"l":19820,"c":19820,"v":70.095}
{"ts":1662421920000,"o":19820,"h":19820.5,"l":19802.5,"c":19810,"v":215.913}
{"ts":1662421980000,"o":19810,"h":19816,"l":19803.5,"c":19804,"v":58.085}
{"ts":1662422040000,"o":19804,"h":19815,"l":19796,"c":19796.5,"v":108.896}
{"ts":1662422100000,"o":19796.5,"h":19796.5,"l":19783,"c":19794,"v":52.685}
{"ts":1662422160000,"o":19794,"h":19794,"l":19792,"c":19792.5,"v":28.033}
{"ts":1662422220000,"o":19792.5,"h":19792.5,"l":19771.5,"c":19772,"v":73.553}
{"ts":1662422280000,"o":19772,"h":19782.5,"l":19771.5,"c":19778.5,"v":46.376}
{"ts":1662422340000,"o":19778.5,"h":19782.5,"l":19775.5,"c":19780,"v":36.292}
{"ts":1662422400000,"o":19780,"h":19794.5,"l":19780,"c":19794,"v":165.807}
{"ts":1662422460000,"o":19794,"h":19794.5,"l":19775.5,"c":19775.5,"v":116.978}
{"ts":1662422520000,"o":19775.5,"h":19779,"l":19775.5,"c":19779,"v":14.162}
{"ts":1662422580000,"o":19779,"h":19779,"l":19774,"c":19778.5,"v":133.981}
{"ts":1662422640000,"o":19778.5,"h":19785,"l":19778.5,"c":19779,"v":52.461}
{"ts":1662422700000,"o":19779,"h":19798.5,"l":19778.5,"c":19798.5,"v":68.195}
{"ts":1662422760000,"o":19798.5,"h":19798.5,"l":19793.5,"c":19796,"v":34.744}
{"ts":1662422820000,"o":19796,"h":19807.5,"l":19795.5,"c":19807.5,"v":65.912}
{"ts":1662422880000,"o":19807.5,"h":19828.5,"l":19807,"c":19828.5,"v":182.704}
{"ts":1662422940000,"o":19828.5,"h":19835.5,"l":19826,"c":19826.5,"v":176.984}
{"ts":1662423000000,"o":19826.5,"h":19850,"l":19826,"c":19849.5,"v":134.882}
{"ts":1662423060000,"o":19849.5,"h":19849.5,"l":19839,"c":19846.5,"v":139.918}
{"ts":1662423120000,"o":19846.5,"h":19850,"l":19840,"c":19849.5,"v":89.346}
{"ts":1662423180000,"o":19849.5,"h":19868,"l":19846,"c":19861,"v":178.645}
{"ts":1662423240000,"o":19861,"h":19861,"l":19857.5,"c":19857.5,"v":74.887}
{"ts":1662423300000,"o":19857.5,"h":19880,"l":19857.5,"c":19867.5,"v":447.49}
{"ts":1662423360000,"o":19867.5,"h":19892.5,"l":19867.5,"c":19874.5,"v":403.556}
{"ts":1662423420000,"o":19874.5,"h":19883.5,"l":19874,"c":19883,"v":220.126}
{"ts":1662423480000,"o":19883,"h":19883.5,"l":19874.5,"c":19879.5,"v":162.12}
{"ts":1662423540000,"o":19879.5,"h":19893,"l":19879.5,"c":19893,"v":212.177}
{"ts":1662423600000,"o":19893,"h":19909.5,"l":19890.5,"c":19909,"v":670.527}
{"ts":1662423660000,"o":19909,"h":19913,"l":19886,"c":19893.5,"v":455.478}
{"ts":1662423720000,"o":19893.5,"h":19897,"l":19885.5,"c":19890,"v":167.926}
{"ts":1662423780000,"o":19890,"h":19902.5,"l":19890,"c":19902.5,"v":130.836}
{"ts":1662423840000,"o":19902.5,"h":19904.5,"l":19902,"c":19904,"v":80.346}
{"ts":1662423900000,"o":19904,"h":19920,"l":19903.5,"c":19919.5,"v":290.765}
{"ts":1662423960000,"o":19919.5,"h":19920,"l":19911,"c":19911.5,"v":223.442}
{"ts":1662424020000,"o":19911.5,"h":19912.5,"l":19910.5,"c":19911.5,"v":198.835}
{"ts":1662424080000,"o":19911.5,"h":19926,"l":19911.5,"c":19920,"v":209.418}
{"ts":1662424140000,"o":19920,"h":19920.5,"l":19890,"c":19897.5,"v":313.834}
{"ts":1662424200000,"o":19897.5,"h":19920,"l":19897.5,"c":19918.5,"v":133.72}
{"ts":1662424260000,"o":19918.5,"h":19920,"l":19916.5,"c":19919.5,"v":104.314}
{"ts":1662424320000,"o":19919.5,"h":19954,"l":19919.5,"c":19939,"v":912.193}
{"ts":1662424380000,"o":19939,"h":19951,"l":19938.5,"c":19947,"v":238.757}
{"ts":1662424440000,"o":19947,"h":19953,"l":19934,"c":19934,"v":155.555}
{"ts":1662424500000,"o":19934,"h":19938.5,"l":19928.5,"c":19938.5,"v":126.302}
{"ts":1662424560000,"o":19938.5,"h":19942,"l":19934.5,"c":19941,"v":155.462}
{"ts":1662424620000,"o":19941,"h":19947.5,"l":19936,"c":19936.5,"v":122.544}
{"ts":1662424680000,"o":19936.5,"h":19940,"l":19936,"c":19936,"v":227.785}
{"ts":1662424740000,"o":19936,"h":19938,"l":19928,"c":19928,"v":136.898}
{"ts":1662424800000,"o":19928,"h":19935,"l":19926,"c":19935,"v":107.527}
{"ts":1662424860000,"o":19935,"h":19964,"l":19934.5,"c":19963.5,"v":330.703}
{"ts":1662424920000,"o":19963.5,"h":19977,"l":19963.5,"c":19975.5,"v":476.176}
{"ts":1662424980000,"o":19975.5,"h":19976,"l":19961,"c":19963,"v":237.791}
{"ts":1662425040000,"o":19963,"h":19993,"l":19963,"c":19993,"v":406.209}
{"ts":1662425100000,"o":19993,"h":20000,"l":19978,"c":19978,"v":733.658}
{"ts":1662425160000,"o":19978,"h":20010,"l":19978,"c":20010,"v":370.709}
{"ts":1662425220000,"o":20010,"h":20015,"l":19992,"c":19992,"v":277.847}
{"ts":1662425280000,"o":19992,"h":20010,"l":19992,"c":20009.5,"v":177.029}
{"ts":1662425340000,"o":20009.5,"h":20010,"l":20003,"c":20005.5,"v":143.059}
{"ts":1662425400000,"o":20005.5,"h":20008,"l":20004,"c":20004,"v":140.64}
{"ts":1662425460000,"o":20004,"h":20029,"l":20004,"c":20028.5,"v":275.408}
{"ts":1662425520000,"o":20028.5,"h":20123,"l":20023,"c":20108,"v":2420.833}
{"ts":1662425580000,"o":20108,"h":20154.5,"l":20101,"c":20129.5,"v":1237.982}
{"ts":1662425640000,"o":20129.5,"h":20141,"l":20125.5,"c":20136,"v":371.399}
{"ts":1662425700000,"o":20136,"h":20150,"l":20107,"c":20109.5,"v":580.975}
{"ts":1662425760000,"o":20109.5,"h":20115.5,"l":20097.5,"c":20103.5,"v":421.799}
{"ts":1662425820000,"o":20103.5,"h":20110,"l":20099,"c":20099,"v":226.273}
{"ts":1662425880000,"o":20099,"h":20107.5,"l":20073.5,"c":20073.5,"v":336.877}
{"ts":1662425940000,"o":20073.5,"h":20088,"l":20066.5,"c":20087.5,"v":285.971}
{"ts":1662426000000,"o":20087.5,"h":20136.5,"l":20087.5,"c":20136.5,"v":391.154}
{"ts":1662426060000,"o":20136.5,"h":20149,"l":20129.5,"c":20149,"v":446.156}
{"ts":1662426120000,"o":20149,"h":20150,"l":20145,"c":20149,"v":217.72}
{"ts":1662426180000,"o":20149,"h":20164.5,"l":20148.5,"c":20150.5,"v":653.22}
{"ts":1662426240000,"o":20150.5,"h":20154,"l":20134.5,"c":20143,"v":196.879}
{"ts":1662426300000,"o":20143,"h":20145,"l":20115.5,"c":20115.5,"v":275.529}
{"ts":1662426360000,"o":20115.5,"h":20135,"l":20114,"c":20127,"v":273.197}
{"ts":1662426420000,"o":20127,"h":20128,"l":20116,"c":20116.5,"v":151.486}
{"ts":1662426480000,"o":20116.5,"h":20120,"l":20105,"c":20105,"v":141.271}
{"ts":1662426540000,"o":20105,"h":20124,"l":20104,"c":20122,"v":202.592}
{"ts":1662426600000,"o":20122,"h":20122.5,"l":20112.5,"c":20114,"v":134.09}
{"ts":1662426660000,"o":20114,"h":20145,"l":20114,"c":20144.5,"v":147.961}
{"ts":1662426720000,"o":20144.5,"h":20145,"l":20122.5,"c":20127,"v":298.15}
{"ts":1662426780000,"o":20127,"h":20127.5,"l":20116,"c":20116,"v":93.059}
{"ts":1662426840000,"o":20116,"h":20117.5,"l":20111,"c":20112.5,"v":107.238}
{"ts":1662426900000,"o":20112.5,"h":20112.5,"l":20102.5,"c":20105.5,"v":279.003}
{"ts":1662426960000,"o":20105.5,"h":20110,"l":20096,"c":20109.5,"v":237.414}
{"ts":1662427020000,"o":20109.5,"h":20116,"l":20109.5,"c":20114.5,"v":111.527}
{"ts":1662427080000,"o":20114.5,"h":20115,"l":20103,"c":20103,"v":94.187}
{"ts":1662427140000,"o":20103,"h":20103.5,"l":20087.5,"c":20087.5,"v":192.674}
{"ts":1662427200000,"o":20087.5,"h":20088,"l":20056.5,"c":20071.5,"v":409.69}
{"ts":1662427260000,"o":20071.5,"h":20071.5,"l":20067.5,"c":20071.5,"v":182.974}
{"ts":1662427320000,"o":20071.5,"h":20089.5,"l":20071,"c":20084.5,"v":208.122}
{"ts":1662427380000,"o":20084.5,"h":20084.5,"l":20071.5,"c":20072,"v":81.487}
{"ts":1662427440000,"o":20072,"h":20072,"l":20046,"c":20046,"v":217.199}
{"ts":1662427500000,"o":20046,"h":20053.5,"l":20036.5,"c":20050.5,"v":277.674}
{"ts":1662427560000,"o":20050.5,"h":20070,"l":20050,"c":20070,"v":215.83}
{"ts":1662427620000,"o":20070,"h":20070,"l":20065,"c":20065,"v":108.852}
{"ts":1662427680000,"o":20065,"h":20065.5,"l":20054.5,"c":20056.5,"v":64.095}
{"ts":1662427740000,"o":20056.5,"h":20057,"l":20023.5,"c":20024,"v":237.381}
{"ts":1662427800000,"o":20024,"h":20031,"l":20008.5,"c":20027,"v":451.897}
{"ts":1662427860000,"o":20027,"h":20043,"l":20026.5,"c":20037,"v":193.272}
{"ts":1662427920000,"o":20037,"h":20038.5,"l":20032.5,"c":20032.5,"v":141.57}
{"ts":1662427980000,"o":20032.5,"h":20033,"l":20015,"c":20016.5,"v":91.236}
{"ts":1662428040000,"o":20016.5,"h":20016.5,"l":20011.5,"c":20012,"v":125.596}
{"ts":1662428100000,"o":20012,"h":20015,"l":20007,"c":20014.5,"v":315.268}
{"ts":1662428160000,"o":20014.5,"h":20035.5,"l":20014,"c":20026,"v":200.57}
{"ts":1662428220000,"o":20026,"h":20027.5,"l":20022.5,"c":20027.5,"v":41.909}
{"ts":1662428280000,"o":20027.5,"h":20027.5,"l":19989,"c":19989,"v":468.488}
{"ts":1662428340000,"o":19989,"h":19989.5,"l":19955,"c":19974.5,"v":611.041}
{"ts":1662428400000,"o":19974.5,"h":19975,"l":19954.5,"c":19954.5,"v":213.181}
{"ts":1662428460000,"o":19954.5,"h":19955,"l":19934,"c":19949.5,"v":590.637}
{"ts":1662428520000,"o":19949.5,"h":19949.5,"l":19922,"c":19926,"v":365.597}
{"ts":1662428580000,"o":19926,"h":19926,"l":19854,"c":19882,"v":1930.488}
{"ts":1662428640000,"o":19882,"h":19894.5,"l":19865,"c":19872.5,"v":583.84}
{"ts":1662428700000,"o":19872.5,"h":19897,"l":19869,"c":19884,"v":546.858}
{"ts":1662428760000,"o":19884,"h":19918.5,"l":19880,"c":19893.5,"v":863.233}
{"ts":1662428820000,"o":19893.5,"h":19905,"l":19889,"c":19905,"v":277.112}
{"ts":1662428880000,"o":19905,"h":19923,"l":19904.5,"c":19918.5,"v":328.895}
{"ts":1662428940000,"o":19918.5,"h":19918.5,"l":19900,"c":19900.5,"v":117.738}
{"ts":1662429000000,"o":19900.5,"h":19900.5,"l":19892.5,"c":19892.5,"v":159.33}
{"ts":1662429060000,"o":19892.5,"h":19905,"l":19885.5,"c":19886,"v":165.483}
{"ts":1662429120000,"o":19886,"h":19886,"l":19832.5,"c":19843,"v":644.956}
{"ts":1662429180000,"o":19843,"h":19848.5,"l":19815,"c":19825.5,"v":333.771}
{"ts":1662429240000,"o":19825.5,"h":19842,"l":19820.5,"c":19825.5,"v":310.109}
{"ts":1662429300000,"o":19825.5,"h":19825.5,"l":19811,"c":19817.5,"v":264.906}
{"ts":1662429360000,"o":19817.5,"h":19817.5,"l":19801,"c":19803.5,"v":296.004}
{"ts":1662429420000,"o":19803.5,"h":19811,"l":19775,"c":19786,"v":656.744}
{"ts":1662429480000,"o":19786,"h":19799,"l":19763,"c":19792.5,"v":609.837}
{"ts":1662429540000,"o":19792.5,"h":19792.5,"l":19760,"c":19764.5,"v":290.815}
{"ts":1662429600000,"o":19764.5,"h":19779,"l":19730,"c":19738.5,"v":802.256}
{"ts":1662429660000,"o":19738.5,"h":19742.5,"l":19650,"c":19692.5,"v":1778.862}
{"ts":1662429720000,"o":19692.5,"h":19727.5,"l":19692,"c":19725.5,"v":809.983}
{"ts":1662429780000,"o":19725.5,"h":19744,"l":19725.5,"c":19734,"v":473.413}
{"ts":1662429840000,"o":19734,"h":19739,"l":19733.5,"c":19734,"v":158.817}
{"ts":1662429900000,"o":19734,"h":19758.5,"l":19731,"c":19742,"v":351.516}
{"ts":1662429960000,"o":19742,"h":19742.5,"l":19704.5,"c":19704.5,"v":216.156}
{"ts":1662430020000,"o":19704.5,"h":19717,"l":19701.5,"c":19716,"v":400.403}
{"ts":1662430080000,"o":19716,"h":19716,"l":19696,"c":19699.5,"v":308.7}
{"ts":1662430140000,"o":19699.5,"h":19702.5,"l":19673,"c":19674,"v":378.02}
{"ts":1662430200000,"o":19674,"h":19707,"l":19674,"c":19707,"v":318.773}
{"ts":1662430260000,"o":19707,"h":19710,"l":19697.5,"c":19700,"v":261.132}
{"ts":1662430320000,"o":19700,"h":19701.5,"l":19690,"c":19696,"v":283.997}
{"ts":1662430380000,"o":19696,"h":19720,"l":19695.5,"c":19720,"v":185.102}
{"ts":1662430440000,"o":19720,"h":19740,"l":19719.5,"c":19740,"v":203.724}
{"ts":1662430500000,"o":19740,"h":19750.5,"l":19733.5,"c":19748.5,"v":284.455}
{"ts":1662430560000,"o":19748.5,"h":19749,"l":19725.5,"c":19725.5,"v":173.443}
{"ts":1662430620000,"o":19725.5,"h":19725.5,"l":19707,"c":19718.5,"v":104.513}
{"ts":1662430680000,"o":19718.5,"h":19726.5,"l":19715,"c":19715,"v":183.418}
{"ts":1662430740000,"o":19715,"h":19738.5,"l":19715,"c":19738.5,"v":257.611}
{"ts":1662430800000,"o":19738.5,"h":19747,"l":19738,"c":19747,"v":119.177}
{"ts":1662430860000,"o":19747,"h":19747,"l":19701,"c":19702.5,"v":328.725}
{"ts":1662430920000,"o":19702.5,"h":19707.5,"l":19689,"c":19707,"v":217.34}
{"ts":1662430980000,"o":19707,"h":19734.5,"l":19707,"c":19730.5,"v":184.714}
{"ts":1662431040000,"o":19730.5,"h":19730.5,"l":19721,"c":19721.5,"v":51.152}
{"ts":1662431100000,"o":19721.5,"h":19721.5,"l":19707,"c":19707,"v":77.561}
{"ts":1662431160000,"o":19707,"h":19707.5,"l":19698,"c":19700.5,"v":208.29}
{"ts":1662431220000,"o":19700.5,"h":19705,"l":19700,"c":19705,"v":92.487}
{"ts":1662431280000,"o":19705,"h":19705,"l":19702,"c":19705,"v":62.727}
{"ts":1662431340000,"o":19705,"h":19720,"l":19704.5,"c":19710,"v":92.753}
{"ts":1662431400000,"o":19710,"h":19716.5,"l":19705,"c":19716.5,"v":83.288}
{"ts":1662431460000,"o":19716.5,"h":19716.5,"l":19700,"c":19704,"v":81.312}
{"ts":1662431520000,"o":19704,"h":19705,"l":19696,"c":19705,"v":161.973}
{"ts":1662431580000,"o":19705,"h":19716.5,"l":19701,"c":19716.5,"v":83.339}
{"ts":1662431640000,"o":19716.5,"h":19725,"l":19716.5,"c":19725,"v":62.907}
{"ts":1662431700000,"o":19725,"h":19735,"l":19724.5,"c":19732,"v":256.388}
{"ts":1662431760000,"o":19732,"h":19732.5,"l":19700,"c":19715,"v":142.836}
{"ts":1662431820000,"o":19715,"h":19731,"l":19708.5,"c":19731,"v":71.314}
{"ts":1662431880000,"o":19731,"h":19759.5,"l":19730.5,"c":19752.5,"v":283.004}
{"ts":1662431940000,"o":19752.5,"h":19760,"l":19747.5,"c":19754.5,"v":148.21}
{"ts":1662432000000,"o":19754.5,"h":19762.5,"l":19750.5,"c":19758.5,"v":135.124}
{"ts":1662432060000,"o":19758.5,"h":19775,"l":19758,"c":19775,"v":242.243}
{"ts":1662432120000,"o":19775,"h":19775,"l":19750,"c":19751.5,"v":126.226}
{"ts":1662432180000,"o":19751.5,"h":19764.5,"l":19750,"c":19764,"v":51.996}
{"ts":1662432240000,"o":19764,"h":19774.5,"l":19758.5,"c":19774,"v":78.876}
{"ts":1662432300000,"o":19774,"h":19774.5,"l":19770,"c":19774,"v":72.425}
{"ts":1662432360000,"o":19774,"h":19777,"l":19756,"c":19761,"v":65.023}
{"ts":1662432420000,"o":19761,"h":19764,"l":19755,"c":19764,"v":40.487}
{"ts":1662432480000,"o":19764,"h":19771,"l":19763.5,"c":19770.5,"v":50.43}
{"ts":1662432540000,"o":19770.5,"h":19780,"l":19770.5,"c":19779.5,"v":78.689}
{"ts":1662432600000,"o":19779.5,"h":19780,"l":19775,"c":19776,"v":61.476}
{"ts":1662432660000,"o":19776,"h":19776,"l":19766,"c":19771,"v":100.234}
{"ts":1662432720000,"o":19771,"h":19775,"l":19771,"c":19772,"v":25.769}
{"ts":1662432780000,"o":19772,"h":19785,"l":19772,"c":19785,"v":127.921}
{"ts":1662432840000,"o":19785,"h":19810,"l":19784.5,"c":19808,"v":292.003}
{"ts":1662432900000,"o":19808,"h":19816,"l":19801.5,"c":19815.5,"v":181.559}
{"ts":1662432960000,"o":19815.5,"h":19818,"l":19794,"c":19796.5,"v":165.398}
{"ts":1662433020000,"o":19796.5,"h":19800,"l":19790,"c":19800,"v":66.003}
{"ts":1662433080000,"o":19800,"h":19810,"l":19798.5,"c":19810,"v":86.084}
{"ts":1662433140000,"o":19810,"h":19810,"l":19806,"c":19806,"v":37.262}
{"ts":1662433200000,"o":19806,"h":19812.5,"l":19805.5,"c":19805.5,"v":60.958}
{"ts":1662433260000,"o":19805.5,"h":19806,"l":19792.5,"c":19794,"v":266.073}
{"ts":1662433320000,"o":19794,"h":19797.5,"l":19775,"c":19775,"v":102.029}
{"ts":1662433380000,"o":19775,"h":19780,"l":19771,"c":19779.5,"v":88.635}
{"ts":1662433440000,"o":19779.5,"h":19780,"l":19775,"c":19775.5,"v":64.51}
{"ts":1662433500000,"o":19775.5,"h":19780.5,"l":19775,"c":19780.5,"v":35.873}
{"ts":1662433560000,"o":19780.5,"h":19784,"l":19777.5,"c":19777.5,"v":57.165}
{"ts":1662433620000,"o":19777.5,"h":19778,"l":19766,"c":19766,"v":120.073}
{"ts":1662433680000,"o":19766,"h":19766.5,"l":19731,"c":19752,"v":456.978}
{"ts":1662433740000,"o":19752,"h":19752,"l":19736.5,"c":19743,"v":92.927}
{"ts":1662433800000,"o":19743,"h":19750.5,"l":19733.5,"c":19740,"v":140.402}
{"ts":1662433860000,"o":19740,"h":19740,"l":19739.5,"c":19740,"v":49.822}
{"ts":1662433920000,"o":19740,"h":19744.5,"l":19731,"c":19731.5,"v":56.543}
{"ts":1662433980000,"o":19731.5,"h":19736.5,"l":19719,"c":19719.5,"v":100.702}
{"ts":1662434040000,"o":19719.5,"h":19719.5,"l":19701.5,"c":19704.5,"v":183.073}
{"ts":1662434100000,"o":19704.5,"h":19721,"l":19704.5,"c":19705.5,"v":115.347}
{"ts":1662434160000,"o":19705.5,"h":19712.5,"l":19700,"c":19712.5,"v":144.625}
{"ts":1662434220000,"o":19712.5,"h":19727.5,"l":19712,"c":19720,"v":113.492}
{"ts":1662434280000,"o":19720,"h":19739.5,"l":19720,"c":19728.5,"v":87.525}
{"ts":1662434340000,"o":19728.5,"h":19739,"l":19728,"c":19739,"v":96.824}
{"ts":1662434400000,"o":19739,"h":19744.5,"l":19727.5,"c":19744,"v":82.459}
{"ts":1662434460000,"o":19744,"h":19744.5,"l":19728.5,"c":19734,"v":48.684}
{"ts":1662434520000,"o":19734,"h":19744,"l":19733,"c":19740,"v":40.243}
{"ts":1662434580000,"o":19740,"h":19755,"l":19739.5,"c":19752,"v":82.712}
{"ts":1662434640000,"o":19752,"h":19754,"l":19748,"c":19748,"v":8.356}
{"ts":1662434700000,"o":19748,"h":19758,"l":19748,"c":19750.5,"v":30.45}
{"ts":1662434760000,"o":19750.5,"h":19760.5,"l":19750.5,"c":19759,"v":30.564}
{"ts":1662434820000,"o":19759,"h":19767.5,"l":19757.5,"c":19757.5,"v":82.605}
{"ts":1662434880000,"o":19757.5,"h":19764,"l":19757.5,"c":19763.5,"v":20.886}
{"ts":1662434940000,"o":19763.5,"h":19764,"l":19753,"c":19760,"v":95.005}
{"ts":1662435000000,"o":19760,"h":19766.5,"l":19756,"c":19766.5,"v":51.095}
{"ts":1662435060000,"o":19766.5,"h":19766.5,"l":19756,"c":19756.5,"v":69.855}
{"ts":1662435120000,"o":19756.5,"h":19766.5,"l":19756,"c":19766,"v":52.54}
{"ts":1662435180000,"o":19766,"h":19767,"l":19766,"c":19766.5,"v":24.235}
{"ts":1662435240000,"o":19766.5,"h":19768.5,"l":19766.5,"c":19767,"v":26.305}
{"ts":1662435300000,"o":19767,"h":19775,"l":19766.5,"c":19769,"v":35.532}
{"ts":1662435360000,"o":19769,"h":19769,"l":19761,"c":19761,"v":35.362}
{"ts":1662435420000,"o":19761,"h":19761.5,"l":19744,"c":19744,"v":156.771}
{"ts":1662435480000,"o":19744,"h":19753,"l":19741,"c":19753,"v":43.62}
{"ts":1662435540000,"o":19753,"h":19754,"l":19746,"c":19746,"v":41.401}
{"ts":1662435600000,"o":19746,"h":19746.5,"l":19739,"c":19744.5,"v":33.228}
{"ts":1662435660000,"o":19744.5,"h":19761.5,"l":19744,"c":19753.5,"v":59.815}
{"ts":1662435720000,"o":19753.5,"h":19754,"l":19750.5,"c":19754,"v":20.309}
{"ts":1662435780000,"o":19754,"h":19760.5,"l":19753.5,"c":19760,"v":14.433}
{"ts":1662435840000,"o":19760,"h":19761.5,"l":19760,"c":19761,"v":30.047}
{"ts":1662435900000,"o":19761,"h":19761.5,"l":19750.5,"c":19758,"v":90.497}
{"ts":1662435960000,"o":19758,"h":19762,"l":19750,"c":19762,"v":26.928}
{"ts":1662436020000,"o":19762,"h":19779,"l":19762,"c":19773.5,"v":39.14}
{"ts":1662436080000,"o":19773.5,"h":19773.5,"l":19768,"c":19768.5,"v":27.706}
{"ts":1662436140000,"o":19768.5,"h":19768.5,"l":19750.5,"c":19751,"v":37.804}
{"ts":1662436200000,"o":19751,"h":19764.5,"l":19750.5,"c":19761,"v":28.145}
{"ts":1662436260000,"o":19761,"h":19761.5,"l":19751,"c":19751,"v":20.222}
{"ts":1662436320000,"o":19751,"h":19755,"l":19751,"c":19754.5,"v":59.148}
{"ts":1662436380000,"o":19754.5,"h":19755,"l":19750,"c":19750,"v":23.079}
{"ts":1662436440000,"o":19750,"h":19750.5,"l":19750,"c":19750,"v":18.233}
{"ts":1662436500000,"o":19750,"h":19750.5,"l":19750,"c":19750.5,"v":20.123}
{"ts":1662436560000,"o":19750.5,"h":19750.5,"l":19750,"c":19750.5,"v":12.02}
{"ts":1662436620000,"o":19750.5,"h":19750.5,"l":19740,"c":19740.5,"v":46.256}
{"ts":1662436680000,"o":19740.5,"h":19750,"l":19740,"c":19750,"v":38.684}
{"ts":1662436740000,"o":19750,"h":19776.5,"l":19750,"c":19776.5,"v":134.402}
{"ts":1662436800000,"o":19776.5,"h":19790.5,"l":19776.5,"c":19787.5,"v":100.553}
{"ts":1662436860000,"o":19787.5,"h":19788,"l":19781.5,"c":19781.5,"v":46.722}
{"ts":1662436920000,"o":19781.5,"h":19790,"l":19781.5,"c":19787.5,"v":193.989}
{"ts":1662436980000,"o":19787.5,"h":19797,"l":19782.5,"c":19797,"v":79.055}
{"ts":1662437040000,"o":19797,"h":19797,"l":19790,"c":19796.5,"v":34.816}
{"ts":1662437100000,"o":19796.5,"h":19805,"l":19796.5,"c":19804.5,"v":117.838}
{"ts":1662437160000,"o":19804.5,"h":19804.5,"l":19792,"c":19792,"v":48.424}
{"ts":1662437220000,"o":19792,"h":19804.5,"l":19792,"c":19804.5,"v":32.771}
{"ts":1662437280000,"o":19804.5,"h":19804.5,"l":19790,"c":19798,"v":33.759}
{"ts":1662437340000,"o":19798,"h":19805.5,"l":19793,"c":19793.5,"v":110.369}
{"ts":1662437400000,"o":19793.5,"h":19805,"l":19793,"c":19796.5,"v":86.701}
{"ts":1662437460000,"o":19796.5,"h":19799.5,"l":19792,"c":19799,"v":45.243}
{"ts":1662437520000,"o":19799,"h":19800,"l":19799,"c":19800,"v":24.639}
{"ts":1662437580000,"o":19800,"h":19800,"l":19790,"c":19800,"v":31.214}
{"ts":1662437640000,"o":19800,"h":19800,"l":19799.5,"c":19800,"v":15.547}
{"ts":1662437700000,"o":19800,"h":19809,"l":19799.5,"c":19809,"v":85.994}
{"ts":1662437760000,"o":19809,"h":19809,"l":19795.5,"c":19802,"v":42.132}
{"ts":1662437820000,"o":19802,"h":19807.5,"l":19802,"c":19804,"v":29.868}
{"ts":1662437880000,"o":19804,"h":19811.5,"l":19803.5,"c":19811,"v":49.974}
{"ts":1662437940000,"o":19811,"h":19815,"l":19808.5,"c":19815,"v":208.041}
{"ts":1662438000000,"o":19815,"h":19837,"l":19806,"c":19827.5,"v":333.294}
{"ts":1662438060000,"o":19827.5,"h":19827.5,"l":19821,"c":19821,"v":107.533}
{"ts":1662438120000,"o":19821,"h":19821.5,"l":19817,"c":19821.5,"v":61.73}
{"ts":1662438180000,"o":19821.5,"h":19824.5,"l":19812.5,"c":19824.5,"v":160.695}
{"ts":1662438240000,"o":19824.5,"h":19839.5,"l":19824.5,"c":19838.5,"v":91.313}
{"ts":1662438300000,"o":19838.5,"h":19838.5,"l":19831,"c":19831,"v":135.539}
{"ts":1662438360000,"o":19831,"h":19831.5,"l":19806.5,"c":19807,"v":97.639}
{"ts":1662438420000,"o":19807,"h":19816.5,"l":19807,"c":19810.5,"v":54.633}
{"ts":1662438480000,"o":19810.5,"h":19814.5,"l":19810.5,"c":19814.5,"v":30.967}
{"ts":1662438540000,"o":19814.5,"h":19818,"l":19814,"c":19817.5,"v":16.922}
{"ts":1662438600000,"o":19817.5,"h":19830,"l":19817.5,"c":19821.5,"v":111.257}
{"ts":1662438660000,"o":19821.5,"h":19821.5,"l":19802.5,"c":19806,"v":198.415}
{"ts":1662438720000,"o":19806,"h":19833,"l":19806,"c":19825,"v":148.971}
{"ts":1662438780000,"o":19825,"h":19825,"l":19810,"c":19810,"v":58.03}
{"ts":1662438840000,"o":19810,"h":19815,"l":19810,"c":19815,"v":193.988}
{"ts":1662438900000,"o":19815,"h":19815,"l":19806,"c":19806.5,"v":73.822}
{"ts":1662438960000,"o":19806.5,"h":19806.5,"l":19799.5,"c":19799.5,"v":54.421}
{"ts":1662439020000,"o":19799.5,"h":19804.5,"l":19789,"c":19793,"v":114.578}
{"ts":1662439080000,"o":19793,"h":19798,"l":19790.5,"c":19791,"v":21.846}
{"ts":1662439140000,"o":19791,"h":19792,"l":19783.5,"c":19783.5,"v":73.561}
{"ts":1662439200000,"o":19783.5,"h":19795,"l":19783.5,"c":19789.5,"v":51.646}
{"ts":1662439260000,"o":19789.5,"h":19792,"l":19789,"c":19792,"v":15.652}
{"ts":1662439320000,"o":19792,"h":19792,"l":19781,"c":19786.5,"v":88.228}
{"ts":1662439380000,"o":19786.5,"h":19790,"l":19783.5,"c":19783.5,"v":24.651}
{"ts":1662439440000,"o":19783.5,"h":19784,"l":19783,"c":19783.5,"v":41.516}
{"ts":1662439500000,"o":19783.5,"h":19783.5,"l":19783,"c":19783.5,"v":25.837}
{"ts":1662439560000,"o":19783.5,"h":19784,"l":19783,"c":19784,"v":49.739}
{"ts":1662439620000,"o":19784,"h":19784,"l":19765,"c":19765.5,"v":146.091}
{"ts":1662439680000,"o":19765.5,"h":19775,"l":19751,"c":19751.5,"v":204.512}
{"ts":1662439740000,"o":19751.5,"h":19757,"l":19745,"c":19756.5,"v":210.309}
{"ts":1662439800000,"o":19756.5,"h":19757,"l":19756.5,"c":19757,"v":36.966}
{"ts":1662439860000,"o":19757,"h":19764.5,"l":19756.5,"c":19764.5,"v":38.961}
{"ts":1662439920000,"o":19764.5,"h":19764.5,"l":19756.5,"c":19756.5,"v":26.854}
{"ts":1662439980000,"o":19756.5,"h":19772,"l":19756.5,"c":19772,"v":34.486}
{"ts":1662440040000,"o":19772,"h":19775.5,"l":19769,"c":19769,"v":175.582}
{"ts":1662440100000,"o":19769,"h":19773,"l":19767,"c":19767,"v":29.451}
{"ts":1662440160000,"o":19767,"h":19767.5,"l":19757.5,"c":19758,"v":131.128}
{"ts":1662440220000,"o":19758,"h":19758,"l":19756,"c":19756.5,"v":20.254}
{"ts":1662440280000,"o":19756.5,"h":19756.5,"l":19753.5,"c":19754,"v":14.248}
{"ts":1662440340000,"o":19754,"h":19754,"l":19752.5,"c":19753,"v":36.743}
{"ts":1662440400000,"o":19753,"h":19753,"l":19745,"c":19745,"v":49.913}
{"ts":1662440460000,"o":19745,"h":19753,"l":19744.5,"c":19744.5,"v":42.85}
{"ts":1662440520000,"o":19744.5,"h":19745,"l":19744,"c":19744.5,"v":39.719}
{"ts":1662440580000,"o":19744.5,"h":19750,"l":19737,"c":19737.5,"v":78.908}
{"ts":1662440640000,"o":19737.5,"h":19745,"l":19737,"c":19745,"v":32.625}
{"ts":1662440700000,"o":19745,"h":19750.5,"l":19744.5,"c":19750.5,"v":88.602}
{"ts":1662440760000,"o":19750.5,"h":19753,"l":19746,"c":19746,"v":52.515}
{"ts":1662440820000,"o":19746,"h":19746.5,"l":19740,"c":19740,"v":67.554}
{"ts":1662440880000,"o":19740,"h":19755,"l":19740,"c":19755,"v":101.128}
{"ts":1662440940000,"o":19755,"h":19766,"l":19754.5,"c":19766,"v":65.717}
{"ts":1662441000000,"o":19766,"h":19769,"l":19750.5,"c":19750.5,"v":71.343}
{"ts":1662441060000,"o":19750.5,"h":19753,"l":19745,"c":19750,"v":29.084}
{"ts":1662441120000,"o":19750,"h":19752,"l":19746,"c":19751.5,"v":17.637}
{"ts":1662441180000,"o":19751.5,"h":19751.5,"l":19750.5,"c":19751,"v":24.484}
{"ts":1662441240000,"o":19751,"h":19751,"l":19746,"c":19746,"v":25.423}
{"ts":1662441300000,"o":19746,"h":19750,"l":19746,"c":19746.5,"v":43.67}
{"ts":1662441360000,"o":19746.5,"h":19749,"l":19745,"c":19745.5,"v":13.567}
{"ts":1662441420000,"o":19745.5,"h":19747,"l":19745,"c":19746.5,"v":34.121}
{"ts":1662441480000,"o":19746.5,"h":19754.5,"l":19743,"c":19743,"v":35.851}
{"ts":1662441540000,"o":19743,"h":19743.5,"l":19743,"c":19743.5,"v":14.502}
{"ts":1662441600000,"o":19743.5,"h":19743.5,"l":19743,"c":19743.5,"v":11.983}
{"ts":1662441660000,"o":19743.5,"h":19743.5,"l":19730,"c":19734.5,"v":150.887}
{"ts":1662441720000,"o":19734.5,"h":19743,"l":19734.5,"c":19743,"v":92.57}
{"ts":1662441780000,"o":19743,"h":19755,"l":19742.5,"c":19754.5,"v":45.065}
{"ts":1662441840000,"o":19754.5,"h":19755,"l":19732,"c":19732,"v":140.866}
{"ts":1662441900000,"o":19732,"h":19744.5,"l":19732,"c":19744,"v":28.494}
{"ts":1662441960000,"o":19744,"h":19751.5,"l":19744,"c":19748,"v":36.545}
{"ts":1662442020000,"o":19748,"h":19772.5,"l":19747.5,"c":19772,"v":66.64}
{"ts":1662442080000,"o":19772,"h":19775,"l":19768,"c":19769.5,"v":41.599}
{"ts":1662442140000,"o":19769.5,"h":19775,"l":19769.5,"c":19770.5,"v":36.259}
{"ts":1662442200000,"o":19770.5,"h":19775,"l":19770,"c":19775,"v":19.5}
{"ts":1662442260000,"o":19775,"h":19775,"l":19766.5,"c":19766.5,"v":88.459}
{"ts":1662442320000,"o":19766.5,"h":19767,"l":19766.5,"c":19766.5,"v":42.57}
{"ts":1662442380000,"o":19766.5,"h":19769,"l":19762.5,"c":19769,"v":56.993}
{"ts":1662442440000,"o":19769,"h":19769,"l":19768.5,"c":19769,"v":35.82}
{"ts":1662442500000,"o":19769,"h":19775,"l":19768.5,"c":19775,"v":53.942}
{"ts":1662442560000,"o":19775,"h":19783.5,"l":19774.5,"c":19783.5,"v":70.443}
{"ts":1662442620000,"o":19783.5,"h":19803.5,"l":19780,"c":19803,"v":113.817}
{"ts":1662442680000,"o":19803,"h":19807.5,"l":19800,"c":19803.5,"v":115.354}
{"ts":1662442740000,"o":19803.5,"h":19810,"l":19797.5,"c":19800,"v":57.796}
{"ts":1662442800000,"o":19800,"h":19815,"l":19800,"c":19814.5,"v":63.411}
{"ts":1662442860000,"o":19814.5,"h":19816.5,"l":19811.5,"c":19816.5,"v":72.185}
{"ts":1662442920000,"o":19816.5,"h":19817.5,"l":19801.5,"c":19802,"v":69.068}
{"ts":1662442980000,"o":19802,"h":19802,"l":19801,"c":19801,"v":35.806}
{"ts":1662443040000,"o":19801,"h":19810,"l":19801,"c":19809.5,"v":18.3}
{"ts":1662443100000,"o":19809.5,"h":19810,"l":19801.5,"c":19802,"v":41.04}
{"ts":1662443160000,"o":19802,"h":19811,"l":19801.5,"c":19808.5,"v":59.558}
{"ts":1662443220000,"o":19808.5,"h":19810,"l":19805.5,"c":19809.5,"v":47.515}
{"ts":1662443280000,"o":19809.5,"h":19822.5,"l":19809.5,"c":19822.5,"v":354.763}
{"ts":1662443340000,"o":19822.5,"h":19827.5,"l":19822,"c":19824.5,"v":154.662}
{"ts":1662443400000,"o":19824.5,"h":19825,"l":19815,"c":19817,"v":134.233}
{"ts":1662443460000,"o":19817,"h":19817,"l":19811.5,"c":19811.5,"v":40.437}
{"ts":1662443520000,"o":19811.5,"h":19812,"l":19803,"c":19803.5,"v":51.405}
{"ts":1662443580000,"o":19803.5,"h":19803.5,"l":19801.5,"c":19802,"v":137}
{"ts":1662443640000,"o":19802,"h":19809.5,"l":19802,"c":19804.5,"v":135.801}
{"ts":1662443700000,"o":19804.5,"h":19805,"l":19782.5,"c":19791.5,"v":98.032}
{"ts":1662443760000,"o":19791.5,"h":19791.5,"l":19776,"c":19782,"v":29.289}
{"ts":1662443820000,"o":19782,"h":19782,"l":19771,"c":19771,"v":122.474}
{"ts":1662443880000,"o":19771,"h":19780.5,"l":19771,"c":19780.5,"v":83.287}
{"ts":1662443940000,"o":19780.5,"h":19780.5,"l":19772.5,"c":19772.5,"v":21.726}
{"ts":1662444000000,"o":19772.5,"h":19784,"l":19772,"c":19783.5,"v":60.386}
{"ts":1662444060000,"o":19783.5,"h":19784,"l":19775,"c":19775,"v":20.156}
{"ts":1662444120000,"o":19775,"h":19775.5,"l":19756,"c":19760.5,"v":210.269}
{"ts":1662444180000,"o":19760.5,"h":19766.5,"l":19756.5,"c":19760,"v":29.81}
{"ts":1662444240000,"o":19760,"h":19772.5,"l":19760,"c":19772.5,"v":42.918}
{"ts":1662444300000,"o":19772.5,"h":19772.5,"l":19760,"c":19764,"v":36.004}
{"ts":1662444360000,"o":19764,"h":19764.5,"l":19761,"c":19761,"v":29.48}
{"ts":1662444420000,"o":19761,"h":19770,"l":19760,"c":19765.5,"v":55.02}
{"ts":1662444480000,"o":19765.5,"h":19780.5,"l":19760,"c":19780,"v":34.159}
{"ts":1662444540000,"o":19780,"h":19813.5,"l":19779.5,"c":19779.5,"v":159.602}
{"ts":1662444600000,"o":19779.5,"h":19780,"l":19761.5,"c":19763.5,"v":23.09}
{"ts":1662444660000,"o":19763.5,"h":19766,"l":19762,"c":19764.5,"v":41.057}
{"ts":1662444720000,"o":19764.5,"h":19776,"l":19763,"c":19776,"v":93.897}
{"ts":1662444780000,"o":19776,"h":19787,"l":19769,"c":19786.5,"v":67.201}
{"ts":1662444840000,"o":19786.5,"h":19787,"l":19779.5,"c":19780,"v":27.37}
{"ts":1662444900000,"o":19780,"h":19790,"l":19779.5,"c":19782,"v":20.29}
{"ts":1662444960000,"o":19782,"h":19782,"l":19775,"c":19775.5,"v":10.797}
{"ts":1662445020000,"o":19775.5,"h":19775.5,"l":19775,"c":19775.5,"v":13.756}
{"ts":1662445080000,"o":19775.5,"h":19780,"l":19771,"c":19780,"v":74.184}
{"ts":1662445140000,"o":19780,"h":19782,"l":19779.5,"c":19781.5,"v":43.235}
{"ts":1662445200000,"o":19781.5,"h":19781.5,"l":19771,"c":19771.5,"v":23.89}
{"ts":1662445260000,"o":19771.5,"h":19771.5,"l":19763,"c":19763,"v":35.798}
{"ts":1662445320000,"o":19763,"h":19772,"l":19762.5,"c":19772,"v":43.618}
{"ts":1662445380000,"o":19772,"h":19780,"l":19771.5,"c":19780,"v":35.661}
{"ts":1662445440000,"o":19780,"h":19795,"l":19779.5,"c":19790.5,"v":25.144}
{"ts":1662445500000,"o":19790.5,"h":19793,"l":19790.5,"c":19793,"v":20.883}
{"ts":1662445560000,"o":19793,"h":19793,"l":19792.5,"c":19792.5,"v":24.479}
{"ts":1662445620000,"o":19792.5,"h":19808.5,"l":19790,"c":19805.5,"v":143.497}
{"ts":1662445680000,"o":19805.5,"h":19817,"l":19805,"c":19816,"v":86.915}
{"ts":1662445740000,"o":19816,"h":19816,"l":19807.5,"c":19810,"v":58.158}
{"ts":1662445800000,"o":19810,"h":19810,"l":19809.5,"c":19809.5,"v":28.815}
{"ts":1662445860000,"o":19809.5,"h":19815,"l":19807.5,"c":19814.5,"v":128.485}
{"ts":1662445920000,"o":19814.5,"h":19816,"l":19814.5,"c":19816,"v":54.41}
{"ts":1662445980000,"o":19816,"h":19816.5,"l":19800,"c":19816,"v":112.151}
{"ts":1662446040000,"o":19816,"h":19816.5,"l":19813.5,"c":19813.5,"v":26.197}
{"ts":1662446100000,"o":19813.5,"h":19814,"l":19813.5,"c":19813.5,"v":18.676}
{"ts":1662446160000,"o":19813.5,"h":19824,"l":19813.5,"c":19822.5,"v":245.478}
{"ts":1662446220000,"o":19822.5,"h":19824.5,"l":19822,"c":19824.5,"v":62.613}
{"ts":1662446280000,"o":19824.5,"h":19840.5,"l":19824.5,"c":19834.5,"v":212.099}
{"ts":1662446340000,"o":19834.5,"h":19838,"l":19834,"c":19838,"v":64.243}
{"ts":1662446400000,"o":19838,"h":19842.5,"l":19834.5,"c":19837.5,"v":86.736}
{"ts":1662446460000,"o":19837.5,"h":19838,"l":19826.5,"c":19838,"v":122.116}
{"ts":1662446520000,"o":19838,"h":19838,"l":19822,"c":19836.5,"v":90.766}
{"ts":1662446580000,"o":19836.5,"h":19837,"l":19833,"c":19837,"v":51.845}
{"ts":1662446640000,"o":19837,"h":19837,"l":19833,"c":19833,"v":27.097}
{"ts":1662446700000,"o":19833,"h":19873.5,"l":19833,"c":19850,"v":619.143}
{"ts":1662446760000,"o":19850,"h":19868,"l":19850,"c":19867.5,"v":108.055}
{"ts":1662446820000,"o":19867.5,"h":19879,"l":19855.5,"c":19855.5,"v":200.223}
{"ts":1662446880000,"o":19855.5,"h":19859.5,"l":19851,"c":19854,"v":95.354}
{"ts":1662446940000,"o":19854,"h":19854,"l":19842,"c":19848,"v":117.643}
{"ts":1662447000000,"o":19848,"h":19858.5,"l":19842.5,"c":19848.5,"v":147.099}
{"ts":1662447060000,"o":19848.5,"h":19849,"l":19836.5,"c":19839.5,"v":116.246}
{"ts":1662447120000,"o":19839.5,"h":19840,"l":19831,"c":19831.5,"v":148.927}
{"ts":1662447180000,"o":19831.5,"h":19831.5,"l":19814.5,"c":19815,"v":184.354}
{"ts":1662447240000,"o":19815,"h":19822,"l":19815,"c":19820,"v":70.757}
{"ts":1662447300000,"o":19820,"h":19835.5,"l":19819.5,"c":19835.5,"v":110.771}
{"ts":1662447360000,"o":19835.5,"h":19835.5,"l":19828,"c":19834.5,"v":31.688}
{"ts":1662447420000,"o":19834.5,"h":19840,"l":19834.5,"c":19834.5,"v":35.336}
{"ts":1662447480000,"o":19834.5,"h":19844.5,"l":19834.5,"c":19844,"v":122.651}
{"ts":1662447540000,"o":19844,"h":19845,"l":19844,"c":19844.5,"v":81.391}
{"ts":1662447600000,"o":19844.5,"h":19856,"l":19839.5,"c":19856,"v":96.452}
{"ts":1662447660000,"o":19856,"h":19863,"l":19856,"c":19859,"v":91.369}
{"ts":1662447720000,"o":19859,"h":19859,"l":19855,"c":19855,"v":79.601}
{"ts":1662447780000,"o":19855,"h":19855,"l":19846,"c":19846.5,"v":80.922}
{"ts":1662447840000,"o":19846.5,"h":19855.5,"l":19846.5,"c":19855,"v":61.266}
{"ts":1662447900000,"o":19855,"h":19870,"l":19855,"c":19869.5,"v":114.422}
{"ts":1662447960000,"o":19869.5,"h":19872,"l":19868,"c":19871.5,"v":103.905}
{"ts":1662448020000,"o":19871.5,"h":19878,"l":19871.5,"c":19878,"v":73.513}
{"ts":1662448080000,"o":19878,"h":19880,"l":19868,"c":19879.5,"v":121.994}
{"ts":1662448140000,"o":19879.5,"h":19880,"l":19871,"c":19871.5,"v":66.745}
{"ts":1662448200000,"o":19871.5,"h":19880,"l":19871,"c":19877,"v":154.266}
{"ts":1662448260000,"o":19877,"h":19877,"l":19869,"c":19872,"v":139.492}
{"ts":1662448320000,"o":19872,"h":19872,"l":19855,"c":19855.5,"v":127.013}
{"ts":1662448380000,"o":19855.5,"h":19866.5,"l":19855,"c":19866.5,"v":41.787}
{"ts":1662448440000,"o":19866.5,"h":19882.5,"l":19866,"c":19876.5,"v":122.01}
{"ts":1662448500000,"o":19876.5,"h":19933.5,"l":19876.5,"c":19927,"v":1341.82}
{"ts":1662448560000,"o":19927,"h":19927.5,"l":19910,"c":19910,"v":325.221}
{"ts":1662448620000,"o":19910,"h":19917,"l":19905,"c":19910.5,"v":203.166}
{"ts":1662448680000,"o":19910.5,"h":19911,"l":19891.5,"c":19891.5,"v":238.091}
{"ts":1662448740000,"o":19891.5,"h":19892,"l":19883.5,"c":19891.5,"v":173.423}
{"ts":1662448800000,"o":19891.5,"h":19900,"l":19891.5,"c":19900,"v":123.857}
{"ts":1662448860000,"o":19900,"h":19915.5,"l":19899.5,"c":19908.5,"v":232.821}
{"ts":1662448920000,"o":19908.5,"h":19915.5,"l":19908,"c":19908,"v":70.466}
{"ts":1662448980000,"o":19908,"h":19913.5,"l":19908,"c":19913,"v":54.913}
{"ts":1662449040000,"o":19913,"h":19918.5,"l":19913,"c":19916.5,"v":65.573}
{"ts":1662449100000,"o":19916.5,"h":19926.5,"l":19916.5,"c":19920.5,"v":107.923}
{"ts":1662449160000,"o":19920.5,"h":19925,"l":19920.5,"c":19924.5,"v":106.905}
{"ts":1662449220000,"o":19924.5,"h":19925,"l":19923,"c":19924.5,"v":88.722}
{"ts":1662449280000,"o":19924.5,"h":19925,"l":19924.5,"c":19925,"v":28.911}
{"ts":1662449340000,"o":19925,"h":19932,"l":19924.5,"c":19931.5,"v":90.991}
{"ts":1662449400000,"o":19931.5,"h":19932,"l":19927.5,"c":19932,"v":106.52}
{"ts":1662449460000,"o":19932,"h":19932,"l":19907,"c":19907.5,"v":280.493}
{"ts":1662449520000,"o":19907.5,"h":19913,"l":19889.5,"c":19889.5,"v":132.617}
{"ts":1662449580000,"o":19889.5,"h":19892.5,"l":19886.5,"c":19890.5,"v":142.64}
{"ts":1662449640000,"o":19890.5,"h":19891,"l":19887,"c":19887,"v":298.514}
{"ts":1662449700000,"o":19887,"h":19902,"l":19882,"c":19886,"v":109.537}
{"ts":1662449760000,"o":19886,"h":19909,"l":19885.5,"c":19909,"v":94.128}
{"ts":1662449820000,"o":19909,"h":19911.5,"l":19908,"c":19909,"v":46.671}
{"ts":1662449880000,"o":19909,"h":19910,"l":19893.5,"c":19909.5,"v":233.317}
{"ts":1662449940000,"o":19909.5,"h":19910,"l":19905,"c":19905,"v":47.94}
{"ts":1662450000000,"o":19905,"h":19905.5,"l":19905,"c":19905,"v":31.325}
{"ts":1662450060000,"o":19905,"h":19909.5,"l":19894.5,"c":19909,"v":178.497}
{"ts":1662450120000,"o":19909,"h":19909.5,"l":19904.5,"c":19904.5,"v":57.685}
{"ts":1662450180000,"o":19904.5,"h":19905,"l":19901.5,"c":19901.5,"v":76.612}
{"ts":1662450240000,"o":19901.5,"h":19901.5,"l":19883,"c":19883,"v":149.707}
{"ts":1662450300000,"o":19883,"h":19883.5,"l":19866.5,"c":19875,"v":253.051}
{"ts":1662450360000,"o":19875,"h":19887.5,"l":19875,"c":19887.5,"v":40.685}
{"ts":1662450420000,"o":19887.5,"h":19893.5,"l":19887,"c":19893.5,"v":38.099}
{"ts":1662450480000,"o":19893.5,"h":19896,"l":19892.5,"c":19893,"v":42.298}
{"ts":1662450540000,"o":19893,"h":19893,"l":19881.5,"c":19882,"v":59.679}
{"ts":1662450600000,"o":19882,"h":19885.5,"l":19863.5,"c":19881,"v":270.766}
{"ts":1662450660000,"o":19881,"h":19898.5,"l":19880.5,"c":19898,"v":61.029}
{"ts":1662450720000,"o":19898,"h":19898.5,"l":19881.5,"c":19881.5,"v":29.217}
{"ts":1662450780000,"o":19881.5,"h":19886,"l":19881.5,"c":19882.5,"v":36.928}
{"ts":1662450840000,"o":19882.5,"h":19882.5,"l":19882,"c":19882.5,"v":28.894}
{"ts":1662450900000,"o":19882.5,"h":19895,"l":19882,"c":19892.5,"v":59.754}
{"ts":1662450960000,"o":19892.5,"h":19892.5,"l":19892,"c":19892.5,"v":43.938}
{"ts":1662451020000,"o":19892.5,"h":19901.5,"l":19892,"c":19901.5,"v":75.855}
{"ts":1662451080000,"o":19901.5,"h":19901.5,"l":19892,"c":19895,"v":38.533}
{"ts":1662451140000,"o":19895,"h":19895,"l":19894.5,"c":19894.5,"v":13.776}
{"ts":1662451200000,"o":19894.5,"h":19901.5,"l":19894.5,"c":19901.5,"v":49.485}
{"ts":1662451260000,"o":19901.5,"h":19901.5,"l":19901,"c":19901.5,"v":21.448}
{"ts":1662451320000,"o":19901.5,"h":19901.5,"l":19887.5,"c":19887.5,"v":112.573}
{"ts":1662451380000,"o":19887.5,"h":19894.5,"l":19887.5,"c":19894,"v":47.697}
{"ts":1662451440000,"o":19894,"h":19900.5,"l":19894,"c":19894.5,"v":21.292}
{"ts":1662451500000,"o":19894.5,"h":19895,"l":19880.5,"c":19880.5,"v":35.758}
{"ts":1662451560000,"o":19880.5,"h":19881,"l":19875.5,"c":19875.5,"v":45.494}
{"ts":1662451620000,"o":19875.5,"h":19875.5,"l":19859.5,"c":19860,"v":165.186}
{"ts":1662451680000,"o":19860,"h":19867.5,"l":19859.5,"c":19867,"v":106.542}
{"ts":1662451740000,"o":19867,"h":19867.5,"l":19858.5,"c":19858.5,"v":99.14}
{"ts":1662451800000,"o":19858.5,"h":19863,"l":19856,"c":19862.5,"v":126.952}
{"ts":1662451860000,"o":19862.5,"h":19867.5,"l":19862.5,"c":19865,"v":75.132}
{"ts":1662451920000,"o":19865,"h":19865,"l":19856,"c":19856.5,"v":61.293}
{"ts":1662451980000,"o":19856.5,"h":19856.5,"l":19855,"c":19856,"v":77.7}
{"ts":1662452040000,"o":19856,"h":19856,"l":19853.5,"c":19853.5,"v":141.748}
{"ts":1662452100000,"o":19853.5,"h":19856,"l":19853.5,"c":19854,"v":121.739}
{"ts":1662452160000,"o":19854,"h":19862,"l":19853.5,"c":19862,"v":58.008}
{"ts":1662452220000,"o":19862,"h":19870,"l":19861.5,"c":19869.5,"v":74.42}
{"ts":1662452280000,"o":19869.5,"h":19879.5,"l":19869.5,"c":19879,"v":74.576}
{"ts":1662452340000,"o":19879,"h":19890.5,"l":19879,"c":19890,"v":50.895}
{"ts":1662452400000,"o":19890,"h":19890.5,"l":19883.5,"c":19883.5,"v":46.083}
{"ts":1662452460000,"o":19883.5,"h":19884,"l":19873.5,"c":19878,"v":52.135}
{"ts":1662452520000,"o":19878,"h":19889,"l":19878,"c":19888.5,"v":35.851}
{"ts":1662452580000,"o":19888.5,"h":19891,"l":19880.5,"c":19882,"v":62.789}
{"ts":1662452640000,"o":19882,"h":19882,"l":19878.5,"c":19878.5,"v":34.656}
{"ts":1662452700000,"o":19878.5,"h":19880.5,"l":19878.5,"c":19880.5,"v":27.615}
{"ts":1662452760000,"o":19880.5,"h":19909.5,"l":19880,"c":19909.5,"v":220.979}
{"ts":1662452820000,"o":19909.5,"h":19909.5,"l":19908,"c":19908,"v":63.908}
{"ts":1662452880000,"o":19908,"h":19919.5,"l":19908,"c":19919.5,"v":173.245}
{"ts":1662452940000,"o":19919.5,"h":19920,"l":19917.5,"c":19920,"v":85.958}
{"ts":1662453000000,"o":19920,"h":19920,"l":19919.5,"c":19919.5,"v":45.607}
{"ts":1662453060000,"o":19919.5,"h":19927.5,"l":19908,"c":19927.5,"v":177.729}
{"ts":1662453120000,"o":19927.5,"h":19973.5,"l":19927,"c":19949.5,"v":1170.487}
{"ts":1662453180000,"o":19949.5,"h":19949.5,"l":19923,"c":19923,"v":188.861}
{"ts":1662453240000,"o":19923,"h":19935.5,"l":19923,"c":19934.5,"v":87.949}
{"ts":1662453300000,"o":19934.5,"h":19935,"l":19923.5,"c":19924,"v":77.433}
{"ts":1662453360000,"o":19924,"h":19929,"l":19918.5,"c":19919,"v":96.629}
{"ts":1662453420000,"o":19919,"h":19923,"l":19918.5,"c":19923,"v":47.214}
{"ts":1662453480000,"o":19923,"h":19952.5,"l":19922.5,"c":19952.5,"v":331.238}
{"ts":1662453540000,"o":19952.5,"h":19956.5,"l":19944,"c":19946.5,"v":176.312}
{"ts":1662453600000,"o":19946.5,"h":19957.5,"l":19945.5,"c":19957.5,"v":124.062}
{"ts":1662453660000,"o":19957.5,"h":19961,"l":19957,"c":19960.5,"v":94.825}
{"ts":1662453720000,"o":19960.5,"h":19961,"l":19960.5,"c":19961,"v":69.144}
{"ts":1662453780000,"o":19961,"h":19962,"l":19960.5,"c":19962,"v":74.984}
{"ts":1662453840000,"o":19962,"h":19962,"l":19958,"c":19958,"v":105.056}
{"ts":1662453900000,"o":19958,"h":19991.5,"l":19956.5,"c":19986,"v":417.081}
{"ts":1662453960000,"o":19986,"h":19986,"l":19961.5,"c":19963.5,"v":324.943}
{"ts":1662454020000,"o":19963.5,"h":19964,"l":19945.5,"c":19945.5,"v":227.066}
{"ts":1662454080000,"o":19945.5,"h":19950.5,"l":19942.5,"c":19950,"v":120.106}
{"ts":1662454140000,"o":19950,"h":19958,"l":19950,"c":19956.5,"v":58.839}
{"ts":1662454200000,"o":19956.5,"h":19957,"l":19956.5,"c":19957,"v":62.978}
{"ts":1662454260000,"o":19957,"h":19965,"l":19956.5,"c":19956.5,"v":162.385}
{"ts":1662454320000,"o":19956.5,"h":19957,"l":19948.5,"c":19948.5,"v":94.221}
{"ts":1662454380000,"o":19948.5,"h":19949,"l":19938.5,"c":19941.5,"v":157.903}
{"ts":1662454440000,"o":19941.5,"h":19952.5,"l":19941.5,"c":19952,"v":94.883}
{"ts":1662454500000,"o":19952,"h":19952.5,"l":19951.5,"c":19952,"v":60.642}
{"ts":1662454560000,"o":19952,"h":19974.5,"l":19951.5,"c":19974.5,"v":142.696}
{"ts":1662454620000,"o":19974.5,"h":19995,"l":19974.5,"c":19977.5,"v":512.11}
{"ts":1662454680000,"o":19977.5,"h":19985,"l":19977.5,"c":19983.5,"v":74.945}
{"ts":1662454740000,"o":19983.5,"h":20020,"l":19983.5,"c":19998,"v":721.501}
{"ts":1662454800000,"o":19998,"h":20003.5,"l":19998,"c":19998.5,"v":167.652}
{"ts":1662454860000,"o":19998.5,"h":20016.5,"l":19998,"c":19999,"v":239.24}
{"ts":1662454920000,"o":19999,"h":19999.5,"l":19984,"c":19984,"v":189.703}
{"ts":1662454980000,"o":19984,"h":19984.5,"l":19972,"c":19981,"v":168.346}
{"ts":1662455040000,"o":19981,"h":19984,"l":19974,"c":19974,"v":69.284}
{"ts":1662455100000,"o":19974,"h":19988.5,"l":19974,"c":19988,"v":99.767}
{"ts":1662455160000,"o":19988,"h":19995,"l":19986.5,"c":19992,"v":119.063}
{"ts":1662455220000,"o":19992,"h":19992,"l":19975.5,"c":19979,"v":102.153}
{"ts":1662455280000,"o":19979,"h":19983,"l":19979,"c":19980,"v":150.871}
{"ts":1662455340000,"o":19980,"h":19980.5,"l":19975,"c":19977,"v":69.827}
{"ts":1662455400000,"o":19977,"h":19980,"l":19976.5,"c":19980,"v":62.801}
{"ts":1662455460000,"o":19980,"h":19987,"l":19979.5,"c":19987,"v":161.029}
{"ts":1662455520000,"o":19987,"h":19987,"l":19971.5,"c":19972,"v":91.471}
{"ts":1662455580000,"o":19972,"h":19972,"l":19955,"c":19956.5,"v":97.886}
{"ts":1662455640000,"o":19956.5,"h":19956.5,"l":19945.5,"c":19946,"v":181.412}
{"ts":1662455700000,"o":19946,"h":19949,"l":19943.5,"c":19949,"v":71.784}
{"ts":1662455760000,"o":19949,"h":19969,"l":19948.5,"c":19969,"v":202.233}
{"ts":1662455820000,"o":19969,"h":19969,"l":19962,"c":19962.5,"v":59.982}
{"ts":1662455880000,"o":19962.5,"h":19962.5,"l":19951.5,"c":19951.5,"v":41.926}
{"ts":1662455940000,"o":19951.5,"h":19957.5,"l":19951.5,"c":19957,"v":38.738}
{"ts":1662456000000,"o":19957,"h":19957.5,"l":19915.5,"c":19916,"v":436.342}
{"ts":1662456060000,"o":19916,"h":19916,"l":19895.5,"c":19913.5,"v":406.579}
{"ts":1662456120000,"o":19913.5,"h":19913.5,"l":19896.5,"c":19897,"v":234.319}
{"ts":1662456180000,"o":19897,"h":19909,"l":19897,"c":19909,"v":110.872}
{"ts":1662456240000,"o":19909,"h":19909,"l":19904.5,"c":19904.5,"v":125.477}
{"ts":1662456300000,"o":19904.5,"h":19905,"l":19898.5,"c":19904.5,"v":71.818}
{"ts":1662456360000,"o":19904.5,"h":19904.5,"l":19904,"c":19904.5,"v":44.616}
{"ts":1662456420000,"o":19904.5,"h":19904.5,"l":19870,"c":19896,"v":383.09}
{"ts":1662456480000,"o":19896,"h":19896.5,"l":19885,"c":19888,"v":67.835}
{"ts":1662456540000,"o":19888,"h":19894.5,"l":19885,"c":19894.5,"v":88.627}
{"ts":1662456600000,"o":19894.5,"h":19897,"l":19885,"c":19885,"v":179.833}
{"ts":1662456660000,"o":19885,"h":19886,"l":19885,"c":19885.5,"v":43.656}
{"ts":1662456720000,"o":19885.5,"h":19910,"l":19885.5,"c":19910,"v":179.969}
{"ts":1662456780000,"o":19910,"h":19910,"l":19892,"c":19892.5,"v":85.718}
{"ts":1662456840000,"o":19892.5,"h":19892.5,"l":19884.5,"c":19884.5,"v":142.595}
{"ts":1662456900000,"o":19884.5,"h":19900,"l":19884,"c":19896.5,"v":124.45}
{"ts":1662456960000,"o":19896.5,"h":19897,"l":19888,"c":19888,"v":29.519}
{"ts":1662457020000,"o":19888,"h":19888,"l":19886,"c":19886.5,"v":50.322}
{"ts":1662457080000,"o":19886.5,"h":19898.5,"l":19886,"c":19898.5,"v":48.415}
{"ts":1662457140000,"o":19898.5,"h":19904,"l":19898,"c":19903.5,"v":97.047}
{"ts":1662457200000,"o":19903.5,"h":19906,"l":19902,"c":19904,"v":49.11}
{"ts":1662457260000,"o":19904,"h":19914,"l":19903.5,"c":19912,"v":80.076}
{"ts":1662457320000,"o":19912,"h":19925.5,"l":19911.5,"c":19919,"v":335.639}
{"ts":1662457380000,"o":19919,"h":19919,"l":19915,"c":19915.5,"v":91.847}
{"ts":1662457440000,"o":19915.5,"h":19920,"l":19911,"c":19919.5,"v":88.068}
{"ts":1662457500000,"o":19919.5,"h":19935,"l":19917.5,"c":19918,"v":194.895}
{"ts":1662457560000,"o":19918,"h":19933.5,"l":19915,"c":19933.5,"v":83.917}
{"ts":1662457620000,"o":19933.5,"h":19933.5,"l":19931.5,"c":19931.5,"v":50.761}
{"ts":1662457680000,"o":19931.5,"h":19931.5,"l":19922.5,"c":19922.5,"v":54.261}
{"ts":1662457740000,"o":19922.5,"h":19922.5,"l":19911.5,"c":19912,"v":39.004}
{"ts":1662457800000,"o":19912,"h":19915.5,"l":19911.5,"c":19915.5,"v":51.14}
{"ts":1662457860000,"o":19915.5,"h":19919,"l":19915,"c":19919,"v":44.758}
{"ts":1662457920000,"o":19919,"h":19919,"l":19918.5,"c":19919,"v":20.102}
{"ts":1662457980000,"o":19919,"h":19919,"l":19918.5,"c":19918.5,"v":57.131}
{"ts":1662458040000,"o":19918.5,"h":19919,"l":19906,"c":19906,"v":64.223}
{"ts":1662458100000,"o":19906,"h":19906.5,"l":19906,"c":19906.5,"v":34.309}
{"ts":1662458160000,"o":19906.5,"h":19910,"l":19906,"c":19910,"v":15.581}
{"ts":1662458220000,"o":19910,"h":19910,"l":19905.5,"c":19905.5,"v":18.591}
{"ts":1662458280000,"o":19905.5,"h":19906,"l":19900,"c":19900,"v":39.502}
{"ts":1662458340000,"o":19900,"h":19902,"l":19900,"c":19901.5,"v":16.589}
{"ts":1662458400000,"o":19901.5,"h":19912.5,"l":19901.5,"c":19905,"v":117.134}
{"ts":1662458460000,"o":19905,"h":19905,"l":19902.5,"c":19903,"v":34.462}
{"ts":1662458520000,"o":19903,"h":19903,"l":19902.5,"c":19903,"v":67.285}
{"ts":1662458580000,"o":19903,"h":19903,"l":19895.5,"c":19899,"v":52.154}
{"ts":1662458640000,"o":19899,"h":19899.5,"l":19894.5,"c":19898.5,"v":28.466}
{"ts":1662458700000,"o":19898.5,"h":19900,"l":19898,"c":19899.5,"v":71.586}
{"ts":1662458760000,"o":19899.5,"h":19915,"l":19899.5,"c":19914.5,"v":98.942}
{"ts":1662458820000,"o":19914.5,"h":19917,"l":19914.5,"c":19915.5,"v":24.868}
{"ts":1662458880000,"o":19915.5,"h":19923.5,"l":19915,"c":19920,"v":98.146}
{"ts":1662458940000,"o":19920,"h":19933,"l":19919.5,"c":19933,"v":166.531}
{"ts":1662459000000,"o":19933,"h":19935.5,"l":19924,"c":19925.5,"v":89.686}
{"ts":1662459060000,"o":19925.5,"h":19932,"l":19925.5,"c":19932,"v":21.556}
{"ts":1662459120000,"o":19932,"h":19949.5,"l":19931.5,"c":19949.5,"v":143.792}
{"ts":1662459180000,"o":19949.5,"h":19949.5,"l":19949,"c":19949.5,"v":23.853}
{"ts":1662459240000,"o":19949.5,"h":19954,"l":19949,"c":19954,"v":55.746}
{"ts":1662459300000,"o":19954,"h":19954.5,"l":19950.5,"c":19954,"v":102.413}
{"ts":1662459360000,"o":19954,"h":19968,"l":19954,"c":19967.5,"v":206.671}
{"ts":1662459420000,"o":19967.5,"h":19968,"l":19965.5,"c":19965.5,"v":46.637}
{"ts":1662459480000,"o":19965.5,"h":19979,"l":19965.5,"c":19979,"v":202.395}
{"ts":1662459540000,"o":19979,"h":19984,"l":19979,"c":19979.5,"v":181.343}
{"ts":1662459600000,"o":19979.5,"h":19984.5,"l":19967,"c":19967,"v":137.503}
{"ts":1662459660000,"o":19967,"h":19967.5,"l":19967,"c":19967.5,"v":45.053}
{"ts":1662459720000,"o":19967.5,"h":19967.5,"l":19967,"c":19967.5,"v":27.691}
{"ts":1662459780000,"o":19967.5,"h":19975.5,"l":19967,"c":19975.5,"v":120.25}
{"ts":1662459840000,"o":19975.5,"h":19986.5,"l":19975,"c":19983,"v":90.618}
{"ts":1662459900000,"o":19983,"h":19988,"l":19983,"c":19984,"v":68.246}
{"ts":1662459960000,"o":19984,"h":19984,"l":19966,"c":19966.5,"v":120.045}
{"ts":1662460020000,"o":19966.5,"h":19966.5,"l":19966,"c":19966.5,"v":35.234}
{"ts":1662460080000,"o":19966.5,"h":19966.5,"l":19951,"c":19953.5,"v":65.849}
{"ts":1662460140000,"o":19953.5,"h":19962,"l":19953.5,"c":19961.5,"v":52.662}
{"ts":1662460200000,"o":19961.5,"h":19966,"l":19946.5,"c":19946.5,"v":63.589}
{"ts":1662460260000,"o":19946.5,"h":19949,"l":19945.5,"c":19946,"v":52.387}
{"ts":1662460320000,"o":19946,"h":19946,"l":19935.5,"c":19935.5,"v":51.187}
{"ts":1662460380000,"o":19935.5,"h":19936,"l":19934,"c":19934.5,"v":24.653}
{"ts":1662460440000,"o":19934.5,"h":19934.5,"l":19934,"c":19934.5,"v":32.272}
{"ts":1662460500000,"o":19934.5,"h":19940,"l":19934,"c":19940,"v":31.912}
{"ts":1662460560000,"o":19940,"h":19942,"l":19934,"c":19934,"v":46.609}
{"ts":1662460620000,"o":19934,"h":19934,"l":19910.5,"c":19910.5,"v":146.634}
{"ts":1662460680000,"o":19910.5,"h":19911.5,"l":19900,"c":19900.5,"v":218.064}
{"ts":1662460740000,"o":19900.5,"h":19908,"l":19900.5,"c":19907.5,"v":55.589}
{"ts":1662460800000,"o":19907.5,"h":19913,"l":19907.5,"c":19913,"v":67.454}
{"ts":1662460860000,"o":19913,"h":19913,"l":19910,"c":19910.5,"v":31.15}
{"ts":1662460920000,"o":19910.5,"h":19910.5,"l":19910,"c":19910,"v":33.612}
{"ts":1662460980000,"o":19910,"h":19920.5,"l":19910,"c":19920.5,"v":37.465}
{"ts":1662461040000,"o":19920.5,"h":19924.5,"l":19914.5,"c":19915,"v":59.4}
{"ts":1662461100000,"o":19915,"h":19929,"l":19914.5,"c":19929,"v":59.107}
{"ts":1662461160000,"o":19929,"h":19929,"l":19923.5,"c":19924,"v":39.891}
{"ts":1662461220000,"o":19924,"h":19924,"l":19923.5,"c":19923.5,"v":10.934}
{"ts":1662461280000,"o":19923.5,"h":19924,"l":19920.5,"c":19921,"v":21.667}
{"ts":1662461340000,"o":19921,"h":19921,"l":19914.5,"c":19914.5,"v":136.451}
{"ts":1662461400000,"o":19914.5,"h":19915,"l":19907.5,"c":19911,"v":71.072}
{"ts":1662461460000,"o":19911,"h":19918,"l":19910.5,"c":19918,"v":23.877}
{"ts":1662461520000,"o":19918,"h":19918,"l":19916,"c":19916.5,"v":20.068}
{"ts":1662461580000,"o":19916.5,"h":19916.5,"l":19909,"c":19915.5,"v":112.234}
{"ts":1662461640000,"o":19915.5,"h":19915.5,"l":19915,"c":19915.5,"v":16.747}
{"ts":1662461700000,"o":19915.5,"h":19915.5,"l":19910,"c":19910.5,"v":39.738}
{"ts":1662461760000,"o":19910.5,"h":19910.5,"l":19903,"c":19903,"v":29.344}
{"ts":1662461820000,"o":19903,"h":19905,"l":19900,"c":19905,"v":51.523}
{"ts":1662461880000,"o":19905,"h":19908.5,"l":19904.5,"c":19904.5,"v":15.933}
{"ts":1662461940000,"o":19904.5,"h":19905,"l":19903,"c":19903.5,"v":23.862}
{"ts":1662462000000,"o":19903.5,"h":19908,"l":19903,"c":19903.5,"v":76.539}
{"ts":1662462060000,"o":19903.5,"h":19905.5,"l":19900.5,"c":19900.5,"v":37.036}
{"ts":1662462120000,"o":19900.5,"h":19900.5,"l":19892.5,"c":19894,"v":167.954}
{"ts":1662462180000,"o":19894,"h":19894,"l":19892,"c":19892.5,"v":203.843}
{"ts":1662462240000,"o":19892.5,"h":19903.5,"l":19892,"c":19900.5,"v":157.679}
{"ts":1662462300000,"o":19900.5,"h":19901,"l":19888,"c":19888,"v":77.399}
{"ts":1662462360000,"o":19888,"h":19906,"l":19888,"c":19905.5,"v":71.411}
{"ts":1662462420000,"o":19905.5,"h":19909,"l":19901,"c":19908.5,"v":142.622}
{"ts":1662462480000,"o":19908.5,"h":19923.5,"l":19908.5,"c":19919,"v":223.657}
{"ts":1662462540000,"o":19919,"h":19935.5,"l":19918.5,"c":19927.5,"v":126.45}
{"ts":1662462600000,"o":19927.5,"h":19936.5,"l":19927.5,"c":19936.5,"v":37.035}
{"ts":1662462660000,"o":19936.5,"h":19939,"l":19932.5,"c":19933,"v":38.406}
{"ts":1662462720000,"o":19933,"h":19933,"l":19922.5,"c":19922.5,"v":30.62}
{"ts":1662462780000,"o":19922.5,"h":19922.5,"l":19916,"c":19920,"v":39.95}
{"ts":1662462840000,"o":19920,"h":19926.5,"l":19919.5,"c":19926.5,"v":18.545}
{"ts":1662462900000,"o":19926.5,"h":19931,"l":19925,"c":19925.5,"v":31.247}
{"ts":1662462960000,"o":19925.5,"h":19925.5,"l":19920,"c":19920.5,"v":22.24}
{"ts":1662463020000,"o":19920.5,"h":19920.5,"l":19920,"c":19920,"v":33.351}
{"ts":1662463080000,"o":19920,"h":19920.5,"l":19917,"c":19917,"v":13.029}
{"ts":1662463140000,"o":19917,"h":19920,"l":19917,"c":19920,"v":17.396}
{"ts":1662463200000,"o":19920,"h":19927,"l":19919.5,"c":19927,"v":82.946}
{"ts":1662463260000,"o":19927,"h":19946.5,"l":19926.5,"c":19938.5,"v":152.96}
{"ts":1662463320000,"o":19938.5,"h":19938.5,"l":19910.5,"c":19912,"v":131.198}
{"ts":1662463380000,"o":19912,"h":19912.5,"l":19881.5,"c":19881.5,"v":168.542}
{"ts":1662463440000,"o":19881.5,"h":19883,"l":19839,"c":19873.5,"v":763.779}
{"ts":1662463500000,"o":19873.5,"h":19892,"l":19873,"c":19891.5,"v":158.354}
{"ts":1662463560000,"o":19891.5,"h":19908,"l":19891.5,"c":19908,"v":61.693}
{"ts":1662463620000,"o":19908,"h":19908,"l":19901.5,"c":19901.5,"v":79.606}
{"ts":1662463680000,"o":19901.5,"h":19902,"l":19895.5,"c":19895.5,"v":42.443}
{"ts":1662463740000,"o":19895.5,"h":19896,"l":19885,"c":19885,"v":47.753}
{"ts":1662463800000,"o":19885,"h":19885.5,"l":19862.5,"c":19862.5,"v":150.413}
{"ts":1662463860000,"o":19862.5,"h":19885.5,"l":19862.5,"c":19885,"v":124.332}
{"ts":1662463920000,"o":19885,"h":19885.5,"l":19880,"c":19883,"v":32.287}
{"ts":1662463980000,"o":19883,"h":19903.5,"l":19882.5,"c":19903.5,"v":74.96}
{"ts":1662464040000,"o":19903.5,"h":19903.5,"l":19896,"c":19896.5,"v":53.582}
{"ts":1662464100000,"o":19896.5,"h":19896.5,"l":19891.5,"c":19892,"v":28.906}
{"ts":1662464160000,"o":19892,"h":19892,"l":19885,"c":19885,"v":30.965}
{"ts":1662464220000,"o":19885,"h":19885.5,"l":19885,"c":19885.5,"v":20.691}
{"ts":1662464280000,"o":19885.5,"h":19886,"l":19871.5,"c":19872.5,"v":197.768}
{"ts":1662464340000,"o":19872.5,"h":19880,"l":19872,"c":19872,"v":36.354}
{"ts":1662464400000,"o":19872,"h":19872.5,"l":19857,"c":19870,"v":112.501}
{"ts":1662464460000,"o":19870,"h":19874.5,"l":19868.5,"c":19874.5,"v":48.905}
{"ts":1662464520000,"o":19874.5,"h":19884.5,"l":19874,"c":19884.5,"v":67.594}
{"ts":1662464580000,"o":19884.5,"h":19886,"l":19878,"c":19885.5,"v":50.61}
{"ts":1662464640000,"o":19885.5,"h":19901,"l":19885.5,"c":19900.5,"v":81.251}
{"ts":1662464700000,"o":19900.5,"h":19903,"l":19892.5,"c":19892.5,"v":31.555}
{"ts":1662464760000,"o":19892.5,"h":19897.5,"l":19892.5,"c":19897.5,"v":27.554}
{"ts":1662464820000,"o":19897.5,"h":19899.5,"l":19895,"c":19899.5,"v":18.136}
{"ts":1662464880000,"o":19899.5,"h":19899.5,"l":19885.5,"c":19885.5,"v":29.49}
{"ts":1662464940000,"o":19885.5,"h":19886,"l":19880,"c":19885.5,"v":34.4}
{"ts":1662465000000,"o":19885.5,"h":19889,"l":19879,"c":19879,"v":34.608}
{"ts":1662465060000,"o":19879,"h":19879.5,"l":19878.5,"c":19879,"v":43.336}
{"ts":1662465120000,"o":19879,"h":19885.5,"l":19878.5,"c":19885.5,"v":28.581}
{"ts":1662465180000,"o":19885.5,"h":19895.5,"l":19885,"c":19895.5,"v":29.692}
{"ts":1662465240000,"o":19895.5,"h":19898,"l":19895,"c":19898,"v":32.198}
{"ts":1662465300000,"o":19898,"h":19910.5,"l":19897.5,"c":19910,"v":61.765}
{"ts":1662465360000,"o":19910,"h":19910.5,"l":19910,"c":19910.5,"v":30.623}
{"ts":1662465420000,"o":19910.5,"h":19932.5,"l":19910,"c":19910,"v":197.944}
{"ts":1662465480000,"o":19910,"h":19914,"l":19910,"c":19913.5,"v":110.437}
{"ts":1662465540000,"o":19913.5,"h":19914,"l":19910,"c":19910,"v":39.936}
{"ts":1662465600000,"o":19910,"h":19917,"l":19905.5,"c":19916.5,"v":125.169}
{"ts":1662465660000,"o":19916.5,"h":19925,"l":19916.5,"c":19924.5,"v":47.604}
{"ts":1662465720000,"o":19924.5,"h":19925,"l":19913,"c":19925,"v":51.314}
{"ts":1662465780000,"o":19925,"h":19928,"l":19924.5,"c":19928,"v":44.8}
{"ts":1662465840000,"o":19928,"h":19928,"l":19900.5,"c":19901,"v":303.181}
{"ts":1662465900000,"o":19901,"h":19906,"l":19894,"c":19894,"v":59.213}
{"ts":1662465960000,"o":19894,"h":19899.5,"l":19888,"c":19894.5,"v":71.17}
{"ts":1662466020000,"o":19894.5,"h":19906,"l":19894.5,"c":19906,"v":58.257}
{"ts":1662466080000,"o":19906,"h":19933,"l":19905.5,"c":19933,"v":73.104}
{"ts":1662466140000,"o":19933,"h":19967,"l":19932.5,"c":19954.5,"v":502.965}
{"ts":1662466200000,"o":19954.5,"h":19980,"l":19940.5,"c":19949.5,"v":455.051}
{"ts":1662466260000,"o":19949.5,"h":19950,"l":19933.5,"c":19933.5,"v":88.481}
{"ts":1662466320000,"o":19933.5,"h":19948.5,"l":19933.5,"c":19948.5,"v":63.961}
{"ts":1662466380000,"o":19948.5,"h":19952,"l":19946.5,"c":19952,"v":99.4}
{"ts":1662466440000,"o":19952,"h":19959.5,"l":19950,"c":19950.5,"v":118.845}
{"ts":1662466500000,"o":19950.5,"h":19950.5,"l":19935.5,"c":19935.5,"v":63.278}
{"ts":1662466560000,"o":19935.5,"h":19945.5,"l":19935.5,"c":19944.5,"v":58.762}
{"ts":1662466620000,"o":19944.5,"h":19947,"l":19939,"c":19939,"v":87.608}
{"ts":1662466680000,"o":19939,"h":19955,"l":19939,"c":19954.5,"v":35.219}
{"ts":1662466740000,"o":19954.5,"h":19955,"l":19936,"c":19937.5,"v":63.635}
{"ts":1662466800000,"o":19937.5,"h":19946.5,"l":19937.5,"c":19946.5,"v":43.287}
{"ts":1662466860000,"o":19946.5,"h":19946.5,"l":19935.5,"c":19936,"v":42.159}
{"ts":1662466920000,"o":19936,"h":19950,"l":19935.5,"c":19948,"v":68.033}
{"ts":1662466980000,"o":19948,"h":19950,"l":19940,"c":19942.5,"v":103.013}
{"ts":1662467040000,"o":19942.5,"h":19950,"l":19942,"c":19950,"v":19.091}
{"ts":1662467100000,"o":19950,"h":19975,"l":19949.5,"c":19970,"v":374.239}
{"ts":1662467160000,"o":19970,"h":19970,"l":19956,"c":19956,"v":133.15}
{"ts":1662467220000,"o":19956,"h":19964,"l":19956,"c":19959.5,"v":46.216}
{"ts":1662467280000,"o":19959.5,"h":19960,"l":19940.5,"c":19940.5,"v":63.187}
{"ts":1662467340000,"o":19940.5,"h":19941,"l":19929.5,"c":19929.5,"v":63.765}
{"ts":1662467400000,"o":19929.5,"h":19930,"l":19903.5,"c":19914,"v":418.079}
{"ts":1662467460000,"o":19914,"h":19914.5,"l":19892,"c":19902,"v":206.439}
{"ts":1662467520000,"o":19902,"h":19902,"l":19897.5,"c":19897.5,"v":60.588}
{"ts":1662467580000,"o":19897.5,"h":19902.5,"l":19897.5,"c":19898,"v":171.99}
{"ts":1662467640000,"o":19898,"h":19898,"l":19885,"c":19885.5,"v":90.928}
{"ts":1662467700000,"o":19885.5,"h":19894,"l":19885,"c":19890.5,"v":153.966}
{"ts":1662467760000,"o":19890.5,"h":19894.5,"l":19890,"c":19892,"v":46.025}
{"ts":1662467820000,"o":19892,"h":19892,"l":19885,"c":19885,"v":46.902}
{"ts":1662467880000,"o":19885,"h":19887,"l":19884.5,"c":19884.5,"v":83.809}
{"ts":1662467940000,"o":19884.5,"h":19897,"l":19884.5,"c":19892.5,"v":46.949}
{"ts":1662468000000,"o":19892.5,"h":19892.5,"l":19888.5,"c":19888.5,"v":29.453}
{"ts":1662468060000,"o":19888.5,"h":19893,"l":19888.5,"c":19892.5,"v":72.955}
{"ts":1662468120000,"o":19892.5,"h":19902.5,"l":19887,"c":19897.5,"v":66.85}
{"ts":1662468180000,"o":19897.5,"h":19898,"l":19891,"c":19891,"v":45.442}
{"ts":1662468240000,"o":19891,"h":19891.5,"l":19891,"c":19891,"v":52.559}
{"ts":1662468300000,"o":19891,"h":19897,"l":19891,"c":19897,"v":39.682}
{"ts":1662468360000,"o":19897,"h":19897.5,"l":19881,"c":19881.5,"v":183.291}
{"ts":1662468420000,"o":19881.5,"h":19881.5,"l":19874.5,"c":19878,"v":120.567}
{"ts":1662468480000,"o":19878,"h":19878.5,"l":19874,"c":19878,"v":105.296}
{"ts":1662468540000,"o":19878,"h":19892,"l":19878,"c":19889.5,"v":43.14}
{"ts":1662468600000,"o":19889.5,"h":19899,"l":19889.5,"c":19899,"v":46.051}
{"ts":1662468660000,"o":19899,"h":19899,"l":19890,"c":19899,"v":72.473}
{"ts":1662468720000,"o":19899,"h":19900,"l":19898.5,"c":19900,"v":82.944}
{"ts":1662468780000,"o":19900,"h":19900,"l":19893.5,"c":19893.5,"v":19.341}
{"ts":1662468840000,"o":19893.5,"h":19896.5,"l":19880,"c":19880.5,"v":114.903}
{"ts":1662468900000,"o":19880.5,"h":19880.5,"l":19874,"c":19878,"v":126.722}
{"ts":1662468960000,"o":19878,"h":19878,"l":19873,"c":19873,"v":68.353}
{"ts":1662469020000,"o":19873,"h":19878,"l":19871.5,"c":19877.5,"v":66.605}
{"ts":1662469080000,"o":19877.5,"h":19878,"l":19865,"c":19865,"v":117.754}
{"ts":1662469140000,"o":19865,"h":19865.5,"l":19842.5,"c":19842.5,"v":343.306}
{"ts":1662469200000,"o":19842.5,"h":19860.5,"l":19842.5,"c":19860.5,"v":274.518}
{"ts":1662469260000,"o":19860.5,"h":19869,"l":19860,"c":19867,"v":89.903}
{"ts":1662469320000,"o":19867,"h":19870,"l":19860,"c":19860,"v":365.314}
{"ts":1662469380000,"o":19860,"h":19860.5,"l":19850,"c":19856,"v":173.653}
{"ts":1662469440000,"o":19856,"h":19859,"l":19849,"c":19849,"v":88.092}
{"ts":1662469500000,"o":19849,"h":19859.5,"l":19845,"c":19850,"v":208.325}
{"ts":1662469560000,"o":19850,"h":19850,"l":19821,"c":19841.5,"v":447.857}
{"ts":1662469620000,"o":19841.5,"h":19849.5,"l":19837,"c":19849.5,"v":108.002}
{"ts":1662469680000,"o":19849.5,"h":19853,"l":19840,"c":19840.5,"v":69.488}
{"ts":1662469740000,"o":19840.5,"h":19841.5,"l":19840,"c":19841.5,"v":102.029}
{"ts":1662469800000,"o":19841.5,"h":19861.5,"l":19841,"c":19849.5,"v":77.495}
{"ts":1662469860000,"o":19849.5,"h":19858.5,"l":19849.5,"c":19858.5,"v":124.963}
{"ts":1662469920000,"o":19858.5,"h":19872.5,"l":19858,"c":19872,"v":110.347}
{"ts":1662469980000,"o":19872,"h":19872.5,"l":19865,"c":19865.5,"v":49.894}
{"ts":1662470040000,"o":19865.5,"h":19870,"l":19865,"c":19870,"v":32.89}
{"ts":1662470100000,"o":19870,"h":19872,"l":19863.5,"c":19872,"v":44.673}
{"ts":1662470160000,"o":19872,"h":19879.5,"l":19871.5,"c":19879,"v":88.843}
{"ts":1662470220000,"o":19879,"h":19888,"l":19876,"c":19880,"v":260.278}
{"ts":1662470280000,"o":19880,"h":19886.5,"l":19880,"c":19882,"v":52.179}
{"ts":1662470340000,"o":19882,"h":19882.5,"l":19880,"c":19882,"v":84.74}
{"ts":1662470400000,"o":19882,"h":19882.5,"l":19882,"c":19882,"v":21.349}
{"ts":1662470460000,"o":19882,"h":19882.5,"l":19881,"c":19881,"v":96.993}
{"ts":1662470520000,"o":19881,"h":19881.5,"l":19873,"c":19878,"v":81.627}
{"ts":1662470580000,"o":19878,"h":19881.5,"l":19877.5,"c":19881,"v":21.465}
{"ts":1662470640000,"o":19881,"h":19882.5,"l":19880,"c":19880,"v":33.521}
{"ts":1662470700000,"o":19880,"h":19880.5,"l":19854,"c":19854,"v":156.798}
{"ts":1662470760000,"o":19854,"h":19854.5,"l":19836,"c":19842.5,"v":158.286}
{"ts":1662470820000,"o":19842.5,"h":19846.5,"l":19838.5,"c":19839,"v":89.609}
{"ts":1662470880000,"o":19839,"h":19843,"l":19837,"c":19843,"v":91.017}
{"ts":1662470940000,"o":19843,"h":19844.5,"l":19842.5,"c":19842.5,"v":68.399}
{"ts":1662471000000,"o":19842.5,"h":19895,"l":19842,"c":19895,"v":361.625}
{"ts":1662471060000,"o":19895,"h":19898,"l":19850,"c":19850.5,"v":287.262}
{"ts":1662471120000,"o":19850.5,"h":19869,"l":19843,"c":19843.5,"v":117.589}
{"ts":1662471180000,"o":19843.5,"h":19843.5,"l":19763,"c":19793.5,"v":2126.662}
{"ts":1662471240000,"o":19793.5,"h":19810,"l":19788.5,"c":19800.5,"v":340.908}
{"ts":1662471300000,"o":19800.5,"h":19828.5,"l":19794.5,"c":19822,"v":292.495}
{"ts":1662471360000,"o":19822,"h":19822.5,"l":19801,"c":19801.5,"v":221.554}
{"ts":1662471420000,"o":19801.5,"h":19812,"l":19794,"c":19800,"v":345.51}
{"ts":1662471480000,"o":19800,"h":19808,"l":19778.5,"c":19779,"v":458.538}
{"ts":1662471540000,"o":19779,"h":19788,"l":19759,"c":19764.5,"v":434.543}
{"ts":1662471600000,"o":19764.5,"h":19788,"l":19764,"c":19776,"v":528.524}
{"ts":1662471660000,"o":19776,"h":19788.5,"l":19771.5,"c":19788.5,"v":168.796}
{"ts":1662471720000,"o":19788.5,"h":19822,"l":19788,"c":19822,"v":344.348}
{"ts":1662471780000,"o":19822,"h":19834,"l":19809,"c":19809,"v":183.513}
{"ts":1662471840000,"o":19809,"h":19815,"l":19802.5,"c":19814.5,"v":65.956}
{"ts":1662471900000,"o":19814.5,"h":19829,"l":19800,"c":19803,"v":170.005}
{"ts":1662471960000,"o":19803,"h":19804.5,"l":19790.5,"c":19801.5,"v":68.68}
{"ts":1662472020000,"o":19801.5,"h":19801.5,"l":19778.5,"c":19788,"v":124.968}
{"ts":1662472080000,"o":19788,"h":19788,"l":19776,"c":19782,"v":150.73}
{"ts":1662472140000,"o":19782,"h":19788,"l":19777.5,"c":19777.5,"v":245.689}
{"ts":1662472200000,"o":19777.5,"h":19782.5,"l":19762.5,"c":19763,"v":108.257}
{"ts":1662472260000,"o":19763,"h":19779,"l":19757,"c":19778.5,"v":189.851}
{"ts":1662472320000,"o":19778.5,"h":19779,"l":19767.5,"c":19776,"v":105.98}
{"ts":1662472380000,"o":19776,"h":19783,"l":19761,"c":19768.5,"v":224.425}
{"ts":1662472440000,"o":19768.5,"h":19769,"l":19751,"c":19752.5,"v":200.143}
{"ts":1662472500000,"o":19752.5,"h":19753.5,"l":19730,"c":19730.5,"v":638.275}
{"ts":1662472560000,"o":19730.5,"h":19731,"l":19710,"c":19715.5,"v":787.729}
{"ts":1662472620000,"o":19715.5,"h":19741.5,"l":19710.5,"c":19733,"v":480.496}
{"ts":1662472680000,"o":19733,"h":19742,"l":19717.5,"c":19742,"v":248.431}
{"ts":1662472740000,"o":19742,"h":19777.5,"l":19735,"c":19777.5,"v":524.569}
{"ts":1662472800000,"o":19777.5,"h":19785,"l":19731.5,"c":19737,"v":830.039}
{"ts":1662472860000,"o":19737,"h":19737.5,"l":19685.5,"c":19694.5,"v":1324.828}
{"ts":1662472920000,"o":19694.5,"h":19717.5,"l":19680,"c":19681.5,"v":684.547}
{"ts":1662472980000,"o":19681.5,"h":19702,"l":19681.5,"c":19692.5,"v":333.577}
{"ts":1662473040000,"o":19692.5,"h":19720.5,"l":19692.5,"c":19720,"v":377.656}
{"ts":1662473100000,"o":19720,"h":19733.5,"l":19715,"c":19719.5,"v":234.802}
{"ts":1662473160000,"o":19719.5,"h":19720,"l":19700,"c":19700,"v":140.338}
{"ts":1662473220000,"o":19700,"h":19709,"l":19690.5,"c":19690.5,"v":215.257}
{"ts":1662473280000,"o":19690.5,"h":19704,"l":19685,"c":19702,"v":453.13}
{"ts":1662473340000,"o":19702,"h":19710,"l":19696,"c":19702,"v":283.805}
{"ts":1662473400000,"o":19702,"h":19709,"l":19690,"c":19709,"v":191.83}
{"ts":1662473460000,"o":19709,"h":19709,"l":19693.5,"c":19694,"v":137.236}
{"ts":1662473520000,"o":19694,"h":19700,"l":19664,"c":19673,"v":982.164}
{"ts":1662473580000,"o":19673,"h":19709,"l":19673,"c":19708.5,"v":282.76}
{"ts":1662473640000,"o":19708.5,"h":19731,"l":19708.5,"c":19731,"v":372.437}
{"ts":1662473700000,"o":19731,"h":19742,"l":19721.5,"c":19737,"v":295.338}
{"ts":1662473760000,"o":19737,"h":19742,"l":19707,"c":19707.5,"v":350.873}
{"ts":1662473820000,"o":19707.5,"h":19716.5,"l":19694.5,"c":19716.5,"v":269.428}
{"ts":1662473880000,"o":19716.5,"h":19746,"l":19716,"c":19741.5,"v":392.91}
{"ts":1662473940000,"o":19741.5,"h":19768.5,"l":19741.5,"c":19753.5,"v":285.585}
{"ts":1662474000000,"o":19753.5,"h":19764,"l":19753.5,"c":19758.5,"v":133.996}
{"ts":1662474060000,"o":19758.5,"h":19760,"l":19744,"c":19753.5,"v":151.268}
{"ts":1662474120000,"o":19753.5,"h":19755.5,"l":19738.5,"c":19740.5,"v":121.854}
{"ts":1662474180000,"o":19740.5,"h":19751,"l":19740.5,"c":19741,"v":131.258}
{"ts":1662474240000,"o":19741,"h":19748.5,"l":19733,"c":19748,"v":198.981}
{"ts":1662474300000,"o":19748,"h":19760,"l":19732,"c":19759.5,"v":288.209}
{"ts":1662474360000,"o":19759.5,"h":19783,"l":19753,"c":19780.5,"v":392.618}
{"ts":1662474420000,"o":19780.5,"h":19782,"l":19767,"c":19771,"v":169.387}
{"ts":1662474480000,"o":19771,"h":19788,"l":19770.5,"c":19788,"v":148.112}
{"ts":1662474540000,"o":19788,"h":19811,"l":19786,"c":19787,"v":792.316}
{"ts":1662474600000,"o":19787,"h":19788.5,"l":19767,"c":19767,"v":218.844}
{"ts":1662474660000,"o":19767,"h":19767.5,"l":19761,"c":19763.5,"v":154.371}
{"ts":1662474720000,"o":19763.5,"h":19774.5,"l":19763,"c":19774,"v":183.258}
{"ts":1662474780000,"o":19774,"h":19774.5,"l":19768,"c":19773.5,"v":135.11}
{"ts":1662474840000,"o":19773.5,"h":19777,"l":19771,"c":19771.5,"v":57.22}
{"ts":1662474900000,"o":19771.5,"h":19780,"l":19771,"c":19772.5,"v":93.382}
{"ts":1662474960000,"o":19772.5,"h":19779,"l":19760.5,"c":19778.5,"v":143.72}
{"ts":1662475020000,"o":19778.5,"h":19781.5,"l":19766,"c":19781,"v":83.221}
{"ts":1662475080000,"o":19781,"h":19789,"l":19777.5,"c":19789,"v":69.619}
{"ts":1662475140000,"o":19789,"h":19827,"l":19788.5,"c":19813,"v":425.459}
{"ts":1662475200000,"o":19813,"h":19841.5,"l":19813,"c":19841,"v":385.019}
{"ts":1662475260000,"o":19841,"h":19841.5,"l":19812,"c":19819,"v":215.834}
{"ts":1662475320000,"o":19819,"h":19819.5,"l":19807.5,"c":19807.5,"v":96.269}
{"ts":1662475380000,"o":19807.5,"h":19817.5,"l":19807.5,"c":19810.5,"v":86}
{"ts":1662475440000,"o":19810.5,"h":19813.5,"l":19809.5,"c":19810.5,"v":126.709}
{"ts":1662475500000,"o":19810.5,"h":19823.5,"l":19810,"c":19815.5,"v":120.171}
{"ts":1662475560000,"o":19815.5,"h":19815.5,"l":19779.5,"c":19802.5,"v":197.705}
{"ts":1662475620000,"o":19802.5,"h":19802.5,"l":19793.5,"c":19799,"v":110.81}
{"ts":1662475680000,"o":19799,"h":19799.5,"l":19793.5,"c":19799,"v":70.734}
{"ts":1662475740000,"o":19799,"h":19802,"l":19799,"c":19801.5,"v":42.681}
{"ts":1662475800000,"o":19801.5,"h":19810,"l":19793,"c":19809.5,"v":169.246}
{"ts":1662475860000,"o":19809.5,"h":19848,"l":19809.5,"c":19847.5,"v":350.064}
{"ts":1662475920000,"o":19847.5,"h":19848,"l":19832,"c":19832,"v":179.122}
{"ts":1662475980000,"o":19832,"h":19838,"l":19805.5,"c":19811.5,"v":190.347}
{"ts":1662476040000,"o":19811.5,"h":19812,"l":19802,"c":19802,"v":55.741}
{"ts":1662476100000,"o":19802,"h":19819,"l":19802,"c":19818.5,"v":63.078}
{"ts":1662476160000,"o":19818.5,"h":19830,"l":19816.5,"c":19824.5,"v":84.899}
{"ts":1662476220000,"o":19824.5,"h":19839,"l":19824,"c":19833.5,"v":111.317}
{"ts":1662476280000,"o":19833.5,"h":19853,"l":19833.5,"c":19847.5,"v":222.936}
{"ts":1662476340000,"o":19847.5,"h":19849,"l":19829.5,"c":19829.5,"v":112.85}
{"ts":1662476400000,"o":19829.5,"h":19832,"l":19820.5,"c":19821,"v":99.264}
{"ts":1662476460000,"o":19821,"h":19830,"l":19811,"c":19817,"v":188.843}
{"ts":1662476520000,"o":19817,"h":19817.5,"l":19805.5,"c":19813.5,"v":114.384}
{"ts":1662476580000,"o":19813.5,"h":19820,"l":19813,"c":19814,"v":46.422}
{"ts":1662476640000,"o":19814,"h":19821.5,"l":19807.5,"c":19814,"v":38.809}
{"ts":1662476700000,"o":19814,"h":19820,"l":19805.5,"c":19806,"v":152.496}
{"ts":1662476760000,"o":19806,"h":19820,"l":19802.5,"c":19819.5,"v":49.611}
{"ts":1662476820000,"o":19819.5,"h":19835,"l":19812,"c":19830.5,"v":119.832}
{"ts":1662476880000,"o":19830.5,"h":19864.5,"l":19830.5,"c":19856.5,"v":322.564}
{"ts":1662476940000,"o":19856.5,"h":19876,"l":19853.5,"c":19853.5,"v":390.249}
{"ts":1662477000000,"o":19853.5,"h":19860,"l":19831.5,"c":19838,"v":149.912}
{"ts":1662477060000,"o":19838,"h":19838,"l":19826,"c":19830,"v":114.216}
{"ts":1662477120000,"o":19830,"h":19830.5,"l":19825,"c":19825,"v":113.678}
{"ts":1662477180000,"o":19825,"h":19830,"l":19825,"c":19829.5,"v":57.392}
{"ts":1662477240000,"o":19829.5,"h":19830.5,"l":19813,"c":19818,"v":85.912}
{"ts":1662477300000,"o":19818,"h":19820.5,"l":19810,"c":19810,"v":66.328}
{"ts":1662477360000,"o":19810,"h":19812,"l":19792,"c":19795,"v":184.863}
{"ts":1662477420000,"o":19795,"h":19800,"l":19783.5,"c":19799.5,"v":170.885}
{"ts":1662477480000,"o":19799.5,"h":19810,"l":19799.5,"c":19800.5,"v":80.868}
{"ts":1662477540000,"o":19800.5,"h":19808,"l":19797.5,"c":19799.5,"v":106.056}
{"ts":1662477600000,"o":19799.5,"h":19799.5,"l":19781.5,"c":19782,"v":149.457}
{"ts":1662477660000,"o":19782,"h":19800.5,"l":19777.5,"c":19800.5,"v":184.072}
{"ts":1662477720000,"o":19800.5,"h":19804,"l":19797,"c":19800,"v":196.971}
{"ts":1662477780000,"o":19800,"h":19807.5,"l":19786,"c":19786,"v":204.385}
{"ts":1662477840000,"o":19786,"h":19797.5,"l":19786,"c":19797,"v":35.767}
{"ts":1662477900000,"o":19797,"h":19811,"l":19793.5,"c":19793.5,"v":49.736}
{"ts":1662477960000,"o":19793.5,"h":19793.5,"l":19765.5,"c":19765.5,"v":215.574}
{"ts":1662478020000,"o":19765.5,"h":19786,"l":19765.5,"c":19785.5,"v":125.41}
{"ts":1662478080000,"o":19785.5,"h":19798,"l":19785.5,"c":19796.5,"v":40.729}
{"ts":1662478140000,"o":19796.5,"h":19796.5,"l":19784,"c":19784.5,"v":96.539}
{"ts":1662478200000,"o":19784.5,"h":19784.5,"l":19774,"c":19774,"v":65.852}
{"ts":1662478260000,"o":19774,"h":19793.5,"l":19774,"c":19793.5,"v":90.106}
{"ts":1662478320000,"o":19793.5,"h":19802,"l":19793.5,"c":19802,"v":53.56}
{"ts":1662478380000,"o":19802,"h":19823,"l":19801.5,"c":19821,"v":98.298}
{"ts":1662478440000,"o":19821,"h":19826,"l":19804,"c":19813.5,"v":109.438}
{"ts":1662478500000,"o":19813.5,"h":19820,"l":19804,"c":19804.5,"v":49.892}
{"ts":1662478560000,"o":19804.5,"h":19810.5,"l":19804,"c":19810,"v":19.702}
{"ts":1662478620000,"o":19810,"h":19811.5,"l":19789.5,"c":19789.5,"v":131.457}
{"ts":1662478680000,"o":19789.5,"h":19799,"l":19789.5,"c":19792.5,"v":32.724}
{"ts":1662478740000,"o":19792.5,"h":19799.5,"l":19791,"c":19794.5,"v":13.731}
{"ts":1662478800000,"o":19794.5,"h":19809,"l":19790,"c":19809,"v":31.018}
{"ts":1662478860000,"o":19809,"h":19823.5,"l":19808,"c":19813.5,"v":51.743}
{"ts":1662478920000,"o":19813.5,"h":19823.5,"l":19812.5,"c":19813,"v":43.453}
{"ts":1662478980000,"o":19813,"h":19813,"l":19812.5,"c":19812.5,"v":26.38}
{"ts":1662479040000,"o":19812.5,"h":19816,"l":19802.5,"c":19802.5,"v":76.995}
{"ts":1662479100000,"o":19802.5,"h":19813,"l":19802.5,"c":19812.5,"v":33.036}
{"ts":1662479160000,"o":19812.5,"h":19813,"l":19802,"c":19802,"v":26.822}
{"ts":1662479220000,"o":19802,"h":19803.5,"l":19800,"c":19803.5,"v":32.045}
{"ts":1662479280000,"o":19803.5,"h":19803.5,"l":19791,"c":19795.5,"v":52.933}
{"ts":1662479340000,"o":19795.5,"h":19795.5,"l":19782,"c":19782,"v":53.625}
{"ts":1662479400000,"o":19782,"h":19786,"l":19778.5,"c":19786,"v":37.275}
{"ts":1662479460000,"o":19786,"h":19789,"l":19785,"c":19785,"v":19.745}
{"ts":1662479520000,"o":19785,"h":19801.5,"l":19784,"c":19801,"v":76.136}
{"ts":1662479580000,"o":19801,"h":19810,"l":19801,"c":19809.5,"v":65.452}
{"ts":1662479640000,"o":19809.5,"h":19812,"l":19809.5,"c":19810,"v":34.82}
{"ts":1662479700000,"o":19810,"h":19813,"l":19805,"c":19813,"v":70.247}
{"ts":1662479760000,"o":19813,"h":19818,"l":19810.5,"c":19818,"v":70.096}
{"ts":1662479820000,"o":19818,"h":19824,"l":19817.5,"c":19824,"v":78.271}
{"ts":1662479880000,"o":19824,"h":19824.5,"l":19818,"c":19818,"v":85.25}
{"ts":1662479940000,"o":19818,"h":19820,"l":19812.5,"c":19812.5,"v":64.305}
{"ts":1662480000000,"o":19812.5,"h":19813,"l":19801.5,"c":19807,"v":55.923}
{"ts":1662480060000,"o":19807,"h":19817,"l":19807,"c":19816.5,"v":59.604}
{"ts":1662480120000,"o":19816.5,"h":19830,"l":19816.5,"c":19825.5,"v":209.649}
{"ts":1662480180000,"o":19825.5,"h":19839,"l":19825.5,"c":19838.5,"v":108.328}
{"ts":1662480240000,"o":19838.5,"h":19842,"l":19826,"c":19826,"v":92.366}
{"ts":1662480300000,"o":19826,"h":19843.5,"l":19824,"c":19837.5,"v":66.88}
{"ts":1662480360000,"o":19837.5,"h":19837.5,"l":19815,"c":19815.5,"v":37.961}
{"ts":1662480420000,"o":19815.5,"h":19815.5,"l":19780,"c":19780.5,"v":178.631}
{"ts":1662480480000,"o":19780.5,"h":19780.5,"l":19766.5,"c":19769.5,"v":142.414}
{"ts":1662480540000,"o":19769.5,"h":19770,"l":19750,"c":19759,"v":343.815}
{"ts":1662480600000,"o":19759,"h":19763.5,"l":19754,"c":19763,"v":104.686}
{"ts":1662480660000,"o":19763,"h":19768.5,"l":19761,"c":19761,"v":85.341}
{"ts":1662480720000,"o":19761,"h":19779,"l":19760,"c":19770,"v":139.882}
{"ts":1662480780000,"o":19770,"h":19770.5,"l":19770,"c":19770.5,"v":38.716}
{"ts":1662480840000,"o":19770.5,"h":19773.5,"l":19770,"c":19773.5,"v":52.783}
{"ts":1662480900000,"o":19773.5,"h":19773.5,"l":19761,"c":19761,"v":90.047}
{"ts":1662480960000,"o":19761,"h":19761.5,"l":19722,"c":19725,"v":718.844}
{"ts":1662481020000,"o":19725,"h":19748,"l":19724.5,"c":19746.5,"v":178.688}
{"ts":1662481080000,"o":19746.5,"h":19747,"l":19725.5,"c":19725.5,"v":140.197}
{"ts":1662481140000,"o":19725.5,"h":19732,"l":19719.5,"c":19719.5,"v":154.401}
{"ts":1662481200000,"o":19719.5,"h":19730,"l":19713,"c":19729.5,"v":131.429}
{"ts":1662481260000,"o":19729.5,"h":19741.5,"l":19729.5,"c":19735.5,"v":148.883}
{"ts":1662481320000,"o":19735.5,"h":19738.5,"l":19731.5,"c":19731.5,"v":47.054}
{"ts":1662481380000,"o":19731.5,"h":19732,"l":19716.5,"c":19716.5,"v":98.071}
{"ts":1662481440000,"o":19716.5,"h":19716.5,"l":19705,"c":19705.5,"v":224.011}
{"ts":1662481500000,"o":19705.5,"h":19710,"l":19702.5,"c":19703,"v":166.673}
{"ts":1662481560000,"o":19703,"h":19704.5,"l":19675,"c":19704.5,"v":1059.534}
{"ts":1662481620000,"o":19704.5,"h":19727,"l":19704.5,"c":19724,"v":415.614}
{"ts":1662481680000,"o":19724,"h":19725,"l":19723,"c":19725,"v":96.279}
{"ts":1662481740000,"o":19725,"h":19734,"l":19725,"c":19734,"v":177.99}
{"ts":1662481800000,"o":19734,"h":19743,"l":19733.5,"c":19738,"v":160.853}
{"ts":1662481860000,"o":19738,"h":19743,"l":19721,"c":19721.5,"v":306.526}
{"ts":1662481920000,"o":19721.5,"h":19731,"l":19720,"c":19720.5,"v":108.622}
{"ts":1662481980000,"o":19720.5,"h":19727,"l":19720,"c":19726.5,"v":36.513}
{"ts":1662482040000,"o":19726.5,"h":19741.5,"l":19720,"c":19741.5,"v":136.58}
{"ts":1662482100000,"o":19741.5,"h":19758,"l":19741,"c":19755.5,"v":125.151}
{"ts":1662482160000,"o":19755.5,"h":19755.5,"l":19742.5,"c":19749,"v":53.282}
{"ts":1662482220000,"o":19749,"h":19751.5,"l":19744.5,"c":19746.5,"v":43.304}
{"ts":1662482280000,"o":19746.5,"h":19746.5,"l":19742.5,"c":19742.5,"v":53.589}
{"ts":1662482340000,"o":19742.5,"h":19746.5,"l":19742.5,"c":19745,"v":19.021}
{"ts":1662482400000,"o":19745,"h":19754,"l":19741,"c":19741,"v":37.142}
{"ts":1662482460000,"o":19741,"h":19759,"l":19741,"c":19759,"v":73.627}
{"ts":1662482520000,"o":19759,"h":19764.5,"l":19758,"c":19758,"v":46.182}
{"ts":1662482580000,"o":19758,"h":19772,"l":19758,"c":19768,"v":91.256}
{"ts":1662482640000,"o":19768,"h":19771.5,"l":19764,"c":19771.5,"v":33.506}
{"ts":1662482700000,"o":19771.5,"h":19771.5,"l":19752.5,"c":19752.5,"v":58.98}
{"ts":1662482760000,"o":19752.5,"h":19759,"l":19752.5,"c":19758.5,"v":26.925}
{"ts":1662482820000,"o":19758.5,"h":19767.5,"l":19758.5,"c":19767.5,"v":91.79}
{"ts":1662482880000,"o":19767.5,"h":19767.5,"l":19763,"c":19763.5,"v":62.511}
{"ts":1662482940000,"o":19763.5,"h":19764,"l":19760,"c":19760,"v":18.058}
{"ts":1662483000000,"o":19760,"h":19760.5,"l":19757,"c":19760.5,"v":29.767}
{"ts":1662483060000,"o":19760.5,"h":19760.5,"l":19760,"c":19760,"v":8.906}
{"ts":1662483120000,"o":19760,"h":19760.5,"l":19748,"c":19751,"v":69.149}
{"ts":1662483180000,"o":19751,"h":19756.5,"l":19748.5,"c":19756,"v":36.157}
{"ts":1662483240000,"o":19756,"h":19765,"l":19756,"c":19765,"v":37.617}
{"ts":1662483300000,"o":19765,"h":19765,"l":19756,"c":19756.5,"v":20.557}
{"ts":1662483360000,"o":19756.5,"h":19771,"l":19756,"c":19770.5,"v":35.964}
{"ts":1662483420000,"o":19770.5,"h":19785,"l":19770.5,"c":19782.5,"v":146.491}
{"ts":1662483480000,"o":19782.5,"h":19783,"l":19771.5,"c":19772,"v":35.755}
{"ts":1662483540000,"o":19772,"h":19772,"l":19745.5,"c":19745.5,"v":79.747}
{"ts":1662483600000,"o":19745.5,"h":19750.5,"l":19741.5,"c":19748,"v":80.265}
{"ts":1662483660000,"o":19748,"h":19748,"l":19703,"c":19703,"v":340.274}
{"ts":1662483720000,"o":19703,"h":19729.5,"l":19703,"c":19729.5,"v":232.003}
{"ts":1662483780000,"o":19729.5,"h":19733.5,"l":19705.5,"c":19709,"v":159.177}
{"ts":1662483840000,"o":19709,"h":19709,"l":19676.5,"c":19677,"v":449.252}
{"ts":1662483900000,"o":19677,"h":19677.5,"l":19027,"c":19314,"v":14196.09}
{"ts":1662483960000,"o":19314,"h":19394.5,"l":19287.5,"c":19301,"v":2492.247}
{"ts":1662484020000,"o":19301,"h":19303,"l":19100,"c":19206,"v":3027.945}
{"ts":1662484080000,"o":19206,"h":19304.5,"l":19206,"c":19283.5,"v":1492.717}
{"ts":1662484140000,"o":19283.5,"h":19367,"l":19268,"c":19351.5,"v":1296.081}
{"ts":1662484200000,"o":19351.5,"h":19371,"l":19250,"c":19266.5,"v":1296.435}
{"ts":1662484260000,"o":19266.5,"h":19266.5,"l":19177,"c":19177.5,"v":1676.208}
{"ts":1662484320000,"o":19177.5,"h":19177.5,"l":19066,"c":19173,"v":2994.393}
{"ts":1662484380000,"o":19173,"h":19223,"l":19140,"c":19214,"v":1209.699}
{"ts":1662484440000,"o":19214,"h":19214.5,"l":19166,"c":19166.5,"v":831.151}
{"ts":1662484500000,"o":19166.5,"h":19240,"l":19143.5,"c":19234,"v":991.136}
{"ts":1662484560000,"o":19234,"h":19267,"l":19210,"c":19244.5,"v":784.648}
{"ts":1662484620000,"o":19244.5,"h":19244.5,"l":19189.5,"c":19190,"v":522.452}
{"ts":1662484680000,"o":19190,"h":19200,"l":19119.5,"c":19134.5,"v":903.992}
{"ts":1662484740000,"o":19134.5,"h":19183,"l":19116.5,"c":19183,"v":652.74}
{"ts":1662484800000,"o":19183,"h":19205.5,"l":19145,"c":19145,"v":423.268}
{"ts":1662484860000,"o":19145,"h":19186,"l":19115,"c":19125.5,"v":500.24}
{"ts":1662484920000,"o":19125.5,"h":19160,"l":19112,"c":19116.5,"v":412.94}
{"ts":1662484980000,"o":19116.5,"h":19116.5,"l":18995.5,"c":19073.5,"v":3637.895}
{"ts":1662485040000,"o":19073.5,"h":19125,"l":19040,"c":19101,"v":937.37}
{"ts":1662485100000,"o":19101,"h":19130,"l":19081,"c":19119.5,"v":584.84}
{"ts":1662485160000,"o":19119.5,"h":19143,"l":19086.5,"c":19086.5,"v":509.574}
{"ts":1662485220000,"o":19086.5,"h":19107,"l":19075,"c":19089.5,"v":377.909}
{"ts":1662485280000,"o":19089.5,"h":19110.5,"l":19077,"c":19099,"v":309.507}
{"ts":1662485340000,"o":19099,"h":19103,"l":19050,"c":19067.5,"v":467.9}
{"ts":1662485400000,"o":19067.5,"h":19100,"l":19031,"c":19099.5,"v":624.646}
{"ts":1662485460000,"o":19099.5,"h":19105.5,"l":19090,"c":19091,"v":441.078}
{"ts":1662485520000,"o":19091,"h":19114,"l":19078,"c":19108,"v":380.214}
{"ts":1662485580000,"o":19108,"h":19127.5,"l":19095,"c":19127,"v":370.181}
{"ts":1662485640000,"o":19127,"h":19175.5,"l":19121.5,"c":19157.5,"v":697.77}
{"ts":1662485700000,"o":19157.5,"h":19188.5,"l":19133.5,"c":19136.5,"v":581.044}
{"ts":1662485760000,"o":19136.5,"h":19151.5,"l":19136.5,"c":19142,"v":221.122}
{"ts":1662485820000,"o":19142,"h":19150.5,"l":19106,"c":19106,"v":320.982}
{"ts":1662485880000,"o":19106,"h":19120,"l":19100,"c":19112,"v":334.278}
{"ts":1662485940000,"o":19112,"h":19130,"l":19106.5,"c":19119,"v":227.148}
{"ts":1662486000000,"o":19119,"h":19119.5,"l":19100,"c":19110,"v":258.187}
{"ts":1662486060000,"o":19110,"h":19110,"l":19052,"c":19078,"v":633.027}
{"ts":1662486120000,"o":19078,"h":19089.5,"l":19076,"c":19080,"v":217.085}
{"ts":1662486180000,"o":19080,"h":19092,"l":19051.5,"c":19082.5,"v":478.684}
{"ts":1662486240000,"o":19082.5,"h":19112.5,"l":19082,"c":19108.5,"v":271.42}
{"ts":1662486300000,"o":19108.5,"h":19120,"l":19070,"c":19087,"v":239.131}
{"ts":1662486360000,"o":19087,"h":19087,"l":19060,"c":19085,"v":251.103}
{"ts":1662486420000,"o":19085,"h":19095.5,"l":18943.5,"c":19013.5,"v":2089.691}
{"ts":1662486480000,"o":19013.5,"h":19026.5,"l":18821.5,"c":19026.5,"v":4889.31}
{"ts":1662486540000,"o":19026.5,"h":19048.5,"l":19004.5,"c":19040,"v":1032.771}
{"ts":1662486600000,"o":19040,"h":19075,"l":19033,"c":19058.5,"v":578.803}
{"ts":1662486660000,"o":19058.5,"h":19068.5,"l":19015,"c":19031,"v":570.71}
{"ts":1662486720000,"o":19031,"h":19085,"l":19031,"c":19062,"v":412.838}
{"ts":1662486780000,"o":19062,"h":19085,"l":19052,"c":19068,"v":250.312}
{"ts":1662486840000,"o":19068,"h":19084,"l":19065,"c":19083.5,"v":167.501}
{"ts":1662486900000,"o":19083.5,"h":19085,"l":19070,"c":19074,"v":220.223}
{"ts":1662486960000,"o":19074,"h":19120,"l":19074,"c":19100.5,"v":456.427}
{"ts":1662487020000,"o":19100.5,"h":19120,"l":19100,"c":19101.5,"v":242.878}
{"ts":1662487080000,"o":19101.5,"h":19109,"l":19091.5,"c":19108.5,"v":290.038}
{"ts":1662487140000,"o":19108.5,"h":19110,"l":19095.5,"c":19097.5,"v":141.416}
{"ts":1662487200000,"o":19097.5,"h":19110,"l":19077.5,"c":19100,"v":299.748}
{"ts":1662487260000,"o":19100,"h":19103.5,"l":19085,"c":19091.5,"v":277.312}
{"ts":1662487320000,"o":19091.5,"h":19105.5,"l":19065,"c":19073,"v":229.108}
{"ts":1662487380000,"o":19073,"h":19090.5,"l":19055,"c":19059,"v":246.866}
{"ts":1662487440000,"o":19059,"h":19085.5,"l":19051,"c":19081,"v":239.918}
{"ts":1662487500000,"o":19081,"h":19081,"l":19060,"c":19075,"v":128.045}
{"ts":1662487560000,"o":19075,"h":19075,"l":19054.5,"c":19054.5,"v":116.507}
{"ts":1662487620000,"o":19054.5,"h":19074.5,"l":19052.5,"c":19061,"v":88.685}
{"ts":1662487680000,"o":19061,"h":19065.5,"l":19039.5,"c":19047.5,"v":168.149}
{"ts":1662487740000,"o":19047.5,"h":19067.5,"l":19047.5,"c":19055,"v":108.245}
{"ts":1662487800000,"o":19055,"h":19083,"l":19055,"c":19082.5,"v":139.339}
{"ts":1662487860000,"o":19082.5,"h":19110,"l":19082.5,"c":19106.5,"v":456.066}
{"ts":1662487920000,"o":19106.5,"h":19110,"l":19093.5,"c":19109,"v":239.812}
{"ts":1662487980000,"o":19109,"h":19125.5,"l":19100,"c":19111,"v":337.091}
{"ts":1662488040000,"o":19111,"h":19125,"l":19099,"c":19099.5,"v":116.127}
{"ts":1662488100000,"o":19099.5,"h":19107.5,"l":19080,"c":19107.5,"v":226.47}
{"ts":1662488160000,"o":19107.5,"h":19115,"l":19076.5,"c":19085.5,"v":174.672}
{"ts":1662488220000,"o":19085.5,"h":19086,"l":19063,"c":19073.5,"v":226.196}
{"ts":1662488280000,"o":19073.5,"h":19086,"l":19067,"c":19067.5,"v":164.283}
{"ts":1662488340000,"o":19067.5,"h":19075,"l":19061.5,"c":19070,"v":70.236}
{"ts":1662488400000,"o":19070,"h":19075,"l":19062,"c":19063,"v":79.437}
{"ts":1662488460000,"o":19063,"h":19063,"l":19043,"c":19044.5,"v":245.887}
{"ts":1662488520000,"o":19044.5,"h":19059.5,"l":19000,"c":19032.5,"v":1073.426}
{"ts":1662488580000,"o":19032.5,"h":19047,"l":19029,"c":19032.5,"v":147.022}
{"ts":1662488640000,"o":19032.5,"h":19033,"l":19015,"c":19026.5,"v":236.778}
{"ts":1662488700000,"o":19026.5,"h":19041.5,"l":19021,"c":19021.5,"v":137.103}
{"ts":1662488760000,"o":19021.5,"h":19026.5,"l":19010,"c":19010,"v":204.794}
{"ts":1662488820000,"o":19010,"h":19010.5,"l":18968,"c":18985.5,"v":670.757}
{"ts":1662488880000,"o":18985.5,"h":19016.5,"l":18985.5,"c":19007.5,"v":271.532}
{"ts":1662488940000,"o":19007.5,"h":19008,"l":18980.5,"c":18998,"v":189.091}
{"ts":1662489000000,"o":18998,"h":19018,"l":18996,"c":19007,"v":234.674}
{"ts":1662489060000,"o":19007,"h":19014,"l":18944,"c":18970,"v":626.914}
{"ts":1662489120000,"o":18970,"h":19005,"l":18968,"c":19004.5,"v":221.136}
{"ts":1662489180000,"o":19004.5,"h":19015.5,"l":18996.5,"c":19008,"v":245.446}
{"ts":1662489240000,"o":19008,"h":19019,"l":19007.5,"c":19018.5,"v":129.468}
{"ts":1662489300000,"o":19018.5,"h":19019,"l":19003.5,"c":19003.5,"v":91.902}
{"ts":1662489360000,"o":19003.5,"h":19016.5,"l":19002.5,"c":19008.5,"v":46.669}
{"ts":1662489420000,"o":19008.5,"h":19011,"l":18992.5,"c":18993,"v":54.366}
{"ts":1662489480000,"o":18993,"h":19058.5,"l":18993,"c":19055.5,"v":311.271}
{"ts":1662489540000,"o":19055.5,"h":19057,"l":19027.5,"c":19028,"v":182.926}
{"ts":1662489600000,"o":19028,"h":19028,"l":19014.5,"c":19015,"v":73.896}
{"ts":1662489660000,"o":19015,"h":19018,"l":19005,"c":19010.5,"v":117.699}
{"ts":1662489720000,"o":19010.5,"h":19010.5,"l":18963,"c":18979,"v":395.709}
{"ts":1662489780000,"o":18979,"h":19004.5,"l":18974,"c":18994,"v":201.324}
{"ts":1662489840000,"o":18994,"h":19001,"l":18971,"c":18984.5,"v":114.846}
{"ts":1662489900000,"o":18984.5,"h":18994,"l":18976,"c":18976.5,"v":87.398}
{"ts":1662489960000,"o":18976.5,"h":18983.5,"l":18970.5,"c":18972,"v":75.956}
{"ts":1662490020000,"o":18972,"h":18980,"l":18956.5,"c":18958.5,"v":128.628}
{"ts":1662490080000,"o":18958.5,"h":18975.5,"l":18947.5,"c":18972,"v":195.313}
{"ts":1662490140000,"o":18972,"h":18984.5,"l":18970,"c":18978,"v":131.048}
{"ts":1662490200000,"o":18978,"h":18978.5,"l":18958.5,"c":18959,"v":81.553}
{"ts":1662490260000,"o":18959,"h":18983,"l":18958.5,"c":18983,"v":212.941}
{"ts":1662490320000,"o":18983,"h":18993.5,"l":18976,"c":18977.5,"v":96.425}
{"ts":1662490380000,"o":18977.5,"h":18986,"l":18962.5,"c":18962.5,"v":85.45}
{"ts":1662490440000,"o":18962.5,"h":18991.5,"l":18958,"c":18987,"v":84.369}
{"ts":1662490500000,"o":18987,"h":18987.5,"l":18972.5,"c":18973.5,"v":85.849}
{"ts":1662490560000,"o":18973.5,"h":18978,"l":18965.5,"c":18965.5,"v":125.987}
{"ts":1662490620000,"o":18965.5,"h":18974.5,"l":18965.5,"c":18970,"v":70.609}
{"ts":1662490680000,"o":18970,"h":18970,"l":18960,"c":18964.5,"v":108.798}
{"ts":1662490740000,"o":18964.5,"h":18965,"l":18944,"c":18951.5,"v":241.148}
{"ts":1662490800000,"o":18951.5,"h":18963.5,"l":18925,"c":18928.5,"v":419.557}
{"ts":1662490860000,"o":18928.5,"h":18950,"l":18909.5,"c":18950,"v":575.611}
{"ts":1662490920000,"o":18950,"h":18963.5,"l":18938.5,"c":18963,"v":250.995}
{"ts":1662490980000,"o":18963,"h":18965,"l":18958,"c":18958.5,"v":114.045}
{"ts":1662491040000,"o":18958.5,"h":18970.5,"l":18957.5,"c":18970.5,"v":88.958}
{"ts":1662491100000,"o":18970.5,"h":18985.5,"l":18970,"c":18985.5,"v":153.373}
{"ts":1662491160000,"o":18985.5,"h":18992,"l":18981,"c":18991.5,"v":179.414}
{"ts":1662491220000,"o":18991.5,"h":18994,"l":18980.5,"c":18988.5,"v":110.85}
{"ts":1662491280000,"o":18988.5,"h":19010,"l":18988,"c":18998,"v":232.112}
{"ts":1662491340000,"o":18998,"h":19010,"l":18987.5,"c":18999,"v":182.389}
{"ts":1662491400000,"o":18999,"h":19006,"l":18983,"c":19000,"v":120.993}
{"ts":1662491460000,"o":19000,"h":19000.5,"l":18976,"c":18976,"v":130.432}
{"ts":1662491520000,"o":18976,"h":18990,"l":18965,"c":18970.5,"v":117.82}
{"ts":1662491580000,"o":18970.5,"h":18974,"l":18964,"c":18964,"v":57.043}
{"ts":1662491640000,"o":18964,"h":18974.5,"l":18960.5,"c":18960.5,"v":58.722}
{"ts":1662491700000,"o":18960.5,"h":18999,"l":18960.5,"c":18998.5,"v":131.004}
{"ts":1662491760000,"o":18998.5,"h":19004.5,"l":18991.5,"c":18991.5,"v":156.522}
{"ts":1662491820000,"o":18991.5,"h":18999,"l":18980.5,"c":18992,"v":139.377}
{"ts":1662491880000,"o":18992,"h":18996.5,"l":18991.5,"c":18992,"v":72.643}
{"ts":1662491940000,"o":18992,"h":18997,"l":18972.5,"c":18972.5,"v":86.126}
{"ts":1662492000000,"o":18972.5,"h":18978,"l":18965.5,"c":18965.5,"v":80.771}
{"ts":1662492060000,"o":18965.5,"h":18966,"l":18940,"c":18945.5,"v":184.41}
{"ts":1662492120000,"o":18945.5,"h":18947.5,"l":18939.5,"c":18947,"v":85.752}
{"ts":1662492180000,"o":18947,"h":18955.5,"l":18937.5,"c":18938.5,"v":138.397}
{"ts":1662492240000,"o":18938.5,"h":18968.5,"l":18938.5,"c":18957.5,"v":77.548}
{"ts":1662492300000,"o":18957.5,"h":18962,"l":18950,"c":18953.5,"v":76.705}
{"ts":1662492360000,"o":18953.5,"h":18955.5,"l":18945,"c":18949.5,"v":58.832}
{"ts":1662492420000,"o":18949.5,"h":18949.5,"l":18837,"c":18934,"v":1534.436}
{"ts":1662492480000,"o":18934,"h":18936,"l":18913,"c":18929.5,"v":261.978}
{"ts":1662492540000,"o":18929.5,"h":18932,"l":18912,"c":18917,"v":153.643}
{"ts":1662492600000,"o":18917,"h":18917,"l":18701,"c":18821,"v":5590.255}
{"ts":1662492660000,"o":18821,"h":18844,"l":18793.5,"c":18843,"v":629.122}
{"ts":1662492720000,"o":18843,"h":18843.5,"l":18800,"c":18800.5,"v":435.967}
{"ts":1662492780000,"o":18800.5,"h":18828,"l":18792.5,"c":18828,"v":502.174}
{"ts":1662492840000,"o":18828,"h":18833.5,"l":18794.5,"c":18819.5,"v":373.673}
{"ts":1662492900000,"o":18819.5,"h":18844,"l":18810,"c":18833,"v":364.044}
{"ts":1662492960000,"o":18833,"h":18847,"l":18828,"c":18847,"v":343.011}
{"ts":1662493020000,"o":18847,"h":18880,"l":18847,"c":18863,"v":500.588}
{"ts":1662493080000,"o":18863,"h":18877,"l":18861,"c":18862.5,"v":217.092}
{"ts":1662493140000,"o":18862.5,"h":18868.5,"l":18853.5,"c":18854.5,"v":188.598}
{"ts":1662493200000,"o":18854.5,"h":18856,"l":18840.5,"c":18856,"v":202.47}
{"ts":1662493260000,"o":18856,"h":18866,"l":18848,"c":18866,"v":98.567}
{"ts":1662493320000,"o":18866,"h":18872.5,"l":18856,"c":18856.5,"v":104.286}
{"ts":1662493380000,"o":18856.5,"h":18865,"l":18843.5,"c":18865,"v":143.552}
{"ts":1662493440000,"o":18865,"h":18865,"l":18850,"c":18853.5,"v":134.194}
{"ts":1662493500000,"o":18853.5,"h":18853.5,"l":18836,"c":18850,"v":232.098}
{"ts":1662493560000,"o":18850,"h":18857.5,"l":18842,"c":18849,"v":75.365}
{"ts":1662493620000,"o":18849,"h":18856.5,"l":18842,"c":18851,"v":77.551}
{"ts":1662493680000,"o":18851,"h":18880.5,"l":18851,"c":18858,"v":168.451}
{"ts":1662493740000,"o":18858,"h":18873,"l":18857.5,"c":18872.5,"v":174.575}
{"ts":1662493800000,"o":18872.5,"h":18873,"l":18852,"c":18854.5,"v":86.44}
{"ts":1662493860000,"o":18854.5,"h":18855,"l":18842,"c":18842,"v":89.814}
{"ts":1662493920000,"o":18842,"h":18854,"l":18842,"c":18853.5,"v":67.309}
{"ts":1662493980000,"o":18853.5,"h":18854,"l":18827,"c":18838,"v":194.237}
{"ts":1662494040000,"o":18838,"h":18838.5,"l":18811,"c":18828.5,"v":249.375}
{"ts":1662494100000,"o":18828.5,"h":18828.5,"l":18812.5,"c":18812.5,"v":91.52}
{"ts":1662494160000,"o":18812.5,"h":18822.5,"l":18808,"c":18822.5,"v":131.006}
{"ts":1662494220000,"o":18822.5,"h":18822.5,"l":18816.5,"c":18820,"v":99.56}
{"ts":1662494280000,"o":18820,"h":18847,"l":18817,"c":18847,"v":187.042}
{"ts":1662494340000,"o":18847,"h":18849,"l":18815,"c":18816.5,"v":127.874}
{"ts":1662494400000,"o":18816.5,"h":18824.5,"l":18802,"c":18824.5,"v":269.722}
{"ts":1662494460000,"o":18824.5,"h":18870.5,"l":18824,"c":18861.5,"v":453.402}
{"ts":1662494520000,"o":18861.5,"h":18886.5,"l":18861,"c":18886.5,"v":387.026}
{"ts":1662494580000,"o":18886.5,"h":18903,"l":18882,"c":18890,"v":405.27}
{"ts":1662494640000,"o":18890,"h":18892,"l":18816,"c":18828.5,"v":860.966}
{"ts":1662494700000,"o":18828.5,"h":18840.5,"l":18802.5,"c":18840.5,"v":156.338}
{"ts":1662494760000,"o":18840.5,"h":18842,"l":18824.5,"c":18839,"v":68.138}
{"ts":1662494820000,"o":18839,"h":18839.5,"l":18822.5,"c":18823,"v":60.08}
{"ts":1662494880000,"o":18823,"h":18824.5,"l":18811,"c":18811.5,"v":115.298}
{"ts":1662494940000,"o":18811.5,"h":18811.5,"l":18617,"c":18716.5,"v":4141.146}
{"ts":1662495000000,"o":18716.5,"h":18747,"l":18705,"c":18730,"v":749.796}
{"ts":1662495060000,"o":18730,"h":18759,"l":18725.5,"c":18751.5,"v":486.235}
{"ts":1662495120000,"o":18751.5,"h":18785,"l":18745.5,"c":18780,"v":271.845}
{"ts":1662495180000,"o":18780,"h":18784.5,"l":18766.5,"c":18784.5,"v":231.098}
{"ts":1662495240000,"o":18784.5,"h":18786.5,"l":18763,"c":18781.5,"v":222.296}
{"ts":1662495300000,"o":18781.5,"h":18829.5,"l":18767.5,"c":18829.5,"v":425.432}
{"ts":1662495360000,"o":18829.5,"h":18830,"l":18804,"c":18810.5,"v":155.066}
{"ts":1662495420000,"o":18810.5,"h":18824,"l":18799.5,"c":18812,"v":237.669}
{"ts":1662495480000,"o":18812,"h":18838.5,"l":18811.5,"c":18826,"v":139.206}
{"ts":1662495540000,"o":18826,"h":18839.5,"l":18826,"c":18830.5,"v":110.331}
{"ts":1662495600000,"o":18830.5,"h":18843,"l":18830,"c":18833,"v":171.83}
{"ts":1662495660000,"o":18833,"h":18833.5,"l":18821.5,"c":18832,"v":116.196}
{"ts":1662495720000,"o":18832,"h":18855,"l":18832,"c":18843,"v":223.294}
{"ts":1662495780000,"o":18843,"h":18849.5,"l":18835.5,"c":18842.5,"v":75.499}
{"ts":1662495840000,"o":18842.5,"h":18867.5,"l":18840.5,"c":18856,"v":504.875}
{"ts":1662495900000,"o":18856,"h":18856.5,"l":18848,"c":18849,"v":168.817}
{"ts":1662495960000,"o":18849,"h":18849,"l":18840.5,"c":18848.5,"v":98.656}
{"ts":1662496020000,"o":18848.5,"h":18853,"l":18842,"c":18852.5,"v":106.277}
{"ts":1662496080000,"o":18852.5,"h":18859.5,"l":18839.5,"c":18839.5,"v":142.315}
{"ts":1662496140000,"o":18839.5,"h":18848,"l":18839.5,"c":18848,"v":68.112}
{"ts":1662496200000,"o":18848,"h":18855,"l":18842,"c":18850,"v":110.347}
{"ts":1662496260000,"o":18850,"h":18850,"l":18841.5,"c":18848,"v":45.933}
{"ts":1662496320000,"o":18848,"h":18853.5,"l":18848,"c":18853,"v":42.735}
{"ts":1662496380000,"o":18853,"h":18853.5,"l":18834,"c":18842.5,"v":80.224}
{"ts":1662496440000,"o":18842.5,"h":18869.5,"l":18842,"c":18866,"v":75.633}
{"ts":1662496500000,"o":18866,"h":18866,"l":18860,"c":18860.5,"v":36.382}
{"ts":1662496560000,"o":18860.5,"h":18888.5,"l":18860,"c":18883.5,"v":188.287}
{"ts":1662496620000,"o":18883.5,"h":18889,"l":18882.5,"c":18889,"v":347.915}
{"ts":1662496680000,"o":18889,"h":18908.5,"l":18888.5,"c":18902,"v":449.439}
{"ts":1662496740000,"o":18902,"h":18907,"l":18888,"c":18904.5,"v":288.309}
{"ts":1662496800000,"o":18904.5,"h":18907,"l":18900,"c":18901,"v":195.398}
{"ts":1662496860000,"o":18901,"h":18901.5,"l":18884.5,"c":18884.5,"v":102.121}
{"ts":1662496920000,"o":18884.5,"h":18897,"l":18884.5,"c":18887.5,"v":128.04}
{"ts":1662496980000,"o":18887.5,"h":18922,"l":18887.5,"c":18921.5,"v":152.832}
{"ts":1662497040000,"o":18921.5,"h":18943.5,"l":18921.5,"c":18941,"v":279.971}
{"ts":1662497100000,"o":18941,"h":18958,"l":18923,"c":18926.5,"v":460.789}
{"ts":1662497160000,"o":18926.5,"h":18931.5,"l":18912,"c":18919,"v":126.085}
{"ts":1662497220000,"o":18919,"h":18931.5,"l":18913,"c":18931.5,"v":90.57}
{"ts":1662497280000,"o":18931.5,"h":18932,"l":18925,"c":18932,"v":83.65}
{"ts":1662497340000,"o":18932,"h":18984,"l":18931.5,"c":18970,"v":519.109}
{"ts":1662497400000,"o":18970,"h":18996.5,"l":18970,"c":18983.5,"v":461.335}
{"ts":1662497460000,"o":18983.5,"h":18987,"l":18963,"c":18970.5,"v":127.404}
{"ts":1662497520000,"o":18970.5,"h":18983.5,"l":18970.5,"c":18975,"v":73.292}
{"ts":1662497580000,"o":18975,"h":18980,"l":18971,"c":18980,"v":67.902}
{"ts":1662497640000,"o":18980,"h":18980,"l":18952,"c":18955,"v":150.505}
{"ts":1662497700000,"o":18955,"h":18959,"l":18948.5,"c":18951.5,"v":146.191}
{"ts":1662497760000,"o":18951.5,"h":18952,"l":18918.5,"c":18922,"v":232.268}
{"ts":1662497820000,"o":18922,"h":18939.5,"l":18921.5,"c":18939,"v":138.952}
{"ts":1662497880000,"o":18939,"h":18954.5,"l":18939,"c":18953.5,"v":51.15}
{"ts":1662497940000,"o":18953.5,"h":18975,"l":18948,"c":18975,"v":138.923}
{"ts":1662498000000,"o":18975,"h":18979,"l":18970,"c":18973,"v":92.17}
{"ts":1662498060000,"o":18973,"h":18989.5,"l":18972.5,"c":18989.5,"v":60.373}
{"ts":1662498120000,"o":18989.5,"h":18989.5,"l":18981,"c":18985,"v":115.324}
{"ts":1662498180000,"o":18985,"h":18985,"l":18976.5,"c":18980.5,"v":54.897}
{"ts":1662498240000,"o":18980.5,"h":19021.5,"l":18980.5,"c":19013,"v":434.66}
{"ts":1662498300000,"o":19013,"h":19019.5,"l":19002.5,"c":19006.5,"v":122.205}
{"ts":1662498360000,"o":19006.5,"h":19009.5,"l":19000,"c":19004,"v":65.043}
{"ts":1662498420000,"o":19004,"h":19011,"l":18995,"c":19003.5,"v":91.073}
{"ts":1662498480000,"o":19003.5,"h":19007.5,"l":19003.5,"c":19005,"v":37.591}
{"ts":1662498540000,"o":19005,"h":19005.5,"l":18996.5,"c":18996.5,"v":101.391}
{"ts":1662498600000,"o":18996.5,"h":18997,"l":18951.5,"c":18951.5,"v":182.637}
{"ts":1662498660000,"o":18951.5,"h":18976.5,"l":18945.5,"c":18973.5,"v":285.674}
{"ts":1662498720000,"o":18973.5,"h":18974,"l":18970.5,"c":18970.5,"v":38.557}
{"ts":1662498780000,"o":18970.5,"h":18978.5,"l":18970.5,"c":18976,"v":30.054}
{"ts":1662498840000,"o":18976,"h":18987.5,"l":18976,"c":18980,"v":46.497}
{"ts":1662498900000,"o":18980,"h":18980.5,"l":18968,"c":18977,"v":67.148}
{"ts":1662498960000,"o":18977,"h":18977.5,"l":18967,"c":18967.5,"v":67.768}
{"ts":1662499020000,"o":18967.5,"h":18967.5,"l":18957,"c":18957,"v":68.943}
{"ts":1662499080000,"o":18957,"h":18957.5,"l":18952,"c":18956.5,"v":69.894}
{"ts":1662499140000,"o":18956.5,"h":18960,"l":18956,"c":18959.5,"v":36.278}
{"ts":1662499200000,"o":18959.5,"h":18972.5,"l":18959.5,"c":18971.5,"v":53.077}
{"ts":1662499260000,"o":18971.5,"h":18971.5,"l":18964.5,"c":18964.5,"v":32.077}
{"ts":1662499320000,"o":18964.5,"h":18973.5,"l":18964.5,"c":18973,"v":45.447}
{"ts":1662499380000,"o":18973,"h":18974,"l":18973,"c":18973.5,"v":17.67}
{"ts":1662499440000,"o":18973.5,"h":18979,"l":18973.5,"c":18979,"v":15.963}
{"ts":1662499500000,"o":18979,"h":18979,"l":18973,"c":18973,"v":41.621}
{"ts":1662499560000,"o":18973,"h":18988.5,"l":18973,"c":18988.5,"v":74.114}
{"ts":1662499620000,"o":18988.5,"h":18988.5,"l":18982.5,"c":18982.5,"v":8.336}
{"ts":1662499680000,"o":18982.5,"h":18987,"l":18981,"c":18982.5,"v":70.325}
{"ts":1662499740000,"o":18982.5,"h":18982.5,"l":18980,"c":18980,"v":52.207}
{"ts":1662499800000,"o":18980,"h":18981.5,"l":18980,"c":18981.5,"v":30.133}
{"ts":1662499860000,"o":18981.5,"h":18987,"l":18981,"c":18987,"v":22.616}
{"ts":1662499920000,"o":18987,"h":19070,"l":18987,"c":19035,"v":677.347}
{"ts":1662499980000,"o":19035,"h":19036.5,"l":19001.5,"c":19004.5,"v":173.123}
{"ts":1662500040000,"o":19004.5,"h":19016,"l":19001,"c":19016,"v":76.396}
{"ts":1662500100000,"o":19016,"h":19016.5,"l":19003,"c":19006,"v":59.1}
{"ts":1662500160000,"o":19006,"h":19006.5,"l":19005,"c":19005.5,"v":34.485}
{"ts":1662500220000,"o":19005.5,"h":19007.5,"l":19005,"c":19005,"v":34.202}
{"ts":1662500280000,"o":19005,"h":19009,"l":19005,"c":19008.5,"v":25.916}
{"ts":1662500340000,"o":19008.5,"h":19020.5,"l":19008.5,"c":19018,"v":40.57}
{"ts":1662500400000,"o":19018,"h":19018,"l":19005,"c":19013,"v":117.579}
{"ts":1662500460000,"o":19013,"h":19018,"l":19012.5,"c":19018,"v":24.44}
{"ts":1662500520000,"o":19018,"h":19018,"l":19016.5,"c":19016.5,"v":16.366}
{"ts":1662500580000,"o":19016.5,"h":19016.5,"l":18975.5,"c":18984.5,"v":269.821}
{"ts":1662500640000,"o":18984.5,"h":18992.5,"l":18952.5,"c":18961,"v":284.969}
{"ts":1662500700000,"o":18961,"h":18963.5,"l":18913,"c":18959.5,"v":333.04}
{"ts":1662500760000,"o":18959.5,"h":18968,"l":18939,"c":18939,"v":136.947}
{"ts":1662500820000,"o":18939,"h":18940.5,"l":18915,"c":18939,"v":243.584}
{"ts":1662500880000,"o":18939,"h":18963.5,"l":18938.5,"c":18963.5,"v":107.468}
{"ts":1662500940000,"o":18963.5,"h":18963.5,"l":18959.5,"c":18962.5,"v":30.871}
{"ts":1662501000000,"o":18962.5,"h":18963,"l":18959.5,"c":18960,"v":51.763}
{"ts":1662501060000,"o":18960,"h":18984.5,"l":18959.5,"c":18982.5,"v":152.577}
{"ts":1662501120000,"o":18982.5,"h":18984.5,"l":18975,"c":18984,"v":50.951}
{"ts":1662501180000,"o":18984,"h":18987,"l":18980,"c":18986.5,"v":51.857}
{"ts":1662501240000,"o":18986.5,"h":18987.5,"l":18985,"c":18985.5,"v":30.648}
{"ts":1662501300000,"o":18985.5,"h":18985.5,"l":18985,"c":18985,"v":27.764}
{"ts":1662501360000,"o":18985,"h":18985.5,"l":18959.5,"c":18965.5,"v":128.937}
{"ts":1662501420000,"o":18965.5,"h":18973.5,"l":18965,"c":18965,"v":43.158}
{"ts":1662501480000,"o":18965,"h":18965,"l":18961.5,"c":18961.5,"v":29.076}
{"ts":1662501540000,"o":18961.5,"h":18962,"l":18961.5,"c":18961.5,"v":24.648}
{"ts":1662501600000,"o":18961.5,"h":18976,"l":18954,"c":18954,"v":78.408}
{"ts":1662501660000,"o":18954,"h":18955,"l":18931,"c":18955,"v":173.009}
{"ts":1662501720000,"o":18955,"h":18955,"l":18948,"c":18955,"v":59.791}
{"ts":1662501780000,"o":18955,"h":18968,"l":18954.5,"c":18957,"v":24.023}
{"ts":1662501840000,"o":18957,"h":18983.5,"l":18953,"c":18983.5,"v":55.824}
{"ts":1662501900000,"o":18983.5,"h":18983.5,"l":18966,"c":18966,"v":47.082}
{"ts":1662501960000,"o":18966,"h":18966.5,"l":18950,"c":18953,"v":26.794}
{"ts":1662502020000,"o":18953,"h":18953,"l":18950,"c":18950,"v":44.511}
{"ts":1662502080000,"o":18950,"h":18971,"l":18950,"c":18968.5,"v":51.671}
{"ts":1662502140000,"o":18968.5,"h":18969,"l":18948.5,"c":18958.5,"v":39.766}
{"ts":1662502200000,"o":18958.5,"h":18961.5,"l":18931.5,"c":18943,"v":219.95}
{"ts":1662502260000,"o":18943,"h":18945.5,"l":18935.5,"c":18945.5,"v":52.891}
{"ts":1662502320000,"o":18945.5,"h":18948,"l":18940,"c":18947.5,"v":41.435}
{"ts":1662502380000,"o":18947.5,"h":18956,"l":18947.5,"c":18955.5,"v":42.345}
{"ts":1662502440000,"o":18955.5,"h":18955.5,"l":18943.5,"c":18947,"v":78.231}
{"ts":1662502500000,"o":18947,"h":18947,"l":18935.5,"c":18936,"v":134.973}
{"ts":1662502560000,"o":18936,"h":18936,"l":18919,"c":18930.5,"v":119.99}
{"ts":1662502620000,"o":18930.5,"h":18930.5,"l":18917.5,"c":18923,"v":109.892}
{"ts":1662502680000,"o":18923,"h":18923.5,"l":18916,"c":18921.5,"v":71.271}
{"ts":1662502740000,"o":18921.5,"h":18932,"l":18921,"c":18931.5,"v":103.022}
{"ts":1662502800000,"o":18931.5,"h":18931.5,"l":18924.5,"c":18924.5,"v":29.173}
{"ts":1662502860000,"o":18924.5,"h":18937,"l":18924.5,"c":18930.5,"v":46.349}
{"ts":1662502920000,"o":18930.5,"h":18934,"l":18927,"c":18927,"v":27.528}
{"ts":1662502980000,"o":18927,"h":18929.5,"l":18927,"c":18928.5,"v":56.758}
{"ts":1662503040000,"o":18928.5,"h":18929,"l":18919,"c":18919.5,"v":70.704}
{"ts":1662503100000,"o":18919.5,"h":18923.5,"l":18919,"c":18923,"v":49.562}
{"ts":1662503160000,"o":18923,"h":18937.5,"l":18923,"c":18931,"v":106.42}
{"ts":1662503220000,"o":18931,"h":18931.5,"l":18915.5,"c":18915.5,"v":66.694}
{"ts":1662503280000,"o":18915.5,"h":18918.5,"l":18915.5,"c":18918.5,"v":34.21}
{"ts":1662503340000,"o":18918.5,"h":18924,"l":18916.5,"c":18916.5,"v":33.374}
{"ts":1662503400000,"o":18916.5,"h":18923.5,"l":18868.5,"c":18887,"v":984.664}
{"ts":1662503460000,"o":18887,"h":18904.5,"l":18883.5,"c":18903.5,"v":319.794}
{"ts":1662503520000,"o":18903.5,"h":18908.5,"l":18887.5,"c":18887.5,"v":274.974}
{"ts":1662503580000,"o":18887.5,"h":18888,"l":18870,"c":18877.5,"v":123.845}
{"ts":1662503640000,"o":18877.5,"h":18881.5,"l":18877,"c":18877,"v":50.063}
{"ts":1662503700000,"o":18877,"h":18889,"l":18874.5,"c":18889,"v":79.691}
{"ts":1662503760000,"o":18889,"h":18900,"l":18889,"c":18900,"v":55.483}
{"ts":1662503820000,"o":18900,"h":18903,"l":18891.5,"c":18891.5,"v":59.56}
{"ts":1662503880000,"o":18891.5,"h":18901,"l":18891.5,"c":18900.5,"v":21.924}
{"ts":1662503940000,"o":18900.5,"h":18907,"l":18900.5,"c":18907,"v":55.945}
{"ts":1662504000000,"o":18907,"h":18907,"l":18906,"c":18906.5,"v":19.376}
{"ts":1662504060000,"o":18906.5,"h":18907.5,"l":18895,"c":18895,"v":69.348}
{"ts":1662504120000,"o":18895,"h":18895.5,"l":18895,"c":18895,"v":22.465}
{"ts":1662504180000,"o":18895,"h":18895.5,"l":18887,"c":18887.5,"v":42.348}
{"ts":1662504240000,"o":18887.5,"h":18900,"l":18887,"c":18900,"v":48.128}
{"ts":1662504300000,"o":18900,"h":18900,"l":18899.5,"c":18899.5,"v":12.655}
{"ts":1662504360000,"o":18899.5,"h":18900,"l":18892.5,"c":18892.5,"v":22.515}
{"ts":1662504420000,"o":18892.5,"h":18905,"l":18892.5,"c":18905,"v":43.919}
{"ts":1662504480000,"o":18905,"h":18905,"l":18904.5,"c":18905,"v":57.144}
{"ts":1662504540000,"o":18905,"h":18930,"l":18904.5,"c":18922,"v":205.615}
{"ts":1662504600000,"o":18922,"h":18922.5,"l":18912.5,"c":18913,"v":79.454}
{"ts":1662504660000,"o":18913,"h":18913,"l":18902.5,"c":18902.5,"v":37.022}
{"ts":1662504720000,"o":18902.5,"h":18906,"l":18902.5,"c":18906,"v":29.703}
{"ts":1662504780000,"o":18906,"h":18906,"l":18890.5,"c":18890.5,"v":29.327}
{"ts":1662504840000,"o":18890.5,"h":18905.5,"l":18890,"c":18905.5,"v":38.381}
{"ts":1662504900000,"o":18905.5,"h":18925.5,"l":18905,"c":18919,"v":124.832}
{"ts":1662504960000,"o":18919,"h":18919,"l":18914,"c":18919,"v":99.587}
{"ts":1662505020000,"o":18919,"h":18919,"l":18909,"c":18909.5,"v":57.269}
{"ts":1662505080000,"o":18909.5,"h":18909.5,"l":18900,"c":18900.5,"v":143.754}
{"ts":1662505140000,"o":18900.5,"h":18900.5,"l":18900,"c":18900,"v":47.795}
{"ts":1662505200000,"o":18900,"h":18909.5,"l":18900,"c":18901,"v":84.072}
{"ts":1662505260000,"o":18901,"h":18902,"l":18888,"c":18896,"v":143.581}
{"ts":1662505320000,"o":18896,"h":18896,"l":18886.5,"c":18887,"v":73.993}
{"ts":1662505380000,"o":18887,"h":18889.5,"l":18883.5,"c":18887,"v":62.04}
{"ts":1662505440000,"o":18887,"h":18887,"l":18868.5,"c":18874,"v":258.517}
{"ts":1662505500000,"o":18874,"h":18883,"l":18866.5,"c":18882,"v":130.849}
{"ts":1662505560000,"o":18882,"h":18883,"l":18879.5,"c":18883,"v":12.429}
{"ts":1662505620000,"o":18883,"h":18883,"l":18868,"c":18876,"v":57.139}
{"ts":1662505680000,"o":18876,"h":18876,"l":18854.5,"c":18863,"v":206.16}
{"ts":1662505740000,"o":18863,"h":18863,"l":18846.5,"c":18846.5,"v":287.123}
{"ts":1662505800000,"o":18846.5,"h":18853,"l":18835.5,"c":18853,"v":253.559}
{"ts":1662505860000,"o":18853,"h":18862,"l":18853,"c":18853.5,"v":256.353}
{"ts":1662505920000,"o":18853.5,"h":18854,"l":18839,"c":18850,"v":82.011}
{"ts":1662505980000,"o":18850,"h":18863,"l":18849.5,"c":18858.5,"v":102.019}
{"ts":1662506040000,"o":18858.5,"h":18859,"l":18854,"c":18856,"v":45.165}
{"ts":1662506100000,"o":18856,"h":18858.5,"l":18850.5,"c":18851,"v":74.228}
{"ts":1662506160000,"o":18851,"h":18867.5,"l":18850.5,"c":18867.5,"v":69.757}
{"ts":1662506220000,"o":18867.5,"h":18867.5,"l":18855.5,"c":18856,"v":23.171}
{"ts":1662506280000,"o":18856,"h":18856,"l":18827.5,"c":18828,"v":108.019}
{"ts":1662506340000,"o":18828,"h":18844,"l":18827.5,"c":18843.5,"v":71.83}
{"ts":1662506400000,"o":18843.5,"h":18844,"l":18843.5,"c":18844,"v":25.374}
{"ts":1662506460000,"o":18844,"h":18853.5,"l":18843.5,"c":18853.5,"v":80.309}
{"ts":1662506520000,"o":18853.5,"h":18853.5,"l":18853,"c":18853,"v":45.11}
{"ts":1662506580000,"o":18853,"h":18888,"l":18853,"c":18883,"v":166.429}
{"ts":1662506640000,"o":18883,"h":18883,"l":18879.5,"c":18880,"v":14.114}
{"ts":1662506700000,"o":18880,"h":18883,"l":18879.5,"c":18883,"v":52.566}
{"ts":1662506760000,"o":18883,"h":18887,"l":18882.5,"c":18886.5,"v":77.807}
{"ts":1662506820000,"o":18886.5,"h":18887,"l":18875,"c":18875.5,"v":45.357}
{"ts":1662506880000,"o":18875.5,"h":18875.5,"l":18874.5,"c":18875,"v":36.134}
{"ts":1662506940000,"o":18875,"h":18875,"l":18874.5,"c":18875,"v":8.94}
{"ts":1662507000000,"o":18875,"h":18884.5,"l":18874.5,"c":18881.5,"v":77.637}
{"ts":1662507060000,"o":18881.5,"h":18882,"l":18881.5,"c":18882,"v":13.813}
{"ts":1662507120000,"o":18882,"h":18888,"l":18881.5,"c":18888,"v":41.453}
{"ts":1662507180000,"o":18888,"h":18888,"l":18882,"c":18882.5,"v":45.697}
{"ts":1662507240000,"o":18882.5,"h":18882.5,"l":18844,"c":18844,"v":105.004}
{"ts":1662507300000,"o":18844,"h":18845,"l":18822.5,"c":18825,"v":185.569}
{"ts":1662507360000,"o":18825,"h":18846.5,"l":18822,"c":18846.5,"v":124.43}
{"ts":1662507420000,"o":18846.5,"h":18848.5,"l":18846,"c":18848,"v":32.882}
{"ts":1662507480000,"o":18848,"h":18848.5,"l":18840,"c":18840,"v":14.196}
{"ts":1662507540000,"o":18840,"h":18840.5,"l":18825,"c":18831,"v":80.593}
{"ts":1662507600000,"o":18831,"h":18831,"l":18822,"c":18831,"v":53.872}
{"ts":1662507660000,"o":18831,"h":18839.5,"l":18830.5,"c":18839.5,"v":37.733}
{"ts":1662507720000,"o":18839.5,"h":18847,"l":18828.5,"c":18828.5,"v":72.435}
{"ts":1662507780000,"o":18828.5,"h":18838.5,"l":18828.5,"c":18834.5,"v":28.051}
{"ts":1662507840000,"o":18834.5,"h":18848,"l":18834.5,"c":18848,"v":33.14}
{"ts":1662507900000,"o":18848,"h":18851.5,"l":18840,"c":18851.5,"v":43.672}
{"ts":1662507960000,"o":18851.5,"h":18855,"l":18847.5,"c":18847.5,"v":40.982}
{"ts":1662508020000,"o":18847.5,"h":18855,"l":18847.5,"c":18847.5,"v":46.109}
{"ts":1662508080000,"o":18847.5,"h":18847.5,"l":18829.5,"c":18836.5,"v":62.127}
{"ts":1662508140000,"o":18836.5,"h":18856,"l":18836,"c":18855.5,"v":60.639}
{"ts":1662508200000,"o":18855.5,"h":18855.5,"l":18851,"c":18851,"v":20.967}
{"ts":1662508260000,"o":18851,"h":18851.5,"l":18844,"c":18844.5,"v":20.698}
{"ts":1662508320000,"o":18844.5,"h":18844.5,"l":18833,"c":18833,"v":33.823}
{"ts":1662508380000,"o":18833,"h":18833.5,"l":18800.5,"c":18806,"v":376.583}
{"ts":1662508440000,"o":18806,"h":18806,"l":18800,"c":18803.5,"v":251.857}
{"ts":1662508500000,"o":18803.5,"h":18812,"l":18801,"c":18806.5,"v":169.763}
{"ts":1662508560000,"o":18806.5,"h":18808,"l":18770,"c":18790.5,"v":414.312}
{"ts":1662508620000,"o":18790.5,"h":18804.5,"l":18784.5,"c":18804.5,"v":172.761}
{"ts":1662508680000,"o":18804.5,"h":18806.5,"l":18790,"c":18793.5,"v":121.433}
{"ts":1662508740000,"o":18793.5,"h":18794,"l":18775.5,"c":18782.5,"v":234.641}
{"ts":1662508800000,"o":18782.5,"h":18804,"l":18750,"c":18758,"v":458.759}
{"ts":1662508860000,"o":18758,"h":18768.5,"l":18751,"c":18755,"v":222.179}
{"ts":1662508920000,"o":18755,"h":18771.5,"l":18733.5,"c":18749,"v":494.723}
{"ts":1662508980000,"o":18749,"h":18803,"l":18748.5,"c":18803,"v":498.19}
{"ts":1662509040000,"o":18803,"h":18837,"l":18802.5,"c":18837,"v":340.956}
{"ts":1662509100000,"o":18837,"h":18848.5,"l":18833,"c":18842.5,"v":230.29}
{"ts":1662509160000,"o":18842.5,"h":18847,"l":18828,"c":18835.5,"v":89.391}
{"ts":1662509220000,"o":18835.5,"h":18846,"l":18835,"c":18835,"v":95.94}
{"ts":1662509280000,"o":18835,"h":18849,"l":18835,"c":18849,"v":68.719}
{"ts":1662509340000,"o":18849,"h":18860,"l":18846.5,"c":18860,"v":183.407}
{"ts":1662509400000,"o":18860,"h":18860,"l":18850,"c":18853.5,"v":46.92}
{"ts":1662509460000,"o":18853.5,"h":18853.5,"l":18845,"c":18847,"v":63.136}
{"ts":1662509520000,"o":18847,"h":18847.5,"l":18837.5,"c":18838,"v":60.419}
{"ts":1662509580000,"o":18838,"h":18842,"l":18831,"c":18842,"v":58.488}
{"ts":1662509640000,"o":18842,"h":18842,"l":18833.5,"c":18833.5,"v":42.301}
{"ts":1662509700000,"o":18833.5,"h":18847,"l":18833.5,"c":18839.5,"v":33.627}
{"ts":1662509760000,"o":18839.5,"h":18840,"l":18802,"c":18810.5,"v":163.852}
{"ts":1662509820000,"o":18810.5,"h":18823,"l":18809,"c":18811.5,"v":101.332}
{"ts":1662509880000,"o":18811.5,"h":18820,"l":18793,"c":18793.5,"v":164.34}
{"ts":1662509940000,"o":18793.5,"h":18793.5,"l":18705,"c":18723,"v":1177.576}
{"ts":1662510000000,"o":18723,"h":18727.5,"l":18685,"c":18706.5,"v":902.306}
{"ts":1662510060000,"o":18706.5,"h":18713,"l":18672,"c":18690.5,"v":670.372}
{"ts":1662510120000,"o":18690.5,"h":18709.5,"l":18670,"c":18705,"v":342.097}
{"ts":1662510180000,"o":18705,"h":18705,"l":18657,"c":18685.5,"v":454.526}
{"ts":1662510240000,"o":18685.5,"h":18700,"l":18673.5,"c":18700,"v":296.017}
{"ts":1662510300000,"o":18700,"h":18719.5,"l":18699.5,"c":18718,"v":300.416}
{"ts":1662510360000,"o":18718,"h":18729.5,"l":18715,"c":18728.5,"v":161.805}
{"ts":1662510420000,"o":18728.5,"h":18730,"l":18724.5,"c":18726.5,"v":170.646}
{"ts":1662510480000,"o":18726.5,"h":18737,"l":18707.5,"c":18737,"v":358.819}
{"ts":1662510540000,"o":18737,"h":18737,"l":18721.5,"c":18733.5,"v":91.662}
{"ts":1662510600000,"o":18733.5,"h":18756.5,"l":18729.5,"c":18756,"v":222.269}
{"ts":1662510660000,"o":18756,"h":18756.5,"l":18745,"c":18753,"v":216.756}
{"ts":1662510720000,"o":18753,"h":18758.5,"l":18751,"c":18751,"v":113.481}
{"ts":1662510780000,"o":18751,"h":18765,"l":18751,"c":18765,"v":114.827}
{"ts":1662510840000,"o":18765,"h":18781.5,"l":18765,"c":18781,"v":181.815}
{"ts":1662510900000,"o":18781,"h":18787.5,"l":18780.5,"c":18785,"v":110.228}
{"ts":1662510960000,"o":18785,"h":18786,"l":18775,"c":18784.5,"v":105.01}
{"ts":1662511020000,"o":18784.5,"h":18795,"l":18784.5,"c":18795,"v":91.616}
{"ts":1662511080000,"o":18795,"h":18795,"l":18757.5,"c":18763,"v":275.296}
{"ts":1662511140000,"o":18763,"h":18770,"l":18763,"c":18765,"v":96.202}
{"ts":1662511200000,"o":18765,"h":18773.5,"l":18760,"c":18760.5,"v":63.798}
{"ts":1662511260000,"o":18760.5,"h":18765.5,"l":18758,"c":18761,"v":66.577}
{"ts":1662511320000,"o":18761,"h":18772.5,"l":18761,"c":18772,"v":32.189}
{"ts":1662511380000,"o":18772,"h":18772.5,"l":18755.5,"c":18761,"v":94.768}
{"ts":1662511440000,"o":18761,"h":18761.5,"l":18730.5,"c":18730.5,"v":127.403}
{"ts":1662511500000,"o":18730.5,"h":18762.5,"l":18730.5,"c":18762.5,"v":71.985}
{"ts":1662511560000,"o":18762.5,"h":18765.5,"l":18755,"c":18757.5,"v":137.339}
{"ts":1662511620000,"o":18757.5,"h":18782.5,"l":18755,"c":18782.5,"v":154.51}
{"ts":1662511680000,"o":18782.5,"h":18784.5,"l":18774.5,"c":18782,"v":96.696}
{"ts":1662511740000,"o":18782,"h":18795,"l":18782,"c":18792.5,"v":137.25}
{"ts":1662511800000,"o":18792.5,"h":18798.5,"l":18790.5,"c":18798.5,"v":126.666}
{"ts":1662511860000,"o":18798.5,"h":18809,"l":18798,"c":18806.5,"v":287.736}
{"ts":1662511920000,"o":18806.5,"h":18831,"l":18805,"c":18830,"v":391.309}
{"ts":1662511980000,"o":18830,"h":18838,"l":18829.5,"c":18837.5,"v":272.086}
{"ts":1662512040000,"o":18837.5,"h":18837.5,"l":18830,"c":18830.5,"v":123.56}
{"ts":1662512100000,"o":18830.5,"h":18830.5,"l":18825,"c":18828,"v":163.857}
{"ts":1662512160000,"o":18828,"h":18828.5,"l":18803,"c":18815.5,"v":224.081}
{"ts":1662512220000,"o":18815.5,"h":18818,"l":18808.5,"c":18818,"v":55.475}
{"ts":1662512280000,"o":18818,"h":18822,"l":18817.5,"c":18821.5,"v":153.181}
{"ts":1662512340000,"o":18821.5,"h":18822.5,"l":18821,"c":18822,"v":46.974}
{"ts":1662512400000,"o":18822,"h":18822.5,"l":18815,"c":18819,"v":56.536}
{"ts":1662512460000,"o":18819,"h":18820,"l":18812.5,"c":18812.5,"v":26.13}
{"ts":1662512520000,"o":18812.5,"h":18813,"l":18798,"c":18801,"v":108.492}
{"ts":1662512580000,"o":18801,"h":18808,"l":18798,"c":18799.5,"v":33.979}
{"ts":1662512640000,"o":18799.5,"h":18800,"l":18798,"c":18798.5,"v":44.423}
{"ts":1662512700000,"o":18798.5,"h":18812.5,"l":18798.5,"c":18810,"v":134.344}
{"ts":1662512760000,"o":18810,"h":18818,"l":18809.5,"c":18812,"v":69.623}
{"ts":1662512820000,"o":18812,"h":18812,"l":18801,"c":18802,"v":65.673}
{"ts":1662512880000,"o":18802,"h":18803.5,"l":18801.5,"c":18803.5,"v":44.418}
{"ts":1662512940000,"o":18803.5,"h":18812.5,"l":18803,"c":18812.5,"v":36.754}
{"ts":1662513000000,"o":18812.5,"h":18822.5,"l":18806.5,"c":18822.5,"v":25.657}
{"ts":1662513060000,"o":18822.5,"h":18825,"l":18822,"c":18824.5,"v":38.318}
{"ts":1662513120000,"o":18824.5,"h":18825.5,"l":18810,"c":18810.5,"v":60.542}
{"ts":1662513180000,"o":18810.5,"h":18830,"l":18810,"c":18829.5,"v":30.266}
{"ts":1662513240000,"o":18829.5,"h":18837,"l":18829.5,"c":18837,"v":103.298}
{"ts":1662513300000,"o":18837,"h":18840,"l":18836.5,"c":18839,"v":151.267}
{"ts":1662513360000,"o":18839,"h":18839.5,"l":18824.5,"c":18825,"v":137.376}
{"ts":1662513420000,"o":18825,"h":18827,"l":18817,"c":18827,"v":42.223}
{"ts":1662513480000,"o":18827,"h":18827,"l":18794.5,"c":18794.5,"v":99.934}
{"ts":1662513540000,"o":18794.5,"h":18809.5,"l":18790,"c":18802,"v":118.005}
{"ts":1662513600000,"o":18802,"h":18804.5,"l":18802,"c":18804.5,"v":28.249}
{"ts":1662513660000,"o":18804.5,"h":18804.5,"l":18795.5,"c":18799.5,"v":69.275}
{"ts":1662513720000,"o":18799.5,"h":18807,"l":18799.5,"c":18806.5,"v":26.519}
{"ts":1662513780000,"o":18806.5,"h":18809.5,"l":18802,"c":18809,"v":24.08}
{"ts":1662513840000,"o":18809,"h":18809.5,"l":18809,"c":18809.5,"v":26.141}
{"ts":1662513900000,"o":18809.5,"h":18811.5,"l":18809,"c":18809,"v":20.153}
{"ts":1662513960000,"o":18809,"h":18811.5,"l":18809,"c":18811,"v":10.663}
{"ts":1662514020000,"o":18811,"h":18811.5,"l":18811,"c":18811.5,"v":22.508}
{"ts":1662514080000,"o":18811.5,"h":18822,"l":18811,"c":18822,"v":41.694}
{"ts":1662514140000,"o":18822,"h":18823.5,"l":18816,"c":18816,"v":25.549}
{"ts":1662514200000,"o":18816,"h":18830,"l":18816,"c":18830,"v":50.402}
{"ts":1662514260000,"o":18830,"h":18830,"l":18808.5,"c":18813.5,"v":47.996}
{"ts":1662514320000,"o":18813.5,"h":18821,"l":18813,"c":18820.5,"v":11.029}
{"ts":1662514380000,"o":18820.5,"h":18821,"l":18807,"c":18807.5,"v":145.585}
{"ts":1662514440000,"o":18807.5,"h":18831.5,"l":18807,"c":18831,"v":125.13}
{"ts":1662514500000,"o":18831,"h":18852.5,"l":18831,"c":18845,"v":285.526}
{"ts":1662514560000,"o":18845,"h":18851.5,"l":18836,"c":18845.5,"v":207.228}
{"ts":1662514620000,"o":18845.5,"h":18846,"l":18826,"c":18829,"v":104.411}
{"ts":1662514680000,"o":18829,"h":18829,"l":18828.5,"c":18828.5,"v":18.316}
{"ts":1662514740000,"o":18828.5,"h":18829,"l":18821.5,"c":18828,"v":78.994}
{"ts":1662514800000,"o":18828,"h":18830.5,"l":18827,"c":18827,"v":40.164}
{"ts":1662514860000,"o":18827,"h":18827.5,"l":18816.5,"c":18819.5,"v":58.175}
{"ts":1662514920000,"o":18819.5,"h":18820,"l":18810.5,"c":18810.5,"v":39.555}
{"ts":1662514980000,"o":18810.5,"h":18810.5,"l":18801.5,"c":18802,"v":47.022}
{"ts":1662515040000,"o":18802,"h":18802,"l":18771,"c":18782,"v":290.725}
{"ts":1662515100000,"o":18782,"h":18797,"l":18782,"c":18796.5,"v":79.825}
{"ts":1662515160000,"o":18796.5,"h":18798,"l":18790,"c":18793.5,"v":69.045}
{"ts":1662515220000,"o":18793.5,"h":18808,"l":18788,"c":18808,"v":88.608}
{"ts":1662515280000,"o":18808,"h":18815,"l":18805,"c":18808,"v":58.343}
{"ts":1662515340000,"o":18808,"h":18819,"l":18805,"c":18814,"v":33.908}
{"ts":1662515400000,"o":18814,"h":18828.5,"l":18813.5,"c":18820,"v":108.971}
{"ts":1662515460000,"o":18820,"h":18820.5,"l":18811.5,"c":18811.5,"v":56.681}
{"ts":1662515520000,"o":18811.5,"h":18812,"l":18803,"c":18803,"v":35.476}
{"ts":1662515580000,"o":18803,"h":18817.5,"l":18803,"c":18817,"v":60.032}
{"ts":1662515640000,"o":18817,"h":18817.5,"l":18809,"c":18809,"v":14.45}
{"ts":1662515700000,"o":18809,"h":18810,"l":18809,"c":18809.5,"v":17.155}
{"ts":1662515760000,"o":18809.5,"h":18810.5,"l":18800,"c":18800,"v":75.486}
{"ts":1662515820000,"o":18800,"h":18800.5,"l":18792.5,"c":18792.5,"v":25.225}
{"ts":1662515880000,"o":18792.5,"h":18795,"l":18775,"c":18777,"v":103.042}
{"ts":1662515940000,"o":18777,"h":18778.5,"l":18777,"c":18778,"v":38.074}
{"ts":1662516000000,"o":18778,"h":18803,"l":18778,"c":18803,"v":134.583}
{"ts":1662516060000,"o":18803,"h":18803,"l":18802.5,"c":18802.5,"v":32.783}
{"ts":1662516120000,"o":18802.5,"h":18809,"l":18793.5,"c":18808.5,"v":129.592}
{"ts":1662516180000,"o":18808.5,"h":18817.5,"l":18807.5,"c":18808,"v":81.085}
{"ts":1662516240000,"o":18808,"h":18808,"l":18792.5,"c":18792.5,"v":74.658}
{"ts":1662516300000,"o":18792.5,"h":18805.5,"l":18781,"c":18781,"v":128.053}
{"ts":1662516360000,"o":18781,"h":18785.5,"l":18781,"c":18784.5,"v":64.661}
{"ts":1662516420000,"o":18784.5,"h":18784.5,"l":18740.5,"c":18765.5,"v":293.543}
{"ts":1662516480000,"o":18765.5,"h":18784,"l":18765.5,"c":18772.5,"v":102.783}
{"ts":1662516540000,"o":18772.5,"h":18776.5,"l":18762.5,"c":18762.5,"v":126.289}
{"ts":1662516600000,"o":18762.5,"h":18766.5,"l":18740,"c":18740,"v":127.074}
{"ts":1662516660000,"o":18740,"h":18756,"l":18722,"c":18725.5,"v":350.645}
{"ts":1662516720000,"o":18725.5,"h":18725.5,"l":18706,"c":18722.5,"v":158.061}
{"ts":1662516780000,"o":18722.5,"h":18731.5,"l":18719,"c":18731.5,"v":92.907}
{"ts":1662516840000,"o":18731.5,"h":18738.5,"l":18731,"c":18737.5,"v":118.736}
{"ts":1662516900000,"o":18737.5,"h":18758,"l":18737.5,"c":18751,"v":76.132}
{"ts":1662516960000,"o":18751,"h":18751.5,"l":18730,"c":18730,"v":101.168}
{"ts":1662517020000,"o":18730,"h":18730.5,"l":18730,"c":18730.5,"v":37.351}
{"ts":1662517080000,"o":18730.5,"h":18731.5,"l":18708,"c":18710,"v":122.18}
{"ts":1662517140000,"o":18710,"h":18716.5,"l":18710,"c":18714.5,"v":76.653}
{"ts":1662517200000,"o":18714.5,"h":18726.5,"l":18714,"c":18726.5,"v":99.958}
{"ts":1662517260000,"o":18726.5,"h":18730,"l":18715,"c":18715,"v":50.02}
{"ts":1662517320000,"o":18715,"h":18715.5,"l":18693.5,"c":18705.5,"v":325.261}
{"ts":1662517380000,"o":18705.5,"h":18706,"l":18663,"c":18668,"v":434.977}
{"ts":1662517440000,"o":18668,"h":18674,"l":18451,"c":18555.5,"v":5498.715}
{"ts":1662517500000,"o":18555.5,"h":18595.5,"l":18543,"c":18594.5,"v":1071.087}
{"ts":1662517560000,"o":18594.5,"h":18625,"l":18594.5,"c":18596,"v":498.055}
{"ts":1662517620000,"o":18596,"h":18624.5,"l":18577.5,"c":18624.5,"v":420.404}
{"ts":1662517680000,"o":18624.5,"h":18624.5,"l":18606,"c":18618,"v":159.314}
{"ts":1662517740000,"o":18618,"h":18634.5,"l":18610.5,"c":18634.5,"v":228.656}
{"ts":1662517800000,"o":18634.5,"h":18646,"l":18632,"c":18646,"v":196.173}
{"ts":1662517860000,"o":18646,"h":18680,"l":18645.5,"c":18680,"v":343.573}
{"ts":1662517920000,"o":18680,"h":18693,"l":18675,"c":18682.5,"v":278.363}
{"ts":1662517980000,"o":18682.5,"h":18683,"l":18647.5,"c":18656.5,"v":187.9}
{"ts":1662518040000,"o":18656.5,"h":18656.5,"l":18608.5,"c":18626,"v":242.394}
{"ts":1662518100000,"o":18626,"h":18641,"l":18624.5,"c":18640.5,"v":153.121}
{"ts":1662518160000,"o":18640.5,"h":18641.5,"l":18635,"c":18641.5,"v":46.732}
{"ts":1662518220000,"o":18641.5,"h":18641.5,"l":18624.5,"c":18624.5,"v":100.112}
{"ts":1662518280000,"o":18624.5,"h":18625,"l":18613,"c":18620.5,"v":107.94}
{"ts":1662518340000,"o":18620.5,"h":18630,"l":18620.5,"c":18630,"v":57.048}
{"ts":1662518400000,"o":18630,"h":18638,"l":18629.5,"c":18635.5,"v":198.767}
{"ts":1662518460000,"o":18635.5,"h":18658,"l":18635,"c":18658,"v":73.004}
{"ts":1662518520000,"o":18658,"h":18658,"l":18651,"c":18651,"v":77.851}
{"ts":1662518580000,"o":18651,"h":18651.5,"l":18643,"c":18643.5,"v":36.802}
{"ts":1662518640000,"o":18643.5,"h":18661.5,"l":18643,"c":18661.5,"v":67.907}
{"ts":1662518700000,"o":18661.5,"h":18679,"l":18661,"c":18678.5,"v":159.974}
{"ts":1662518760000,"o":18678.5,"h":18679,"l":18672.5,"c":18672.5,"v":96.435}
{"ts":1662518820000,"o":18672.5,"h":18674.5,"l":18657.5,"c":18658,"v":121.676}
{"ts":1662518880000,"o":18658,"h":18660,"l":18651,"c":18651,"v":104.057}
{"ts":1662518940000,"o":18651,"h":18660,"l":18650,"c":18656,"v":44.414}
{"ts":1662519000000,"o":18656,"h":18660,"l":18650,"c":18650.5,"v":44.098}
{"ts":1662519060000,"o":18650.5,"h":18650.5,"l":18647.5,"c":18650,"v":31.776}
{"ts":1662519120000,"o":18650,"h":18651,"l":18625.5,"c":18626,"v":82.115}
{"ts":1662519180000,"o":18626,"h":18626,"l":18608.5,"c":18620,"v":135.523}
{"ts":1662519240000,"o":18620,"h":18625.5,"l":18619.5,"c":18625,"v":82.297}
{"ts":1662519300000,"o":18625,"h":18625.5,"l":18610,"c":18619,"v":90.85}
{"ts":1662519360000,"o":18619,"h":18630,"l":18612.5,"c":18613,"v":77.242}
{"ts":1662519420000,"o":18613,"h":18626,"l":18612.5,"c":18625.5,"v":45.773}
{"ts":1662519480000,"o":18625.5,"h":18626,"l":18615,"c":18615,"v":63.269}
{"ts":1662519540000,"o":18615,"h":18615.5,"l":18605,"c":18605.5,"v":109.471}
{"ts":1662519600000,"o":18605.5,"h":18618,"l":18599,"c":18618,"v":217.648}
{"ts":1662519660000,"o":18618,"h":18618,"l":18605,"c":18608.5,"v":96.804}
{"ts":1662519720000,"o":18608.5,"h":18619,"l":18608.5,"c":18614,"v":71.848}
{"ts":1662519780000,"o":18614,"h":18633.5,"l":18613.5,"c":18630.5,"v":106.844}
{"ts":1662519840000,"o":18630.5,"h":18646,"l":18630.5,"c":18633.5,"v":90.433}
{"ts":1662519900000,"o":18633.5,"h":18635.5,"l":18632.5,"c":18635.5,"v":29.559}
{"ts":1662519960000,"o":18635.5,"h":18645,"l":18635,"c":18636,"v":58.601}
{"ts":1662520020000,"o":18636,"h":18649,"l":18635.5,"c":18648.5,"v":59.096}
{"ts":1662520080000,"o":18648.5,"h":18649,"l":18647,"c":18647,"v":32.317}
{"ts":1662520140000,"o":18647,"h":18655,"l":18647,"c":18654.5,"v":117.175}
{"ts":1662520200000,"o":18654.5,"h":18659,"l":18635,"c":18635,"v":69.946}
{"ts":1662520260000,"o":18635,"h":18638.5,"l":18632,"c":18637,"v":48.034}
{"ts":1662520320000,"o":18637,"h":18637,"l":18631.5,"c":18631.5,"v":36.908}
{"ts":1662520380000,"o":18631.5,"h":18638,"l":18631.5,"c":18638,"v":35.647}
{"ts":1662520440000,"o":18638,"h":18645,"l":18637.5,"c":18645,"v":20.442}
{"ts":1662520500000,"o":18645,"h":18645,"l":18635.5,"c":18635.5,"v":24.198}
{"ts":1662520560000,"o":18635.5,"h":18635.5,"l":18613.5,"c":18614,"v":93.098}
{"ts":1662520620000,"o":18614,"h":18618.5,"l":18610.5,"c":18610.5,"v":55.716}
{"ts":1662520680000,"o":18610.5,"h":18611,"l":18602.5,"c":18602.5,"v":37.888}
{"ts":1662520740000,"o":18602.5,"h":18617,"l":18602.5,"c":18617,"v":90.602}
{"ts":1662520800000,"o":18617,"h":18639.5,"l":18616.5,"c":18639.5,"v":164.722}
{"ts":1662520860000,"o":18639.5,"h":18644.5,"l":18632,"c":18639,"v":101.155}
{"ts":1662520920000,"o":18639,"h":18658,"l":18634.5,"c":18657.5,"v":113.527}
{"ts":1662520980000,"o":18657.5,"h":18675,"l":18657.5,"c":18675,"v":262.797}
{"ts":1662521040000,"o":18675,"h":18698.5,"l":18674.5,"c":18681.5,"v":324.57}
{"ts":1662521100000,"o":18681.5,"h":18685,"l":18679,"c":18685,"v":86.628}
{"ts":1662521160000,"o":18685,"h":18685,"l":18665,"c":18669,"v":109.651}
{"ts":1662521220000,"o":18669,"h":18674.5,"l":18664,"c":18674,"v":55.5}
{"ts":1662521280000,"o":18674,"h":18674.5,"l":18674,"c":18674,"v":17.794}
{"ts":1662521340000,"o":18674,"h":18695,"l":18674,"c":18692,"v":131.2}
{"ts":1662521400000,"o":18692,"h":18702.5,"l":18688.5,"c":18702,"v":237.464}
{"ts":1662521460000,"o":18702,"h":18730,"l":18682.5,"c":18682.5,"v":521.579}
{"ts":1662521520000,"o":18682.5,"h":18690,"l":18677.5,"c":18689.5,"v":93.031}
{"ts":1662521580000,"o":18689.5,"h":18690,"l":18684,"c":18684,"v":59.335}
{"ts":1662521640000,"o":18684,"h":18691,"l":18684,"c":18691,"v":77.61}
{"ts":1662521700000,"o":18691,"h":18698.5,"l":18690.5,"c":18698.5,"v":46.649}
{"ts":1662521760000,"o":18698.5,"h":18698.5,"l":18689.5,"c":18690,"v":84.689}
{"ts":1662521820000,"o":18690,"h":18690,"l":18689.5,"c":18690,"v":27.709}
{"ts":1662521880000,"o":18690,"h":18696,"l":18689.5,"c":18696,"v":32.431}
{"ts":1662521940000,"o":18696,"h":18702.5,"l":18691.5,"c":18702.5,"v":89.77}
{"ts":1662522000000,"o":18702.5,"h":18702.5,"l":18702,"c":18702,"v":77.321}
{"ts":1662522060000,"o":18702,"h":18702.5,"l":18692.5,"c":18697,"v":59.273}
{"ts":1662522120000,"o":18697,"h":18699,"l":18689,"c":18694.5,"v":49.461}
{"ts":1662522180000,"o":18694.5,"h":18696,"l":18691.5,"c":18691.5,"v":22.785}
{"ts":1662522240000,"o":18691.5,"h":18695.5,"l":18691.5,"c":18695,"v":17.464}
{"ts":1662522300000,"o":18695,"h":18698.5,"l":18695,"c":18695.5,"v":71.684}
{"ts":1662522360000,"o":18695.5,"h":18695.5,"l":18681,"c":18692,"v":148.907}
{"ts":1662522420000,"o":18692,"h":18708,"l":18692,"c":18698.5,"v":239.853}
{"ts":1662522480000,"o":18698.5,"h":18712,"l":18698.5,"c":18709,"v":212.649}
{"ts":1662522540000,"o":18709,"h":18717.5,"l":18708.5,"c":18716,"v":181.52}
{"ts":1662522600000,"o":18716,"h":18723.5,"l":18716,"c":18720,"v":121.734}
{"ts":1662522660000,"o":18720,"h":18720.5,"l":18711,"c":18713.5,"v":231.066}
{"ts":1662522720000,"o":18713.5,"h":18720,"l":18711.5,"c":18718.5,"v":108.197}
{"ts":1662522780000,"o":18718.5,"h":18724.5,"l":18714.5,"c":18724,"v":62.724}
{"ts":1662522840000,"o":18724,"h":18724.5,"l":18724,"c":18724,"v":14.883}
{"ts":1662522900000,"o":18724,"h":18724.5,"l":18715.5,"c":18718,"v":58.991}
{"ts":1662522960000,"o":18718,"h":18720.5,"l":18702,"c":18720,"v":135.698}
{"ts":1662523020000,"o":18720,"h":18741,"l":18720,"c":18740.5,"v":187.724}
{"ts":1662523080000,"o":18740.5,"h":18741,"l":18735.5,"c":18735.5,"v":76.706}
{"ts":1662523140000,"o":18735.5,"h":18741.5,"l":18735.5,"c":18741,"v":66.366}
{"ts":1662523200000,"o":18741,"h":18741.5,"l":18730.5,"c":18730.5,"v":101.388}
{"ts":1662523260000,"o":18730.5,"h":18731,"l":18726.5,"c":18728.5,"v":76.514}
{"ts":1662523320000,"o":18728.5,"h":18729,"l":18723.5,"c":18726.5,"v":42.625}
{"ts":1662523380000,"o":18726.5,"h":18727,"l":18700,"c":18707,"v":97.537}
{"ts":1662523440000,"o":18707,"h":18707.5,"l":18696,"c":18696,"v":57.596}
{"ts":1662523500000,"o":18696,"h":18709.5,"l":18696,"c":18705,"v":37.821}
{"ts":1662523560000,"o":18705,"h":18712.5,"l":18705,"c":18706.5,"v":35.586}
{"ts":1662523620000,"o":18706.5,"h":18706.5,"l":18693.5,"c":18694,"v":48.376}
{"ts":1662523680000,"o":18694,"h":18694,"l":18688,"c":18692,"v":83.854}
{"ts":1662523740000,"o":18692,"h":18701.5,"l":18692,"c":18701.5,"v":57.427}
{"ts":1662523800000,"o":18701.5,"h":18701.5,"l":18701,"c":18701,"v":22.322}
{"ts":1662523860000,"o":18701,"h":18701.5,"l":18701,"c":18701,"v":36.745}
{"ts":1662523920000,"o":18701,"h":18701.5,"l":18690,"c":18690,"v":53.034}
{"ts":1662523980000,"o":18690,"h":18690.5,"l":18685,"c":18685,"v":73.46}
{"ts":1662524040000,"o":18685,"h":18696,"l":18685,"c":18695.5,"v":75.094}
{"ts":1662524100000,"o":18695.5,"h":18696,"l":18688.5,"c":18688.5,"v":17.223}
{"ts":1662524160000,"o":18688.5,"h":18689,"l":18688.5,"c":18688.5,"v":30.217}
{"ts":1662524220000,"o":18688.5,"h":18689,"l":18688.5,"c":18689,"v":44.755}
{"ts":1662524280000,"o":18689,"h":18709,"l":18688.5,"c":18708.5,"v":46.011}
{"ts":1662524340000,"o":18708.5,"h":18723.5,"l":18703,"c":18703,"v":67.242}
{"ts":1662524400000,"o":18703,"h":18703.5,"l":18665.5,"c":18673,"v":303.792}
{"ts":1662524460000,"o":18673,"h":18681.5,"l":18669.5,"c":18677.5,"v":211.92}
{"ts":1662524520000,"o":18677.5,"h":18687.5,"l":18673.5,"c":18687,"v":55.009}
{"ts":1662524580000,"o":18687,"h":18689.5,"l":18687,"c":18688,"v":23.052}
{"ts":1662524640000,"o":18688,"h":18698.5,"l":18688,"c":18694.5,"v":67.125}
{"ts":1662524700000,"o":18694.5,"h":18698.5,"l":18694.5,"c":18698.5,"v":41.836}
{"ts":1662524760000,"o":18698.5,"h":18698.5,"l":18691,"c":18691.5,"v":27.481}
{"ts":1662524820000,"o":18691.5,"h":18702.5,"l":18691,"c":18702.5,"v":40.289}
{"ts":1662524880000,"o":18702.5,"h":18702.5,"l":18698,"c":18698,"v":36.142}
{"ts":1662524940000,"o":18698,"h":18698,"l":18688,"c":18688,"v":35.528}
{"ts":1662525000000,"o":18688,"h":18688.5,"l":18671,"c":18672.5,"v":100.359}
{"ts":1662525060000,"o":18672.5,"h":18683,"l":18672.5,"c":18677.5,"v":52.29}
{"ts":1662525120000,"o":18677.5,"h":18685,"l":18677.5,"c":18685,"v":21.988}
{"ts":1662525180000,"o":18685,"h":18685,"l":18677,"c":18680.5,"v":30.542}
{"ts":1662525240000,"o":18680.5,"h":18684,"l":18680,"c":18680,"v":33.974}
{"ts":1662525300000,"o":18680,"h":18687.5,"l":18680,"c":18687,"v":65.602}
{"ts":1662525360000,"o":18687,"h":18693,"l":18687,"c":18692.5,"v":22.224}
{"ts":1662525420000,"o":18692.5,"h":18700,"l":18692.5,"c":18699.5,"v":45.682}
{"ts":1662525480000,"o":18699.5,"h":18720,"l":18699.5,"c":18712,"v":156.139}
{"ts":1662525540000,"o":18712,"h":18712,"l":18700.5,"c":18701,"v":41.384}
{"ts":1662525600000,"o":18701,"h":18701,"l":18700,"c":18700.5,"v":22.174}
{"ts":1662525660000,"o":18700.5,"h":18711,"l":18700,"c":18708.5,"v":37.927}
{"ts":1662525720000,"o":18708.5,"h":18712.5,"l":18708.5,"c":18712,"v":39.122}
{"ts":1662525780000,"o":18712,"h":18723,"l":18712,"c":18722.5,"v":60.101}
{"ts":1662525840000,"o":18722.5,"h":18724,"l":18717.5,"c":18718,"v":57.205}
{"ts":1662525900000,"o":18718,"h":18725,"l":18717.5,"c":18725,"v":41.961}
{"ts":1662525960000,"o":18725,"h":18725,"l":18721,"c":18724,"v":35.949}
{"ts":1662526020000,"o":18724,"h":18749.5,"l":18724,"c":18737,"v":253.741}
{"ts":1662526080000,"o":18737,"h":18737.5,"l":18724,"c":18724,"v":76.763}
{"ts":1662526140000,"o":18724,"h":18733,"l":18724,"c":18733,"v":29.813}
{"ts":1662526200000,"o":18733,"h":18736,"l":18726.5,"c":18727,"v":27.468}
{"ts":1662526260000,"o":18727,"h":18727,"l":18721.5,"c":18722,"v":21.491}
{"ts":1662526320000,"o":18722,"h":18730.5,"l":18722,"c":18723,"v":75.996}
{"ts":1662526380000,"o":18723,"h":18723,"l":18713,"c":18713,"v":37.434}
{"ts":1662526440000,"o":18713,"h":18713.5,"l":18710,"c":18710,"v":15.753}
{"ts":1662526500000,"o":18710,"h":18715,"l":18710,"c":18714.5,"v":16.428}
{"ts":1662526560000,"o":18714.5,"h":18717.5,"l":18714.5,"c":18715,"v":21.469}
{"ts":1662526620000,"o":18715,"h":18715,"l":18706,"c":18706,"v":25.15}
{"ts":1662526680000,"o":18706,"h":18717.5,"l":18706,"c":18716,"v":50.067}
{"ts":1662526740000,"o":18716,"h":18716.5,"l":18708,"c":18713.5,"v":25.028}
{"ts":1662526800000,"o":18713.5,"h":18716,"l":18710.5,"c":18716,"v":30.78}
{"ts":1662526860000,"o":18716,"h":18716,"l":18705.5,"c":18705.5,"v":53.542}
{"ts":1662526920000,"o":18705.5,"h":18709,"l":18701,"c":18709,"v":34.609}
{"ts":1662526980000,"o":18709,"h":18720.5,"l":18708.5,"c":18720,"v":22.607}
{"ts":1662527040000,"o":18720,"h":18722.5,"l":18720,"c":18720.5,"v":60.984}
{"ts":1662527100000,"o":18720.5,"h":18729.5,"l":18720,"c":18725,"v":59.273}
{"ts":1662527160000,"o":18725,"h":18741.5,"l":18724.5,"c":18741.5,"v":72.265}
{"ts":1662527220000,"o":18741.5,"h":18741.5,"l":18731,"c":18739.5,"v":68.783}
{"ts":1662527280000,"o":18739.5,"h":18750,"l":18739,"c":18747.5,"v":142.844}
{"ts":1662527340000,"o":18747.5,"h":18769,"l":18746.5,"c":18759,"v":187.923}
{"ts":1662527400000,"o":18759,"h":18759.5,"l":18750.5,"c":18759.5,"v":133.929}
{"ts":1662527460000,"o":18759.5,"h":18759.5,"l":18743.5,"c":18743.5,"v":59.04}
{"ts":1662527520000,"o":18743.5,"h":18744,"l":18738,"c":18738,"v":51.223}
{"ts":1662527580000,"o":18738,"h":18738.5,"l":18738,"c":18738.5,"v":14.371}
{"ts":1662527640000,"o":18738.5,"h":18746,"l":18738,"c":18746,"v":18.112}
{"ts":1662527700000,"o":18746,"h":18746,"l":18743.5,"c":18744,"v":45.838}
{"ts":1662527760000,"o":18744,"h":18745.5,"l":18740,"c":18745.5,"v":28.459}
{"ts":1662527820000,"o":18745.5,"h":18750,"l":18745,"c":18749.5,"v":51.122}
{"ts":1662527880000,"o":18749.5,"h":18757,"l":18749.5,"c":18757,"v":40.196}
{"ts":1662527940000,"o":18757,"h":18768,"l":18756.5,"c":18760,"v":54.999}
{"ts":1662528000000,"o":18760,"h":18760,"l":18757.5,"c":18759.5,"v":51.533}
{"ts":1662528060000,"o":18759.5,"h":18760.5,"l":18759.5,"c":18760,"v":27.371}
{"ts":1662528120000,"o":18760,"h":18785,"l":18755.5,"c":18777,"v":293.34}
{"ts":1662528180000,"o":18777,"h":18777,"l":18764,"c":18764.5,"v":74.665}
{"ts":1662528240000,"o":18764.5,"h":18765,"l":18762,"c":18762,"v":67.339}
{"ts":1662528300000,"o":18762,"h":18762.5,"l":18760,"c":18760,"v":27.472}
{"ts":1662528360000,"o":18760,"h":18762.5,"l":18757,"c":18760.5,"v":21.177}
{"ts":1662528420000,"o":18760.5,"h":18760.5,"l":18760,"c":18760,"v":89.526}
{"ts":1662528480000,"o":18760,"h":18760.5,"l":18760,"c":18760,"v":23.842}
{"ts":1662528540000,"o":18760,"h":18762.5,"l":18760,"c":18762.5,"v":23.876}
{"ts":1662528600000,"o":18762.5,"h":18762.5,"l":18762,"c":18762.5,"v":29.862}
{"ts":1662528660000,"o":18762.5,"h":18762.5,"l":18759,"c":18759.5,"v":54.786}
{"ts":1662528720000,"o":18759.5,"h":18759.5,"l":18759,"c":18759.5,"v":23.992}
{"ts":1662528780000,"o":18759.5,"h":18759.5,"l":18756,"c":18756,"v":43.236}
{"ts":1662528840000,"o":18756,"h":18756.5,"l":18756,"c":18756,"v":37.133}
{"ts":1662528900000,"o":18756,"h":18756.5,"l":18756,"c":18756,"v":23.845}
{"ts":1662528960000,"o":18756,"h":18756.5,"l":18756,"c":18756.5,"v":99.853}
{"ts":1662529020000,"o":18756.5,"h":18759,"l":18756,"c":18758.5,"v":30.511}
{"ts":1662529080000,"o":18758.5,"h":18759,"l":18754.5,"c":18754.5,"v":19.94}
{"ts":1662529140000,"o":18754.5,"h":18755,"l":18754.5,"c":18755,"v":15.959}
{"ts":1662529200000,"o":18755,"h":18755,"l":18754.5,"c":18755,"v":9.251}
{"ts":1662529260000,"o":18755,"h":18755,"l":18754.5,"c":18754.5,"v":21.106}
{"ts":1662529320000,"o":18754.5,"h":18755,"l":18754.5,"c":18754.5,"v":17.252}
{"ts":1662529380000,"o":18754.5,"h":18755,"l":18754.5,"c":18754.5,"v":23.236}
{"ts":1662529440000,"o":18754.5,"h":18764.5,"l":18754.5,"c":18764,"v":100.205}
{"ts":1662529500000,"o":18764,"h":18769,"l":18764,"c":18769,"v":27.642}
{"ts":1662529560000,"o":18769,"h":18769,"l":18768.5,"c":18769,"v":34.62}
{"ts":1662529620000,"o":18769,"h":18769,"l":18758.5,"c":18759,"v":49.801}
{"ts":1662529680000,"o":18759,"h":18762.5,"l":18757,"c":18762,"v":45.106}
{"ts":1662529740000,"o":18762,"h":18778.5,"l":18762,"c":18777.5,"v":268.821}
{"ts":1662529800000,"o":18777.5,"h":18777.5,"l":18768,"c":18768,"v":64.48}
{"ts":1662529860000,"o":18768,"h":18768,"l":18761,"c":18761,"v":32.601}
{"ts":1662529920000,"o":18761,"h":18765,"l":18761,"c":18764.5,"v":27.217}
{"ts":1662529980000,"o":18764.5,"h":18765,"l":18762.5,"c":18764.5,"v":16.243}
{"ts":1662530040000,"o":18764.5,"h":18772.5,"l":18764.5,"c":18772,"v":16.1}
{"ts":1662530100000,"o":18772,"h":18786,"l":18751,"c":18757.5,"v":461.855}
{"ts":1662530160000,"o":18757.5,"h":18758,"l":18753.5,"c":18754,"v":59.092}
{"ts":1662530220000,"o":18754,"h":18754,"l":18737,"c":18746.5,"v":105.154}
{"ts":1662530280000,"o":18746.5,"h":18750,"l":18746,"c":18750,"v":31.715}
{"ts":1662530340000,"o":18750,"h":18750,"l":18747,"c":18748.5,"v":47.186}
{"ts":1662530400000,"o":18748.5,"h":18752.5,"l":18745,"c":18752.5,"v":64.088}
{"ts":1662530460000,"o":18752.5,"h":18752.5,"l":18738.5,"c":18739,"v":44.02}
{"ts":1662530520000,"o":18739,"h":18739,"l":18738.5,"c":18739,"v":40.526}
{"ts":1662530580000,"o":18739,"h":18739,"l":18723.5,"c":18729.5,"v":207.297}
{"ts":1662530640000,"o":18729.5,"h":18730,"l":18723,"c":18723.5,"v":87.829}
{"ts":1662530700000,"o":18723.5,"h":18724,"l":18723,"c":18724,"v":38.813}
{"ts":1662530760000,"o":18724,"h":18724,"l":18721,"c":18721.5,"v":77.256}
{"ts":1662530820000,"o":18721.5,"h":18738,"l":18721,"c":18723.5,"v":180.304}
{"ts":1662530880000,"o":18723.5,"h":18745,"l":18723.5,"c":18745,"v":81.009}
{"ts":1662530940000,"o":18745,"h":18760,"l":18744.5,"c":18759.5,"v":82.471}
{"ts":1662531000000,"o":18759.5,"h":18760,"l":18759,"c":18759,"v":32.838}
{"ts":1662531060000,"o":18759,"h":18760,"l":18759,"c":18760,"v":20.6}
{"ts":1662531120000,"o":18760,"h":18765.5,"l":18755.5,"c":18755.5,"v":74.3}
{"ts":1662531180000,"o":18755.5,"h":18767,"l":18755.5,"c":18767,"v":19.244}
{"ts":1662531240000,"o":18767,"h":18790,"l":18766.5,"c":18790,"v":141.72}
{"ts":1662531300000,"o":18790,"h":18790,"l":18775.5,"c":18776,"v":54.671}
{"ts":1662531360000,"o":18776,"h":18776,"l":18770.5,"c":18770.5,"v":37.162}
{"ts":1662531420000,"o":18770.5,"h":18771.5,"l":18765,"c":18771,"v":38.483}
{"ts":1662531480000,"o":18771,"h":18778.5,"l":18771,"c":18771,"v":34.964}
{"ts":1662531540000,"o":18771,"h":18771.5,"l":18764,"c":18764.5,"v":96.946}
{"ts":1662531600000,"o":18764.5,"h":18773,"l":18764.5,"c":18773,"v":60.373}
{"ts":1662531660000,"o":18773,"h":18773,"l":18760,"c":18766,"v":82.934}
{"ts":1662531720000,"o":18766,"h":18772.5,"l":18766,"c":18772.5,"v":139.871}
{"ts":1662531780000,"o":18772.5,"h":18772.5,"l":18767,"c":18767,"v":19.9}
{"ts":1662531840000,"o":18767,"h":18777,"l":18767,"c":18776,"v":30.846}
{"ts":1662531900000,"o":18776,"h":18776,"l":18774,"c":18774,"v":52.967}
{"ts":1662531960000,"o":18774,"h":18779,"l":18774,"c":18779,"v":31.591}
{"ts":1662532020000,"o":18779,"h":18779,"l":18774,"c":18774.5,"v":26.15}
{"ts":1662532080000,"o":18774.5,"h":18777,"l":18774,"c":18777,"v":26.495}
{"ts":1662532140000,"o":18777,"h":18777,"l":18775.5,"c":18776,"v":45.071}
{"ts":1662532200000,"o":18776,"h":18776,"l":18769,"c":18773.5,"v":51.41}
{"ts":1662532260000,"o":18773.5,"h":18773.5,"l":18765.5,"c":18766,"v":17.621}
{"ts":1662532320000,"o":18766,"h":18766,"l":18759.5,"c":18759.5,"v":17.959}
{"ts":1662532380000,"o":18759.5,"h":18763.5,"l":18759.5,"c":18763.5,"v":30.81}
{"ts":1662532440000,"o":18763.5,"h":18763.5,"l":18763,"c":18763,"v":12.51}
{"ts":1662532500000,"o":18763,"h":18763.5,"l":18763,"c":18763,"v":10.697}
{"ts":1662532560000,"o":18763,"h":18770,"l":18763,"c":18770,"v":21.256}
{"ts":1662532620000,"o":18770,"h":18774.5,"l":18769.5,"c":18774.5,"v":35.055}
{"ts":1662532680000,"o":18774.5,"h":18774.5,"l":18762.5,"c":18768.5,"v":27.501}
{"ts":1662532740000,"o":18768.5,"h":18774,"l":18768.5,"c":18774,"v":34.498}
{"ts":1662532800000,"o":18774,"h":18790,"l":18773.5,"c":18786.5,"v":153.341}
{"ts":1662532860000,"o":18786.5,"h":18787,"l":18786.5,"c":18786.5,"v":34.88}
{"ts":1662532920000,"o":18786.5,"h":18787,"l":18782,"c":18782.5,"v":19.339}
{"ts":1662532980000,"o":18782.5,"h":18789,"l":18782,"c":18789,"v":34.549}
{"ts":1662533040000,"o":18789,"h":18789,"l":18788.5,"c":18789,"v":28.311}
{"ts":1662533100000,"o":18789,"h":18811,"l":18788.5,"c":18806,"v":324.503}
{"ts":1662533160000,"o":18806,"h":18806,"l":18803.5,"c":18803.5,"v":105.447}
{"ts":1662533220000,"o":18803.5,"h":18809,"l":18800.5,"c":18802.5,"v":94.24}
{"ts":1662533280000,"o":18802.5,"h":18833,"l":18802.5,"c":18828.5,"v":339.8}
{"ts":1662533340000,"o":18828.5,"h":18830,"l":18806,"c":18806.5,"v":173.669}
{"ts":1662533400000,"o":18806.5,"h":18818,"l":18806,"c":18816.5,"v":112.434}
{"ts":1662533460000,"o":18816.5,"h":18817,"l":18800,"c":18800.5,"v":73.932}
{"ts":1662533520000,"o":18800.5,"h":18804.5,"l":18795,"c":18804,"v":84.827}
{"ts":1662533580000,"o":18804,"h":18804.5,"l":18794.5,"c":18798.5,"v":46.989}
{"ts":1662533640000,"o":18798.5,"h":18799.5,"l":18798.5,"c":18799,"v":24.341}
{"ts":1662533700000,"o":18799,"h":18799.5,"l":18797,"c":18797,"v":33.393}
{"ts":1662533760000,"o":18797,"h":18799.5,"l":18797,"c":18799,"v":29.581}
{"ts":1662533820000,"o":18799,"h":18799.5,"l":18799,"c":18799,"v":7.568}
{"ts":1662533880000,"o":18799,"h":18799.5,"l":18793,"c":18793.5,"v":44.997}
{"ts":1662533940000,"o":18793.5,"h":18793.5,"l":18781,"c":18781,"v":63.327}
{"ts":1662534000000,"o":18781,"h":18790,"l":18781,"c":18785,"v":68.151}
{"ts":1662534060000,"o":18785,"h":18797,"l":18784.5,"c":18797,"v":45.583}
{"ts":1662534120000,"o":18797,"h":18797,"l":18775.5,"c":18776,"v":258.159}
{"ts":1662534180000,"o":18776,"h":18784,"l":18764.5,"c":18782.5,"v":136.332}
{"ts":1662534240000,"o":18782.5,"h":18782.5,"l":18779,"c":18779,"v":29.235}
{"ts":1662534300000,"o":18779,"h":18784,"l":18779,"c":18784,"v":36.636}
{"ts":1662534360000,"o":18784,"h":18793.5,"l":18783.5,"c":18789.5,"v":21.699}
{"ts":1662534420000,"o":18789.5,"h":18790,"l":18777.5,"c":18777.5,"v":31.962}
{"ts":1662534480000,"o":18777.5,"h":18787.5,"l":18777.5,"c":18782.5,"v":40.897}
{"ts":1662534540000,"o":18782.5,"h":18783,"l":18765.5,"c":18765.5,"v":49.974}
{"ts":1662534600000,"o":18765.5,"h":18766,"l":18750.5,"c":18751.5,"v":123.654}
{"ts":1662534660000,"o":18751.5,"h":18763,"l":18751,"c":18760,"v":58.96}
{"ts":1662534720000,"o":18760,"h":18768.5,"l":18759.5,"c":18768.5,"v":23.994}
{"ts":1662534780000,"o":18768.5,"h":18775,"l":18768,"c":18768.5,"v":28.747}
{"ts":1662534840000,"o":18768.5,"h":18769,"l":18762,"c":18762,"v":24.973}
{"ts":1662534900000,"o":18762,"h":18769,"l":18762,"c":18762,"v":93.669}
{"ts":1662534960000,"o":18762,"h":18768,"l":18762,"c":18768,"v":16.985}
{"ts":1662535020000,"o":18768,"h":18768,"l":18758.5,"c":18758.5,"v":25.494}
{"ts":1662535080000,"o":18758.5,"h":18759,"l":18757.5,"c":18757.5,"v":10.541}
{"ts":1662535140000,"o":18757.5,"h":18763.5,"l":18757.5,"c":18759,"v":47.655}
{"ts":1662535200000,"o":18759,"h":18759,"l":18746.5,"c":18746.5,"v":79.442}
{"ts":1662535260000,"o":18746.5,"h":18750,"l":18743.5,"c":18748,"v":44.333}
{"ts":1662535320000,"o":18748,"h":18756,"l":18747.5,"c":18756,"v":30.268}
{"ts":1662535380000,"o":18756,"h":18760.5,"l":18737.5,"c":18737.5,"v":195.313}
{"ts":1662535440000,"o":18737.5,"h":18738,"l":18708,"c":18727,"v":468.329}
{"ts":1662535500000,"o":18727,"h":18734.5,"l":18726,"c":18726,"v":63.461}
{"ts":1662535560000,"o":18726,"h":18738,"l":18726,"c":18737,"v":112.112}
{"ts":1662535620000,"o":18737,"h":18737.5,"l":18737,"c":18737,"v":19.359}
{"ts":1662535680000,"o":18737,"h":18744.5,"l":18737,"c":18744,"v":48.06}
{"ts":1662535740000,"o":18744,"h":18755.5,"l":18744,"c":18747.5,"v":46.481}
{"ts":1662535800000,"o":18747.5,"h":18748,"l":18747.5,"c":18747.5,"v":27.372}
{"ts":1662535860000,"o":18747.5,"h":18748,"l":18740,"c":18740.5,"v":65.327}
{"ts":1662535920000,"o":18740.5,"h":18740.5,"l":18735,"c":18740.5,"v":45.78}
{"ts":1662535980000,"o":18740.5,"h":18744.5,"l":18740,"c":18744,"v":92.586}
{"ts":1662536040000,"o":18744,"h":18750,"l":18744,"c":18749,"v":37.822}
{"ts":1662536100000,"o":18749,"h":18755,"l":18748.5,"c":18754.5,"v":69.237}
{"ts":1662536160000,"o":18754.5,"h":18760,"l":18754.5,"c":18758.5,"v":74.199}
{"ts":1662536220000,"o":18758.5,"h":18758.5,"l":18750,"c":18750,"v":10.641}
{"ts":1662536280000,"o":18750,"h":18760,"l":18750,"c":18757,"v":64.668}
{"ts":1662536340000,"o":18757,"h":18757.5,"l":18753.5,"c":18754,"v":24.767}
{"ts":1662536400000,"o":18754,"h":18754.5,"l":18754,"c":18754.5,"v":23.007}
{"ts":1662536460000,"o":18754.5,"h":18755,"l":18745.5,"c":18755,"v":63.217}
{"ts":1662536520000,"o":18755,"h":18765.5,"l":18754.5,"c":18763,"v":120.928}
{"ts":1662536580000,"o":18763,"h":18780,"l":18763,"c":18780,"v":117.709}
{"ts":1662536640000,"o":18780,"h":18783,"l":18773.5,"c":18782.5,"v":48.26}
{"ts":1662536700000,"o":18782.5,"h":18785,"l":18775,"c":18785,"v":105.95}
{"ts":1662536760000,"o":18785,"h":18804.5,"l":18780,"c":18803,"v":201.491}
{"ts":1662536820000,"o":18803,"h":18803,"l":18784,"c":18793.5,"v":134.671}
{"ts":1662536880000,"o":18793.5,"h":18803,"l":18793,"c":18803,"v":115.796}
{"ts":1662536940000,"o":18803,"h":18811,"l":18802.5,"c":18810,"v":110.038}
{"ts":1662537000000,"o":18810,"h":18810,"l":18806,"c":18806.5,"v":80.692}
{"ts":1662537060000,"o":18806.5,"h":18806.5,"l":18794.5,"c":18795,"v":135.447}
{"ts":1662537120000,"o":18795,"h":18802,"l":18780.5,"c":18781,"v":235.83}
{"ts":1662537180000,"o":18781,"h":18781,"l":18768,"c":18768,"v":130.619}
{"ts":1662537240000,"o":18768,"h":18771,"l":18765,"c":18771,"v":49.411}
{"ts":1662537300000,"o":18771,"h":18772,"l":18766,"c":18769.5,"v":138.199}
{"ts":1662537360000,"o":18769.5,"h":18788,"l":18769,"c":18777,"v":137.365}
{"ts":1662537420000,"o":18777,"h":18790,"l":18777,"c":18789.5,"v":55.577}
{"ts":1662537480000,"o":18789.5,"h":18797.5,"l":18789.5,"c":18794.5,"v":117.376}
{"ts":1662537540000,"o":18794.5,"h":18794.5,"l":18789.5,"c":18789.5,"v":38.741}
{"ts":1662537600000,"o":18789.5,"h":18790,"l":18782.5,"c":18785,"v":125.74}
{"ts":1662537660000,"o":18785,"h":18798,"l":18785,"c":18798,"v":69.918}
{"ts":1662537720000,"o":18798,"h":18798,"l":18794,"c":18794,"v":69.062}
{"ts":1662537780000,"o":18794,"h":18814,"l":18794,"c":18814,"v":133.151}
{"ts":1662537840000,"o":18814,"h":18825,"l":18813.5,"c":18822,"v":162.99}
{"ts":1662537900000,"o":18822,"h":18846.5,"l":18816,"c":18816,"v":474.609}
{"ts":1662537960000,"o":18816,"h":18820,"l":18808,"c":18808.5,"v":78.803}
{"ts":1662538020000,"o":18808.5,"h":18809,"l":18806.5,"c":18808.5,"v":49.496}
{"ts":1662538080000,"o":18808.5,"h":18816.5,"l":18808.5,"c":18810,"v":39.122}
{"ts":1662538140000,"o":18810,"h":18811.5,"l":18808.5,"c":18811,"v":64.564}
{"ts":1662538200000,"o":18811,"h":18811.5,"l":18801.5,"c":18801.5,"v":35.604}
{"ts":1662538260000,"o":18801.5,"h":18802,"l":18795.5,"c":18797,"v":47.133}
{"ts":1662538320000,"o":18797,"h":18800,"l":18795,"c":18799.5,"v":77.858}
{"ts":1662538380000,"o":18799.5,"h":18800,"l":18796,"c":18796.5,"v":14.493}
{"ts":1662538440000,"o":18796.5,"h":18796.5,"l":18791,"c":18791.5,"v":47.536}
{"ts":1662538500000,"o":18791.5,"h":18796,"l":18791,"c":18795.5,"v":65.393}
{"ts":1662538560000,"o":18795.5,"h":18796,"l":18786,"c":18786.5,"v":49.632}
{"ts":1662538620000,"o":18786.5,"h":18786.5,"l":18785.5,"c":18786.5,"v":119.239}
{"ts":1662538680000,"o":18786.5,"h":18786.5,"l":18786,"c":18786.5,"v":91.217}
{"ts":1662538740000,"o":18786.5,"h":18786.5,"l":18786,"c":18786,"v":28.752}
{"ts":1662538800000,"o":18786,"h":18786.5,"l":18780,"c":18780.5,"v":127.543}
{"ts":1662538860000,"o":18780.5,"h":18780.5,"l":18778.5,"c":18779,"v":33.173}
{"ts":1662538920000,"o":18779,"h":18779,"l":18763,"c":18769.5,"v":148.204}
{"ts":1662538980000,"o":18769.5,"h":18770,"l":18764.5,"c":18764.5,"v":85.227}
{"ts":1662539040000,"o":18764.5,"h":18769.5,"l":18764.5,"c":18769.5,"v":40.647}
{"ts":1662539100000,"o":18769.5,"h":18769.5,"l":18769,"c":18769.5,"v":22.827}
{"ts":1662539160000,"o":18769.5,"h":18778,"l":18769,"c":18777.5,"v":92.864}
{"ts":1662539220000,"o":18777.5,"h":18786.5,"l":18777.5,"c":18784.5,"v":66.452}
{"ts":1662539280000,"o":18784.5,"h":18785,"l":18781,"c":18785,"v":20.811}
{"ts":1662539340000,"o":18785,"h":18785,"l":18779.5,"c":18779.5,"v":120.639}
{"ts":1662539400000,"o":18779.5,"h":18784,"l":18779.5,"c":18783.5,"v":15.407}
{"ts":1662539460000,"o":18783.5,"h":18784.5,"l":18781,"c":18784,"v":10.205}
{"ts":1662539520000,"o":18784,"h":18784.5,"l":18784,"c":18784.5,"v":13.889}
{"ts":1662539580000,"o":18784.5,"h":18786.5,"l":18784,"c":18786,"v":33.267}
{"ts":1662539640000,"o":18786,"h":18786.5,"l":18779.5,"c":18784.5,"v":29.901}
{"ts":1662539700000,"o":18784.5,"h":18785,"l":18784.5,"c":18784.5,"v":4.98}
{"ts":1662539760000,"o":18784.5,"h":18785,"l":18783.5,"c":18784,"v":7.764}
{"ts":1662539820000,"o":18784,"h":18784,"l":18780.5,"c":18780.5,"v":23.607}
{"ts":1662539880000,"o":18780.5,"h":18781,"l":18780.5,"c":18780.5,"v":8.424}
{"ts":1662539940000,"o":18780.5,"h":18781,"l":18770.5,"c":18770.5,"v":44.96}
{"ts":1662540000000,"o":18770.5,"h":18771,"l":18765.5,"c":18771,"v":59.221}
{"ts":1662540060000,"o":18771,"h":18771,"l":18770.5,"c":18771,"v":16.052}
{"ts":1662540120000,"o":18771,"h":18782.5,"l":18770.5,"c":18782.5,"v":72.814}
{"ts":1662540180000,"o":18782.5,"h":18782.5,"l":18782,"c":18782.5,"v":18.802}
{"ts":1662540240000,"o":18782.5,"h":18787,"l":18782,"c":18787,"v":59.336}
{"ts":1662540300000,"o":18787,"h":18799.5,"l":18786.5,"c":18792,"v":35.952}
{"ts":1662540360000,"o":18792,"h":18794.5,"l":18792,"c":18794,"v":27.501}
{"ts":1662540420000,"o":18794,"h":18794,"l":18790,"c":18790.5,"v":43.903}
{"ts":1662540480000,"o":18790.5,"h":18796,"l":18790.5,"c":18796,"v":22.118}
{"ts":1662540540000,"o":18796,"h":18796,"l":18795,"c":18795,"v":39.899}
{"ts":1662540600000,"o":18795,"h":18795.5,"l":18792.5,"c":18793,"v":24.733}
{"ts":1662540660000,"o":18793,"h":18793,"l":18786,"c":18789,"v":16.824}
{"ts":1662540720000,"o":18789,"h":18796.5,"l":18788.5,"c":18796.5,"v":30.26}
{"ts":1662540780000,"o":18796.5,"h":18805.5,"l":18796.5,"c":18805,"v":95.79}
{"ts":1662540840000,"o":18805,"h":18805.5,"l":18796,"c":18796.5,"v":63.85}
{"ts":1662540900000,"o":18796.5,"h":18796.5,"l":18793.5,"c":18793.5,"v":21.883}
{"ts":1662540960000,"o":18793.5,"h":18804.5,"l":18793.5,"c":18804.5,"v":33.365}
{"ts":1662541020000,"o":18804.5,"h":18804.5,"l":18804,"c":18804,"v":21.494}
{"ts":1662541080000,"o":18804,"h":18804.5,"l":18797,"c":18798.5,"v":9.468}
{"ts":1662541140000,"o":18798.5,"h":18798.5,"l":18798,"c":18798,"v":19.94}
{"ts":1662541200000,"o":18798,"h":18800,"l":18798,"c":18798.5,"v":21.522}
{"ts":1662541260000,"o":18798.5,"h":18811,"l":18798.5,"c":18805,"v":129.453}
{"ts":1662541320000,"o":18805,"h":18805,"l":18798,"c":18798,"v":127.683}
{"ts":1662541380000,"o":18798,"h":18798.5,"l":18773,"c":18779.5,"v":205.192}
{"ts":1662541440000,"o":18779.5,"h":18779.5,"l":18759.5,"c":18764.5,"v":182.759}
{"ts":1662541500000,"o":18764.5,"h":18776,"l":18764,"c":18775.5,"v":29.805}
{"ts":1662541560000,"o":18775.5,"h":18780,"l":18775.5,"c":18779.5,"v":15.453}
{"ts":1662541620000,"o":18779.5,"h":18780,"l":18763,"c":18763.5,"v":58.809}
{"ts":1662541680000,"o":18763.5,"h":18763.5,"l":18756,"c":18756,"v":45.649}
{"ts":1662541740000,"o":18756,"h":18759,"l":18754.5,"c":18754.5,"v":70.556}
{"ts":1662541800000,"o":18754.5,"h":18763.5,"l":18754.5,"c":18763,"v":82.597}
{"ts":1662541860000,"o":18763,"h":18764,"l":18763,"c":18763.5,"v":24.756}
{"ts":1662541920000,"o":18763.5,"h":18764,"l":18763.5,"c":18763.5,"v":16.666}
{"ts":1662541980000,"o":18763.5,"h":18769,"l":18762.5,"c":18763,"v":30.701}
{"ts":1662542040000,"o":18763,"h":18763,"l":18757.5,"c":18757.5,"v":59.648}
{"ts":1662542100000,"o":18757.5,"h":18770,"l":18757.5,"c":18769.5,"v":62.453}
{"ts":1662542160000,"o":18769.5,"h":18770,"l":18769.5,"c":18769.5,"v":11.75}
{"ts":1662542220000,"o":18769.5,"h":18770,"l":18763.5,"c":18766.5,"v":20.234}
{"ts":1662542280000,"o":18766.5,"h":18774,"l":18766,"c":18773.5,"v":26.878}
{"ts":1662542340000,"o":18773.5,"h":18781.5,"l":18773.5,"c":18779.5,"v":49.207}
{"ts":1662542400000,"o":18779.5,"h":18780,"l":18779.5,"c":18780,"v":28.838}
{"ts":1662542460000,"o":18780,"h":18780,"l":18773.5,"c":18773.5,"v":33.158}
{"ts":1662542520000,"o":18773.5,"h":18774,"l":18771,"c":18771,"v":14.768}
{"ts":1662542580000,"o":18771,"h":18771.5,"l":18771,"c":18771,"v":7.161}
{"ts":1662542640000,"o":18771,"h":18771.5,"l":18771,"c":18771,"v":27.161}
{"ts":1662542700000,"o":18771,"h":18771,"l":18769,"c":18769,"v":9.465}
{"ts":1662542760000,"o":18769,"h":18769.5,"l":18769,"c":18769,"v":7.035}
{"ts":1662542820000,"o":18769,"h":18769.5,"l":18769,"c":18769.5,"v":5.096}
{"ts":1662542880000,"o":18769.5,"h":18771.5,"l":18768.5,"c":18771,"v":30.039}
{"ts":1662542940000,"o":18771,"h":18771.5,"l":18771,"c":18771,"v":21.259}
{"ts":1662543000000,"o":18771,"h":18771.5,"l":18771,"c":18771,"v":24.358}
{"ts":1662543060000,"o":18771,"h":18771.5,"l":18771,"c":18771,"v":3.355}
{"ts":1662543120000,"o":18771,"h":18771.5,"l":18771,"c":18771,"v":16.515}
{"ts":1662543180000,"o":18771,"h":18772,"l":18771,"c":18771.5,"v":15.6}
{"ts":1662543240000,"o":18771.5,"h":18780,"l":18771.5,"c":18780,"v":21.038}
{"ts":1662543300000,"o":18780,"h":18780.5,"l":18779.5,"c":18780,"v":58.851}
{"ts":1662543360000,"o":18780,"h":18780.5,"l":18780,"c":18780.5,"v":4.907}
{"ts":1662543420000,"o":18780.5,"h":18780.5,"l":18780,"c":18780.5,"v":11.396}
{"ts":1662543480000,"o":18780.5,"h":18780.5,"l":18771.5,"c":18771.5,"v":31.269}
{"ts":1662543540000,"o":18771.5,"h":18771.5,"l":18762,"c":18762,"v":26.91}
{"ts":1662543600000,"o":18762,"h":18764,"l":18762,"c":18764,"v":18.807}
{"ts":1662543660000,"o":18764,"h":18767.5,"l":18763.5,"c":18766,"v":30.968}
{"ts":1662543720000,"o":18766,"h":18769.5,"l":18766,"c":18769.5,"v":25.252}
{"ts":1662543780000,"o":18769.5,"h":18770,"l":18769.5,"c":18769.5,"v":25.784}
{"ts":1662543840000,"o":18769.5,"h":18778,"l":18769.5,"c":18778,"v":22.193}
{"ts":1662543900000,"o":18778,"h":18778,"l":18777.5,"c":18778,"v":13.216}
{"ts":1662543960000,"o":18778,"h":18778,"l":18777.5,"c":18777.5,"v":11.053}
{"ts":1662544020000,"o":18777.5,"h":18778,"l":18772.5,"c":18772.5,"v":29.731}
{"ts":1662544080000,"o":18772.5,"h":18772.5,"l":18771.5,"c":18771.5,"v":36.226}
{"ts":1662544140000,"o":18771.5,"h":18788.5,"l":18771.5,"c":18786,"v":54.252}
{"ts":1662544200000,"o":18786,"h":18789,"l":18785.5,"c":18787.5,"v":19.34}
{"ts":1662544260000,"o":18787.5,"h":18788,"l":18787.5,"c":18788,"v":45.486}
{"ts":1662544320000,"o":18788,"h":18788,"l":18787.5,"c":18788,"v":7.298}
{"ts":1662544380000,"o":18788,"h":18788,"l":18786,"c":18786,"v":20.784}
{"ts":1662544440000,"o":18786,"h":18786.5,"l":18783,"c":18783,"v":33.08}
{"ts":1662544500000,"o":18783,"h":18786.5,"l":18783,"c":18786.5,"v":12.048}
{"ts":1662544560000,"o":18786.5,"h":18786.5,"l":18783,"c":18783,"v":4.741}
{"ts":1662544620000,"o":18783,"h":18783.5,"l":18783,"c":18783,"v":8.892}
{"ts":1662544680000,"o":18783,"h":18783.5,"l":18783,"c":18783,"v":2.796}
{"ts":1662544740000,"o":18783,"h":18783.5,"l":18782,"c":18782.5,"v":16.033}
{"ts":1662544800000,"o":18782.5,"h":18789,"l":18782,"c":18789,"v":21.853}
{"ts":1662544860000,"o":18789,"h":18789,"l":18782,"c":18782,"v":20.736}
{"ts":1662544920000,"o":18782,"h":18782,"l":18776,"c":18776,"v":67.073}
{"ts":1662544980000,"o":18776,"h":18776.5,"l":18775,"c":18775.5,"v":27.821}
{"ts":1662545040000,"o":18775.5,"h":18775.5,"l":18773,"c":18773.5,"v":34.078}
{"ts":1662545100000,"o":18773.5,"h":18773.5,"l":18768,"c":18769.5,"v":39.255}
{"ts":1662545160000,"o":18769.5,"h":18770,"l":18765,"c":18765,"v":48.1}
{"ts":1662545220000,"o":18765,"h":18765.5,"l":18749,"c":18753.5,"v":171.683}
{"ts":1662545280000,"o":18753.5,"h":18755,"l":18750.5,"c":18755,"v":52.058}
{"ts":1662545340000,"o":18755,"h":18755,"l":18750.5,"c":18750.5,"v":78.98}
{"ts":1662545400000,"o":18750.5,"h":18754.5,"l":18748,"c":18754.5,"v":164.652}
{"ts":1662545460000,"o":18754.5,"h":18754.5,"l":18754,"c":18754,"v":62.623}
{"ts":1662545520000,"o":18754,"h":18754.5,"l":18748,"c":18748,"v":75.478}
{"ts":1662545580000,"o":18748,"h":18750,"l":18746,"c":18749.5,"v":136.204}
{"ts":1662545640000,"o":18749.5,"h":18752.5,"l":18749.5,"c":18751.5,"v":18.987}
{"ts":1662545700000,"o":18751.5,"h":18751.5,"l":18732,"c":18739.5,"v":195.057}
{"ts":1662545760000,"o":18739.5,"h":18740,"l":18739.5,"c":18740,"v":41.049}
{"ts":1662545820000,"o":18740,"h":18740,"l":18735.5,"c":18735.5,"v":72.579}
{"ts":1662545880000,"o":18735.5,"h":18736,"l":18730,"c":18732.5,"v":113.016}
{"ts":1662545940000,"o":18732.5,"h":18736,"l":18729,"c":18730,"v":142.424}
{"ts":1662546000000,"o":18730,"h":18738,"l":18728,"c":18737.5,"v":162.936}
{"ts":1662546060000,"o":18737.5,"h":18738,"l":18723,"c":18723,"v":105.468}
{"ts":1662546120000,"o":18723,"h":18728,"l":18722,"c":18728,"v":78.961}
{"ts":1662546180000,"o":18728,"h":18728,"l":18727.5,"c":18727.5,"v":29.558}
{"ts":1662546240000,"o":18727.5,"h":18741.5,"l":18727.5,"c":18740.5,"v":97.439}
{"ts":1662546300000,"o":18740.5,"h":18740.5,"l":18740,"c":18740,"v":15.206}
{"ts":1662546360000,"o":18740,"h":18761,"l":18740,"c":18757.5,"v":174.328}
{"ts":1662546420000,"o":18757.5,"h":18760.5,"l":18757.5,"c":18760,"v":96.391}
{"ts":1662546480000,"o":18760,"h":18760.5,"l":18760,"c":18760.5,"v":33.842}
{"ts":1662546540000,"o":18760.5,"h":18760.5,"l":18753.5,"c":18753.5,"v":27.081}
{"ts":1662546600000,"o":18753.5,"h":18754,"l":18747.5,"c":18747.5,"v":55.685}
{"ts":1662546660000,"o":18747.5,"h":18754,"l":18744.5,"c":18745,"v":59.172}
{"ts":1662546720000,"o":18745,"h":18749,"l":18743.5,"c":18749,"v":165.293}
{"ts":1662546780000,"o":18749,"h":18749.5,"l":18739.5,"c":18740,"v":84.241}
{"ts":1662546840000,"o":18740,"h":18745,"l":18740,"c":18745,"v":16.228}
{"ts":1662546900000,"o":18745,"h":18745,"l":18744.5,"c":18744.5,"v":18.634}
{"ts":1662546960000,"o":18744.5,"h":18745,"l":18739,"c":18739.5,"v":18.439}
{"ts":1662547020000,"o":18739.5,"h":18748,"l":18736,"c":18747.5,"v":23.762}
{"ts":1662547080000,"o":18747.5,"h":18748,"l":18747.5,"c":18748,"v":14.076}
{"ts":1662547140000,"o":18748,"h":18748,"l":18747.5,"c":18747.5,"v":63.06}
{"ts":1662547200000,"o":18747.5,"h":18748,"l":18740,"c":18740.5,"v":22.029}
{"ts":1662547260000,"o":18740.5,"h":18740.5,"l":18737,"c":18737,"v":19.301}
{"ts":1662547320000,"o":18737,"h":18737.5,"l":18737,"c":18737,"v":36.664}
{"ts":1662547380000,"o":18737,"h":18741,"l":18737,"c":18741,"v":18.469}
{"ts":1662547440000,"o":18741,"h":18741,"l":18740.5,"c":18740.5,"v":48.294}
{"ts":1662547500000,"o":18740.5,"h":18741,"l":18736,"c":18736.5,"v":21.841}
{"ts":1662547560000,"o":18736.5,"h":18736.5,"l":18730,"c":18730.5,"v":84.364}
{"ts":1662547620000,"o":18730.5,"h":18730.5,"l":18729,"c":18729,"v":20.288}
{"ts":1662547680000,"o":18729,"h":18729.5,"l":18729,"c":18729.5,"v":24.271}
{"ts":1662547740000,"o":18729.5,"h":18730.5,"l":18729,"c":18729.5,"v":134.399}
{"ts":1662547800000,"o":18729.5,"h":18733.5,"l":18729.5,"c":18733.5,"v":18.95}
{"ts":1662547860000,"o":18733.5,"h":18745,"l":18733,"c":18744.5,"v":56.485}
{"ts":1662547920000,"o":18744.5,"h":18747,"l":18744,"c":18744.5,"v":111.083}
{"ts":1662547980000,"o":18744.5,"h":18750,"l":18744,"c":18750,"v":21.952}
{"ts":1662548040000,"o":18750,"h":18750,"l":18749.5,"c":18749.5,"v":18.356}
{"ts":1662548100000,"o":18749.5,"h":18750,"l":18749,"c":18749.5,"v":47.032}
{"ts":1662548160000,"o":18749.5,"h":18749.5,"l":18741,"c":18741,"v":53.67}
{"ts":1662548220000,"o":18741,"h":18741.5,"l":18732.5,"c":18732.5,"v":95.671}
{"ts":1662548280000,"o":18732.5,"h":18742,"l":18732.5,"c":18742,"v":33.982}
{"ts":1662548340000,"o":18742,"h":18742,"l":18734,"c":18734,"v":22.458}
{"ts":1662548400000,"o":18734,"h":18742,"l":18734,"c":18742,"v":12.663}
{"ts":1662548460000,"o":18742,"h":18742,"l":18741.5,"c":18741.5,"v":20.852}
{"ts":1662548520000,"o":18741.5,"h":18742,"l":18737,"c":18737.5,"v":37.648}
{"ts":1662548580000,"o":18737.5,"h":18737.5,"l":18737,"c":18737.5,"v":30.818}
{"ts":1662548640000,"o":18737.5,"h":18737.5,"l":18729,"c":18730,"v":41.875}
{"ts":1662548700000,"o":18730,"h":18730.5,"l":18730,"c":18730.5,"v":23.069}
{"ts":1662548760000,"o":18730.5,"h":18730.5,"l":18730,"c":18730,"v":17.48}
{"ts":1662548820000,"o":18730,"h":18739,"l":18730,"c":18739,"v":53.531}
{"ts":1662548880000,"o":18739,"h":18739,"l":18673,"c":18706,"v":862.636}
{"ts":1662548940000,"o":18706,"h":18723.5,"l":18705.5,"c":18713,"v":219.994}
{"ts":1662549000000,"o":18713,"h":18713,"l":18710,"c":18711,"v":49.664}
{"ts":1662549060000,"o":18711,"h":18720,"l":18710.5,"c":18720,"v":34.56}
{"ts":1662549120000,"o":18720,"h":18720,"l":18719.5,"c":18719.5,"v":40.247}
{"ts":1662549180000,"o":18719.5,"h":18720,"l":18710,"c":18710.5,"v":59.611}
{"ts":1662549240000,"o":18710.5,"h":18711.5,"l":18705,"c":18711.5,"v":68.73}
{"ts":1662549300000,"o":18711.5,"h":18711.5,"l":18696,"c":18696,"v":62.969}
{"ts":1662549360000,"o":18696,"h":18702.5,"l":18696,"c":18702,"v":55.4}
{"ts":1662549420000,"o":18702,"h":18712.5,"l":18702,"c":18706.5,"v":41.6}
{"ts":1662549480000,"o":18706.5,"h":18710,"l":18706,"c":18709.5,"v":32.656}
{"ts":1662549540000,"o":18709.5,"h":18717,"l":18709.5,"c":18717,"v":20.946}
{"ts":1662549600000,"o":18717,"h":18725.5,"l":18716.5,"c":18725.5,"v":67.672}
{"ts":1662549660000,"o":18725.5,"h":18732.5,"l":18725,"c":18725.5,"v":118.906}
{"ts":1662549720000,"o":18725.5,"h":18743,"l":18725,"c":18734.5,"v":88.1}
{"ts":1662549780000,"o":18734.5,"h":18742,"l":18734,"c":18742,"v":42.638}
{"ts":1662549840000,"o":18742,"h":18749.5,"l":18741.5,"c":18749.5,"v":69.139}
{"ts":1662549900000,"o":18749.5,"h":18753.5,"l":18748,"c":18748,"v":122.809}
{"ts":1662549960000,"o":18748,"h":18752.5,"l":18747,"c":18747.5,"v":120.335}
{"ts":1662550020000,"o":18747.5,"h":18750.5,"l":18747,"c":18750.5,"v":23.157}
{"ts":1662550080000,"o":18750.5,"h":18750.5,"l":18743.5,"c":18743.5,"v":35.828}
{"ts":1662550140000,"o":18743.5,"h":18750,"l":18743.5,"c":18750,"v":85.339}
{"ts":1662550200000,"o":18750,"h":18759,"l":18749.5,"c":18759,"v":162.223}
{"ts":1662550260000,"o":18759,"h":18760,"l":18758,"c":18758.5,"v":40.706}
{"ts":1662550320000,"o":18758.5,"h":18758.5,"l":18746.5,"c":18746.5,"v":112.28}
{"ts":1662550380000,"o":18746.5,"h":18747,"l":18743.5,"c":18747,"v":32.979}
{"ts":1662550440000,"o":18747,"h":18747,"l":18741,"c":18741,"v":24.822}
{"ts":1662550500000,"o":18741,"h":18758,"l":18741,"c":18758,"v":90.324}
{"ts":1662550560000,"o":18758,"h":18774.5,"l":18749,"c":18749.5,"v":122.465}
{"ts":1662550620000,"o":18749.5,"h":18749.5,"l":18722.5,"c":18723,"v":103.767}
{"ts":1662550680000,"o":18723,"h":18723,"l":18702,"c":18708.5,"v":197.563}
{"ts":1662550740000,"o":18708.5,"h":18720.5,"l":18708,"c":18708.5,"v":143.518}
{"ts":1662550800000,"o":18708.5,"h":18714,"l":18705,"c":18714,"v":70.616}
{"ts":1662550860000,"o":18714,"h":18726.5,"l":18713.5,"c":18720.5,"v":44.894}
{"ts":1662550920000,"o":18720.5,"h":18733.5,"l":18720,"c":18733,"v":37.237}
{"ts":1662550980000,"o":18733,"h":18733.5,"l":18723.5,"c":18730.5,"v":44.042}
{"ts":1662551040000,"o":18730.5,"h":18738.5,"l":18730,"c":18738.5,"v":32.997}
{"ts":1662551100000,"o":18738.5,"h":18738.5,"l":18726.5,"c":18726.5,"v":42.931}
{"ts":1662551160000,"o":18726.5,"h":18727,"l":18721,"c":18721.5,"v":23.847}
{"ts":1662551220000,"o":18721.5,"h":18724,"l":18721,"c":18723.5,"v":45.494}
{"ts":1662551280000,"o":18723.5,"h":18734,"l":18723.5,"c":18733,"v":31.789}
{"ts":1662551340000,"o":18733,"h":18733,"l":18727,"c":18727,"v":32.686}
{"ts":1662551400000,"o":18727,"h":18738,"l":18727,"c":18732,"v":22.214}
{"ts":1662551460000,"o":18732,"h":18732.5,"l":18730,"c":18730,"v":11.675}
{"ts":1662551520000,"o":18730,"h":18730.5,"l":18730,"c":18730,"v":25.328}
{"ts":1662551580000,"o":18730,"h":18737.5,"l":18730,"c":18732.5,"v":17.589}
{"ts":1662551640000,"o":18732.5,"h":18738.5,"l":18732.5,"c":18738,"v":18.388}
{"ts":1662551700000,"o":18738,"h":18739,"l":18738,"c":18738.5,"v":32.003}
{"ts":1662551760000,"o":18738.5,"h":18742,"l":18730.5,"c":18731,"v":69.444}
{"ts":1662551820000,"o":18731,"h":18734.5,"l":18730.5,"c":18734,"v":13.567}
{"ts":1662551880000,"o":18734,"h":18739.5,"l":18734,"c":18737.5,"v":63.58}
{"ts":1662551940000,"o":18737.5,"h":18738,"l":18730,"c":18730,"v":32.671}
{"ts":1662552000000,"o":18730,"h":18733.5,"l":18730,"c":18730,"v":28.477}
{"ts":1662552060000,"o":18730,"h":18746,"l":18730,"c":18746,"v":51.962}
{"ts":1662552120000,"o":18746,"h":18746,"l":18737,"c":18737,"v":64.708}
{"ts":1662552180000,"o":18737,"h":18737,"l":18734.5,"c":18736,"v":19.06}
{"ts":1662552240000,"o":18736,"h":18736.5,"l":18734.5,"c":18736,"v":33.05}
{"ts":1662552300000,"o":18736,"h":18736.5,"l":18725.5,"c":18725.5,"v":41.552}
{"ts":1662552360000,"o":18725.5,"h":18726,"l":18720,"c":18722.5,"v":54.156}
{"ts":1662552420000,"o":18722.5,"h":18724.5,"l":18713,"c":18714.5,"v":67.034}
{"ts":1662552480000,"o":18714.5,"h":18714.5,"l":18712,"c":18712,"v":43.547}
{"ts":1662552540000,"o":18712,"h":18725,"l":18712,"c":18724.5,"v":118.886}
{"ts":1662552600000,"o":18724.5,"h":18725,"l":18706.5,"c":18712.5,"v":145.8}
{"ts":1662552660000,"o":18712.5,"h":18713,"l":18706.5,"c":18710.5,"v":52.18}
{"ts":1662552720000,"o":18710.5,"h":18711.5,"l":18706,"c":18706,"v":35.861}
{"ts":1662552780000,"o":18706,"h":18706.5,"l":18685.5,"c":18688.5,"v":344.896}
{"ts":1662552840000,"o":18688.5,"h":18708.5,"l":18688,"c":18708.5,"v":209.438}
{"ts":1662552900000,"o":18708.5,"h":18708.5,"l":18693.5,"c":18693.5,"v":50.097}
{"ts":1662552960000,"o":18693.5,"h":18697,"l":18693.5,"c":18694.5,"v":67.764}
{"ts":1662553020000,"o":18694.5,"h":18694.5,"l":18682.5,"c":18689,"v":87.151}
{"ts":1662553080000,"o":18689,"h":18689.5,"l":18669.5,"c":18689.5,"v":377.596}
{"ts":1662553140000,"o":18689.5,"h":18712,"l":18689,"c":18712,"v":111.738}
{"ts":1662553200000,"o":18712,"h":18733.5,"l":18711.5,"c":18733,"v":163.43}
{"ts":1662553260000,"o":18733,"h":18740,"l":18733,"c":18733,"v":188.736}
{"ts":1662553320000,"o":18733,"h":18735,"l":18733,"c":18735,"v":45.11}
{"ts":1662553380000,"o":18735,"h":18735,"l":18716.5,"c":18716.5,"v":96.954}
{"ts":1662553440000,"o":18716.5,"h":18717,"l":18704,"c":18710.5,"v":98.876}
{"ts":1662553500000,"o":18710.5,"h":18716.5,"l":18710,"c":18716.5,"v":22.948}
{"ts":1662553560000,"o":18716.5,"h":18716.5,"l":18710.5,"c":18710.5,"v":25.496}
{"ts":1662553620000,"o":18710.5,"h":18715,"l":18700,"c":18703,"v":109.896}
{"ts":1662553680000,"o":18703,"h":18708.5,"l":18701,"c":18701,"v":120.646}
{"ts":1662553740000,"o":18701,"h":18707.5,"l":18701,"c":18707.5,"v":54.077}
{"ts":1662553800000,"o":18707.5,"h":18725.5,"l":18707,"c":18725,"v":69.129}
{"ts":1662553860000,"o":18725,"h":18730,"l":18719.5,"c":18725.5,"v":40.592}
{"ts":1662553920000,"o":18725.5,"h":18726,"l":18718,"c":18718,"v":48.376}
{"ts":1662553980000,"o":18718,"h":18722,"l":18712,"c":18721.5,"v":29.638}
{"ts":1662554040000,"o":18721.5,"h":18722,"l":18718,"c":18718,"v":16.346}
{"ts":1662554100000,"o":18718,"h":18725,"l":18718,"c":18724.5,"v":36.668}
{"ts":1662554160000,"o":18724.5,"h":18727,"l":18724.5,"c":18727,"v":56.959}
{"ts":1662554220000,"o":18727,"h":18731.5,"l":18726.5,"c":18731,"v":58.507}
{"ts":1662554280000,"o":18731,"h":18735,"l":18725,"c":18727,"v":70.266}
{"ts":1662554340000,"o":18727,"h":18734.5,"l":18727,"c":18734.5,"v":28.716}
{"ts":1662554400000,"o":18734.5,"h":18735,"l":18732.5,"c":18732.5,"v":101.685}
{"ts":1662554460000,"o":18732.5,"h":18733,"l":18730,"c":18730,"v":26.321}
{"ts":1662554520000,"o":18730,"h":18730.5,"l":18729.5,"c":18729.5,"v":20.009}
{"ts":1662554580000,"o":18729.5,"h":18730,"l":18722.5,"c":18723,"v":36.108}
{"ts":1662554640000,"o":18723,"h":18728,"l":18722.5,"c":18728,"v":19.588}
{"ts":1662554700000,"o":18728,"h":18728,"l":18725.5,"c":18726,"v":23.547}
{"ts":1662554760000,"o":18726,"h":18729.5,"l":18725.5,"c":18729,"v":31.122}
{"ts":1662554820000,"o":18729,"h":18730,"l":18715,"c":18715,"v":141.471}
{"ts":1662554880000,"o":18715,"h":18716,"l":18713.5,"c":18716,"v":53.401}
{"ts":1662554940000,"o":18716,"h":18725,"l":18715.5,"c":18723.5,"v":10.103}
{"ts":1662555000000,"o":18723.5,"h":18726,"l":18723.5,"c":18725.5,"v":12.254}
{"ts":1662555060000,"o":18725.5,"h":18726,"l":18720.5,"c":18720.5,"v":9.427}
{"ts":1662555120000,"o":18720.5,"h":18721,"l":18715.5,"c":18715.5,"v":12.163}
{"ts":1662555180000,"o":18715.5,"h":18716,"l":18707.5,"c":18713,"v":30.963}
{"ts":1662555240000,"o":18713,"h":18760,"l":18709,"c":18757,"v":682.608}
{"ts":1662555300000,"o":18757,"h":18765,"l":18755,"c":18759,"v":231.838}
{"ts":1662555360000,"o":18759,"h":18769.5,"l":18759,"c":18765,"v":300.324}
{"ts":1662555420000,"o":18765,"h":18765,"l":18745,"c":18754,"v":117.61}
{"ts":1662555480000,"o":18754,"h":18758.5,"l":18754,"c":18758,"v":44.01}
{"ts":1662555540000,"o":18758,"h":18765,"l":18758,"c":18764.5,"v":62.365}
{"ts":1662555600000,"o":18764.5,"h":18787.5,"l":18764.5,"c":18787,"v":415.532}
{"ts":1662555660000,"o":18787,"h":18804.5,"l":18786.5,"c":18804,"v":593.26}
{"ts":1662555720000,"o":18804,"h":18828.5,"l":18804,"c":18828.5,"v":658.551}
{"ts":1662555780000,"o":18828.5,"h":18840,"l":18823,"c":18823.5,"v":523.528}
{"ts":1662555840000,"o":18823.5,"h":18823.5,"l":18811,"c":18811.5,"v":223.782}
{"ts":1662555900000,"o":18811.5,"h":18821,"l":18811,"c":18818,"v":144.6}
{"ts":1662555960000,"o":18818,"h":18877.5,"l":18815,"c":18865.5,"v":1412.34}
{"ts":1662556020000,"o":18865.5,"h":18877.5,"l":18840.5,"c":18840.5,"v":581.512}
{"ts":1662556080000,"o":18840.5,"h":18854.5,"l":18840.5,"c":18845.5,"v":286.373}
{"ts":1662556140000,"o":18845.5,"h":18858,"l":18844,"c":18856.5,"v":102.363}
{"ts":1662556200000,"o":18856.5,"h":18856.5,"l":18848.5,"c":18849,"v":111.258}
{"ts":1662556260000,"o":18849,"h":18849,"l":18818,"c":18818,"v":515.633}
{"ts":1662556320000,"o":18818,"h":18818.5,"l":18793,"c":18799.5,"v":273.767}
{"ts":1662556380000,"o":18799.5,"h":18800,"l":18790,"c":18799.5,"v":206.521}
{"ts":1662556440000,"o":18799.5,"h":18811.5,"l":18799.5,"c":18810,"v":237.92}
{"ts":1662556500000,"o":18810,"h":18832.5,"l":18810,"c":18822,"v":189.394}
{"ts":1662556560000,"o":18822,"h":18828,"l":18807,"c":18807.5,"v":107.418}
{"ts":1662556620000,"o":18807.5,"h":18810.5,"l":18800,"c":18810.5,"v":154.273}
{"ts":1662556680000,"o":18810.5,"h":18810.5,"l":18798,"c":18800,"v":88.953}
{"ts":1662556740000,"o":18800,"h":18807,"l":18798.5,"c":18806.5,"v":58.945}
{"ts":1662556800000,"o":18806.5,"h":18837.5,"l":18806.5,"c":18837.5,"v":119.883}
{"ts":1662556860000,"o":18837.5,"h":18840,"l":18830.5,"c":18836,"v":78.588}
{"ts":1662556920000,"o":18836,"h":18837.5,"l":18830,"c":18831.5,"v":217.422}
{"ts":1662556980000,"o":18831.5,"h":18840,"l":18831,"c":18840,"v":56.09}
{"ts":1662557040000,"o":18840,"h":18840,"l":18834.5,"c":18834.5,"v":89.27}
{"ts":1662557100000,"o":18834.5,"h":18835,"l":18831,"c":18831,"v":160.693}
{"ts":1662557160000,"o":18831,"h":18839,"l":18815,"c":18834.5,"v":290.884}
{"ts":1662557220000,"o":18834.5,"h":18839,"l":18830.5,"c":18839,"v":45.382}
{"ts":1662557280000,"o":18839,"h":18839,"l":18828.5,"c":18828.5,"v":72.286}
{"ts":1662557340000,"o":18828.5,"h":18829,"l":18823,"c":18823,"v":33.154}
{"ts":1662557400000,"o":18823,"h":18836,"l":18823,"c":18835.5,"v":88.263}
{"ts":1662557460000,"o":18835.5,"h":18873,"l":18835.5,"c":18857.5,"v":426.917}
{"ts":1662557520000,"o":18857.5,"h":18858,"l":18841,"c":18845,"v":148.841}
{"ts":1662557580000,"o":18845,"h":18853.5,"l":18839.5,"c":18847,"v":102.923}
{"ts":1662557640000,"o":18847,"h":18864.5,"l":18841,"c":18857.5,"v":204.259}
{"ts":1662557700000,"o":18857.5,"h":18898,"l":18857.5,"c":18896.5,"v":566.665}
{"ts":1662557760000,"o":18896.5,"h":18897,"l":18883,"c":18897,"v":353.736}
{"ts":1662557820000,"o":18897,"h":18897.5,"l":18890,"c":18891,"v":186.114}
{"ts":1662557880000,"o":18891,"h":18891,"l":18870,"c":18884,"v":340.904}
{"ts":1662557940000,"o":18884,"h":18892,"l":18881,"c":18890.5,"v":200.462}
{"ts":1662558000000,"o":18890.5,"h":18903,"l":18887.5,"c":18902,"v":381.899}
{"ts":1662558060000,"o":18902,"h":18919,"l":18900,"c":18903.5,"v":672.023}
{"ts":1662558120000,"o":18903.5,"h":18911.5,"l":18894,"c":18894,"v":160.091}
{"ts":1662558180000,"o":18894,"h":18897,"l":18871.5,"c":18875.5,"v":212.559}
{"ts":1662558240000,"o":18875.5,"h":18875.5,"l":18850.5,"c":18873.5,"v":214.731}
{"ts":1662558300000,"o":18873.5,"h":18880,"l":18848,"c":18854.5,"v":295.867}
{"ts":1662558360000,"o":18854.5,"h":18872.5,"l":18854.5,"c":18864,"v":139.59}
{"ts":1662558420000,"o":18864,"h":18870,"l":18862.5,"c":18867.5,"v":69.634}
{"ts":1662558480000,"o":18867.5,"h":18874.5,"l":18867.5,"c":18874,"v":65.946}
{"ts":1662558540000,"o":18874,"h":18879.5,"l":18865,"c":18865.5,"v":107.384}
{"ts":1662558600000,"o":18865.5,"h":18865.5,"l":18855.5,"c":18855.5,"v":89.257}
{"ts":1662558660000,"o":18855.5,"h":18855.5,"l":18835,"c":18835,"v":242.733}
{"ts":1662558720000,"o":18835,"h":18840.5,"l":18831,"c":18831,"v":111.882}
{"ts":1662558780000,"o":18831,"h":18835.5,"l":18828,"c":18832.5,"v":127.761}
{"ts":1662558840000,"o":18832.5,"h":18840.5,"l":18832,"c":18840.5,"v":169.25}
{"ts":1662558900000,"o":18840.5,"h":18855,"l":18838.5,"c":18848,"v":144.157}
{"ts":1662558960000,"o":18848,"h":18848.5,"l":18835,"c":18844.5,"v":88.61}
{"ts":1662559020000,"o":18844.5,"h":18844.5,"l":18834,"c":18836,"v":112.457}
{"ts":1662559080000,"o":18836,"h":18836,"l":18827.5,"c":18827.5,"v":98.887}
{"ts":1662559140000,"o":18827.5,"h":18828,"l":18824,"c":18826.5,"v":289.172}
{"ts":1662559200000,"o":18826.5,"h":18827,"l":18804,"c":18821,"v":395.805}
{"ts":1662559260000,"o":18821,"h":18832,"l":18821,"c":18832,"v":138.026}
{"ts":1662559320000,"o":18832,"h":18841.5,"l":18829.5,"c":18836,"v":160.233}
{"ts":1662559380000,"o":18836,"h":18840,"l":18836,"c":18838.5,"v":24.789}
{"ts":1662559440000,"o":18838.5,"h":18843.5,"l":18838,"c":18842.5,"v":74.751}
{"ts":1662559500000,"o":18842.5,"h":18849,"l":18835,"c":18835.5,"v":49.562}
{"ts":1662559560000,"o":18835.5,"h":18843.5,"l":18827,"c":18841,"v":51.502}
{"ts":1662559620000,"o":18841,"h":18848,"l":18838.5,"c":18847.5,"v":55.171}
{"ts":1662559680000,"o":18847.5,"h":18850,"l":18845.5,"c":18845.5,"v":143.993}
{"ts":1662559740000,"o":18845.5,"h":18846,"l":18835,"c":18842.5,"v":60.032}
{"ts":1662559800000,"o":18842.5,"h":18850,"l":18842,"c":18848,"v":51.031}
{"ts":1662559860000,"o":18848,"h":18850,"l":18834,"c":18838.5,"v":47.641}
{"ts":1662559920000,"o":18838.5,"h":18845,"l":18825,"c":18844.5,"v":48.247}
{"ts":1662559980000,"o":18844.5,"h":18845,"l":18837,"c":18840,"v":32.179}
{"ts":1662560040000,"o":18840,"h":18845,"l":18834.5,"c":18834.5,"v":60.011}
{"ts":1662560100000,"o":18834.5,"h":18835,"l":18803.5,"c":18808.5,"v":203.703}
{"ts":1662560160000,"o":18808.5,"h":18820,"l":18808.5,"c":18819.5,"v":122.535}
{"ts":1662560220000,"o":18819.5,"h":18832,"l":18819.5,"c":18831.5,"v":53.218}
{"ts":1662560280000,"o":18831.5,"h":18839,"l":18831.5,"c":18836.5,"v":67.492}
{"ts":1662560340000,"o":18836.5,"h":18839,"l":18836.5,"c":18838.5,"v":56.173}
{"ts":1662560400000,"o":18838.5,"h":18839,"l":18831,"c":18834.5,"v":95.865}
{"ts":1662560460000,"o":18834.5,"h":18866.5,"l":18834.5,"c":18845,"v":235.244}
{"ts":1662560520000,"o":18845,"h":18856.5,"l":18845,"c":18850.5,"v":54.555}
{"ts":1662560580000,"o":18850.5,"h":18851,"l":18837,"c":18849,"v":46.646}
{"ts":1662560640000,"o":18849,"h":18851,"l":18845.5,"c":18851,"v":36.767}
{"ts":1662560700000,"o":18851,"h":18860,"l":18838,"c":18860,"v":64.62}
{"ts":1662560760000,"o":18860,"h":18863.5,"l":18854.5,"c":18862.5,"v":58.48}
{"ts":1662560820000,"o":18862.5,"h":18874,"l":18860.5,"c":18873.5,"v":56.119}
{"ts":1662560880000,"o":18873.5,"h":18886.5,"l":18873,"c":18883.5,"v":276.834}
{"ts":1662560940000,"o":18883.5,"h":18904,"l":18883.5,"c":18900.5,"v":310.781}
{"ts":1662561000000,"o":18900.5,"h":18910,"l":18894.5,"c":18909.5,"v":514.587}
{"ts":1662561060000,"o":18909.5,"h":18950,"l":18909.5,"c":18943.5,"v":1082.58}
{"ts":1662561120000,"o":18943.5,"h":18944,"l":18934.5,"c":18937,"v":342.301}
{"ts":1662561180000,"o":18937,"h":18937.5,"l":18916.5,"c":18923.5,"v":199.469}
{"ts":1662561240000,"o":18923.5,"h":18930,"l":18915,"c":18920.5,"v":209.217}
{"ts":1662561300000,"o":18920.5,"h":18939,"l":18920.5,"c":18935.5,"v":123.717}
{"ts":1662561360000,"o":18935.5,"h":18940,"l":18929.5,"c":18929.5,"v":149.787}
{"ts":1662561420000,"o":18929.5,"h":18930,"l":18907,"c":18923,"v":138.976}
{"ts":1662561480000,"o":18923,"h":18923.5,"l":18902.5,"c":18905.5,"v":124.348}
{"ts":1662561540000,"o":18905.5,"h":18906,"l":18896,"c":18902.5,"v":198.467}
{"ts":1662561600000,"o":18902.5,"h":18903,"l":18891.5,"c":18891.5,"v":116.492}
{"ts":1662561660000,"o":18891.5,"h":18900,"l":18890,"c":18900,"v":81.303}
{"ts":1662561720000,"o":18900,"h":18905.5,"l":18897,"c":18897,"v":82.245}
{"ts":1662561780000,"o":18897,"h":18897.5,"l":18879,"c":18894,"v":117.591}
{"ts":1662561840000,"o":18894,"h":18897.5,"l":18887.5,"c":18897.5,"v":119.784}
{"ts":1662561900000,"o":18897.5,"h":18897.5,"l":18873.5,"c":18879.5,"v":108}
{"ts":1662561960000,"o":18879.5,"h":18905.5,"l":18879.5,"c":18905,"v":105.368}
{"ts":1662562020000,"o":18905,"h":18905.5,"l":18900,"c":18905.5,"v":45.689}
{"ts":1662562080000,"o":18905.5,"h":18905.5,"l":18890,"c":18895,"v":69.452}
{"ts":1662562140000,"o":18895,"h":18899,"l":18888,"c":18898,"v":42.195}
{"ts":1662562200000,"o":18898,"h":18904,"l":18897,"c":18900.5,"v":32.27}
{"ts":1662562260000,"o":18900.5,"h":18900.5,"l":18895,"c":18900,"v":120.363}
{"ts":1662562320000,"o":18900,"h":18919,"l":18899.5,"c":18907.5,"v":170.177}
{"ts":1662562380000,"o":18907.5,"h":18908.5,"l":18905,"c":18908.5,"v":46.719}
{"ts":1662562440000,"o":18908.5,"h":18915,"l":18908,"c":18910.5,"v":168.204}
{"ts":1662562500000,"o":18910.5,"h":18910.5,"l":18910,"c":18910,"v":37.501}
{"ts":1662562560000,"o":18910,"h":18914,"l":18905.5,"c":18905.5,"v":147.895}
{"ts":1662562620000,"o":18905.5,"h":18907,"l":18903,"c":18904.5,"v":44.798}
{"ts":1662562680000,"o":18904.5,"h":18905,"l":18891,"c":18896,"v":118.896}
{"ts":1662562740000,"o":18896,"h":18900,"l":18888,"c":18888,"v":86.526}
{"ts":1662562800000,"o":18888,"h":18891.5,"l":18881.5,"c":18886,"v":57.858}
{"ts":1662562860000,"o":18886,"h":18889,"l":18880.5,"c":18880.5,"v":105.578}
{"ts":1662562920000,"o":18880.5,"h":18899.5,"l":18880.5,"c":18899.5,"v":114.869}
{"ts":1662562980000,"o":18899.5,"h":18907.5,"l":18899,"c":18904.5,"v":89.261}
{"ts":1662563040000,"o":18904.5,"h":18916,"l":18904.5,"c":18913,"v":98.268}
{"ts":1662563100000,"o":18913,"h":18913,"l":18901.5,"c":18910,"v":52.801}
{"ts":1662563160000,"o":18910,"h":18918.5,"l":18910,"c":18916,"v":66.628}
{"ts":1662563220000,"o":18916,"h":18916,"l":18909.5,"c":18909.5,"v":46.795}
{"ts":1662563280000,"o":18909.5,"h":18917,"l":18909.5,"c":18917,"v":17.694}
{"ts":1662563340000,"o":18917,"h":18920,"l":18911.5,"c":18911.5,"v":46.297}
{"ts":1662563400000,"o":18911.5,"h":18912,"l":18907.5,"c":18907.5,"v":19.599}
{"ts":1662563460000,"o":18907.5,"h":18913,"l":18907.5,"c":18907.5,"v":39.593}
{"ts":1662563520000,"o":18907.5,"h":18907.5,"l":18896,"c":18905,"v":55.496}
{"ts":1662563580000,"o":18905,"h":18916,"l":18904.5,"c":18912.5,"v":56.244}
{"ts":1662563640000,"o":18912.5,"h":18913.5,"l":18912.5,"c":18913,"v":24.963}
{"ts":1662563700000,"o":18913,"h":18915,"l":18896,"c":18896,"v":76.698}
{"ts":1662563760000,"o":18896,"h":18896.5,"l":18890,"c":18890,"v":69.624}
{"ts":1662563820000,"o":18890,"h":18890,"l":18867.5,"c":18876,"v":266.088}
{"ts":1662563880000,"o":18876,"h":18876,"l":18872,"c":18872,"v":55.341}
{"ts":1662563940000,"o":18872,"h":18883.5,"l":18872,"c":18883.5,"v":89.26}
{"ts":1662564000000,"o":18883.5,"h":18889.5,"l":18883,"c":18889,"v":75.644}
{"ts":1662564060000,"o":18889,"h":18895,"l":18886,"c":18886,"v":87.651}
{"ts":1662564120000,"o":18886,"h":18886.5,"l":18880,"c":18886.5,"v":52.363}
{"ts":1662564180000,"o":18886.5,"h":18889.5,"l":18886,"c":18889,"v":30.547}
{"ts":1662564240000,"o":18889,"h":18892,"l":18889,"c":18891.5,"v":22.667}
{"ts":1662564300000,"o":18891.5,"h":18891.5,"l":18884.5,"c":18885,"v":38.925}
{"ts":1662564360000,"o":18885,"h":18892,"l":18884.5,"c":18892,"v":15.702}
{"ts":1662564420000,"o":18892,"h":18892,"l":18882,"c":18882,"v":35.837}
{"ts":1662564480000,"o":18882,"h":18882,"l":18871.5,"c":18872,"v":81.804}
{"ts":1662564540000,"o":18872,"h":18872,"l":18855.5,"c":18856,"v":174.755}
{"ts":1662564600000,"o":18856,"h":18872,"l":18855.5,"c":18871.5,"v":83.173}
{"ts":1662564660000,"o":18871.5,"h":18876,"l":18867,"c":18867,"v":87.508}
{"ts":1662564720000,"o":18867,"h":18873,"l":18864,"c":18871.5,"v":96.938}
{"ts":1662564780000,"o":18871.5,"h":18872,"l":18868.5,"c":18869,"v":10.293}
{"ts":1662564840000,"o":18869,"h":18869,"l":18861,"c":18861,"v":151.788}
{"ts":1662564900000,"o":18861,"h":18868,"l":18861,"c":18867,"v":66.386}
{"ts":1662564960000,"o":18867,"h":18867.5,"l":18864,"c":18864.5,"v":73.598}
{"ts":1662565020000,"o":18864.5,"h":18864.5,"l":18857.5,"c":18858,"v":88.349}
{"ts":1662565080000,"o":18858,"h":18864.5,"l":18855,"c":18860.5,"v":113.568}
{"ts":1662565140000,"o":18860.5,"h":18861,"l":18860,"c":18860,"v":19.352}
{"ts":1662565200000,"o":18860,"h":18860.5,"l":18859,"c":18859,"v":43.947}
{"ts":1662565260000,"o":18859,"h":18859.5,"l":18856.5,"c":18857,"v":27.564}
{"ts":1662565320000,"o":18857,"h":18857,"l":18851,"c":18852,"v":197.308}
{"ts":1662565380000,"o":18852,"h":18856,"l":18852,"c":18852,"v":172.652}
{"ts":1662565440000,"o":18852,"h":18852.5,"l":18837.5,"c":18843.5,"v":289.887}
{"ts":1662565500000,"o":18843.5,"h":18849,"l":18843.5,"c":18849,"v":79.521}
{"ts":1662565560000,"o":18849,"h":18864.5,"l":18848.5,"c":18864,"v":97.152}
{"ts":1662565620000,"o":18864,"h":18868.5,"l":18864,"c":18868.5,"v":87.827}
{"ts":1662565680000,"o":18868.5,"h":18873,"l":18868,"c":18872.5,"v":63.991}
{"ts":1662565740000,"o":18872.5,"h":18873,"l":18865.5,"c":18866,"v":54.37}
{"ts":1662565800000,"o":18866,"h":18878.5,"l":18866,"c":18872.5,"v":180.179}
{"ts":1662565860000,"o":18872.5,"h":18873.5,"l":18871.5,"c":18873.5,"v":99.243}
{"ts":1662565920000,"o":18873.5,"h":18873.5,"l":18871,"c":18871,"v":19.369}
{"ts":1662565980000,"o":18871,"h":18874,"l":18871,"c":18873.5,"v":42.16}
{"ts":1662566040000,"o":18873.5,"h":18889.5,"l":18873.5,"c":18889,"v":78.559}
{"ts":1662566100000,"o":18889,"h":18889.5,"l":18889,"c":18889.5,"v":47.621}
{"ts":1662566160000,"o":18889.5,"h":18889.5,"l":18877.5,"c":18878,"v":36.911}
{"ts":1662566220000,"o":18878,"h":18878,"l":18877.5,"c":18878,"v":22.111}
{"ts":1662566280000,"o":18878,"h":18878,"l":18874,"c":18874,"v":23.487}
{"ts":1662566340000,"o":18874,"h":18874.5,"l":18860,"c":18860.5,"v":64.442}
{"ts":1662566400000,"o":18860.5,"h":18874.5,"l":18855,"c":18874.5,"v":85.236}
{"ts":1662566460000,"o":18874.5,"h":18884.5,"l":18874,"c":18884.5,"v":146.962}
{"ts":1662566520000,"o":18884.5,"h":18886.5,"l":18884,"c":18886,"v":87.451}
{"ts":1662566580000,"o":18886,"h":18909.5,"l":18886,"c":18904.5,"v":323.283}
{"ts":1662566640000,"o":18904.5,"h":18919,"l":18904.5,"c":18917.5,"v":132.963}
{"ts":1662566700000,"o":18917.5,"h":18940,"l":18917.5,"c":18933,"v":326.058}
{"ts":1662566760000,"o":18933,"h":18933.5,"l":18909,"c":18909,"v":196.144}
{"ts":1662566820000,"o":18909,"h":18909.5,"l":18898,"c":18898.5,"v":138.916}
{"ts":1662566880000,"o":18898.5,"h":18905,"l":18889.5,"c":18904.5,"v":75.199}
{"ts":1662566940000,"o":18904.5,"h":18905,"l":18904.5,"c":18905,"v":28.995}
{"ts":1662567000000,"o":18905,"h":18905,"l":18892.5,"c":18893,"v":51.005}
{"ts":1662567060000,"o":18893,"h":18893,"l":18874,"c":18874.5,"v":67.952}
{"ts":1662567120000,"o":18874.5,"h":18888.5,"l":18874,"c":18888,"v":39}
{"ts":1662567180000,"o":18888,"h":18888.5,"l":18880,"c":18880.5,"v":30.695}
{"ts":1662567240000,"o":18880.5,"h":18886,"l":18877,"c":18881.5,"v":57.764}
{"ts":1662567300000,"o":18881.5,"h":18881.5,"l":18868.5,"c":18868.5,"v":41.501}
{"ts":1662567360000,"o":18868.5,"h":18869,"l":18868.5,"c":18868.5,"v":22.301}
{"ts":1662567420000,"o":18868.5,"h":18882.5,"l":18868.5,"c":18878.5,"v":54.085}
{"ts":1662567480000,"o":18878.5,"h":18885,"l":18878,"c":18885,"v":31.982}
{"ts":1662567540000,"o":18885,"h":18885,"l":18877.5,"c":18877.5,"v":50.432}
{"ts":1662567600000,"o":18877.5,"h":18884.5,"l":18856,"c":18856,"v":180.567}
{"ts":1662567660000,"o":18856,"h":18860.5,"l":18856,"c":18860.5,"v":42.834}
{"ts":1662567720000,"o":18860.5,"h":18860.5,"l":18846.5,"c":18851,"v":104.52}
{"ts":1662567780000,"o":18851,"h":18851,"l":18845,"c":18846.5,"v":49.451}
{"ts":1662567840000,"o":18846.5,"h":18860,"l":18846.5,"c":18859,"v":70.461}
{"ts":1662567900000,"o":18859,"h":18859,"l":18858.5,"c":18859,"v":12.844}
{"ts":1662567960000,"o":18859,"h":18867.5,"l":18858.5,"c":18867.5,"v":60.868}
{"ts":1662568020000,"o":18867.5,"h":18873,"l":18867,"c":18872.5,"v":33.386}
{"ts":1662568080000,"o":18872.5,"h":18881.5,"l":18872.5,"c":18878.5,"v":172.691}
{"ts":1662568140000,"o":18878.5,"h":18879,"l":18878.5,"c":18878.5,"v":18.799}
{"ts":1662568200000,"o":18878.5,"h":18886,"l":18871.5,"c":18871.5,"v":48.403}
{"ts":1662568260000,"o":18871.5,"h":18872,"l":18870.5,"c":18870.5,"v":11.368}
{"ts":1662568320000,"o":18870.5,"h":18878.5,"l":18870.5,"c":18878.5,"v":14.457}
{"ts":1662568380000,"o":18878.5,"h":18892,"l":18874,"c":18892,"v":66.544}
{"ts":1662568440000,"o":18892,"h":18893.5,"l":18888,"c":18888.5,"v":75.186}
{"ts":1662568500000,"o":18888.5,"h":18888.5,"l":18882.5,"c":18882.5,"v":22.067}
{"ts":1662568560000,"o":18882.5,"h":18900,"l":18882.5,"c":18900,"v":54.381}
{"ts":1662568620000,"o":18900,"h":18904,"l":18893,"c":18901.5,"v":61.385}
{"ts":1662568680000,"o":18901.5,"h":18937,"l":18898,"c":18936.5,"v":415.948}
{"ts":1662568740000,"o":18936.5,"h":18946,"l":18932,"c":18945.5,"v":249.461}
{"ts":1662568800000,"o":18945.5,"h":18950,"l":18922,"c":18936.5,"v":379.641}
{"ts":1662568860000,"o":18936.5,"h":18938.5,"l":18922,"c":18938,"v":171.862}
{"ts":1662568920000,"o":18938,"h":18938,"l":18932,"c":18933,"v":121.321}
{"ts":1662568980000,"o":18933,"h":18933,"l":18928.5,"c":18931.5,"v":121.769}
{"ts":1662569040000,"o":18931.5,"h":18932,"l":18926,"c":18926,"v":149.097}
{"ts":1662569100000,"o":18926,"h":18935.5,"l":18926,"c":18935.5,"v":188.475}
{"ts":1662569160000,"o":18935.5,"h":18935.5,"l":18933,"c":18933.5,"v":45.193}
{"ts":1662569220000,"o":18933.5,"h":18945,"l":18933,"c":18945,"v":180.209}
{"ts":1662569280000,"o":18945,"h":18975.5,"l":18945,"c":18963.5,"v":524.513}
{"ts":1662569340000,"o":18963.5,"h":18964,"l":18934,"c":18934,"v":268.011}
{"ts":1662569400000,"o":18934,"h":18934.5,"l":18922.5,"c":18923,"v":164.482}
{"ts":1662569460000,"o":18923,"h":18923,"l":18907,"c":18907.5,"v":136.571}
{"ts":1662569520000,"o":18907.5,"h":18910,"l":18900,"c":18909.5,"v":205.889}
{"ts":1662569580000,"o":18909.5,"h":18918,"l":18908.5,"c":18918,"v":52.41}
{"ts":1662569640000,"o":18918,"h":18918,"l":18900,"c":18903.5,"v":193.709}
{"ts":1662569700000,"o":18903.5,"h":18916,"l":18894,"c":18910.5,"v":192.909}
{"ts":1662569760000,"o":18910.5,"h":18910.5,"l":18893.5,"c":18894,"v":70.68}
{"ts":1662569820000,"o":18894,"h":18898,"l":18878.5,"c":18890,"v":200.384}
{"ts":1662569880000,"o":18890,"h":18900,"l":18888.5,"c":18900,"v":94.248}
{"ts":1662569940000,"o":18900,"h":18907.5,"l":18899.5,"c":18903.5,"v":32.963}
{"ts":1662570000000,"o":18903.5,"h":18904,"l":18903.5,"c":18904,"v":19.004}
{"ts":1662570060000,"o":18904,"h":18907,"l":18903.5,"c":18904.5,"v":44.795}
{"ts":1662570120000,"o":18904.5,"h":18916.5,"l":18904,"c":18912,"v":86.755}
{"ts":1662570180000,"o":18912,"h":18918,"l":18908.5,"c":18908.5,"v":30.646}
{"ts":1662570240000,"o":18908.5,"h":18917,"l":18907.5,"c":18913,"v":38.909}
{"ts":1662570300000,"o":18913,"h":18929.5,"l":18912.5,"c":18925,"v":124.089}
{"ts":1662570360000,"o":18925,"h":18943,"l":18924.5,"c":18931.5,"v":155.058}
{"ts":1662570420000,"o":18931.5,"h":18933,"l":18924,"c":18924.5,"v":41.073}
{"ts":1662570480000,"o":18924.5,"h":18927,"l":18917,"c":18918.5,"v":66.389}
{"ts":1662570540000,"o":18918.5,"h":18918.5,"l":18909.5,"c":18909.5,"v":41.179}
{"ts":1662570600000,"o":18909.5,"h":18915,"l":18907.5,"c":18915,"v":50.536}
{"ts":1662570660000,"o":18915,"h":18915,"l":18907.5,"c":18908.5,"v":27.169}
{"ts":1662570720000,"o":18908.5,"h":18915.5,"l":18908,"c":18911,"v":23.481}
{"ts":1662570780000,"o":18911,"h":18920,"l":18910.5,"c":18918.5,"v":15.985}
{"ts":1662570840000,"o":18918.5,"h":18926.5,"l":18918,"c":18926,"v":54.478}
{"ts":1662570900000,"o":18926,"h":18926.5,"l":18923.5,"c":18923.5,"v":14.338}
{"ts":1662570960000,"o":18923.5,"h":18929,"l":18923.5,"c":18927.5,"v":27.7}
{"ts":1662571020000,"o":18927.5,"h":18935,"l":18924,"c":18934,"v":30.974}
{"ts":1662571080000,"o":18934,"h":18947.5,"l":18934,"c":18935.5,"v":149.586}
{"ts":1662571140000,"o":18935.5,"h":18935.5,"l":18895.5,"c":18902.5,"v":107.845}
{"ts":1662571200000,"o":18902.5,"h":18902.5,"l":18902,"c":18902.5,"v":49.864}
{"ts":1662571260000,"o":18902.5,"h":18917,"l":18902,"c":18917,"v":30.21}
{"ts":1662571320000,"o":18917,"h":18920,"l":18916.5,"c":18920,"v":27.385}
{"ts":1662571380000,"o":18920,"h":18921.5,"l":18919.5,"c":18921.5,"v":34.816}
{"ts":1662571440000,"o":18921.5,"h":18928,"l":18921,"c":18921,"v":52.118}
{"ts":1662571500000,"o":18921,"h":18921,"l":18913,"c":18913,"v":54.37}
{"ts":1662571560000,"o":18913,"h":18919.5,"l":18913,"c":18919.5,"v":37.374}
{"ts":1662571620000,"o":18919.5,"h":18919.5,"l":18911,"c":18911,"v":10.385}
{"ts":1662571680000,"o":18911,"h":18911,"l":18906.5,"c":18907,"v":16.737}
{"ts":1662571740000,"o":18907,"h":18907,"l":18899.5,"c":18899.5,"v":51.481}
{"ts":1662571800000,"o":18899.5,"h":18900.5,"l":18899.5,"c":18900,"v":61.991}
{"ts":1662571860000,"o":18900,"h":18909.5,"l":18900,"c":18907,"v":33.197}
{"ts":1662571920000,"o":18907,"h":18907,"l":18901.5,"c":18903,"v":11.72}
{"ts":1662571980000,"o":18903,"h":18910,"l":18903,"c":18909.5,"v":17.102}
{"ts":1662572040000,"o":18909.5,"h":18910,"l":18909.5,"c":18910,"v":12.633}
{"ts":1662572100000,"o":18910,"h":18920,"l":18909.5,"c":18912,"v":22.926}
{"ts":1662572160000,"o":18912,"h":18917,"l":18912,"c":18916.5,"v":13.365}
{"ts":1662572220000,"o":18916.5,"h":18940,"l":18916.5,"c":18934,"v":268.155}
{"ts":1662572280000,"o":18934,"h":18940,"l":18930.5,"c":18938,"v":49.377}
{"ts":1662572340000,"o":18938,"h":18938.5,"l":18937.5,"c":18938,"v":40.617}
{"ts":1662572400000,"o":18938,"h":18938.5,"l":18930.5,"c":18938,"v":75.929}
{"ts":1662572460000,"o":18938,"h":18945,"l":18938,"c":18944.5,"v":56.711}
{"ts":1662572520000,"o":18944.5,"h":18960,"l":18944.5,"c":18960,"v":169.947}
{"ts":1662572580000,"o":18960,"h":18965,"l":18959.5,"c":18964.5,"v":203.594}
{"ts":1662572640000,"o":18964.5,"h":18990,"l":18963.5,"c":18975,"v":549.932}
{"ts":1662572700000,"o":18975,"h":18975,"l":18957,"c":18967.5,"v":409.264}
{"ts":1662572760000,"o":18967.5,"h":18970,"l":18962,"c":18964.5,"v":138.725}
{"ts":1662572820000,"o":18964.5,"h":18975,"l":18963.5,"c":18972,"v":67.474}
{"ts":1662572880000,"o":18972,"h":18974.5,"l":18971.5,"c":18974.5,"v":109.018}
{"ts":1662572940000,"o":18974.5,"h":18981,"l":18970,"c":18980.5,"v":110.837}
{"ts":1662573000000,"o":18980.5,"h":18985.5,"l":18971.5,"c":18976,"v":95.898}
{"ts":1662573060000,"o":18976,"h":18985,"l":18976,"c":18984.5,"v":107.213}
{"ts":1662573120000,"o":18984.5,"h":18989,"l":18983,"c":18983,"v":130.185}
{"ts":1662573180000,"o":18983,"h":18994.5,"l":18983,"c":18983.5,"v":272.59}
{"ts":1662573240000,"o":18983.5,"h":18985,"l":18978.5,"c":18984.5,"v":79.26}
{"ts":1662573300000,"o":18984.5,"h":19025,"l":18984.5,"c":19004,"v":821.848}
{"ts":1662573360000,"o":19004,"h":19013.5,"l":19003.5,"c":19004.5,"v":203.882}
{"ts":1662573420000,"o":19004.5,"h":19005,"l":18985,"c":18985,"v":97.609}
{"ts":1662573480000,"o":18985,"h":18985,"l":18975,"c":18978.5,"v":166.309}
{"ts":1662573540000,"o":18978.5,"h":18980,"l":18974,"c":18979.5,"v":76.823}
{"ts":1662573600000,"o":18979.5,"h":18990,"l":18975,"c":18983,"v":150.601}
{"ts":1662573660000,"o":18983,"h":19024,"l":18983,"c":19014,"v":256.291}
{"ts":1662573720000,"o":19014,"h":19014.5,"l":19005,"c":19010,"v":221.31}
{"ts":1662573780000,"o":19010,"h":19010.5,"l":19008,"c":19008.5,"v":59.577}
{"ts":1662573840000,"o":19008.5,"h":19027.5,"l":19000,"c":19023,"v":193.54}
{"ts":1662573900000,"o":19023,"h":19040,"l":19019,"c":19026.5,"v":323.926}
{"ts":1662573960000,"o":19026.5,"h":19026.5,"l":19008.5,"c":19008.5,"v":151.494}
{"ts":1662574020000,"o":19008.5,"h":19019.5,"l":19007,"c":19007.5,"v":140.896}
{"ts":1662574080000,"o":19007.5,"h":19007.5,"l":18975.5,"c":18978.5,"v":175.583}
{"ts":1662574140000,"o":18978.5,"h":18981.5,"l":18978.5,"c":18980,"v":64.953}
{"ts":1662574200000,"o":18980,"h":18980,"l":18963.5,"c":18963.5,"v":107.447}
{"ts":1662574260000,"o":18963.5,"h":18977,"l":18963,"c":18977,"v":69.246}
{"ts":1662574320000,"o":18977,"h":18977,"l":18976.5,"c":18976.5,"v":18.147}
{"ts":1662574380000,"o":18976.5,"h":18977,"l":18976,"c":18976,"v":54.641}
{"ts":1662574440000,"o":18976,"h":18976.5,"l":18969.5,"c":18970,"v":51.471}
{"ts":1662574500000,"o":18970,"h":18984.5,"l":18967,"c":18984.5,"v":193.49}
{"ts":1662574560000,"o":18984.5,"h":18990,"l":18975,"c":18975,"v":77.797}
{"ts":1662574620000,"o":18975,"h":18975,"l":18960,"c":18962.5,"v":158.197}
{"ts":1662574680000,"o":18962.5,"h":18963.5,"l":18957,"c":18963,"v":53.607}
{"ts":1662574740000,"o":18963,"h":18963.5,"l":18960.5,"c":18961,"v":27.599}
{"ts":1662574800000,"o":18961,"h":18963,"l":18960.5,"c":18961,"v":122.595}
{"ts":1662574860000,"o":18961,"h":18973,"l":18960.5,"c":18973,"v":69.547}
{"ts":1662574920000,"o":18973,"h":18973,"l":18963.5,"c":18964,"v":33.209}
{"ts":1662574980000,"o":18964,"h":18970,"l":18962,"c":18969.5,"v":84.708}
{"ts":1662575040000,"o":18969.5,"h":18970,"l":18966,"c":18966,"v":32.523}
{"ts":1662575100000,"o":18966,"h":18969,"l":18960,"c":18960.5,"v":96.638}
{"ts":1662575160000,"o":18960.5,"h":18972,"l":18960,"c":18971.5,"v":33.85}
{"ts":1662575220000,"o":18971.5,"h":18978,"l":18971.5,"c":18971.5,"v":42.339}
{"ts":1662575280000,"o":18971.5,"h":18972,"l":18963,"c":18967,"v":41.217}
{"ts":1662575340000,"o":18967,"h":18968.5,"l":18966.5,"c":18968,"v":8.608}
{"ts":1662575400000,"o":18968,"h":18980.5,"l":18965,"c":18980,"v":75.558}
{"ts":1662575460000,"o":18980,"h":18980.5,"l":18961.5,"c":18961.5,"v":94.092}
{"ts":1662575520000,"o":18961.5,"h":18962,"l":18953.5,"c":18953.5,"v":163.533}
{"ts":1662575580000,"o":18953.5,"h":18962,"l":18951.5,"c":18959.5,"v":97.019}
{"ts":1662575640000,"o":18959.5,"h":18969,"l":18959,"c":18961,"v":41.729}
{"ts":1662575700000,"o":18961,"h":18964,"l":18960.5,"c":18963,"v":31.204}
{"ts":1662575760000,"o":18963,"h":18965,"l":18962.5,"c":18964.5,"v":22.17}
{"ts":1662575820000,"o":18964.5,"h":18967,"l":18960,"c":18964.5,"v":67.737}
{"ts":1662575880000,"o":18964.5,"h":18964.5,"l":18957,"c":18959,"v":37.144}
{"ts":1662575940000,"o":18959,"h":19000,"l":18951.5,"c":19000,"v":497.046}
{"ts":1662576000000,"o":19000,"h":19008,"l":18988.5,"c":18998.5,"v":178.058}
{"ts":1662576060000,"o":18998.5,"h":18999,"l":18984.5,"c":18984.5,"v":66.158}
{"ts":1662576120000,"o":18984.5,"h":19004,"l":18984.5,"c":19000.5,"v":106.146}
{"ts":1662576180000,"o":19000.5,"h":19020,"l":19000.5,"c":19009,"v":318.177}
{"ts":1662576240000,"o":19009,"h":19020,"l":19009,"c":19012.5,"v":93.117}
{"ts":1662576300000,"o":19012.5,"h":19022,"l":19006,"c":19022,"v":139.814}
{"ts":1662576360000,"o":19022,"h":19100,"l":19021.5,"c":19075,"v":2038.368}
{"ts":1662576420000,"o":19075,"h":19097.5,"l":19070,"c":19081,"v":431.281}
{"ts":1662576480000,"o":19081,"h":19168,"l":19081,"c":19135,"v":1881.276}
{"ts":1662576540000,"o":19135,"h":19157,"l":19132,"c":19157,"v":455.323}
{"ts":1662576600000,"o":19157,"h":19173,"l":19150,"c":19155.5,"v":550.943}
{"ts":1662576660000,"o":19155.5,"h":19155.5,"l":19107,"c":19115.5,"v":833.271}
{"ts":1662576720000,"o":19115.5,"h":19116,"l":19081.5,"c":19100,"v":418.09}
{"ts":1662576780000,"o":19100,"h":19115.5,"l":19096.5,"c":19106.5,"v":261.51}
{"ts":1662576840000,"o":19106.5,"h":19113,"l":19100,"c":19113,"v":162.089}
{"ts":1662576900000,"o":19113,"h":19120,"l":19096.5,"c":19097,"v":117.859}
{"ts":1662576960000,"o":19097,"h":19103.5,"l":19088,"c":19088,"v":228.315}
{"ts":1662577020000,"o":19088,"h":19088.5,"l":19066.5,"c":19066.5,"v":144.06}
{"ts":1662577080000,"o":19066.5,"h":19074,"l":19066.5,"c":19067,"v":76.204}
{"ts":1662577140000,"o":19067,"h":19067.5,"l":19057.5,"c":19063,"v":168.628}
{"ts":1662577200000,"o":19063,"h":19065,"l":19063,"c":19065,"v":58.974}
{"ts":1662577260000,"o":19065,"h":19067.5,"l":19057,"c":19057.5,"v":90.125}
{"ts":1662577320000,"o":19057.5,"h":19063,"l":19045.5,"c":19063,"v":176.672}
{"ts":1662577380000,"o":19063,"h":19063,"l":19044,"c":19049,"v":82.414}
{"ts":1662577440000,"o":19049,"h":19052,"l":19041.5,"c":19045,"v":87.539}
{"ts":1662577500000,"o":19045,"h":19047,"l":19041,"c":19045.5,"v":42.683}
{"ts":1662577560000,"o":19045.5,"h":19050,"l":19043,"c":19050,"v":57.448}
{"ts":1662577620000,"o":19050,"h":19067.5,"l":19050,"c":19067.5,"v":129.203}
{"ts":1662577680000,"o":19067.5,"h":19086.5,"l":19067,"c":19085.5,"v":212.232}
{"ts":1662577740000,"o":19085.5,"h":19100.5,"l":19085,"c":19100,"v":117.627}
{"ts":1662577800000,"o":19100,"h":19105,"l":19100,"c":19104.5,"v":70.223}
{"ts":1662577860000,"o":19104.5,"h":19132.5,"l":19104.5,"c":19125,"v":332.508}
{"ts":1662577920000,"o":19125,"h":19128,"l":19107.5,"c":19127.5,"v":281.956}
{"ts":1662577980000,"o":19127.5,"h":19148.5,"l":19127.5,"c":19148,"v":245.069}
{"ts":1662578040000,"o":19148,"h":19150,"l":19146,"c":19146.5,"v":157.68}
{"ts":1662578100000,"o":19146.5,"h":19190.5,"l":19146.5,"c":19157.5,"v":826.87}
{"ts":1662578160000,"o":19157.5,"h":19161,"l":19128.5,"c":19131.5,"v":325.828}
{"ts":1662578220000,"o":19131.5,"h":19132,"l":19112,"c":19129,"v":153.593}
{"ts":1662578280000,"o":19129,"h":19129,"l":19120,"c":19120.5,"v":114.719}
{"ts":1662578340000,"o":19120.5,"h":19123,"l":19119,"c":19122.5,"v":54.401}
{"ts":1662578400000,"o":19122.5,"h":19123.5,"l":19121.5,"c":19123,"v":107.6}
{"ts":1662578460000,"o":19123,"h":19137.5,"l":19123,"c":19133.5,"v":69.779}
{"ts":1662578520000,"o":19133.5,"h":19133.5,"l":19100.5,"c":19103.5,"v":179.29}
{"ts":1662578580000,"o":19103.5,"h":19108,"l":19103,"c":19107.5,"v":65.055}
{"ts":1662578640000,"o":19107.5,"h":19118.5,"l":19107.5,"c":19111.5,"v":126.952}
{"ts":1662578700000,"o":19111.5,"h":19112,"l":19110,"c":19110,"v":81.768}
{"ts":1662578760000,"o":19110,"h":19130,"l":19109.5,"c":19125.5,"v":169.712}
{"ts":1662578820000,"o":19125.5,"h":19126,"l":19111.5,"c":19112,"v":98.013}
{"ts":1662578880000,"o":19112,"h":19112,"l":19100,"c":19107,"v":112.631}
{"ts":1662578940000,"o":19107,"h":19107,"l":19094,"c":19094,"v":74.301}
{"ts":1662579000000,"o":19094,"h":19101,"l":19087.5,"c":19100.5,"v":92.904}
{"ts":1662579060000,"o":19100.5,"h":19122.5,"l":19100.5,"c":19121.5,"v":66.9}
{"ts":1662579120000,"o":19121.5,"h":19122,"l":19108,"c":19108.5,"v":45.867}
{"ts":1662579180000,"o":19108.5,"h":19108.5,"l":19088.5,"c":19096.5,"v":117.392}
{"ts":1662579240000,"o":19096.5,"h":19097,"l":19090,"c":19090,"v":21.824}
{"ts":1662579300000,"o":19090,"h":19090,"l":19087,"c":19087,"v":51.754}
{"ts":1662579360000,"o":19087,"h":19088.5,"l":19080.5,"c":19081,"v":76.514}
{"ts":1662579420000,"o":19081,"h":19084.5,"l":19080.5,"c":19083.5,"v":58.647}
{"ts":1662579480000,"o":19083.5,"h":19084,"l":19063,"c":19067.5,"v":205.529}
{"ts":1662579540000,"o":19067.5,"h":19068,"l":19056.5,"c":19068,"v":99.844}
{"ts":1662579600000,"o":19068,"h":19070,"l":19063.5,"c":19064,"v":68.76}
{"ts":1662579660000,"o":19064,"h":19072,"l":19063.5,"c":19072,"v":55.606}
{"ts":1662579720000,"o":19072,"h":19072.5,"l":19058.5,"c":19059,"v":58.911}
{"ts":1662579780000,"o":19059,"h":19060,"l":19054.5,"c":19054.5,"v":46.44}
{"ts":1662579840000,"o":19054.5,"h":19057,"l":19042,"c":19042,"v":190.078}
{"ts":1662579900000,"o":19042,"h":19060.5,"l":19042,"c":19056,"v":115.047}
{"ts":1662579960000,"o":19056,"h":19058,"l":19049,"c":19050,"v":87.121}
{"ts":1662580020000,"o":19050,"h":19050,"l":19045,"c":19048,"v":65.044}
{"ts":1662580080000,"o":19048,"h":19052.5,"l":19047.5,"c":19052.5,"v":88.71}
{"ts":1662580140000,"o":19052.5,"h":19052.5,"l":19043.5,"c":19050,"v":25.872}
{"ts":1662580200000,"o":19050,"h":19050,"l":19043,"c":19045,"v":55.248}
{"ts":1662580260000,"o":19045,"h":19054,"l":19044,"c":19044,"v":92.367}
{"ts":1662580320000,"o":19044,"h":19049.5,"l":19044,"c":19049,"v":22.597}
{"ts":1662580380000,"o":19049,"h":19049.5,"l":19043,"c":19049,"v":79.538}
{"ts":1662580440000,"o":19049,"h":19062,"l":19045.5,"c":19062,"v":83.317}
{"ts":1662580500000,"o":19062,"h":19062,"l":19043,"c":19043,"v":70.1}
{"ts":1662580560000,"o":19043,"h":19043.5,"l":19040,"c":19041.5,"v":141.903}
{"ts":1662580620000,"o":19041.5,"h":19042,"l":19027,"c":19031,"v":237.526}
{"ts":1662580680000,"o":19031,"h":19031,"l":18998.5,"c":19012.5,"v":462.285}
{"ts":1662580740000,"o":19012.5,"h":19012.5,"l":18983,"c":18983,"v":307.388}
{"ts":1662580800000,"o":18983,"h":19002,"l":18982.5,"c":19002,"v":312.447}
{"ts":1662580860000,"o":19002,"h":19026,"l":19001.5,"c":19018,"v":189.393}
{"ts":1662580920000,"o":19018,"h":19018.5,"l":19018,"c":19018.5,"v":65.006}
{"ts":1662580980000,"o":19018.5,"h":19018.5,"l":18991.5,"c":19010,"v":250.302}
{"ts":1662581040000,"o":19010,"h":19012.5,"l":19000,"c":19000,"v":73.509}
{"ts":1662581100000,"o":19000,"h":19000.5,"l":18997.5,"c":19000,"v":34.841}
{"ts":1662581160000,"o":19000,"h":19001,"l":18991,"c":18991,"v":94.668}
{"ts":1662581220000,"o":18991,"h":18991.5,"l":18984,"c":18985.5,"v":89.483}
{"ts":1662581280000,"o":18985.5,"h":18988,"l":18985,"c":18988,"v":42.296}
{"ts":1662581340000,"o":18988,"h":18993.5,"l":18987.5,"c":18993.5,"v":105.991}
{"ts":1662581400000,"o":18993.5,"h":19002.5,"l":18993,"c":18995,"v":72.243}
{"ts":1662581460000,"o":18995,"h":18998.5,"l":18995,"c":18998,"v":11.223}
{"ts":1662581520000,"o":18998,"h":18998.5,"l":18998,"c":18998.5,"v":20.835}
{"ts":1662581580000,"o":18998.5,"h":18998.5,"l":18998,"c":18998.5,"v":26.066}
{"ts":1662581640000,"o":18998.5,"h":18998.5,"l":18986,"c":18989.5,"v":99.843}
{"ts":1662581700000,"o":18989.5,"h":19001.5,"l":18989.5,"c":19001.5,"v":61.807}
{"ts":1662581760000,"o":19001.5,"h":19031.5,"l":19001,"c":19022.5,"v":168.397}
{"ts":1662581820000,"o":19022.5,"h":19057.5,"l":19022.5,"c":19057,"v":262.494}
{"ts":1662581880000,"o":19057,"h":19118.5,"l":19056.5,"c":19111.5,"v":678.776}
{"ts":1662581940000,"o":19111.5,"h":19111.5,"l":19075,"c":19086.5,"v":209.494}
{"ts":1662582000000,"o":19086.5,"h":19134.5,"l":19077.5,"c":19130,"v":266.684}
{"ts":1662582060000,"o":19130,"h":19207.5,"l":19122,"c":19192,"v":1222.287}
{"ts":1662582120000,"o":19192,"h":19247.5,"l":19162,"c":19194.5,"v":1718.688}
{"ts":1662582180000,"o":19194.5,"h":19233,"l":19173.5,"c":19218,"v":629.857}
{"ts":1662582240000,"o":19218,"h":19218.5,"l":19175,"c":19187.5,"v":419.906}
{"ts":1662582300000,"o":19187.5,"h":19240,"l":19185,"c":19240,"v":376.393}
{"ts":1662582360000,"o":19240,"h":19249,"l":19187,"c":19196,"v":501.456}
{"ts":1662582420000,"o":19196,"h":19233.5,"l":19191.5,"c":19217,"v":205.069}
{"ts":1662582480000,"o":19217,"h":19229,"l":19194.5,"c":19195,"v":286.894}
{"ts":1662582540000,"o":19195,"h":19229,"l":19193.5,"c":19203,"v":455.97}
{"ts":1662582600000,"o":19203,"h":19213,"l":19190,"c":19209.5,"v":124.165}
{"ts":1662582660000,"o":19209.5,"h":19286,"l":19209.5,"c":19256.5,"v":889.549}
{"ts":1662582720000,"o":19256.5,"h":19263,"l":19223.5,"c":19224,"v":308.818}
{"ts":1662582780000,"o":19224,"h":19287,"l":19223.5,"c":19287,"v":389.414}
{"ts":1662582840000,"o":19287,"h":19309,"l":19252.5,"c":19277.5,"v":827.568}
{"ts":1662582900000,"o":19277.5,"h":19294,"l":19260,"c":19279.5,"v":403.029}
{"ts":1662582960000,"o":19279.5,"h":19293,"l":19265.5,"c":19269,"v":330.403}
{"ts":1662583020000,"o":19269,"h":19284,"l":19246.5,"c":19282.5,"v":302.74}
{"ts":1662583080000,"o":19282.5,"h":19288.5,"l":19265,"c":19268.5,"v":191.496}
{"ts":1662583140000,"o":19268.5,"h":19271,"l":19244,"c":19244,"v":186.591}
{"ts":1662583200000,"o":19244,"h":19271.5,"l":19244,"c":19271,"v":177.372}
{"ts":1662583260000,"o":19271,"h":19273,"l":19240,"c":19240,"v":136.482}
{"ts":1662583320000,"o":19240,"h":19256.5,"l":19239,"c":19256.5,"v":133.584}
{"ts":1662583380000,"o":19256.5,"h":19256.5,"l":19252,"c":19252,"v":64.064}
{"ts":1662583440000,"o":19252,"h":19334,"l":19251.5,"c":19303,"v":1059.459}
{"ts":1662583500000,"o":19303,"h":19390.5,"l":19302.5,"c":19348,"v":1644.861}
{"ts":1662583560000,"o":19348,"h":19365,"l":19345,"c":19356,"v":326.43}
{"ts":1662583620000,"o":19356,"h":19356,"l":19340,"c":19347,"v":217.884}
{"ts":1662583680000,"o":19347,"h":19369.5,"l":19338,"c":19364.5,"v":166.588}
{"ts":1662583740000,"o":19364.5,"h":19396.5,"l":19364,"c":19383,"v":354.292}
{"ts":1662583800000,"o":19383,"h":19383,"l":19356,"c":19373,"v":258.389}
{"ts":1662583860000,"o":19373,"h":19376.5,"l":19353,"c":19356.5,"v":220.409}
{"ts":1662583920000,"o":19356.5,"h":19385,"l":19349.5,"c":19376.5,"v":185.874}
{"ts":1662583980000,"o":19376.5,"h":19382.5,"l":19367.5,"c":19368,"v":152.434}
{"ts":1662584040000,"o":19368,"h":19440,"l":19367.5,"c":19432,"v":1209.335}
{"ts":1662584100000,"o":19432,"h":19437.5,"l":19405,"c":19411,"v":329.003}
{"ts":1662584160000,"o":19411,"h":19431,"l":19411,"c":19414,"v":412.256}
{"ts":1662584220000,"o":19414,"h":19419,"l":19388,"c":19401,"v":338.769}
{"ts":1662584280000,"o":19401,"h":19401.5,"l":19379,"c":19383.5,"v":359.762}
{"ts":1662584340000,"o":19383.5,"h":19384,"l":19365.5,"c":19369.5,"v":259.295}
{"ts":1662584400000,"o":19369.5,"h":19402,"l":19369.5,"c":19401.5,"v":338.078}
{"ts":1662584460000,"o":19401.5,"h":19416,"l":19392.5,"c":19395,"v":401.206}
{"ts":1662584520000,"o":19395,"h":19438,"l":19395,"c":19438,"v":186.889}
{"ts":1662584580000,"o":19438,"h":19447.5,"l":19425,"c":19431,"v":351.611}
{"ts":1662584640000,"o":19431,"h":19435,"l":19419.5,"c":19419.5,"v":112.878}
{"ts":1662584700000,"o":19419.5,"h":19424.5,"l":19404,"c":19409,"v":230.303}
{"ts":1662584760000,"o":19409,"h":19422.5,"l":19409,"c":19415.5,"v":118.487}
{"ts":1662584820000,"o":19415.5,"h":19415.5,"l":19392.5,"c":19392.5,"v":194.181}
{"ts":1662584880000,"o":19392.5,"h":19395,"l":19391,"c":19393.5,"v":115.668}
{"ts":1662584940000,"o":19393.5,"h":19394,"l":19393.5,"c":19393.5,"v":82.011}
{"ts":1662585000000,"o":19393.5,"h":19394,"l":19373,"c":19373,"v":264.781}
{"ts":1662585060000,"o":19373,"h":19397.5,"l":19373,"c":19397.5,"v":330.618}
{"ts":1662585120000,"o":19397.5,"h":19397.5,"l":19383,"c":19391.5,"v":187.773}
{"ts":1662585180000,"o":19391.5,"h":19399,"l":19391.5,"c":19398.5,"v":69.469}
{"ts":1662585240000,"o":19398.5,"h":19400,"l":19375.5,"c":19380,"v":112.656}
{"ts":1662585300000,"o":19380,"h":19382.5,"l":19322.5,"c":19325.5,"v":752.032}
{"ts":1662585360000,"o":19325.5,"h":19366.5,"l":19321.5,"c":19360.5,"v":295.587}
{"ts":1662585420000,"o":19360.5,"h":19361,"l":19328.5,"c":19331,"v":221.782}
{"ts":1662585480000,"o":19331,"h":19331.5,"l":19321.5,"c":19328,"v":194.875}
{"ts":1662585540000,"o":19328,"h":19346.5,"l":19325,"c":19335.5,"v":315.822}
{"ts":1662585600000,"o":19335.5,"h":19360,"l":19335,"c":19359.5,"v":175.04}
{"ts":1662585660000,"o":19359.5,"h":19390,"l":19359.5,"c":19390,"v":233.591}
{"ts":1662585720000,"o":19390,"h":19404,"l":19389.5,"c":19403,"v":148.336}
{"ts":1662585780000,"o":19403,"h":19404,"l":19395.5,"c":19399.5,"v":66.648}
{"ts":1662585840000,"o":19399.5,"h":19400,"l":19390.5,"c":19391.5,"v":48.964}
{"ts":1662585900000,"o":19391.5,"h":19396.5,"l":19374,"c":19374,"v":110.491}
{"ts":1662585960000,"o":19374,"h":19374.5,"l":19354.5,"c":19354.5,"v":77.594}
{"ts":1662586020000,"o":19354.5,"h":19356,"l":19338.5,"c":19340,"v":178.372}
{"ts":1662586080000,"o":19340,"h":19355,"l":19340,"c":19350,"v":118.281}
{"ts":1662586140000,"o":19350,"h":19350,"l":19345,"c":19345.5,"v":44.826}
{"ts":1662586200000,"o":19345.5,"h":19345.5,"l":19329,"c":19330,"v":68.611}
{"ts":1662586260000,"o":19330,"h":19339,"l":19329.5,"c":19337.5,"v":58.382}
{"ts":1662586320000,"o":19337.5,"h":19369.5,"l":19337.5,"c":19369,"v":116.679}
{"ts":1662586380000,"o":19369,"h":19369.5,"l":19337,"c":19337.5,"v":42.651}
{"ts":1662586440000,"o":19337.5,"h":19339.5,"l":19330,"c":19330,"v":65.937}
{"ts":1662586500000,"o":19330,"h":19330.5,"l":19329.5,"c":19329.5,"v":55.115}
{"ts":1662586560000,"o":19329.5,"h":19336.5,"l":19329.5,"c":19336.5,"v":77.362}
{"ts":1662586620000,"o":19336.5,"h":19336.5,"l":19323.5,"c":19323.5,"v":86.61}
{"ts":1662586680000,"o":19323.5,"h":19324,"l":19261,"c":19292.5,"v":919.1}
{"ts":1662586740000,"o":19292.5,"h":19308,"l":19292.5,"c":19300.5,"v":187.16}
{"ts":1662586800000,"o":19300.5,"h":19300.5,"l":19296.5,"c":19296.5,"v":65.361}
{"ts":1662586860000,"o":19296.5,"h":19316,"l":19296.5,"c":19315.5,"v":118.756}
{"ts":1662586920000,"o":19315.5,"h":19316,"l":19311.5,"c":19312,"v":46.403}
{"ts":1662586980000,"o":19312,"h":19312,"l":19303,"c":19303.5,"v":56.337}
{"ts":1662587040000,"o":19303.5,"h":19304,"l":19303,"c":19303.5,"v":26.483}
{"ts":1662587100000,"o":19303.5,"h":19333,"l":19303.5,"c":19315,"v":107.647}
{"ts":1662587160000,"o":19315,"h":19329,"l":19314.5,"c":19327,"v":115.634}
{"ts":1662587220000,"o":19327,"h":19328.5,"l":19318,"c":19319.5,"v":115.651}
{"ts":1662587280000,"o":19319.5,"h":19329.5,"l":19316,"c":19329.5,"v":53.857}
{"ts":1662587340000,"o":19329.5,"h":19349,"l":19329,"c":19340.5,"v":91.419}
{"ts":1662587400000,"o":19340.5,"h":19341,"l":19340.5,"c":19340.5,"v":31.82}
{"ts":1662587460000,"o":19340.5,"h":19341,"l":19331.5,"c":19331.5,"v":41.319}
{"ts":1662587520000,"o":19331.5,"h":19331.5,"l":19326,"c":19326,"v":28.893}
{"ts":1662587580000,"o":19326,"h":19339.5,"l":19326,"c":19339,"v":29.165}
{"ts":1662587640000,"o":19339,"h":19350,"l":19339,"c":19349.5,"v":79.422}
{"ts":1662587700000,"o":19349.5,"h":19350,"l":19347,"c":19347,"v":62.249}
{"ts":1662587760000,"o":19347,"h":19349.5,"l":19347,"c":19349,"v":42.957}
{"ts":1662587820000,"o":19349,"h":19350,"l":19341,"c":19341,"v":31.426}
{"ts":1662587880000,"o":19341,"h":19387.5,"l":19341,"c":19370,"v":224.068}
{"ts":1662587940000,"o":19370,"h":19370.5,"l":19352.5,"c":19352.5,"v":75.506}
{"ts":1662588000000,"o":19352.5,"h":19376,"l":19352.5,"c":19357,"v":94.716}
{"ts":1662588060000,"o":19357,"h":19390,"l":19357,"c":19390,"v":125.9}
{"ts":1662588120000,"o":19390,"h":19415,"l":19379,"c":19397.5,"v":188.38}
{"ts":1662588180000,"o":19397.5,"h":19398,"l":19367,"c":19373.5,"v":80.745}
{"ts":1662588240000,"o":19373.5,"h":19374,"l":19357.5,"c":19357.5,"v":63.698}
{"ts":1662588300000,"o":19357.5,"h":19357.5,"l":19340,"c":19350.5,"v":168.506}
{"ts":1662588360000,"o":19350.5,"h":19384,"l":19350.5,"c":19379.5,"v":120.046}
{"ts":1662588420000,"o":19379.5,"h":19380,"l":19374.5,"c":19374.5,"v":24.98}
{"ts":1662588480000,"o":19374.5,"h":19384,"l":19373,"c":19384,"v":96.445}
{"ts":1662588540000,"o":19384,"h":19392.5,"l":19380,"c":19388.5,"v":52.456}
{"ts":1662588600000,"o":19388.5,"h":19392,"l":19381,"c":19392,"v":126.742}
{"ts":1662588660000,"o":19392,"h":19392,"l":19380,"c":19384,"v":42.259}
{"ts":1662588720000,"o":19384,"h":19405,"l":19384,"c":19398.5,"v":73.13}
{"ts":1662588780000,"o":19398.5,"h":19399,"l":19383,"c":19383.5,"v":52.992}
{"ts":1662588840000,"o":19383.5,"h":19384,"l":19383.5,"c":19383.5,"v":25.267}
{"ts":1662588900000,"o":19383.5,"h":19397.5,"l":19378,"c":19391,"v":128.588}
{"ts":1662588960000,"o":19391,"h":19395,"l":19388,"c":19388.5,"v":44.038}
{"ts":1662589020000,"o":19388.5,"h":19388.5,"l":19366.5,"c":19370.5,"v":75.849}
{"ts":1662589080000,"o":19370.5,"h":19371,"l":19358.5,"c":19359,"v":73.713}
{"ts":1662589140000,"o":19359,"h":19381.5,"l":19359,"c":19381,"v":29.303}
{"ts":1662589200000,"o":19381,"h":19393,"l":19381,"c":19393,"v":59.249}
{"ts":1662589260000,"o":19393,"h":19399.5,"l":19392.5,"c":19399,"v":54.874}
{"ts":1662589320000,"o":19399,"h":19408,"l":19394,"c":19394,"v":117.21}
{"ts":1662589380000,"o":19394,"h":19394.5,"l":19394,"c":19394,"v":10.511}
{"ts":1662589440000,"o":19394,"h":19394.5,"l":19394,"c":19394.5,"v":29.261}
{"ts":1662589500000,"o":19394.5,"h":19394.5,"l":19385,"c":19385,"v":29.296}
{"ts":1662589560000,"o":19385,"h":19393,"l":19385,"c":19393,"v":36.263}
{"ts":1662589620000,"o":19393,"h":19393,"l":19380.5,"c":19380.5,"v":49.85}
{"ts":1662589680000,"o":19380.5,"h":19381,"l":19366,"c":19373.5,"v":96.569}
{"ts":1662589740000,"o":19373.5,"h":19374,"l":19373.5,"c":19373.5,"v":38.183}
{"ts":1662589800000,"o":19373.5,"h":19381.5,"l":19373,"c":19381,"v":58.248}
{"ts":1662589860000,"o":19381,"h":19393,"l":19381,"c":19390.5,"v":45.879}
{"ts":1662589920000,"o":19390.5,"h":19391,"l":19365.5,"c":19367,"v":84.182}
{"ts":1662589980000,"o":19367,"h":19370,"l":19362.5,"c":19362.5,"v":53.801}
{"ts":1662590040000,"o":19362.5,"h":19363,"l":19353,"c":19360.5,"v":80.542}
{"ts":1662590100000,"o":19360.5,"h":19367,"l":19353,"c":19353.5,"v":56.06}
{"ts":1662590160000,"o":19353.5,"h":19357,"l":19337,"c":19337,"v":146.197}
{"ts":1662590220000,"o":19337,"h":19337.5,"l":19330.5,"c":19333.5,"v":84.904}
{"ts":1662590280000,"o":19333.5,"h":19334,"l":19320.5,"c":19320.5,"v":83.845}
{"ts":1662590340000,"o":19320.5,"h":19324,"l":19318,"c":19322,"v":81.133}
{"ts":1662590400000,"o":19322,"h":19322,"l":19310,"c":19310.5,"v":132.907}
{"ts":1662590460000,"o":19310.5,"h":19324,"l":19310,"c":19324,"v":73.303}
{"ts":1662590520000,"o":19324,"h":19324,"l":19321.5,"c":19321.5,"v":17.935}
{"ts":1662590580000,"o":19321.5,"h":19322,"l":19321.5,"c":19322,"v":14.245}
{"ts":1662590640000,"o":19322,"h":19332.5,"l":19321.5,"c":19332,"v":33.756}
{"ts":1662590700000,"o":19332,"h":19332.5,"l":19315,"c":19315,"v":46.088}
{"ts":1662590760000,"o":19315,"h":19332.5,"l":19315,"c":19332.5,"v":39.805}
{"ts":1662590820000,"o":19332.5,"h":19332.5,"l":19326,"c":19331,"v":19.147}
{"ts":1662590880000,"o":19331,"h":19331.5,"l":19325,"c":19325,"v":14.295}
{"ts":1662590940000,"o":19325,"h":19330,"l":19325,"c":19330,"v":31.62}
{"ts":1662591000000,"o":19330,"h":19330,"l":19326,"c":19326.5,"v":33.778}
{"ts":1662591060000,"o":19326.5,"h":19328,"l":19326,"c":19328,"v":32.074}
{"ts":1662591120000,"o":19328,"h":19328,"l":19321.5,"c":19321.5,"v":26.442}
{"ts":1662591180000,"o":19321.5,"h":19332.5,"l":19315,"c":19332.5,"v":78.788}
{"ts":1662591240000,"o":19332.5,"h":19337.5,"l":19332,"c":19335,"v":46.84}
{"ts":1662591300000,"o":19335,"h":19335.5,"l":19323.5,"c":19324,"v":22.69}
{"ts":1662591360000,"o":19324,"h":19326,"l":19323.5,"c":19326,"v":27.932}
{"ts":1662591420000,"o":19326,"h":19330,"l":19324,"c":19326.5,"v":21.462}
{"ts":1662591480000,"o":19326.5,"h":19327,"l":19322,"c":19322,"v":20.728}
{"ts":1662591540000,"o":19322,"h":19327.5,"l":19322,"c":19327.5,"v":46.407}
{"ts":1662591600000,"o":19327.5,"h":19330,"l":19322.5,"c":19330,"v":32.226}
{"ts":1662591660000,"o":19330,"h":19341,"l":19329.5,"c":19331.5,"v":70.741}
{"ts":1662591720000,"o":19331.5,"h":19337.5,"l":19331,"c":19337.5,"v":47.701}
{"ts":1662591780000,"o":19337.5,"h":19337.5,"l":19321.5,"c":19321.5,"v":70.032}
{"ts":1662591840000,"o":19321.5,"h":19327.5,"l":19321,"c":19321,"v":21.752}
{"ts":1662591900000,"o":19321,"h":19321.5,"l":19314,"c":19314,"v":81.971}
{"ts":1662591960000,"o":19314,"h":19314.5,"l":19311.5,"c":19311.5,"v":47.996}
{"ts":1662592020000,"o":19311.5,"h":19312,"l":19299,"c":19299.5,"v":150.401}
{"ts":1662592080000,"o":19299.5,"h":19300,"l":19281.5,"c":19290,"v":150.892}
{"ts":1662592140000,"o":19290,"h":19293.5,"l":19285,"c":19291.5,"v":90.136}
{"ts":1662592200000,"o":19291.5,"h":19295,"l":19289.5,"c":19290,"v":93.05}
{"ts":1662592260000,"o":19290,"h":19310.5,"l":19289.5,"c":19306,"v":91.687}
{"ts":1662592320000,"o":19306,"h":19309.5,"l":19305.5,"c":19307,"v":38.904}
{"ts":1662592380000,"o":19307,"h":19307.5,"l":19301,"c":19301.5,"v":144.627}
{"ts":1662592440000,"o":19301.5,"h":19301.5,"l":19292,"c":19292,"v":88.316}
{"ts":1662592500000,"o":19292,"h":19295,"l":19269.5,"c":19280.5,"v":254.197}
{"ts":1662592560000,"o":19280.5,"h":19300.5,"l":19280,"c":19300.5,"v":434.751}
{"ts":1662592620000,"o":19300.5,"h":19309,"l":19300,"c":19300.5,"v":178.594}
{"ts":1662592680000,"o":19300.5,"h":19302.5,"l":19300,"c":19302,"v":58.066}
{"ts":1662592740000,"o":19302,"h":19304.5,"l":19301.5,"c":19302,"v":43.711}
{"ts":1662592800000,"o":19302,"h":19305.5,"l":19301.5,"c":19305.5,"v":140.487}
{"ts":1662592860000,"o":19305.5,"h":19308,"l":19305,"c":19308,"v":116.905}
{"ts":1662592920000,"o":19308,"h":19331,"l":19307.5,"c":19320.5,"v":123.955}
{"ts":1662592980000,"o":19320.5,"h":19324,"l":19314,"c":19319.5,"v":99.971}
{"ts":1662593040000,"o":19319.5,"h":19320.5,"l":19316,"c":19320.5,"v":101.342}
{"ts":1662593100000,"o":19320.5,"h":19320.5,"l":19315,"c":19317.5,"v":21.162}
{"ts":1662593160000,"o":19317.5,"h":19318,"l":19317.5,"c":19317.5,"v":28.089}
{"ts":1662593220000,"o":19317.5,"h":19326.5,"l":19317.5,"c":19326.5,"v":67.847}
{"ts":1662593280000,"o":19326.5,"h":19326.5,"l":19316,"c":19316,"v":23.555}
{"ts":1662593340000,"o":19316,"h":19316,"l":19307.5,"c":19307.5,"v":28.053}
{"ts":1662593400000,"o":19307.5,"h":19308,"l":19307.5,"c":19308,"v":7.666}
{"ts":1662593460000,"o":19308,"h":19308,"l":19307.5,"c":19307.5,"v":11.776}
{"ts":1662593520000,"o":19307.5,"h":19308,"l":19307.5,"c":19307.5,"v":23.484}
{"ts":1662593580000,"o":19307.5,"h":19308,"l":19294,"c":19294,"v":67.529}
{"ts":1662593640000,"o":19294,"h":19294.5,"l":19285.5,"c":19286,"v":88.822}
{"ts":1662593700000,"o":19286,"h":19290,"l":19282.5,"c":19284,"v":58.163}
{"ts":1662593760000,"o":19284,"h":19295,"l":19284,"c":19292,"v":43.482}
{"ts":1662593820000,"o":19292,"h":19292.5,"l":19287.5,"c":19287.5,"v":27.644}
{"ts":1662593880000,"o":19287.5,"h":19287.5,"l":19286.5,"c":19286.5,"v":10.98}
{"ts":1662593940000,"o":19286.5,"h":19287,"l":19281.5,"c":19282,"v":67.659}
{"ts":1662594000000,"o":19282,"h":19284.5,"l":19277.5,"c":19278,"v":31.367}
{"ts":1662594060000,"o":19278,"h":19293.5,"l":19277.5,"c":19290,"v":48.908}
{"ts":1662594120000,"o":19290,"h":19290.5,"l":19278.5,"c":19278.5,"v":42.375}
{"ts":1662594180000,"o":19278.5,"h":19279,"l":19276,"c":19276.5,"v":42.446}
{"ts":1662594240000,"o":19276.5,"h":19276.5,"l":19276,"c":19276.5,"v":19.598}
{"ts":1662594300000,"o":19276.5,"h":19287.5,"l":19275.5,"c":19287.5,"v":46.415}
{"ts":1662594360000,"o":19287.5,"h":19301.5,"l":19287,"c":19300,"v":51.717}
{"ts":1662594420000,"o":19300,"h":19300,"l":19294.5,"c":19294.5,"v":89.023}
{"ts":1662594480000,"o":19294.5,"h":19295,"l":19288,"c":19288,"v":22.715}
{"ts":1662594540000,"o":19288,"h":19288.5,"l":19288,"c":19288,"v":39.388}
{"ts":1662594600000,"o":19288,"h":19288.5,"l":19288,"c":19288,"v":51.744}
{"ts":1662594660000,"o":19288,"h":19288.5,"l":19288,"c":19288,"v":11.015}
{"ts":1662594720000,"o":19288,"h":19288.5,"l":19288,"c":19288.5,"v":11.853}
{"ts":1662594780000,"o":19288.5,"h":19288.5,"l":19273,"c":19273,"v":171.812}
{"ts":1662594840000,"o":19273,"h":19273.5,"l":19242.5,"c":19245,"v":488.31}
{"ts":1662594900000,"o":19245,"h":19258,"l":19244.5,"c":19258,"v":86.57}
{"ts":1662594960000,"o":19258,"h":19275.5,"l":19257.5,"c":19275,"v":87.552}
{"ts":1662595020000,"o":19275,"h":19279,"l":19275,"c":19278.5,"v":18.532}
{"ts":1662595080000,"o":19278.5,"h":19281.5,"l":19276,"c":19276,"v":37.955}
{"ts":1662595140000,"o":19276,"h":19287,"l":19276,"c":19287,"v":42.231}
{"ts":1662595200000,"o":19287,"h":19300,"l":19276,"c":19280.5,"v":272.572}
{"ts":1662595260000,"o":19280.5,"h":19296,"l":19280,"c":19295.5,"v":52.344}
{"ts":1662595320000,"o":19295.5,"h":19311,"l":19292.5,"c":19307.5,"v":149.897}
{"ts":1662595380000,"o":19307.5,"h":19337.5,"l":19301.5,"c":19321,"v":366.447}
{"ts":1662595440000,"o":19321,"h":19350,"l":19318,"c":19343,"v":620.726}
{"ts":1662595500000,"o":19343,"h":19347,"l":19330,"c":19339.5,"v":247.38}
{"ts":1662595560000,"o":19339.5,"h":19341.5,"l":19331.5,"c":19331.5,"v":72.601}
{"ts":1662595620000,"o":19331.5,"h":19332,"l":19328,"c":19330.5,"v":62.322}
{"ts":1662595680000,"o":19330.5,"h":19343.5,"l":19330.5,"c":19340,"v":161.887}
{"ts":1662595740000,"o":19340,"h":19342,"l":19335,"c":19335.5,"v":38.89}
{"ts":1662595800000,"o":19335.5,"h":19340,"l":19335,"c":19339,"v":20.575}
{"ts":1662595860000,"o":19339,"h":19339.5,"l":19339,"c":19339,"v":35.869}
{"ts":1662595920000,"o":19339,"h":19342,"l":19339,"c":19341.5,"v":29.263}
{"ts":1662595980000,"o":19341.5,"h":19342,"l":19341.5,"c":19341.5,"v":24.915}
{"ts":1662596040000,"o":19341.5,"h":19342,"l":19338.5,"c":19339,"v":77.202}
{"ts":1662596100000,"o":19339,"h":19342,"l":19329,"c":19329,"v":234.746}
{"ts":1662596160000,"o":19329,"h":19329,"l":19328,"c":19328.5,"v":32.371}
{"ts":1662596220000,"o":19328.5,"h":19369.5,"l":19328.5,"c":19365.5,"v":388.812}
{"ts":1662596280000,"o":19365.5,"h":19365.5,"l":19361.5,"c":19361.5,"v":55.415}
{"ts":1662596340000,"o":19361.5,"h":19362,"l":19347,"c":19347,"v":54.586}
{"ts":1662596400000,"o":19347,"h":19352.5,"l":19347,"c":19352,"v":51.902}
{"ts":1662596460000,"o":19352,"h":19357.5,"l":19345,"c":19357.5,"v":53.294}
{"ts":1662596520000,"o":19357.5,"h":19357.5,"l":19348,"c":19348.5,"v":43.922}
{"ts":1662596580000,"o":19348.5,"h":19351,"l":19345,"c":19350,"v":73.21}
{"ts":1662596640000,"o":19350,"h":19350,"l":19349,"c":19349,"v":21.999}
{"ts":1662596700000,"o":19349,"h":19349.5,"l":19338,"c":19338.5,"v":40.524}
{"ts":1662596760000,"o":19338.5,"h":19349,"l":19338,"c":19348.5,"v":51.799}
{"ts":1662596820000,"o":19348.5,"h":19349,"l":19338,"c":19338,"v":46.492}
{"ts":1662596880000,"o":19338,"h":19339,"l":19338,"c":19338.5,"v":24.518}
{"ts":1662596940000,"o":19338.5,"h":19339,"l":19338.5,"c":19338.5,"v":22.951}
{"ts":1662597000000,"o":19338.5,"h":19339,"l":19316.5,"c":19318,"v":275.996}
{"ts":1662597060000,"o":19318,"h":19318,"l":19298.5,"c":19303,"v":87.646}
{"ts":1662597120000,"o":19303,"h":19303.5,"l":19292.5,"c":19292.5,"v":105.932}
{"ts":1662597180000,"o":19292.5,"h":19298.5,"l":19281,"c":19298,"v":72.221}
{"ts":1662597240000,"o":19298,"h":19298.5,"l":19272.5,"c":19273,"v":168.835}
{"ts":1662597300000,"o":19273,"h":19275,"l":19250.5,"c":19258.5,"v":214.893}
{"ts":1662597360000,"o":19258.5,"h":19259,"l":19243,"c":19256.5,"v":203.1}
{"ts":1662597420000,"o":19256.5,"h":19258.5,"l":19250,"c":19250,"v":93.856}
{"ts":1662597480000,"o":19250,"h":19250.5,"l":19243,"c":19243,"v":56.818}
{"ts":1662597540000,"o":19243,"h":19244,"l":19227.5,"c":19240,"v":247.141}
{"ts":1662597600000,"o":19240,"h":19245.5,"l":19235.5,"c":19245,"v":102.175}
{"ts":1662597660000,"o":19245,"h":19248,"l":19245,"c":19248,"v":63.79}
{"ts":1662597720000,"o":19248,"h":19267.5,"l":19247.5,"c":19256.5,"v":171.923}
{"ts":1662597780000,"o":19256.5,"h":19261.5,"l":19256,"c":19258,"v":72.386}
{"ts":1662597840000,"o":19258,"h":19262.5,"l":19257.5,"c":19262.5,"v":21.904}
{"ts":1662597900000,"o":19262.5,"h":19262.5,"l":19251,"c":19251.5,"v":46.632}
{"ts":1662597960000,"o":19251.5,"h":19254,"l":19251,"c":19254,"v":25.985}
{"ts":1662598020000,"o":19254,"h":19254.5,"l":19253.5,"c":19254,"v":18.579}
{"ts":1662598080000,"o":19254,"h":19270,"l":19254,"c":19270,"v":103.21}
{"ts":1662598140000,"o":19270,"h":19275,"l":19269.5,"c":19275,"v":138.627}
{"ts":1662598200000,"o":19275,"h":19275,"l":19274.5,"c":19274.5,"v":25.553}
{"ts":1662598260000,"o":19274.5,"h":19275,"l":19274.5,"c":19275,"v":40.73}
{"ts":1662598320000,"o":19275,"h":19278,"l":19274.5,"c":19274.5,"v":61.785}
{"ts":1662598380000,"o":19274.5,"h":19275,"l":19274.5,"c":19274.5,"v":12.679}
{"ts":1662598440000,"o":19274.5,"h":19278,"l":19270.5,"c":19278,"v":77.21}
{"ts":1662598500000,"o":19278,"h":19298.5,"l":19277.5,"c":19283.5,"v":139.274}
{"ts":1662598560000,"o":19283.5,"h":19289,"l":19283,"c":19289,"v":58.029}
{"ts":1662598620000,"o":19289,"h":19289,"l":19288.5,"c":19289,"v":4.162}
{"ts":1662598680000,"o":19289,"h":19294,"l":19288.5,"c":19294,"v":15.291}
{"ts":1662598740000,"o":19294,"h":19299,"l":19293.5,"c":19297,"v":23.787}
{"ts":1662598800000,"o":19297,"h":19297.5,"l":19297,"c":19297,"v":9.664}
{"ts":1662598860000,"o":19297,"h":19297.5,"l":19291.5,"c":19291.5,"v":57.482}
{"ts":1662598920000,"o":19291.5,"h":19299,"l":19291.5,"c":19299,"v":37.439}
{"ts":1662598980000,"o":19299,"h":19299,"l":19298.5,"c":19298.5,"v":37.693}
{"ts":1662599040000,"o":19298.5,"h":19299,"l":19298.5,"c":19299,"v":17.95}
{"ts":1662599100000,"o":19299,"h":19299,"l":19298.5,"c":19298.5,"v":83.645}
{"ts":1662599160000,"o":19298.5,"h":19314.5,"l":19298.5,"c":19314.5,"v":129.593}
{"ts":1662599220000,"o":19314.5,"h":19314.5,"l":19299.5,"c":19300,"v":42.709}
{"ts":1662599280000,"o":19300,"h":19300,"l":19299.5,"c":19299.5,"v":11.814}
{"ts":1662599340000,"o":19299.5,"h":19318.5,"l":19299.5,"c":19318,"v":42.872}
{"ts":1662599400000,"o":19318,"h":19319,"l":19318,"c":19318.5,"v":70.729}
{"ts":1662599460000,"o":19318.5,"h":19319,"l":19302.5,"c":19303,"v":55.078}
{"ts":1662599520000,"o":19303,"h":19303,"l":19302.5,"c":19302.5,"v":10.773}
{"ts":1662599580000,"o":19302.5,"h":19303,"l":19289,"c":19289,"v":95.083}
{"ts":1662599640000,"o":19289,"h":19289.5,"l":19289,"c":19289,"v":13.407}
{"ts":1662599700000,"o":19289,"h":19303,"l":19289,"c":19302.5,"v":20.588}
{"ts":1662599760000,"o":19302.5,"h":19303,"l":19298,"c":19298.5,"v":17.125}
{"ts":1662599820000,"o":19298.5,"h":19298.5,"l":19287,"c":19287,"v":42.394}
{"ts":1662599880000,"o":19287,"h":19287.5,"l":19287,"c":19287,"v":15.816}
{"ts":1662599940000,"o":19287,"h":19287.5,"l":19267,"c":19267,"v":104.337}
{"ts":1662600000000,"o":19267,"h":19279.5,"l":19266,"c":19279,"v":38.313}
{"ts":1662600060000,"o":19279,"h":19285,"l":19279,"c":19285,"v":21.122}
{"ts":1662600120000,"o":19285,"h":19285,"l":19284.5,"c":19285,"v":10.18}
{"ts":1662600180000,"o":19285,"h":19297,"l":19284.5,"c":19297,"v":51.272}
{"ts":1662600240000,"o":19297,"h":19302.5,"l":19295,"c":19295,"v":52.518}
{"ts":1662600300000,"o":19295,"h":19295.5,"l":19291.5,"c":19291.5,"v":40.414}
{"ts":1662600360000,"o":19291.5,"h":19296.5,"l":19291.5,"c":19296,"v":22.102}
{"ts":1662600420000,"o":19296,"h":19296.5,"l":19293,"c":19293.5,"v":33.325}
{"ts":1662600480000,"o":19293.5,"h":19293.5,"l":19288.5,"c":19289,"v":20.835}
{"ts":1662600540000,"o":19289,"h":19290,"l":19288.5,"c":19289.5,"v":20.734}
{"ts":1662600600000,"o":19289.5,"h":19296,"l":19289.5,"c":19295.5,"v":43.121}
{"ts":1662600660000,"o":19295.5,"h":19296,"l":19288,"c":19290.5,"v":11.448}
{"ts":1662600720000,"o":19290.5,"h":19290.5,"l":19285.5,"c":19290,"v":10.444}
{"ts":1662600780000,"o":19290,"h":19290,"l":19272.5,"c":19272.5,"v":87.618}
{"ts":1662600840000,"o":19272.5,"h":19273,"l":19257,"c":19264,"v":100.891}
{"ts":1662600900000,"o":19264,"h":19265.5,"l":19255.5,"c":19258,"v":92.272}
{"ts":1662600960000,"o":19258,"h":19258,"l":19257.5,"c":19257.5,"v":20.111}
{"ts":1662601020000,"o":19257.5,"h":19258,"l":19240.5,"c":19247.5,"v":152.378}
{"ts":1662601080000,"o":19247.5,"h":19255.5,"l":19240,"c":19240.5,"v":111.732}
{"ts":1662601140000,"o":19240.5,"h":19240.5,"l":19225.5,"c":19230,"v":214.026}
{"ts":1662601200000,"o":19230,"h":19232.5,"l":19202.5,"c":19207,"v":465.413}
{"ts":1662601260000,"o":19207,"h":19207.5,"l":19160,"c":19174.5,"v":867.219}
{"ts":1662601320000,"o":19174.5,"h":19175,"l":19150.5,"c":19165,"v":396.901}
{"ts":1662601380000,"o":19165,"h":19184,"l":19165,"c":19184,"v":211.084}
{"ts":1662601440000,"o":19184,"h":19184,"l":19169.5,"c":19169.5,"v":133.001}
{"ts":1662601500000,"o":19169.5,"h":19175.5,"l":19166,"c":19175.5,"v":112.115}
{"ts":1662601560000,"o":19175.5,"h":19191,"l":19175,"c":19190.5,"v":73.091}
{"ts":1662601620000,"o":19190.5,"h":19199.5,"l":19190,"c":19199,"v":90.329}
{"ts":1662601680000,"o":19199,"h":19201.5,"l":19197.5,"c":19198,"v":102.274}
{"ts":1662601740000,"o":19198,"h":19198.5,"l":19192.5,"c":19193,"v":31.833}
{"ts":1662601800000,"o":19193,"h":19199,"l":19192,"c":19192,"v":48.873}
{"ts":1662601860000,"o":19192,"h":19197.5,"l":19191,"c":19197,"v":50.815}
{"ts":1662601920000,"o":19197,"h":19197.5,"l":19190,"c":19190.5,"v":36.902}
{"ts":1662601980000,"o":19190.5,"h":19199.5,"l":19190,"c":19199,"v":91.702}
{"ts":1662602040000,"o":19199,"h":19199.5,"l":19191.5,"c":19191.5,"v":35.61}
{"ts":1662602100000,"o":19191.5,"h":19192,"l":19181.5,"c":19181.5,"v":27.669}
{"ts":1662602160000,"o":19181.5,"h":19188,"l":19177,"c":19188,"v":83.705}
{"ts":1662602220000,"o":19188,"h":19190.5,"l":19187.5,"c":19190,"v":22.916}
{"ts":1662602280000,"o":19190,"h":19190.5,"l":19175.5,"c":19175.5,"v":19.413}
{"ts":1662602340000,"o":19175.5,"h":19176,"l":19175.5,"c":19176,"v":30.699}
{"ts":1662602400000,"o":19176,"h":19190,"l":19175.5,"c":19189.5,"v":40.211}
{"ts":1662602460000,"o":19189.5,"h":19201,"l":19189.5,"c":19200.5,"v":69.557}
{"ts":1662602520000,"o":19200.5,"h":19201,"l":19193,"c":19193.5,"v":51.631}
{"ts":1662602580000,"o":19193.5,"h":19197,"l":19193,"c":19197,"v":18.964}
{"ts":1662602640000,"o":19197,"h":19197,"l":19193,"c":19195,"v":21}
{"ts":1662602700000,"o":19195,"h":19195.5,"l":19185,"c":19185,"v":32.772}
{"ts":1662602760000,"o":19185,"h":19187,"l":19185,"c":19187,"v":48.258}
{"ts":1662602820000,"o":19187,"h":19191,"l":19186.5,"c":19191,"v":15.314}
{"ts":1662602880000,"o":19191,"h":19191,"l":19187,"c":19187,"v":35.219}
{"ts":1662602940000,"o":19187,"h":19189,"l":19187,"c":19189,"v":12.08}
{"ts":1662603000000,"o":19189,"h":19190.5,"l":19187.5,"c":19190.5,"v":73.619}
{"ts":1662603060000,"o":19190.5,"h":19203,"l":19190,"c":19202.5,"v":45.736}
{"ts":1662603120000,"o":19202.5,"h":19216,"l":19202.5,"c":19210,"v":152.311}
{"ts":1662603180000,"o":19210,"h":19210,"l":19207.5,"c":19208,"v":27.141}
{"ts":1662603240000,"o":19208,"h":19208,"l":19207.5,"c":19208,"v":17.339}
{"ts":1662603300000,"o":19208,"h":19211,"l":19207.5,"c":19211,"v":55.586}
{"ts":1662603360000,"o":19211,"h":19222.5,"l":19210.5,"c":19222.5,"v":89.338}
{"ts":1662603420000,"o":19222.5,"h":19222.5,"l":19217,"c":19217,"v":58.361}
{"ts":1662603480000,"o":19217,"h":19222,"l":19217,"c":19222,"v":17.667}
{"ts":1662603540000,"o":19222,"h":19223,"l":19218,"c":19218,"v":26.431}
{"ts":1662603600000,"o":19218,"h":19218.5,"l":19218,"c":19218.5,"v":27.855}
{"ts":1662603660000,"o":19218.5,"h":19218.5,"l":19210.5,"c":19211,"v":69.26}
{"ts":1662603720000,"o":19211,"h":19237,"l":19207.5,"c":19237,"v":129.288}
{"ts":1662603780000,"o":19237,"h":19248,"l":19236.5,"c":19242.5,"v":202.875}
{"ts":1662603840000,"o":19242.5,"h":19243,"l":19226.5,"c":19227,"v":120.124}
{"ts":1662603900000,"o":19227,"h":19235.5,"l":19226.5,"c":19235,"v":43.322}
{"ts":1662603960000,"o":19235,"h":19235.5,"l":19235,"c":19235.5,"v":11.015}
{"ts":1662604020000,"o":19235.5,"h":19235.5,"l":19235,"c":19235,"v":10.343}
{"ts":1662604080000,"o":19235,"h":19235.5,"l":19235,"c":19235.5,"v":13.795}
{"ts":1662604140000,"o":19235.5,"h":19235.5,"l":19225,"c":19225,"v":59.742}
{"ts":1662604200000,"o":19225,"h":19225.5,"l":19225,"c":19225.5,"v":23.926}
{"ts":1662604260000,"o":19225.5,"h":19242,"l":19225,"c":19242,"v":95.121}
{"ts":1662604320000,"o":19242,"h":19244,"l":19233,"c":19233,"v":73.77}
{"ts":1662604380000,"o":19233,"h":19237,"l":19233,"c":19237,"v":16.442}
{"ts":1662604440000,"o":19237,"h":19237,"l":19232,"c":19232,"v":40.668}
{"ts":1662604500000,"o":19232,"h":19232.5,"l":19217.5,"c":19217.5,"v":36.358}
{"ts":1662604560000,"o":19217.5,"h":19217.5,"l":19211,"c":19213.5,"v":58.26}
{"ts":1662604620000,"o":19213.5,"h":19213.5,"l":19202.5,"c":19209.5,"v":51.36}
{"ts":1662604680000,"o":19209.5,"h":19210,"l":19209.5,"c":19210,"v":10.119}
{"ts":1662604740000,"o":19210,"h":19212.5,"l":19209.5,"c":19212.5,"v":15.763}
{"ts":1662604800000,"o":19212.5,"h":19212.5,"l":19212,"c":19212.5,"v":21.171}
{"ts":1662604860000,"o":19212.5,"h":19212.5,"l":19212,"c":19212,"v":17.258}
{"ts":1662604920000,"o":19212,"h":19212.5,"l":19204,"c":19204.5,"v":33.079}
{"ts":1662604980000,"o":19204.5,"h":19204.5,"l":19204,"c":19204.5,"v":40.834}
{"ts":1662605040000,"o":19204.5,"h":19204.5,"l":19198.5,"c":19199.5,"v":47.807}
{"ts":1662605100000,"o":19199.5,"h":19207,"l":19199.5,"c":19207,"v":17.723}
{"ts":1662605160000,"o":19207,"h":19207,"l":19197,"c":19197,"v":75.989}
{"ts":1662605220000,"o":19197,"h":19200,"l":19190.5,"c":19197,"v":99.227}
{"ts":1662605280000,"o":19197,"h":19203.5,"l":19197,"c":19203,"v":32.442}
{"ts":1662605340000,"o":19203,"h":19209.5,"l":19201,"c":19201,"v":57.715}
{"ts":1662605400000,"o":19201,"h":19202.5,"l":19201,"c":19202,"v":11.636}
{"ts":1662605460000,"o":19202,"h":19202.5,"l":19202,"c":19202.5,"v":3.866}
{"ts":1662605520000,"o":19202.5,"h":19210,"l":19202,"c":19209.5,"v":16.89}
{"ts":1662605580000,"o":19209.5,"h":19211.5,"l":19209.5,"c":19211,"v":16.146}
{"ts":1662605640000,"o":19211,"h":19211.5,"l":19211,"c":19211.5,"v":16.299}
{"ts":1662605700000,"o":19211.5,"h":19216.5,"l":19211,"c":19216.5,"v":24.929}
{"ts":1662605760000,"o":19216.5,"h":19234,"l":19216,"c":19231,"v":41.752}
{"ts":1662605820000,"o":19231,"h":19238.5,"l":19231,"c":19232,"v":48.93}
{"ts":1662605880000,"o":19232,"h":19232,"l":19231.5,"c":19231.5,"v":15.721}
{"ts":1662605940000,"o":19231.5,"h":19232,"l":19231.5,"c":19231.5,"v":9.107}
{"ts":1662606000000,"o":19231.5,"h":19248,"l":19231.5,"c":19248,"v":100.731}
{"ts":1662606060000,"o":19248,"h":19248,"l":19239,"c":19239.5,"v":42.637}
{"ts":1662606120000,"o":19239.5,"h":19239.5,"l":19239,"c":19239,"v":26.077}
{"ts":1662606180000,"o":19239,"h":19239.5,"l":19232.5,"c":19233.5,"v":29.605}
{"ts":1662606240000,"o":19233.5,"h":19238,"l":19233.5,"c":19238,"v":28.428}
{"ts":1662606300000,"o":19238,"h":19239.5,"l":19232.5,"c":19232.5,"v":23.498}
{"ts":1662606360000,"o":19232.5,"h":19233,"l":19232.5,"c":19233,"v":46.411}
{"ts":1662606420000,"o":19233,"h":19233,"l":19230,"c":19230,"v":22.952}
{"ts":1662606480000,"o":19230,"h":19238,"l":19230,"c":19237.5,"v":17.844}
{"ts":1662606540000,"o":19237.5,"h":19243.5,"l":19237.5,"c":19243.5,"v":43.768}
{"ts":1662606600000,"o":19243.5,"h":19243.5,"l":19241.5,"c":19242,"v":38.67}
{"ts":1662606660000,"o":19242,"h":19242,"l":19239.5,"c":19240,"v":17.979}
{"ts":1662606720000,"o":19240,"h":19240,"l":19233,"c":19233,"v":15.514}
{"ts":1662606780000,"o":19233,"h":19233.5,"l":19231,"c":19231.5,"v":28.003}
{"ts":1662606840000,"o":19231.5,"h":19231.5,"l":19231,"c":19231,"v":18.597}
{"ts":1662606900000,"o":19231,"h":19231.5,"l":19231,"c":19231.5,"v":3.225}
{"ts":1662606960000,"o":19231.5,"h":19231.5,"l":19231,"c":19231,"v":13.683}
{"ts":1662607020000,"o":19231,"h":19231.5,"l":19223,"c":19223.5,"v":61.686}
{"ts":1662607080000,"o":19223.5,"h":19230,"l":19223,"c":19229.5,"v":22.806}
{"ts":1662607140000,"o":19229.5,"h":19237.5,"l":19229.5,"c":19237.5,"v":50.705}
{"ts":1662607200000,"o":19237.5,"h":19239,"l":19232,"c":19232.5,"v":13.762}
{"ts":1662607260000,"o":19232.5,"h":19232.5,"l":19224.5,"c":19225,"v":20.056}
{"ts":1662607320000,"o":19225,"h":19225,"l":19224.5,"c":19225,"v":6.618}
{"ts":1662607380000,"o":19225,"h":19225,"l":19221.5,"c":19221.5,"v":27.117}
{"ts":1662607440000,"o":19221.5,"h":19222,"l":19220,"c":19220,"v":15.177}
{"ts":1662607500000,"o":19220,"h":19225,"l":19220,"c":19225,"v":15.197}
{"ts":1662607560000,"o":19225,"h":19225,"l":19224.5,"c":19225,"v":1.552}
{"ts":1662607620000,"o":19225,"h":19225,"l":19224.5,"c":19225,"v":5.316}
{"ts":1662607680000,"o":19225,"h":19225,"l":19218.5,"c":19219,"v":31.732}
{"ts":1662607740000,"o":19219,"h":19219,"l":19202,"c":19202,"v":44.689}
{"ts":1662607800000,"o":19202,"h":19202.5,"l":19201,"c":19201,"v":35.428}
{"ts":1662607860000,"o":19201,"h":19201.5,"l":19185,"c":19185,"v":72.844}
{"ts":1662607920000,"o":19185,"h":19194.5,"l":19185,"c":19192,"v":91.174}
{"ts":1662607980000,"o":19192,"h":19198,"l":19191.5,"c":19198,"v":34.364}
{"ts":1662608040000,"o":19198,"h":19202,"l":19198,"c":19202,"v":25.378}
{"ts":1662608100000,"o":19202,"h":19206,"l":19201.5,"c":19206,"v":36.702}
{"ts":1662608160000,"o":19206,"h":19219.5,"l":19206,"c":19219.5,"v":42.05}
{"ts":1662608220000,"o":19219.5,"h":19219.5,"l":19219,"c":19219.5,"v":25.388}
{"ts":1662608280000,"o":19219.5,"h":19219.5,"l":19206,"c":19206.5,"v":23.779}
{"ts":1662608340000,"o":19206.5,"h":19212.5,"l":19206.5,"c":19212.5,"v":12.853}
{"ts":1662608400000,"o":19212.5,"h":19219.5,"l":19212.5,"c":19213,"v":5.839}
{"ts":1662608460000,"o":19213,"h":19213.5,"l":19213,"c":19213.5,"v":6.893}
{"ts":1662608520000,"o":19213.5,"h":19217.5,"l":19213,"c":19216,"v":8.021}
{"ts":1662608580000,"o":19216,"h":19219.5,"l":19216,"c":19219,"v":11.004}
{"ts":1662608640000,"o":19219,"h":19222,"l":19217.5,"c":19218,"v":18.256}
{"ts":1662608700000,"o":19218,"h":19218,"l":19217.5,"c":19217.5,"v":14.407}
{"ts":1662608760000,"o":19217.5,"h":19218,"l":19217.5,"c":19218,"v":13.361}
{"ts":1662608820000,"o":19218,"h":19218,"l":19217.5,"c":19218,"v":3.438}
{"ts":1662608880000,"o":19218,"h":19218,"l":19217.5,"c":19218,"v":10.494}
{"ts":1662608940000,"o":19218,"h":19221.5,"l":19217.5,"c":19221,"v":28.466}
{"ts":1662609000000,"o":19221,"h":19221.5,"l":19221,"c":19221.5,"v":9.132}
{"ts":1662609060000,"o":19221.5,"h":19225.5,"l":19221,"c":19225.5,"v":43.335}
{"ts":1662609120000,"o":19225.5,"h":19231,"l":19225,"c":19225.5,"v":70.351}
{"ts":1662609180000,"o":19225.5,"h":19225.5,"l":19217,"c":19217.5,"v":43.165}
{"ts":1662609240000,"o":19217.5,"h":19218,"l":19216.5,"c":19216.5,"v":12.888}
{"ts":1662609300000,"o":19216.5,"h":19223,"l":19216.5,"c":19223,"v":24.091}
{"ts":1662609360000,"o":19223,"h":19223,"l":19222.5,"c":19223,"v":17.033}
{"ts":1662609420000,"o":19223,"h":19223,"l":19222.5,"c":19223,"v":37.159}
{"ts":1662609480000,"o":19223,"h":19223,"l":19222.5,"c":19222.5,"v":3.188}
{"ts":1662609540000,"o":19222.5,"h":19223,"l":19211.5,"c":19212,"v":43.387}
{"ts":1662609600000,"o":19212,"h":19217,"l":19207.5,"c":19217,"v":58.321}
{"ts":1662609660000,"o":19217,"h":19217,"l":19207,"c":19207.5,"v":16.29}
{"ts":1662609720000,"o":19207.5,"h":19207.5,"l":19207,"c":19207,"v":21.448}
{"ts":1662609780000,"o":19207,"h":19215.5,"l":19207,"c":19213.5,"v":30.59}
{"ts":1662609840000,"o":19213.5,"h":19213.5,"l":19213,"c":19213,"v":13.767}
{"ts":1662609900000,"o":19213,"h":19213.5,"l":19208,"c":19210,"v":17.947}
{"ts":1662609960000,"o":19210,"h":19214,"l":19209.5,"c":19214,"v":71.831}
{"ts":1662610020000,"o":19214,"h":19218,"l":19214,"c":19218,"v":33.645}
{"ts":1662610080000,"o":19218,"h":19240,"l":19217.5,"c":19238,"v":118.352}
{"ts":1662610140000,"o":19238,"h":19238,"l":19235,"c":19235.5,"v":26.433}
{"ts":1662610200000,"o":19235.5,"h":19238,"l":19235,"c":19238,"v":20.636}
{"ts":1662610260000,"o":19238,"h":19280,"l":19237.5,"c":19256.5,"v":485.109}
{"ts":1662610320000,"o":19256.5,"h":19262,"l":19251.5,"c":19258.5,"v":116.403}
{"ts":1662610380000,"o":19258.5,"h":19272,"l":19258,"c":19269,"v":119.46}
{"ts":1662610440000,"o":19269,"h":19275,"l":19255,"c":19255.5,"v":128.407}
{"ts":1662610500000,"o":19255.5,"h":19255.5,"l":19250,"c":19250,"v":81.73}
{"ts":1662610560000,"o":19250,"h":19250,"l":19236,"c":19236,"v":118.466}
{"ts":1662610620000,"o":19236,"h":19243,"l":19236,"c":19241.5,"v":128.787}
{"ts":1662610680000,"o":19241.5,"h":19245,"l":19241,"c":19245,"v":66.987}
{"ts":1662610740000,"o":19245,"h":19253,"l":19244.5,"c":19253,"v":66.445}
{"ts":1662610800000,"o":19253,"h":19265.5,"l":19252.5,"c":19265.5,"v":108.606}
{"ts":1662610860000,"o":19265.5,"h":19283.5,"l":19265,"c":19282,"v":194.198}
{"ts":1662610920000,"o":19282,"h":19282.5,"l":19277.5,"c":19279,"v":158.005}
{"ts":1662610980000,"o":19279,"h":19282.5,"l":19268,"c":19282.5,"v":77.03}
{"ts":1662611040000,"o":19282.5,"h":19323,"l":19282,"c":19306,"v":501.875}
{"ts":1662611100000,"o":19306,"h":19306.5,"l":19292.5,"c":19293,"v":181.407}
{"ts":1662611160000,"o":19293,"h":19293,"l":19288,"c":19288.5,"v":54.016}
{"ts":1662611220000,"o":19288.5,"h":19288.5,"l":19286,"c":19288.5,"v":49.688}
{"ts":1662611280000,"o":19288.5,"h":19288.5,"l":19285,"c":19285.5,"v":40.327}
{"ts":1662611340000,"o":19285.5,"h":19285.5,"l":19284.5,"c":19285,"v":41.13}
{"ts":1662611400000,"o":19285,"h":19290,"l":19284.5,"c":19290,"v":72.897}
{"ts":1662611460000,"o":19290,"h":19295,"l":19289.5,"c":19293.5,"v":57.082}
{"ts":1662611520000,"o":19293.5,"h":19302.5,"l":19293.5,"c":19302,"v":73.524}
{"ts":1662611580000,"o":19302,"h":19340,"l":19302,"c":19333,"v":287.238}
{"ts":1662611640000,"o":19333,"h":19359,"l":19330,"c":19341,"v":345.167}
{"ts":1662611700000,"o":19341,"h":19355,"l":19335.5,"c":19355,"v":129.684}
{"ts":1662611760000,"o":19355,"h":19355,"l":19330.5,"c":19331,"v":85.163}
{"ts":1662611820000,"o":19331,"h":19336,"l":19330.5,"c":19331.5,"v":67.1}
{"ts":1662611880000,"o":19331.5,"h":19343.5,"l":19331.5,"c":19340,"v":110.313}
{"ts":1662611940000,"o":19340,"h":19340.5,"l":19330.5,"c":19331,"v":111.838}
{"ts":1662612000000,"o":19331,"h":19331,"l":19325.5,"c":19325.5,"v":65.482}
{"ts":1662612060000,"o":19325.5,"h":19330,"l":19323,"c":19329.5,"v":45.537}
{"ts":1662612120000,"o":19329.5,"h":19340,"l":19329.5,"c":19340,"v":54.479}
{"ts":1662612180000,"o":19340,"h":19340,"l":19339,"c":19339,"v":43.144}
{"ts":1662612240000,"o":19339,"h":19339.5,"l":19326,"c":19328,"v":103.39}
{"ts":1662612300000,"o":19328,"h":19328,"l":19327.5,"c":19328,"v":25.512}
{"ts":1662612360000,"o":19328,"h":19328,"l":19319.5,"c":19320.5,"v":73.091}
{"ts":1662612420000,"o":19320.5,"h":19329,"l":19320,"c":19329,"v":55.755}
{"ts":1662612480000,"o":19329,"h":19338,"l":19328.5,"c":19335.5,"v":54.969}
{"ts":1662612540000,"o":19335.5,"h":19350,"l":19335.5,"c":19348.5,"v":99.892}
{"ts":1662612600000,"o":19348.5,"h":19359.5,"l":19348,"c":19359.5,"v":132.048}
{"ts":1662612660000,"o":19359.5,"h":19359.5,"l":19347.5,"c":19348,"v":77.286}
{"ts":1662612720000,"o":19348,"h":19349,"l":19344.5,"c":19348,"v":34.972}
{"ts":1662612780000,"o":19348,"h":19348.5,"l":19331.5,"c":19331.5,"v":52.583}
{"ts":1662612840000,"o":19331.5,"h":19332,"l":19331.5,"c":19331.5,"v":26.302}
{"ts":1662612900000,"o":19331.5,"h":19350,"l":19331.5,"c":19349.5,"v":50.949}
{"ts":1662612960000,"o":19349.5,"h":19350,"l":19345,"c":19345,"v":24.405}
{"ts":1662613020000,"o":19345,"h":19372,"l":19345,"c":19350.5,"v":199.471}
{"ts":1662613080000,"o":19350.5,"h":19350.5,"l":19340,"c":19347,"v":78.922}
{"ts":1662613140000,"o":19347,"h":19347,"l":19342,"c":19342.5,"v":80.235}
{"ts":1662613200000,"o":19342.5,"h":19350,"l":19342,"c":19342.5,"v":114.62}
{"ts":1662613260000,"o":19342.5,"h":19345.5,"l":19341.5,"c":19345,"v":38.538}
{"ts":1662613320000,"o":19345,"h":19355,"l":19341,"c":19341,"v":68.505}
{"ts":1662613380000,"o":19341,"h":19341.5,"l":19339,"c":19339.5,"v":47.24}
{"ts":1662613440000,"o":19339.5,"h":19339.5,"l":19335,"c":19335,"v":105.136}
{"ts":1662613500000,"o":19335,"h":19335.5,"l":19335,"c":19335,"v":18.155}
{"ts":1662613560000,"o":19335,"h":19335.5,"l":19335,"c":19335,"v":12.463}
{"ts":1662613620000,"o":19335,"h":19335.5,"l":19327.5,"c":19327.5,"v":53.21}
{"ts":1662613680000,"o":19327.5,"h":19329,"l":19325.5,"c":19325.5,"v":122.006}
{"ts":1662613740000,"o":19325.5,"h":19326,"l":19322,"c":19322.5,"v":38.176}
{"ts":1662613800000,"o":19322.5,"h":19325,"l":19318.5,"c":19324.5,"v":65.289}
{"ts":1662613860000,"o":19324.5,"h":19325,"l":19318.5,"c":19319,"v":24.853}
{"ts":1662613920000,"o":19319,"h":19319,"l":19312.5,"c":19313,"v":96.197}
{"ts":1662613980000,"o":19313,"h":19313,"l":19310.5,"c":19311,"v":44.846}
{"ts":1662614040000,"o":19311,"h":19313.5,"l":19311,"c":19313.5,"v":12.513}
{"ts":1662614100000,"o":19313.5,"h":19313.5,"l":19313,"c":19313,"v":24.298}
{"ts":1662614160000,"o":19313,"h":19319,"l":19313,"c":19313.5,"v":33.633}
{"ts":1662614220000,"o":19313.5,"h":19313.5,"l":19313,"c":19313.5,"v":8.5}
{"ts":1662614280000,"o":19313.5,"h":19313.5,"l":19313,"c":19313.5,"v":12.962}
{"ts":1662614340000,"o":19313.5,"h":19316.5,"l":19312,"c":19312.5,"v":56.491}
{"ts":1662614400000,"o":19312.5,"h":19312.5,"l":19290,"c":19292.5,"v":213.662}
{"ts":1662614460000,"o":19292.5,"h":19297,"l":19285.5,"c":19290,"v":70.151}
{"ts":1662614520000,"o":19290,"h":19294.5,"l":19289.5,"c":19293,"v":79.621}
{"ts":1662614580000,"o":19293,"h":19294,"l":19292.5,"c":19294,"v":27.335}
{"ts":1662614640000,"o":19294,"h":19299,"l":19293.5,"c":19298.5,"v":38.042}
{"ts":1662614700000,"o":19298.5,"h":19299,"l":19294.5,"c":19294.5,"v":24.847}
{"ts":1662614760000,"o":19294.5,"h":19309,"l":19294.5,"c":19309,"v":44.844}
{"ts":1662614820000,"o":19309,"h":19309,"l":19300,"c":19307,"v":22.653}
{"ts":1662614880000,"o":19307,"h":19307.5,"l":19307,"c":19307.5,"v":16.075}
{"ts":1662614940000,"o":19307.5,"h":19307.5,"l":19301,"c":19307,"v":24.469}
{"ts":1662615000000,"o":19307,"h":19307.5,"l":19302,"c":19302.5,"v":7.459}
{"ts":1662615060000,"o":19302.5,"h":19302.5,"l":19293,"c":19293.5,"v":26.765}
{"ts":1662615120000,"o":19293.5,"h":19293.5,"l":19288,"c":19288.5,"v":22.709}
{"ts":1662615180000,"o":19288.5,"h":19288.5,"l":19288,"c":19288,"v":44.122}
{"ts":1662615240000,"o":19288,"h":19288.5,"l":19285.5,"c":19285.5,"v":47.052}
{"ts":1662615300000,"o":19285.5,"h":19286,"l":19282,"c":19285.5,"v":38.789}
{"ts":1662615360000,"o":19285.5,"h":19290.5,"l":19285.5,"c":19290,"v":47.714}
{"ts":1662615420000,"o":19290,"h":19298,"l":19290,"c":19298,"v":40.592}
{"ts":1662615480000,"o":19298,"h":19298,"l":19297.5,"c":19298,"v":9.355}
{"ts":1662615540000,"o":19298,"h":19298,"l":19291.5,"c":19291.5,"v":18.598}
{"ts":1662615600000,"o":19291.5,"h":19292,"l":19286,"c":19286.5,"v":13.496}
{"ts":1662615660000,"o":19286.5,"h":19286.5,"l":19286,"c":19286.5,"v":22.426}
{"ts":1662615720000,"o":19286.5,"h":19286.5,"l":19286,"c":19286.5,"v":41.83}
{"ts":1662615780000,"o":19286.5,"h":19286.5,"l":19282.5,"c":19282.5,"v":31.226}
{"ts":1662615840000,"o":19282.5,"h":19290,"l":19282.5,"c":19290,"v":15.078}
{"ts":1662615900000,"o":19290,"h":19293,"l":19289.5,"c":19293,"v":16.197}
{"ts":1662615960000,"o":19293,"h":19297,"l":19292.5,"c":19296.5,"v":18.196}
{"ts":1662616020000,"o":19296.5,"h":19297,"l":19296.5,"c":19296.5,"v":13.97}
{"ts":1662616080000,"o":19296.5,"h":19297,"l":19289,"c":19289,"v":64.212}
{"ts":1662616140000,"o":19289,"h":19292,"l":19289,"c":19292,"v":7.873}
{"ts":1662616200000,"o":19292,"h":19293,"l":19288.5,"c":19288.5,"v":8.902}
{"ts":1662616260000,"o":19288.5,"h":19289,"l":19288.5,"c":19288.5,"v":8.871}
{"ts":1662616320000,"o":19288.5,"h":19289,"l":19288.5,"c":19288.5,"v":10.289}
{"ts":1662616380000,"o":19288.5,"h":19295.5,"l":19288.5,"c":19295,"v":21.728}
{"ts":1662616440000,"o":19295,"h":19295.5,"l":19295,"c":19295.5,"v":40.312}
{"ts":1662616500000,"o":19295.5,"h":19295.5,"l":19288.5,"c":19289,"v":26.418}
{"ts":1662616560000,"o":19289,"h":19290,"l":19288.5,"c":19289.5,"v":4.548}
{"ts":1662616620000,"o":19289.5,"h":19290,"l":19289.5,"c":19290,"v":8.06}
{"ts":1662616680000,"o":19290,"h":19290,"l":19289.5,"c":19289.5,"v":17.681}
{"ts":1662616740000,"o":19289.5,"h":19294,"l":19289.5,"c":19294,"v":18.972}
{"ts":1662616800000,"o":19294,"h":19295.5,"l":19294,"c":19295.5,"v":42.586}
{"ts":1662616860000,"o":19295.5,"h":19295.5,"l":19289,"c":19295.5,"v":23.821}
{"ts":1662616920000,"o":19295.5,"h":19296,"l":19295.5,"c":19296,"v":31.165}
{"ts":1662616980000,"o":19296,"h":19301,"l":19295.5,"c":19301,"v":59.917}
{"ts":1662617040000,"o":19301,"h":19327,"l":19300.5,"c":19323.5,"v":207.271}
{"ts":1662617100000,"o":19323.5,"h":19323.5,"l":19307.5,"c":19308.5,"v":43.954}
{"ts":1662617160000,"o":19308.5,"h":19312.5,"l":19303,"c":19308.5,"v":37.566}
{"ts":1662617220000,"o":19308.5,"h":19308.5,"l":19302.5,"c":19303,"v":14.557}
{"ts":1662617280000,"o":19303,"h":19303,"l":19298,"c":19302.5,"v":27.783}
{"ts":1662617340000,"o":19302.5,"h":19309,"l":19302.5,"c":19309,"v":26.351}
{"ts":1662617400000,"o":19309,"h":19311,"l":19309,"c":19310.5,"v":27.989}
{"ts":1662617460000,"o":19310.5,"h":19320,"l":19310.5,"c":19317,"v":51.548}
{"ts":1662617520000,"o":19317,"h":19320,"l":19316.5,"c":19319.5,"v":10.492}
{"ts":1662617580000,"o":19319.5,"h":19320,"l":19319,"c":19319.5,"v":43.818}
{"ts":1662617640000,"o":19319.5,"h":19330,"l":19319,"c":19329.5,"v":112.988}
{"ts":1662617700000,"o":19329.5,"h":19344.5,"l":19329.5,"c":19339,"v":155.65}
{"ts":1662617760000,"o":19339,"h":19339.5,"l":19330,"c":19330,"v":55.582}
{"ts":1662617820000,"o":19330,"h":19333,"l":19322,"c":19332.5,"v":64.411}
{"ts":1662617880000,"o":19332.5,"h":19333,"l":19330,"c":19330,"v":14.636}
{"ts":1662617940000,"o":19330,"h":19330.5,"l":19330,"c":19330,"v":60.97}
{"ts":1662618000000,"o":19330,"h":19330.5,"l":19321,"c":19321,"v":35.08}
{"ts":1662618060000,"o":19321,"h":19321,"l":19306,"c":19306,"v":50.148}
{"ts":1662618120000,"o":19306,"h":19306.5,"l":19295,"c":19295.5,"v":29.738}
{"ts":1662618180000,"o":19295.5,"h":19295.5,"l":19269.5,"c":19276,"v":202.253}
{"ts":1662618240000,"o":19276,"h":19282,"l":19275.5,"c":19281.5,"v":67.243}
{"ts":1662618300000,"o":19281.5,"h":19291,"l":19281.5,"c":19283.5,"v":76.547}
{"ts":1662618360000,"o":19283.5,"h":19293,"l":19283.5,"c":19292.5,"v":18.634}
{"ts":1662618420000,"o":19292.5,"h":19293,"l":19287,"c":19287,"v":32.167}
{"ts":1662618480000,"o":19287,"h":19287.5,"l":19280,"c":19280,"v":143.802}
{"ts":1662618540000,"o":19280,"h":19282.5,"l":19278.5,"c":19279,"v":48.87}
{"ts":1662618600000,"o":19279,"h":19279,"l":19247,"c":19251,"v":427.061}
{"ts":1662618660000,"o":19251,"h":19257.5,"l":19244,"c":19256,"v":128.83}
{"ts":1662618720000,"o":19256,"h":19265,"l":19256,"c":19265,"v":29.322}
{"ts":1662618780000,"o":19265,"h":19269,"l":19256.5,"c":19269,"v":58.167}
{"ts":1662618840000,"o":19269,"h":19269,"l":19260.5,"c":19263.5,"v":234.636}
{"ts":1662618900000,"o":19263.5,"h":19263.5,"l":19255,"c":19255,"v":60.033}
{"ts":1662618960000,"o":19255,"h":19255.5,"l":19254.5,"c":19255,"v":41.141}
{"ts":1662619020000,"o":19255,"h":19263.5,"l":19254.5,"c":19255.5,"v":46.459}
{"ts":1662619080000,"o":19255.5,"h":19258.5,"l":19255,"c":19258.5,"v":19.82}
{"ts":1662619140000,"o":19258.5,"h":19258.5,"l":19258,"c":19258,"v":23.163}
{"ts":1662619200000,"o":19258,"h":19258.5,"l":19255,"c":19255,"v":56.352}
{"ts":1662619260000,"o":19255,"h":19255.5,"l":19254,"c":19255,"v":53.933}
{"ts":1662619320000,"o":19255,"h":19255.5,"l":19255,"c":19255,"v":17.797}
{"ts":1662619380000,"o":19255,"h":19255.5,"l":19255,"c":19255.5,"v":12.035}
{"ts":1662619440000,"o":19255.5,"h":19269.5,"l":19255,"c":19269.5,"v":56.838}
{"ts":1662619500000,"o":19269.5,"h":19269.5,"l":19261.5,"c":19261.5,"v":12.261}
{"ts":1662619560000,"o":19261.5,"h":19262,"l":19258.5,"c":19258.5,"v":15.617}
{"ts":1662619620000,"o":19258.5,"h":19259,"l":19256,"c":19256.5,"v":71.572}
{"ts":1662619680000,"o":19256.5,"h":19256.5,"l":19256,"c":19256,"v":15.97}
{"ts":1662619740000,"o":19256,"h":19256.5,"l":19239,"c":19249.5,"v":205.779}
{"ts":1662619800000,"o":19249.5,"h":19249.5,"l":19240,"c":19240,"v":38.931}
{"ts":1662619860000,"o":19240,"h":19245,"l":19240,"c":19244.5,"v":41.926}
{"ts":1662619920000,"o":19244.5,"h":19245,"l":19244.5,"c":19245,"v":17.648}
{"ts":1662619980000,"o":19245,"h":19245,"l":19233,"c":19236.5,"v":109.784}
{"ts":1662620040000,"o":19236.5,"h":19236.5,"l":19215,"c":19225,"v":270.514}
{"ts":1662620100000,"o":19225,"h":19235.5,"l":19224.5,"c":19235,"v":76.746}
{"ts":1662620160000,"o":19235,"h":19235.5,"l":19228,"c":19232,"v":50.7}
{"ts":1662620220000,"o":19232,"h":19232.5,"l":19232,"c":19232,"v":15.567}
{"ts":1662620280000,"o":19232,"h":19232.5,"l":19230,"c":19230.5,"v":24.982}
{"ts":1662620340000,"o":19230.5,"h":19230.5,"l":19230,"c":19230.5,"v":31.991}
{"ts":1662620400000,"o":19230.5,"h":19239.5,"l":19230,"c":19235.5,"v":46.39}
{"ts":1662620460000,"o":19235.5,"h":19235.5,"l":19227,"c":19227.5,"v":40.219}
{"ts":1662620520000,"o":19227.5,"h":19230,"l":19217,"c":19229.5,"v":72.216}
{"ts":1662620580000,"o":19229.5,"h":19235.5,"l":19229.5,"c":19235.5,"v":35.406}
{"ts":1662620640000,"o":19235.5,"h":19247,"l":19235,"c":19242.5,"v":80.974}
{"ts":1662620700000,"o":19242.5,"h":19249,"l":19242,"c":19249,"v":18.992}
{"ts":1662620760000,"o":19249,"h":19249,"l":19242.5,"c":19243,"v":28.132}
{"ts":1662620820000,"o":19243,"h":19247.5,"l":19242.5,"c":19247,"v":16.031}
{"ts":1662620880000,"o":19247,"h":19260,"l":19246,"c":19246.5,"v":40.048}
{"ts":1662620940000,"o":19246.5,"h":19247,"l":19245,"c":19247,"v":16.698}
{"ts":1662621000000,"o":19247,"h":19250,"l":19245,"c":19245.5,"v":15.663}
{"ts":1662621060000,"o":19245.5,"h":19245.5,"l":19232,"c":19232,"v":146.758}
{"ts":1662621120000,"o":19232,"h":19232.5,"l":19177,"c":19187.5,"v":1082.068}
{"ts":1662621180000,"o":19187.5,"h":19203.5,"l":19187.5,"c":19194,"v":236.423}
{"ts":1662621240000,"o":19194,"h":19224.5,"l":19193.5,"c":19224.5,"v":217.247}
{"ts":1662621300000,"o":19224.5,"h":19227,"l":19224,"c":19226.5,"v":89.158}
{"ts":1662621360000,"o":19226.5,"h":19227,"l":19215,"c":19217,"v":46.531}
{"ts":1662621420000,"o":19217,"h":19217,"l":19122.5,"c":19157,"v":1665.243}
{"ts":1662621480000,"o":19157,"h":19169,"l":19153,"c":19157,"v":198.771}
{"ts":1662621540000,"o":19157,"h":19165,"l":19132,"c":19142.5,"v":494.543}
{"ts":1662621600000,"o":19142.5,"h":19150,"l":19106.5,"c":19106.5,"v":576.849}
{"ts":1662621660000,"o":19106.5,"h":19140.5,"l":19081.5,"c":19128,"v":883.943}
{"ts":1662621720000,"o":19128,"h":19132,"l":19102.5,"c":19105.5,"v":298.609}
{"ts":1662621780000,"o":19105.5,"h":19105.5,"l":19070,"c":19088,"v":463.403}
{"ts":1662621840000,"o":19088,"h":19088,"l":19064.5,"c":19078.5,"v":432.432}
{"ts":1662621900000,"o":19078.5,"h":19078.5,"l":19054,"c":19059.5,"v":537.361}
{"ts":1662621960000,"o":19059.5,"h":19093,"l":19059.5,"c":19085.5,"v":285.533}
{"ts":1662622020000,"o":19085.5,"h":19101,"l":19085.5,"c":19090.5,"v":258.381}
{"ts":1662622080000,"o":19090.5,"h":19106.5,"l":19077.5,"c":19077.5,"v":182.085}
{"ts":1662622140000,"o":19077.5,"h":19117.5,"l":19077.5,"c":19105.5,"v":390.517}
{"ts":1662622200000,"o":19105.5,"h":19110,"l":19093,"c":19093,"v":432.4}
{"ts":1662622260000,"o":19093,"h":19124,"l":19093,"c":19123.5,"v":358.055}
{"ts":1662622320000,"o":19123.5,"h":19150,"l":19123.5,"c":19143,"v":314.888}
{"ts":1662622380000,"o":19143,"h":19149,"l":19135.5,"c":19145,"v":152.724}
{"ts":1662622440000,"o":19145,"h":19145,"l":19144.5,"c":19144.5,"v":66.332}
{"ts":1662622500000,"o":19144.5,"h":19147.5,"l":19132.5,"c":19147,"v":109.707}
{"ts":1662622560000,"o":19147,"h":19147.5,"l":19141,"c":19143.5,"v":70.707}
{"ts":1662622620000,"o":19143.5,"h":19143.5,"l":19127.5,"c":19133,"v":153.839}
{"ts":1662622680000,"o":19133,"h":19147,"l":19132.5,"c":19147,"v":55.997}
{"ts":1662622740000,"o":19147,"h":19193,"l":19146.5,"c":19186.5,"v":375.41}
{"ts":1662622800000,"o":19186.5,"h":19187,"l":19178,"c":19178.5,"v":173.12}
{"ts":1662622860000,"o":19178.5,"h":19189,"l":19177,"c":19189,"v":162.059}
{"ts":1662622920000,"o":19189,"h":19189,"l":19163.5,"c":19163.5,"v":107.097}
{"ts":1662622980000,"o":19163.5,"h":19172.5,"l":19163,"c":19163,"v":80.292}
{"ts":1662623040000,"o":19163,"h":19173,"l":19157,"c":19172.5,"v":45.381}
{"ts":1662623100000,"o":19172.5,"h":19189,"l":19172.5,"c":19188.5,"v":62.905}
{"ts":1662623160000,"o":19188.5,"h":19189,"l":19183,"c":19183,"v":64.299}
{"ts":1662623220000,"o":19183,"h":19183.5,"l":19177,"c":19177,"v":47.242}
{"ts":1662623280000,"o":19177,"h":19177.5,"l":19174,"c":19174,"v":27.387}
{"ts":1662623340000,"o":19174,"h":19174.5,"l":19162.5,"c":19163.5,"v":85.429}
{"ts":1662623400000,"o":19163.5,"h":19164,"l":19151.5,"c":19159.5,"v":117.072}
{"ts":1662623460000,"o":19159.5,"h":19162,"l":19155,"c":19161.5,"v":46.633}
{"ts":1662623520000,"o":19161.5,"h":19162,"l":19157.5,"c":19157.5,"v":45.079}
{"ts":1662623580000,"o":19157.5,"h":19158,"l":19138,"c":19138,"v":65.478}
{"ts":1662623640000,"o":19138,"h":19164,"l":19138,"c":19164,"v":49.945}
{"ts":1662623700000,"o":19164,"h":19164,"l":19163.5,"c":19163.5,"v":13.964}
{"ts":1662623760000,"o":19163.5,"h":19164,"l":19154.5,"c":19154.5,"v":28.205}
{"ts":1662623820000,"o":19154.5,"h":19155,"l":19154.5,"c":19154.5,"v":26.776}
{"ts":1662623880000,"o":19154.5,"h":19160,"l":19154.5,"c":19160,"v":26.334}
{"ts":1662623940000,"o":19160,"h":19163,"l":19159.5,"c":19162.5,"v":36.679}
{"ts":1662624000000,"o":19162.5,"h":19167,"l":19158,"c":19166.5,"v":88.462}
{"ts":1662624060000,"o":19166.5,"h":19167,"l":19155,"c":19155,"v":19.045}
{"ts":1662624120000,"o":19155,"h":19158,"l":19155,"c":19155,"v":39.195}
{"ts":1662624180000,"o":19155,"h":19155.5,"l":19144,"c":19144,"v":86.302}
{"ts":1662624240000,"o":19144,"h":19155.5,"l":19144,"c":19155,"v":37.023}
{"ts":1662624300000,"o":19155,"h":19155.5,"l":19155,"c":19155,"v":12.915}
{"ts":1662624360000,"o":19155,"h":19155.5,"l":19150.5,"c":19151,"v":19.482}
{"ts":1662624420000,"o":19151,"h":19155,"l":19150,"c":19155,"v":121.09}
{"ts":1662624480000,"o":19155,"h":19168.5,"l":19150.5,"c":19166,"v":218.947}
{"ts":1662624540000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":7.59}
{"ts":1662624600000,"o":19166,"h":19166.5,"l":19145,"c":19145,"v":119.597}
{"ts":1662624660000,"o":19145,"h":19145.5,"l":19143,"c":19143,"v":26.462}
{"ts":1662624720000,"o":19143,"h":19143.5,"l":19143,"c":19143,"v":61.986}
{"ts":1662624780000,"o":19143,"h":19148.5,"l":19143,"c":19146,"v":36.708}
{"ts":1662624840000,"o":19146,"h":19146,"l":19145.5,"c":19145.5,"v":18.776}
{"ts":1662624900000,"o":19145.5,"h":19146,"l":19140.5,"c":19144.5,"v":26.392}
{"ts":1662624960000,"o":19144.5,"h":19148,"l":19144.5,"c":19148,"v":12.603}
{"ts":1662625020000,"o":19148,"h":19149,"l":19147.5,"c":19148.5,"v":29.524}
{"ts":1662625080000,"o":19148.5,"h":19151.5,"l":19148.5,"c":19151,"v":33.068}
{"ts":1662625140000,"o":19151,"h":19152,"l":19151,"c":19151.5,"v":13.633}
{"ts":1662625200000,"o":19151.5,"h":19159,"l":19151.5,"c":19159,"v":106.804}
{"ts":1662625260000,"o":19159,"h":19167.5,"l":19157,"c":19167.5,"v":147.497}
{"ts":1662625320000,"o":19167.5,"h":19179,"l":19162.5,"c":19179,"v":110.577}
{"ts":1662625380000,"o":19179,"h":19186.5,"l":19178.5,"c":19186.5,"v":58.207}
{"ts":1662625440000,"o":19186.5,"h":19188,"l":19181,"c":19181.5,"v":45.985}
{"ts":1662625500000,"o":19181.5,"h":19181.5,"l":19181,"c":19181.5,"v":60.44}
{"ts":1662625560000,"o":19181.5,"h":19181.5,"l":19171.5,"c":19172,"v":54.731}
{"ts":1662625620000,"o":19172,"h":19180,"l":19171.5,"c":19180,"v":40.726}
{"ts":1662625680000,"o":19180,"h":19191,"l":19179.5,"c":19190.5,"v":34.945}
{"ts":1662625740000,"o":19190.5,"h":19191,"l":19186.5,"c":19186.5,"v":36.613}
{"ts":1662625800000,"o":19186.5,"h":19189,"l":19186.5,"c":19187,"v":16.304}
{"ts":1662625860000,"o":19187,"h":19202.5,"l":19186.5,"c":19202.5,"v":235.949}
{"ts":1662625920000,"o":19202.5,"h":19209.5,"l":19200,"c":19209.5,"v":72.888}
{"ts":1662625980000,"o":19209.5,"h":19209.5,"l":19208.5,"c":19208.5,"v":70.61}
{"ts":1662626040000,"o":19208.5,"h":19209,"l":19202.5,"c":19207,"v":30.716}
{"ts":1662626100000,"o":19207,"h":19207,"l":19191.5,"c":19191.5,"v":94.686}
{"ts":1662626160000,"o":19191.5,"h":19192,"l":19183,"c":19190,"v":80.046}
{"ts":1662626220000,"o":19190,"h":19190,"l":19177.5,"c":19178,"v":70.245}
{"ts":1662626280000,"o":19178,"h":19181.5,"l":19177.5,"c":19181.5,"v":19.809}
{"ts":1662626340000,"o":19181.5,"h":19183.5,"l":19174,"c":19183,"v":72.376}
{"ts":1662626400000,"o":19183,"h":19184,"l":19177.5,"c":19177.5,"v":34.713}
{"ts":1662626460000,"o":19177.5,"h":19180,"l":19177,"c":19179.5,"v":58.906}
{"ts":1662626520000,"o":19179.5,"h":19190.5,"l":19179.5,"c":19190,"v":17.573}
{"ts":1662626580000,"o":19190,"h":19198,"l":19190,"c":19197.5,"v":26.698}
{"ts":1662626640000,"o":19197.5,"h":19206.5,"l":19197.5,"c":19204.5,"v":71.628}
{"ts":1662626700000,"o":19204.5,"h":19205,"l":19203.5,"c":19204.5,"v":53.796}
{"ts":1662626760000,"o":19204.5,"h":19208,"l":19204,"c":19204.5,"v":24.005}
{"ts":1662626820000,"o":19204.5,"h":19204.5,"l":19199,"c":19199.5,"v":50.873}
{"ts":1662626880000,"o":19199.5,"h":19199.5,"l":19197.5,"c":19197.5,"v":5.515}
{"ts":1662626940000,"o":19197.5,"h":19200,"l":19197.5,"c":19200,"v":41.071}
{"ts":1662627000000,"o":19200,"h":19214,"l":19199.5,"c":19214,"v":283.463}
{"ts":1662627060000,"o":19214,"h":19225,"l":19213.5,"c":19217,"v":134.053}
{"ts":1662627120000,"o":19217,"h":19217,"l":19212,"c":19212,"v":45.612}
{"ts":1662627180000,"o":19212,"h":19217,"l":19212,"c":19213,"v":41.774}
{"ts":1662627240000,"o":19213,"h":19217,"l":19212.5,"c":19216.5,"v":31.008}
{"ts":1662627300000,"o":19216.5,"h":19220.5,"l":19216.5,"c":19220,"v":61.457}
{"ts":1662627360000,"o":19220,"h":19220.5,"l":19209.5,"c":19209.5,"v":45.91}
{"ts":1662627420000,"o":19209.5,"h":19210,"l":19209.5,"c":19209.5,"v":19.102}
{"ts":1662627480000,"o":19209.5,"h":19219.5,"l":19209.5,"c":19219.5,"v":18.234}
{"ts":1662627540000,"o":19219.5,"h":19219.5,"l":19217,"c":19217,"v":11.9}
{"ts":1662627600000,"o":19217,"h":19220,"l":19217,"c":19219.5,"v":30.317}
{"ts":1662627660000,"o":19219.5,"h":19222.5,"l":19219.5,"c":19222,"v":20.095}
{"ts":1662627720000,"o":19222,"h":19222.5,"l":19222,"c":19222.5,"v":20.046}
{"ts":1662627780000,"o":19222.5,"h":19225,"l":19220,"c":19222.5,"v":106.723}
{"ts":1662627840000,"o":19222.5,"h":19222.5,"l":19222,"c":19222,"v":28.503}
{"ts":1662627900000,"o":19222,"h":19222.5,"l":19221.5,"c":19222,"v":44.234}
{"ts":1662627960000,"o":19222,"h":19222,"l":19212.5,"c":19212.5,"v":41.696}
{"ts":1662628020000,"o":19212.5,"h":19213,"l":19210.5,"c":19210.5,"v":49.916}
{"ts":1662628080000,"o":19210.5,"h":19211,"l":19201.5,"c":19202,"v":66.523}
{"ts":1662628140000,"o":19202,"h":19202,"l":19191,"c":19193,"v":70.309}
{"ts":1662628200000,"o":19193,"h":19193.5,"l":19193,"c":19193.5,"v":16.852}
{"ts":1662628260000,"o":19193.5,"h":19193.5,"l":19190.5,"c":19191,"v":23.947}
{"ts":1662628320000,"o":19191,"h":19191.5,"l":19190.5,"c":19191,"v":16.465}
{"ts":1662628380000,"o":19191,"h":19191.5,"l":19191,"c":19191.5,"v":21.845}
{"ts":1662628440000,"o":19191.5,"h":19191.5,"l":19189,"c":19189.5,"v":95.347}
{"ts":1662628500000,"o":19189.5,"h":19189.5,"l":19189,"c":19189,"v":28.067}
{"ts":1662628560000,"o":19189,"h":19190,"l":19189,"c":19190,"v":46.992}
{"ts":1662628620000,"o":19190,"h":19220.5,"l":19189.5,"c":19220.5,"v":284.619}
{"ts":1662628680000,"o":19220.5,"h":19223.5,"l":19214.5,"c":19223.5,"v":80.391}
{"ts":1662628740000,"o":19223.5,"h":19224.5,"l":19219.5,"c":19224,"v":111.531}
{"ts":1662628800000,"o":19224,"h":19228.5,"l":19223.5,"c":19228.5,"v":138.325}
{"ts":1662628860000,"o":19228.5,"h":19228.5,"l":19228,"c":19228,"v":28.253}
{"ts":1662628920000,"o":19228,"h":19228.5,"l":19204.5,"c":19204.5,"v":128.887}
{"ts":1662628980000,"o":19204.5,"h":19205,"l":19204.5,"c":19205,"v":25.24}
{"ts":1662629040000,"o":19205,"h":19207.5,"l":19204.5,"c":19207.5,"v":22.049}
{"ts":1662629100000,"o":19207.5,"h":19209,"l":19207,"c":19209,"v":48.83}
{"ts":1662629160000,"o":19209,"h":19209,"l":19208.5,"c":19208.5,"v":28.755}
{"ts":1662629220000,"o":19208.5,"h":19209,"l":19208.5,"c":19208.5,"v":18.921}
{"ts":1662629280000,"o":19208.5,"h":19216,"l":19208.5,"c":19216,"v":27.278}
{"ts":1662629340000,"o":19216,"h":19216,"l":19215.5,"c":19216,"v":37.361}
{"ts":1662629400000,"o":19216,"h":19216,"l":19207,"c":19215.5,"v":31.75}
{"ts":1662629460000,"o":19215.5,"h":19224,"l":19215.5,"c":19224,"v":26.692}
{"ts":1662629520000,"o":19224,"h":19224,"l":19220.5,"c":19221,"v":29.893}
{"ts":1662629580000,"o":19221,"h":19221,"l":19202,"c":19202,"v":47.646}
{"ts":1662629640000,"o":19202,"h":19203,"l":19202,"c":19202.5,"v":36.417}
{"ts":1662629700000,"o":19202.5,"h":19203,"l":19191.5,"c":19191.5,"v":141.065}
{"ts":1662629760000,"o":19191.5,"h":19204.5,"l":19190.5,"c":19204.5,"v":111.197}
{"ts":1662629820000,"o":19204.5,"h":19204.5,"l":19198.5,"c":19198.5,"v":74.538}
{"ts":1662629880000,"o":19198.5,"h":19199,"l":19198.5,"c":19199,"v":29.961}
{"ts":1662629940000,"o":19199,"h":19199,"l":19193.5,"c":19197.5,"v":30.061}
{"ts":1662630000000,"o":19197.5,"h":19197.5,"l":19192,"c":19192.5,"v":67.891}
{"ts":1662630060000,"o":19192.5,"h":19192.5,"l":19192,"c":19192.5,"v":6.849}
{"ts":1662630120000,"o":19192.5,"h":19195,"l":19191,"c":19191,"v":28.102}
{"ts":1662630180000,"o":19191,"h":19191.5,"l":19188,"c":19188.5,"v":24.806}
{"ts":1662630240000,"o":19188.5,"h":19188.5,"l":19183,"c":19183,"v":69.73}
{"ts":1662630300000,"o":19183,"h":19187.5,"l":19183,"c":19187.5,"v":39.928}
{"ts":1662630360000,"o":19187.5,"h":19190.5,"l":19187,"c":19190,"v":34.683}
{"ts":1662630420000,"o":19190,"h":19190.5,"l":19182,"c":19182,"v":61.7}
{"ts":1662630480000,"o":19182,"h":19182,"l":19171.5,"c":19171.5,"v":148.168}
{"ts":1662630540000,"o":19171.5,"h":19175,"l":19129,"c":19146,"v":707.363}
{"ts":1662630600000,"o":19146,"h":19148,"l":19135,"c":19144.5,"v":226.679}
{"ts":1662630660000,"o":19144.5,"h":19150.5,"l":19144.5,"c":19150.5,"v":110.251}
{"ts":1662630720000,"o":19150.5,"h":19158.5,"l":19150,"c":19158,"v":57.828}
{"ts":1662630780000,"o":19158,"h":19170.5,"l":19158,"c":19160,"v":182.031}
{"ts":1662630840000,"o":19160,"h":19166,"l":19159.5,"c":19166,"v":36.742}
{"ts":1662630900000,"o":19166,"h":19166,"l":19162,"c":19162,"v":74.084}
{"ts":1662630960000,"o":19162,"h":19162.5,"l":19162,"c":19162.5,"v":28.078}
{"ts":1662631020000,"o":19162.5,"h":19167.5,"l":19162,"c":19164.5,"v":66.642}
{"ts":1662631080000,"o":19164.5,"h":19175,"l":19164,"c":19175,"v":29.518}
{"ts":1662631140000,"o":19175,"h":19180.5,"l":19174.5,"c":19180,"v":56.731}
{"ts":1662631200000,"o":19180,"h":19180.5,"l":19176.5,"c":19178,"v":57.997}
{"ts":1662631260000,"o":19178,"h":19180,"l":19177.5,"c":19179.5,"v":22.936}
{"ts":1662631320000,"o":19179.5,"h":19187.5,"l":19179.5,"c":19187,"v":163.293}
{"ts":1662631380000,"o":19187,"h":19187,"l":19180.5,"c":19183,"v":69.123}
{"ts":1662631440000,"o":19183,"h":19183,"l":19182.5,"c":19183,"v":13.15}
{"ts":1662631500000,"o":19183,"h":19183,"l":19170.5,"c":19170.5,"v":193.89}
{"ts":1662631560000,"o":19170.5,"h":19173,"l":19170.5,"c":19172,"v":26.739}
{"ts":1662631620000,"o":19172,"h":19180,"l":19170,"c":19180,"v":18.138}
{"ts":1662631680000,"o":19180,"h":19199.5,"l":19179.5,"c":19198.5,"v":105.996}
{"ts":1662631740000,"o":19198.5,"h":19213.5,"l":19194,"c":19213.5,"v":144.62}
{"ts":1662631800000,"o":19213.5,"h":19273,"l":19213.5,"c":19264,"v":1096.949}
{"ts":1662631860000,"o":19264,"h":19286.5,"l":19263.5,"c":19267,"v":378.596}
{"ts":1662631920000,"o":19267,"h":19299.5,"l":19265,"c":19286.5,"v":389.782}
{"ts":1662631980000,"o":19286.5,"h":19287,"l":19257,"c":19257,"v":159.881}
{"ts":1662632040000,"o":19257,"h":19257.5,"l":19249.5,"c":19249.5,"v":82.087}
{"ts":1662632100000,"o":19249.5,"h":19267.5,"l":19249.5,"c":19265,"v":109.856}
{"ts":1662632160000,"o":19265,"h":19286,"l":19263.5,"c":19285.5,"v":154.092}
{"ts":1662632220000,"o":19285.5,"h":19286,"l":19261.5,"c":19286,"v":245.185}
{"ts":1662632280000,"o":19286,"h":19291,"l":19283.5,"c":19283.5,"v":144.542}
{"ts":1662632340000,"o":19283.5,"h":19317,"l":19276,"c":19315.5,"v":580.437}
{"ts":1662632400000,"o":19315.5,"h":19316.5,"l":19304,"c":19308.5,"v":221.883}
{"ts":1662632460000,"o":19308.5,"h":19308.5,"l":19297,"c":19302,"v":200.877}
{"ts":1662632520000,"o":19302,"h":19314,"l":19286,"c":19286,"v":136.549}
{"ts":1662632580000,"o":19286,"h":19291,"l":19282.5,"c":19286,"v":148.869}
{"ts":1662632640000,"o":19286,"h":19286,"l":19283.5,"c":19285.5,"v":71.364}
{"ts":1662632700000,"o":19285.5,"h":19289,"l":19285.5,"c":19289,"v":39.482}
{"ts":1662632760000,"o":19289,"h":19289,"l":19278.5,"c":19279,"v":73.434}
{"ts":1662632820000,"o":19279,"h":19279,"l":19272.5,"c":19275.5,"v":112.055}
{"ts":1662632880000,"o":19275.5,"h":19279,"l":19274,"c":19279,"v":141.944}
{"ts":1662632940000,"o":19279,"h":19279,"l":19278.5,"c":19278.5,"v":29.097}
{"ts":1662633000000,"o":19278.5,"h":19282.5,"l":19278.5,"c":19282,"v":107.453}
{"ts":1662633060000,"o":19282,"h":19282,"l":19273,"c":19273,"v":59.238}
{"ts":1662633120000,"o":19273,"h":19280,"l":19273,"c":19280,"v":22.454}
{"ts":1662633180000,"o":19280,"h":19280,"l":19270.5,"c":19270.5,"v":40.872}
{"ts":1662633240000,"o":19270.5,"h":19270.5,"l":19268,"c":19268,"v":58.772}
{"ts":1662633300000,"o":19268,"h":19275,"l":19254.5,"c":19258.5,"v":184.619}
{"ts":1662633360000,"o":19258.5,"h":19270,"l":19258.5,"c":19265.5,"v":36.926}
{"ts":1662633420000,"o":19265.5,"h":19274.5,"l":19265,"c":19274.5,"v":42.226}
{"ts":1662633480000,"o":19274.5,"h":19280,"l":19274,"c":19280,"v":37.988}
{"ts":1662633540000,"o":19280,"h":19280,"l":19279.5,"c":19279.5,"v":24.034}
{"ts":1662633600000,"o":19279.5,"h":19280,"l":19272,"c":19272,"v":42.916}
{"ts":1662633660000,"o":19272,"h":19272.5,"l":19268,"c":19268.5,"v":22.656}
{"ts":1662633720000,"o":19268.5,"h":19272.5,"l":19268,"c":19272.5,"v":44.571}
{"ts":1662633780000,"o":19272.5,"h":19272.5,"l":19272,"c":19272.5,"v":17.077}
{"ts":1662633840000,"o":19272.5,"h":19272.5,"l":19262.5,"c":19263,"v":61.402}
{"ts":1662633900000,"o":19263,"h":19271,"l":19262.5,"c":19270.5,"v":56.037}
{"ts":1662633960000,"o":19270.5,"h":19292.5,"l":19270.5,"c":19288.5,"v":117.965}
{"ts":1662634020000,"o":19288.5,"h":19341.5,"l":19288,"c":19318,"v":878.434}
{"ts":1662634080000,"o":19318,"h":19337.5,"l":19314.5,"c":19314.5,"v":240.666}
{"ts":1662634140000,"o":19314.5,"h":19315,"l":19312,"c":19312,"v":51.905}
{"ts":1662634200000,"o":19312,"h":19315,"l":19311.5,"c":19314.5,"v":49.178}
{"ts":1662634260000,"o":19314.5,"h":19315,"l":19300,"c":19304.5,"v":85.742}
{"ts":1662634320000,"o":19304.5,"h":19305,"l":19300,"c":19305,"v":42.137}
{"ts":1662634380000,"o":19305,"h":19305,"l":19282.5,"c":19283,"v":158.72}
{"ts":1662634440000,"o":19283,"h":19286.5,"l":19282.5,"c":19286.5,"v":70.505}
{"ts":1662634500000,"o":19286.5,"h":19286.5,"l":19271,"c":19274,"v":151.851}
{"ts":1662634560000,"o":19274,"h":19280.5,"l":19274,"c":19279,"v":45.682}
{"ts":1662634620000,"o":19279,"h":19286.5,"l":19278.5,"c":19281.5,"v":68.651}
{"ts":1662634680000,"o":19281.5,"h":19289,"l":19281,"c":19289,"v":39.719}
{"ts":1662634740000,"o":19289,"h":19296,"l":19288.5,"c":19296,"v":38.8}
{"ts":1662634800000,"o":19296,"h":19296,"l":19291,"c":19294.5,"v":49.922}
{"ts":1662634860000,"o":19294.5,"h":19299.5,"l":19290.5,"c":19290.5,"v":32.879}
{"ts":1662634920000,"o":19290.5,"h":19291,"l":19278.5,"c":19279,"v":37.632}
{"ts":1662634980000,"o":19279,"h":19284.5,"l":19274,"c":19284.5,"v":54.584}
{"ts":1662635040000,"o":19284.5,"h":19308,"l":19284,"c":19306,"v":167.845}
{"ts":1662635100000,"o":19306,"h":19306,"l":19298.5,"c":19299,"v":62.184}
{"ts":1662635160000,"o":19299,"h":19325.5,"l":19298.5,"c":19325.5,"v":85.67}
{"ts":1662635220000,"o":19325.5,"h":19341.5,"l":19325,"c":19326,"v":311.158}
{"ts":1662635280000,"o":19326,"h":19326,"l":19313,"c":19313,"v":98.582}
{"ts":1662635340000,"o":19313,"h":19325,"l":19313,"c":19324.5,"v":34.985}
{"ts":1662635400000,"o":19324.5,"h":19325,"l":19322,"c":19322,"v":67.389}
{"ts":1662635460000,"o":19322,"h":19398,"l":19322,"c":19355.5,"v":1370.575}
{"ts":1662635520000,"o":19355.5,"h":19368,"l":19351,"c":19351,"v":230.465}
{"ts":1662635580000,"o":19351,"h":19358.5,"l":19351,"c":19353,"v":173.961}
{"ts":1662635640000,"o":19353,"h":19353,"l":19350,"c":19350,"v":52.668}
{"ts":1662635700000,"o":19350,"h":19350.5,"l":19331.5,"c":19331.5,"v":135.426}
{"ts":1662635760000,"o":19331.5,"h":19336.5,"l":19327.5,"c":19327.5,"v":101.177}
{"ts":1662635820000,"o":19327.5,"h":19328.5,"l":19326.5,"c":19327,"v":43.644}
{"ts":1662635880000,"o":19327,"h":19327,"l":19320.5,"c":19326,"v":85.679}
{"ts":1662635940000,"o":19326,"h":19326,"l":19320,"c":19322.5,"v":44.736}
{"ts":1662636000000,"o":19322.5,"h":19330.5,"l":19322.5,"c":19329.5,"v":60.823}
{"ts":1662636060000,"o":19329.5,"h":19329.5,"l":19317.5,"c":19317.5,"v":140.357}
{"ts":1662636120000,"o":19317.5,"h":19318,"l":19313.5,"c":19314.5,"v":138.827}
{"ts":1662636180000,"o":19314.5,"h":19314.5,"l":19305,"c":19311,"v":88.987}
{"ts":1662636240000,"o":19311,"h":19321.5,"l":19311,"c":19312.5,"v":62.717}
{"ts":1662636300000,"o":19312.5,"h":19313,"l":19308,"c":19308,"v":59.064}
{"ts":1662636360000,"o":19308,"h":19323,"l":19308,"c":19322.5,"v":52.161}
{"ts":1662636420000,"o":19322.5,"h":19323,"l":19319.5,"c":19320,"v":14.141}
{"ts":1662636480000,"o":19320,"h":19320.5,"l":19316,"c":19316.5,"v":79.615}
{"ts":1662636540000,"o":19316.5,"h":19323,"l":19316,"c":19322.5,"v":27.745}
{"ts":1662636600000,"o":19322.5,"h":19322.5,"l":19304,"c":19304.5,"v":84.219}
{"ts":1662636660000,"o":19304.5,"h":19305,"l":19304.5,"c":19304.5,"v":22.887}
{"ts":1662636720000,"o":19304.5,"h":19305,"l":19282,"c":19282.5,"v":201.241}
{"ts":1662636780000,"o":19282.5,"h":19298,"l":19282.5,"c":19295,"v":231.901}
{"ts":1662636840000,"o":19295,"h":19299.5,"l":19295,"c":19299.5,"v":59.384}
{"ts":1662636900000,"o":19299.5,"h":19299.5,"l":19293,"c":19293,"v":39.459}
{"ts":1662636960000,"o":19293,"h":19304,"l":19293,"c":19297,"v":141.721}
{"ts":1662637020000,"o":19297,"h":19298.5,"l":19291.5,"c":19298,"v":31.218}
{"ts":1662637080000,"o":19298,"h":19298.5,"l":19280.5,"c":19284.5,"v":156.627}
{"ts":1662637140000,"o":19284.5,"h":19295.5,"l":19284.5,"c":19295.5,"v":34.969}
{"ts":1662637200000,"o":19295.5,"h":19295.5,"l":19289,"c":19289.5,"v":40.541}
{"ts":1662637260000,"o":19289.5,"h":19301,"l":19289,"c":19291.5,"v":74.417}
{"ts":1662637320000,"o":19291.5,"h":19295,"l":19282,"c":19282,"v":77.751}
{"ts":1662637380000,"o":19282,"h":19282.5,"l":19280,"c":19280,"v":71.29}
{"ts":1662637440000,"o":19280,"h":19280.5,"l":19280,"c":19280,"v":29.367}
{"ts":1662637500000,"o":19280,"h":19280.5,"l":19270.5,"c":19271,"v":56.48}
{"ts":1662637560000,"o":19271,"h":19291,"l":19270.5,"c":19288,"v":101.59}
{"ts":1662637620000,"o":19288,"h":19291,"l":19280,"c":19280.5,"v":57.266}
{"ts":1662637680000,"o":19280.5,"h":19286.5,"l":19280,"c":19286.5,"v":31.711}
{"ts":1662637740000,"o":19286.5,"h":19290,"l":19286,"c":19290,"v":39.256}
{"ts":1662637800000,"o":19290,"h":19290,"l":19280.5,"c":19284.5,"v":31.553}
{"ts":1662637860000,"o":19284.5,"h":19310.5,"l":19284.5,"c":19299.5,"v":80.229}
{"ts":1662637920000,"o":19299.5,"h":19299.5,"l":19290.5,"c":19291,"v":18.595}
{"ts":1662637980000,"o":19291,"h":19299,"l":19290,"c":19299,"v":30.868}
{"ts":1662638040000,"o":19299,"h":19299,"l":19298,"c":19298.5,"v":44.59}
{"ts":1662638100000,"o":19298.5,"h":19298.5,"l":19296,"c":19298.5,"v":48.703}
{"ts":1662638160000,"o":19298.5,"h":19298.5,"l":19298,"c":19298,"v":25.551}
{"ts":1662638220000,"o":19298,"h":19303,"l":19294.5,"c":19294.5,"v":54.551}
{"ts":1662638280000,"o":19294.5,"h":19298,"l":19294.5,"c":19298,"v":40.616}
{"ts":1662638340000,"o":19298,"h":19298,"l":19297.5,"c":19297.5,"v":28.033}
{"ts":1662638400000,"o":19297.5,"h":19306,"l":19294.5,"c":19295,"v":237.414}
{"ts":1662638460000,"o":19295,"h":19300,"l":19294.5,"c":19299.5,"v":47.741}
{"ts":1662638520000,"o":19299.5,"h":19317.5,"l":19299.5,"c":19310.5,"v":73.355}
{"ts":1662638580000,"o":19310.5,"h":19310.5,"l":19300,"c":19300,"v":44.252}
{"ts":1662638640000,"o":19300,"h":19308,"l":19300,"c":19307.5,"v":33.749}
{"ts":1662638700000,"o":19307.5,"h":19317,"l":19307.5,"c":19309.5,"v":56.153}
{"ts":1662638760000,"o":19309.5,"h":19323.5,"l":19309.5,"c":19323.5,"v":84.999}
{"ts":1662638820000,"o":19323.5,"h":19323.5,"l":19310.5,"c":19310.5,"v":75.81}
{"ts":1662638880000,"o":19310.5,"h":19311,"l":19305.5,"c":19310.5,"v":72.085}
{"ts":1662638940000,"o":19310.5,"h":19311,"l":19296.5,"c":19296.5,"v":85.086}
{"ts":1662639000000,"o":19296.5,"h":19299,"l":19290,"c":19296,"v":29.033}
{"ts":1662639060000,"o":19296,"h":19302.5,"l":19296,"c":19302.5,"v":21.942}
{"ts":1662639120000,"o":19302.5,"h":19321,"l":19302,"c":19319.5,"v":85.824}
{"ts":1662639180000,"o":19319.5,"h":19322,"l":19315,"c":19315.5,"v":38.144}
{"ts":1662639240000,"o":19315.5,"h":19315.5,"l":19297,"c":19297,"v":35.783}
{"ts":1662639300000,"o":19297,"h":19334.5,"l":19226,"c":19334,"v":1749.194}
{"ts":1662639360000,"o":19334,"h":19372.5,"l":19333.5,"c":19348,"v":841.622}
{"ts":1662639420000,"o":19348,"h":19358,"l":19246.5,"c":19246.5,"v":386.148}
{"ts":1662639480000,"o":19246.5,"h":19269,"l":19232.5,"c":19255.5,"v":792.628}
{"ts":1662639540000,"o":19255.5,"h":19275.5,"l":19251,"c":19270,"v":167.299}
{"ts":1662639600000,"o":19270,"h":19270,"l":19229,"c":19239.5,"v":378.316}
{"ts":1662639660000,"o":19239.5,"h":19248,"l":19220,"c":19248,"v":380.483}
{"ts":1662639720000,"o":19248,"h":19294.5,"l":19245,"c":19281,"v":217.497}
{"ts":1662639780000,"o":19281,"h":19291,"l":19266,"c":19266,"v":89.758}
{"ts":1662639840000,"o":19266,"h":19290,"l":19266,"c":19283.5,"v":77.952}
{"ts":1662639900000,"o":19283.5,"h":19284,"l":19262,"c":19264,"v":50.018}
{"ts":1662639960000,"o":19264,"h":19272.5,"l":19257.5,"c":19257.5,"v":87.288}
{"ts":1662640020000,"o":19257.5,"h":19258,"l":19245,"c":19246,"v":67.25}
{"ts":1662640080000,"o":19246,"h":19252.5,"l":19213,"c":19227.5,"v":412.722}
{"ts":1662640140000,"o":19227.5,"h":19248.5,"l":19227.5,"c":19248,"v":131.456}
{"ts":1662640200000,"o":19248,"h":19248.5,"l":19221.5,"c":19222.5,"v":132.516}
{"ts":1662640260000,"o":19222.5,"h":19223,"l":19207.5,"c":19218,"v":148.613}
{"ts":1662640320000,"o":19218,"h":19234.5,"l":19218,"c":19223,"v":133.839}
{"ts":1662640380000,"o":19223,"h":19233.5,"l":19199,"c":19199,"v":270.059}
{"ts":1662640440000,"o":19199,"h":19207.5,"l":19172,"c":19178,"v":690.664}
{"ts":1662640500000,"o":19178,"h":19199,"l":19178,"c":19198.5,"v":255.74}
{"ts":1662640560000,"o":19198.5,"h":19206.5,"l":19198,"c":19200.5,"v":172.862}
{"ts":1662640620000,"o":19200.5,"h":19206.5,"l":19177,"c":19188,"v":259.932}
{"ts":1662640680000,"o":19188,"h":19195,"l":19185.5,"c":19186,"v":81.374}
{"ts":1662640740000,"o":19186,"h":19196,"l":19182,"c":19182.5,"v":98.975}
{"ts":1662640800000,"o":19182.5,"h":19182.5,"l":19161.5,"c":19175,"v":308.324}
{"ts":1662640860000,"o":19175,"h":19175,"l":19110.5,"c":19139,"v":1083.211}
{"ts":1662640920000,"o":19139,"h":19146,"l":19130,"c":19134.5,"v":319.035}
{"ts":1662640980000,"o":19134.5,"h":19142,"l":19130.5,"c":19141.5,"v":263.583}
{"ts":1662641040000,"o":19141.5,"h":19142,"l":19114,"c":19118,"v":277.081}
{"ts":1662641100000,"o":19118,"h":19119.5,"l":19093,"c":19110.5,"v":831.926}
{"ts":1662641160000,"o":19110.5,"h":19157.5,"l":19101.5,"c":19157.5,"v":442.207}
{"ts":1662641220000,"o":19157.5,"h":19169.5,"l":19140,"c":19163,"v":385.157}
{"ts":1662641280000,"o":19163,"h":19166,"l":19155,"c":19158.5,"v":133.282}
{"ts":1662641340000,"o":19158.5,"h":19171,"l":19158.5,"c":19167.5,"v":132.619}
{"ts":1662641400000,"o":19167.5,"h":19191,"l":19167,"c":19191,"v":219.666}
{"ts":1662641460000,"o":19191,"h":19222,"l":19190,"c":19198,"v":537.752}
{"ts":1662641520000,"o":19198,"h":19211,"l":19185.5,"c":19185.5,"v":171.985}
{"ts":1662641580000,"o":19185.5,"h":19186,"l":19167,"c":19167,"v":123.58}
{"ts":1662641640000,"o":19167,"h":19178,"l":19164.5,"c":19178,"v":177.225}
{"ts":1662641700000,"o":19178,"h":19178,"l":19157,"c":19157,"v":94.457}
{"ts":1662641760000,"o":19157,"h":19157.5,"l":19151.5,"c":19155.5,"v":134.414}
{"ts":1662641820000,"o":19155.5,"h":19156,"l":19121,"c":19135,"v":340.946}
{"ts":1662641880000,"o":19135,"h":19138.5,"l":19111,"c":19111,"v":248.142}
{"ts":1662641940000,"o":19111,"h":19140,"l":19111,"c":19135.5,"v":332.553}
{"ts":1662642000000,"o":19135.5,"h":19154,"l":19135,"c":19154,"v":220.394}
{"ts":1662642060000,"o":19154,"h":19157.5,"l":19149,"c":19155.5,"v":105.433}
{"ts":1662642120000,"o":19155.5,"h":19174,"l":19148,"c":19173.5,"v":248.273}
{"ts":1662642180000,"o":19173.5,"h":19174,"l":19155.5,"c":19166,"v":191.039}
{"ts":1662642240000,"o":19166,"h":19172,"l":19137,"c":19137,"v":181.213}
{"ts":1662642300000,"o":19137,"h":19137,"l":19122.5,"c":19128.5,"v":231.757}
{"ts":1662642360000,"o":19128.5,"h":19129.5,"l":19110,"c":19127.5,"v":348.998}
{"ts":1662642420000,"o":19127.5,"h":19128,"l":19111.5,"c":19117,"v":184.871}
{"ts":1662642480000,"o":19117,"h":19117,"l":19061.5,"c":19077,"v":1023.929}
{"ts":1662642540000,"o":19077,"h":19101.5,"l":19076.5,"c":19090.5,"v":270.044}
{"ts":1662642600000,"o":19090.5,"h":19091,"l":19055,"c":19059.5,"v":453.678}
{"ts":1662642660000,"o":19059.5,"h":19060,"l":19010.5,"c":19024,"v":1445.794}
{"ts":1662642720000,"o":19024,"h":19105,"l":19023.5,"c":19093.5,"v":946.715}
{"ts":1662642780000,"o":19093.5,"h":19119,"l":19078,"c":19082.5,"v":473.418}
{"ts":1662642840000,"o":19082.5,"h":19086,"l":19058,"c":19058,"v":112.361}
{"ts":1662642900000,"o":19058,"h":19089,"l":19038.5,"c":19084,"v":542.332}
{"ts":1662642960000,"o":19084,"h":19084,"l":19060,"c":19077,"v":162.156}
{"ts":1662643020000,"o":19077,"h":19085,"l":19072.5,"c":19084.5,"v":230.904}
{"ts":1662643080000,"o":19084.5,"h":19085,"l":19063,"c":19083.5,"v":167.114}
{"ts":1662643140000,"o":19083.5,"h":19099,"l":19083,"c":19099,"v":142.674}
{"ts":1662643200000,"o":19099,"h":19099.5,"l":19090,"c":19096.5,"v":89.324}
{"ts":1662643260000,"o":19096.5,"h":19113.5,"l":19088,"c":19091.5,"v":206.096}
{"ts":1662643320000,"o":19091.5,"h":19097.5,"l":19075,"c":19075,"v":135.315}
{"ts":1662643380000,"o":19075,"h":19091.5,"l":19065,"c":19091.5,"v":269.619}
{"ts":1662643440000,"o":19091.5,"h":19099,"l":19084,"c":19096.5,"v":99.089}
{"ts":1662643500000,"o":19096.5,"h":19096.5,"l":19074.5,"c":19080.5,"v":95.709}
{"ts":1662643560000,"o":19080.5,"h":19094.5,"l":19070,"c":19094.5,"v":121.712}
{"ts":1662643620000,"o":19094.5,"h":19103,"l":19078,"c":19084.5,"v":77.585}
{"ts":1662643680000,"o":19084.5,"h":19092.5,"l":19070,"c":19090,"v":185.31}
{"ts":1662643740000,"o":19090,"h":19115.5,"l":19085,"c":19114.5,"v":194.528}
{"ts":1662643800000,"o":19114.5,"h":19117.5,"l":19070.5,"c":19089.5,"v":337.142}
{"ts":1662643860000,"o":19089.5,"h":19109.5,"l":19071.5,"c":19109,"v":300.484}
{"ts":1662643920000,"o":19109,"h":19149,"l":19098.5,"c":19140.5,"v":555.506}
{"ts":1662643980000,"o":19140.5,"h":19142,"l":19102,"c":19102,"v":161.313}
{"ts":1662644040000,"o":19102,"h":19129.5,"l":19094.5,"c":19116,"v":119.454}
{"ts":1662644100000,"o":19116,"h":19124,"l":19100,"c":19113,"v":390.079}
{"ts":1662644160000,"o":19113,"h":19127,"l":19100.5,"c":19127,"v":344.673}
{"ts":1662644220000,"o":19127,"h":19169,"l":19124.5,"c":19166,"v":534.939}
{"ts":1662644280000,"o":19166,"h":19190,"l":19151,"c":19183,"v":578.409}
{"ts":1662644340000,"o":19183,"h":19217,"l":19171,"c":19190,"v":708.869}
{"ts":1662644400000,"o":19190,"h":19197,"l":19156,"c":19156,"v":300.292}
{"ts":1662644460000,"o":19156,"h":19241.5,"l":19148.5,"c":19230.5,"v":693.949}
{"ts":1662644520000,"o":19230.5,"h":19308,"l":19229,"c":19302,"v":1502.16}
{"ts":1662644580000,"o":19302,"h":19325,"l":19286.5,"c":19289.5,"v":701.622}
{"ts":1662644640000,"o":19289.5,"h":19350,"l":19287.5,"c":19344.5,"v":935.027}
{"ts":1662644700000,"o":19344.5,"h":19347,"l":19305,"c":19305.5,"v":865.328}
{"ts":1662644760000,"o":19305.5,"h":19305.5,"l":19269,"c":19274,"v":548.78}
{"ts":1662644820000,"o":19274,"h":19309.5,"l":19257.5,"c":19296,"v":429.92}
{"ts":1662644880000,"o":19296,"h":19308.5,"l":19290,"c":19303,"v":252.164}
{"ts":1662644940000,"o":19303,"h":19320,"l":19283,"c":19283,"v":310.075}
{"ts":1662645000000,"o":19283,"h":19283.5,"l":19216.5,"c":19233,"v":735.351}
{"ts":1662645060000,"o":19233,"h":19252,"l":19225,"c":19250.5,"v":406.929}
{"ts":1662645120000,"o":19250.5,"h":19270,"l":19250,"c":19250,"v":375.262}
{"ts":1662645180000,"o":19250,"h":19275,"l":19250,"c":19259,"v":183.568}
{"ts":1662645240000,"o":19259,"h":19268.5,"l":19247,"c":19268.5,"v":144.372}
{"ts":1662645300000,"o":19268.5,"h":19300.5,"l":19263,"c":19291.5,"v":182.914}
{"ts":1662645360000,"o":19291.5,"h":19298,"l":19247,"c":19247,"v":328.444}
{"ts":1662645420000,"o":19247,"h":19254,"l":19235,"c":19244.5,"v":263.859}
{"ts":1662645480000,"o":19244.5,"h":19245,"l":19220,"c":19225,"v":121.978}
{"ts":1662645540000,"o":19225,"h":19227.5,"l":19214.5,"c":19217,"v":139.136}
{"ts":1662645600000,"o":19217,"h":19228,"l":19191.5,"c":19191.5,"v":590.265}
{"ts":1662645660000,"o":19191.5,"h":19192,"l":19124.5,"c":19143,"v":1101.419}
{"ts":1662645720000,"o":19143,"h":19148.5,"l":19080.5,"c":19089,"v":985.842}
{"ts":1662645780000,"o":19089,"h":19124.5,"l":19088.5,"c":19109.5,"v":684.193}
{"ts":1662645840000,"o":19109.5,"h":19118,"l":19103.5,"c":19115,"v":195}
{"ts":1662645900000,"o":19115,"h":19120.5,"l":19103.5,"c":19103.5,"v":350.77}
{"ts":1662645960000,"o":19103.5,"h":19135.5,"l":19100,"c":19135,"v":346.903}
{"ts":1662646020000,"o":19135,"h":19182,"l":19130,"c":19163,"v":632.833}
{"ts":1662646080000,"o":19163,"h":19178,"l":19158.5,"c":19178,"v":114.318}
{"ts":1662646140000,"o":19178,"h":19178,"l":19136,"c":19148.5,"v":243.718}
{"ts":1662646200000,"o":19148.5,"h":19149.5,"l":19128.5,"c":19149,"v":154.77}
{"ts":1662646260000,"o":19149,"h":19173.5,"l":19148.5,"c":19155,"v":192.066}
{"ts":1662646320000,"o":19155,"h":19155,"l":19132,"c":19132.5,"v":97.769}
{"ts":1662646380000,"o":19132.5,"h":19154.5,"l":19121.5,"c":19149,"v":208.99}
{"ts":1662646440000,"o":19149,"h":19162.5,"l":19143,"c":19153.5,"v":85.843}
{"ts":1662646500000,"o":19153.5,"h":19159.5,"l":19144.5,"c":19147,"v":62.156}
{"ts":1662646560000,"o":19147,"h":19169,"l":19133,"c":19169,"v":104.951}
{"ts":1662646620000,"o":19169,"h":19216,"l":19168.5,"c":19189.5,"v":795.304}
{"ts":1662646680000,"o":19189.5,"h":19201,"l":19188.5,"c":19198.5,"v":190.786}
{"ts":1662646740000,"o":19198.5,"h":19243.5,"l":19198.5,"c":19240.5,"v":537.652}
{"ts":1662646800000,"o":19240.5,"h":19293.5,"l":19232.5,"c":19293,"v":712.115}
{"ts":1662646860000,"o":19293,"h":19293.5,"l":19256.5,"c":19266.5,"v":554.644}
{"ts":1662646920000,"o":19266.5,"h":19266.5,"l":19236,"c":19242.5,"v":516.656}
{"ts":1662646980000,"o":19242.5,"h":19249,"l":19223,"c":19229,"v":113.74}
{"ts":1662647040000,"o":19229,"h":19232,"l":19205,"c":19211,"v":311.568}
{"ts":1662647100000,"o":19211,"h":19220,"l":19205,"c":19206.5,"v":227.171}
{"ts":1662647160000,"o":19206.5,"h":19228,"l":19206.5,"c":19223,"v":94.026}
{"ts":1662647220000,"o":19223,"h":19255,"l":19223,"c":19243.5,"v":238.108}
{"ts":1662647280000,"o":19243.5,"h":19254.5,"l":19230,"c":19241.5,"v":194.593}
{"ts":1662647340000,"o":19241.5,"h":19242.5,"l":19224,"c":19229,"v":42.965}
{"ts":1662647400000,"o":19229,"h":19232,"l":19211.5,"c":19221,"v":131.706}
{"ts":1662647460000,"o":19221,"h":19266.5,"l":19214,"c":19251.5,"v":280.66}
{"ts":1662647520000,"o":19251.5,"h":19251.5,"l":19220,"c":19232.5,"v":94.934}
{"ts":1662647580000,"o":19232.5,"h":19250,"l":19232.5,"c":19247.5,"v":55.553}
{"ts":1662647640000,"o":19247.5,"h":19259.5,"l":19246,"c":19250,"v":95.95}
{"ts":1662647700000,"o":19250,"h":19254.5,"l":19228.5,"c":19250,"v":196.318}
{"ts":1662647760000,"o":19250,"h":19277.5,"l":19250,"c":19265.5,"v":122.553}
{"ts":1662647820000,"o":19265.5,"h":19276,"l":19253,"c":19276,"v":297.583}
{"ts":1662647880000,"o":19276,"h":19278,"l":19264,"c":19276.5,"v":120.141}
{"ts":1662647940000,"o":19276.5,"h":19283,"l":19257,"c":19257.5,"v":430.932}
{"ts":1662648000000,"o":19257.5,"h":19257.5,"l":19239.5,"c":19247.5,"v":180.389}
{"ts":1662648060000,"o":19247.5,"h":19248,"l":19236,"c":19243,"v":110.747}
{"ts":1662648120000,"o":19243,"h":19243,"l":19231,"c":19242,"v":37.812}
{"ts":1662648180000,"o":19242,"h":19258,"l":19242,"c":19247,"v":54.092}
{"ts":1662648240000,"o":19247,"h":19251,"l":19235,"c":19243.5,"v":147.557}
{"ts":1662648300000,"o":19243.5,"h":19251,"l":19222,"c":19230.5,"v":95.705}
{"ts":1662648360000,"o":19230.5,"h":19233.5,"l":19216.5,"c":19233.5,"v":199.606}
{"ts":1662648420000,"o":19233.5,"h":19244,"l":19220,"c":19220.5,"v":43.666}
{"ts":1662648480000,"o":19220.5,"h":19224.5,"l":19212.5,"c":19224,"v":76.844}
{"ts":1662648540000,"o":19224,"h":19233,"l":19224,"c":19226.5,"v":84.042}
{"ts":1662648600000,"o":19226.5,"h":19226.5,"l":19189.5,"c":19192.5,"v":207.033}
{"ts":1662648660000,"o":19192.5,"h":19215,"l":19192.5,"c":19213,"v":351.893}
{"ts":1662648720000,"o":19213,"h":19222,"l":19212.5,"c":19220,"v":102.696}
{"ts":1662648780000,"o":19220,"h":19232.5,"l":19220,"c":19230,"v":68.753}
{"ts":1662648840000,"o":19230,"h":19239.5,"l":19229.5,"c":19239.5,"v":45.225}
{"ts":1662648900000,"o":19239.5,"h":19249,"l":19231.5,"c":19249,"v":118.814}
{"ts":1662648960000,"o":19249,"h":19261,"l":19248.5,"c":19260,"v":180.416}
{"ts":1662649020000,"o":19260,"h":19295,"l":19259.5,"c":19291.5,"v":328.176}
{"ts":1662649080000,"o":19291.5,"h":19300,"l":19279.5,"c":19289,"v":259.498}
{"ts":1662649140000,"o":19289,"h":19311.5,"l":19286.5,"c":19305,"v":328.885}
{"ts":1662649200000,"o":19305,"h":19310,"l":19302,"c":19309.5,"v":173.748}
{"ts":1662649260000,"o":19309.5,"h":19311,"l":19282.5,"c":19296,"v":311.134}
{"ts":1662649320000,"o":19296,"h":19300,"l":19284,"c":19299.5,"v":100.989}
{"ts":1662649380000,"o":19299.5,"h":19300.5,"l":19296,"c":19296,"v":88.121}
{"ts":1662649440000,"o":19296,"h":19296.5,"l":19280,"c":19281,"v":111.134}
{"ts":1662649500000,"o":19281,"h":19288,"l":19280,"c":19280,"v":54.751}
{"ts":1662649560000,"o":19280,"h":19314,"l":19280,"c":19314,"v":155.588}
{"ts":1662649620000,"o":19314,"h":19323,"l":19312.5,"c":19322.5,"v":245.411}
{"ts":1662649680000,"o":19322.5,"h":19334.5,"l":19306,"c":19306,"v":367.575}
{"ts":1662649740000,"o":19306,"h":19314.5,"l":19298.5,"c":19304.5,"v":240.321}
{"ts":1662649800000,"o":19304.5,"h":19307.5,"l":19286,"c":19286,"v":136.466}
{"ts":1662649860000,"o":19286,"h":19288,"l":19278.5,"c":19287.5,"v":94.325}
{"ts":1662649920000,"o":19287.5,"h":19288,"l":19269.5,"c":19273.5,"v":209.653}
{"ts":1662649980000,"o":19273.5,"h":19280,"l":19273,"c":19279.5,"v":66.874}
{"ts":1662650040000,"o":19279.5,"h":19290,"l":19279.5,"c":19289.5,"v":41.591}
{"ts":1662650100000,"o":19289.5,"h":19301.5,"l":19277.5,"c":19280.5,"v":73.913}
{"ts":1662650160000,"o":19280.5,"h":19294,"l":19280.5,"c":19290,"v":55.891}
{"ts":1662650220000,"o":19290,"h":19300,"l":19278,"c":19278.5,"v":48.37}
{"ts":1662650280000,"o":19278.5,"h":19286,"l":19278,"c":19280.5,"v":44.738}
{"ts":1662650340000,"o":19280.5,"h":19286,"l":19275.5,"c":19275.5,"v":55.136}
{"ts":1662650400000,"o":19275.5,"h":19280,"l":19275.5,"c":19278.5,"v":21.909}
{"ts":1662650460000,"o":19278.5,"h":19294.5,"l":19278.5,"c":19294.5,"v":39.555}
{"ts":1662650520000,"o":19294.5,"h":19295,"l":19290,"c":19294.5,"v":65.8}
{"ts":1662650580000,"o":19294.5,"h":19295,"l":19284,"c":19284,"v":50.418}
{"ts":1662650640000,"o":19284,"h":19290.5,"l":19284,"c":19288,"v":23.261}
{"ts":1662650700000,"o":19288,"h":19296,"l":19288,"c":19296,"v":83.614}
{"ts":1662650760000,"o":19296,"h":19304,"l":19295.5,"c":19304,"v":109.448}
{"ts":1662650820000,"o":19304,"h":19304,"l":19280.5,"c":19280.5,"v":51.08}
{"ts":1662650880000,"o":19280.5,"h":19281,"l":19278,"c":19278,"v":56.553}
{"ts":1662650940000,"o":19278,"h":19281,"l":19273,"c":19273,"v":40.293}
{"ts":1662651000000,"o":19273,"h":19273.5,"l":19250,"c":19252.5,"v":209.684}
{"ts":1662651060000,"o":19252.5,"h":19277,"l":19252.5,"c":19277,"v":131.437}
{"ts":1662651120000,"o":19277,"h":19286,"l":19273.5,"c":19286,"v":44.271}
{"ts":1662651180000,"o":19286,"h":19298,"l":19286,"c":19298,"v":36.637}
{"ts":1662651240000,"o":19298,"h":19330,"l":19297.5,"c":19325,"v":270.108}
{"ts":1662651300000,"o":19325,"h":19325.5,"l":19309,"c":19312.5,"v":85.495}
{"ts":1662651360000,"o":19312.5,"h":19317,"l":19304.5,"c":19305.5,"v":145.535}
{"ts":1662651420000,"o":19305.5,"h":19310,"l":19278.5,"c":19278.5,"v":111.447}
{"ts":1662651480000,"o":19278.5,"h":19284.5,"l":19230,"c":19246,"v":544.659}
{"ts":1662651540000,"o":19246,"h":19262.5,"l":19245.5,"c":19245.5,"v":58.346}
{"ts":1662651600000,"o":19245.5,"h":19255.5,"l":19226,"c":19230.5,"v":252.307}
{"ts":1662651660000,"o":19230.5,"h":19246,"l":19230.5,"c":19242.5,"v":121.186}
{"ts":1662651720000,"o":19242.5,"h":19260.5,"l":19242.5,"c":19260,"v":45.38}
{"ts":1662651780000,"o":19260,"h":19268,"l":19257.5,"c":19263,"v":80.857}
{"ts":1662651840000,"o":19263,"h":19265,"l":19252,"c":19265,"v":28.019}
{"ts":1662651900000,"o":19265,"h":19268,"l":19263,"c":19263.5,"v":18.546}
{"ts":1662651960000,"o":19263.5,"h":19263.5,"l":19258,"c":19258,"v":22.4}
{"ts":1662652020000,"o":19258,"h":19258.5,"l":19232,"c":19232,"v":124.623}
{"ts":1662652080000,"o":19232,"h":19243,"l":19231.5,"c":19232,"v":76.873}
{"ts":1662652140000,"o":19232,"h":19239,"l":19231.5,"c":19231.5,"v":62.929}
{"ts":1662652200000,"o":19231.5,"h":19233.5,"l":19216.5,"c":19217,"v":334.644}
{"ts":1662652260000,"o":19217,"h":19233.5,"l":19216.5,"c":19224.5,"v":175.683}
{"ts":1662652320000,"o":19224.5,"h":19231.5,"l":19224.5,"c":19228.5,"v":190.638}
{"ts":1662652380000,"o":19228.5,"h":19235,"l":19228,"c":19232.5,"v":57.096}
{"ts":1662652440000,"o":19232.5,"h":19249,"l":19232,"c":19248.5,"v":46.378}
{"ts":1662652500000,"o":19248.5,"h":19249,"l":19236.5,"c":19244,"v":44.887}
{"ts":1662652560000,"o":19244,"h":19250,"l":19243.5,"c":19244,"v":41.743}
{"ts":1662652620000,"o":19244,"h":19247.5,"l":19243.5,"c":19243.5,"v":20.718}
{"ts":1662652680000,"o":19243.5,"h":19244,"l":19243.5,"c":19243.5,"v":6.232}
{"ts":1662652740000,"o":19243.5,"h":19244,"l":19237.5,"c":19238,"v":54.013}
{"ts":1662652800000,"o":19238,"h":19245.5,"l":19220,"c":19225,"v":160.109}
{"ts":1662652860000,"o":19225,"h":19225,"l":19182,"c":19183,"v":465.511}
{"ts":1662652920000,"o":19183,"h":19190.5,"l":19151,"c":19172,"v":637.685}
{"ts":1662652980000,"o":19172,"h":19172,"l":19147.5,"c":19154,"v":453.66}
{"ts":1662653040000,"o":19154,"h":19172,"l":19153.5,"c":19157.5,"v":104.58}
{"ts":1662653100000,"o":19157.5,"h":19157.5,"l":19120,"c":19134,"v":473.816}
{"ts":1662653160000,"o":19134,"h":19134.5,"l":19095,"c":19105,"v":439.926}
{"ts":1662653220000,"o":19105,"h":19112.5,"l":19084.5,"c":19105.5,"v":785.907}
{"ts":1662653280000,"o":19105.5,"h":19146.5,"l":19105,"c":19143.5,"v":329.264}
{"ts":1662653340000,"o":19143.5,"h":19143.5,"l":19104.5,"c":19126,"v":308.605}
{"ts":1662653400000,"o":19126,"h":19126,"l":19088,"c":19088,"v":220.583}
{"ts":1662653460000,"o":19088,"h":19141.5,"l":19087.5,"c":19134.5,"v":350.708}
{"ts":1662653520000,"o":19134.5,"h":19141.5,"l":19118.5,"c":19124,"v":99.719}
{"ts":1662653580000,"o":19124,"h":19147,"l":19123.5,"c":19130.5,"v":179.618}
{"ts":1662653640000,"o":19130.5,"h":19151.5,"l":19130,"c":19141,"v":205.086}
{"ts":1662653700000,"o":19141,"h":19141.5,"l":19115,"c":19115,"v":152.326}
{"ts":1662653760000,"o":19115,"h":19137,"l":19105,"c":19136.5,"v":336.547}
{"ts":1662653820000,"o":19136.5,"h":19149,"l":19131,"c":19141,"v":107.325}
{"ts":1662653880000,"o":19141,"h":19156.5,"l":19140.5,"c":19153.5,"v":133.104}
{"ts":1662653940000,"o":19153.5,"h":19155,"l":19145.5,"c":19147,"v":103.457}
{"ts":1662654000000,"o":19147,"h":19167.5,"l":19147,"c":19151.5,"v":154.979}
{"ts":1662654060000,"o":19151.5,"h":19152,"l":19135,"c":19135,"v":99.863}
{"ts":1662654120000,"o":19135,"h":19139,"l":19110.5,"c":19115.5,"v":113.191}
{"ts":1662654180000,"o":19115.5,"h":19136,"l":19111,"c":19131.5,"v":121.238}
{"ts":1662654240000,"o":19131.5,"h":19136.5,"l":19121.5,"c":19133.5,"v":261.391}
{"ts":1662654300000,"o":19133.5,"h":19134.5,"l":19121,"c":19132.5,"v":38.622}
{"ts":1662654360000,"o":19132.5,"h":19145.5,"l":19132.5,"c":19145.5,"v":103.664}
{"ts":1662654420000,"o":19145.5,"h":19150,"l":19140,"c":19141,"v":94.034}
{"ts":1662654480000,"o":19141,"h":19175,"l":19140,"c":19167.5,"v":360.465}
{"ts":1662654540000,"o":19167.5,"h":19175,"l":19161.5,"c":19174.5,"v":268.372}
{"ts":1662654600000,"o":19174.5,"h":19175,"l":19171,"c":19173,"v":115.397}
{"ts":1662654660000,"o":19173,"h":19173,"l":19159,"c":19163.5,"v":123.188}
{"ts":1662654720000,"o":19163.5,"h":19169,"l":19160,"c":19164.5,"v":84.25}
{"ts":1662654780000,"o":19164.5,"h":19182.5,"l":19164.5,"c":19182.5,"v":128.529}
{"ts":1662654840000,"o":19182.5,"h":19185,"l":19175,"c":19179.5,"v":128.347}
{"ts":1662654900000,"o":19179.5,"h":19185,"l":19175.5,"c":19184.5,"v":157.621}
{"ts":1662654960000,"o":19184.5,"h":19185.5,"l":19170.5,"c":19175.5,"v":74.357}
{"ts":1662655020000,"o":19175.5,"h":19181.5,"l":19166.5,"c":19180.5,"v":53.182}
{"ts":1662655080000,"o":19180.5,"h":19181,"l":19163.5,"c":19163.5,"v":72.311}
{"ts":1662655140000,"o":19163.5,"h":19166,"l":19146,"c":19151,"v":98.904}
{"ts":1662655200000,"o":19151,"h":19176,"l":19141.5,"c":19172.5,"v":132.787}
{"ts":1662655260000,"o":19172.5,"h":19188,"l":19150.5,"c":19188,"v":158.583}
{"ts":1662655320000,"o":19188,"h":19210,"l":19186.5,"c":19207,"v":386.502}
{"ts":1662655380000,"o":19207,"h":19207.5,"l":19192.5,"c":19192.5,"v":146.297}
{"ts":1662655440000,"o":19192.5,"h":19200,"l":19192.5,"c":19199,"v":32.418}
{"ts":1662655500000,"o":19199,"h":19199.5,"l":19182,"c":19182,"v":64.066}
{"ts":1662655560000,"o":19182,"h":19190,"l":19180.5,"c":19182.5,"v":40.79}
{"ts":1662655620000,"o":19182.5,"h":19190,"l":19182.5,"c":19183,"v":24.394}
{"ts":1662655680000,"o":19183,"h":19183,"l":19169.5,"c":19176.5,"v":26.256}
{"ts":1662655740000,"o":19176.5,"h":19177,"l":19176.5,"c":19176.5,"v":17.115}
{"ts":1662655800000,"o":19176.5,"h":19177,"l":19171,"c":19171,"v":51.144}
{"ts":1662655860000,"o":19171,"h":19200,"l":19171,"c":19190.5,"v":108.488}
{"ts":1662655920000,"o":19190.5,"h":19197.5,"l":19187,"c":19195.5,"v":97.114}
{"ts":1662655980000,"o":19195.5,"h":19198,"l":19180.5,"c":19181,"v":34.083}
{"ts":1662656040000,"o":19181,"h":19181,"l":19171,"c":19172,"v":13.077}
{"ts":1662656100000,"o":19172,"h":19172,"l":19171.5,"c":19171.5,"v":7.013}
{"ts":1662656160000,"o":19171.5,"h":19183,"l":19171,"c":19171,"v":79.881}
{"ts":1662656220000,"o":19171,"h":19180,"l":19171,"c":19179,"v":14.317}
{"ts":1662656280000,"o":19179,"h":19180,"l":19172,"c":19174,"v":19.965}
{"ts":1662656340000,"o":19174,"h":19189.5,"l":19174,"c":19182,"v":135.078}
{"ts":1662656400000,"o":19182,"h":19182.5,"l":19172.5,"c":19179.5,"v":44.369}
{"ts":1662656460000,"o":19179.5,"h":19185,"l":19172.5,"c":19173,"v":58.769}
{"ts":1662656520000,"o":19173,"h":19173,"l":19135,"c":19136.5,"v":408.596}
{"ts":1662656580000,"o":19136.5,"h":19140,"l":19128.5,"c":19129,"v":259.981}
{"ts":1662656640000,"o":19129,"h":19129.5,"l":19120,"c":19120,"v":144.427}
{"ts":1662656700000,"o":19120,"h":19138.5,"l":19120,"c":19138.5,"v":80.704}
{"ts":1662656760000,"o":19138.5,"h":19138.5,"l":19110,"c":19112.5,"v":77.934}
{"ts":1662656820000,"o":19112.5,"h":19129,"l":19112.5,"c":19120,"v":52.238}
{"ts":1662656880000,"o":19120,"h":19125,"l":19113.5,"c":19124,"v":93.197}
{"ts":1662656940000,"o":19124,"h":19140,"l":19115.5,"c":19139.5,"v":75.706}
{"ts":1662657000000,"o":19139.5,"h":19175,"l":19139.5,"c":19167.5,"v":163.996}
{"ts":1662657060000,"o":19167.5,"h":19194,"l":19167,"c":19185.5,"v":97.616}
{"ts":1662657120000,"o":19185.5,"h":19194,"l":19184,"c":19184.5,"v":224.095}
{"ts":1662657180000,"o":19184.5,"h":19206,"l":19184,"c":19205.5,"v":340.268}
{"ts":1662657240000,"o":19205.5,"h":19208,"l":19198,"c":19203.5,"v":115.819}
{"ts":1662657300000,"o":19203.5,"h":19219,"l":19196.5,"c":19199.5,"v":296.974}
{"ts":1662657360000,"o":19199.5,"h":19214.5,"l":19199.5,"c":19214,"v":135.565}
{"ts":1662657420000,"o":19214,"h":19230.5,"l":19214,"c":19221,"v":190.239}
{"ts":1662657480000,"o":19221,"h":19230,"l":19220,"c":19220,"v":91.477}
{"ts":1662657540000,"o":19220,"h":19220.5,"l":19197.5,"c":19207.5,"v":161.037}
{"ts":1662657600000,"o":19207.5,"h":19213.5,"l":19207,"c":19213,"v":50.452}
{"ts":1662657660000,"o":19213,"h":19213.5,"l":19206,"c":19209,"v":87.875}
{"ts":1662657720000,"o":19209,"h":19211,"l":19205,"c":19205,"v":25.588}
{"ts":1662657780000,"o":19205,"h":19211,"l":19204.5,"c":19211,"v":86.122}
{"ts":1662657840000,"o":19211,"h":19212,"l":19203.5,"c":19211.5,"v":35.574}
{"ts":1662657900000,"o":19211.5,"h":19224,"l":19211.5,"c":19214.5,"v":87.689}
{"ts":1662657960000,"o":19214.5,"h":19214.5,"l":19180,"c":19189.5,"v":194.398}
{"ts":1662658020000,"o":19189.5,"h":19198,"l":19189.5,"c":19198,"v":17.741}
{"ts":1662658080000,"o":19198,"h":19200,"l":19192,"c":19196.5,"v":27.191}
{"ts":1662658140000,"o":19196.5,"h":19196.5,"l":19192.5,"c":19192.5,"v":23.697}
{"ts":1662658200000,"o":19192.5,"h":19203.5,"l":19192,"c":19192.5,"v":37.462}
{"ts":1662658260000,"o":19192.5,"h":19194,"l":19187,"c":19190.5,"v":37.191}
{"ts":1662658320000,"o":19190.5,"h":19190.5,"l":19185,"c":19185,"v":35.278}
{"ts":1662658380000,"o":19185,"h":19185.5,"l":19163.5,"c":19171,"v":101.873}
{"ts":1662658440000,"o":19171,"h":19182,"l":19171,"c":19180.5,"v":119.626}
{"ts":1662658500000,"o":19180.5,"h":19188.5,"l":19176,"c":19188.5,"v":48.149}
{"ts":1662658560000,"o":19188.5,"h":19226,"l":19188,"c":19226,"v":240.146}
{"ts":1662658620000,"o":19226,"h":19229,"l":19218,"c":19225,"v":166.431}
{"ts":1662658680000,"o":19225,"h":19230,"l":19212.5,"c":19213,"v":62.145}
{"ts":1662658740000,"o":19213,"h":19213,"l":19201,"c":19201.5,"v":18.728}
{"ts":1662658800000,"o":19201.5,"h":19217,"l":19201.5,"c":19216.5,"v":36.869}
{"ts":1662658860000,"o":19216.5,"h":19237,"l":19216.5,"c":19221,"v":141.842}
{"ts":1662658920000,"o":19221,"h":19232.5,"l":19221,"c":19225,"v":67.405}
{"ts":1662658980000,"o":19225,"h":19228.5,"l":19225,"c":19228,"v":57.199}
{"ts":1662659040000,"o":19228,"h":19230.5,"l":19225,"c":19225,"v":24.528}
{"ts":1662659100000,"o":19225,"h":19226.5,"l":19209,"c":19211,"v":67.502}
{"ts":1662659160000,"o":19211,"h":19214,"l":19210.5,"c":19213.5,"v":41.751}
{"ts":1662659220000,"o":19213.5,"h":19217.5,"l":19205,"c":19205.5,"v":12.197}
{"ts":1662659280000,"o":19205.5,"h":19221,"l":19205.5,"c":19221,"v":32.813}
{"ts":1662659340000,"o":19221,"h":19221,"l":19210,"c":19217,"v":89.993}
{"ts":1662659400000,"o":19217,"h":19227,"l":19200,"c":19202.5,"v":157.707}
{"ts":1662659460000,"o":19202.5,"h":19202.5,"l":19195,"c":19195.5,"v":49.091}
{"ts":1662659520000,"o":19195.5,"h":19198,"l":19191.5,"c":19193.5,"v":64.339}
{"ts":1662659580000,"o":19193.5,"h":19208,"l":19193,"c":19208,"v":26.831}
{"ts":1662659640000,"o":19208,"h":19208,"l":19199,"c":19199.5,"v":14.815}
{"ts":1662659700000,"o":19199.5,"h":19199.5,"l":19178.5,"c":19181,"v":47.924}
{"ts":1662659760000,"o":19181,"h":19185,"l":19157,"c":19157.5,"v":110.052}
{"ts":1662659820000,"o":19157.5,"h":19160.5,"l":19137,"c":19149.5,"v":321.048}
{"ts":1662659880000,"o":19149.5,"h":19185.5,"l":19149,"c":19185,"v":144.071}
{"ts":1662659940000,"o":19185,"h":19201.5,"l":19182.5,"c":19193,"v":125.598}
{"ts":1662660000000,"o":19193,"h":19196.5,"l":19185.5,"c":19190,"v":38.133}
{"ts":1662660060000,"o":19190,"h":19190.5,"l":19165.5,"c":19166,"v":98.621}
{"ts":1662660120000,"o":19166,"h":19173.5,"l":19165.5,"c":19172.5,"v":30.541}
{"ts":1662660180000,"o":19172.5,"h":19184.5,"l":19172,"c":19184,"v":54.791}
{"ts":1662660240000,"o":19184,"h":19188.5,"l":19183,"c":19188,"v":12.739}
{"ts":1662660300000,"o":19188,"h":19200,"l":19188,"c":19195.5,"v":42.234}
{"ts":1662660360000,"o":19195.5,"h":19195.5,"l":19189,"c":19194.5,"v":38.68}
{"ts":1662660420000,"o":19194.5,"h":19195,"l":19172,"c":19172,"v":68.908}
{"ts":1662660480000,"o":19172,"h":19173.5,"l":19166.5,"c":19173.5,"v":18.691}
{"ts":1662660540000,"o":19173.5,"h":19176,"l":19163,"c":19175.5,"v":59.909}
{"ts":1662660600000,"o":19175.5,"h":19190,"l":19175.5,"c":19184.5,"v":50.532}
{"ts":1662660660000,"o":19184.5,"h":19185,"l":19174,"c":19176,"v":26.687}
{"ts":1662660720000,"o":19176,"h":19188,"l":19175.5,"c":19188,"v":22.697}
{"ts":1662660780000,"o":19188,"h":19192,"l":19180,"c":19180,"v":18.883}
{"ts":1662660840000,"o":19180,"h":19189,"l":19180,"c":19181.5,"v":42.686}
{"ts":1662660900000,"o":19181.5,"h":19185,"l":19170.5,"c":19184.5,"v":28.594}
{"ts":1662660960000,"o":19184.5,"h":19204,"l":19184.5,"c":19204,"v":95.08}
{"ts":1662661020000,"o":19204,"h":19205.5,"l":19194.5,"c":19197,"v":45.254}
{"ts":1662661080000,"o":19197,"h":19200,"l":19191,"c":19199.5,"v":13.378}
{"ts":1662661140000,"o":19199.5,"h":19210,"l":19199.5,"c":19206.5,"v":76.611}
{"ts":1662661200000,"o":19206.5,"h":19211,"l":19201.5,"c":19202,"v":49.527}
{"ts":1662661260000,"o":19202,"h":19205.5,"l":19201,"c":19203.5,"v":65.475}
{"ts":1662661320000,"o":19203.5,"h":19206.5,"l":19197,"c":19202,"v":12.014}
{"ts":1662661380000,"o":19202,"h":19207,"l":19199.5,"c":19202.5,"v":19.266}
{"ts":1662661440000,"o":19202.5,"h":19204.5,"l":19199,"c":19199.5,"v":15.938}
{"ts":1662661500000,"o":19199.5,"h":19208,"l":19199.5,"c":19208,"v":16.82}
{"ts":1662661560000,"o":19208,"h":19208,"l":19198,"c":19198,"v":9.19}
{"ts":1662661620000,"o":19198,"h":19200.5,"l":19194,"c":19194.5,"v":10.226}
{"ts":1662661680000,"o":19194.5,"h":19204,"l":19194,"c":19203.5,"v":18.437}
{"ts":1662661740000,"o":19203.5,"h":19204,"l":19194,"c":19196.5,"v":10.101}
{"ts":1662661800000,"o":19196.5,"h":19202.5,"l":19194.5,"c":19200.5,"v":27.635}
{"ts":1662661860000,"o":19200.5,"h":19219.5,"l":19200,"c":19214,"v":40.778}
{"ts":1662661920000,"o":19214,"h":19214,"l":19213.5,"c":19214,"v":8.757}
{"ts":1662661980000,"o":19214,"h":19218,"l":19213.5,"c":19218,"v":42.614}
{"ts":1662662040000,"o":19218,"h":19220,"l":19213.5,"c":19219.5,"v":50.306}
{"ts":1662662100000,"o":19219.5,"h":19219.5,"l":19208,"c":19208,"v":31.804}
{"ts":1662662160000,"o":19208,"h":19219,"l":19208,"c":19218.5,"v":20.875}
{"ts":1662662220000,"o":19218.5,"h":19219,"l":19214,"c":19218.5,"v":18.602}
{"ts":1662662280000,"o":19218.5,"h":19232.5,"l":19218,"c":19225,"v":172.722}
{"ts":1662662340000,"o":19225,"h":19232.5,"l":19221.5,"c":19231.5,"v":55.156}
{"ts":1662662400000,"o":19231.5,"h":19231.5,"l":19221.5,"c":19230,"v":38.202}
{"ts":1662662460000,"o":19230,"h":19230,"l":19216.5,"c":19216.5,"v":59.118}
{"ts":1662662520000,"o":19216.5,"h":19217,"l":19169,"c":19179.5,"v":256.177}
{"ts":1662662580000,"o":19179.5,"h":19197,"l":19177.5,"c":19196.5,"v":57.319}
{"ts":1662662640000,"o":19196.5,"h":19204.5,"l":19196.5,"c":19199.5,"v":30.112}
{"ts":1662662700000,"o":19199.5,"h":19199.5,"l":19180,"c":19180.5,"v":15.685}
{"ts":1662662760000,"o":19180.5,"h":19180.5,"l":19175,"c":19175,"v":41.27}
{"ts":1662662820000,"o":19175,"h":19181,"l":19174.5,"c":19174.5,"v":27.722}
{"ts":1662662880000,"o":19174.5,"h":19187,"l":19168.5,"c":19185.5,"v":54.104}
{"ts":1662662940000,"o":19185.5,"h":19185.5,"l":19180,"c":19181.5,"v":9.23}
{"ts":1662663000000,"o":19181.5,"h":19185,"l":19176.5,"c":19177,"v":10.352}
{"ts":1662663060000,"o":19177,"h":19196,"l":19176.5,"c":19195.5,"v":20.974}
{"ts":1662663120000,"o":19195.5,"h":19219,"l":19195.5,"c":19205,"v":112.038}
{"ts":1662663180000,"o":19205,"h":19208,"l":19201,"c":19208,"v":37.12}
{"ts":1662663240000,"o":19208,"h":19215,"l":19207.5,"c":19214.5,"v":9.242}
{"ts":1662663300000,"o":19214.5,"h":19215,"l":19201,"c":19201.5,"v":75.961}
{"ts":1662663360000,"o":19201.5,"h":19209,"l":19197.5,"c":19197.5,"v":24.654}
{"ts":1662663420000,"o":19197.5,"h":19203,"l":19197,"c":19197,"v":7.036}
{"ts":1662663480000,"o":19197,"h":19197,"l":19190,"c":19190,"v":16.198}
{"ts":1662663540000,"o":19190,"h":19190.5,"l":19187.5,"c":19189.5,"v":7.938}
{"ts":1662663600000,"o":19189.5,"h":19200,"l":19189.5,"c":19199.5,"v":31.104}
{"ts":1662663660000,"o":19199.5,"h":19207.5,"l":19197,"c":19207.5,"v":13.729}
{"ts":1662663720000,"o":19207.5,"h":19207.5,"l":19180.5,"c":19187.5,"v":52.508}
{"ts":1662663780000,"o":19187.5,"h":19193.5,"l":19186.5,"c":19186.5,"v":21.365}
{"ts":1662663840000,"o":19186.5,"h":19188,"l":19175,"c":19188,"v":39.04}
{"ts":1662663900000,"o":19188,"h":19194,"l":19182,"c":19189,"v":16.856}
{"ts":1662663960000,"o":19189,"h":19200,"l":19189,"c":19200,"v":6.848}
{"ts":1662664020000,"o":19200,"h":19201,"l":19198.5,"c":19199,"v":16.965}
{"ts":1662664080000,"o":19199,"h":19199,"l":19194.5,"c":19194.5,"v":10.768}
{"ts":1662664140000,"o":19194.5,"h":19201,"l":19194.5,"c":19195,"v":8.554}
{"ts":1662664200000,"o":19195,"h":19195,"l":19187.5,"c":19191.5,"v":25.165}
{"ts":1662664260000,"o":19191.5,"h":19212,"l":19191.5,"c":19212,"v":28.494}
{"ts":1662664320000,"o":19212,"h":19216,"l":19206,"c":19210.5,"v":26.077}
{"ts":1662664380000,"o":19210.5,"h":19210.5,"l":19203,"c":19207,"v":14.073}
{"ts":1662664440000,"o":19207,"h":19219.5,"l":19206.5,"c":19219.5,"v":27.03}
{"ts":1662664500000,"o":19219.5,"h":19230,"l":19219.5,"c":19230,"v":55.166}
{"ts":1662664560000,"o":19230,"h":19233,"l":19229.5,"c":19229.5,"v":42.743}
{"ts":1662664620000,"o":19229.5,"h":19249,"l":19229,"c":19241,"v":178.897}
{"ts":1662664680000,"o":19241,"h":19241.5,"l":19238,"c":19239,"v":51.681}
{"ts":1662664740000,"o":19239,"h":19239.5,"l":19237.5,"c":19237.5,"v":63.459}
{"ts":1662664800000,"o":19237.5,"h":19248,"l":19237.5,"c":19247.5,"v":61.758}
{"ts":1662664860000,"o":19247.5,"h":19248,"l":19242.5,"c":19242.5,"v":29.554}
{"ts":1662664920000,"o":19242.5,"h":19248,"l":19242.5,"c":19247.5,"v":40.571}
{"ts":1662664980000,"o":19247.5,"h":19276,"l":19247.5,"c":19274.5,"v":349.303}
{"ts":1662665040000,"o":19274.5,"h":19275,"l":19267,"c":19267,"v":172.21}
{"ts":1662665100000,"o":19267,"h":19271,"l":19260,"c":19260,"v":83.956}
{"ts":1662665160000,"o":19260,"h":19266,"l":19255,"c":19266,"v":38.335}
{"ts":1662665220000,"o":19266,"h":19266,"l":19253,"c":19253,"v":82.243}
{"ts":1662665280000,"o":19253,"h":19253,"l":19244.5,"c":19248.5,"v":35.841}
{"ts":1662665340000,"o":19248.5,"h":19249.5,"l":19248.5,"c":19249,"v":29.422}
{"ts":1662665400000,"o":19249,"h":19260,"l":19248,"c":19259.5,"v":27.168}
{"ts":1662665460000,"o":19259.5,"h":19262,"l":19259.5,"c":19262,"v":37.805}
{"ts":1662665520000,"o":19262,"h":19262,"l":19254.5,"c":19254.5,"v":30.604}
{"ts":1662665580000,"o":19254.5,"h":19254.5,"l":19243,"c":19243,"v":50.136}
{"ts":1662665640000,"o":19243,"h":19243.5,"l":19238,"c":19242.5,"v":41.907}
{"ts":1662665700000,"o":19242.5,"h":19245.5,"l":19242.5,"c":19243.5,"v":45.123}
{"ts":1662665760000,"o":19243.5,"h":19247.5,"l":19242,"c":19247,"v":18.514}
{"ts":1662665820000,"o":19247,"h":19250,"l":19247,"c":19250,"v":7.937}
{"ts":1662665880000,"o":19250,"h":19250,"l":19249.5,"c":19249.5,"v":20.122}
{"ts":1662665940000,"o":19249.5,"h":19255.5,"l":19249.5,"c":19252,"v":17.617}
{"ts":1662666000000,"o":19252,"h":19252,"l":19242.5,"c":19243,"v":30.183}
{"ts":1662666060000,"o":19243,"h":19243,"l":19241.5,"c":19242,"v":15.347}
{"ts":1662666120000,"o":19242,"h":19242,"l":19237,"c":19237,"v":116.354}
{"ts":1662666180000,"o":19237,"h":19237.5,"l":19236,"c":19237,"v":13.681}
{"ts":1662666240000,"o":19237,"h":19239,"l":19236.5,"c":19237,"v":10.299}
{"ts":1662666300000,"o":19237,"h":19248,"l":19236.5,"c":19247.5,"v":25.478}
{"ts":1662666360000,"o":19247.5,"h":19284,"l":19247.5,"c":19280,"v":184.615}
{"ts":1662666420000,"o":19280,"h":19294,"l":19277.5,"c":19279.5,"v":208.271}
{"ts":1662666480000,"o":19279.5,"h":19280,"l":19267,"c":19267.5,"v":121.094}
{"ts":1662666540000,"o":19267.5,"h":19269.5,"l":19267,"c":19269,"v":52.187}
{"ts":1662666600000,"o":19269,"h":19300,"l":19269,"c":19300,"v":263.559}
{"ts":1662666660000,"o":19300,"h":19305,"l":19289,"c":19289,"v":242.805}
{"ts":1662666720000,"o":19289,"h":19296,"l":19286.5,"c":19296,"v":66.896}
{"ts":1662666780000,"o":19296,"h":19300,"l":19295.5,"c":19299,"v":43.807}
{"ts":1662666840000,"o":19299,"h":19313,"l":19298.5,"c":19313,"v":139.087}
{"ts":1662666900000,"o":19313,"h":19313,"l":19302.5,"c":19306.5,"v":85.658}
{"ts":1662666960000,"o":19306.5,"h":19330,"l":19306.5,"c":19324,"v":573.884}
{"ts":1662667020000,"o":19324,"h":19326.5,"l":19309.5,"c":19310,"v":386.898}
{"ts":1662667080000,"o":19310,"h":19323,"l":19309.5,"c":19323,"v":93.076}
{"ts":1662667140000,"o":19323,"h":19339.5,"l":19320.5,"c":19339,"v":367.353}
{"ts":1662667200000,"o":19339,"h":19350,"l":19332,"c":19343.5,"v":493.729}
{"ts":1662667260000,"o":19343.5,"h":19343.5,"l":19320,"c":19323,"v":188.283}
{"ts":1662667320000,"o":19323,"h":19362,"l":19323,"c":19355.5,"v":383.248}
{"ts":1662667380000,"o":19355.5,"h":19355.5,"l":19337.5,"c":19337.5,"v":135.003}
{"ts":1662667440000,"o":19337.5,"h":19338,"l":19336.5,"c":19336.5,"v":54.587}
{"ts":1662667500000,"o":19336.5,"h":19337,"l":19336.5,"c":19336.5,"v":30.383}
{"ts":1662667560000,"o":19336.5,"h":19357.5,"l":19336.5,"c":19357,"v":90.653}
{"ts":1662667620000,"o":19357,"h":19380,"l":19357,"c":19379.5,"v":404.869}
{"ts":1662667680000,"o":19379.5,"h":19380,"l":19368,"c":19373.5,"v":226.427}
{"ts":1662667740000,"o":19373.5,"h":19373.5,"l":19359.5,"c":19359.5,"v":105.623}
{"ts":1662667800000,"o":19359.5,"h":19364,"l":19359.5,"c":19363.5,"v":76.408}
{"ts":1662667860000,"o":19363.5,"h":19386,"l":19363.5,"c":19384.5,"v":253.772}
{"ts":1662667920000,"o":19384.5,"h":19440,"l":19384.5,"c":19429.5,"v":1993.786}
{"ts":1662667980000,"o":19429.5,"h":19430,"l":19412.5,"c":19413.5,"v":174.795}
{"ts":1662668040000,"o":19413.5,"h":19414,"l":19400.5,"c":19402,"v":141.427}
{"ts":1662668100000,"o":19402,"h":19432,"l":19402,"c":19432,"v":184.467}
{"ts":1662668160000,"o":19432,"h":19433.5,"l":19411.5,"c":19412,"v":196.485}
{"ts":1662668220000,"o":19412,"h":19412,"l":19377.5,"c":19389.5,"v":379.093}
{"ts":1662668280000,"o":19389.5,"h":19390,"l":19375.5,"c":19378,"v":219.133}
{"ts":1662668340000,"o":19378,"h":19389,"l":19377.5,"c":19380,"v":104.075}
{"ts":1662668400000,"o":19380,"h":19388,"l":19380,"c":19387.5,"v":82.534}
{"ts":1662668460000,"o":19387.5,"h":19397.5,"l":19387.5,"c":19397.5,"v":152.984}
{"ts":1662668520000,"o":19397.5,"h":19406,"l":19396.5,"c":19397,"v":179.838}
{"ts":1662668580000,"o":19397,"h":19397,"l":19381.5,"c":19382,"v":142.681}
{"ts":1662668640000,"o":19382,"h":19385,"l":19380,"c":19380,"v":126.995}
{"ts":1662668700000,"o":19380,"h":19380,"l":19354,"c":19371,"v":415.037}
{"ts":1662668760000,"o":19371,"h":19387,"l":19371,"c":19373.5,"v":226.456}
{"ts":1662668820000,"o":19373.5,"h":19378.5,"l":19357,"c":19357.5,"v":111.177}
{"ts":1662668880000,"o":19357.5,"h":19359.5,"l":19322,"c":19334.5,"v":589.482}
{"ts":1662668940000,"o":19334.5,"h":19345,"l":19328,"c":19331,"v":235.58}
{"ts":1662669000000,"o":19331,"h":19346.5,"l":19331,"c":19344,"v":169.172}
{"ts":1662669060000,"o":19344,"h":19359.5,"l":19344,"c":19359.5,"v":180.668}
{"ts":1662669120000,"o":19359.5,"h":19362,"l":19357,"c":19357.5,"v":53.81}
{"ts":1662669180000,"o":19357.5,"h":19359,"l":19357,"c":19358.5,"v":66.284}
{"ts":1662669240000,"o":19358.5,"h":19361.5,"l":19355.5,"c":19361.5,"v":42.431}
{"ts":1662669300000,"o":19361.5,"h":19361.5,"l":19355,"c":19355,"v":43.036}
{"ts":1662669360000,"o":19355,"h":19363.5,"l":19355,"c":19357,"v":99.394}
{"ts":1662669420000,"o":19357,"h":19357.5,"l":19355,"c":19355,"v":98.405}
{"ts":1662669480000,"o":19355,"h":19355.5,"l":19355,"c":19355,"v":57.543}
{"ts":1662669540000,"o":19355,"h":19355.5,"l":19351.5,"c":19351.5,"v":47.994}
{"ts":1662669600000,"o":19351.5,"h":19352,"l":19344.5,"c":19348,"v":179.746}
{"ts":1662669660000,"o":19348,"h":19349,"l":19342.5,"c":19345.5,"v":102.967}
{"ts":1662669720000,"o":19345.5,"h":19356.5,"l":19345,"c":19356,"v":58.258}
{"ts":1662669780000,"o":19356,"h":19356.5,"l":19356,"c":19356.5,"v":25.212}
{"ts":1662669840000,"o":19356.5,"h":19360,"l":19356,"c":19357.5,"v":19.649}
{"ts":1662669900000,"o":19357.5,"h":19357.5,"l":19354,"c":19354,"v":49.113}
{"ts":1662669960000,"o":19354,"h":19372.5,"l":19354,"c":19369,"v":76.521}
{"ts":1662670020000,"o":19369,"h":19369.5,"l":19369,"c":19369,"v":23.314}
{"ts":1662670080000,"o":19369,"h":19369.5,"l":19366.5,"c":19366.5,"v":12.452}
{"ts":1662670140000,"o":19366.5,"h":19366.5,"l":19365.5,"c":19366,"v":14.567}
{"ts":1662670200000,"o":19366,"h":19366,"l":19365.5,"c":19366,"v":6.437}
{"ts":1662670260000,"o":19366,"h":19366,"l":19365,"c":19365,"v":41.445}
{"ts":1662670320000,"o":19365,"h":19365.5,"l":19337.5,"c":19338,"v":75.785}
{"ts":1662670380000,"o":19338,"h":19338,"l":19325,"c":19331,"v":265.93}
{"ts":1662670440000,"o":19331,"h":19338.5,"l":19331,"c":19337.5,"v":25.073}
{"ts":1662670500000,"o":19337.5,"h":19337.5,"l":19327,"c":19331.5,"v":55.61}
{"ts":1662670560000,"o":19331.5,"h":19347.5,"l":19331.5,"c":19347,"v":24.005}
{"ts":1662670620000,"o":19347,"h":19355,"l":19347,"c":19355,"v":23.48}
{"ts":1662670680000,"o":19355,"h":19360.5,"l":19354.5,"c":19360.5,"v":142.337}
{"ts":1662670740000,"o":19360.5,"h":19364.5,"l":19360,"c":19364.5,"v":45.085}
{"ts":1662670800000,"o":19364.5,"h":19364.5,"l":19362,"c":19362.5,"v":43.419}
{"ts":1662670860000,"o":19362.5,"h":19364.5,"l":19358,"c":19360.5,"v":41.079}
{"ts":1662670920000,"o":19360.5,"h":19360.5,"l":19360,"c":19360,"v":19.38}
{"ts":1662670980000,"o":19360,"h":19361.5,"l":19358.5,"c":19361.5,"v":42.593}
{"ts":1662671040000,"o":19361.5,"h":19361.5,"l":19356.5,"c":19357,"v":15.186}
{"ts":1662671100000,"o":19357,"h":19357,"l":19341,"c":19341,"v":60.941}
{"ts":1662671160000,"o":19341,"h":19341.5,"l":19340,"c":19340,"v":39.865}
{"ts":1662671220000,"o":19340,"h":19340.5,"l":19324.5,"c":19325,"v":104.105}
{"ts":1662671280000,"o":19325,"h":19325,"l":19300.5,"c":19304.5,"v":309.079}
{"ts":1662671340000,"o":19304.5,"h":19305,"l":19289,"c":19291.5,"v":364.119}
{"ts":1662671400000,"o":19291.5,"h":19307,"l":19291,"c":19304,"v":152.241}
{"ts":1662671460000,"o":19304,"h":19321,"l":19303.5,"c":19312.5,"v":36.702}
{"ts":1662671520000,"o":19312.5,"h":19316,"l":19312,"c":19315.5,"v":31.939}
{"ts":1662671580000,"o":19315.5,"h":19322,"l":19315.5,"c":19321.5,"v":52.607}
{"ts":1662671640000,"o":19321.5,"h":19321.5,"l":19321,"c":19321,"v":9.659}
{"ts":1662671700000,"o":19321,"h":19326.5,"l":19318,"c":19326,"v":18.302}
{"ts":1662671760000,"o":19326,"h":19330,"l":19326,"c":19330,"v":61.691}
{"ts":1662671820000,"o":19330,"h":19330,"l":19324.5,"c":19324.5,"v":16.693}
{"ts":1662671880000,"o":19324.5,"h":19325,"l":19324.5,"c":19324.5,"v":9.752}
{"ts":1662671940000,"o":19324.5,"h":19325.5,"l":19322.5,"c":19322.5,"v":19.064}
{"ts":1662672000000,"o":19322.5,"h":19327.5,"l":19322.5,"c":19327,"v":19.677}
{"ts":1662672060000,"o":19327,"h":19346.5,"l":19327,"c":19339,"v":130.136}
{"ts":1662672120000,"o":19339,"h":19339,"l":19333.5,"c":19334,"v":81.082}
{"ts":1662672180000,"o":19334,"h":19334,"l":19330,"c":19330.5,"v":5.171}
{"ts":1662672240000,"o":19330.5,"h":19330.5,"l":19330,"c":19330.5,"v":17.471}
{"ts":1662672300000,"o":19330.5,"h":19335,"l":19330,"c":19334.5,"v":15.32}
{"ts":1662672360000,"o":19334.5,"h":19335,"l":19331,"c":19331.5,"v":14.296}
{"ts":1662672420000,"o":19331.5,"h":19331.5,"l":19330,"c":19330.5,"v":24.207}
{"ts":1662672480000,"o":19330.5,"h":19330.5,"l":19330,"c":19330,"v":21.105}
{"ts":1662672540000,"o":19330,"h":19330.5,"l":19330,"c":19330.5,"v":31.849}
{"ts":1662672600000,"o":19330.5,"h":19330.5,"l":19330,"c":19330.5,"v":8.222}
{"ts":1662672660000,"o":19330.5,"h":19330.5,"l":19330,"c":19330.5,"v":4.529}
{"ts":1662672720000,"o":19330.5,"h":19330.5,"l":19323.5,"c":19328,"v":34.347}
{"ts":1662672780000,"o":19328,"h":19330.5,"l":19328,"c":19330,"v":8.225}
{"ts":1662672840000,"o":19330,"h":19330.5,"l":19330,"c":19330,"v":6.287}
{"ts":1662672900000,"o":19330,"h":19339.5,"l":19330,"c":19339,"v":34.718}
{"ts":1662672960000,"o":19339,"h":19344,"l":19339,"c":19343.5,"v":46.964}
{"ts":1662673020000,"o":19343.5,"h":19352,"l":19343.5,"c":19352,"v":31.515}
{"ts":1662673080000,"o":19352,"h":19352,"l":19345,"c":19345,"v":17.96}
{"ts":1662673140000,"o":19345,"h":19345.5,"l":19345,"c":19345.5,"v":8.151}
{"ts":1662673200000,"o":19345.5,"h":19345.5,"l":19345,"c":19345.5,"v":18.192}
{"ts":1662673260000,"o":19345.5,"h":19345.5,"l":19330.5,"c":19330.5,"v":61.306}
{"ts":1662673320000,"o":19330.5,"h":19330.5,"l":19321,"c":19321,"v":45.828}
{"ts":1662673380000,"o":19321,"h":19321,"l":19276,"c":19303,"v":303.395}
{"ts":1662673440000,"o":19303,"h":19316.5,"l":19302.5,"c":19315,"v":107.469}
{"ts":1662673500000,"o":19315,"h":19315.5,"l":19307.5,"c":19307.5,"v":17.684}
{"ts":1662673560000,"o":19307.5,"h":19308,"l":19307.5,"c":19308,"v":9.279}
{"ts":1662673620000,"o":19308,"h":19315.5,"l":19307.5,"c":19315,"v":47.238}
{"ts":1662673680000,"o":19315,"h":19315.5,"l":19296.5,"c":19296.5,"v":21.877}
{"ts":1662673740000,"o":19296.5,"h":19299,"l":19296.5,"c":19298.5,"v":34.874}
{"ts":1662673800000,"o":19298.5,"h":19308.5,"l":19298.5,"c":19308.5,"v":32.879}
{"ts":1662673860000,"o":19308.5,"h":19322,"l":19308,"c":19321.5,"v":52.083}
{"ts":1662673920000,"o":19321.5,"h":19322.5,"l":19315.5,"c":19322,"v":30.799}
{"ts":1662673980000,"o":19322,"h":19322.5,"l":19319,"c":19320,"v":40.563}
{"ts":1662674040000,"o":19320,"h":19321,"l":19319.5,"c":19321,"v":23.952}
{"ts":1662674100000,"o":19321,"h":19328.5,"l":19320.5,"c":19328,"v":34.851}
{"ts":1662674160000,"o":19328,"h":19329,"l":19312.5,"c":19316,"v":61.771}
{"ts":1662674220000,"o":19316,"h":19316.5,"l":19316,"c":19316,"v":12.967}
{"ts":1662674280000,"o":19316,"h":19316.5,"l":19316,"c":19316.5,"v":6.631}
{"ts":1662674340000,"o":19316.5,"h":19323,"l":19316.5,"c":19322.5,"v":15.389}
{"ts":1662674400000,"o":19322.5,"h":19323,"l":19313,"c":19316.5,"v":59.099}
{"ts":1662674460000,"o":19316.5,"h":19317,"l":19303,"c":19312,"v":97.329}
{"ts":1662674520000,"o":19312,"h":19312.5,"l":19303,"c":19303.5,"v":9.038}
{"ts":1662674580000,"o":19303.5,"h":19308.5,"l":19299,"c":19308,"v":44.04}
{"ts":1662674640000,"o":19308,"h":19310,"l":19293.5,"c":19294,"v":39.91}
{"ts":1662674700000,"o":19294,"h":19304.5,"l":19292,"c":19304,"v":41.645}
{"ts":1662674760000,"o":19304,"h":19304.5,"l":19296,"c":19299.5,"v":35.613}
{"ts":1662674820000,"o":19299.5,"h":19302.5,"l":19299.5,"c":19302.5,"v":41.088}
{"ts":1662674880000,"o":19302.5,"h":19303.5,"l":19299,"c":19299,"v":14.943}
{"ts":1662674940000,"o":19299,"h":19299,"l":19292,"c":19292.5,"v":36.497}
{"ts":1662675000000,"o":19292.5,"h":19304.5,"l":19292,"c":19304.5,"v":19.128}
{"ts":1662675060000,"o":19304.5,"h":19308.5,"l":19303.5,"c":19304,"v":28.753}
{"ts":1662675120000,"o":19304,"h":19310.5,"l":19303.5,"c":19310.5,"v":21.394}
{"ts":1662675180000,"o":19310.5,"h":19310.5,"l":19301.5,"c":19301.5,"v":52.585}
{"ts":1662675240000,"o":19301.5,"h":19302,"l":19272,"c":19284,"v":175.772}
{"ts":1662675300000,"o":19284,"h":19288,"l":19283.5,"c":19288,"v":49.312}
{"ts":1662675360000,"o":19288,"h":19296,"l":19287.5,"c":19295.5,"v":46.126}
{"ts":1662675420000,"o":19295.5,"h":19296,"l":19287.5,"c":19288,"v":31.105}
{"ts":1662675480000,"o":19288,"h":19290,"l":19287.5,"c":19289.5,"v":32.786}
{"ts":1662675540000,"o":19289.5,"h":19290,"l":19283,"c":19283.5,"v":11.04}
{"ts":1662675600000,"o":19283.5,"h":19283.5,"l":19276.5,"c":19278.5,"v":26.388}
{"ts":1662675660000,"o":19278.5,"h":19279,"l":19260.5,"c":19274,"v":173.286}
{"ts":1662675720000,"o":19274,"h":19274,"l":19273.5,"c":19274,"v":12.269}
{"ts":1662675780000,"o":19274,"h":19274,"l":19264,"c":19268,"v":40.549}
{"ts":1662675840000,"o":19268,"h":19268.5,"l":19268,"c":19268,"v":28.531}
{"ts":1662675900000,"o":19268,"h":19277.5,"l":19268,"c":19277.5,"v":20.304}
{"ts":1662675960000,"o":19277.5,"h":19278,"l":19254,"c":19258.5,"v":248.113}
{"ts":1662676020000,"o":19258.5,"h":19268,"l":19258.5,"c":19268,"v":44.3}
{"ts":1662676080000,"o":19268,"h":19276,"l":19268,"c":19270,"v":144.127}
{"ts":1662676140000,"o":19270,"h":19270.5,"l":19270,"c":19270,"v":1.622}
{"ts":1662676200000,"o":19270,"h":19274,"l":19256,"c":19256.5,"v":71.391}
{"ts":1662676260000,"o":19256.5,"h":19260,"l":19254,"c":19257.5,"v":89.826}
{"ts":1662676320000,"o":19257.5,"h":19259.5,"l":19255.5,"c":19255.5,"v":42.673}
{"ts":1662676380000,"o":19255.5,"h":19255.5,"l":19245.5,"c":19249,"v":241.898}
{"ts":1662676440000,"o":19249,"h":19249.5,"l":19249,"c":19249,"v":17.71}
{"ts":1662676500000,"o":19249,"h":19259,"l":19249,"c":19258.5,"v":39.171}
{"ts":1662676560000,"o":19258.5,"h":19266.5,"l":19258.5,"c":19266,"v":34.524}
{"ts":1662676620000,"o":19266,"h":19267,"l":19261.5,"c":19261.5,"v":44.85}
{"ts":1662676680000,"o":19261.5,"h":19270,"l":19261.5,"c":19270,"v":22.759}
{"ts":1662676740000,"o":19270,"h":19270,"l":19269.5,"c":19270,"v":9.413}
{"ts":1662676800000,"o":19270,"h":19289.5,"l":19269.5,"c":19289,"v":78.61}
{"ts":1662676860000,"o":19289,"h":19297.5,"l":19289,"c":19297,"v":189.454}
{"ts":1662676920000,"o":19297,"h":19297.5,"l":19295,"c":19295.5,"v":38.348}
{"ts":1662676980000,"o":19295.5,"h":19295.5,"l":19269,"c":19269,"v":103.383}
{"ts":1662677040000,"o":19269,"h":19274.5,"l":19269,"c":19274,"v":11.058}
{"ts":1662677100000,"o":19274,"h":19279.5,"l":19274,"c":19279,"v":38.234}
{"ts":1662677160000,"o":19279,"h":19283,"l":19279,"c":19283,"v":34.14}
{"ts":1662677220000,"o":19283,"h":19288,"l":19282.5,"c":19283,"v":69.406}
{"ts":1662677280000,"o":19283,"h":19286,"l":19283,"c":19286,"v":4.875}
{"ts":1662677340000,"o":19286,"h":19287,"l":19285,"c":19285.5,"v":44.016}
{"ts":1662677400000,"o":19285.5,"h":19286.5,"l":19285,"c":19286.5,"v":13.064}
{"ts":1662677460000,"o":19286.5,"h":19294,"l":19286,"c":19291.5,"v":23.111}
{"ts":1662677520000,"o":19291.5,"h":19292,"l":19291.5,"c":19292,"v":4.984}
{"ts":1662677580000,"o":19292,"h":19292,"l":19281,"c":19287,"v":48.131}
{"ts":1662677640000,"o":19287,"h":19293,"l":19286.5,"c":19293,"v":8.21}
{"ts":1662677700000,"o":19293,"h":19295,"l":19292.5,"c":19295,"v":12.802}
{"ts":1662677760000,"o":19295,"h":19299.5,"l":19294.5,"c":19299.5,"v":41.719}
{"ts":1662677820000,"o":19299.5,"h":19299.5,"l":19290.5,"c":19290.5,"v":58.358}
{"ts":1662677880000,"o":19290.5,"h":19291,"l":19290.5,"c":19290.5,"v":10.278}
{"ts":1662677940000,"o":19290.5,"h":19291,"l":19290.5,"c":19290.5,"v":7.985}
{"ts":1662678000000,"o":19290.5,"h":19294,"l":19290.5,"c":19294,"v":20.487}
{"ts":1662678060000,"o":19294,"h":19294,"l":19293.5,"c":19293.5,"v":8.11}
{"ts":1662678120000,"o":19293.5,"h":19294,"l":19293.5,"c":19294,"v":3.009}
{"ts":1662678180000,"o":19294,"h":19313,"l":19293.5,"c":19312.5,"v":73.485}
{"ts":1662678240000,"o":19312.5,"h":19313,"l":19312.5,"c":19313,"v":17.415}
{"ts":1662678300000,"o":19313,"h":19313,"l":19308.5,"c":19309,"v":29.877}
{"ts":1662678360000,"o":19309,"h":19309,"l":19308.5,"c":19308.5,"v":10.971}
{"ts":1662678420000,"o":19308.5,"h":19310.5,"l":19308.5,"c":19310.5,"v":20.715}
{"ts":1662678480000,"o":19310.5,"h":19310.5,"l":19293.5,"c":19294,"v":80.208}
{"ts":1662678540000,"o":19294,"h":19296,"l":19293.5,"c":19295.5,"v":10.5}
{"ts":1662678600000,"o":19295.5,"h":19299,"l":19295.5,"c":19295.5,"v":6.654}
{"ts":1662678660000,"o":19295.5,"h":19302.5,"l":19292.5,"c":19302,"v":14.046}
{"ts":1662678720000,"o":19302,"h":19302.5,"l":19302,"c":19302,"v":14.1}
{"ts":1662678780000,"o":19302,"h":19307.5,"l":19302,"c":19304.5,"v":9.016}
{"ts":1662678840000,"o":19304.5,"h":19304.5,"l":19302.5,"c":19302.5,"v":9.008}
{"ts":1662678900000,"o":19302.5,"h":19306.5,"l":19302.5,"c":19306.5,"v":8.699}
{"ts":1662678960000,"o":19306.5,"h":19306.5,"l":19298,"c":19298,"v":20.302}
{"ts":1662679020000,"o":19298,"h":19298.5,"l":19298,"c":19298,"v":4.957}
{"ts":1662679080000,"o":19298,"h":19298.5,"l":19298,"c":19298.5,"v":5.513}
{"ts":1662679140000,"o":19298.5,"h":19298.5,"l":19298,"c":19298.5,"v":5.101}
{"ts":1662679200000,"o":19298.5,"h":19320,"l":19298,"c":19317.5,"v":133.739}
{"ts":1662679260000,"o":19317.5,"h":19322,"l":19317.5,"c":19320.5,"v":21.987}
{"ts":1662679320000,"o":19320.5,"h":19323,"l":19318,"c":19323,"v":27.147}
{"ts":1662679380000,"o":19323,"h":19323,"l":19322.5,"c":19322.5,"v":8.546}
{"ts":1662679440000,"o":19322.5,"h":19329.5,"l":19322.5,"c":19324.5,"v":65.016}
{"ts":1662679500000,"o":19324.5,"h":19325,"l":19321,"c":19321,"v":29.055}
{"ts":1662679560000,"o":19321,"h":19321.5,"l":19321,"c":19321.5,"v":8.769}
{"ts":1662679620000,"o":19321.5,"h":19321.5,"l":19321,"c":19321.5,"v":8.514}
{"ts":1662679680000,"o":19321.5,"h":19321.5,"l":19320.5,"c":19320.5,"v":20.296}
{"ts":1662679740000,"o":19320.5,"h":19321,"l":19320.5,"c":19321,"v":11.778}
{"ts":1662679800000,"o":19321,"h":19321,"l":19312,"c":19312.5,"v":85.057}
{"ts":1662679860000,"o":19312.5,"h":19312.5,"l":19312,"c":19312,"v":12.152}
{"ts":1662679920000,"o":19312,"h":19312.5,"l":19295.5,"c":19295.5,"v":52.411}
{"ts":1662679980000,"o":19295.5,"h":19296,"l":19295.5,"c":19295.5,"v":20.124}
{"ts":1662680040000,"o":19295.5,"h":19295.5,"l":19282,"c":19282.5,"v":52.483}
{"ts":1662680100000,"o":19282.5,"h":19284,"l":19275,"c":19275,"v":43.669}
{"ts":1662680160000,"o":19275,"h":19279,"l":19270.5,"c":19278.5,"v":17.219}
{"ts":1662680220000,"o":19278.5,"h":19289,"l":19278.5,"c":19288.5,"v":42.399}
{"ts":1662680280000,"o":19288.5,"h":19289,"l":19288.5,"c":19288.5,"v":8.658}
{"ts":1662680340000,"o":19288.5,"h":19296,"l":19288.5,"c":19296,"v":16.209}
{"ts":1662680400000,"o":19296,"h":19305,"l":19293,"c":19305,"v":27.786}
{"ts":1662680460000,"o":19305,"h":19311,"l":19304.5,"c":19311,"v":123.505}
{"ts":1662680520000,"o":19311,"h":19311,"l":19301.5,"c":19301.5,"v":19.193}
{"ts":1662680580000,"o":19301.5,"h":19302,"l":19301.5,"c":19301.5,"v":20.28}
{"ts":1662680640000,"o":19301.5,"h":19305,"l":19299,"c":19299,"v":13.418}
{"ts":1662680700000,"o":19299,"h":19299,"l":19295.5,"c":19295.5,"v":11.878}
{"ts":1662680760000,"o":19295.5,"h":19304.5,"l":19295.5,"c":19304.5,"v":26.225}
{"ts":1662680820000,"o":19304.5,"h":19305,"l":19304.5,"c":19304.5,"v":22.199}
{"ts":1662680880000,"o":19304.5,"h":19305,"l":19304.5,"c":19305,"v":3.194}
{"ts":1662680940000,"o":19305,"h":19309,"l":19304.5,"c":19309,"v":18.208}
{"ts":1662681000000,"o":19309,"h":19314,"l":19308.5,"c":19313.5,"v":27.863}
{"ts":1662681060000,"o":19313.5,"h":19314,"l":19309,"c":19311.5,"v":23.827}
{"ts":1662681120000,"o":19311.5,"h":19311.5,"l":19311,"c":19311,"v":3.095}
{"ts":1662681180000,"o":19311,"h":19311.5,"l":19307,"c":19307,"v":22.189}
{"ts":1662681240000,"o":19307,"h":19311.5,"l":19307,"c":19311.5,"v":85.464}
{"ts":1662681300000,"o":19311.5,"h":19311.5,"l":19311,"c":19311.5,"v":2.177}
{"ts":1662681360000,"o":19311.5,"h":19311.5,"l":19311,"c":19311,"v":3.671}
{"ts":1662681420000,"o":19311,"h":19311.5,"l":19311,"c":19311.5,"v":54.351}
{"ts":1662681480000,"o":19311.5,"h":19311.5,"l":19311,"c":19311.5,"v":16.482}
{"ts":1662681540000,"o":19311.5,"h":19311.5,"l":19304,"c":19304.5,"v":66.628}
{"ts":1662681600000,"o":19304.5,"h":19308,"l":19303.5,"c":19303.5,"v":75.533}
{"ts":1662681660000,"o":19303.5,"h":19304,"l":19303.5,"c":19303.5,"v":8.875}
{"ts":1662681720000,"o":19303.5,"h":19304,"l":19300,"c":19300,"v":6.882}
{"ts":1662681780000,"o":19300,"h":19311.5,"l":19299.5,"c":19311,"v":61.643}
{"ts":1662681840000,"o":19311,"h":19311.5,"l":19301.5,"c":19301.5,"v":36.321}
{"ts":1662681900000,"o":19301.5,"h":19301.5,"l":19284.5,"c":19285.5,"v":119.299}
{"ts":1662681960000,"o":19285.5,"h":19319,"l":19285.5,"c":19319,"v":80.202}
{"ts":1662682020000,"o":19319,"h":19336,"l":19318.5,"c":19329.5,"v":99.174}
{"ts":1662682080000,"o":19329.5,"h":19330,"l":19327.5,"c":19329,"v":20.133}
{"ts":1662682140000,"o":19329,"h":19329,"l":19320,"c":19320,"v":22.113}
{"ts":1662682200000,"o":19320,"h":19328,"l":19320,"c":19328,"v":35.245}
{"ts":1662682260000,"o":19328,"h":19342.5,"l":19327.5,"c":19342.5,"v":129.742}
{"ts":1662682320000,"o":19342.5,"h":19342.5,"l":19339,"c":19339,"v":38.046}
{"ts":1662682380000,"o":19339,"h":19339.5,"l":19339,"c":19339,"v":20.733}
{"ts":1662682440000,"o":19339,"h":19339.5,"l":19337.5,"c":19338,"v":142.291}
{"ts":1662682500000,"o":19338,"h":19339.5,"l":19337.5,"c":19337.5,"v":29.943}
{"ts":1662682560000,"o":19337.5,"h":19342.5,"l":19337.5,"c":19342,"v":39.185}
{"ts":1662682620000,"o":19342,"h":19355,"l":19338,"c":19354.5,"v":148.179}
{"ts":1662682680000,"o":19354.5,"h":19369,"l":19354.5,"c":19368,"v":136.661}
{"ts":1662682740000,"o":19368,"h":19394,"l":19364.5,"c":19377,"v":401.14}
{"ts":1662682800000,"o":19377,"h":19377,"l":19356.5,"c":19367.5,"v":130.306}
{"ts":1662682860000,"o":19367.5,"h":19367.5,"l":19362,"c":19362,"v":60.307}
{"ts":1662682920000,"o":19362,"h":19362.5,"l":19356,"c":19359.5,"v":56.471}
{"ts":1662682980000,"o":19359.5,"h":19360,"l":19352.5,"c":19353,"v":50.964}
{"ts":1662683040000,"o":19353,"h":19353,"l":19352.5,"c":19352.5,"v":42.244}
{"ts":1662683100000,"o":19352.5,"h":19356,"l":19352.5,"c":19355.5,"v":88.398}
{"ts":1662683160000,"o":19355.5,"h":19356,"l":19340.5,"c":19347.5,"v":123.923}
{"ts":1662683220000,"o":19347.5,"h":19354.5,"l":19347.5,"c":19354,"v":22.284}
{"ts":1662683280000,"o":19354,"h":19355,"l":19353.5,"c":19355,"v":48.078}
{"ts":1662683340000,"o":19355,"h":19358.5,"l":19354.5,"c":19358.5,"v":38.479}
{"ts":1662683400000,"o":19358.5,"h":19369,"l":19358.5,"c":19369,"v":102.941}
{"ts":1662683460000,"o":19369,"h":19375,"l":19365.5,"c":19365.5,"v":69.746}
{"ts":1662683520000,"o":19365.5,"h":19370.5,"l":19358,"c":19370.5,"v":32.771}
{"ts":1662683580000,"o":19370.5,"h":19370.5,"l":19370,"c":19370.5,"v":23.792}
{"ts":1662683640000,"o":19370.5,"h":19370.5,"l":19360.5,"c":19361,"v":23.46}
{"ts":1662683700000,"o":19361,"h":19366.5,"l":19354.5,"c":19354.5,"v":160.89}
{"ts":1662683760000,"o":19354.5,"h":19355,"l":19345,"c":19353.5,"v":134.678}
{"ts":1662683820000,"o":19353.5,"h":19357.5,"l":19353,"c":19354,"v":52.982}
{"ts":1662683880000,"o":19354,"h":19354,"l":19350,"c":19350.5,"v":29.472}
{"ts":1662683940000,"o":19350.5,"h":19350.5,"l":19329.5,"c":19330,"v":124.065}
{"ts":1662684000000,"o":19330,"h":19343,"l":19329.5,"c":19343,"v":26.23}
{"ts":1662684060000,"o":19343,"h":19343,"l":19336.5,"c":19337,"v":38.374}
{"ts":1662684120000,"o":19337,"h":19343,"l":19337,"c":19343,"v":3.414}
{"ts":1662684180000,"o":19343,"h":19343.5,"l":19342.5,"c":19343,"v":27.614}
{"ts":1662684240000,"o":19343,"h":19348,"l":19343,"c":19346.5,"v":69.341}
{"ts":1662684300000,"o":19346.5,"h":19352,"l":19346.5,"c":19352,"v":17.256}
{"ts":1662684360000,"o":19352,"h":19352,"l":19348.5,"c":19348.5,"v":30.511}
{"ts":1662684420000,"o":19348.5,"h":19348.5,"l":19346.5,"c":19347,"v":10.814}
{"ts":1662684480000,"o":19347,"h":19347,"l":19345.5,"c":19345.5,"v":9.842}
{"ts":1662684540000,"o":19345.5,"h":19347,"l":19345.5,"c":19347,"v":5.323}
{"ts":1662684600000,"o":19347,"h":19352.5,"l":19345.5,"c":19352,"v":49.809}
{"ts":1662684660000,"o":19352,"h":19355,"l":19352,"c":19354.5,"v":17.173}
{"ts":1662684720000,"o":19354.5,"h":19357,"l":19354.5,"c":19357,"v":69.749}
{"ts":1662684780000,"o":19357,"h":19361.5,"l":19356.5,"c":19360,"v":113.748}
{"ts":1662684840000,"o":19360,"h":19368,"l":19360,"c":19367.5,"v":100.533}
{"ts":1662684900000,"o":19367.5,"h":19367.5,"l":19360.5,"c":19360.5,"v":19.764}
{"ts":1662684960000,"o":19360.5,"h":19360.5,"l":19346.5,"c":19352,"v":98.573}
{"ts":1662685020000,"o":19352,"h":19352,"l":19350,"c":19350.5,"v":8.745}
{"ts":1662685080000,"o":19350.5,"h":19350.5,"l":19349.5,"c":19349.5,"v":28.401}
{"ts":1662685140000,"o":19349.5,"h":19350,"l":19349.5,"c":19349.5,"v":20.026}
{"ts":1662685200000,"o":19349.5,"h":19354,"l":19349.5,"c":19353.5,"v":19.067}
{"ts":1662685260000,"o":19353.5,"h":19354,"l":19343.5,"c":19344,"v":44.407}
{"ts":1662685320000,"o":19344,"h":19346.5,"l":19343.5,"c":19346.5,"v":11.162}
{"ts":1662685380000,"o":19346.5,"h":19356.5,"l":19346,"c":19356,"v":30.436}
{"ts":1662685440000,"o":19356,"h":19364,"l":19356,"c":19363.5,"v":13.837}
{"ts":1662685500000,"o":19363.5,"h":19364,"l":19356,"c":19356,"v":22.322}
{"ts":1662685560000,"o":19356,"h":19363.5,"l":19350,"c":19363,"v":23.1}
{"ts":1662685620000,"o":19363,"h":19369,"l":19363,"c":19369,"v":52.215}
{"ts":1662685680000,"o":19369,"h":19369,"l":19368.5,"c":19369,"v":34.974}
{"ts":1662685740000,"o":19369,"h":19370,"l":19366.5,"c":19367,"v":41.957}
{"ts":1662685800000,"o":19367,"h":19367,"l":19363,"c":19363,"v":25.482}
{"ts":1662685860000,"o":19363,"h":19363.5,"l":19363,"c":19363,"v":6.162}
{"ts":1662685920000,"o":19363,"h":19363.5,"l":19363,"c":19363,"v":11.991}
{"ts":1662685980000,"o":19363,"h":19363,"l":19355,"c":19355,"v":19.187}
{"ts":1662686040000,"o":19355,"h":19355.5,"l":19355,"c":19355,"v":8.842}
{"ts":1662686100000,"o":19355,"h":19355.5,"l":19349,"c":19349,"v":9.826}
{"ts":1662686160000,"o":19349,"h":19354,"l":19348.5,"c":19353.5,"v":24.697}
{"ts":1662686220000,"o":19353.5,"h":19374,"l":19353.5,"c":19373.5,"v":46.038}
{"ts":1662686280000,"o":19373.5,"h":19374,"l":19363.5,"c":19364,"v":63.975}
{"ts":1662686340000,"o":19364,"h":19364,"l":19363.5,"c":19363.5,"v":4.938}
{"ts":1662686400000,"o":19363.5,"h":19371.5,"l":19363.5,"c":19371,"v":18.948}
{"ts":1662686460000,"o":19371,"h":19378.5,"l":19371,"c":19375.5,"v":123.175}
{"ts":1662686520000,"o":19375.5,"h":19377,"l":19370.5,"c":19370.5,"v":25.581}
{"ts":1662686580000,"o":19370.5,"h":19371,"l":19369,"c":19369.5,"v":16.873}
{"ts":1662686640000,"o":19369.5,"h":19369.5,"l":19359,"c":19362,"v":104.895}
{"ts":1662686700000,"o":19362,"h":19362,"l":19358.5,"c":19358.5,"v":8.879}
{"ts":1662686760000,"o":19358.5,"h":19358.5,"l":19355.5,"c":19356,"v":10.599}
{"ts":1662686820000,"o":19356,"h":19356,"l":19354,"c":19354,"v":18.146}
{"ts":1662686880000,"o":19354,"h":19354.5,"l":19354,"c":19354.5,"v":15.468}
{"ts":1662686940000,"o":19354.5,"h":19354.5,"l":19354,"c":19354,"v":5.408}
{"ts":1662687000000,"o":19354,"h":19354.5,"l":19350.5,"c":19351,"v":35.096}
{"ts":1662687060000,"o":19351,"h":19351,"l":19350.5,"c":19350.5,"v":26.096}
{"ts":1662687120000,"o":19350.5,"h":19351,"l":19332.5,"c":19332.5,"v":93.828}
{"ts":1662687180000,"o":19332.5,"h":19333,"l":19320.5,"c":19323.5,"v":138.333}
{"ts":1662687240000,"o":19323.5,"h":19326,"l":19323,"c":19323,"v":50.576}
{"ts":1662687300000,"o":19323,"h":19323.5,"l":19318,"c":19318.5,"v":46.405}
{"ts":1662687360000,"o":19318.5,"h":19328,"l":19318,"c":19320,"v":89.849}
{"ts":1662687420000,"o":19320,"h":19324.5,"l":19319.5,"c":19324,"v":50.206}
{"ts":1662687480000,"o":19324,"h":19324.5,"l":19320,"c":19320,"v":48.741}
{"ts":1662687540000,"o":19320,"h":19320.5,"l":19318.5,"c":19319,"v":25.308}
{"ts":1662687600000,"o":19319,"h":19320.5,"l":19318,"c":19320,"v":45.459}
{"ts":1662687660000,"o":19320,"h":19334.5,"l":19320,"c":19334.5,"v":56.471}
{"ts":1662687720000,"o":19334.5,"h":19334.5,"l":19321.5,"c":19322,"v":46.985}
{"ts":1662687780000,"o":19322,"h":19322,"l":19321.5,"c":19322,"v":20.376}
{"ts":1662687840000,"o":19322,"h":19326.5,"l":19321.5,"c":19326.5,"v":24.757}
{"ts":1662687900000,"o":19326.5,"h":19326.5,"l":19324,"c":19324,"v":25.017}
{"ts":1662687960000,"o":19324,"h":19324.5,"l":19324,"c":19324,"v":18.34}
{"ts":1662688020000,"o":19324,"h":19326.5,"l":19324,"c":19326.5,"v":29.821}
{"ts":1662688080000,"o":19326.5,"h":19326.5,"l":19326,"c":19326,"v":71.589}
{"ts":1662688140000,"o":19326,"h":19328,"l":19326,"c":19328,"v":13.807}
{"ts":1662688200000,"o":19328,"h":19328,"l":19327.5,"c":19328,"v":8.525}
{"ts":1662688260000,"o":19328,"h":19336,"l":19327.5,"c":19335.5,"v":30.944}
{"ts":1662688320000,"o":19335.5,"h":19341,"l":19335.5,"c":19340.5,"v":77.907}
{"ts":1662688380000,"o":19340.5,"h":19341,"l":19333,"c":19333,"v":22.962}
{"ts":1662688440000,"o":19333,"h":19333,"l":19332.5,"c":19332.5,"v":12.695}
{"ts":1662688500000,"o":19332.5,"h":19336.5,"l":19332.5,"c":19336.5,"v":30.56}
{"ts":1662688560000,"o":19336.5,"h":19336.5,"l":19330.5,"c":19330.5,"v":20.985}
{"ts":1662688620000,"o":19330.5,"h":19331,"l":19330.5,"c":19331,"v":15.29}
{"ts":1662688680000,"o":19331,"h":19331,"l":19328,"c":19328.5,"v":10.394}
{"ts":1662688740000,"o":19328.5,"h":19328.5,"l":19327,"c":19327,"v":17.226}
{"ts":1662688800000,"o":19327,"h":19334,"l":19325,"c":19333.5,"v":51.791}
{"ts":1662688860000,"o":19333.5,"h":19334,"l":19333.5,"c":19333.5,"v":4.893}
{"ts":1662688920000,"o":19333.5,"h":19334,"l":19332.5,"c":19334,"v":18.725}
{"ts":1662688980000,"o":19334,"h":19338,"l":19333.5,"c":19337.5,"v":19.508}
{"ts":1662689040000,"o":19337.5,"h":19350,"l":19337.5,"c":19349,"v":71.648}
{"ts":1662689100000,"o":19349,"h":19354.5,"l":19348.5,"c":19354.5,"v":59.963}
{"ts":1662689160000,"o":19354.5,"h":19358.5,"l":19354,"c":19358,"v":45.476}
{"ts":1662689220000,"o":19358,"h":19368,"l":19358,"c":19368,"v":43.53}
{"ts":1662689280000,"o":19368,"h":19368.5,"l":19365,"c":19365.5,"v":96.011}
{"ts":1662689340000,"o":19365.5,"h":19367.5,"l":19365,"c":19367,"v":60.253}
{"ts":1662689400000,"o":19367,"h":19367.5,"l":19367,"c":19367.5,"v":24.408}
{"ts":1662689460000,"o":19367.5,"h":19367.5,"l":19358,"c":19358,"v":22.27}
{"ts":1662689520000,"o":19358,"h":19365.5,"l":19358,"c":19365.5,"v":46.322}
{"ts":1662689580000,"o":19365.5,"h":19367.5,"l":19365,"c":19366.5,"v":22.075}
{"ts":1662689640000,"o":19366.5,"h":19367,"l":19360.5,"c":19361,"v":19.902}
{"ts":1662689700000,"o":19361,"h":19361,"l":19360.5,"c":19360.5,"v":15.032}
{"ts":1662689760000,"o":19360.5,"h":19361,"l":19355,"c":19355.5,"v":14.066}
{"ts":1662689820000,"o":19355.5,"h":19357.5,"l":19355,"c":19357,"v":11.483}
{"ts":1662689880000,"o":19357,"h":19357.5,"l":19356,"c":19356.5,"v":33.351}
{"ts":1662689940000,"o":19356.5,"h":19356.5,"l":19353.5,"c":19353.5,"v":51.826}
{"ts":1662690000000,"o":19353.5,"h":19354,"l":19353.5,"c":19353.5,"v":10.899}
{"ts":1662690060000,"o":19353.5,"h":19368,"l":19353.5,"c":19368,"v":27.441}
{"ts":1662690120000,"o":19368,"h":19373,"l":19367.5,"c":19373,"v":93.745}
{"ts":1662690180000,"o":19373,"h":19375,"l":19372.5,"c":19375,"v":45.752}
{"ts":1662690240000,"o":19375,"h":19378,"l":19374.5,"c":19378,"v":84.175}
{"ts":1662690300000,"o":19378,"h":19392,"l":19377.5,"c":19392,"v":310.369}
{"ts":1662690360000,"o":19392,"h":19394,"l":19389.5,"c":19393.5,"v":96.267}
{"ts":1662690420000,"o":19393.5,"h":19394,"l":19386.5,"c":19387,"v":45.069}
{"ts":1662690480000,"o":19387,"h":19396,"l":19383.5,"c":19396,"v":143.562}
{"ts":1662690540000,"o":19396,"h":19409.5,"l":19395.5,"c":19402.5,"v":318.3}
{"ts":1662690600000,"o":19402.5,"h":19402.5,"l":19402,"c":19402,"v":41.341}
{"ts":1662690660000,"o":19402,"h":19435,"l":19402,"c":19434.5,"v":546.036}
{"ts":1662690720000,"o":19434.5,"h":19435,"l":19415.5,"c":19415.5,"v":207.801}
{"ts":1662690780000,"o":19415.5,"h":19424.5,"l":19415.5,"c":19424,"v":82.439}
{"ts":1662690840000,"o":19424,"h":19424.5,"l":19404,"c":19404,"v":163.725}
{"ts":1662690900000,"o":19404,"h":19404.5,"l":19401,"c":19401,"v":68.989}
{"ts":1662690960000,"o":19401,"h":19401.5,"l":19391.5,"c":19391.5,"v":99.931}
{"ts":1662691020000,"o":19391.5,"h":19392,"l":19388,"c":19389,"v":104.168}
{"ts":1662691080000,"o":19389,"h":19392,"l":19379.5,"c":19380,"v":125.149}
{"ts":1662691140000,"o":19380,"h":19383,"l":19376,"c":19376.5,"v":60.869}
{"ts":1662691200000,"o":19376.5,"h":19377,"l":19376,"c":19377,"v":162.437}
{"ts":1662691260000,"o":19377,"h":19392.5,"l":19376.5,"c":19392.5,"v":137.645}
{"ts":1662691320000,"o":19392.5,"h":19392.5,"l":19386.5,"c":19386.5,"v":23.82}
{"ts":1662691380000,"o":19386.5,"h":19393,"l":19386.5,"c":19392.5,"v":69.388}
{"ts":1662691440000,"o":19392.5,"h":19393,"l":19386.5,"c":19386.5,"v":19.377}
{"ts":1662691500000,"o":19386.5,"h":19387,"l":19386.5,"c":19387,"v":25.68}
{"ts":1662691560000,"o":19387,"h":19391.5,"l":19375.5,"c":19376,"v":39.234}
{"ts":1662691620000,"o":19376,"h":19376,"l":19355,"c":19355,"v":176.005}
{"ts":1662691680000,"o":19355,"h":19360,"l":19355,"c":19360,"v":56.575}
{"ts":1662691740000,"o":19360,"h":19363.5,"l":19359.5,"c":19363.5,"v":49.891}
{"ts":1662691800000,"o":19363.5,"h":19372,"l":19363,"c":19372,"v":30.628}
{"ts":1662691860000,"o":19372,"h":19379.5,"l":19371.5,"c":19379.5,"v":35.534}
{"ts":1662691920000,"o":19379.5,"h":19379.5,"l":19379,"c":19379,"v":24.081}
{"ts":1662691980000,"o":19379,"h":19379.5,"l":19379,"c":19379.5,"v":11.87}
{"ts":1662692040000,"o":19379.5,"h":19385.5,"l":19379,"c":19385,"v":23.928}
{"ts":1662692100000,"o":19385,"h":19391,"l":19385,"c":19391,"v":52.374}
{"ts":1662692160000,"o":19391,"h":19391,"l":19390.5,"c":19391,"v":15.735}
{"ts":1662692220000,"o":19391,"h":19391,"l":19390.5,"c":19390.5,"v":28.142}
{"ts":1662692280000,"o":19390.5,"h":19391,"l":19390.5,"c":19391,"v":32.466}
{"ts":1662692340000,"o":19391,"h":19391,"l":19380,"c":19380,"v":144.684}
{"ts":1662692400000,"o":19380,"h":19391,"l":19380,"c":19388.5,"v":44.938}
{"ts":1662692460000,"o":19388.5,"h":19389,"l":19383.5,"c":19383.5,"v":12.408}
{"ts":1662692520000,"o":19383.5,"h":19384,"l":19383.5,"c":19384,"v":16.779}
{"ts":1662692580000,"o":19384,"h":19384,"l":19382,"c":19382,"v":10.975}
{"ts":1662692640000,"o":19382,"h":19386.5,"l":19382,"c":19386.5,"v":25.194}
{"ts":1662692700000,"o":19386.5,"h":19386.5,"l":19380.5,"c":19380.5,"v":23.354}
{"ts":1662692760000,"o":19380.5,"h":19385,"l":19380,"c":19385,"v":30.356}
{"ts":1662692820000,"o":19385,"h":19385,"l":19384.5,"c":19385,"v":15.698}
{"ts":1662692880000,"o":19385,"h":19385,"l":19379,"c":19379,"v":23.395}
{"ts":1662692940000,"o":19379,"h":19379.5,"l":19379,"c":19379,"v":17.196}
{"ts":1662693000000,"o":19379,"h":19383,"l":19379,"c":19382.5,"v":26.26}
{"ts":1662693060000,"o":19382.5,"h":19388.5,"l":19382.5,"c":19388.5,"v":23.055}
{"ts":1662693120000,"o":19388.5,"h":19408,"l":19388,"c":19408,"v":199.241}
{"ts":1662693180000,"o":19408,"h":19425,"l":19407.5,"c":19424.5,"v":124.617}
{"ts":1662693240000,"o":19424.5,"h":19425,"l":19414.5,"c":19414.5,"v":96.395}
{"ts":1662693300000,"o":19414.5,"h":19414.5,"l":19408.5,"c":19409,"v":90.835}
{"ts":1662693360000,"o":19409,"h":19420.5,"l":19408.5,"c":19420,"v":92.223}
{"ts":1662693420000,"o":19420,"h":19420.5,"l":19413,"c":19413,"v":30.331}
{"ts":1662693480000,"o":19413,"h":19413.5,"l":19413,"c":19413.5,"v":17.486}
{"ts":1662693540000,"o":19413.5,"h":19413.5,"l":19407,"c":19407,"v":35.899}
{"ts":1662693600000,"o":19407,"h":19407.5,"l":19407,"c":19407,"v":23.851}
{"ts":1662693660000,"o":19407,"h":19414.5,"l":19407,"c":19414,"v":21.797}
{"ts":1662693720000,"o":19414,"h":19414.5,"l":19414,"c":19414.5,"v":13.857}
{"ts":1662693780000,"o":19414.5,"h":19426.5,"l":19414,"c":19421,"v":62.008}
{"ts":1662693840000,"o":19421,"h":19421,"l":19420.5,"c":19420.5,"v":32.847}
{"ts":1662693900000,"o":19420.5,"h":19798,"l":19420.5,"c":19660,"v":10564.5}
{"ts":1662693960000,"o":19660,"h":19700,"l":19653.5,"c":19657,"v":1305.507}
{"ts":1662694020000,"o":19657,"h":19668.5,"l":19609.5,"c":19668,"v":813.99}
{"ts":1662694080000,"o":19668,"h":19668.5,"l":19615,"c":19638.5,"v":705.019}
{"ts":1662694140000,"o":19638.5,"h":19649,"l":19630,"c":19640.5,"v":490.667}
{"ts":1662694200000,"o":19640.5,"h":19677,"l":19640.5,"c":19676,"v":789.178}
{"ts":1662694260000,"o":19676,"h":19702,"l":19663,"c":19699.5,"v":415.899}
{"ts":1662694320000,"o":19699.5,"h":19719.5,"l":19672.5,"c":19679.5,"v":586.282}
{"ts":1662694380000,"o":19679.5,"h":19750,"l":19679.5,"c":19724,"v":840.854}
{"ts":1662694440000,"o":19724,"h":19890,"l":19718,"c":19807,"v":3129.015}
{"ts":1662694500000,"o":19807,"h":19814,"l":19757.5,"c":19761,"v":944.254}
{"ts":1662694560000,"o":19761,"h":19768.5,"l":19741.5,"c":19748,"v":357.448}
{"ts":1662694620000,"o":19748,"h":19765,"l":19737.5,"c":19740.5,"v":258.723}
{"ts":1662694680000,"o":19740.5,"h":19750.5,"l":19725,"c":19750,"v":303.143}
{"ts":1662694740000,"o":19750,"h":19780,"l":19745,"c":19770,"v":278.029}
{"ts":1662694800000,"o":19770,"h":19815.5,"l":19770,"c":19791.5,"v":604.047}
{"ts":1662694860000,"o":19791.5,"h":19808.5,"l":19782,"c":19800,"v":273.336}
{"ts":1662694920000,"o":19800,"h":19803.5,"l":19785,"c":19797.5,"v":265.059}
{"ts":1662694980000,"o":19797.5,"h":19798,"l":19781,"c":19784.5,"v":172.749}
{"ts":1662695040000,"o":19784.5,"h":19803.5,"l":19784,"c":19803,"v":226.563}
{"ts":1662695100000,"o":19803,"h":19803,"l":19768,"c":19768.5,"v":400.522}
{"ts":1662695160000,"o":19768.5,"h":19771,"l":19757.5,"c":19760,"v":323.403}
{"ts":1662695220000,"o":19760,"h":19775,"l":19759.5,"c":19772.5,"v":239.302}
{"ts":1662695280000,"o":19772.5,"h":19794,"l":19772.5,"c":19789,"v":236.524}
{"ts":1662695340000,"o":19789,"h":19789.5,"l":19776,"c":19788,"v":101.897}
{"ts":1662695400000,"o":19788,"h":19806,"l":19788,"c":19806,"v":326.565}
{"ts":1662695460000,"o":19806,"h":19821,"l":19805.5,"c":19814,"v":297.845}
{"ts":1662695520000,"o":19814,"h":19831.5,"l":19811,"c":19828.5,"v":469.451}
{"ts":1662695580000,"o":19828.5,"h":19857.5,"l":19820,"c":19820.5,"v":541.519}
{"ts":1662695640000,"o":19820.5,"h":19841,"l":19818.5,"c":19823.5,"v":251.591}
{"ts":1662695700000,"o":19823.5,"h":19837.5,"l":19823.5,"c":19837.5,"v":117.772}
{"ts":1662695760000,"o":19837.5,"h":19950,"l":19837,"c":19893,"v":2025.282}
{"ts":1662695820000,"o":19893,"h":19903.5,"l":19866.5,"c":19866.5,"v":433.136}
{"ts":1662695880000,"o":19866.5,"h":19914.5,"l":19866.5,"c":19913.5,"v":616.224}
{"ts":1662695940000,"o":19913.5,"h":19933,"l":19901,"c":19930,"v":596.64}
{"ts":1662696000000,"o":19930,"h":19955,"l":19915,"c":19950.5,"v":949.217}
{"ts":1662696060000,"o":19950.5,"h":20299,"l":19950,"c":20259,"v":6328.422}
{"ts":1662696120000,"o":20259,"h":20353.5,"l":20126,"c":20175.5,"v":4889.905}
{"ts":1662696180000,"o":20175.5,"h":20200,"l":20105.5,"c":20149,"v":1554.642}
{"ts":1662696240000,"o":20149,"h":20179.5,"l":20149,"c":20167,"v":754.133}
{"ts":1662696300000,"o":20167,"h":20250,"l":20160.5,"c":20216,"v":1068.249}
{"ts":1662696360000,"o":20216,"h":20216.5,"l":20151,"c":20155,"v":879.396}
{"ts":1662696420000,"o":20155,"h":20171,"l":20150,"c":20165,"v":434.648}
{"ts":1662696480000,"o":20165,"h":20165,"l":20091.5,"c":20109,"v":835.947}
{"ts":1662696540000,"o":20109,"h":20141,"l":20109,"c":20130,"v":274.62}
{"ts":1662696600000,"o":20130,"h":20178.5,"l":20129.5,"c":20178,"v":313.495}
{"ts":1662696660000,"o":20178,"h":20186,"l":20163,"c":20171.5,"v":381.503}
{"ts":1662696720000,"o":20171.5,"h":20194,"l":20162.5,"c":20192.5,"v":258.762}
{"ts":1662696780000,"o":20192.5,"h":20241.5,"l":20173,"c":20215,"v":611.392}
{"ts":1662696840000,"o":20215,"h":20246.5,"l":20203,"c":20216,"v":475.066}
{"ts":1662696900000,"o":20216,"h":20288,"l":20200.5,"c":20262.5,"v":664.915}
{"ts":1662696960000,"o":20262.5,"h":20289.5,"l":20201,"c":20205.5,"v":639.093}
{"ts":1662697020000,"o":20205.5,"h":20215.5,"l":20181.5,"c":20200,"v":316.734}
{"ts":1662697080000,"o":20200,"h":20205,"l":20173,"c":20176.5,"v":291.067}
{"ts":1662697140000,"o":20176.5,"h":20190,"l":20172.5,"c":20180,"v":260.074}
{"ts":1662697200000,"o":20180,"h":20204,"l":20175,"c":20197,"v":332.786}
{"ts":1662697260000,"o":20197,"h":20197.5,"l":20183,"c":20193.5,"v":129.173}
{"ts":1662697320000,"o":20193.5,"h":20200.5,"l":20181,"c":20199,"v":144.861}
{"ts":1662697380000,"o":20199,"h":20234.5,"l":20197.5,"c":20229.5,"v":422.147}
{"ts":1662697440000,"o":20229.5,"h":20250,"l":20227,"c":20228,"v":332.77}
{"ts":1662697500000,"o":20228,"h":20268.5,"l":20227.5,"c":20259,"v":398.871}
{"ts":1662697560000,"o":20259,"h":20317,"l":20258.5,"c":20276.5,"v":1061.131}
{"ts":1662697620000,"o":20276.5,"h":20276.5,"l":20255,"c":20258.5,"v":426.367}
{"ts":1662697680000,"o":20258.5,"h":20390,"l":20255.5,"c":20339.5,"v":1655.616}
{"ts":1662697740000,"o":20339.5,"h":20339.5,"l":20284.5,"c":20284.5,"v":769.232}
{"ts":1662697800000,"o":20284.5,"h":20296.5,"l":20253.5,"c":20257.5,"v":507.36}
{"ts":1662697860000,"o":20257.5,"h":20262,"l":20233,"c":20255.5,"v":349.722}
{"ts":1662697920000,"o":20255.5,"h":20256,"l":20235,"c":20256,"v":210.575}
{"ts":1662697980000,"o":20256,"h":20273.5,"l":20250,"c":20273,"v":147.771}
{"ts":1662698040000,"o":20273,"h":20273.5,"l":20251.5,"c":20253,"v":213.841}
{"ts":1662698100000,"o":20253,"h":20266,"l":20252.5,"c":20265,"v":102.363}
{"ts":1662698160000,"o":20265,"h":20316,"l":20258.5,"c":20310,"v":398.691}
{"ts":1662698220000,"o":20310,"h":20327.5,"l":20278,"c":20284,"v":400.336}
{"ts":1662698280000,"o":20284,"h":20290,"l":20267.5,"c":20277,"v":232.987}
{"ts":1662698340000,"o":20277,"h":20289,"l":20272,"c":20288.5,"v":204.49}
{"ts":1662698400000,"o":20288.5,"h":20299.5,"l":20287,"c":20293.5,"v":205.112}
{"ts":1662698460000,"o":20293.5,"h":20317.5,"l":20285,"c":20308.5,"v":196.475}
{"ts":1662698520000,"o":20308.5,"h":20323,"l":20308,"c":20318,"v":183.461}
{"ts":1662698580000,"o":20318,"h":20356,"l":20318,"c":20328,"v":450.517}
{"ts":1662698640000,"o":20328,"h":20328.5,"l":20303,"c":20305.5,"v":230.841}
{"ts":1662698700000,"o":20305.5,"h":20309,"l":20268,"c":20273.5,"v":515.647}
{"ts":1662698760000,"o":20273.5,"h":20293,"l":20271.5,"c":20292.5,"v":174.464}
{"ts":1662698820000,"o":20292.5,"h":20293,"l":20279.5,"c":20286.5,"v":110.072}
{"ts":1662698880000,"o":20286.5,"h":20319,"l":20285,"c":20318.5,"v":184.348}
{"ts":1662698940000,"o":20318.5,"h":20319,"l":20292,"c":20292,"v":138.701}
{"ts":1662699000000,"o":20292,"h":20292,"l":20286.5,"c":20287,"v":80.741}
{"ts":1662699060000,"o":20287,"h":20315,"l":20286.5,"c":20315,"v":127.815}
{"ts":1662699120000,"o":20315,"h":20329,"l":20309.5,"c":20328,"v":120.607}
{"ts":1662699180000,"o":20328,"h":20335,"l":20314,"c":20326,"v":200.858}
{"ts":1662699240000,"o":20326,"h":20326,"l":20322,"c":20322,"v":39.072}
{"ts":1662699300000,"o":20322,"h":20343.5,"l":20312,"c":20342,"v":328.122}
{"ts":1662699360000,"o":20342,"h":20465,"l":20342,"c":20426.5,"v":2196.399}
{"ts":1662699420000,"o":20426.5,"h":20426.5,"l":20361,"c":20368.5,"v":713.532}
{"ts":1662699480000,"o":20368.5,"h":20368.5,"l":20347.5,"c":20355.5,"v":278.205}
{"ts":1662699540000,"o":20355.5,"h":20360,"l":20349,"c":20349.5,"v":314.811}
{"ts":1662699600000,"o":20349.5,"h":20364,"l":20349,"c":20350,"v":223.412}
{"ts":1662699660000,"o":20350,"h":20350,"l":20339,"c":20339,"v":172.095}
{"ts":1662699720000,"o":20339,"h":20348,"l":20339,"c":20348,"v":163.402}
{"ts":1662699780000,"o":20348,"h":20348,"l":20339,"c":20339,"v":202.634}
{"ts":1662699840000,"o":20339,"h":20350,"l":20336.5,"c":20350,"v":135.941}
{"ts":1662699900000,"o":20350,"h":20350,"l":20334.5,"c":20334.5,"v":102.994}
{"ts":1662699960000,"o":20334.5,"h":20385,"l":20334.5,"c":20384.5,"v":247.756}
{"ts":1662700020000,"o":20384.5,"h":20402,"l":20373,"c":20389,"v":531.75}
{"ts":1662700080000,"o":20389,"h":20429,"l":20389,"c":20414.5,"v":481.532}
{"ts":1662700140000,"o":20414.5,"h":20417.5,"l":20393.5,"c":20398,"v":229.603}
{"ts":1662700200000,"o":20398,"h":20398.5,"l":20383,"c":20383,"v":174.672}
{"ts":1662700260000,"o":20383,"h":20400,"l":20383,"c":20389,"v":150.521}
{"ts":1662700320000,"o":20389,"h":20391.5,"l":20373,"c":20374,"v":107.301}
{"ts":1662700380000,"o":20374,"h":20374,"l":20353.5,"c":20355,"v":184.678}
{"ts":1662700440000,"o":20355,"h":20355,"l":20326,"c":20333.5,"v":359.985}
{"ts":1662700500000,"o":20333.5,"h":20335.5,"l":20328.5,"c":20333,"v":226.3}
{"ts":1662700560000,"o":20333,"h":20366,"l":20333,"c":20365.5,"v":224.471}
{"ts":1662700620000,"o":20365.5,"h":20430,"l":20362,"c":20420.5,"v":525.53}
{"ts":1662700680000,"o":20420.5,"h":20510,"l":20390,"c":20435,"v":1995.673}
{"ts":1662700740000,"o":20435,"h":20480,"l":20409.5,"c":20480,"v":699.369}
{"ts":1662700800000,"o":20480,"h":20480,"l":20439.5,"c":20443,"v":367.337}
{"ts":1662700860000,"o":20443,"h":20463.5,"l":20443,"c":20455,"v":235.834}
{"ts":1662700920000,"o":20455,"h":20458,"l":20442.5,"c":20450.5,"v":256.753}
{"ts":1662700980000,"o":20450.5,"h":20453.5,"l":20441,"c":20450,"v":232.598}
{"ts":1662701040000,"o":20450,"h":20485.5,"l":20450,"c":20485.5,"v":389.218}
{"ts":1662701100000,"o":20485.5,"h":20591,"l":20485,"c":20502,"v":2542.98}
{"ts":1662701160000,"o":20502,"h":20526,"l":20492,"c":20492,"v":435.613}
{"ts":1662701220000,"o":20492,"h":20509,"l":20483.5,"c":20503.5,"v":361.503}
{"ts":1662701280000,"o":20503.5,"h":20508,"l":20497,"c":20507.5,"v":189.928}
{"ts":1662701340000,"o":20507.5,"h":20530,"l":20500,"c":20524,"v":311.775}
{"ts":1662701400000,"o":20524,"h":20525.5,"l":20504.5,"c":20521.5,"v":270.916}
{"ts":1662701460000,"o":20521.5,"h":20555,"l":20521.5,"c":20554.5,"v":588.787}
{"ts":1662701520000,"o":20554.5,"h":20750,"l":20545.5,"c":20624.5,"v":5792.572}
{"ts":1662701580000,"o":20624.5,"h":20679,"l":20620,"c":20658.5,"v":842.008}
{"ts":1662701640000,"o":20658.5,"h":20662.5,"l":20624.5,"c":20645.5,"v":621.828}
{"ts":1662701700000,"o":20645.5,"h":20646,"l":20607.5,"c":20607.5,"v":361.666}
{"ts":1662701760000,"o":20607.5,"h":20608,"l":20559.5,"c":20563,"v":584.311}
{"ts":1662701820000,"o":20563,"h":20596,"l":20555,"c":20555,"v":361.407}
{"ts":1662701880000,"o":20555,"h":20560.5,"l":20513,"c":20560.5,"v":716.131}
{"ts":1662701940000,"o":20560.5,"h":20577,"l":20555.5,"c":20576.5,"v":174.263}
{"ts":1662702000000,"o":20576.5,"h":20581,"l":20541,"c":20544,"v":203.465}
{"ts":1662702060000,"o":20544,"h":20570,"l":20544,"c":20550.5,"v":224.67}
{"ts":1662702120000,"o":20550.5,"h":20565,"l":20542,"c":20562,"v":181.62}
{"ts":1662702180000,"o":20562,"h":20565,"l":20541,"c":20542,"v":210.952}
{"ts":1662702240000,"o":20542,"h":20542.5,"l":20511.5,"c":20527,"v":480.273}
{"ts":1662702300000,"o":20527,"h":20529,"l":20500.5,"c":20500.5,"v":283.479}
{"ts":1662702360000,"o":20500.5,"h":20502,"l":20479,"c":20491,"v":530.782}
{"ts":1662702420000,"o":20491,"h":20518,"l":20491,"c":20509.5,"v":359.136}
{"ts":1662702480000,"o":20509.5,"h":20510,"l":20487.5,"c":20488,"v":279.878}
{"ts":1662702540000,"o":20488,"h":20495,"l":20487.5,"c":20488.5,"v":85.196}
{"ts":1662702600000,"o":20488.5,"h":20489,"l":20473,"c":20479.5,"v":245.86}
{"ts":1662702660000,"o":20479.5,"h":20491.5,"l":20473,"c":20480,"v":154.727}
{"ts":1662702720000,"o":20480,"h":20521,"l":20480,"c":20514.5,"v":398.824}
{"ts":1662702780000,"o":20514.5,"h":20514.5,"l":20503,"c":20503,"v":156.258}
{"ts":1662702840000,"o":20503,"h":20513,"l":20503,"c":20507,"v":138.559}
{"ts":1662702900000,"o":20507,"h":20513,"l":20487,"c":20487,"v":229.2}
{"ts":1662702960000,"o":20487,"h":20516,"l":20486.5,"c":20516,"v":109.826}
{"ts":1662703020000,"o":20516,"h":20525,"l":20504,"c":20504,"v":101.606}
{"ts":1662703080000,"o":20504,"h":20505,"l":20499,"c":20502.5,"v":58.733}
{"ts":1662703140000,"o":20502.5,"h":20517.5,"l":20502.5,"c":20517,"v":66.153}
{"ts":1662703200000,"o":20517,"h":20522,"l":20501,"c":20502,"v":222.046}
{"ts":1662703260000,"o":20502,"h":20517.5,"l":20501.5,"c":20517,"v":53.286}
{"ts":1662703320000,"o":20517,"h":20517.5,"l":20511.5,"c":20511.5,"v":77.756}
{"ts":1662703380000,"o":20511.5,"h":20512,"l":20501,"c":20502,"v":89.975}
{"ts":1662703440000,"o":20502,"h":20502.5,"l":20484,"c":20484.5,"v":166.132}
{"ts":1662703500000,"o":20484.5,"h":20492,"l":20468,"c":20479.5,"v":265.956}
{"ts":1662703560000,"o":20479.5,"h":20515,"l":20479.5,"c":20515,"v":147.036}
{"ts":1662703620000,"o":20515,"h":20515,"l":20505,"c":20513.5,"v":118.359}
{"ts":1662703680000,"o":20513.5,"h":20525.5,"l":20513.5,"c":20522,"v":212.769}
{"ts":1662703740000,"o":20522,"h":20546,"l":20521.5,"c":20539,"v":302.512}
{"ts":1662703800000,"o":20539,"h":20575.5,"l":20537,"c":20555.5,"v":541.712}
{"ts":1662703860000,"o":20555.5,"h":20634.5,"l":20555.5,"c":20579,"v":693.601}
{"ts":1662703920000,"o":20579,"h":20600,"l":20566,"c":20590.5,"v":483.844}
{"ts":1662703980000,"o":20590.5,"h":20592.5,"l":20568.5,"c":20588.5,"v":407.515}
{"ts":1662704040000,"o":20588.5,"h":20596,"l":20576.5,"c":20581.5,"v":141.076}
{"ts":1662704100000,"o":20581.5,"h":20597,"l":20581,"c":20596.5,"v":157.561}
{"ts":1662704160000,"o":20596.5,"h":20612.5,"l":20596.5,"c":20612,"v":183.563}
{"ts":1662704220000,"o":20612,"h":20678,"l":20606,"c":20646.5,"v":716.816}
{"ts":1662704280000,"o":20646.5,"h":20660.5,"l":20635.5,"c":20655.5,"v":342.91}
{"ts":1662704340000,"o":20655.5,"h":20656,"l":20611,"c":20612,"v":901.298}
{"ts":1662704400000,"o":20612,"h":20615,"l":20590.5,"c":20590.5,"v":377.039}
{"ts":1662704460000,"o":20590.5,"h":20603.5,"l":20589,"c":20598.5,"v":139.946}
{"ts":1662704520000,"o":20598.5,"h":20614,"l":20598,"c":20600.5,"v":175.857}
{"ts":1662704580000,"o":20600.5,"h":20616,"l":20600,"c":20616,"v":118.877}
{"ts":1662704640000,"o":20616,"h":20669,"l":20615.5,"c":20656.5,"v":474.243}
{"ts":1662704700000,"o":20656.5,"h":20825,"l":20656.5,"c":20700.5,"v":3642.356}
{"ts":1662704760000,"o":20700.5,"h":20707.5,"l":20681,"c":20681.5,"v":497.546}
{"ts":1662704820000,"o":20681.5,"h":20686,"l":20666,"c":20682.5,"v":315.741}
{"ts":1662704880000,"o":20682.5,"h":20698.5,"l":20668.5,"c":20698,"v":402.195}
{"ts":1662704940000,"o":20698,"h":20698.5,"l":20683.5,"c":20690.5,"v":152.921}
{"ts":1662705000000,"o":20690.5,"h":20690.5,"l":20658.5,"c":20661,"v":312.617}
{"ts":1662705060000,"o":20661,"h":20661.5,"l":20629.5,"c":20636.5,"v":253.213}
{"ts":1662705120000,"o":20636.5,"h":20658.5,"l":20636,"c":20641,"v":221.452}
{"ts":1662705180000,"o":20641,"h":20641.5,"l":20612,"c":20619.5,"v":282.226}
{"ts":1662705240000,"o":20619.5,"h":20620.5,"l":20604,"c":20606.5,"v":149.605}
{"ts":1662705300000,"o":20606.5,"h":20625.5,"l":20606.5,"c":20621,"v":181.329}
{"ts":1662705360000,"o":20621,"h":20649.5,"l":20620.5,"c":20635,"v":177.264}
{"ts":1662705420000,"o":20635,"h":20640,"l":20621.5,"c":20630,"v":115.974}
{"ts":1662705480000,"o":20630,"h":20633.5,"l":20629.5,"c":20629.5,"v":113.368}
{"ts":1662705540000,"o":20629.5,"h":20630,"l":20623.5,"c":20623.5,"v":55.131}
{"ts":1662705600000,"o":20623.5,"h":20629.5,"l":20608,"c":20628,"v":158.319}
{"ts":1662705660000,"o":20628,"h":20654.5,"l":20627.5,"c":20654.5,"v":275.004}
{"ts":1662705720000,"o":20654.5,"h":20668,"l":20633,"c":20633,"v":379.596}
{"ts":1662705780000,"o":20633,"h":20646.5,"l":20630.5,"c":20646,"v":166.335}
{"ts":1662705840000,"o":20646,"h":20656,"l":20641,"c":20641,"v":56.561}
{"ts":1662705900000,"o":20641,"h":20641.5,"l":20625,"c":20625,"v":103.895}
{"ts":1662705960000,"o":20625,"h":20649.5,"l":20625,"c":20649,"v":71.058}
{"ts":1662706020000,"o":20649,"h":20675,"l":20649,"c":20659,"v":302.046}
{"ts":1662706080000,"o":20659,"h":20659.5,"l":20650.5,"c":20652.5,"v":68.125}
{"ts":1662706140000,"o":20652.5,"h":20656,"l":20651,"c":20651,"v":37.138}
{"ts":1662706200000,"o":20651,"h":20651.5,"l":20638.5,"c":20638.5,"v":111.744}
{"ts":1662706260000,"o":20638.5,"h":20650,"l":20634.5,"c":20635,"v":60.572}
{"ts":1662706320000,"o":20635,"h":20636.5,"l":20626.5,"c":20626.5,"v":105.056}
{"ts":1662706380000,"o":20626.5,"h":20635.5,"l":20626.5,"c":20634,"v":44.161}
{"ts":1662706440000,"o":20634,"h":20647,"l":20634,"c":20646.5,"v":80.197}
{"ts":1662706500000,"o":20646.5,"h":20655.5,"l":20646.5,"c":20655,"v":78.907}
{"ts":1662706560000,"o":20655,"h":20688,"l":20655,"c":20679,"v":249.516}
{"ts":1662706620000,"o":20679,"h":20679,"l":20666.5,"c":20668.5,"v":93.142}
{"ts":1662706680000,"o":20668.5,"h":20680,"l":20668.5,"c":20679.5,"v":104.138}
{"ts":1662706740000,"o":20679.5,"h":20679.5,"l":20671.5,"c":20674.5,"v":92.645}
{"ts":1662706800000,"o":20674.5,"h":20709,"l":20674.5,"c":20689,"v":367.162}
{"ts":1662706860000,"o":20689,"h":20697.5,"l":20643.5,"c":20643.5,"v":308.671}
{"ts":1662706920000,"o":20643.5,"h":20649.5,"l":20621.5,"c":20624.5,"v":387.864}
{"ts":1662706980000,"o":20624.5,"h":20646,"l":20610,"c":20617,"v":381.685}
{"ts":1662707040000,"o":20617,"h":20627,"l":20604,"c":20627,"v":311.839}
{"ts":1662707100000,"o":20627,"h":20646,"l":20626.5,"c":20643.5,"v":140.501}
{"ts":1662707160000,"o":20643.5,"h":20667.5,"l":20643.5,"c":20667,"v":157.218}
{"ts":1662707220000,"o":20667,"h":20677.5,"l":20667,"c":20671.5,"v":172.215}
{"ts":1662707280000,"o":20671.5,"h":20678.5,"l":20670.5,"c":20675,"v":153.211}
{"ts":1662707340000,"o":20675,"h":20680,"l":20668,"c":20668.5,"v":123.26}
{"ts":1662707400000,"o":20668.5,"h":20683,"l":20668,"c":20683,"v":108.689}
{"ts":1662707460000,"o":20683,"h":20736.5,"l":20683,"c":20710.5,"v":398.337}
{"ts":1662707520000,"o":20710.5,"h":20713.5,"l":20695.5,"c":20706,"v":288.857}
{"ts":1662707580000,"o":20706,"h":20720,"l":20701.5,"c":20705,"v":126.624}
{"ts":1662707640000,"o":20705,"h":20744,"l":20705,"c":20741,"v":266.941}
{"ts":1662707700000,"o":20741,"h":20741,"l":20714.5,"c":20714.5,"v":241.001}
{"ts":1662707760000,"o":20714.5,"h":20729.5,"l":20710,"c":20724.5,"v":127.575}
{"ts":1662707820000,"o":20724.5,"h":20726,"l":20678,"c":20693.5,"v":665.453}
{"ts":1662707880000,"o":20693.5,"h":20700,"l":20677,"c":20686,"v":164.456}
{"ts":1662707940000,"o":20686,"h":20689.5,"l":20684.5,"c":20685,"v":55.716}
{"ts":1662708000000,"o":20685,"h":20686,"l":20684.5,"c":20685.5,"v":106.815}
{"ts":1662708060000,"o":20685.5,"h":20700,"l":20663.5,"c":20676.5,"v":332.891}
{"ts":1662708120000,"o":20676.5,"h":20677,"l":20645,"c":20645.5,"v":353.621}
{"ts":1662708180000,"o":20645.5,"h":20645.5,"l":20634.5,"c":20641.5,"v":153.574}
{"ts":1662708240000,"o":20641.5,"h":20641.5,"l":20615.5,"c":20617.5,"v":212.042}
{"ts":1662708300000,"o":20617.5,"h":20619.5,"l":20610.5,"c":20615.5,"v":141.987}
{"ts":1662708360000,"o":20615.5,"h":20635,"l":20615,"c":20635,"v":165.219}
{"ts":1662708420000,"o":20635,"h":20635,"l":20621.5,"c":20632.5,"v":79.451}
{"ts":1662708480000,"o":20632.5,"h":20632.5,"l":20624,"c":20624,"v":57.313}
{"ts":1662708540000,"o":20624,"h":20633.5,"l":20617,"c":20621,"v":138.066}
{"ts":1662708600000,"o":20621,"h":20621,"l":20611,"c":20613,"v":133.212}
{"ts":1662708660000,"o":20613,"h":20621,"l":20612.5,"c":20620.5,"v":308.6}
{"ts":1662708720000,"o":20620.5,"h":20621,"l":20614.5,"c":20620.5,"v":212.479}
{"ts":1662708780000,"o":20620.5,"h":20621,"l":20607,"c":20607.5,"v":144.992}
{"ts":1662708840000,"o":20607.5,"h":20608,"l":20568.5,"c":20572.5,"v":974.582}
{"ts":1662708900000,"o":20572.5,"h":20587.5,"l":20572.5,"c":20587,"v":363.077}
{"ts":1662708960000,"o":20587,"h":20615.5,"l":20587,"c":20615,"v":241.423}
{"ts":1662709020000,"o":20615,"h":20626,"l":20615,"c":20624.5,"v":129.942}
{"ts":1662709080000,"o":20624.5,"h":20624.5,"l":20615,"c":20616.5,"v":105.826}
{"ts":1662709140000,"o":20616.5,"h":20622,"l":20616,"c":20622,"v":118.655}
{"ts":1662709200000,"o":20622,"h":20624.5,"l":20618,"c":20618.5,"v":60.891}
{"ts":1662709260000,"o":20618.5,"h":20630,"l":20618,"c":20628.5,"v":71.711}
{"ts":1662709320000,"o":20628.5,"h":20628.5,"l":20620.5,"c":20620.5,"v":83.059}
{"ts":1662709380000,"o":20620.5,"h":20621,"l":20612,"c":20612.5,"v":209.636}
{"ts":1662709440000,"o":20612.5,"h":20612.5,"l":20597.5,"c":20599,"v":211.616}
{"ts":1662709500000,"o":20599,"h":20612,"l":20598.5,"c":20610,"v":106.728}
{"ts":1662709560000,"o":20610,"h":20637,"l":20610,"c":20632.5,"v":214.233}
{"ts":1662709620000,"o":20632.5,"h":20633,"l":20626,"c":20632,"v":88.081}
{"ts":1662709680000,"o":20632,"h":20633,"l":20624,"c":20624,"v":88.259}
{"ts":1662709740000,"o":20624,"h":20624.5,"l":20618.5,"c":20619,"v":87.255}
{"ts":1662709800000,"o":20619,"h":20619,"l":20610,"c":20610,"v":76.583}
{"ts":1662709860000,"o":20610,"h":20614.5,"l":20605,"c":20606,"v":105.084}
{"ts":1662709920000,"o":20606,"h":20606.5,"l":20606,"c":20606.5,"v":98.093}
{"ts":1662709980000,"o":20606.5,"h":20606.5,"l":20603,"c":20603,"v":61.804}
{"ts":1662710040000,"o":20603,"h":20603.5,"l":20594.5,"c":20599,"v":105.776}
{"ts":1662710100000,"o":20599,"h":20599.5,"l":20594.5,"c":20594.5,"v":73.382}
{"ts":1662710160000,"o":20594.5,"h":20612.5,"l":20594.5,"c":20612.5,"v":246.869}
{"ts":1662710220000,"o":20612.5,"h":20618.5,"l":20612,"c":20618.5,"v":79.811}
{"ts":1662710280000,"o":20618.5,"h":20618.5,"l":20612,"c":20612.5,"v":82.54}
{"ts":1662710340000,"o":20612.5,"h":20612.5,"l":20611,"c":20611,"v":94.731}
{"ts":1662710400000,"o":20611,"h":20624,"l":20611,"c":20622.5,"v":118.349}
{"ts":1662710460000,"o":20622.5,"h":20628.5,"l":20621,"c":20628.5,"v":67.463}
{"ts":1662710520000,"o":20628.5,"h":20659,"l":20628,"c":20635.5,"v":604.67}
{"ts":1662710580000,"o":20635.5,"h":20655,"l":20635,"c":20643.5,"v":235.04}
{"ts":1662710640000,"o":20643.5,"h":20644,"l":20623.5,"c":20623.5,"v":99.125}
{"ts":1662710700000,"o":20623.5,"h":20637.5,"l":20618,"c":20637.5,"v":189.597}
{"ts":1662710760000,"o":20637.5,"h":20637.5,"l":20624.5,"c":20624.5,"v":168.522}
{"ts":1662710820000,"o":20624.5,"h":20625,"l":20624,"c":20625,"v":166.946}
{"ts":1662710880000,"o":20625,"h":20634.5,"l":20625,"c":20627,"v":52.632}
{"ts":1662710940000,"o":20627,"h":20627,"l":20610.5,"c":20610.5,"v":216.709}
{"ts":1662711000000,"o":20610.5,"h":20622.5,"l":20606.5,"c":20606.5,"v":149.076}
{"ts":1662711060000,"o":20606.5,"h":20630,"l":20606.5,"c":20630,"v":69.892}
{"ts":1662711120000,"o":20630,"h":20639.5,"l":20629.5,"c":20639.5,"v":81.487}
{"ts":1662711180000,"o":20639.5,"h":20650,"l":20639.5,"c":20650,"v":83.582}
{"ts":1662711240000,"o":20650,"h":20650,"l":20643.5,"c":20643.5,"v":51.839}
{"ts":1662711300000,"o":20643.5,"h":20651.5,"l":20638,"c":20638.5,"v":116.77}
{"ts":1662711360000,"o":20638.5,"h":20688.5,"l":20638,"c":20669,"v":318.826}
{"ts":1662711420000,"o":20669,"h":20674,"l":20662,"c":20669,"v":162.926}
{"ts":1662711480000,"o":20669,"h":20678,"l":20656,"c":20656.5,"v":141.19}
{"ts":1662711540000,"o":20656.5,"h":20664,"l":20656,"c":20659.5,"v":50.907}
{"ts":1662711600000,"o":20659.5,"h":20671.5,"l":20659,"c":20671.5,"v":27.586}
{"ts":1662711660000,"o":20671.5,"h":20683.5,"l":20664,"c":20683.5,"v":149.29}
{"ts":1662711720000,"o":20683.5,"h":20700,"l":20673,"c":20677,"v":246.88}
{"ts":1662711780000,"o":20677,"h":20677.5,"l":20671,"c":20677.5,"v":46.011}
{"ts":1662711840000,"o":20677.5,"h":20677.5,"l":20666,"c":20668,"v":157.228}
{"ts":1662711900000,"o":20668,"h":20675,"l":20667.5,"c":20674.5,"v":50.666}
{"ts":1662711960000,"o":20674.5,"h":20691,"l":20669,"c":20671.5,"v":119.96}
{"ts":1662712020000,"o":20671.5,"h":20684.5,"l":20667.5,"c":20675,"v":169.778}
{"ts":1662712080000,"o":20675,"h":20683.5,"l":20674.5,"c":20682,"v":58.064}
{"ts":1662712140000,"o":20682,"h":20695,"l":20682,"c":20695,"v":102.102}
{"ts":1662712200000,"o":20695,"h":20699.5,"l":20694.5,"c":20694.5,"v":155.918}
{"ts":1662712260000,"o":20694.5,"h":20707,"l":20694.5,"c":20695,"v":140.876}
{"ts":1662712320000,"o":20695,"h":20695.5,"l":20678,"c":20678,"v":226.372}
{"ts":1662712380000,"o":20678,"h":20690,"l":20677,"c":20677,"v":82.128}
{"ts":1662712440000,"o":20677,"h":20677.5,"l":20673.5,"c":20673.5,"v":68.887}
{"ts":1662712500000,"o":20673.5,"h":20735,"l":20671,"c":20725.5,"v":603.804}
{"ts":1662712560000,"o":20725.5,"h":20782.5,"l":20717.5,"c":20718,"v":1157.824}
{"ts":1662712620000,"o":20718,"h":20718,"l":20672,"c":20672.5,"v":218.191}
{"ts":1662712680000,"o":20672.5,"h":20681.5,"l":20651,"c":20665,"v":383.204}
{"ts":1662712740000,"o":20665,"h":20669,"l":20647.5,"c":20657.5,"v":176.518}
{"ts":1662712800000,"o":20657.5,"h":20680,"l":20653,"c":20680,"v":128.149}
{"ts":1662712860000,"o":20680,"h":20709.5,"l":20679.5,"c":20703.5,"v":124.89}
{"ts":1662712920000,"o":20703.5,"h":20730,"l":20703.5,"c":20726,"v":185.682}
{"ts":1662712980000,"o":20726,"h":20726.5,"l":20711,"c":20711.5,"v":445.784}
{"ts":1662713040000,"o":20711.5,"h":20727,"l":20707.5,"c":20727,"v":140.884}
{"ts":1662713100000,"o":20727,"h":20727,"l":20715.5,"c":20718.5,"v":221.509}
{"ts":1662713160000,"o":20718.5,"h":20719,"l":20703,"c":20712,"v":120.106}
{"ts":1662713220000,"o":20712,"h":20719.5,"l":20704,"c":20718.5,"v":89.675}
{"ts":1662713280000,"o":20718.5,"h":20754,"l":20718.5,"c":20741.5,"v":209.646}
{"ts":1662713340000,"o":20741.5,"h":20753,"l":20738,"c":20753,"v":140.072}
{"ts":1662713400000,"o":20753,"h":20759,"l":20720,"c":20732.5,"v":369.019}
{"ts":1662713460000,"o":20732.5,"h":20744.5,"l":20732.5,"c":20736.5,"v":124.45}
{"ts":1662713520000,"o":20736.5,"h":20758,"l":20736.5,"c":20758,"v":127.164}
{"ts":1662713580000,"o":20758,"h":20773,"l":20757.5,"c":20772,"v":328.194}
{"ts":1662713640000,"o":20772,"h":20774,"l":20752,"c":20762.5,"v":198.107}
{"ts":1662713700000,"o":20762.5,"h":20777,"l":20758.5,"c":20765,"v":190.497}
{"ts":1662713760000,"o":20765,"h":20979.5,"l":20765,"c":20812.5,"v":6252.276}
{"ts":1662713820000,"o":20812.5,"h":20850,"l":20779,"c":20779.5,"v":1022.874}
{"ts":1662713880000,"o":20779.5,"h":20784.5,"l":20738,"c":20747,"v":507.001}
{"ts":1662713940000,"o":20747,"h":20759,"l":20718,"c":20757,"v":629.536}
{"ts":1662714000000,"o":20757,"h":20776,"l":20757,"c":20768.5,"v":302.631}
{"ts":1662714060000,"o":20768.5,"h":20769,"l":20722.5,"c":20728.5,"v":276.425}
{"ts":1662714120000,"o":20728.5,"h":20728.5,"l":20685,"c":20685,"v":492.871}
{"ts":1662714180000,"o":20685,"h":20713.5,"l":20685,"c":20713,"v":275.222}
{"ts":1662714240000,"o":20713,"h":20714,"l":20685,"c":20699,"v":232.381}
{"ts":1662714300000,"o":20699,"h":20705,"l":20692,"c":20704.5,"v":166.122}
{"ts":1662714360000,"o":20704.5,"h":20713.5,"l":20687,"c":20695.5,"v":133.019}
{"ts":1662714420000,"o":20695.5,"h":20697,"l":20662.5,"c":20668,"v":364.843}
{"ts":1662714480000,"o":20668,"h":20673,"l":20652,"c":20664.5,"v":437.843}
{"ts":1662714540000,"o":20664.5,"h":20685,"l":20655,"c":20665.5,"v":148.264}
{"ts":1662714600000,"o":20665.5,"h":20687.5,"l":20659,"c":20666.5,"v":135.712}
{"ts":1662714660000,"o":20666.5,"h":20684,"l":20662,"c":20670.5,"v":110.029}
{"ts":1662714720000,"o":20670.5,"h":20695,"l":20670,"c":20685,"v":173.879}
{"ts":1662714780000,"o":20685,"h":20691,"l":20670,"c":20691,"v":83.772}
{"ts":1662714840000,"o":20691,"h":20691,"l":20660,"c":20667.5,"v":222.832}
{"ts":1662714900000,"o":20667.5,"h":20670,"l":20660.5,"c":20662,"v":87.955}
{"ts":1662714960000,"o":20662,"h":20671.5,"l":20660,"c":20666.5,"v":73.983}
{"ts":1662715020000,"o":20666.5,"h":20667,"l":20666.5,"c":20667,"v":14.203}
{"ts":1662715080000,"o":20667,"h":20667,"l":20651.5,"c":20654.5,"v":167.888}
{"ts":1662715140000,"o":20654.5,"h":20661.5,"l":20653.5,"c":20656.5,"v":132.117}
{"ts":1662715200000,"o":20656.5,"h":20668.5,"l":20650.5,"c":20653,"v":199.756}
{"ts":1662715260000,"o":20653,"h":20666.5,"l":20650,"c":20662,"v":176.231}
{"ts":1662715320000,"o":20662,"h":20669,"l":20647.5,"c":20650,"v":88.459}
{"ts":1662715380000,"o":20650,"h":20655,"l":20649.5,"c":20651,"v":55.742}
{"ts":1662715440000,"o":20651,"h":20652,"l":20651,"c":20652,"v":59.466}
{"ts":1662715500000,"o":20652,"h":20659,"l":20651.5,"c":20653.5,"v":110.319}
{"ts":1662715560000,"o":20653.5,"h":20661.5,"l":20652,"c":20661,"v":93.787}
{"ts":1662715620000,"o":20661,"h":20661.5,"l":20658.5,"c":20658.5,"v":70.155}
{"ts":1662715680000,"o":20658.5,"h":20659,"l":20655,"c":20655.5,"v":52.28}
{"ts":1662715740000,"o":20655.5,"h":20659,"l":20652.5,"c":20659,"v":34.099}
{"ts":1662715800000,"o":20659,"h":20659,"l":20651.5,"c":20654,"v":81.984}
{"ts":1662715860000,"o":20654,"h":20654.5,"l":20651,"c":20651,"v":26.239}
{"ts":1662715920000,"o":20651,"h":20651.5,"l":20629.5,"c":20633.5,"v":404.274}
{"ts":1662715980000,"o":20633.5,"h":20636.5,"l":20630.5,"c":20632,"v":118.875}
{"ts":1662716040000,"o":20632,"h":20632.5,"l":20626,"c":20631,"v":147.083}
{"ts":1662716100000,"o":20631,"h":20631,"l":20628,"c":20630.5,"v":58.939}
{"ts":1662716160000,"o":20630.5,"h":20653,"l":20630.5,"c":20652.5,"v":215.238}
{"ts":1662716220000,"o":20652.5,"h":20684.5,"l":20652.5,"c":20672.5,"v":259.277}
{"ts":1662716280000,"o":20672.5,"h":20688.5,"l":20672,"c":20680,"v":365.326}
{"ts":1662716340000,"o":20680,"h":20698.5,"l":20679.5,"c":20698.5,"v":132.708}
{"ts":1662716400000,"o":20698.5,"h":20709.5,"l":20688,"c":20694.5,"v":313.783}
{"ts":1662716460000,"o":20694.5,"h":20704,"l":20694.5,"c":20697.5,"v":110.173}
{"ts":1662716520000,"o":20697.5,"h":20699.5,"l":20690.5,"c":20695,"v":434.664}
{"ts":1662716580000,"o":20695,"h":20695.5,"l":20688,"c":20690,"v":229.255}
{"ts":1662716640000,"o":20690,"h":20690,"l":20689.5,"c":20689.5,"v":71.906}
{"ts":1662716700000,"o":20689.5,"h":20700,"l":20689,"c":20700,"v":110.376}
{"ts":1662716760000,"o":20700,"h":20706.5,"l":20699.5,"c":20702.5,"v":74.718}
{"ts":1662716820000,"o":20702.5,"h":20705,"l":20702,"c":20705,"v":27.73}
{"ts":1662716880000,"o":20705,"h":20705,"l":20702.5,"c":20703.5,"v":49.573}
{"ts":1662716940000,"o":20703.5,"h":20703.5,"l":20697,"c":20697,"v":71.032}
{"ts":1662717000000,"o":20697,"h":20712,"l":20697,"c":20705,"v":204.632}
{"ts":1662717060000,"o":20705,"h":20705.5,"l":20698,"c":20699.5,"v":176.892}
{"ts":1662717120000,"o":20699.5,"h":20706.5,"l":20699.5,"c":20706.5,"v":36.05}
{"ts":1662717180000,"o":20706.5,"h":20706.5,"l":20700,"c":20700.5,"v":19.98}
{"ts":1662717240000,"o":20700.5,"h":20729.5,"l":20700,"c":20721,"v":323.333}
{"ts":1662717300000,"o":20721,"h":20722.5,"l":20720.5,"c":20721,"v":77.26}
{"ts":1662717360000,"o":20721,"h":20735,"l":20720.5,"c":20726,"v":113.863}
{"ts":1662717420000,"o":20726,"h":20759,"l":20725.5,"c":20746,"v":413.721}
{"ts":1662717480000,"o":20746,"h":20746.5,"l":20730.5,"c":20730.5,"v":113.408}
{"ts":1662717540000,"o":20730.5,"h":20735,"l":20726,"c":20734.5,"v":63.277}
{"ts":1662717600000,"o":20734.5,"h":20739.5,"l":20734.5,"c":20737.5,"v":71.381}
{"ts":1662717660000,"o":20737.5,"h":20738,"l":20722,"c":20730,"v":197.196}
{"ts":1662717720000,"o":20730,"h":20730.5,"l":20725,"c":20728.5,"v":62.206}
{"ts":1662717780000,"o":20728.5,"h":20755,"l":20728.5,"c":20751,"v":107.306}
{"ts":1662717840000,"o":20751,"h":20751,"l":20738,"c":20738,"v":48.332}
{"ts":1662717900000,"o":20738,"h":20742.5,"l":20738,"c":20742,"v":45.478}
{"ts":1662717960000,"o":20742,"h":20746,"l":20742,"c":20745.5,"v":79.953}
{"ts":1662718020000,"o":20745.5,"h":20747,"l":20743.5,"c":20743.5,"v":77.373}
{"ts":1662718080000,"o":20743.5,"h":20751,"l":20740,"c":20743,"v":63.737}
{"ts":1662718140000,"o":20743,"h":20743,"l":20734.5,"c":20737.5,"v":136.304}
{"ts":1662718200000,"o":20737.5,"h":20746.5,"l":20737.5,"c":20746,"v":171.241}
{"ts":1662718260000,"o":20746,"h":20746,"l":20729.5,"c":20729.5,"v":65.838}
{"ts":1662718320000,"o":20729.5,"h":20730,"l":20716,"c":20716,"v":80.66}
{"ts":1662718380000,"o":20716,"h":20716.5,"l":20712,"c":20712.5,"v":131.813}
{"ts":1662718440000,"o":20712.5,"h":20734.5,"l":20712,"c":20734.5,"v":118.335}
{"ts":1662718500000,"o":20734.5,"h":20734.5,"l":20717.5,"c":20717.5,"v":82.226}
{"ts":1662718560000,"o":20717.5,"h":20733,"l":20717.5,"c":20733,"v":82.256}
{"ts":1662718620000,"o":20733,"h":20733,"l":20731,"c":20732.5,"v":37.275}
{"ts":1662718680000,"o":20732.5,"h":20752.5,"l":20725,"c":20725,"v":217.604}
{"ts":1662718740000,"o":20725,"h":20725.5,"l":20704,"c":20709,"v":92.602}
{"ts":1662718800000,"o":20709,"h":20716.5,"l":20702,"c":20716,"v":128.215}
{"ts":1662718860000,"o":20716,"h":20732.5,"l":20716,"c":20732,"v":52.441}
{"ts":1662718920000,"o":20732,"h":20757.5,"l":20732,"c":20757,"v":237.364}
{"ts":1662718980000,"o":20757,"h":20819,"l":20757,"c":20785.5,"v":761.774}
{"ts":1662719040000,"o":20785.5,"h":20793.5,"l":20770.5,"c":20789.5,"v":296.248}
{"ts":1662719100000,"o":20789.5,"h":20815.5,"l":20783,"c":20802,"v":399.498}
{"ts":1662719160000,"o":20802,"h":20802,"l":20787.5,"c":20799.5,"v":100.821}
{"ts":1662719220000,"o":20799.5,"h":20890,"l":20797,"c":20839,"v":965.044}
{"ts":1662719280000,"o":20839,"h":20851,"l":20826.5,"c":20838.5,"v":474.587}
{"ts":1662719340000,"o":20838.5,"h":20844,"l":20825,"c":20844,"v":350.43}
{"ts":1662719400000,"o":20844,"h":20844,"l":20831,"c":20837.5,"v":142.242}
{"ts":1662719460000,"o":20837.5,"h":20900,"l":20837,"c":20888,"v":1054.025}
{"ts":1662719520000,"o":20888,"h":20926,"l":20888,"c":20916,"v":976.798}
{"ts":1662719580000,"o":20916,"h":20923.5,"l":20872.5,"c":20899,"v":548.141}
{"ts":1662719640000,"o":20899,"h":20899,"l":20872,"c":20879,"v":355.962}
{"ts":1662719700000,"o":20879,"h":20910.5,"l":20876,"c":20910,"v":267.603}
{"ts":1662719760000,"o":20910,"h":20924,"l":20902.5,"c":20920,"v":304.978}
{"ts":1662719820000,"o":20920,"h":20924.5,"l":20907.5,"c":20912,"v":223.481}
{"ts":1662719880000,"o":20912,"h":20920,"l":20893.5,"c":20894,"v":217.371}
{"ts":1662719940000,"o":20894,"h":20907.5,"l":20881,"c":20898.5,"v":281.522}
{"ts":1662720000000,"o":20898.5,"h":20918.5,"l":20894,"c":20918,"v":131.771}
{"ts":1662720060000,"o":20918,"h":20963,"l":20912,"c":20962.5,"v":702.429}
{"ts":1662720120000,"o":20962.5,"h":20963,"l":20921,"c":20945,"v":398.784}
{"ts":1662720180000,"o":20945,"h":21111,"l":20945,"c":21040.5,"v":5414.969}
{"ts":1662720240000,"o":21040.5,"h":21048.5,"l":21001.5,"c":21005.5,"v":1040.168}
{"ts":1662720300000,"o":21005.5,"h":21113,"l":20998.5,"c":21090,"v":958.995}
{"ts":1662720360000,"o":21090,"h":21178,"l":21051,"c":21122,"v":2249.377}
{"ts":1662720420000,"o":21122,"h":21155,"l":21082,"c":21092.5,"v":984.278}
{"ts":1662720480000,"o":21092.5,"h":21097.5,"l":21084.5,"c":21093,"v":688.171}
{"ts":1662720540000,"o":21093,"h":21096.5,"l":21052,"c":21088,"v":584.361}
{"ts":1662720600000,"o":21088,"h":21094.5,"l":21064.5,"c":21075,"v":325.274}
{"ts":1662720660000,"o":21075,"h":21083,"l":21055,"c":21069.5,"v":332.665}
{"ts":1662720720000,"o":21069.5,"h":21070,"l":21037,"c":21058,"v":320.393}
{"ts":1662720780000,"o":21058,"h":21060,"l":21052,"c":21059.5,"v":115.092}
{"ts":1662720840000,"o":21059.5,"h":21060,"l":21039,"c":21039.5,"v":151.619}
{"ts":1662720900000,"o":21039.5,"h":21045,"l":21028,"c":21028,"v":175.232}
{"ts":1662720960000,"o":21028,"h":21035.5,"l":21016.5,"c":21020,"v":185.971}
{"ts":1662721020000,"o":21020,"h":21049.5,"l":21020,"c":21043,"v":234.323}
{"ts":1662721080000,"o":21043,"h":21067,"l":21039,"c":21057,"v":134.085}
{"ts":1662721140000,"o":21057,"h":21081.5,"l":21053.5,"c":21061.5,"v":310.487}
{"ts":1662721200000,"o":21061.5,"h":21062,"l":21050.5,"c":21051.5,"v":127.543}
{"ts":1662721260000,"o":21051.5,"h":21070,"l":21051.5,"c":21069.5,"v":131.365}
{"ts":1662721320000,"o":21069.5,"h":21070,"l":21021,"c":21021,"v":165.95}
{"ts":1662721380000,"o":21021,"h":21021.5,"l":20967,"c":20992,"v":878.676}
{"ts":1662721440000,"o":20992,"h":20992.5,"l":20935,"c":20949.5,"v":684.442}
{"ts":1662721500000,"o":20949.5,"h":20964,"l":20944,"c":20944,"v":466.571}
{"ts":1662721560000,"o":20944,"h":20985,"l":20943,"c":20974,"v":240.97}
{"ts":1662721620000,"o":20974,"h":20994,"l":20966,"c":20966,"v":247.262}
{"ts":1662721680000,"o":20966,"h":20982.5,"l":20960.5,"c":20960.5,"v":110.692}
{"ts":1662721740000,"o":20960.5,"h":20973.5,"l":20946,"c":20946.5,"v":243.589}
{"ts":1662721800000,"o":20946.5,"h":20955.5,"l":20945,"c":20945.5,"v":172.242}
{"ts":1662721860000,"o":20945.5,"h":20987,"l":20944,"c":20975.5,"v":204.61}
{"ts":1662721920000,"o":20975.5,"h":20987,"l":20969.5,"c":20980,"v":235.396}
{"ts":1662721980000,"o":20980,"h":20988.5,"l":20979.5,"c":20980,"v":72.697}
{"ts":1662722040000,"o":20980,"h":21000,"l":20979.5,"c":20983,"v":111.792}
{"ts":1662722100000,"o":20983,"h":20995.5,"l":20973.5,"c":20973.5,"v":94.181}
{"ts":1662722160000,"o":20973.5,"h":21017,"l":20973.5,"c":21005.5,"v":221.188}
{"ts":1662722220000,"o":21005.5,"h":21005.5,"l":20981,"c":20981.5,"v":98.577}
{"ts":1662722280000,"o":20981.5,"h":20981.5,"l":20952,"c":20957,"v":191.022}
{"ts":1662722340000,"o":20957,"h":20963,"l":20935.5,"c":20963,"v":224.835}
{"ts":1662722400000,"o":20963,"h":20969.5,"l":20952.5,"c":20969.5,"v":84.926}
{"ts":1662722460000,"o":20969.5,"h":20984,"l":20966,"c":20976,"v":215.517}
{"ts":1662722520000,"o":20976,"h":20976.5,"l":20961.5,"c":20965,"v":152.418}
{"ts":1662722580000,"o":20965,"h":20965.5,"l":20960,"c":20962.5,"v":73.425}
{"ts":1662722640000,"o":20962.5,"h":20964,"l":20950,"c":20953.5,"v":65.985}
{"ts":1662722700000,"o":20953.5,"h":20964,"l":20953,"c":20957.5,"v":67.049}
{"ts":1662722760000,"o":20957.5,"h":20983.5,"l":20957,"c":20980.5,"v":107.383}
{"ts":1662722820000,"o":20980.5,"h":20985,"l":20980,"c":20985,"v":75.658}
{"ts":1662722880000,"o":20985,"h":20985.5,"l":20971.5,"c":20972,"v":80.859}
{"ts":1662722940000,"o":20972,"h":20985.5,"l":20966,"c":20978,"v":91.474}
{"ts":1662723000000,"o":20978,"h":20998,"l":20977.5,"c":20990.5,"v":97.93}
{"ts":1662723060000,"o":20990.5,"h":20995.5,"l":20967,"c":20973,"v":181.693}
{"ts":1662723120000,"o":20973,"h":20977.5,"l":20967.5,"c":20968,"v":78.344}
{"ts":1662723180000,"o":20968,"h":20975.5,"l":20962.5,"c":20974.5,"v":70.187}
{"ts":1662723240000,"o":20974.5,"h":20988,"l":20974.5,"c":20987.5,"v":35.388}
{"ts":1662723300000,"o":20987.5,"h":21031,"l":20982,"c":21011.5,"v":327.455}
{"ts":1662723360000,"o":21011.5,"h":21015.5,"l":20987.5,"c":20987.5,"v":237.368}
{"ts":1662723420000,"o":20987.5,"h":20995,"l":20975,"c":20975.5,"v":101.71}
{"ts":1662723480000,"o":20975.5,"h":20980,"l":20971.5,"c":20977.5,"v":93.504}
{"ts":1662723540000,"o":20977.5,"h":20978,"l":20960,"c":20960.5,"v":121.104}
{"ts":1662723600000,"o":20960.5,"h":20960.5,"l":20960,"c":20960,"v":86.387}
{"ts":1662723660000,"o":20960,"h":20965,"l":20957.5,"c":20964.5,"v":72.625}
{"ts":1662723720000,"o":20964.5,"h":20965,"l":20958.5,"c":20959.5,"v":78.086}
{"ts":1662723780000,"o":20959.5,"h":20960,"l":20951.5,"c":20952,"v":61.611}
{"ts":1662723840000,"o":20952,"h":20952,"l":20922,"c":20927.5,"v":323.486}
{"ts":1662723900000,"o":20927.5,"h":20949,"l":20927.5,"c":20948.5,"v":122.718}
{"ts":1662723960000,"o":20948.5,"h":20982,"l":20948.5,"c":20982,"v":117.986}
{"ts":1662724020000,"o":20982,"h":20989,"l":20977.5,"c":20977.5,"v":108.516}
{"ts":1662724080000,"o":20977.5,"h":20977.5,"l":20967,"c":20971,"v":219.777}
{"ts":1662724140000,"o":20971,"h":20978.5,"l":20970,"c":20973.5,"v":114.474}
{"ts":1662724200000,"o":20973.5,"h":20974,"l":20967,"c":20967,"v":80.686}
{"ts":1662724260000,"o":20967,"h":20967.5,"l":20961,"c":20961.5,"v":60.839}
{"ts":1662724320000,"o":20961.5,"h":20970.5,"l":20961,"c":20966,"v":45.775}
{"ts":1662724380000,"o":20966,"h":20966,"l":20960,"c":20960,"v":44.613}
{"ts":1662724440000,"o":20960,"h":20960.5,"l":20956,"c":20957.5,"v":25.418}
{"ts":1662724500000,"o":20957.5,"h":20958,"l":20935,"c":20935.5,"v":221.772}
{"ts":1662724560000,"o":20935.5,"h":20941,"l":20870,"c":20903.5,"v":836.43}
{"ts":1662724620000,"o":20903.5,"h":20914,"l":20903,"c":20909,"v":116.478}
{"ts":1662724680000,"o":20909,"h":20940,"l":20908.5,"c":20925,"v":153.097}
{"ts":1662724740000,"o":20925,"h":20935,"l":20924.5,"c":20928,"v":106.626}
{"ts":1662724800000,"o":20928,"h":20937,"l":20912,"c":20915.5,"v":176.587}
{"ts":1662724860000,"o":20915.5,"h":20967,"l":20915.5,"c":20958,"v":325.666}
{"ts":1662724920000,"o":20958,"h":20965,"l":20945.5,"c":20954,"v":92.587}
{"ts":1662724980000,"o":20954,"h":20957.5,"l":20953.5,"c":20957.5,"v":58.846}
{"ts":1662725040000,"o":20957.5,"h":20965,"l":20957,"c":20964.5,"v":91.333}
{"ts":1662725100000,"o":20964.5,"h":20967,"l":20955.5,"c":20955.5,"v":90.684}
{"ts":1662725160000,"o":20955.5,"h":20962.5,"l":20955,"c":20962.5,"v":46.585}
{"ts":1662725220000,"o":20962.5,"h":20973.5,"l":20962,"c":20972.5,"v":92.019}
{"ts":1662725280000,"o":20972.5,"h":20973,"l":20963,"c":20963.5,"v":61.175}
{"ts":1662725340000,"o":20963.5,"h":20973,"l":20963,"c":20972.5,"v":59.075}
{"ts":1662725400000,"o":20972.5,"h":20980.5,"l":20963,"c":20971.5,"v":105.821}
{"ts":1662725460000,"o":20971.5,"h":20988,"l":20971.5,"c":20988,"v":214.085}
{"ts":1662725520000,"o":20988,"h":21000,"l":20984,"c":20985,"v":256.171}
{"ts":1662725580000,"o":20985,"h":20998,"l":20985,"c":20998,"v":86.268}
{"ts":1662725640000,"o":20998,"h":21022,"l":20998,"c":21005,"v":189.889}
{"ts":1662725700000,"o":21005,"h":21018.5,"l":20990,"c":20990,"v":250.474}
{"ts":1662725760000,"o":20990,"h":21001.5,"l":20990,"c":20998.5,"v":115.32}
{"ts":1662725820000,"o":20998.5,"h":21017,"l":20998.5,"c":21017,"v":96.991}
{"ts":1662725880000,"o":21017,"h":21017,"l":20990.5,"c":21012.5,"v":317.902}
{"ts":1662725940000,"o":21012.5,"h":21086.5,"l":21012.5,"c":21044,"v":821.64}
{"ts":1662726000000,"o":21044,"h":21044.5,"l":21014,"c":21015.5,"v":224.282}
{"ts":1662726060000,"o":21015.5,"h":21024,"l":21013.5,"c":21014,"v":87.708}
{"ts":1662726120000,"o":21014,"h":21039,"l":21013.5,"c":21033.5,"v":123.772}
{"ts":1662726180000,"o":21033.5,"h":21033.5,"l":21024.5,"c":21028.5,"v":78.592}
{"ts":1662726240000,"o":21028.5,"h":21028.5,"l":21017.5,"c":21022.5,"v":83.604}
{"ts":1662726300000,"o":21022.5,"h":21032,"l":21015,"c":21015,"v":143.11}
{"ts":1662726360000,"o":21015,"h":21026,"l":21006,"c":21026,"v":330.502}
{"ts":1662726420000,"o":21026,"h":21029.5,"l":21014,"c":21027,"v":239.165}
{"ts":1662726480000,"o":21027,"h":21059.5,"l":21026.5,"c":21037.5,"v":250.805}
{"ts":1662726540000,"o":21037.5,"h":21043,"l":21034,"c":21042.5,"v":83.347}
{"ts":1662726600000,"o":21042.5,"h":21043,"l":21032,"c":21035,"v":102.827}
{"ts":1662726660000,"o":21035,"h":21083.5,"l":21034.5,"c":21083.5,"v":262.686}
{"ts":1662726720000,"o":21083.5,"h":21083.5,"l":21062.5,"c":21062.5,"v":252.846}
{"ts":1662726780000,"o":21062.5,"h":21108,"l":21062.5,"c":21092,"v":544.857}
{"ts":1662726840000,"o":21092,"h":21094,"l":21074.5,"c":21088,"v":384.715}
{"ts":1662726900000,"o":21088,"h":21100,"l":21088,"c":21099.5,"v":151.996}
{"ts":1662726960000,"o":21099.5,"h":21120.5,"l":21099.5,"c":21116,"v":306.769}
{"ts":1662727020000,"o":21116,"h":21245.5,"l":21115,"c":21211.5,"v":3916.682}
{"ts":1662727080000,"o":21211.5,"h":21217,"l":21163,"c":21163,"v":1008.409}
{"ts":1662727140000,"o":21163,"h":21188.5,"l":21162,"c":21162,"v":472.834}
{"ts":1662727200000,"o":21162,"h":21230,"l":21162,"c":21210,"v":447.918}
{"ts":1662727260000,"o":21210,"h":21213,"l":21162.5,"c":21172.5,"v":503.881}
{"ts":1662727320000,"o":21172.5,"h":21192.5,"l":21168.5,"c":21176.5,"v":185.437}
{"ts":1662727380000,"o":21176.5,"h":21177,"l":21147,"c":21152,"v":407.44}
{"ts":1662727440000,"o":21152,"h":21164,"l":21125,"c":21129,"v":295.655}
{"ts":1662727500000,"o":21129,"h":21130,"l":21120.5,"c":21126,"v":214.509}
{"ts":1662727560000,"o":21126,"h":21126,"l":21086.5,"c":21087,"v":538.937}
{"ts":1662727620000,"o":21087,"h":21100,"l":21084,"c":21100,"v":214.405}
{"ts":1662727680000,"o":21100,"h":21119,"l":21096.5,"c":21118.5,"v":209.271}
{"ts":1662727740000,"o":21118.5,"h":21129,"l":21118.5,"c":21129,"v":191.135}
{"ts":1662727800000,"o":21129,"h":21129,"l":21110,"c":21112,"v":125.501}
{"ts":1662727860000,"o":21112,"h":21112.5,"l":21091.5,"c":21096,"v":265.305}
{"ts":1662727920000,"o":21096,"h":21108.5,"l":21096,"c":21101,"v":78.08}
{"ts":1662727980000,"o":21101,"h":21101,"l":21064.5,"c":21068,"v":274.952}
{"ts":1662728040000,"o":21068,"h":21070.5,"l":21057,"c":21057.5,"v":159.081}
{"ts":1662728100000,"o":21057.5,"h":21087,"l":21057,"c":21087,"v":254.331}
{"ts":1662728160000,"o":21087,"h":21087.5,"l":21073.5,"c":21075.5,"v":140.499}
{"ts":1662728220000,"o":21075.5,"h":21085,"l":21060.5,"c":21085,"v":189.4}
{"ts":1662728280000,"o":21085,"h":21085,"l":21072.5,"c":21073,"v":71.572}
{"ts":1662728340000,"o":21073,"h":21073,"l":21058.5,"c":21059,"v":230.412}
{"ts":1662728400000,"o":21059,"h":21079.5,"l":21032,"c":21038.5,"v":639.549}
{"ts":1662728460000,"o":21038.5,"h":21044.5,"l":21016,"c":21016.5,"v":288.789}
{"ts":1662728520000,"o":21016.5,"h":21026,"l":20996,"c":21021,"v":487.557}
{"ts":1662728580000,"o":21021,"h":21044,"l":21020.5,"c":21021,"v":325.714}
{"ts":1662728640000,"o":21021,"h":21046,"l":21020.5,"c":21033,"v":178.334}
{"ts":1662728700000,"o":21033,"h":21037.5,"l":21006.5,"c":21010,"v":207.792}
{"ts":1662728760000,"o":21010,"h":21044,"l":21010,"c":21040.5,"v":103.806}
{"ts":1662728820000,"o":21040.5,"h":21041,"l":21030.5,"c":21040,"v":57.15}
{"ts":1662728880000,"o":21040,"h":21052,"l":21039.5,"c":21052,"v":124.366}
{"ts":1662728940000,"o":21052,"h":21063,"l":21051.5,"c":21054,"v":138.563}
{"ts":1662729000000,"o":21054,"h":21054.5,"l":21021.5,"c":21021.5,"v":124.618}
{"ts":1662729060000,"o":21021.5,"h":21044,"l":21021.5,"c":21044,"v":137.44}
{"ts":1662729120000,"o":21044,"h":21044,"l":21015,"c":21024,"v":118.593}
{"ts":1662729180000,"o":21024,"h":21027,"l":21018,"c":21024,"v":55.753}
{"ts":1662729240000,"o":21024,"h":21031.5,"l":21023.5,"c":21031.5,"v":65.511}
{"ts":1662729300000,"o":21031.5,"h":21032.5,"l":21024.5,"c":21032,"v":73.651}
{"ts":1662729360000,"o":21032,"h":21048.5,"l":21032,"c":21048.5,"v":106.033}
{"ts":1662729420000,"o":21048.5,"h":21048.5,"l":21030.5,"c":21032.5,"v":41.165}
{"ts":1662729480000,"o":21032.5,"h":21032.5,"l":21024.5,"c":21025,"v":43.37}
{"ts":1662729540000,"o":21025,"h":21030,"l":21024.5,"c":21029.5,"v":33.472}
{"ts":1662729600000,"o":21029.5,"h":21041.5,"l":21029.5,"c":21041,"v":81.078}
{"ts":1662729660000,"o":21041,"h":21050,"l":21033,"c":21033.5,"v":66.146}
{"ts":1662729720000,"o":21033.5,"h":21034,"l":21030,"c":21030.5,"v":94.593}
{"ts":1662729780000,"o":21030.5,"h":21030.5,"l":21002,"c":21002.5,"v":254.197}
{"ts":1662729840000,"o":21002.5,"h":21008.5,"l":20960.5,"c":20971.5,"v":699.463}
{"ts":1662729900000,"o":20971.5,"h":20992,"l":20945,"c":20949,"v":542.101}
{"ts":1662729960000,"o":20949,"h":20972,"l":20948.5,"c":20950,"v":195.024}
{"ts":1662730020000,"o":20950,"h":20953.5,"l":20910,"c":20914,"v":580.054}
{"ts":1662730080000,"o":20914,"h":20955,"l":20914,"c":20955,"v":205.261}
{"ts":1662730140000,"o":20955,"h":20962,"l":20936,"c":20940,"v":168.017}
{"ts":1662730200000,"o":20940,"h":20978.5,"l":20940,"c":20974,"v":213.317}
{"ts":1662730260000,"o":20974,"h":20989,"l":20962.5,"c":20970.5,"v":241.736}
{"ts":1662730320000,"o":20970.5,"h":21011.5,"l":20968,"c":20998.5,"v":310.964}
{"ts":1662730380000,"o":20998.5,"h":21017,"l":20992,"c":20998.5,"v":178.071}
{"ts":1662730440000,"o":20998.5,"h":21010.5,"l":20998.5,"c":21006.5,"v":96.165}
{"ts":1662730500000,"o":21006.5,"h":21033.5,"l":21005,"c":21005,"v":237.482}
{"ts":1662730560000,"o":21005,"h":21006,"l":20996.5,"c":21004,"v":206.491}
{"ts":1662730620000,"o":21004,"h":21032.5,"l":21000,"c":21015.5,"v":152.082}
{"ts":1662730680000,"o":21015.5,"h":21026,"l":21007.5,"c":21015.5,"v":72.739}
{"ts":1662730740000,"o":21015.5,"h":21015.5,"l":20986.5,"c":21008.5,"v":150.493}
{"ts":1662730800000,"o":21008.5,"h":21026,"l":21006,"c":21006,"v":56.098}
{"ts":1662730860000,"o":21006,"h":21006,"l":20973.5,"c":20992,"v":304.307}
{"ts":1662730920000,"o":20992,"h":21007,"l":20984,"c":20984.5,"v":62.288}
{"ts":1662730980000,"o":20984.5,"h":20998,"l":20984,"c":20990.5,"v":52.013}
{"ts":1662731040000,"o":20990.5,"h":20996.5,"l":20960,"c":20960.5,"v":103.339}
{"ts":1662731100000,"o":20960.5,"h":20966,"l":20940,"c":20961.5,"v":223.304}
{"ts":1662731160000,"o":20961.5,"h":20995.5,"l":20961,"c":20983.5,"v":144.362}
{"ts":1662731220000,"o":20983.5,"h":21019.5,"l":20983.5,"c":20999,"v":118.777}
{"ts":1662731280000,"o":20999,"h":21013.5,"l":20990,"c":20992.5,"v":125.917}
{"ts":1662731340000,"o":20992.5,"h":20994.5,"l":20975.5,"c":20976,"v":100.893}
{"ts":1662731400000,"o":20976,"h":20976,"l":20964,"c":20964,"v":38.944}
{"ts":1662731460000,"o":20964,"h":20968,"l":20953.5,"c":20960.5,"v":62.904}
{"ts":1662731520000,"o":20960.5,"h":20978,"l":20960.5,"c":20971.5,"v":100.043}
{"ts":1662731580000,"o":20971.5,"h":20978.5,"l":20943,"c":20956.5,"v":111.444}
{"ts":1662731640000,"o":20956.5,"h":20980.5,"l":20950.5,"c":20970,"v":152.665}
{"ts":1662731700000,"o":20970,"h":20970,"l":20925,"c":20939.5,"v":193.405}
{"ts":1662731760000,"o":20939.5,"h":20954.5,"l":20935.5,"c":20954.5,"v":87.807}
{"ts":1662731820000,"o":20954.5,"h":20984,"l":20947.5,"c":20973.5,"v":116.368}
{"ts":1662731880000,"o":20973.5,"h":20999,"l":20973.5,"c":20976.5,"v":101.848}
{"ts":1662731940000,"o":20976.5,"h":20997.5,"l":20976,"c":20997,"v":78.557}
{"ts":1662732000000,"o":20997,"h":20997,"l":20986.5,"c":20995.5,"v":70.21}
{"ts":1662732060000,"o":20995.5,"h":21025.5,"l":20995.5,"c":21010,"v":301.231}
{"ts":1662732120000,"o":21010,"h":21035,"l":21010,"c":21025.5,"v":219.749}
{"ts":1662732180000,"o":21025.5,"h":21063.5,"l":21025.5,"c":21050.5,"v":229.297}
{"ts":1662732240000,"o":21050.5,"h":21051,"l":21039.5,"c":21050,"v":90.011}
{"ts":1662732300000,"o":21050,"h":21058.5,"l":21048,"c":21054.5,"v":218.376}
{"ts":1662732360000,"o":21054.5,"h":21060,"l":21054,"c":21057,"v":112.544}
{"ts":1662732420000,"o":21057,"h":21124,"l":21054,"c":21101,"v":1165.826}
{"ts":1662732480000,"o":21101,"h":21103,"l":21075,"c":21084.5,"v":411.27}
{"ts":1662732540000,"o":21084.5,"h":21096,"l":21083.5,"c":21096,"v":117.98}
{"ts":1662732600000,"o":21096,"h":21100,"l":21063.5,"c":21069.5,"v":160.849}
{"ts":1662732660000,"o":21069.5,"h":21075,"l":21047,"c":21074.5,"v":162.815}
{"ts":1662732720000,"o":21074.5,"h":21084,"l":21058.5,"c":21068,"v":84.548}
{"ts":1662732780000,"o":21068,"h":21079,"l":21063.5,"c":21064.5,"v":84.257}
{"ts":1662732840000,"o":21064.5,"h":21067,"l":21053.5,"c":21061.5,"v":163.034}
{"ts":1662732900000,"o":21061.5,"h":21088.5,"l":21061,"c":21088.5,"v":163.36}
{"ts":1662732960000,"o":21088.5,"h":21104,"l":21088,"c":21092,"v":212.641}
{"ts":1662733020000,"o":21092,"h":21092.5,"l":21068,"c":21068,"v":83.603}
{"ts":1662733080000,"o":21068,"h":21068.5,"l":21025,"c":21030.5,"v":499.103}
{"ts":1662733140000,"o":21030.5,"h":21030.5,"l":21020.5,"c":21023.5,"v":139.006}
{"ts":1662733200000,"o":21023.5,"h":21026,"l":21012.5,"c":21013.5,"v":152.946}
{"ts":1662733260000,"o":21013.5,"h":21021.5,"l":20985,"c":20985,"v":193.098}
{"ts":1662733320000,"o":20985,"h":21000,"l":20976,"c":21000,"v":208.916}
{"ts":1662733380000,"o":21000,"h":21000,"l":20970,"c":20986,"v":273.089}
{"ts":1662733440000,"o":20986,"h":20995,"l":20968,"c":20978,"v":144.47}
{"ts":1662733500000,"o":20978,"h":20978,"l":20960,"c":20971,"v":149.457}
{"ts":1662733560000,"o":20971,"h":20999,"l":20964.5,"c":20995,"v":284.334}
{"ts":1662733620000,"o":20995,"h":21002,"l":20992.5,"c":20999.5,"v":185.479}
{"ts":1662733680000,"o":20999.5,"h":21012.5,"l":20999.5,"c":21012.5,"v":62.654}
{"ts":1662733740000,"o":21012.5,"h":21015,"l":20992,"c":20992,"v":120.108}
{"ts":1662733800000,"o":20992,"h":20996.5,"l":20966.5,"c":20966.5,"v":112.211}
{"ts":1662733860000,"o":20966.5,"h":20972,"l":20955,"c":20965,"v":130.918}
{"ts":1662733920000,"o":20965,"h":20986.5,"l":20965,"c":20974.5,"v":125.774}
{"ts":1662733980000,"o":20974.5,"h":20984,"l":20974,"c":20983.5,"v":51.779}
{"ts":1662734040000,"o":20983.5,"h":20995,"l":20983.5,"c":20995,"v":47.298}
{"ts":1662734100000,"o":20995,"h":20998.5,"l":20983.5,"c":20983.5,"v":81.295}
{"ts":1662734160000,"o":20983.5,"h":21017.5,"l":20983,"c":21005.5,"v":119.635}
{"ts":1662734220000,"o":21005.5,"h":21005.5,"l":21005,"c":21005,"v":13.084}
{"ts":1662734280000,"o":21005,"h":21030.5,"l":21005,"c":21030.5,"v":157.979}
{"ts":1662734340000,"o":21030.5,"h":21043.5,"l":21022,"c":21022,"v":189.607}
{"ts":1662734400000,"o":21022,"h":21030,"l":21016,"c":21030,"v":39.862}
{"ts":1662734460000,"o":21030,"h":21046.5,"l":21029.5,"c":21038,"v":64.683}
{"ts":1662734520000,"o":21038,"h":21052.5,"l":21038,"c":21046.5,"v":156.44}
{"ts":1662734580000,"o":21046.5,"h":21058,"l":21037.5,"c":21055.5,"v":180.295}
{"ts":1662734640000,"o":21055.5,"h":21055.5,"l":21036.5,"c":21045,"v":147.202}
{"ts":1662734700000,"o":21045,"h":21068,"l":21044.5,"c":21061.5,"v":292.913}
{"ts":1662734760000,"o":21061.5,"h":21064,"l":21051.5,"c":21056,"v":83.642}
{"ts":1662734820000,"o":21056,"h":21056,"l":21037,"c":21037,"v":134.701}
{"ts":1662734880000,"o":21037,"h":21046,"l":21037,"c":21044,"v":178.581}
{"ts":1662734940000,"o":21044,"h":21059,"l":21044,"c":21058.5,"v":76.956}
{"ts":1662735000000,"o":21058.5,"h":21071.5,"l":21058.5,"c":21061,"v":190.155}
{"ts":1662735060000,"o":21061,"h":21071,"l":21055.5,"c":21055.5,"v":157.66}
{"ts":1662735120000,"o":21055.5,"h":21057.5,"l":21046.5,"c":21046.5,"v":128.956}
{"ts":1662735180000,"o":21046.5,"h":21060,"l":21046.5,"c":21057.5,"v":77.832}
{"ts":1662735240000,"o":21057.5,"h":21059.5,"l":21053,"c":21059.5,"v":19.303}
{"ts":1662735300000,"o":21059.5,"h":21059.5,"l":21049,"c":21049,"v":82.442}
{"ts":1662735360000,"o":21049,"h":21074,"l":21049,"c":21068,"v":128.795}
{"ts":1662735420000,"o":21068,"h":21071,"l":21064.5,"c":21071,"v":56.767}
{"ts":1662735480000,"o":21071,"h":21086,"l":21070.5,"c":21084,"v":196.013}
{"ts":1662735540000,"o":21084,"h":21095,"l":21084,"c":21094.5,"v":107.089}
{"ts":1662735600000,"o":21094.5,"h":21097.5,"l":21080,"c":21095,"v":90.514}
{"ts":1662735660000,"o":21095,"h":21096,"l":21078,"c":21082,"v":125.115}
{"ts":1662735720000,"o":21082,"h":21082.5,"l":21061.5,"c":21070.5,"v":122.836}
{"ts":1662735780000,"o":21070.5,"h":21071,"l":21063.5,"c":21063.5,"v":42.172}
{"ts":1662735840000,"o":21063.5,"h":21068,"l":21050.5,"c":21067.5,"v":89.146}
{"ts":1662735900000,"o":21067.5,"h":21068,"l":21063,"c":21063,"v":70.046}
{"ts":1662735960000,"o":21063,"h":21100,"l":21063,"c":21100,"v":140.796}
{"ts":1662736020000,"o":21100,"h":21157,"l":21097,"c":21132,"v":975.084}
{"ts":1662736080000,"o":21132,"h":21143,"l":21104.5,"c":21104.5,"v":193.968}
{"ts":1662736140000,"o":21104.5,"h":21105,"l":21085,"c":21085,"v":265.807}
{"ts":1662736200000,"o":21085,"h":21094,"l":21077.5,"c":21090.5,"v":98.085}
{"ts":1662736260000,"o":21090.5,"h":21090.5,"l":21065,"c":21078,"v":378.003}
{"ts":1662736320000,"o":21078,"h":21080,"l":21071.5,"c":21077,"v":49.49}
{"ts":1662736380000,"o":21077,"h":21080.5,"l":21075,"c":21080.5,"v":105.213}
{"ts":1662736440000,"o":21080.5,"h":21117,"l":21080,"c":21116.5,"v":135.484}
{"ts":1662736500000,"o":21116.5,"h":21162,"l":21115.5,"c":21162,"v":616.635}
{"ts":1662736560000,"o":21162,"h":21162.5,"l":21141,"c":21141,"v":220.052}
{"ts":1662736620000,"o":21141,"h":21141.5,"l":21125.5,"c":21127.5,"v":88.6}
{"ts":1662736680000,"o":21127.5,"h":21160,"l":21127.5,"c":21149,"v":227.374}
{"ts":1662736740000,"o":21149,"h":21199.5,"l":21140,"c":21164.5,"v":891.133}
{"ts":1662736800000,"o":21164.5,"h":21190.5,"l":21159,"c":21159,"v":266.462}
{"ts":1662736860000,"o":21159,"h":21159.5,"l":21138.5,"c":21145.5,"v":231.313}
{"ts":1662736920000,"o":21145.5,"h":21183,"l":21145,"c":21182.5,"v":120.75}
{"ts":1662736980000,"o":21182.5,"h":21196.5,"l":21170.5,"c":21194.5,"v":200.924}
{"ts":1662737040000,"o":21194.5,"h":21200,"l":21177.5,"c":21187.5,"v":262.813}
{"ts":1662737100000,"o":21187.5,"h":21218.5,"l":21187.5,"c":21218,"v":341.673}
{"ts":1662737160000,"o":21218,"h":21235,"l":21208.5,"c":21215.5,"v":386.255}
{"ts":1662737220000,"o":21215.5,"h":21215.5,"l":21193,"c":21193,"v":232.496}
{"ts":1662737280000,"o":21193,"h":21193.5,"l":21177,"c":21180,"v":158.705}
{"ts":1662737340000,"o":21180,"h":21188,"l":21179.5,"c":21187.5,"v":134.342}
{"ts":1662737400000,"o":21187.5,"h":21193,"l":21171,"c":21173,"v":164.009}
{"ts":1662737460000,"o":21173,"h":21173,"l":21155,"c":21160.5,"v":254.166}
{"ts":1662737520000,"o":21160.5,"h":21196,"l":21160.5,"c":21189.5,"v":159.186}
{"ts":1662737580000,"o":21189.5,"h":21240,"l":21189.5,"c":21239.5,"v":377.968}
{"ts":1662737640000,"o":21239.5,"h":21291,"l":21209,"c":21239,"v":2636.488}
{"ts":1662737700000,"o":21239,"h":21243,"l":21225,"c":21237,"v":391.298}
{"ts":1662737760000,"o":21237,"h":21250,"l":21237,"c":21242,"v":281.997}
{"ts":1662737820000,"o":21242,"h":21322,"l":21239.5,"c":21272,"v":1529.524}
{"ts":1662737880000,"o":21272,"h":21297,"l":21255.5,"c":21292,"v":429.04}
{"ts":1662737940000,"o":21292,"h":21300,"l":21273.5,"c":21299.5,"v":296.863}
{"ts":1662738000000,"o":21299.5,"h":21319,"l":21299.5,"c":21311,"v":353.805}
{"ts":1662738060000,"o":21311,"h":21315,"l":21276,"c":21278,"v":474.468}
{"ts":1662738120000,"o":21278,"h":21278.5,"l":21268,"c":21275,"v":274.125}
{"ts":1662738180000,"o":21275,"h":21278.5,"l":21256,"c":21257.5,"v":227.43}
{"ts":1662738240000,"o":21257.5,"h":21280,"l":21257,"c":21280,"v":261.029}
{"ts":1662738300000,"o":21280,"h":21306,"l":21279.5,"c":21290.5,"v":200.353}
{"ts":1662738360000,"o":21290.5,"h":21312,"l":21260,"c":21262.5,"v":622.13}
{"ts":1662738420000,"o":21262.5,"h":21266,"l":21224,"c":21248.5,"v":569.536}
{"ts":1662738480000,"o":21248.5,"h":21249,"l":21237,"c":21240,"v":105.423}
{"ts":1662738540000,"o":21240,"h":21240,"l":21216,"c":21235,"v":347.041}
{"ts":1662738600000,"o":21235,"h":21237.5,"l":21224,"c":21229.5,"v":165.687}
{"ts":1662738660000,"o":21229.5,"h":21240,"l":21202,"c":21212,"v":348.25}
{"ts":1662738720000,"o":21212,"h":21233.5,"l":21210,"c":21233,"v":169.934}
{"ts":1662738780000,"o":21233,"h":21234,"l":21214.5,"c":21216,"v":125.731}
{"ts":1662738840000,"o":21216,"h":21240,"l":21216,"c":21235,"v":92.546}
{"ts":1662738900000,"o":21235,"h":21237.5,"l":21214,"c":21228,"v":91.422}
{"ts":1662738960000,"o":21228,"h":21250,"l":21226,"c":21250,"v":187.408}
{"ts":1662739020000,"o":21250,"h":21253.5,"l":21246,"c":21251.5,"v":117.333}
{"ts":1662739080000,"o":21251.5,"h":21259.5,"l":21231,"c":21234,"v":104.336}
{"ts":1662739140000,"o":21234,"h":21255.5,"l":21234,"c":21255,"v":52.915}
{"ts":1662739200000,"o":21255,"h":21259.5,"l":21234,"c":21234,"v":248.683}
{"ts":1662739260000,"o":21234,"h":21234,"l":21205,"c":21205,"v":212.494}
{"ts":1662739320000,"o":21205,"h":21205.5,"l":21180.5,"c":21192.5,"v":409.671}
{"ts":1662739380000,"o":21192.5,"h":21193,"l":21136,"c":21169.5,"v":686.965}
{"ts":1662739440000,"o":21169.5,"h":21176,"l":21145,"c":21159,"v":471.561}
{"ts":1662739500000,"o":21159,"h":21166,"l":21144.5,"c":21149.5,"v":142.271}
{"ts":1662739560000,"o":21149.5,"h":21213.5,"l":21149,"c":21211.5,"v":239.968}
{"ts":1662739620000,"o":21211.5,"h":21221.5,"l":21202.5,"c":21213,"v":142.063}
{"ts":1662739680000,"o":21213,"h":21230,"l":21212.5,"c":21226.5,"v":150.204}
{"ts":1662739740000,"o":21226.5,"h":21230,"l":21218.5,"c":21219,"v":120.627}
{"ts":1662739800000,"o":21219,"h":21219,"l":21207,"c":21211.5,"v":170.668}
{"ts":1662739860000,"o":21211.5,"h":21233.5,"l":21211.5,"c":21233.5,"v":212.905}
{"ts":1662739920000,"o":21233.5,"h":21239.5,"l":21229,"c":21230.5,"v":72.867}
{"ts":1662739980000,"o":21230.5,"h":21240,"l":21216.5,"c":21225,"v":150.732}
{"ts":1662740040000,"o":21225,"h":21230,"l":21215.5,"c":21215.5,"v":37.425}
{"ts":1662740100000,"o":21215.5,"h":21216,"l":21185,"c":21193.5,"v":119.989}
{"ts":1662740160000,"o":21193.5,"h":21216,"l":21193.5,"c":21213,"v":79.897}
{"ts":1662740220000,"o":21213,"h":21213.5,"l":21197.5,"c":21204.5,"v":185.668}
{"ts":1662740280000,"o":21204.5,"h":21229,"l":21204.5,"c":21225.5,"v":92.335}
{"ts":1662740340000,"o":21225.5,"h":21225.5,"l":21214,"c":21221.5,"v":80.723}
{"ts":1662740400000,"o":21221.5,"h":21222,"l":21202.5,"c":21205.5,"v":83.028}
{"ts":1662740460000,"o":21205.5,"h":21220,"l":21205.5,"c":21213.5,"v":73.251}
{"ts":1662740520000,"o":21213.5,"h":21217,"l":21203.5,"c":21215.5,"v":35.563}
{"ts":1662740580000,"o":21215.5,"h":21228.5,"l":21210,"c":21210,"v":94.228}
{"ts":1662740640000,"o":21210,"h":21210.5,"l":21210,"c":21210.5,"v":19.286}
{"ts":1662740700000,"o":21210.5,"h":21228,"l":21210,"c":21215.5,"v":55.055}
{"ts":1662740760000,"o":21215.5,"h":21288,"l":21213,"c":21274,"v":442.786}
{"ts":1662740820000,"o":21274,"h":21347.5,"l":21274,"c":21291.5,"v":1778.907}
{"ts":1662740880000,"o":21291.5,"h":21317.5,"l":21281,"c":21305,"v":334.536}
{"ts":1662740940000,"o":21305,"h":21389.5,"l":21293,"c":21316,"v":1319.523}
{"ts":1662741000000,"o":21316,"h":21325,"l":21261,"c":21261,"v":691.534}
{"ts":1662741060000,"o":21261,"h":21263.5,"l":21241,"c":21251.5,"v":344.105}
{"ts":1662741120000,"o":21251.5,"h":21283.5,"l":21251.5,"c":21275,"v":224.666}
{"ts":1662741180000,"o":21275,"h":21367.5,"l":21274.5,"c":21349.5,"v":577.997}
{"ts":1662741240000,"o":21349.5,"h":21350,"l":21314.5,"c":21328,"v":305.62}
{"ts":1662741300000,"o":21328,"h":21339.5,"l":21322,"c":21324,"v":155.384}
{"ts":1662741360000,"o":21324,"h":21365.5,"l":21323.5,"c":21346.5,"v":279.779}
{"ts":1662741420000,"o":21346.5,"h":21383,"l":21329,"c":21329.5,"v":462.744}
{"ts":1662741480000,"o":21329.5,"h":21340,"l":21323.5,"c":21330,"v":131.868}
{"ts":1662741540000,"o":21330,"h":21330,"l":21305,"c":21305,"v":231.84}
{"ts":1662741600000,"o":21305,"h":21305.5,"l":21276,"c":21281,"v":248.001}
{"ts":1662741660000,"o":21281,"h":21281.5,"l":21233.5,"c":21248.5,"v":361.31}
{"ts":1662741720000,"o":21248.5,"h":21270,"l":21237,"c":21262.5,"v":132.012}
{"ts":1662741780000,"o":21262.5,"h":21263,"l":21234,"c":21242.5,"v":103.108}
{"ts":1662741840000,"o":21242.5,"h":21242.5,"l":21220.5,"c":21225.5,"v":152.877}
{"ts":1662741900000,"o":21225.5,"h":21229,"l":21210,"c":21212,"v":253.894}
{"ts":1662741960000,"o":21212,"h":21212,"l":21195.5,"c":21198.5,"v":194.833}
{"ts":1662742020000,"o":21198.5,"h":21214.5,"l":21188,"c":21211.5,"v":210.845}
{"ts":1662742080000,"o":21211.5,"h":21231.5,"l":21205,"c":21231,"v":233.985}
{"ts":1662742140000,"o":21231,"h":21244.5,"l":21220,"c":21244.5,"v":106.214}
{"ts":1662742200000,"o":21244.5,"h":21255,"l":21225.5,"c":21248.5,"v":128.742}
{"ts":1662742260000,"o":21248.5,"h":21256,"l":21234.5,"c":21242,"v":49.065}
{"ts":1662742320000,"o":21242,"h":21250,"l":21225.5,"c":21233.5,"v":67.579}
{"ts":1662742380000,"o":21233.5,"h":21247,"l":21233.5,"c":21242,"v":79.411}
{"ts":1662742440000,"o":21242,"h":21242,"l":21235,"c":21237,"v":95.59}
{"ts":1662742500000,"o":21237,"h":21241,"l":21237,"c":21238.5,"v":47.526}
{"ts":1662742560000,"o":21238.5,"h":21240.5,"l":21222,"c":21226.5,"v":84.068}
{"ts":1662742620000,"o":21226.5,"h":21240,"l":21224,"c":21240,"v":73.218}
{"ts":1662742680000,"o":21240,"h":21272,"l":21239.5,"c":21260.5,"v":163.72}
{"ts":1662742740000,"o":21260.5,"h":21283.5,"l":21260.5,"c":21283.5,"v":123.103}
{"ts":1662742800000,"o":21283.5,"h":21283.5,"l":21252,"c":21252,"v":102.442}
{"ts":1662742860000,"o":21252,"h":21277.5,"l":21252,"c":21277,"v":79.989}
{"ts":1662742920000,"o":21277,"h":21310,"l":21277,"c":21287.5,"v":203.812}
{"ts":1662742980000,"o":21287.5,"h":21300,"l":21284,"c":21286.5,"v":59.426}
{"ts":1662743040000,"o":21286.5,"h":21291.5,"l":21272,"c":21272,"v":52.783}
{"ts":1662743100000,"o":21272,"h":21299,"l":21271,"c":21291,"v":134.279}
{"ts":1662743160000,"o":21291,"h":21335,"l":21291,"c":21307,"v":445.442}
{"ts":1662743220000,"o":21307,"h":21320,"l":21306.5,"c":21313.5,"v":104.566}
{"ts":1662743280000,"o":21313.5,"h":21342.5,"l":21308.5,"c":21342.5,"v":155.875}
{"ts":1662743340000,"o":21342.5,"h":21348,"l":21336,"c":21348,"v":100.816}
{"ts":1662743400000,"o":21348,"h":21375,"l":21344.5,"c":21374,"v":280.068}
{"ts":1662743460000,"o":21374,"h":21374.5,"l":21364.5,"c":21365.5,"v":179.43}
{"ts":1662743520000,"o":21365.5,"h":21369,"l":21356,"c":21356,"v":123.262}
{"ts":1662743580000,"o":21356,"h":21421.5,"l":21333.5,"c":21372.5,"v":1350.149}
{"ts":1662743640000,"o":21372.5,"h":21383.5,"l":21345,"c":21370.5,"v":282.129}
{"ts":1662743700000,"o":21370.5,"h":21380.5,"l":21340,"c":21369,"v":310.27}
{"ts":1662743760000,"o":21369,"h":21397.5,"l":21368.5,"c":21384.5,"v":250.93}
{"ts":1662743820000,"o":21384.5,"h":21395,"l":21381,"c":21381,"v":168.444}
{"ts":1662743880000,"o":21381,"h":21381.5,"l":21352,"c":21355,"v":174.582}
{"ts":1662743940000,"o":21355,"h":21355,"l":21326,"c":21334,"v":251.016}
{"ts":1662744000000,"o":21334,"h":21339.5,"l":21330,"c":21331.5,"v":79.589}
{"ts":1662744060000,"o":21331.5,"h":21331.5,"l":21312.5,"c":21330,"v":217.489}
{"ts":1662744120000,"o":21330,"h":21333.5,"l":21316,"c":21324.5,"v":53.249}
{"ts":1662744180000,"o":21324.5,"h":21325,"l":21315,"c":21315.5,"v":45.921}
{"ts":1662744240000,"o":21315.5,"h":21315.5,"l":21302,"c":21302,"v":157.771}
{"ts":1662744300000,"o":21302,"h":21314,"l":21302,"c":21310,"v":74.479}
{"ts":1662744360000,"o":21310,"h":21325,"l":21309.5,"c":21318.5,"v":156.647}
{"ts":1662744420000,"o":21318.5,"h":21339.5,"l":21318.5,"c":21339,"v":130.488}
{"ts":1662744480000,"o":21339,"h":21339.5,"l":21320.5,"c":21321,"v":123.024}
{"ts":1662744540000,"o":21321,"h":21325,"l":21287,"c":21287.5,"v":195.566}
{"ts":1662744600000,"o":21287.5,"h":21298,"l":21279.5,"c":21297.5,"v":177.676}
{"ts":1662744660000,"o":21297.5,"h":21311,"l":21297.5,"c":21311,"v":110.377}
{"ts":1662744720000,"o":21311,"h":21337.5,"l":21310.5,"c":21325.5,"v":180.309}
{"ts":1662744780000,"o":21325.5,"h":21325.5,"l":21325,"c":21325,"v":24.289}
{"ts":1662744840000,"o":21325,"h":21325,"l":21301,"c":21301,"v":59.328}
{"ts":1662744900000,"o":21301,"h":21301.5,"l":21270.5,"c":21281.5,"v":206.518}
{"ts":1662744960000,"o":21281.5,"h":21282.5,"l":21255.5,"c":21264.5,"v":196.31}
{"ts":1662745020000,"o":21264.5,"h":21272,"l":21260.5,"c":21261,"v":133.522}
{"ts":1662745080000,"o":21261,"h":21272.5,"l":21260.5,"c":21267.5,"v":80.483}
{"ts":1662745140000,"o":21267.5,"h":21267.5,"l":21243,"c":21247,"v":329.27}
{"ts":1662745200000,"o":21247,"h":21247.5,"l":21208,"c":21214,"v":444.868}
{"ts":1662745260000,"o":21214,"h":21255.5,"l":21214,"c":21242,"v":724.248}
{"ts":1662745320000,"o":21242,"h":21250,"l":21236.5,"c":21247,"v":171.657}
{"ts":1662745380000,"o":21247,"h":21256.5,"l":21243.5,"c":21251.5,"v":202.933}
{"ts":1662745440000,"o":21251.5,"h":21251.5,"l":21232.5,"c":21238,"v":84.33}
{"ts":1662745500000,"o":21238,"h":21240,"l":21230,"c":21233.5,"v":111.981}
{"ts":1662745560000,"o":21233.5,"h":21245.5,"l":21227.5,"c":21235.5,"v":96.958}
{"ts":1662745620000,"o":21235.5,"h":21254.5,"l":21235.5,"c":21254,"v":39.104}
{"ts":1662745680000,"o":21254,"h":21264.5,"l":21251.5,"c":21252,"v":167.524}
{"ts":1662745740000,"o":21252,"h":21252,"l":21241.5,"c":21241.5,"v":63.314}
{"ts":1662745800000,"o":21241.5,"h":21248,"l":21231,"c":21231,"v":84.11}
{"ts":1662745860000,"o":21231,"h":21235.5,"l":21222,"c":21222,"v":155.161}
{"ts":1662745920000,"o":21222,"h":21231.5,"l":21171.5,"c":21184,"v":421.873}
{"ts":1662745980000,"o":21184,"h":21217,"l":21166,"c":21216.5,"v":438.986}
{"ts":1662746040000,"o":21216.5,"h":21221.5,"l":21210,"c":21221.5,"v":70.399}
{"ts":1662746100000,"o":21221.5,"h":21235,"l":21203,"c":21228.5,"v":129.128}
{"ts":1662746160000,"o":21228.5,"h":21250,"l":21228.5,"c":21242.5,"v":119.609}
{"ts":1662746220000,"o":21242.5,"h":21242.5,"l":21234,"c":21234,"v":30.39}
{"ts":1662746280000,"o":21234,"h":21245,"l":21232,"c":21245,"v":88.941}
{"ts":1662746340000,"o":21245,"h":21245,"l":21235,"c":21235.5,"v":29.303}
{"ts":1662746400000,"o":21235.5,"h":21237.5,"l":21221,"c":21221,"v":171.636}
{"ts":1662746460000,"o":21221,"h":21221.5,"l":21180,"c":21182.5,"v":216.048}
{"ts":1662746520000,"o":21182.5,"h":21182.5,"l":21165,"c":21165,"v":243.037}
{"ts":1662746580000,"o":21165,"h":21194.5,"l":21165,"c":21194,"v":180.005}
{"ts":1662746640000,"o":21194,"h":21200.5,"l":21192.5,"c":21192.5,"v":104.958}
{"ts":1662746700000,"o":21192.5,"h":21192.5,"l":21157.5,"c":21166.5,"v":218.836}
{"ts":1662746760000,"o":21166.5,"h":21178.5,"l":21166.5,"c":21178,"v":141.57}
{"ts":1662746820000,"o":21178,"h":21180,"l":21170,"c":21170,"v":54.393}
{"ts":1662746880000,"o":21170,"h":21182,"l":21169.5,"c":21182,"v":92.819}
{"ts":1662746940000,"o":21182,"h":21182,"l":21164.5,"c":21165,"v":117.21}
{"ts":1662747000000,"o":21165,"h":21165,"l":21147,"c":21156,"v":298.39}
{"ts":1662747060000,"o":21156,"h":21180.5,"l":21156,"c":21176,"v":148.453}
{"ts":1662747120000,"o":21176,"h":21178,"l":21163.5,"c":21163.5,"v":81.272}
{"ts":1662747180000,"o":21163.5,"h":21164,"l":21154.5,"c":21155,"v":93.092}
{"ts":1662747240000,"o":21155,"h":21185.5,"l":21154.5,"c":21178.5,"v":186.337}
{"ts":1662747300000,"o":21178.5,"h":21186.5,"l":21171,"c":21185.5,"v":52.396}
{"ts":1662747360000,"o":21185.5,"h":21186,"l":21176,"c":21180.5,"v":193.099}
{"ts":1662747420000,"o":21180.5,"h":21182.5,"l":21175,"c":21175,"v":45.266}
{"ts":1662747480000,"o":21175,"h":21175.5,"l":21167.5,"c":21175,"v":73.567}
{"ts":1662747540000,"o":21175,"h":21175,"l":21155,"c":21157.5,"v":94.831}
{"ts":1662747600000,"o":21157.5,"h":21162,"l":21140,"c":21149.5,"v":168.469}
{"ts":1662747660000,"o":21149.5,"h":21162.5,"l":21144.5,"c":21162,"v":52.746}
{"ts":1662747720000,"o":21162,"h":21178.5,"l":21162,"c":21178.5,"v":56.779}
{"ts":1662747780000,"o":21178.5,"h":21195.5,"l":21178,"c":21192.5,"v":199.289}
{"ts":1662747840000,"o":21192.5,"h":21229,"l":21161,"c":21161.5,"v":445.493}
{"ts":1662747900000,"o":21161.5,"h":21166,"l":21148,"c":21162.5,"v":180.48}
{"ts":1662747960000,"o":21162.5,"h":21170,"l":21146,"c":21148.5,"v":157.747}
{"ts":1662748020000,"o":21148.5,"h":21151.5,"l":21140,"c":21151.5,"v":79.318}
{"ts":1662748080000,"o":21151.5,"h":21163,"l":21151,"c":21155,"v":36.844}
{"ts":1662748140000,"o":21155,"h":21169.5,"l":21155,"c":21158.5,"v":60.517}
{"ts":1662748200000,"o":21158.5,"h":21174,"l":21153.5,"c":21169.5,"v":49.196}
{"ts":1662748260000,"o":21169.5,"h":21170.5,"l":21166,"c":21170.5,"v":24.496}
{"ts":1662748320000,"o":21170.5,"h":21170.5,"l":21133,"c":21133,"v":85.804}
{"ts":1662748380000,"o":21133,"h":21145,"l":21119.5,"c":21144.5,"v":276.691}
{"ts":1662748440000,"o":21144.5,"h":21150,"l":21138,"c":21148.5,"v":65.7}
{"ts":1662748500000,"o":21148.5,"h":21150.5,"l":21136,"c":21136,"v":51.531}
{"ts":1662748560000,"o":21136,"h":21158.5,"l":21136,"c":21155.5,"v":91.445}
{"ts":1662748620000,"o":21155.5,"h":21159.5,"l":21155.5,"c":21159,"v":30.253}
{"ts":1662748680000,"o":21159,"h":21187,"l":21159,"c":21179.5,"v":125.99}
{"ts":1662748740000,"o":21179.5,"h":21184,"l":21174,"c":21175.5,"v":34.18}
{"ts":1662748800000,"o":21175.5,"h":21185,"l":21175,"c":21184,"v":46.483}
{"ts":1662748860000,"o":21184,"h":21195,"l":21175,"c":21175.5,"v":166.591}
{"ts":1662748920000,"o":21175.5,"h":21180,"l":21171,"c":21178,"v":107.072}
{"ts":1662748980000,"o":21178,"h":21193,"l":21177.5,"c":21188,"v":278.915}
{"ts":1662749040000,"o":21188,"h":21188,"l":21179,"c":21187.5,"v":69.106}
{"ts":1662749100000,"o":21187.5,"h":21193.5,"l":21180.5,"c":21193.5,"v":66.956}
{"ts":1662749160000,"o":21193.5,"h":21193.5,"l":21182.5,"c":21189.5,"v":40.095}
{"ts":1662749220000,"o":21189.5,"h":21189.5,"l":21178.5,"c":21178.5,"v":23.444}
{"ts":1662749280000,"o":21178.5,"h":21189,"l":21150,"c":21156.5,"v":168.383}
{"ts":1662749340000,"o":21156.5,"h":21167.5,"l":21155.5,"c":21162.5,"v":27.814}
{"ts":1662749400000,"o":21162.5,"h":21168,"l":21160.5,"c":21160.5,"v":22.809}
{"ts":1662749460000,"o":21160.5,"h":21176.5,"l":21155.5,"c":21167,"v":192.713}
{"ts":1662749520000,"o":21167,"h":21167,"l":21127.5,"c":21135,"v":119.507}
{"ts":1662749580000,"o":21135,"h":21137.5,"l":21127.5,"c":21128,"v":47.707}
{"ts":1662749640000,"o":21128,"h":21134.5,"l":21127.5,"c":21133.5,"v":92.523}
{"ts":1662749700000,"o":21133.5,"h":21146,"l":21133.5,"c":21139,"v":50.523}
{"ts":1662749760000,"o":21139,"h":21148,"l":21138,"c":21147.5,"v":38.978}
{"ts":1662749820000,"o":21147.5,"h":21150,"l":21145.5,"c":21145.5,"v":27.764}
{"ts":1662749880000,"o":21145.5,"h":21148.5,"l":21139.5,"c":21146.5,"v":231.869}
{"ts":1662749940000,"o":21146.5,"h":21160,"l":21146.5,"c":21160,"v":125.729}
{"ts":1662750000000,"o":21160,"h":21165,"l":21148.5,"c":21157.5,"v":62.956}
{"ts":1662750060000,"o":21157.5,"h":21158,"l":21154,"c":21154,"v":36.894}
{"ts":1662750120000,"o":21154,"h":21172,"l":21154,"c":21171.5,"v":30.721}
{"ts":1662750180000,"o":21171.5,"h":21182,"l":21171.5,"c":21182,"v":26.604}
{"ts":1662750240000,"o":21182,"h":21188,"l":21181.5,"c":21183.5,"v":29.869}
{"ts":1662750300000,"o":21183.5,"h":21183.5,"l":21180.5,"c":21180.5,"v":27.515}
{"ts":1662750360000,"o":21180.5,"h":21188,"l":21180.5,"c":21180.5,"v":38.465}
{"ts":1662750420000,"o":21180.5,"h":21190,"l":21180.5,"c":21183.5,"v":39.433}
{"ts":1662750480000,"o":21183.5,"h":21188,"l":21167,"c":21180,"v":104.422}
{"ts":1662750540000,"o":21180,"h":21180.5,"l":21178,"c":21179.5,"v":39.282}
{"ts":1662750600000,"o":21179.5,"h":21198.5,"l":21169.5,"c":21190,"v":59.892}
{"ts":1662750660000,"o":21190,"h":21200,"l":21189.5,"c":21195.5,"v":68.062}
{"ts":1662750720000,"o":21195.5,"h":21236,"l":21195,"c":21228.5,"v":256.713}
{"ts":1662750780000,"o":21228.5,"h":21243,"l":21224.5,"c":21232,"v":158.75}
{"ts":1662750840000,"o":21232,"h":21232.5,"l":21232,"c":21232.5,"v":26.322}
{"ts":1662750900000,"o":21232.5,"h":21234.5,"l":21220,"c":21220.5,"v":85.967}
{"ts":1662750960000,"o":21220.5,"h":21220.5,"l":21207,"c":21215,"v":39.796}
{"ts":1662751020000,"o":21215,"h":21217,"l":21204.5,"c":21217,"v":61.287}
{"ts":1662751080000,"o":21217,"h":21233,"l":21217,"c":21232.5,"v":43.846}
{"ts":1662751140000,"o":21232.5,"h":21253.5,"l":21232.5,"c":21243.5,"v":145.242}
{"ts":1662751200000,"o":21243.5,"h":21243.5,"l":21233,"c":21233.5,"v":64.983}
{"ts":1662751260000,"o":21233.5,"h":21242,"l":21233,"c":21241.5,"v":36.757}
{"ts":1662751320000,"o":21241.5,"h":21248,"l":21241.5,"c":21243,"v":39.944}
{"ts":1662751380000,"o":21243,"h":21259,"l":21236,"c":21258.5,"v":143.43}
{"ts":1662751440000,"o":21258.5,"h":21286,"l":21258.5,"c":21282.5,"v":410.31}
{"ts":1662751500000,"o":21282.5,"h":21284,"l":21282,"c":21284,"v":52.527}
{"ts":1662751560000,"o":21284,"h":21284,"l":21271.5,"c":21272,"v":87.96}
{"ts":1662751620000,"o":21272,"h":21281.5,"l":21272,"c":21278.5,"v":81.165}
{"ts":1662751680000,"o":21278.5,"h":21280,"l":21278,"c":21279,"v":39.591}
{"ts":1662751740000,"o":21279,"h":21284,"l":21279,"c":21283.5,"v":58.5}
{"ts":1662751800000,"o":21283.5,"h":21290,"l":21272,"c":21290,"v":59.255}
{"ts":1662751860000,"o":21290,"h":21293,"l":21272.5,"c":21276.5,"v":175.921}
{"ts":1662751920000,"o":21276.5,"h":21277,"l":21262.5,"c":21270,"v":46.747}
{"ts":1662751980000,"o":21270,"h":21283,"l":21269.5,"c":21276.5,"v":44.24}
{"ts":1662752040000,"o":21276.5,"h":21284,"l":21271.5,"c":21284,"v":26.407}
{"ts":1662752100000,"o":21284,"h":21292.5,"l":21278,"c":21288,"v":49.532}
{"ts":1662752160000,"o":21288,"h":21295,"l":21287.5,"c":21295,"v":74.479}
{"ts":1662752220000,"o":21295,"h":21295,"l":21278.5,"c":21279,"v":69.796}
{"ts":1662752280000,"o":21279,"h":21279,"l":21265,"c":21274.5,"v":61.825}
{"ts":1662752340000,"o":21274.5,"h":21275,"l":21256,"c":21259.5,"v":62.549}
{"ts":1662752400000,"o":21259.5,"h":21275,"l":21254,"c":21275,"v":95.628}
{"ts":1662752460000,"o":21275,"h":21290.5,"l":21275,"c":21290,"v":26.136}
{"ts":1662752520000,"o":21290,"h":21293.5,"l":21262,"c":21269.5,"v":117.012}
{"ts":1662752580000,"o":21269.5,"h":21270,"l":21256.5,"c":21260.5,"v":47.896}
{"ts":1662752640000,"o":21260.5,"h":21269,"l":21260.5,"c":21265.5,"v":43.768}
{"ts":1662752700000,"o":21265.5,"h":21275,"l":21260,"c":21274.5,"v":65.648}
{"ts":1662752760000,"o":21274.5,"h":21278,"l":21274,"c":21274.5,"v":41.501}
{"ts":1662752820000,"o":21274.5,"h":21275,"l":21264,"c":21264.5,"v":34.612}
{"ts":1662752880000,"o":21264.5,"h":21274,"l":21264,"c":21274,"v":35.217}
{"ts":1662752940000,"o":21274,"h":21275,"l":21271,"c":21274.5,"v":30.286}
{"ts":1662753000000,"o":21274.5,"h":21300,"l":21265.5,"c":21293,"v":230.761}
{"ts":1662753060000,"o":21293,"h":21293.5,"l":21243.5,"c":21245,"v":151.377}
{"ts":1662753120000,"o":21245,"h":21245,"l":21221,"c":21226.5,"v":137.991}
{"ts":1662753180000,"o":21226.5,"h":21260,"l":21226,"c":21259.5,"v":113.11}
{"ts":1662753240000,"o":21259.5,"h":21272,"l":21255,"c":21271,"v":89.534}
{"ts":1662753300000,"o":21271,"h":21271,"l":21262,"c":21266.5,"v":47.087}
{"ts":1662753360000,"o":21266.5,"h":21266.5,"l":21251,"c":21254.5,"v":42.596}
{"ts":1662753420000,"o":21254.5,"h":21255,"l":21232,"c":21244.5,"v":240.966}
{"ts":1662753480000,"o":21244.5,"h":21249,"l":21236.5,"c":21248.5,"v":33.592}
{"ts":1662753540000,"o":21248.5,"h":21293,"l":21248.5,"c":21274.5,"v":132.47}
{"ts":1662753600000,"o":21274.5,"h":21285,"l":21247.5,"c":21248,"v":164.588}
{"ts":1662753660000,"o":21248,"h":21254.5,"l":21231.5,"c":21232,"v":56.927}
{"ts":1662753720000,"o":21232,"h":21232,"l":21197.5,"c":21197.5,"v":158.755}
{"ts":1662753780000,"o":21197.5,"h":21225.5,"l":21197.5,"c":21225,"v":95.612}
{"ts":1662753840000,"o":21225,"h":21225.5,"l":21215,"c":21215.5,"v":51.346}
{"ts":1662753900000,"o":21215.5,"h":21229,"l":21215,"c":21222,"v":63.816}
{"ts":1662753960000,"o":21222,"h":21225,"l":21215.5,"c":21224.5,"v":96.377}
{"ts":1662754020000,"o":21224.5,"h":21229,"l":21219,"c":21229,"v":17.747}
{"ts":1662754080000,"o":21229,"h":21229,"l":21220.5,"c":21220.5,"v":10.736}
{"ts":1662754140000,"o":21220.5,"h":21221,"l":21220.5,"c":21221,"v":19.876}
{"ts":1662754200000,"o":21221,"h":21237,"l":21220.5,"c":21236.5,"v":32.302}
{"ts":1662754260000,"o":21236.5,"h":21240,"l":21236.5,"c":21239,"v":19.354}
{"ts":1662754320000,"o":21239,"h":21239.5,"l":21231.5,"c":21238,"v":23.662}
{"ts":1662754380000,"o":21238,"h":21249.5,"l":21238,"c":21249.5,"v":37.046}
{"ts":1662754440000,"o":21249.5,"h":21249.5,"l":21249,"c":21249,"v":20.925}
{"ts":1662754500000,"o":21249,"h":21282.5,"l":21249,"c":21282.5,"v":246.606}
{"ts":1662754560000,"o":21282.5,"h":21291,"l":21268,"c":21280,"v":82.483}
{"ts":1662754620000,"o":21280,"h":21280,"l":21258.5,"c":21259,"v":39.395}
{"ts":1662754680000,"o":21259,"h":21259,"l":21223,"c":21228.5,"v":165.59}
{"ts":1662754740000,"o":21228.5,"h":21228.5,"l":21221.5,"c":21225.5,"v":49.733}
{"ts":1662754800000,"o":21225.5,"h":21236,"l":21225,"c":21232,"v":20.878}
{"ts":1662754860000,"o":21232,"h":21256.5,"l":21232,"c":21250,"v":55.27}
{"ts":1662754920000,"o":21250,"h":21250.5,"l":21235,"c":21236.5,"v":48.414}
{"ts":1662754980000,"o":21236.5,"h":21239,"l":21235,"c":21235.5,"v":25.81}
{"ts":1662755040000,"o":21235.5,"h":21235.5,"l":21225,"c":21225,"v":40.124}
{"ts":1662755100000,"o":21225,"h":21234,"l":21225,"c":21230,"v":75.19}
{"ts":1662755160000,"o":21230,"h":21247,"l":21229.5,"c":21247,"v":49.838}
{"ts":1662755220000,"o":21247,"h":21247,"l":21237.5,"c":21240.5,"v":28.193}
{"ts":1662755280000,"o":21240.5,"h":21250,"l":21240.5,"c":21249.5,"v":28.785}
{"ts":1662755340000,"o":21249.5,"h":21255,"l":21249.5,"c":21254.5,"v":100.511}
{"ts":1662755400000,"o":21254.5,"h":21255,"l":21239,"c":21239.5,"v":81.171}
{"ts":1662755460000,"o":21239.5,"h":21239.5,"l":21238,"c":21238.5,"v":33.028}
{"ts":1662755520000,"o":21238.5,"h":21264,"l":21238,"c":21259.5,"v":38.169}
{"ts":1662755580000,"o":21259.5,"h":21271.5,"l":21259.5,"c":21270.5,"v":41.469}
{"ts":1662755640000,"o":21270.5,"h":21271,"l":21266.5,"c":21269,"v":31.355}
{"ts":1662755700000,"o":21269,"h":21284,"l":21264.5,"c":21280.5,"v":111.174}
{"ts":1662755760000,"o":21280.5,"h":21282.5,"l":21280.5,"c":21282.5,"v":33.99}
{"ts":1662755820000,"o":21282.5,"h":21321.5,"l":21282.5,"c":21312,"v":405.856}
{"ts":1662755880000,"o":21312,"h":21321,"l":21309.5,"c":21318.5,"v":101.032}
{"ts":1662755940000,"o":21318.5,"h":21318.5,"l":21300.5,"c":21300.5,"v":163.596}
{"ts":1662756000000,"o":21300.5,"h":21315,"l":21300.5,"c":21311,"v":96.037}
{"ts":1662756060000,"o":21311,"h":21320.5,"l":21308.5,"c":21310.5,"v":61.693}
{"ts":1662756120000,"o":21310.5,"h":21310.5,"l":21300,"c":21300,"v":34.313}
{"ts":1662756180000,"o":21300,"h":21300,"l":21297,"c":21297,"v":38.284}
{"ts":1662756240000,"o":21297,"h":21297.5,"l":21297,"c":21297,"v":28.474}
{"ts":1662756300000,"o":21297,"h":21297.5,"l":21297,"c":21297.5,"v":31.635}
{"ts":1662756360000,"o":21297.5,"h":21297.5,"l":21281,"c":21281.5,"v":58.694}
{"ts":1662756420000,"o":21281.5,"h":21281.5,"l":21247,"c":21247.5,"v":108.797}
{"ts":1662756480000,"o":21247.5,"h":21255.5,"l":21247,"c":21248,"v":33.817}
{"ts":1662756540000,"o":21248,"h":21261,"l":21247.5,"c":21260.5,"v":48.925}
{"ts":1662756600000,"o":21260.5,"h":21262,"l":21236.5,"c":21237,"v":56.945}
{"ts":1662756660000,"o":21237,"h":21245,"l":21236.5,"c":21244.5,"v":60.331}
{"ts":1662756720000,"o":21244.5,"h":21245,"l":21239,"c":21239.5,"v":80.611}
{"ts":1662756780000,"o":21239.5,"h":21240,"l":21235.5,"c":21236,"v":52.077}
{"ts":1662756840000,"o":21236,"h":21244,"l":21235.5,"c":21243.5,"v":56.101}
{"ts":1662756900000,"o":21243.5,"h":21244,"l":21243.5,"c":21244,"v":13.526}
{"ts":1662756960000,"o":21244,"h":21258.5,"l":21243.5,"c":21258,"v":41.97}
{"ts":1662757020000,"o":21258,"h":21258.5,"l":21250,"c":21257.5,"v":37.325}
{"ts":1662757080000,"o":21257.5,"h":21271,"l":21257.5,"c":21271,"v":56.577}
{"ts":1662757140000,"o":21271,"h":21284.5,"l":21265.5,"c":21282.5,"v":37.966}
{"ts":1662757200000,"o":21282.5,"h":21282.5,"l":21266.5,"c":21266.5,"v":52.607}
{"ts":1662757260000,"o":21266.5,"h":21266.5,"l":21240,"c":21240,"v":36.279}
{"ts":1662757320000,"o":21240,"h":21253.5,"l":21240,"c":21253.5,"v":16.908}
{"ts":1662757380000,"o":21253.5,"h":21269,"l":21251.5,"c":21269,"v":19.861}
{"ts":1662757440000,"o":21269,"h":21274.5,"l":21268.5,"c":21271,"v":61.065}
{"ts":1662757500000,"o":21271,"h":21272.5,"l":21260.5,"c":21260.5,"v":14.526}
{"ts":1662757560000,"o":21260.5,"h":21260.5,"l":21245.5,"c":21250.5,"v":23.854}
{"ts":1662757620000,"o":21250.5,"h":21255,"l":21250.5,"c":21255,"v":6.756}
{"ts":1662757680000,"o":21255,"h":21255,"l":21245,"c":21252,"v":18.599}
{"ts":1662757740000,"o":21252,"h":21252.5,"l":21252,"c":21252.5,"v":18.178}
{"ts":1662757800000,"o":21252.5,"h":21252.5,"l":21252,"c":21252.5,"v":15.544}
{"ts":1662757860000,"o":21252.5,"h":21252.5,"l":21252,"c":21252,"v":8.114}
{"ts":1662757920000,"o":21252,"h":21252.5,"l":21249.5,"c":21249.5,"v":63.54}
{"ts":1662757980000,"o":21249.5,"h":21250,"l":21244,"c":21244,"v":64.62}
{"ts":1662758040000,"o":21244,"h":21244,"l":21235.5,"c":21236,"v":130.813}
{"ts":1662758100000,"o":21236,"h":21241,"l":21235.5,"c":21239,"v":44.425}
{"ts":1662758160000,"o":21239,"h":21239,"l":21227.5,"c":21227.5,"v":107.925}
{"ts":1662758220000,"o":21227.5,"h":21233,"l":21227,"c":21233,"v":42.854}
{"ts":1662758280000,"o":21233,"h":21233,"l":21232.5,"c":21233,"v":22.762}
{"ts":1662758340000,"o":21233,"h":21233,"l":21228,"c":21228,"v":43.817}
{"ts":1662758400000,"o":21228,"h":21233,"l":21228,"c":21232.5,"v":46.508}
{"ts":1662758460000,"o":21232.5,"h":21247,"l":21232.5,"c":21242.5,"v":21.999}
{"ts":1662758520000,"o":21242.5,"h":21242.5,"l":21230,"c":21230,"v":20.29}
{"ts":1662758580000,"o":21230,"h":21234,"l":21230,"c":21233.5,"v":12.422}
{"ts":1662758640000,"o":21233.5,"h":21236,"l":21233.5,"c":21236,"v":10.764}
{"ts":1662758700000,"o":21236,"h":21236,"l":21234,"c":21234,"v":39.496}
{"ts":1662758760000,"o":21234,"h":21239.5,"l":21234,"c":21239,"v":16.132}
{"ts":1662758820000,"o":21239,"h":21246.5,"l":21239,"c":21246,"v":13.329}
{"ts":1662758880000,"o":21246,"h":21247.5,"l":21237.5,"c":21247,"v":68.574}
{"ts":1662758940000,"o":21247,"h":21249,"l":21247,"c":21248.5,"v":18.27}
{"ts":1662759000000,"o":21248.5,"h":21249,"l":21248.5,"c":21248.5,"v":9.668}
{"ts":1662759060000,"o":21248.5,"h":21249,"l":21245,"c":21245,"v":18.224}
{"ts":1662759120000,"o":21245,"h":21245.5,"l":21228,"c":21230.5,"v":26.13}
{"ts":1662759180000,"o":21230.5,"h":21230.5,"l":21182,"c":21193,"v":188.697}
{"ts":1662759240000,"o":21193,"h":21197,"l":21191.5,"c":21197,"v":70.273}
{"ts":1662759300000,"o":21197,"h":21197,"l":21176,"c":21185,"v":55.236}
{"ts":1662759360000,"o":21185,"h":21199.5,"l":21185,"c":21199.5,"v":67.145}
{"ts":1662759420000,"o":21199.5,"h":21217,"l":21199.5,"c":21217,"v":36.415}
{"ts":1662759480000,"o":21217,"h":21246.5,"l":21216.5,"c":21246,"v":47.314}
{"ts":1662759540000,"o":21246,"h":21280,"l":21246,"c":21273,"v":161.726}
{"ts":1662759600000,"o":21273,"h":21322,"l":21273,"c":21314.5,"v":400.025}
{"ts":1662759660000,"o":21314.5,"h":21320,"l":21304.5,"c":21306.5,"v":211.029}
{"ts":1662759720000,"o":21306.5,"h":21306.5,"l":21288.5,"c":21291,"v":68.471}
{"ts":1662759780000,"o":21291,"h":21293,"l":21281.5,"c":21281.5,"v":66.079}
{"ts":1662759840000,"o":21281.5,"h":21288,"l":21262.5,"c":21262.5,"v":128.725}
{"ts":1662759900000,"o":21262.5,"h":21270.5,"l":21262.5,"c":21270.5,"v":68.846}
{"ts":1662759960000,"o":21270.5,"h":21293,"l":21270,"c":21292.5,"v":44.449}
{"ts":1662760020000,"o":21292.5,"h":21294,"l":21280.5,"c":21280.5,"v":37.717}
{"ts":1662760080000,"o":21280.5,"h":21281,"l":21271.5,"c":21276,"v":68.878}
{"ts":1662760140000,"o":21276,"h":21276.5,"l":21276,"c":21276,"v":5.195}
{"ts":1662760200000,"o":21276,"h":21276.5,"l":21265.5,"c":21265.5,"v":40.152}
{"ts":1662760260000,"o":21265.5,"h":21266,"l":21252,"c":21252.5,"v":55.727}
{"ts":1662760320000,"o":21252.5,"h":21252.5,"l":21223,"c":21230.5,"v":88.112}
{"ts":1662760380000,"o":21230.5,"h":21234.5,"l":21214.5,"c":21214.5,"v":35.445}
{"ts":1662760440000,"o":21214.5,"h":21214.5,"l":21188.5,"c":21201,"v":139.893}
{"ts":1662760500000,"o":21201,"h":21217.5,"l":21201,"c":21217.5,"v":67.777}
{"ts":1662760560000,"o":21217.5,"h":21237,"l":21217,"c":21237,"v":61.251}
{"ts":1662760620000,"o":21237,"h":21255,"l":21236.5,"c":21254.5,"v":24.622}
{"ts":1662760680000,"o":21254.5,"h":21273,"l":21254.5,"c":21273,"v":65.195}
{"ts":1662760740000,"o":21273,"h":21273,"l":21239.5,"c":21239.5,"v":76.713}
{"ts":1662760800000,"o":21239.5,"h":21243.5,"l":21234.5,"c":21241,"v":35.793}
{"ts":1662760860000,"o":21241,"h":21241.5,"l":21219,"c":21219,"v":63.239}
{"ts":1662760920000,"o":21219,"h":21234.5,"l":21217.5,"c":21234.5,"v":36.703}
{"ts":1662760980000,"o":21234.5,"h":21234.5,"l":21222,"c":21233.5,"v":19.576}
{"ts":1662761040000,"o":21233.5,"h":21258.5,"l":21233.5,"c":21257,"v":31.433}
{"ts":1662761100000,"o":21257,"h":21272.5,"l":21255,"c":21265,"v":62.282}
{"ts":1662761160000,"o":21265,"h":21270,"l":21258,"c":21269.5,"v":21.657}
{"ts":1662761220000,"o":21269.5,"h":21300,"l":21269.5,"c":21297.5,"v":336.488}
{"ts":1662761280000,"o":21297.5,"h":21299,"l":21281.5,"c":21282,"v":224.795}
{"ts":1662761340000,"o":21282,"h":21298,"l":21281.5,"c":21294.5,"v":25.649}
{"ts":1662761400000,"o":21294.5,"h":21295,"l":21290.5,"c":21291,"v":198.092}
{"ts":1662761460000,"o":21291,"h":21300,"l":21290.5,"c":21296,"v":99.907}
{"ts":1662761520000,"o":21296,"h":21296,"l":21290.5,"c":21290.5,"v":47.681}
{"ts":1662761580000,"o":21290.5,"h":21290.5,"l":21273,"c":21273,"v":121.71}
{"ts":1662761640000,"o":21273,"h":21273.5,"l":21260,"c":21261.5,"v":45.737}
{"ts":1662761700000,"o":21261.5,"h":21273.5,"l":21258,"c":21273.5,"v":46.563}
{"ts":1662761760000,"o":21273.5,"h":21284.5,"l":21273,"c":21281.5,"v":65.852}
{"ts":1662761820000,"o":21281.5,"h":21307,"l":21281,"c":21302,"v":83.446}
{"ts":1662761880000,"o":21302,"h":21302,"l":21299,"c":21299.5,"v":22.759}
{"ts":1662761940000,"o":21299.5,"h":21307,"l":21299.5,"c":21306.5,"v":31.934}
{"ts":1662762000000,"o":21306.5,"h":21307,"l":21282.5,"c":21282.5,"v":24.693}
{"ts":1662762060000,"o":21282.5,"h":21299.5,"l":21282.5,"c":21299,"v":26.232}
{"ts":1662762120000,"o":21299,"h":21311.5,"l":21299,"c":21311.5,"v":58.747}
{"ts":1662762180000,"o":21311.5,"h":21319,"l":21303.5,"c":21309.5,"v":53.783}
{"ts":1662762240000,"o":21309.5,"h":21312,"l":21298.5,"c":21298.5,"v":32.429}
{"ts":1662762300000,"o":21298.5,"h":21299,"l":21283,"c":21292,"v":19.967}
{"ts":1662762360000,"o":21292,"h":21298.5,"l":21288.5,"c":21290.5,"v":15.849}
{"ts":1662762420000,"o":21290.5,"h":21291,"l":21280,"c":21284.5,"v":33.599}
{"ts":1662762480000,"o":21284.5,"h":21290.5,"l":21282.5,"c":21290.5,"v":16.253}
{"ts":1662762540000,"o":21290.5,"h":21290.5,"l":21282.5,"c":21282.5,"v":17.08}
{"ts":1662762600000,"o":21282.5,"h":21298.5,"l":21282.5,"c":21291.5,"v":27.046}
{"ts":1662762660000,"o":21291.5,"h":21298.5,"l":21280,"c":21280.5,"v":55.605}
{"ts":1662762720000,"o":21280.5,"h":21290,"l":21280,"c":21289.5,"v":30.886}
{"ts":1662762780000,"o":21289.5,"h":21290,"l":21284,"c":21284.5,"v":15.404}
{"ts":1662762840000,"o":21284.5,"h":21284.5,"l":21279,"c":21283.5,"v":26.885}
{"ts":1662762900000,"o":21283.5,"h":21297.5,"l":21283.5,"c":21297,"v":6.311}
{"ts":1662762960000,"o":21297,"h":21297.5,"l":21297,"c":21297,"v":8.31}
{"ts":1662763020000,"o":21297,"h":21297,"l":21285,"c":21285.5,"v":15.576}
{"ts":1662763080000,"o":21285.5,"h":21285.5,"l":21278,"c":21278,"v":31.228}
{"ts":1662763140000,"o":21278,"h":21309,"l":21278,"c":21308,"v":36.417}
{"ts":1662763200000,"o":21308,"h":21334,"l":21308,"c":21333,"v":377.95}
{"ts":1662763260000,"o":21333,"h":21371,"l":21333,"c":21347,"v":560.464}
{"ts":1662763320000,"o":21347,"h":21353,"l":21332.5,"c":21332.5,"v":98.177}
{"ts":1662763380000,"o":21332.5,"h":21356.5,"l":21326,"c":21356,"v":37.421}
{"ts":1662763440000,"o":21356,"h":21356.5,"l":21347.5,"c":21348.5,"v":55.701}
{"ts":1662763500000,"o":21348.5,"h":21356,"l":21348.5,"c":21355.5,"v":47.368}
{"ts":1662763560000,"o":21355.5,"h":21375,"l":21355.5,"c":21360,"v":90.706}
{"ts":1662763620000,"o":21360,"h":21364,"l":21356.5,"c":21360,"v":43.616}
{"ts":1662763680000,"o":21360,"h":21377,"l":21359.5,"c":21362.5,"v":95.791}
{"ts":1662763740000,"o":21362.5,"h":21381,"l":21362,"c":21369,"v":83.904}
{"ts":1662763800000,"o":21369,"h":21375.5,"l":21357.5,"c":21375.5,"v":129.683}
{"ts":1662763860000,"o":21375.5,"h":21387,"l":21368.5,"c":21370.5,"v":133.246}
{"ts":1662763920000,"o":21370.5,"h":21370.5,"l":21370,"c":21370.5,"v":45.263}
{"ts":1662763980000,"o":21370.5,"h":21370.5,"l":21352,"c":21354,"v":60.72}
{"ts":1662764040000,"o":21354,"h":21360,"l":21352,"c":21352,"v":65.887}
{"ts":1662764100000,"o":21352,"h":21371,"l":21348,"c":21369.5,"v":65.578}
{"ts":1662764160000,"o":21369.5,"h":21371.5,"l":21366,"c":21366,"v":45.56}
{"ts":1662764220000,"o":21366,"h":21375,"l":21360,"c":21361.5,"v":77.233}
{"ts":1662764280000,"o":21361.5,"h":21361.5,"l":21348,"c":21348.5,"v":63.694}
{"ts":1662764340000,"o":21348.5,"h":21348.5,"l":21330.5,"c":21334,"v":207.043}
{"ts":1662764400000,"o":21334,"h":21335.5,"l":21326.5,"c":21335,"v":70.429}
{"ts":1662764460000,"o":21335,"h":21342,"l":21323,"c":21337,"v":75.287}
{"ts":1662764520000,"o":21337,"h":21353,"l":21337,"c":21353,"v":75.672}
{"ts":1662764580000,"o":21353,"h":21353,"l":21339,"c":21346.5,"v":41.584}
{"ts":1662764640000,"o":21346.5,"h":21347,"l":21337.5,"c":21337.5,"v":16.59}
{"ts":1662764700000,"o":21337.5,"h":21347,"l":21337.5,"c":21343.5,"v":18.026}
{"ts":1662764760000,"o":21343.5,"h":21343.5,"l":21332,"c":21332,"v":69.818}
{"ts":1662764820000,"o":21332,"h":21332.5,"l":21325.5,"c":21325.5,"v":28.001}
{"ts":1662764880000,"o":21325.5,"h":21333,"l":21325,"c":21333,"v":25.726}
{"ts":1662764940000,"o":21333,"h":21333,"l":21332.5,"c":21332.5,"v":4.775}
{"ts":1662765000000,"o":21332.5,"h":21333,"l":21325,"c":21325,"v":36.459}
{"ts":1662765060000,"o":21325,"h":21347,"l":21325,"c":21346.5,"v":20.928}
{"ts":1662765120000,"o":21346.5,"h":21355,"l":21346.5,"c":21351,"v":53.385}
{"ts":1662765180000,"o":21351,"h":21364.5,"l":21346.5,"c":21364.5,"v":45.266}
{"ts":1662765240000,"o":21364.5,"h":21381,"l":21364,"c":21380.5,"v":64.417}
{"ts":1662765300000,"o":21380.5,"h":21666,"l":21380.5,"c":21524,"v":6057.115}
{"ts":1662765360000,"o":21524,"h":21533.5,"l":21470,"c":21470,"v":758.511}
{"ts":1662765420000,"o":21470,"h":21477.5,"l":21431.5,"c":21435,"v":328.512}
{"ts":1662765480000,"o":21435,"h":21450.5,"l":21411,"c":21413.5,"v":356.74}
{"ts":1662765540000,"o":21413.5,"h":21414,"l":21343.5,"c":21353.5,"v":565.155}
{"ts":1662765600000,"o":21353.5,"h":21389,"l":21333,"c":21379.5,"v":302.693}
{"ts":1662765660000,"o":21379.5,"h":21380,"l":21315.5,"c":21329.5,"v":258.264}
{"ts":1662765720000,"o":21329.5,"h":21329.5,"l":21281.5,"c":21297,"v":414.562}
{"ts":1662765780000,"o":21297,"h":21297,"l":21259,"c":21272,"v":379.899}
{"ts":1662765840000,"o":21272,"h":21272.5,"l":21240.5,"c":21256.5,"v":375.916}
{"ts":1662765900000,"o":21256.5,"h":21286,"l":21243.5,"c":21286,"v":217.331}
{"ts":1662765960000,"o":21286,"h":21318,"l":21280,"c":21313.5,"v":257.069}
{"ts":1662766020000,"o":21313.5,"h":21316,"l":21288.5,"c":21289.5,"v":97.508}
{"ts":1662766080000,"o":21289.5,"h":21290,"l":21240,"c":21240,"v":192.867}
{"ts":1662766140000,"o":21240,"h":21270.5,"l":21240,"c":21256.5,"v":99.693}
{"ts":1662766200000,"o":21256.5,"h":21270,"l":21246,"c":21270,"v":120.325}
{"ts":1662766260000,"o":21270,"h":21288.5,"l":21269.5,"c":21276,"v":104.116}
{"ts":1662766320000,"o":21276,"h":21310,"l":21276,"c":21309.5,"v":87.362}
{"ts":1662766380000,"o":21309.5,"h":21338.5,"l":21309.5,"c":21314.5,"v":138.808}
{"ts":1662766440000,"o":21314.5,"h":21326,"l":21291.5,"c":21326,"v":94.527}
{"ts":1662766500000,"o":21326,"h":21362.5,"l":21325.5,"c":21351.5,"v":112.089}
{"ts":1662766560000,"o":21351.5,"h":21375.5,"l":21345,"c":21345,"v":149.403}
{"ts":1662766620000,"o":21345,"h":21374,"l":21327.5,"c":21362,"v":99.2}
{"ts":1662766680000,"o":21362,"h":21370.5,"l":21362,"c":21362.5,"v":65.711}
{"ts":1662766740000,"o":21362.5,"h":21383.5,"l":21360,"c":21360,"v":101.49}
{"ts":1662766800000,"o":21360,"h":21382,"l":21348,"c":21382,"v":63.878}
{"ts":1662766860000,"o":21382,"h":21382,"l":21363,"c":21369.5,"v":64.295}
{"ts":1662766920000,"o":21369.5,"h":21382.5,"l":21368.5,"c":21369,"v":58.767}
{"ts":1662766980000,"o":21369,"h":21382.5,"l":21368.5,"c":21376,"v":31.023}
{"ts":1662767040000,"o":21376,"h":21380,"l":21358.5,"c":21370.5,"v":66.564}
{"ts":1662767100000,"o":21370.5,"h":21374.5,"l":21350,"c":21357,"v":40.907}
{"ts":1662767160000,"o":21357,"h":21357,"l":21328,"c":21328.5,"v":70.755}
{"ts":1662767220000,"o":21328.5,"h":21353,"l":21323.5,"c":21346.5,"v":68.407}
{"ts":1662767280000,"o":21346.5,"h":21354.5,"l":21345,"c":21345.5,"v":17.199}
{"ts":1662767340000,"o":21345.5,"h":21348.5,"l":21317,"c":21317.5,"v":81.37}
{"ts":1662767400000,"o":21317.5,"h":21331,"l":21317,"c":21330.5,"v":31.792}
{"ts":1662767460000,"o":21330.5,"h":21343,"l":21327.5,"c":21334.5,"v":30.587}
{"ts":1662767520000,"o":21334.5,"h":21335,"l":21327,"c":21334.5,"v":32.615}
{"ts":1662767580000,"o":21334.5,"h":21337,"l":21328.5,"c":21337,"v":24.223}
{"ts":1662767640000,"o":21337,"h":21356.5,"l":21336.5,"c":21352,"v":53.539}
{"ts":1662767700000,"o":21352,"h":21384,"l":21350,"c":21379,"v":162.416}
{"ts":1662767760000,"o":21379,"h":21403,"l":21378.5,"c":21384,"v":250.261}
{"ts":1662767820000,"o":21384,"h":21390,"l":21377.5,"c":21377.5,"v":65.752}
{"ts":1662767880000,"o":21377.5,"h":21377.5,"l":21368,"c":21368.5,"v":34.161}
{"ts":1662767940000,"o":21368.5,"h":21368.5,"l":21350,"c":21350.5,"v":50.631}
{"ts":1662768000000,"o":21350.5,"h":21367.5,"l":21332,"c":21332,"v":159.033}
{"ts":1662768060000,"o":21332,"h":21339,"l":21302,"c":21304.5,"v":144.273}
{"ts":1662768120000,"o":21304.5,"h":21349,"l":21282,"c":21348.5,"v":260.572}
{"ts":1662768180000,"o":21348.5,"h":21381,"l":21341,"c":21363.5,"v":205.47}
{"ts":1662768240000,"o":21363.5,"h":21366,"l":21313,"c":21321.5,"v":166.63}
{"ts":1662768300000,"o":21321.5,"h":21339,"l":21312.5,"c":21327.5,"v":65.006}
{"ts":1662768360000,"o":21327.5,"h":21327.5,"l":21303,"c":21306.5,"v":64.427}
{"ts":1662768420000,"o":21306.5,"h":21317.5,"l":21294,"c":21296.5,"v":108.687}
{"ts":1662768480000,"o":21296.5,"h":21296.5,"l":21282,"c":21288.5,"v":85.077}
{"ts":1662768540000,"o":21288.5,"h":21289,"l":21273,"c":21279,"v":78.905}
{"ts":1662768600000,"o":21279,"h":21289.5,"l":21278,"c":21285.5,"v":67.472}
{"ts":1662768660000,"o":21285.5,"h":21285.5,"l":21255,"c":21258.5,"v":206.867}
{"ts":1662768720000,"o":21258.5,"h":21262,"l":21252.5,"c":21253,"v":124.305}
{"ts":1662768780000,"o":21253,"h":21264.5,"l":21252.5,"c":21256,"v":41.719}
{"ts":1662768840000,"o":21256,"h":21264,"l":21241.5,"c":21252,"v":98.663}
{"ts":1662768900000,"o":21252,"h":21275,"l":21252,"c":21263,"v":136.389}
{"ts":1662768960000,"o":21263,"h":21263.5,"l":21250,"c":21263,"v":55.119}
{"ts":1662769020000,"o":21263,"h":21283.5,"l":21257.5,"c":21283.5,"v":59.401}
{"ts":1662769080000,"o":21283.5,"h":21309.5,"l":21283,"c":21293.5,"v":125.735}
{"ts":1662769140000,"o":21293.5,"h":21316,"l":21290,"c":21302.5,"v":66.598}
{"ts":1662769200000,"o":21302.5,"h":21326.5,"l":21302,"c":21314.5,"v":63.956}
{"ts":1662769260000,"o":21314.5,"h":21324,"l":21310.5,"c":21324,"v":26.01}
{"ts":1662769320000,"o":21324,"h":21333,"l":21313,"c":21313.5,"v":44.504}
{"ts":1662769380000,"o":21313.5,"h":21313.5,"l":21301.5,"c":21301.5,"v":33.663}
{"ts":1662769440000,"o":21301.5,"h":21317.5,"l":21286.5,"c":21293.5,"v":74.175}
{"ts":1662769500000,"o":21293.5,"h":21293.5,"l":21191.5,"c":21211,"v":783.965}
{"ts":1662769560000,"o":21211,"h":21218.5,"l":21191,"c":21198.5,"v":163.641}
{"ts":1662769620000,"o":21198.5,"h":21217.5,"l":21180,"c":21217.5,"v":185.431}
{"ts":1662769680000,"o":21217.5,"h":21222.5,"l":21202.5,"c":21220,"v":192.224}
{"ts":1662769740000,"o":21220,"h":21239,"l":21220,"c":21238.5,"v":126.079}
{"ts":1662769800000,"o":21238.5,"h":21242,"l":21231,"c":21231,"v":97.559}
{"ts":1662769860000,"o":21231,"h":21231.5,"l":21206.5,"c":21206.5,"v":60.593}
{"ts":1662769920000,"o":21206.5,"h":21219.5,"l":21191.5,"c":21210.5,"v":92.921}
{"ts":1662769980000,"o":21210.5,"h":21210.5,"l":21185,"c":21185,"v":108.65}
{"ts":1662770040000,"o":21185,"h":21185,"l":21157,"c":21180,"v":325.837}
{"ts":1662770100000,"o":21180,"h":21180,"l":21160,"c":21177.5,"v":151.602}
{"ts":1662770160000,"o":21177.5,"h":21220,"l":21177.5,"c":21193.5,"v":191.719}
{"ts":1662770220000,"o":21193.5,"h":21210.5,"l":21193.5,"c":21206.5,"v":34.732}
{"ts":1662770280000,"o":21206.5,"h":21206.5,"l":21186,"c":21192,"v":75.037}
{"ts":1662770340000,"o":21192,"h":21202.5,"l":21192,"c":21202,"v":63.884}
{"ts":1662770400000,"o":21202,"h":21211.5,"l":21197,"c":21197.5,"v":57.865}
{"ts":1662770460000,"o":21197.5,"h":21206,"l":21197,"c":21205.5,"v":43.605}
{"ts":1662770520000,"o":21205.5,"h":21229,"l":21205.5,"c":21215.5,"v":79.29}
{"ts":1662770580000,"o":21215.5,"h":21221,"l":21215.5,"c":21217.5,"v":113.321}
{"ts":1662770640000,"o":21217.5,"h":21226.5,"l":21217,"c":21219.5,"v":31.862}
{"ts":1662770700000,"o":21219.5,"h":21223.5,"l":21219,"c":21223,"v":23.214}
{"ts":1662770760000,"o":21223,"h":21223.5,"l":21213,"c":21213,"v":78.919}
{"ts":1662770820000,"o":21213,"h":21219,"l":21200,"c":21204,"v":147.102}
{"ts":1662770880000,"o":21204,"h":21210,"l":21203.5,"c":21210,"v":25.618}
{"ts":1662770940000,"o":21210,"h":21210,"l":21203.5,"c":21210,"v":30.556}
{"ts":1662771000000,"o":21210,"h":21210,"l":21203.5,"c":21204,"v":16.434}
{"ts":1662771060000,"o":21204,"h":21204,"l":21203.5,"c":21204,"v":11.172}
{"ts":1662771120000,"o":21204,"h":21222,"l":21203.5,"c":21220,"v":35.901}
{"ts":1662771180000,"o":21220,"h":21234,"l":21219.5,"c":21232.5,"v":65.412}
{"ts":1662771240000,"o":21232.5,"h":21242.5,"l":21232.5,"c":21240,"v":135.901}
{"ts":1662771300000,"o":21240,"h":21240,"l":21230.5,"c":21230.5,"v":40.808}
{"ts":1662771360000,"o":21230.5,"h":21239.5,"l":21230.5,"c":21239.5,"v":107.186}
{"ts":1662771420000,"o":21239.5,"h":21241.5,"l":21239.5,"c":21241,"v":7.384}
{"ts":1662771480000,"o":21241,"h":21259.5,"l":21241,"c":21244.5,"v":93.212}
{"ts":1662771540000,"o":21244.5,"h":21253.5,"l":21244.5,"c":21253.5,"v":28.812}
{"ts":1662771600000,"o":21253.5,"h":21264.5,"l":21253,"c":21258.5,"v":46.515}
{"ts":1662771660000,"o":21258.5,"h":21263,"l":21253.5,"c":21254,"v":57.257}
{"ts":1662771720000,"o":21254,"h":21254,"l":21253.5,"c":21254,"v":25.491}
{"ts":1662771780000,"o":21254,"h":21268,"l":21253.5,"c":21268,"v":46.997}
{"ts":1662771840000,"o":21268,"h":21268,"l":21258.5,"c":21258.5,"v":36.415}
{"ts":1662771900000,"o":21258.5,"h":21270,"l":21258.5,"c":21270,"v":32.039}
{"ts":1662771960000,"o":21270,"h":21284,"l":21269.5,"c":21273.5,"v":101.199}
{"ts":1662772020000,"o":21273.5,"h":21288,"l":21273,"c":21283.5,"v":58.671}
{"ts":1662772080000,"o":21283.5,"h":21287,"l":21280,"c":21280,"v":68.564}
{"ts":1662772140000,"o":21280,"h":21287,"l":21280,"c":21287,"v":22.314}
{"ts":1662772200000,"o":21287,"h":21309.5,"l":21286.5,"c":21309,"v":126.69}
{"ts":1662772260000,"o":21309,"h":21309.5,"l":21300,"c":21300.5,"v":73.581}
{"ts":1662772320000,"o":21300.5,"h":21300.5,"l":21300,"c":21300,"v":31.287}
{"ts":1662772380000,"o":21300,"h":21302,"l":21300,"c":21302,"v":13.775}
{"ts":1662772440000,"o":21302,"h":21302,"l":21301.5,"c":21301.5,"v":6.717}
{"ts":1662772500000,"o":21301.5,"h":21306,"l":21288.5,"c":21288.5,"v":61.987}
{"ts":1662772560000,"o":21288.5,"h":21289,"l":21266,"c":21285.5,"v":164.486}
{"ts":1662772620000,"o":21285.5,"h":21285.5,"l":21278,"c":21279.5,"v":10.424}
{"ts":1662772680000,"o":21279.5,"h":21280,"l":21272.5,"c":21273,"v":20.367}
{"ts":1662772740000,"o":21273,"h":21273,"l":21264,"c":21264.5,"v":41.819}
{"ts":1662772800000,"o":21264.5,"h":21264.5,"l":21256,"c":21256.5,"v":29.681}
{"ts":1662772860000,"o":21256.5,"h":21273.5,"l":21256.5,"c":21271,"v":26.206}
{"ts":1662772920000,"o":21271,"h":21271,"l":21269,"c":21269.5,"v":5.149}
{"ts":1662772980000,"o":21269.5,"h":21269.5,"l":21262.5,"c":21262.5,"v":28.947}
{"ts":1662773040000,"o":21262.5,"h":21263,"l":21256.5,"c":21257,"v":19.582}
{"ts":1662773100000,"o":21257,"h":21271,"l":21256.5,"c":21269.5,"v":26.793}
{"ts":1662773160000,"o":21269.5,"h":21270,"l":21269.5,"c":21269.5,"v":10.963}
{"ts":1662773220000,"o":21269.5,"h":21280,"l":21269.5,"c":21279.5,"v":14.897}
{"ts":1662773280000,"o":21279.5,"h":21280,"l":21273.5,"c":21274,"v":6.794}
{"ts":1662773340000,"o":21274,"h":21292.5,"l":21273.5,"c":21292.5,"v":29.422}
{"ts":1662773400000,"o":21292.5,"h":21292.5,"l":21266,"c":21266.5,"v":72.077}
{"ts":1662773460000,"o":21266.5,"h":21277,"l":21266.5,"c":21271.5,"v":19.815}
{"ts":1662773520000,"o":21271.5,"h":21287,"l":21271.5,"c":21287,"v":19.349}
{"ts":1662773580000,"o":21287,"h":21287,"l":21286.5,"c":21287,"v":12.078}
{"ts":1662773640000,"o":21287,"h":21287,"l":21286,"c":21286,"v":23.062}
{"ts":1662773700000,"o":21286,"h":21323,"l":21286,"c":21320,"v":119.762}
{"ts":1662773760000,"o":21320,"h":21324,"l":21310,"c":21310.5,"v":65.064}
{"ts":1662773820000,"o":21310.5,"h":21327,"l":21297,"c":21326.5,"v":65.779}
{"ts":1662773880000,"o":21326.5,"h":21333,"l":21315,"c":21315.5,"v":65.977}
{"ts":1662773940000,"o":21315.5,"h":21320,"l":21308.5,"c":21317.5,"v":25.89}
{"ts":1662774000000,"o":21317.5,"h":21317.5,"l":21305.5,"c":21306,"v":25.51}
{"ts":1662774060000,"o":21306,"h":21306,"l":21285.5,"c":21288,"v":29.288}
{"ts":1662774120000,"o":21288,"h":21288.5,"l":21281.5,"c":21282,"v":48.397}
{"ts":1662774180000,"o":21282,"h":21291.5,"l":21281.5,"c":21283.5,"v":26.094}
{"ts":1662774240000,"o":21283.5,"h":21284,"l":21278,"c":21280,"v":96.6}
{"ts":1662774300000,"o":21280,"h":21299,"l":21280,"c":21298.5,"v":164.53}
{"ts":1662774360000,"o":21298.5,"h":21299,"l":21279.5,"c":21279.5,"v":21.235}
{"ts":1662774420000,"o":21279.5,"h":21280,"l":21262.5,"c":21264.5,"v":46.001}
{"ts":1662774480000,"o":21264.5,"h":21265,"l":21261,"c":21263,"v":23.937}
{"ts":1662774540000,"o":21263,"h":21270,"l":21256.5,"c":21258,"v":25.422}
{"ts":1662774600000,"o":21258,"h":21264,"l":21258,"c":21260.5,"v":17.254}
{"ts":1662774660000,"o":21260.5,"h":21261,"l":21260.5,"c":21261,"v":22.401}
{"ts":1662774720000,"o":21261,"h":21271,"l":21249.5,"c":21254.5,"v":73.727}
{"ts":1662774780000,"o":21254.5,"h":21255,"l":21245.5,"c":21248.5,"v":19.776}
{"ts":1662774840000,"o":21248.5,"h":21260,"l":21248.5,"c":21260,"v":24.095}
{"ts":1662774900000,"o":21260,"h":21266,"l":21259.5,"c":21265.5,"v":15.35}
{"ts":1662774960000,"o":21265.5,"h":21272.5,"l":21265.5,"c":21272,"v":16.616}
{"ts":1662775020000,"o":21272,"h":21288.5,"l":21272,"c":21288.5,"v":43.13}
{"ts":1662775080000,"o":21288.5,"h":21288.5,"l":21281.5,"c":21281.5,"v":17.151}
{"ts":1662775140000,"o":21281.5,"h":21282,"l":21275,"c":21275,"v":16.065}
{"ts":1662775200000,"o":21275,"h":21279.5,"l":21275,"c":21279,"v":16.987}
{"ts":1662775260000,"o":21279,"h":21279.5,"l":21273.5,"c":21273.5,"v":47.411}
{"ts":1662775320000,"o":21273.5,"h":21279,"l":21273.5,"c":21277,"v":9.011}
{"ts":1662775380000,"o":21277,"h":21285,"l":21273,"c":21273,"v":18.428}
{"ts":1662775440000,"o":21273,"h":21273.5,"l":21273,"c":21273,"v":17.059}
{"ts":1662775500000,"o":21273,"h":21273.5,"l":21268.5,"c":21268.5,"v":26.573}
{"ts":1662775560000,"o":21268.5,"h":21269,"l":21253.5,"c":21267.5,"v":46.205}
{"ts":1662775620000,"o":21267.5,"h":21267.5,"l":21267,"c":21267,"v":6.029}
{"ts":1662775680000,"o":21267,"h":21267.5,"l":21267,"c":21267,"v":15.764}
{"ts":1662775740000,"o":21267,"h":21267.5,"l":21247.5,"c":21248,"v":16.231}
{"ts":1662775800000,"o":21248,"h":21248,"l":21240,"c":21240,"v":68.124}
{"ts":1662775860000,"o":21240,"h":21246,"l":21232,"c":21246,"v":71.957}
{"ts":1662775920000,"o":21246,"h":21253,"l":21245,"c":21245.5,"v":24.954}
{"ts":1662775980000,"o":21245.5,"h":21245.5,"l":21240,"c":21240.5,"v":29.407}
{"ts":1662776040000,"o":21240.5,"h":21243,"l":21237,"c":21237,"v":81.501}
{"ts":1662776100000,"o":21237,"h":21240,"l":21226.5,"c":21239.5,"v":47.434}
{"ts":1662776160000,"o":21239.5,"h":21244,"l":21239.5,"c":21243.5,"v":19.977}
{"ts":1662776220000,"o":21243.5,"h":21244,"l":21226.5,"c":21232,"v":34.18}
{"ts":1662776280000,"o":21232,"h":21245,"l":21232,"c":21240,"v":18.211}
{"ts":1662776340000,"o":21240,"h":21240,"l":21230,"c":21230,"v":18.833}
{"ts":1662776400000,"o":21230,"h":21230.5,"l":21230,"c":21230,"v":7.719}
{"ts":1662776460000,"o":21230,"h":21230.5,"l":21221,"c":21225,"v":31.511}
{"ts":1662776520000,"o":21225,"h":21225.5,"l":21225,"c":21225,"v":32.904}
{"ts":1662776580000,"o":21225,"h":21225.5,"l":21220,"c":21220.5,"v":16.515}
{"ts":1662776640000,"o":21220.5,"h":21223,"l":21210,"c":21210,"v":33.759}
{"ts":1662776700000,"o":21210,"h":21210.5,"l":21209,"c":21209,"v":35.996}
{"ts":1662776760000,"o":21209,"h":21209.5,"l":21201,"c":21201,"v":59.645}
{"ts":1662776820000,"o":21201,"h":21201.5,"l":21200,"c":21200,"v":33.569}
{"ts":1662776880000,"o":21200,"h":21226,"l":21200,"c":21226,"v":57.826}
{"ts":1662776940000,"o":21226,"h":21230.5,"l":21212,"c":21212,"v":35.996}
{"ts":1662777000000,"o":21212,"h":21212.5,"l":21208,"c":21208.5,"v":8.085}
{"ts":1662777060000,"o":21208.5,"h":21208.5,"l":21198.5,"c":21199,"v":17.007}
{"ts":1662777120000,"o":21199,"h":21199,"l":21195,"c":21198.5,"v":34.932}
{"ts":1662777180000,"o":21198.5,"h":21199,"l":21195.5,"c":21195.5,"v":13.46}
{"ts":1662777240000,"o":21195.5,"h":21196,"l":21195.5,"c":21195.5,"v":8.156}
{"ts":1662777300000,"o":21195.5,"h":21210,"l":21195.5,"c":21210,"v":48.533}
{"ts":1662777360000,"o":21210,"h":21221.5,"l":21209.5,"c":21221.5,"v":63.401}
{"ts":1662777420000,"o":21221.5,"h":21221.5,"l":21208.5,"c":21209,"v":46.919}
{"ts":1662777480000,"o":21209,"h":21218,"l":21208.5,"c":21217.5,"v":13.652}
{"ts":1662777540000,"o":21217.5,"h":21219.5,"l":21212.5,"c":21219.5,"v":11.568}
{"ts":1662777600000,"o":21219.5,"h":21235,"l":21219,"c":21230.5,"v":70.976}
{"ts":1662777660000,"o":21230.5,"h":21231,"l":21221,"c":21229.5,"v":26.157}
{"ts":1662777720000,"o":21229.5,"h":21233,"l":21225.5,"c":21226,"v":23.602}
{"ts":1662777780000,"o":21226,"h":21240,"l":21225.5,"c":21240,"v":26.489}
{"ts":1662777840000,"o":21240,"h":21248,"l":21239.5,"c":21242,"v":35.043}
{"ts":1662777900000,"o":21242,"h":21242,"l":21224,"c":21224,"v":26.624}
{"ts":1662777960000,"o":21224,"h":21224.5,"l":21224,"c":21224,"v":10.176}
{"ts":1662778020000,"o":21224,"h":21235,"l":21224,"c":21233,"v":10.885}
{"ts":1662778080000,"o":21233,"h":21233.5,"l":21225.5,"c":21225.5,"v":7.643}
{"ts":1662778140000,"o":21225.5,"h":21225.5,"l":21217.5,"c":21217.5,"v":14.189}
{"ts":1662778200000,"o":21217.5,"h":21232,"l":21217.5,"c":21232,"v":30.302}
{"ts":1662778260000,"o":21232,"h":21232,"l":21223,"c":21223,"v":20.565}
{"ts":1662778320000,"o":21223,"h":21223.5,"l":21223,"c":21223,"v":5.815}
{"ts":1662778380000,"o":21223,"h":21261.5,"l":21223,"c":21258.5,"v":84.816}
{"ts":1662778440000,"o":21258.5,"h":21261,"l":21255.5,"c":21260.5,"v":46.091}
{"ts":1662778500000,"o":21260.5,"h":21269,"l":21250.5,"c":21269,"v":41.02}
{"ts":1662778560000,"o":21269,"h":21291,"l":21268.5,"c":21290.5,"v":87.262}
{"ts":1662778620000,"o":21290.5,"h":21294.5,"l":21284,"c":21294,"v":51.269}
{"ts":1662778680000,"o":21294,"h":21296,"l":21279,"c":21285,"v":39.558}
{"ts":1662778740000,"o":21285,"h":21304,"l":21284.5,"c":21292.5,"v":136.84}
{"ts":1662778800000,"o":21292.5,"h":21297,"l":21286,"c":21292,"v":32.782}
{"ts":1662778860000,"o":21292,"h":21292,"l":21286,"c":21287,"v":19.186}
{"ts":1662778920000,"o":21287,"h":21287,"l":21275,"c":21275.5,"v":17.207}
{"ts":1662778980000,"o":21275.5,"h":21292,"l":21275,"c":21291.5,"v":45.304}
{"ts":1662779040000,"o":21291.5,"h":21294,"l":21291.5,"c":21292,"v":10.817}
{"ts":1662779100000,"o":21292,"h":21317.5,"l":21291.5,"c":21307,"v":65.314}
{"ts":1662779160000,"o":21307,"h":21310,"l":21301,"c":21303,"v":47.03}
{"ts":1662779220000,"o":21303,"h":21303,"l":21294.5,"c":21299,"v":51.421}
{"ts":1662779280000,"o":21299,"h":21302.5,"l":21276.5,"c":21276.5,"v":45.971}
{"ts":1662779340000,"o":21276.5,"h":21284,"l":21275,"c":21275,"v":23.577}
{"ts":1662779400000,"o":21275,"h":21275.5,"l":21275,"c":21275.5,"v":34.664}
{"ts":1662779460000,"o":21275.5,"h":21292.5,"l":21275,"c":21281.5,"v":31.108}
{"ts":1662779520000,"o":21281.5,"h":21281.5,"l":21281,"c":21281,"v":8.286}
{"ts":1662779580000,"o":21281,"h":21295,"l":21276,"c":21292.5,"v":24.593}
{"ts":1662779640000,"o":21292.5,"h":21292.5,"l":21285,"c":21285,"v":46.941}
{"ts":1662779700000,"o":21285,"h":21285.5,"l":21285,"c":21285,"v":5.232}
{"ts":1662779760000,"o":21285,"h":21285.5,"l":21281.5,"c":21281.5,"v":10.95}
{"ts":1662779820000,"o":21281.5,"h":21290.5,"l":21281.5,"c":21290,"v":20.539}
{"ts":1662779880000,"o":21290,"h":21290.5,"l":21280,"c":21283,"v":14.997}
{"ts":1662779940000,"o":21283,"h":21283.5,"l":21276.5,"c":21277,"v":32.826}
{"ts":1662780000000,"o":21277,"h":21277,"l":21276.5,"c":21277,"v":14.144}
{"ts":1662780060000,"o":21277,"h":21286,"l":21276.5,"c":21286,"v":10.281}
{"ts":1662780120000,"o":21286,"h":21286,"l":21285.5,"c":21286,"v":4.879}
{"ts":1662780180000,"o":21286,"h":21286,"l":21278.5,"c":21278.5,"v":19.362}
{"ts":1662780240000,"o":21278.5,"h":21279,"l":21278.5,"c":21279,"v":7.462}
{"ts":1662780300000,"o":21279,"h":21279,"l":21278.5,"c":21279,"v":14.769}
{"ts":1662780360000,"o":21279,"h":21279,"l":21278.5,"c":21279,"v":6.954}
{"ts":1662780420000,"o":21279,"h":21292.5,"l":21278.5,"c":21292,"v":21.174}
{"ts":1662780480000,"o":21292,"h":21292.5,"l":21291,"c":21291.5,"v":13.496}
{"ts":1662780540000,"o":21291.5,"h":21298,"l":21290,"c":21298,"v":25.159}
{"ts":1662780600000,"o":21298,"h":21298,"l":21288.5,"c":21288.5,"v":34.31}
{"ts":1662780660000,"o":21288.5,"h":21289,"l":21288.5,"c":21288.5,"v":6.763}
{"ts":1662780720000,"o":21288.5,"h":21288.5,"l":21288,"c":21288.5,"v":4.417}
{"ts":1662780780000,"o":21288.5,"h":21296,"l":21288,"c":21296,"v":17.227}
{"ts":1662780840000,"o":21296,"h":21319.5,"l":21296,"c":21311.5,"v":68.77}
{"ts":1662780900000,"o":21311.5,"h":21315.5,"l":21309,"c":21315,"v":41.869}
{"ts":1662780960000,"o":21315,"h":21318,"l":21304.5,"c":21317.5,"v":27.814}
{"ts":1662781020000,"o":21317.5,"h":21318,"l":21314.5,"c":21315,"v":18.955}
{"ts":1662781080000,"o":21315,"h":21320,"l":21314,"c":21320,"v":23.563}
{"ts":1662781140000,"o":21320,"h":21358,"l":21319.5,"c":21336,"v":553.846}
{"ts":1662781200000,"o":21336,"h":21345,"l":21330,"c":21342,"v":133.017}
{"ts":1662781260000,"o":21342,"h":21342,"l":21331.5,"c":21338.5,"v":23.375}
{"ts":1662781320000,"o":21338.5,"h":21345,"l":21338.5,"c":21340,"v":27.866}
{"ts":1662781380000,"o":21340,"h":21340.5,"l":21335,"c":21335,"v":19.886}
{"ts":1662781440000,"o":21335,"h":21335.5,"l":21335,"c":21335,"v":12.25}
{"ts":1662781500000,"o":21335,"h":21336,"l":21330.5,"c":21330.5,"v":51.889}
{"ts":1662781560000,"o":21330.5,"h":21331,"l":21327.5,"c":21327.5,"v":23.869}
{"ts":1662781620000,"o":21327.5,"h":21328,"l":21310,"c":21316.5,"v":42.807}
{"ts":1662781680000,"o":21316.5,"h":21317,"l":21308,"c":21308,"v":49.502}
{"ts":1662781740000,"o":21308,"h":21308.5,"l":21300,"c":21300,"v":34.477}
{"ts":1662781800000,"o":21300,"h":21300.5,"l":21295.5,"c":21297.5,"v":14.665}
{"ts":1662781860000,"o":21297.5,"h":21308,"l":21297.5,"c":21305,"v":18.98}
{"ts":1662781920000,"o":21305,"h":21305,"l":21295,"c":21295,"v":131.481}
{"ts":1662781980000,"o":21295,"h":21295.5,"l":21295,"c":21295,"v":11.607}
{"ts":1662782040000,"o":21295,"h":21295.5,"l":21289.5,"c":21289.5,"v":9.928}
{"ts":1662782100000,"o":21289.5,"h":21298.5,"l":21287.5,"c":21298.5,"v":24.342}
{"ts":1662782160000,"o":21298.5,"h":21298.5,"l":21298,"c":21298.5,"v":5.921}
{"ts":1662782220000,"o":21298.5,"h":21306,"l":21298,"c":21306,"v":18.277}
{"ts":1662782280000,"o":21306,"h":21306,"l":21302,"c":21302,"v":4.68}
{"ts":1662782340000,"o":21302,"h":21302.5,"l":21288.5,"c":21288.5,"v":34.846}
{"ts":1662782400000,"o":21288.5,"h":21296.5,"l":21288.5,"c":21296,"v":18.471}
{"ts":1662782460000,"o":21296,"h":21296.5,"l":21288.5,"c":21289,"v":50.212}
{"ts":1662782520000,"o":21289,"h":21299,"l":21288.5,"c":21299,"v":20.04}
{"ts":1662782580000,"o":21299,"h":21299,"l":21298.5,"c":21298.5,"v":13.761}
{"ts":1662782640000,"o":21298.5,"h":21299,"l":21285,"c":21285,"v":26.364}
{"ts":1662782700000,"o":21285,"h":21285.5,"l":21285,"c":21285,"v":12.013}
{"ts":1662782760000,"o":21285,"h":21296,"l":21285,"c":21296,"v":16.779}
{"ts":1662782820000,"o":21296,"h":21309,"l":21296,"c":21306.5,"v":79.167}
{"ts":1662782880000,"o":21306.5,"h":21307,"l":21301,"c":21301,"v":19.826}
{"ts":1662782940000,"o":21301,"h":21301.5,"l":21301,"c":21301,"v":4.612}
{"ts":1662783000000,"o":21301,"h":21301.5,"l":21301,"c":21301.5,"v":3.881}
{"ts":1662783060000,"o":21301.5,"h":21305.5,"l":21301,"c":21305.5,"v":14.871}
{"ts":1662783120000,"o":21305.5,"h":21339,"l":21305.5,"c":21332.5,"v":122.916}
{"ts":1662783180000,"o":21332.5,"h":21338.5,"l":21327,"c":21338.5,"v":134.438}
{"ts":1662783240000,"o":21338.5,"h":21348.5,"l":21338.5,"c":21338.5,"v":244.664}
{"ts":1662783300000,"o":21338.5,"h":21376,"l":21337,"c":21370,"v":224.932}
{"ts":1662783360000,"o":21370,"h":21370.5,"l":21340,"c":21351.5,"v":243.918}
{"ts":1662783420000,"o":21351.5,"h":21356.5,"l":21351,"c":21356.5,"v":62.975}
{"ts":1662783480000,"o":21356.5,"h":21356.5,"l":21340,"c":21340,"v":60.1}
{"ts":1662783540000,"o":21340,"h":21354,"l":21340,"c":21354,"v":32.31}
{"ts":1662783600000,"o":21354,"h":21368,"l":21353.5,"c":21367.5,"v":47.752}
{"ts":1662783660000,"o":21367.5,"h":21368,"l":21350,"c":21350.5,"v":39.609}
{"ts":1662783720000,"o":21350.5,"h":21358.5,"l":21350,"c":21358,"v":19.63}
{"ts":1662783780000,"o":21358,"h":21365,"l":21351.5,"c":21351.5,"v":22.456}
{"ts":1662783840000,"o":21351.5,"h":21360,"l":21351.5,"c":21360,"v":24.913}
{"ts":1662783900000,"o":21360,"h":21360,"l":21347,"c":21347.5,"v":35.344}
{"ts":1662783960000,"o":21347.5,"h":21347.5,"l":21337.5,"c":21346,"v":89.697}
{"ts":1662784020000,"o":21346,"h":21346,"l":21336,"c":21336,"v":22.58}
{"ts":1662784080000,"o":21336,"h":21341.5,"l":21327.5,"c":21341.5,"v":36.812}
{"ts":1662784140000,"o":21341.5,"h":21342,"l":21327,"c":21327.5,"v":27.827}
{"ts":1662784200000,"o":21327.5,"h":21334,"l":21327,"c":21334,"v":10.05}
{"ts":1662784260000,"o":21334,"h":21349.5,"l":21333.5,"c":21349.5,"v":15.754}
{"ts":1662784320000,"o":21349.5,"h":21349.5,"l":21342.5,"c":21342.5,"v":16.464}
{"ts":1662784380000,"o":21342.5,"h":21342.5,"l":21342,"c":21342,"v":5.727}
{"ts":1662784440000,"o":21342,"h":21344.5,"l":21342,"c":21344,"v":12.458}
{"ts":1662784500000,"o":21344,"h":21344.5,"l":21336,"c":21341.5,"v":24.927}
{"ts":1662784560000,"o":21341.5,"h":21341.5,"l":21336.5,"c":21336.5,"v":6.391}
{"ts":1662784620000,"o":21336.5,"h":21337,"l":21319.5,"c":21330.5,"v":98.24}
{"ts":1662784680000,"o":21330.5,"h":21341,"l":21330.5,"c":21341,"v":17.343}
{"ts":1662784740000,"o":21341,"h":21341,"l":21330,"c":21330.5,"v":17.365}
{"ts":1662784800000,"o":21330.5,"h":21341.5,"l":21329,"c":21341.5,"v":4.19}
{"ts":1662784860000,"o":21341.5,"h":21357.5,"l":21341,"c":21352.5,"v":70.244}
{"ts":1662784920000,"o":21352.5,"h":21355.5,"l":21352,"c":21355.5,"v":62.773}
{"ts":1662784980000,"o":21355.5,"h":21360.5,"l":21355,"c":21360.5,"v":24.078}
{"ts":1662785040000,"o":21360.5,"h":21378.5,"l":21360,"c":21375.5,"v":41.653}
{"ts":1662785100000,"o":21375.5,"h":21440,"l":21372,"c":21392.5,"v":947.999}
{"ts":1662785160000,"o":21392.5,"h":21423.5,"l":21392,"c":21412,"v":222.035}
{"ts":1662785220000,"o":21412,"h":21425,"l":21390.5,"c":21390.5,"v":190.124}
{"ts":1662785280000,"o":21390.5,"h":21401,"l":21390.5,"c":21400.5,"v":59.143}
{"ts":1662785340000,"o":21400.5,"h":21405,"l":21400.5,"c":21404.5,"v":46.608}
{"ts":1662785400000,"o":21404.5,"h":21405,"l":21395.5,"c":21395.5,"v":108.295}
{"ts":1662785460000,"o":21395.5,"h":21396,"l":21376.5,"c":21385,"v":108.03}
{"ts":1662785520000,"o":21385,"h":21388,"l":21370.5,"c":21371,"v":44.814}
{"ts":1662785580000,"o":21371,"h":21371,"l":21369,"c":21369,"v":39.3}
{"ts":1662785640000,"o":21369,"h":21376.5,"l":21366,"c":21376,"v":59.346}
{"ts":1662785700000,"o":21376,"h":21382.5,"l":21370,"c":21382.5,"v":58.627}
{"ts":1662785760000,"o":21382.5,"h":21406,"l":21382,"c":21402,"v":88.416}
{"ts":1662785820000,"o":21402,"h":21411,"l":21401.5,"c":21403,"v":70.383}
{"ts":1662785880000,"o":21403,"h":21411.5,"l":21403,"c":21411,"v":29.11}
{"ts":1662785940000,"o":21411,"h":21443,"l":21411,"c":21443,"v":108.146}
{"ts":1662786000000,"o":21443,"h":21444,"l":21421,"c":21425.5,"v":192.127}
{"ts":1662786060000,"o":21425.5,"h":21444,"l":21425,"c":21430.5,"v":135.977}
{"ts":1662786120000,"o":21430.5,"h":21430.5,"l":21426.5,"c":21426.5,"v":57.048}
{"ts":1662786180000,"o":21426.5,"h":21482,"l":21423,"c":21447.5,"v":587.871}
{"ts":1662786240000,"o":21447.5,"h":21448,"l":21421,"c":21426.5,"v":125.139}
{"ts":1662786300000,"o":21426.5,"h":21427,"l":21422.5,"c":21423.5,"v":52.814}
{"ts":1662786360000,"o":21423.5,"h":21429,"l":21413,"c":21413,"v":105.892}
{"ts":1662786420000,"o":21413,"h":21420,"l":21411,"c":21420,"v":62.146}
{"ts":1662786480000,"o":21420,"h":21420,"l":21414,"c":21414,"v":30.29}
{"ts":1662786540000,"o":21414,"h":21438,"l":21414,"c":21432.5,"v":80.738}
{"ts":1662786600000,"o":21432.5,"h":21435,"l":21426,"c":21434.5,"v":33.089}
{"ts":1662786660000,"o":21434.5,"h":21451,"l":21431.5,"c":21431.5,"v":149.818}
{"ts":1662786720000,"o":21431.5,"h":21439.5,"l":21429.5,"c":21439,"v":26.397}
{"ts":1662786780000,"o":21439,"h":21462.5,"l":21439,"c":21451,"v":56.675}
{"ts":1662786840000,"o":21451,"h":21471,"l":21450.5,"c":21470.5,"v":113.51}
{"ts":1662786900000,"o":21470.5,"h":21536.5,"l":21470.5,"c":21499.5,"v":825.514}
{"ts":1662786960000,"o":21499.5,"h":21529,"l":21499,"c":21515,"v":274.024}
{"ts":1662787020000,"o":21515,"h":21563.5,"l":21515,"c":21542.5,"v":351.45}
{"ts":1662787080000,"o":21542.5,"h":21558,"l":21522.5,"c":21553.5,"v":275.051}
{"ts":1662787140000,"o":21553.5,"h":21553.5,"l":21525.5,"c":21530,"v":114.806}
{"ts":1662787200000,"o":21530,"h":21613,"l":21529.5,"c":21584,"v":1061.448}
{"ts":1662787260000,"o":21584,"h":21584.5,"l":21570,"c":21574,"v":145.006}
{"ts":1662787320000,"o":21574,"h":21604,"l":21570,"c":21599.5,"v":250.792}
{"ts":1662787380000,"o":21599.5,"h":21619.5,"l":21574.5,"c":21582,"v":455.985}
{"ts":1662787440000,"o":21582,"h":21593,"l":21570,"c":21570,"v":108.859}
{"ts":1662787500000,"o":21570,"h":21585,"l":21567,"c":21585,"v":210.896}
{"ts":1662787560000,"o":21585,"h":21589.5,"l":21575,"c":21575.5,"v":95.298}
{"ts":1662787620000,"o":21575.5,"h":21575.5,"l":21560,"c":21571,"v":187.23}
{"ts":1662787680000,"o":21571,"h":21580,"l":21540,"c":21549.5,"v":151.185}
{"ts":1662787740000,"o":21549.5,"h":21575,"l":21549.5,"c":21567,"v":67.932}
{"ts":1662787800000,"o":21567,"h":21574.5,"l":21567,"c":21574,"v":37.414}
{"ts":1662787860000,"o":21574,"h":21597,"l":21574,"c":21596.5,"v":128.328}
{"ts":1662787920000,"o":21596.5,"h":21640,"l":21586,"c":21627,"v":671.695}
{"ts":1662787980000,"o":21627,"h":21627,"l":21605.5,"c":21615.5,"v":92.565}
{"ts":1662788040000,"o":21615.5,"h":21626,"l":21610,"c":21624,"v":126.152}
{"ts":1662788100000,"o":21624,"h":21624,"l":21607.5,"c":21607.5,"v":103.377}
{"ts":1662788160000,"o":21607.5,"h":21608,"l":21586,"c":21588,"v":116.36}
{"ts":1662788220000,"o":21588,"h":21599,"l":21574,"c":21599,"v":159.088}
{"ts":1662788280000,"o":21599,"h":21599,"l":21571,"c":21571,"v":92.706}
{"ts":1662788340000,"o":21571,"h":21586,"l":21571,"c":21586,"v":107.798}
{"ts":1662788400000,"o":21586,"h":21616,"l":21585,"c":21615.5,"v":150.98}
{"ts":1662788460000,"o":21615.5,"h":21656.5,"l":21611,"c":21618,"v":475.797}
{"ts":1662788520000,"o":21618,"h":21628.5,"l":21612,"c":21625.5,"v":78.795}
{"ts":1662788580000,"o":21625.5,"h":21626,"l":21616,"c":21618,"v":74.479}
{"ts":1662788640000,"o":21618,"h":21618,"l":21592.5,"c":21592.5,"v":135.382}
{"ts":1662788700000,"o":21592.5,"h":21615,"l":21592.5,"c":21614.5,"v":68.126}
{"ts":1662788760000,"o":21614.5,"h":21615,"l":21595,"c":21595.5,"v":122.373}
{"ts":1662788820000,"o":21595.5,"h":21595.5,"l":21570,"c":21570,"v":124.209}
{"ts":1662788880000,"o":21570,"h":21575,"l":21545,"c":21550,"v":240.189}
{"ts":1662788940000,"o":21550,"h":21558,"l":21545,"c":21545.5,"v":138.495}
{"ts":1662789000000,"o":21545.5,"h":21558.5,"l":21544,"c":21554.5,"v":88.186}
{"ts":1662789060000,"o":21554.5,"h":21554.5,"l":21535.5,"c":21543.5,"v":121.179}
{"ts":1662789120000,"o":21543.5,"h":21551.5,"l":21543.5,"c":21545,"v":104.172}
{"ts":1662789180000,"o":21545,"h":21562,"l":21544,"c":21561.5,"v":64.086}
{"ts":1662789240000,"o":21561.5,"h":21562,"l":21547,"c":21547,"v":61.955}
{"ts":1662789300000,"o":21547,"h":21554,"l":21540.5,"c":21544.5,"v":41.041}
{"ts":1662789360000,"o":21544.5,"h":21545.5,"l":21540.5,"c":21540.5,"v":50.64}
{"ts":1662789420000,"o":21540.5,"h":21541,"l":21505.5,"c":21523.5,"v":351.855}
{"ts":1662789480000,"o":21523.5,"h":21528.5,"l":21515,"c":21515,"v":66.26}
{"ts":1662789540000,"o":21515,"h":21530,"l":21515,"c":21529,"v":61.401}
{"ts":1662789600000,"o":21529,"h":21533,"l":21523,"c":21523,"v":60.06}
{"ts":1662789660000,"o":21523,"h":21523.5,"l":21512,"c":21521.5,"v":71.804}
{"ts":1662789720000,"o":21521.5,"h":21532,"l":21521.5,"c":21530,"v":90.161}
{"ts":1662789780000,"o":21530,"h":21542.5,"l":21530,"c":21538.5,"v":28.695}
{"ts":1662789840000,"o":21538.5,"h":21549.5,"l":21538.5,"c":21542.5,"v":41.599}
{"ts":1662789900000,"o":21542.5,"h":21542.5,"l":21530,"c":21530,"v":20.088}
{"ts":1662789960000,"o":21530,"h":21542.5,"l":21530,"c":21533.5,"v":65.488}
{"ts":1662790020000,"o":21533.5,"h":21546.5,"l":21533.5,"c":21546.5,"v":29.654}
{"ts":1662790080000,"o":21546.5,"h":21559.5,"l":21546,"c":21556,"v":49.532}
{"ts":1662790140000,"o":21556,"h":21556,"l":21546,"c":21555.5,"v":32.615}
{"ts":1662790200000,"o":21555.5,"h":21556.5,"l":21550,"c":21550.5,"v":31.402}
{"ts":1662790260000,"o":21550.5,"h":21550.5,"l":21537,"c":21546.5,"v":24.898}
{"ts":1662790320000,"o":21546.5,"h":21560,"l":21546.5,"c":21560,"v":65.875}
{"ts":1662790380000,"o":21560,"h":21568.5,"l":21559.5,"c":21568.5,"v":61.491}
{"ts":1662790440000,"o":21568.5,"h":21571,"l":21564,"c":21567,"v":35.942}
{"ts":1662790500000,"o":21567,"h":21572,"l":21566,"c":21571,"v":66.952}
{"ts":1662790560000,"o":21571,"h":21571,"l":21550,"c":21550,"v":49.642}
{"ts":1662790620000,"o":21550,"h":21550.5,"l":21522,"c":21526.5,"v":78.511}
{"ts":1662790680000,"o":21526.5,"h":21530,"l":21526,"c":21529.5,"v":23.982}
{"ts":1662790740000,"o":21529.5,"h":21533,"l":21529.5,"c":21532,"v":25.535}
{"ts":1662790800000,"o":21532,"h":21532.5,"l":21507.5,"c":21508,"v":114.887}
{"ts":1662790860000,"o":21508,"h":21508,"l":21480.5,"c":21493.5,"v":315.134}
{"ts":1662790920000,"o":21493.5,"h":21493.5,"l":21472.5,"c":21480,"v":183.433}
{"ts":1662790980000,"o":21480,"h":21480,"l":21467,"c":21467.5,"v":98.689}
{"ts":1662791040000,"o":21467.5,"h":21477.5,"l":21467,"c":21475,"v":66.342}
{"ts":1662791100000,"o":21475,"h":21485,"l":21470,"c":21485,"v":119.954}
{"ts":1662791160000,"o":21485,"h":21495,"l":21470,"c":21470.5,"v":132.278}
{"ts":1662791220000,"o":21470.5,"h":21494.5,"l":21470,"c":21487.5,"v":46.916}
{"ts":1662791280000,"o":21487.5,"h":21494.5,"l":21482.5,"c":21482.5,"v":49.43}
{"ts":1662791340000,"o":21482.5,"h":21492.5,"l":21482,"c":21492,"v":23.937}
{"ts":1662791400000,"o":21492,"h":21492.5,"l":21492,"c":21492,"v":60.293}
{"ts":1662791460000,"o":21492,"h":21492,"l":21487,"c":21487.5,"v":30.035}
{"ts":1662791520000,"o":21487.5,"h":21507.5,"l":21487,"c":21503.5,"v":134.948}
{"ts":1662791580000,"o":21503.5,"h":21503.5,"l":21503,"c":21503.5,"v":17.476}
{"ts":1662791640000,"o":21503.5,"h":21514.5,"l":21503,"c":21512,"v":31.632}
{"ts":1662791700000,"o":21512,"h":21525.5,"l":21495.5,"c":21497,"v":210.032}
{"ts":1662791760000,"o":21497,"h":21503,"l":21497,"c":21502.5,"v":25.099}
{"ts":1662791820000,"o":21502.5,"h":21503.5,"l":21498,"c":21498,"v":45.003}
{"ts":1662791880000,"o":21498,"h":21508.5,"l":21498,"c":21507.5,"v":12.886}
{"ts":1662791940000,"o":21507.5,"h":21508,"l":21500.5,"c":21505.5,"v":22.654}
{"ts":1662792000000,"o":21505.5,"h":21505.5,"l":21494.5,"c":21494.5,"v":32.452}
{"ts":1662792060000,"o":21494.5,"h":21495,"l":21494.5,"c":21494.5,"v":15.962}
{"ts":1662792120000,"o":21494.5,"h":21506.5,"l":21494.5,"c":21506.5,"v":30.144}
{"ts":1662792180000,"o":21506.5,"h":21506.5,"l":21504,"c":21504,"v":15.654}
{"ts":1662792240000,"o":21504,"h":21504.5,"l":21495,"c":21495,"v":36.246}
{"ts":1662792300000,"o":21495,"h":21495.5,"l":21458,"c":21459,"v":178.384}
{"ts":1662792360000,"o":21459,"h":21467,"l":21458.5,"c":21463.5,"v":52.879}
{"ts":1662792420000,"o":21463.5,"h":21470,"l":21463.5,"c":21467,"v":19.065}
{"ts":1662792480000,"o":21467,"h":21467.5,"l":21454.5,"c":21464.5,"v":108.83}
{"ts":1662792540000,"o":21464.5,"h":21472.5,"l":21464.5,"c":21472.5,"v":61.784}
{"ts":1662792600000,"o":21472.5,"h":21472.5,"l":21465,"c":21465,"v":36.177}
{"ts":1662792660000,"o":21465,"h":21470.5,"l":21465,"c":21470,"v":19.122}
{"ts":1662792720000,"o":21470,"h":21478.5,"l":21469.5,"c":21478.5,"v":47.141}
{"ts":1662792780000,"o":21478.5,"h":21490,"l":21478,"c":21489.5,"v":71.251}
{"ts":1662792840000,"o":21489.5,"h":21504.5,"l":21489.5,"c":21504.5,"v":37.026}
{"ts":1662792900000,"o":21504.5,"h":21507.5,"l":21504,"c":21507.5,"v":38.548}
{"ts":1662792960000,"o":21507.5,"h":21507.5,"l":21507,"c":21507.5,"v":8.235}
{"ts":1662793020000,"o":21507.5,"h":21510,"l":21507,"c":21510,"v":18.677}
{"ts":1662793080000,"o":21510,"h":21526.5,"l":21510,"c":21525,"v":274.102}
{"ts":1662793140000,"o":21525,"h":21525.5,"l":21517.5,"c":21517.5,"v":77.592}
{"ts":1662793200000,"o":21517.5,"h":21535,"l":21517.5,"c":21534.5,"v":114.336}
{"ts":1662793260000,"o":21534.5,"h":21535,"l":21521.5,"c":21529.5,"v":39.263}
{"ts":1662793320000,"o":21529.5,"h":21530,"l":21520.5,"c":21520.5,"v":25.77}
{"ts":1662793380000,"o":21520.5,"h":21521,"l":21520.5,"c":21520.5,"v":18.662}
{"ts":1662793440000,"o":21520.5,"h":21529.5,"l":21520.5,"c":21529.5,"v":22.409}
{"ts":1662793500000,"o":21529.5,"h":21546.5,"l":21529,"c":21541.5,"v":102.357}
{"ts":1662793560000,"o":21541.5,"h":21542,"l":21541.5,"c":21541.5,"v":7.963}
{"ts":1662793620000,"o":21541.5,"h":21542,"l":21540,"c":21540.5,"v":33.67}
{"ts":1662793680000,"o":21540.5,"h":21544.5,"l":21540,"c":21541,"v":39.2}
{"ts":1662793740000,"o":21541,"h":21541.5,"l":21515,"c":21518,"v":91.437}
{"ts":1662793800000,"o":21518,"h":21522.5,"l":21518,"c":21522,"v":10.001}
{"ts":1662793860000,"o":21522,"h":21522.5,"l":21514,"c":21514,"v":79.278}
{"ts":1662793920000,"o":21514,"h":21514.5,"l":21504.5,"c":21510.5,"v":54.834}
{"ts":1662793980000,"o":21510.5,"h":21511,"l":21499,"c":21499,"v":71.26}
{"ts":1662794040000,"o":21499,"h":21499.5,"l":21499,"c":21499,"v":14.09}
{"ts":1662794100000,"o":21499,"h":21501,"l":21493,"c":21493,"v":38.237}
{"ts":1662794160000,"o":21493,"h":21493.5,"l":21482,"c":21486,"v":30.809}
{"ts":1662794220000,"o":21486,"h":21486.5,"l":21470,"c":21470.5,"v":36.982}
{"ts":1662794280000,"o":21470.5,"h":21478.5,"l":21470,"c":21478,"v":33.582}
{"ts":1662794340000,"o":21478,"h":21478.5,"l":21462.5,"c":21462.5,"v":45.666}
{"ts":1662794400000,"o":21462.5,"h":21470.5,"l":21462.5,"c":21470,"v":72.351}
{"ts":1662794460000,"o":21470,"h":21470.5,"l":21462.5,"c":21462.5,"v":28.677}
{"ts":1662794520000,"o":21462.5,"h":21463,"l":21462.5,"c":21463,"v":38.276}
{"ts":1662794580000,"o":21463,"h":21473.5,"l":21462.5,"c":21473,"v":161.603}
{"ts":1662794640000,"o":21473,"h":21480,"l":21473,"c":21475,"v":107.98}
{"ts":1662794700000,"o":21475,"h":21475,"l":21474,"c":21474,"v":89.668}
{"ts":1662794760000,"o":21474,"h":21474.5,"l":21467,"c":21467,"v":56.764}
{"ts":1662794820000,"o":21467,"h":21467.5,"l":21467,"c":21467,"v":13.122}
{"ts":1662794880000,"o":21467,"h":21475,"l":21467,"c":21471,"v":58.192}
{"ts":1662794940000,"o":21471,"h":21475,"l":21470.5,"c":21475,"v":41.396}
{"ts":1662795000000,"o":21475,"h":21475,"l":21474.5,"c":21474.5,"v":30.049}
{"ts":1662795060000,"o":21474.5,"h":21495,"l":21474.5,"c":21494.5,"v":196.936}
{"ts":1662795120000,"o":21494.5,"h":21495,"l":21492,"c":21492.5,"v":23.422}
{"ts":1662795180000,"o":21492.5,"h":21492.5,"l":21476.5,"c":21476.5,"v":32.163}
{"ts":1662795240000,"o":21476.5,"h":21477,"l":21469,"c":21472,"v":56.515}
{"ts":1662795300000,"o":21472,"h":21472.5,"l":21445,"c":21453.5,"v":208.423}
{"ts":1662795360000,"o":21453.5,"h":21453.5,"l":21438,"c":21438.5,"v":85.9}
{"ts":1662795420000,"o":21438.5,"h":21459.5,"l":21438,"c":21447.5,"v":98.703}
{"ts":1662795480000,"o":21447.5,"h":21457.5,"l":21447.5,"c":21457.5,"v":34.025}
{"ts":1662795540000,"o":21457.5,"h":21459.5,"l":21453,"c":21453,"v":75.241}
{"ts":1662795600000,"o":21453,"h":21459,"l":21450,"c":21450,"v":42.428}
{"ts":1662795660000,"o":21450,"h":21450.5,"l":21420,"c":21422,"v":239.888}
{"ts":1662795720000,"o":21422,"h":21429,"l":21380.5,"c":21390.5,"v":403.723}
{"ts":1662795780000,"o":21390.5,"h":21396.5,"l":21390.5,"c":21395,"v":120.479}
{"ts":1662795840000,"o":21395,"h":21395,"l":21360,"c":21362.5,"v":435.149}
{"ts":1662795900000,"o":21362.5,"h":21363,"l":21312,"c":21322,"v":578.256}
{"ts":1662795960000,"o":21322,"h":21343,"l":21299,"c":21299,"v":444.126}
{"ts":1662796020000,"o":21299,"h":21301,"l":21230,"c":21265.5,"v":1058.19}
{"ts":1662796080000,"o":21265.5,"h":21280,"l":21262.5,"c":21275.5,"v":185.977}
{"ts":1662796140000,"o":21275.5,"h":21276.5,"l":21245,"c":21256.5,"v":192.621}
{"ts":1662796200000,"o":21256.5,"h":21280,"l":21256.5,"c":21280,"v":216.798}
{"ts":1662796260000,"o":21280,"h":21296.5,"l":21279.5,"c":21294.5,"v":215.5}
{"ts":1662796320000,"o":21294.5,"h":21295,"l":21279.5,"c":21279.5,"v":106.774}
{"ts":1662796380000,"o":21279.5,"h":21290,"l":21278.5,"c":21283,"v":123.183}
{"ts":1662796440000,"o":21283,"h":21299,"l":21282.5,"c":21297.5,"v":196.236}
{"ts":1662796500000,"o":21297.5,"h":21312.5,"l":21284.5,"c":21291.5,"v":265.587}
{"ts":1662796560000,"o":21291.5,"h":21296,"l":21266,"c":21294.5,"v":164.468}
{"ts":1662796620000,"o":21294.5,"h":21295,"l":21275.5,"c":21276,"v":60.37}
{"ts":1662796680000,"o":21276,"h":21280,"l":21265.5,"c":21266,"v":60.291}
{"ts":1662796740000,"o":21266,"h":21266,"l":21265.5,"c":21266,"v":67.726}
{"ts":1662796800000,"o":21266,"h":21289,"l":21265.5,"c":21289,"v":167.537}
{"ts":1662796860000,"o":21289,"h":21296.5,"l":21286,"c":21296,"v":112.415}
{"ts":1662796920000,"o":21296,"h":21310.5,"l":21296,"c":21310.5,"v":125.246}
{"ts":1662796980000,"o":21310.5,"h":21326.5,"l":21310,"c":21315.5,"v":137.96}
{"ts":1662797040000,"o":21315.5,"h":21324,"l":21315.5,"c":21323.5,"v":61.991}
{"ts":1662797100000,"o":21323.5,"h":21329,"l":21323.5,"c":21329,"v":88.736}
{"ts":1662797160000,"o":21329,"h":21331.5,"l":21328.5,"c":21331,"v":63.359}
{"ts":1662797220000,"o":21331,"h":21331.5,"l":21316,"c":21322,"v":55.172}
{"ts":1662797280000,"o":21322,"h":21343.5,"l":21321.5,"c":21343.5,"v":64.435}
{"ts":1662797340000,"o":21343.5,"h":21349,"l":21336,"c":21349,"v":93.268}
{"ts":1662797400000,"o":21349,"h":21358,"l":21340.5,"c":21341,"v":123.969}
{"ts":1662797460000,"o":21341,"h":21341,"l":21328.5,"c":21329,"v":125.036}
{"ts":1662797520000,"o":21329,"h":21330,"l":21313.5,"c":21320.5,"v":144.228}
{"ts":1662797580000,"o":21320.5,"h":21328,"l":21320.5,"c":21327.5,"v":33.169}
{"ts":1662797640000,"o":21327.5,"h":21337.5,"l":21327.5,"c":21330,"v":90.864}
{"ts":1662797700000,"o":21330,"h":21341,"l":21329.5,"c":21332.5,"v":43.359}
{"ts":1662797760000,"o":21332.5,"h":21332.5,"l":21320.5,"c":21322.5,"v":39.354}
{"ts":1662797820000,"o":21322.5,"h":21323,"l":21311.5,"c":21314.5,"v":60.878}
{"ts":1662797880000,"o":21314.5,"h":21315,"l":21302,"c":21302.5,"v":35.172}
{"ts":1662797940000,"o":21302.5,"h":21318.5,"l":21302,"c":21318.5,"v":48.998}
{"ts":1662798000000,"o":21318.5,"h":21340.5,"l":21318,"c":21340.5,"v":83.067}
{"ts":1662798060000,"o":21340.5,"h":21342.5,"l":21326,"c":21326.5,"v":114.609}
{"ts":1662798120000,"o":21326.5,"h":21326.5,"l":21302,"c":21305.5,"v":63.587}
{"ts":1662798180000,"o":21305.5,"h":21309,"l":21305,"c":21308.5,"v":25.536}
{"ts":1662798240000,"o":21308.5,"h":21319.5,"l":21305,"c":21319,"v":36.322}
{"ts":1662798300000,"o":21319,"h":21319.5,"l":21319,"c":21319,"v":8.86}
{"ts":1662798360000,"o":21319,"h":21338,"l":21319,"c":21337.5,"v":24.905}
{"ts":1662798420000,"o":21337.5,"h":21350.5,"l":21337.5,"c":21347,"v":60.751}
{"ts":1662798480000,"o":21347,"h":21370.5,"l":21337.5,"c":21364.5,"v":172.366}
{"ts":1662798540000,"o":21364.5,"h":21378,"l":21364,"c":21375.5,"v":144.619}
{"ts":1662798600000,"o":21375.5,"h":21375.5,"l":21366.5,"c":21367,"v":36.648}
{"ts":1662798660000,"o":21367,"h":21367,"l":21358.5,"c":21358.5,"v":15.358}
{"ts":1662798720000,"o":21358.5,"h":21371.5,"l":21358.5,"c":21363,"v":104.993}
{"ts":1662798780000,"o":21363,"h":21371,"l":21363,"c":21364,"v":29.772}
{"ts":1662798840000,"o":21364,"h":21364.5,"l":21359.5,"c":21359.5,"v":28.541}
{"ts":1662798900000,"o":21359.5,"h":21371,"l":21359.5,"c":21359.5,"v":19.725}
{"ts":1662798960000,"o":21359.5,"h":21364,"l":21359,"c":21364,"v":50.27}
{"ts":1662799020000,"o":21364,"h":21364,"l":21358,"c":21358.5,"v":28.066}
{"ts":1662799080000,"o":21358.5,"h":21364,"l":21357.5,"c":21357.5,"v":21.801}
{"ts":1662799140000,"o":21357.5,"h":21357.5,"l":21356,"c":21356,"v":47.44}
{"ts":1662799200000,"o":21356,"h":21362.5,"l":21356,"c":21362,"v":36.902}
{"ts":1662799260000,"o":21362,"h":21362.5,"l":21362,"c":21362.5,"v":11.065}
{"ts":1662799320000,"o":21362.5,"h":21372,"l":21362,"c":21371.5,"v":17.93}
{"ts":1662799380000,"o":21371.5,"h":21372,"l":21360,"c":21360.5,"v":16.147}
{"ts":1662799440000,"o":21360.5,"h":21360.5,"l":21356.5,"c":21356.5,"v":22.545}
{"ts":1662799500000,"o":21356.5,"h":21360.5,"l":21356.5,"c":21360.5,"v":17.406}
{"ts":1662799560000,"o":21360.5,"h":21361,"l":21342,"c":21342,"v":111.259}
{"ts":1662799620000,"o":21342,"h":21353.5,"l":21342,"c":21343,"v":58.869}
{"ts":1662799680000,"o":21343,"h":21343,"l":21342.5,"c":21342.5,"v":20.684}
{"ts":1662799740000,"o":21342.5,"h":21343,"l":21341.5,"c":21342,"v":37.156}
{"ts":1662799800000,"o":21342,"h":21353,"l":21341.5,"c":21346.5,"v":20.827}
{"ts":1662799860000,"o":21346.5,"h":21346.5,"l":21330,"c":21330,"v":31.758}
{"ts":1662799920000,"o":21330,"h":21330.5,"l":21306.5,"c":21314.5,"v":108.897}
{"ts":1662799980000,"o":21314.5,"h":21332,"l":21314,"c":21329.5,"v":48.383}
{"ts":1662800040000,"o":21329.5,"h":21334,"l":21329.5,"c":21333.5,"v":18.19}
{"ts":1662800100000,"o":21333.5,"h":21334,"l":21321.5,"c":21328.5,"v":70.211}
{"ts":1662800160000,"o":21328.5,"h":21334,"l":21328.5,"c":21334,"v":11.066}
{"ts":1662800220000,"o":21334,"h":21334,"l":21309,"c":21311.5,"v":90.905}
{"ts":1662800280000,"o":21311.5,"h":21320,"l":21311,"c":21320,"v":94.589}
{"ts":1662800340000,"o":21320,"h":21320,"l":21313,"c":21313,"v":24.848}
{"ts":1662800400000,"o":21313,"h":21320,"l":21313,"c":21318.5,"v":18.856}
{"ts":1662800460000,"o":21318.5,"h":21318.5,"l":21318,"c":21318,"v":14.486}
{"ts":1662800520000,"o":21318,"h":21330,"l":21318,"c":21330,"v":39.944}
{"ts":1662800580000,"o":21330,"h":21330,"l":21325.5,"c":21326,"v":19.353}
{"ts":1662800640000,"o":21326,"h":21326,"l":21325.5,"c":21326,"v":15.145}
{"ts":1662800700000,"o":21326,"h":21330,"l":21325.5,"c":21330,"v":22.458}
{"ts":1662800760000,"o":21330,"h":21348,"l":21329.5,"c":21348,"v":31.97}
{"ts":1662800820000,"o":21348,"h":21348,"l":21335.5,"c":21336,"v":24.725}
{"ts":1662800880000,"o":21336,"h":21336,"l":21331,"c":21331,"v":20.162}
{"ts":1662800940000,"o":21331,"h":21331.5,"l":21319,"c":21320,"v":62.78}
{"ts":1662801000000,"o":21320,"h":21328,"l":21319.5,"c":21325.5,"v":18.615}
{"ts":1662801060000,"o":21325.5,"h":21337,"l":21325.5,"c":21336.5,"v":40.868}
{"ts":1662801120000,"o":21336.5,"h":21348.5,"l":21336.5,"c":21348,"v":49.383}
{"ts":1662801180000,"o":21348,"h":21353,"l":21348,"c":21353,"v":23.799}
{"ts":1662801240000,"o":21353,"h":21353,"l":21348,"c":21348.5,"v":10.384}
{"ts":1662801300000,"o":21348.5,"h":21353,"l":21348,"c":21353,"v":37.332}
{"ts":1662801360000,"o":21353,"h":21377,"l":21352.5,"c":21377,"v":112.038}
{"ts":1662801420000,"o":21377,"h":21377,"l":21364.5,"c":21364.5,"v":61.323}
{"ts":1662801480000,"o":21364.5,"h":21373.5,"l":21363.5,"c":21373.5,"v":15.601}
{"ts":1662801540000,"o":21373.5,"h":21373.5,"l":21362,"c":21362,"v":36.286}
{"ts":1662801600000,"o":21362,"h":21372.5,"l":21362,"c":21364.5,"v":29.646}
{"ts":1662801660000,"o":21364.5,"h":21364.5,"l":21353.5,"c":21354.5,"v":31.027}
{"ts":1662801720000,"o":21354.5,"h":21358,"l":21353.5,"c":21354,"v":11.096}
{"ts":1662801780000,"o":21354,"h":21354,"l":21349.5,"c":21353.5,"v":49.556}
{"ts":1662801840000,"o":21353.5,"h":21354,"l":21353.5,"c":21354,"v":6.97}
{"ts":1662801900000,"o":21354,"h":21354,"l":21346,"c":21346.5,"v":20.563}
{"ts":1662801960000,"o":21346.5,"h":21346.5,"l":21333.5,"c":21339.5,"v":44.932}
{"ts":1662802020000,"o":21339.5,"h":21340,"l":21334,"c":21334,"v":14.758}
{"ts":1662802080000,"o":21334,"h":21337.5,"l":21333,"c":21337.5,"v":28.356}
{"ts":1662802140000,"o":21337.5,"h":21337.5,"l":21324.5,"c":21332,"v":39.893}
{"ts":1662802200000,"o":21332,"h":21340,"l":21328.5,"c":21328.5,"v":39.656}
{"ts":1662802260000,"o":21328.5,"h":21329,"l":21320,"c":21324,"v":27.073}
{"ts":1662802320000,"o":21324,"h":21329,"l":21323.5,"c":21323.5,"v":15.167}
{"ts":1662802380000,"o":21323.5,"h":21324,"l":21323.5,"c":21324,"v":10.402}
{"ts":1662802440000,"o":21324,"h":21324,"l":21323.5,"c":21323.5,"v":27.885}
{"ts":1662802500000,"o":21323.5,"h":21333,"l":21323.5,"c":21332.5,"v":9.944}
{"ts":1662802560000,"o":21332.5,"h":21333,"l":21332.5,"c":21332.5,"v":7.277}
{"ts":1662802620000,"o":21332.5,"h":21346,"l":21332.5,"c":21340,"v":28.318}
{"ts":1662802680000,"o":21340,"h":21340,"l":21322.5,"c":21322.5,"v":237.19}
{"ts":1662802740000,"o":21322.5,"h":21323,"l":21322.5,"c":21323,"v":10.907}
{"ts":1662802800000,"o":21323,"h":21323,"l":21322.5,"c":21322.5,"v":3.628}
{"ts":1662802860000,"o":21322.5,"h":21341,"l":21322.5,"c":21341,"v":24.441}
{"ts":1662802920000,"o":21341,"h":21342,"l":21340.5,"c":21342,"v":8.33}
{"ts":1662802980000,"o":21342,"h":21342,"l":21341.5,"c":21342,"v":26.041}
{"ts":1662803040000,"o":21342,"h":21342,"l":21331,"c":21331.5,"v":20.464}
{"ts":1662803100000,"o":21331.5,"h":21341,"l":21331,"c":21340.5,"v":38.116}
{"ts":1662803160000,"o":21340.5,"h":21349,"l":21340.5,"c":21349,"v":22.326}
{"ts":1662803220000,"o":21349,"h":21350,"l":21348.5,"c":21349.5,"v":36.524}
{"ts":1662803280000,"o":21349.5,"h":21350.5,"l":21344,"c":21344.5,"v":38.041}
{"ts":1662803340000,"o":21344.5,"h":21350.5,"l":21344,"c":21350,"v":27.021}
{"ts":1662803400000,"o":21350,"h":21350.5,"l":21350,"c":21350.5,"v":14.998}
{"ts":1662803460000,"o":21350.5,"h":21350.5,"l":21327.5,"c":21327.5,"v":43.211}
{"ts":1662803520000,"o":21327.5,"h":21328,"l":21322.5,"c":21322.5,"v":23.541}
{"ts":1662803580000,"o":21322.5,"h":21323,"l":21322.5,"c":21323,"v":13.828}
{"ts":1662803640000,"o":21323,"h":21323,"l":21320,"c":21320,"v":62.214}
{"ts":1662803700000,"o":21320,"h":21320,"l":21304,"c":21316.5,"v":128.229}
{"ts":1662803760000,"o":21316.5,"h":21317,"l":21305,"c":21305.5,"v":46.25}
{"ts":1662803820000,"o":21305.5,"h":21321.5,"l":21305,"c":21321.5,"v":49.208}
{"ts":1662803880000,"o":21321.5,"h":21321.5,"l":21321,"c":21321.5,"v":47.337}
{"ts":1662803940000,"o":21321.5,"h":21321.5,"l":21313,"c":21313.5,"v":14.795}
{"ts":1662804000000,"o":21313.5,"h":21313.5,"l":21313,"c":21313.5,"v":15.18}
{"ts":1662804060000,"o":21313.5,"h":21313.5,"l":21290.5,"c":21302,"v":244.104}
{"ts":1662804120000,"o":21302,"h":21302,"l":21284,"c":21290,"v":77.716}
{"ts":1662804180000,"o":21290,"h":21296,"l":21286.5,"c":21286.5,"v":64.911}
{"ts":1662804240000,"o":21286.5,"h":21287,"l":21277,"c":21281,"v":181.393}
{"ts":1662804300000,"o":21281,"h":21290,"l":21281,"c":21286.5,"v":84.804}
{"ts":1662804360000,"o":21286.5,"h":21290,"l":21286,"c":21289.5,"v":41.147}
{"ts":1662804420000,"o":21289.5,"h":21307.5,"l":21289.5,"c":21294,"v":54.471}
{"ts":1662804480000,"o":21294,"h":21294,"l":21289,"c":21289.5,"v":43.549}
{"ts":1662804540000,"o":21289.5,"h":21289.5,"l":21286.5,"c":21286.5,"v":68.219}
{"ts":1662804600000,"o":21286.5,"h":21292.5,"l":21285,"c":21292.5,"v":20.553}
{"ts":1662804660000,"o":21292.5,"h":21292.5,"l":21287,"c":21287,"v":30.154}
{"ts":1662804720000,"o":21287,"h":21287.5,"l":21268,"c":21270,"v":128.603}
{"ts":1662804780000,"o":21270,"h":21276,"l":21260.5,"c":21271,"v":71.796}
{"ts":1662804840000,"o":21271,"h":21271.5,"l":21263,"c":21263,"v":38.537}
{"ts":1662804900000,"o":21263,"h":21280,"l":21263,"c":21272,"v":59.142}
{"ts":1662804960000,"o":21272,"h":21272,"l":21271.5,"c":21271.5,"v":15.781}
{"ts":1662805020000,"o":21271.5,"h":21272,"l":21251,"c":21257.5,"v":99.787}
{"ts":1662805080000,"o":21257.5,"h":21258,"l":21249,"c":21249.5,"v":106.104}
{"ts":1662805140000,"o":21249.5,"h":21263.5,"l":21247.5,"c":21263.5,"v":174.058}
{"ts":1662805200000,"o":21263.5,"h":21289.5,"l":21263.5,"c":21283.5,"v":115.783}
{"ts":1662805260000,"o":21283.5,"h":21308,"l":21283,"c":21300.5,"v":174.01}
{"ts":1662805320000,"o":21300.5,"h":21301,"l":21290,"c":21300.5,"v":58.359}
{"ts":1662805380000,"o":21300.5,"h":21303,"l":21292,"c":21292,"v":48.929}
{"ts":1662805440000,"o":21292,"h":21292.5,"l":21286,"c":21289.5,"v":26.732}
{"ts":1662805500000,"o":21289.5,"h":21301,"l":21289,"c":21292.5,"v":174.792}
{"ts":1662805560000,"o":21292.5,"h":21302,"l":21292,"c":21301.5,"v":35.628}
{"ts":1662805620000,"o":21301.5,"h":21303,"l":21296.5,"c":21302.5,"v":22.651}
{"ts":1662805680000,"o":21302.5,"h":21309,"l":21302.5,"c":21308.5,"v":24.841}
{"ts":1662805740000,"o":21308.5,"h":21317.5,"l":21308.5,"c":21317,"v":35.051}
{"ts":1662805800000,"o":21317,"h":21330,"l":21317,"c":21324.5,"v":81.606}
{"ts":1662805860000,"o":21324.5,"h":21324.5,"l":21315.5,"c":21315.5,"v":22.711}
{"ts":1662805920000,"o":21315.5,"h":21322.5,"l":21315.5,"c":21320,"v":12.638}
{"ts":1662805980000,"o":21320,"h":21320,"l":21310.5,"c":21311,"v":21.718}
{"ts":1662806040000,"o":21311,"h":21311.5,"l":21302.5,"c":21311.5,"v":40.657}
{"ts":1662806100000,"o":21311.5,"h":21328.5,"l":21311.5,"c":21328,"v":38.009}
{"ts":1662806160000,"o":21328,"h":21340,"l":21328,"c":21339.5,"v":59.699}
{"ts":1662806220000,"o":21339.5,"h":21351.5,"l":21339.5,"c":21345.5,"v":95.514}
{"ts":1662806280000,"o":21345.5,"h":21354.5,"l":21339.5,"c":21347.5,"v":54.757}
{"ts":1662806340000,"o":21347.5,"h":21370,"l":21340.5,"c":21355.5,"v":145.992}
{"ts":1662806400000,"o":21355.5,"h":21355.5,"l":21348.5,"c":21351,"v":51.962}
{"ts":1662806460000,"o":21351,"h":21359.5,"l":21346.5,"c":21346.5,"v":51.178}
{"ts":1662806520000,"o":21346.5,"h":21350,"l":21344.5,"c":21344.5,"v":42.884}
{"ts":1662806580000,"o":21344.5,"h":21345,"l":21335,"c":21344,"v":92.654}
{"ts":1662806640000,"o":21344,"h":21344.5,"l":21330,"c":21330,"v":36.096}
{"ts":1662806700000,"o":21330,"h":21339.5,"l":21329,"c":21338,"v":55.808}
{"ts":1662806760000,"o":21338,"h":21338,"l":21337.5,"c":21338,"v":15.431}
{"ts":1662806820000,"o":21338,"h":21342.5,"l":21337.5,"c":21342,"v":16.041}
{"ts":1662806880000,"o":21342,"h":21342.5,"l":21337,"c":21337.5,"v":33.058}
{"ts":1662806940000,"o":21337.5,"h":21346.5,"l":21337.5,"c":21343,"v":33.095}
{"ts":1662807000000,"o":21343,"h":21343.5,"l":21340.5,"c":21340.5,"v":15.397}
{"ts":1662807060000,"o":21340.5,"h":21341,"l":21319.5,"c":21323.5,"v":107.634}
{"ts":1662807120000,"o":21323.5,"h":21324,"l":21311,"c":21317,"v":30.519}
{"ts":1662807180000,"o":21317,"h":21317.5,"l":21310,"c":21310.5,"v":13.58}
{"ts":1662807240000,"o":21310.5,"h":21315,"l":21310.5,"c":21314.5,"v":35.507}
{"ts":1662807300000,"o":21314.5,"h":21315,"l":21308,"c":21308,"v":18.229}
{"ts":1662807360000,"o":21308,"h":21317,"l":21308,"c":21310,"v":37.422}
{"ts":1662807420000,"o":21310,"h":21324.5,"l":21310,"c":21318.5,"v":37.869}
{"ts":1662807480000,"o":21318.5,"h":21332,"l":21318,"c":21331.5,"v":19.879}
{"ts":1662807540000,"o":21331.5,"h":21332,"l":21330.5,"c":21331,"v":9.958}
{"ts":1662807600000,"o":21331,"h":21331,"l":21328,"c":21328.5,"v":5.335}
{"ts":1662807660000,"o":21328.5,"h":21328.5,"l":21324,"c":21324,"v":11.815}
{"ts":1662807720000,"o":21324,"h":21337.5,"l":21324,"c":21337.5,"v":69.612}
{"ts":1662807780000,"o":21337.5,"h":21337.5,"l":21337,"c":21337,"v":43.857}
{"ts":1662807840000,"o":21337,"h":21337.5,"l":21329,"c":21329,"v":84.983}
{"ts":1662807900000,"o":21329,"h":21329,"l":21326,"c":21329,"v":24.937}
{"ts":1662807960000,"o":21329,"h":21329,"l":21328.5,"c":21328.5,"v":9.908}
{"ts":1662808020000,"o":21328.5,"h":21329,"l":21312.5,"c":21312.5,"v":115.501}
{"ts":1662808080000,"o":21312.5,"h":21318.5,"l":21312.5,"c":21318,"v":19.988}
{"ts":1662808140000,"o":21318,"h":21326.5,"l":21318,"c":21326,"v":86.905}
{"ts":1662808200000,"o":21326,"h":21334,"l":21326,"c":21333.5,"v":10.751}
{"ts":1662808260000,"o":21333.5,"h":21337,"l":21333.5,"c":21336.5,"v":13.444}
{"ts":1662808320000,"o":21336.5,"h":21343.5,"l":21336.5,"c":21343.5,"v":48.284}
{"ts":1662808380000,"o":21343.5,"h":21355,"l":21343,"c":21354,"v":154.348}
{"ts":1662808440000,"o":21354,"h":21365,"l":21351.5,"c":21355.5,"v":32.281}
{"ts":1662808500000,"o":21355.5,"h":21363.5,"l":21349,"c":21349,"v":95.075}
{"ts":1662808560000,"o":21349,"h":21360,"l":21349,"c":21354.5,"v":33.624}
{"ts":1662808620000,"o":21354.5,"h":21354.5,"l":21354,"c":21354.5,"v":16.738}
{"ts":1662808680000,"o":21354.5,"h":21362.5,"l":21354,"c":21362.5,"v":49.481}
{"ts":1662808740000,"o":21362.5,"h":21362.5,"l":21356,"c":21356,"v":28.651}
{"ts":1662808800000,"o":21356,"h":21356.5,"l":21356,"c":21356,"v":11.145}
{"ts":1662808860000,"o":21356,"h":21356.5,"l":21337.5,"c":21342,"v":44.806}
{"ts":1662808920000,"o":21342,"h":21347,"l":21340.5,"c":21340.5,"v":6.224}
{"ts":1662808980000,"o":21340.5,"h":21344.5,"l":21337.5,"c":21344,"v":12.841}
{"ts":1662809040000,"o":21344,"h":21345,"l":21344,"c":21344.5,"v":4.259}
{"ts":1662809100000,"o":21344.5,"h":21345,"l":21339,"c":21339.5,"v":16.884}
{"ts":1662809160000,"o":21339.5,"h":21339.5,"l":21330,"c":21330.5,"v":16.598}
{"ts":1662809220000,"o":21330.5,"h":21330.5,"l":21330,"c":21330,"v":6.195}
{"ts":1662809280000,"o":21330,"h":21330.5,"l":21330,"c":21330,"v":9.431}
{"ts":1662809340000,"o":21330,"h":21330.5,"l":21330,"c":21330.5,"v":8.701}
{"ts":1662809400000,"o":21330.5,"h":21330.5,"l":21313,"c":21313,"v":74.791}
{"ts":1662809460000,"o":21313,"h":21313.5,"l":21294.5,"c":21295,"v":87.857}
{"ts":1662809520000,"o":21295,"h":21298,"l":21291,"c":21298,"v":51.551}
{"ts":1662809580000,"o":21298,"h":21298,"l":21290,"c":21290,"v":62.597}
{"ts":1662809640000,"o":21290,"h":21304.5,"l":21290,"c":21304,"v":70.007}
{"ts":1662809700000,"o":21304,"h":21304.5,"l":21300,"c":21300.5,"v":9.688}
{"ts":1662809760000,"o":21300.5,"h":21300.5,"l":21285,"c":21285.5,"v":54.34}
{"ts":1662809820000,"o":21285.5,"h":21297.5,"l":21285,"c":21292,"v":33.414}
{"ts":1662809880000,"o":21292,"h":21297.5,"l":21291.5,"c":21297,"v":11.086}
{"ts":1662809940000,"o":21297,"h":21297.5,"l":21296,"c":21296.5,"v":9.126}
{"ts":1662810000000,"o":21296.5,"h":21309,"l":21296,"c":21308.5,"v":29.768}
{"ts":1662810060000,"o":21308.5,"h":21322.5,"l":21308.5,"c":21320.5,"v":69.115}
{"ts":1662810120000,"o":21320.5,"h":21321,"l":21301.5,"c":21301.5,"v":77.226}
{"ts":1662810180000,"o":21301.5,"h":21302,"l":21301.5,"c":21302,"v":5.679}
{"ts":1662810240000,"o":21302,"h":21302,"l":21301.5,"c":21301.5,"v":31.921}
{"ts":1662810300000,"o":21301.5,"h":21302,"l":21301.5,"c":21302,"v":11.625}
{"ts":1662810360000,"o":21302,"h":21302,"l":21288,"c":21288.5,"v":64.228}
{"ts":1662810420000,"o":21288.5,"h":21292.5,"l":21278.5,"c":21290,"v":123.71}
{"ts":1662810480000,"o":21290,"h":21290,"l":21289.5,"c":21289.5,"v":14.284}
{"ts":1662810540000,"o":21289.5,"h":21298,"l":21289.5,"c":21298,"v":21.445}
{"ts":1662810600000,"o":21298,"h":21298,"l":21291,"c":21292.5,"v":10.512}
{"ts":1662810660000,"o":21292.5,"h":21294,"l":21292.5,"c":21293.5,"v":13.021}
{"ts":1662810720000,"o":21293.5,"h":21295,"l":21285,"c":21285.5,"v":37.403}
{"ts":1662810780000,"o":21285.5,"h":21285.5,"l":21280,"c":21280,"v":29.886}
{"ts":1662810840000,"o":21280,"h":21290.5,"l":21280,"c":21290,"v":49.847}
{"ts":1662810900000,"o":21290,"h":21295.5,"l":21290,"c":21295,"v":21.689}
{"ts":1662810960000,"o":21295,"h":21295.5,"l":21281,"c":21284.5,"v":49.188}
{"ts":1662811020000,"o":21284.5,"h":21284.5,"l":21284,"c":21284,"v":11.436}
{"ts":1662811080000,"o":21284,"h":21284.5,"l":21280.5,"c":21280.5,"v":27.375}
{"ts":1662811140000,"o":21280.5,"h":21281,"l":21280.5,"c":21280.5,"v":33.242}
{"ts":1662811200000,"o":21280.5,"h":21287,"l":21280.5,"c":21283,"v":33.106}
{"ts":1662811260000,"o":21283,"h":21287.5,"l":21282.5,"c":21287,"v":42.977}
{"ts":1662811320000,"o":21287,"h":21290,"l":21287,"c":21289.5,"v":50.763}
{"ts":1662811380000,"o":21289.5,"h":21298,"l":21289.5,"c":21298,"v":37.966}
{"ts":1662811440000,"o":21298,"h":21306.5,"l":21297.5,"c":21304.5,"v":66.793}
{"ts":1662811500000,"o":21304.5,"h":21307,"l":21300.5,"c":21303.5,"v":81.494}
{"ts":1662811560000,"o":21303.5,"h":21308.5,"l":21303,"c":21304.5,"v":30.05}
{"ts":1662811620000,"o":21304.5,"h":21305,"l":21300,"c":21300,"v":12.474}
{"ts":1662811680000,"o":21300,"h":21300.5,"l":21294,"c":21294,"v":54.791}
{"ts":1662811740000,"o":21294,"h":21294.5,"l":21294,"c":21294,"v":12.681}
{"ts":1662811800000,"o":21294,"h":21294.5,"l":21282,"c":21282,"v":121.767}
{"ts":1662811860000,"o":21282,"h":21282.5,"l":21265,"c":21269.5,"v":173.431}
{"ts":1662811920000,"o":21269.5,"h":21300,"l":21269.5,"c":21300,"v":65.195}
{"ts":1662811980000,"o":21300,"h":21310.5,"l":21299.5,"c":21310.5,"v":62.178}
{"ts":1662812040000,"o":21310.5,"h":21329,"l":21310,"c":21327.5,"v":116.358}
{"ts":1662812100000,"o":21327.5,"h":21334.5,"l":21325,"c":21334,"v":78.967}
{"ts":1662812160000,"o":21334,"h":21356,"l":21328.5,"c":21328.5,"v":232.675}
{"ts":1662812220000,"o":21328.5,"h":21329,"l":21292.5,"c":21293,"v":74.227}
{"ts":1662812280000,"o":21293,"h":21295,"l":21263,"c":21266.5,"v":148.01}
{"ts":1662812340000,"o":21266.5,"h":21273.5,"l":21250,"c":21250,"v":220.162}
{"ts":1662812400000,"o":21250,"h":21270,"l":21250,"c":21267,"v":109.293}
{"ts":1662812460000,"o":21267,"h":21270,"l":21221,"c":21224.5,"v":391.383}
{"ts":1662812520000,"o":21224.5,"h":21233,"l":21174.5,"c":21214,"v":900.031}
{"ts":1662812580000,"o":21214,"h":21217,"l":21167.5,"c":21196,"v":693.056}
{"ts":1662812640000,"o":21196,"h":21223.5,"l":21195.5,"c":21223.5,"v":427.193}
{"ts":1662812700000,"o":21223.5,"h":21239,"l":21212.5,"c":21212.5,"v":163.547}
{"ts":1662812760000,"o":21212.5,"h":21248,"l":21210.5,"c":21247.5,"v":225.741}
{"ts":1662812820000,"o":21247.5,"h":21282,"l":21244,"c":21282,"v":196.015}
{"ts":1662812880000,"o":21282,"h":21282,"l":21262.5,"c":21275,"v":57.383}
{"ts":1662812940000,"o":21275,"h":21286.5,"l":21270,"c":21279.5,"v":105.907}
{"ts":1662813000000,"o":21279.5,"h":21298,"l":21278,"c":21278,"v":114.569}
{"ts":1662813060000,"o":21278,"h":21304.5,"l":21278,"c":21304.5,"v":58.314}
{"ts":1662813120000,"o":21304.5,"h":21312,"l":21287.5,"c":21288,"v":111.958}
{"ts":1662813180000,"o":21288,"h":21288,"l":21256,"c":21278,"v":139.902}
{"ts":1662813240000,"o":21278,"h":21291.5,"l":21277.5,"c":21285.5,"v":78.77}
{"ts":1662813300000,"o":21285.5,"h":21299,"l":21282.5,"c":21282.5,"v":58.337}
{"ts":1662813360000,"o":21282.5,"h":21290,"l":21280.5,"c":21289.5,"v":27.375}
{"ts":1662813420000,"o":21289.5,"h":21301.5,"l":21289.5,"c":21301.5,"v":53.816}
{"ts":1662813480000,"o":21301.5,"h":21301.5,"l":21294.5,"c":21300.5,"v":17.461}
{"ts":1662813540000,"o":21300.5,"h":21301,"l":21265.5,"c":21265.5,"v":77.425}
{"ts":1662813600000,"o":21265.5,"h":21271.5,"l":21251,"c":21271.5,"v":99.813}
{"ts":1662813660000,"o":21271.5,"h":21281,"l":21260,"c":21260,"v":68.858}
{"ts":1662813720000,"o":21260,"h":21260,"l":21243.5,"c":21250.5,"v":82.748}
{"ts":1662813780000,"o":21250.5,"h":21256,"l":21243.5,"c":21248.5,"v":35.766}
{"ts":1662813840000,"o":21248.5,"h":21275.5,"l":21248.5,"c":21266,"v":74.063}
{"ts":1662813900000,"o":21266,"h":21281.5,"l":21265,"c":21273.5,"v":40.869}
{"ts":1662813960000,"o":21273.5,"h":21283.5,"l":21273,"c":21283.5,"v":21.089}
{"ts":1662814020000,"o":21283.5,"h":21283.5,"l":21283,"c":21283.5,"v":15.62}
{"ts":1662814080000,"o":21283.5,"h":21294,"l":21283,"c":21283.5,"v":37.407}
{"ts":1662814140000,"o":21283.5,"h":21295,"l":21283,"c":21295,"v":32.664}
{"ts":1662814200000,"o":21295,"h":21300.5,"l":21290,"c":21294.5,"v":757.818}
{"ts":1662814260000,"o":21294.5,"h":21300,"l":21292.5,"c":21294.5,"v":47.313}
{"ts":1662814320000,"o":21294.5,"h":21295,"l":21291,"c":21291.5,"v":34.486}
{"ts":1662814380000,"o":21291.5,"h":21291.5,"l":21283,"c":21283.5,"v":11.38}
{"ts":1662814440000,"o":21283.5,"h":21299.5,"l":21283,"c":21299.5,"v":49.955}
{"ts":1662814500000,"o":21299.5,"h":21300.5,"l":21295.5,"c":21300,"v":57.827}
{"ts":1662814560000,"o":21300,"h":21306,"l":21300,"c":21305.5,"v":45.717}
{"ts":1662814620000,"o":21305.5,"h":21307,"l":21301.5,"c":21301.5,"v":34.984}
{"ts":1662814680000,"o":21301.5,"h":21302,"l":21300.5,"c":21300.5,"v":94.1}
{"ts":1662814740000,"o":21300.5,"h":21310,"l":21300.5,"c":21304,"v":64.595}
{"ts":1662814800000,"o":21304,"h":21305,"l":21298,"c":21304.5,"v":23.135}
{"ts":1662814860000,"o":21304.5,"h":21305,"l":21303,"c":21303.5,"v":19.004}
{"ts":1662814920000,"o":21303.5,"h":21303.5,"l":21303,"c":21303,"v":15.588}
{"ts":1662814980000,"o":21303,"h":21303.5,"l":21292,"c":21292.5,"v":34.915}
{"ts":1662815040000,"o":21292.5,"h":21292.5,"l":21274.5,"c":21283,"v":111.973}
{"ts":1662815100000,"o":21283,"h":21283,"l":21273.5,"c":21281.5,"v":93.886}
{"ts":1662815160000,"o":21281.5,"h":21298.5,"l":21281,"c":21298,"v":46.755}
{"ts":1662815220000,"o":21298,"h":21298.5,"l":21289.5,"c":21289.5,"v":15.058}
{"ts":1662815280000,"o":21289.5,"h":21289.5,"l":21270,"c":21270.5,"v":67.515}
{"ts":1662815340000,"o":21270.5,"h":21275.5,"l":21270,"c":21275,"v":55.498}
{"ts":1662815400000,"o":21275,"h":21275.5,"l":21265,"c":21265.5,"v":18.046}
{"ts":1662815460000,"o":21265.5,"h":21265.5,"l":21265,"c":21265.5,"v":99.573}
{"ts":1662815520000,"o":21265.5,"h":21265.5,"l":21245,"c":21259,"v":102.55}
{"ts":1662815580000,"o":21259,"h":21259,"l":21245,"c":21246.5,"v":122.361}
{"ts":1662815640000,"o":21246.5,"h":21247,"l":21243.5,"c":21247,"v":33.204}
{"ts":1662815700000,"o":21247,"h":21253,"l":21246,"c":21248.5,"v":44.519}
{"ts":1662815760000,"o":21248.5,"h":21248.5,"l":21230,"c":21230.5,"v":93.261}
{"ts":1662815820000,"o":21230.5,"h":21235,"l":21230,"c":21234.5,"v":37.877}
{"ts":1662815880000,"o":21234.5,"h":21247,"l":21234.5,"c":21234.5,"v":85.484}
{"ts":1662815940000,"o":21234.5,"h":21235,"l":21200.5,"c":21216,"v":344.722}
{"ts":1662816000000,"o":21216,"h":21227,"l":21201,"c":21201,"v":71.818}
{"ts":1662816060000,"o":21201,"h":21227,"l":21201,"c":21222,"v":54.192}
{"ts":1662816120000,"o":21222,"h":21229,"l":21222,"c":21222,"v":22.698}
{"ts":1662816180000,"o":21222,"h":21222,"l":21211,"c":21214.5,"v":19.821}
{"ts":1662816240000,"o":21214.5,"h":21233,"l":21214.5,"c":21232.5,"v":89.205}
{"ts":1662816300000,"o":21232.5,"h":21232.5,"l":21215,"c":21216.5,"v":30.098}
{"ts":1662816360000,"o":21216.5,"h":21229.5,"l":21216,"c":21229,"v":39.724}
{"ts":1662816420000,"o":21229,"h":21236,"l":21229,"c":21234.5,"v":27.417}
{"ts":1662816480000,"o":21234.5,"h":21246.5,"l":21234,"c":21246.5,"v":56.193}
{"ts":1662816540000,"o":21246.5,"h":21258,"l":21246,"c":21255.5,"v":94.767}
{"ts":1662816600000,"o":21255.5,"h":21269.5,"l":21255,"c":21261.5,"v":60.646}
{"ts":1662816660000,"o":21261.5,"h":21268,"l":21255,"c":21255.5,"v":49.125}
{"ts":1662816720000,"o":21255.5,"h":21266.5,"l":21255,"c":21266.5,"v":17.598}
{"ts":1662816780000,"o":21266.5,"h":21267,"l":21260,"c":21260.5,"v":29.865}
{"ts":1662816840000,"o":21260.5,"h":21260.5,"l":21240,"c":21244,"v":46.712}
{"ts":1662816900000,"o":21244,"h":21244,"l":21236.5,"c":21237.5,"v":38.574}
{"ts":1662816960000,"o":21237.5,"h":21238,"l":21230.5,"c":21231,"v":22.852}
{"ts":1662817020000,"o":21231,"h":21231.5,"l":21224.5,"c":21224.5,"v":20.137}
{"ts":1662817080000,"o":21224.5,"h":21225,"l":21212.5,"c":21214.5,"v":46.968}
{"ts":1662817140000,"o":21214.5,"h":21225,"l":21214,"c":21224,"v":20.88}
{"ts":1662817200000,"o":21224,"h":21224.5,"l":21222,"c":21222.5,"v":17.786}
{"ts":1662817260000,"o":21222.5,"h":21239.5,"l":21222,"c":21235.5,"v":34.393}
{"ts":1662817320000,"o":21235.5,"h":21235.5,"l":21217,"c":21217.5,"v":22.348}
{"ts":1662817380000,"o":21217.5,"h":21217.5,"l":21201,"c":21201,"v":75.767}
{"ts":1662817440000,"o":21201,"h":21205,"l":21180,"c":21188.5,"v":200.481}
{"ts":1662817500000,"o":21188.5,"h":21188.5,"l":21154,"c":21179.5,"v":358.314}
{"ts":1662817560000,"o":21179.5,"h":21187,"l":21170,"c":21170,"v":70.805}
{"ts":1662817620000,"o":21170,"h":21213,"l":21170,"c":21205,"v":119.505}
{"ts":1662817680000,"o":21205,"h":21220,"l":21202,"c":21203.5,"v":67.06}
{"ts":1662817740000,"o":21203.5,"h":21204,"l":21197.5,"c":21199,"v":34.139}
{"ts":1662817800000,"o":21199,"h":21218.5,"l":21199,"c":21217.5,"v":73.512}
{"ts":1662817860000,"o":21217.5,"h":21218,"l":21208.5,"c":21208.5,"v":30.781}
{"ts":1662817920000,"o":21208.5,"h":21208.5,"l":21182.5,"c":21182.5,"v":54.528}
{"ts":1662817980000,"o":21182.5,"h":21183,"l":21167,"c":21167.5,"v":76.548}
{"ts":1662818040000,"o":21167.5,"h":21172.5,"l":21155,"c":21155,"v":232.448}
{"ts":1662818100000,"o":21155,"h":21166.5,"l":21113,"c":21154.5,"v":1000.96}
{"ts":1662818160000,"o":21154.5,"h":21158.5,"l":21139.5,"c":21148,"v":159.171}
{"ts":1662818220000,"o":21148,"h":21165.5,"l":21147.5,"c":21155,"v":285.335}
{"ts":1662818280000,"o":21155,"h":21170,"l":21154.5,"c":21155,"v":228.053}
{"ts":1662818340000,"o":21155,"h":21166,"l":21154.5,"c":21165.5,"v":45.293}
{"ts":1662818400000,"o":21165.5,"h":21169,"l":21165,"c":21169,"v":97.554}
{"ts":1662818460000,"o":21169,"h":21177.5,"l":21160,"c":21160,"v":182.22}
{"ts":1662818520000,"o":21160,"h":21160,"l":21115,"c":21146,"v":381.369}
{"ts":1662818580000,"o":21146,"h":21165.5,"l":21146,"c":21157,"v":93.551}
{"ts":1662818640000,"o":21157,"h":21177.5,"l":21157,"c":21171.5,"v":161.715}
{"ts":1662818700000,"o":21171.5,"h":21179.5,"l":21171,"c":21179.5,"v":127.422}
{"ts":1662818760000,"o":21179.5,"h":21222,"l":21179.5,"c":21216.5,"v":252.703}
{"ts":1662818820000,"o":21216.5,"h":21216.5,"l":21197.5,"c":21212.5,"v":169.332}
{"ts":1662818880000,"o":21212.5,"h":21213,"l":21183,"c":21193,"v":109.971}
{"ts":1662818940000,"o":21193,"h":21222.5,"l":21192.5,"c":21211.5,"v":187.992}
{"ts":1662819000000,"o":21211.5,"h":21211.5,"l":21207.5,"c":21209.5,"v":31.735}
{"ts":1662819060000,"o":21209.5,"h":21219,"l":21209.5,"c":21215.5,"v":39.302}
{"ts":1662819120000,"o":21215.5,"h":21215.5,"l":21209,"c":21210.5,"v":27.2}
{"ts":1662819180000,"o":21210.5,"h":21210.5,"l":21193.5,"c":21193.5,"v":27.976}
{"ts":1662819240000,"o":21193.5,"h":21199.5,"l":21193.5,"c":21194.5,"v":24.797}
{"ts":1662819300000,"o":21194.5,"h":21203,"l":21194.5,"c":21203,"v":15.347}
{"ts":1662819360000,"o":21203,"h":21214.5,"l":21202.5,"c":21214.5,"v":38.357}
{"ts":1662819420000,"o":21214.5,"h":21214.5,"l":21212,"c":21212,"v":34.251}
{"ts":1662819480000,"o":21212,"h":21214.5,"l":21203.5,"c":21214,"v":24.039}
{"ts":1662819540000,"o":21214,"h":21225.5,"l":21214,"c":21225,"v":50.136}
{"ts":1662819600000,"o":21225,"h":21225.5,"l":21221,"c":21222.5,"v":40.285}
{"ts":1662819660000,"o":21222.5,"h":21228.5,"l":21213.5,"c":21215.5,"v":63.608}
{"ts":1662819720000,"o":21215.5,"h":21215.5,"l":21215,"c":21215,"v":8.021}
{"ts":1662819780000,"o":21215,"h":21228,"l":21215,"c":21227.5,"v":49.585}
{"ts":1662819840000,"o":21227.5,"h":21235.5,"l":21227.5,"c":21232,"v":169.309}
{"ts":1662819900000,"o":21232,"h":21257,"l":21232,"c":21248.5,"v":185.304}
{"ts":1662819960000,"o":21248.5,"h":21252,"l":21239.5,"c":21247,"v":146.024}
{"ts":1662820020000,"o":21247,"h":21260,"l":21247,"c":21254.5,"v":67.095}
{"ts":1662820080000,"o":21254.5,"h":21255,"l":21229.5,"c":21245,"v":196.436}
{"ts":1662820140000,"o":21245,"h":21251.5,"l":21245,"c":21251.5,"v":49.034}
{"ts":1662820200000,"o":21251.5,"h":21265,"l":21251.5,"c":21258,"v":75.338}
{"ts":1662820260000,"o":21258,"h":21258.5,"l":21244.5,"c":21254,"v":71.071}
{"ts":1662820320000,"o":21254,"h":21254.5,"l":21247.5,"c":21247.5,"v":46.425}
{"ts":1662820380000,"o":21247.5,"h":21248,"l":21244.5,"c":21246,"v":30.634}
{"ts":1662820440000,"o":21246,"h":21250,"l":21242,"c":21242,"v":66.044}
{"ts":1662820500000,"o":21242,"h":21242.5,"l":21240,"c":21240,"v":50.403}
{"ts":1662820560000,"o":21240,"h":21240.5,"l":21236.5,"c":21236.5,"v":40.14}
{"ts":1662820620000,"o":21236.5,"h":21257,"l":21236.5,"c":21253,"v":83.756}
{"ts":1662820680000,"o":21253,"h":21266,"l":21251,"c":21260,"v":42.162}
{"ts":1662820740000,"o":21260,"h":21260.5,"l":21225.5,"c":21226,"v":62.011}
{"ts":1662820800000,"o":21226,"h":21232.5,"l":21225.5,"c":21230.5,"v":43.299}
{"ts":1662820860000,"o":21230.5,"h":21242,"l":21230.5,"c":21241.5,"v":25.166}
{"ts":1662820920000,"o":21241.5,"h":21249.5,"l":21241.5,"c":21247,"v":21.206}
{"ts":1662820980000,"o":21247,"h":21247,"l":21240,"c":21240,"v":18.548}
{"ts":1662821040000,"o":21240,"h":21240.5,"l":21237,"c":21237.5,"v":29.358}
{"ts":1662821100000,"o":21237.5,"h":21250,"l":21237,"c":21249.5,"v":23.855}
{"ts":1662821160000,"o":21249.5,"h":21267,"l":21249.5,"c":21266.5,"v":122.275}
{"ts":1662821220000,"o":21266.5,"h":21269,"l":21250,"c":21252,"v":28.17}
{"ts":1662821280000,"o":21252,"h":21257,"l":21247,"c":21251,"v":101.693}
{"ts":1662821340000,"o":21251,"h":21251,"l":21248,"c":21248,"v":22.967}
{"ts":1662821400000,"o":21248,"h":21248.5,"l":21248,"c":21248,"v":20.013}
{"ts":1662821460000,"o":21248,"h":21248.5,"l":21236.5,"c":21236.5,"v":55.521}
{"ts":1662821520000,"o":21236.5,"h":21238,"l":21227,"c":21233,"v":52.062}
{"ts":1662821580000,"o":21233,"h":21233.5,"l":21226,"c":21229.5,"v":21.304}
{"ts":1662821640000,"o":21229.5,"h":21240,"l":21229.5,"c":21239.5,"v":21.455}
{"ts":1662821700000,"o":21239.5,"h":21240,"l":21214.5,"c":21217.5,"v":44.854}
{"ts":1662821760000,"o":21217.5,"h":21223.5,"l":21217.5,"c":21219,"v":42.757}
{"ts":1662821820000,"o":21219,"h":21229,"l":21218.5,"c":21226,"v":24.778}
{"ts":1662821880000,"o":21226,"h":21226.5,"l":21215,"c":21221.5,"v":18.416}
{"ts":1662821940000,"o":21221.5,"h":21228.5,"l":21221.5,"c":21228,"v":29.697}
{"ts":1662822000000,"o":21228,"h":21237,"l":21226.5,"c":21237,"v":99.85}
{"ts":1662822060000,"o":21237,"h":21252,"l":21236.5,"c":21248.5,"v":52.37}
{"ts":1662822120000,"o":21248.5,"h":21249,"l":21240,"c":21240,"v":24.051}
{"ts":1662822180000,"o":21240,"h":21240,"l":21223,"c":21223.5,"v":10.243}
{"ts":1662822240000,"o":21223.5,"h":21223.5,"l":21214,"c":21214.5,"v":66.578}
{"ts":1662822300000,"o":21214.5,"h":21220,"l":21213.5,"c":21214,"v":44.961}
{"ts":1662822360000,"o":21214,"h":21224,"l":21214,"c":21224,"v":42.26}
{"ts":1662822420000,"o":21224,"h":21237,"l":21223.5,"c":21236.5,"v":18.131}
{"ts":1662822480000,"o":21236.5,"h":21237,"l":21236.5,"c":21237,"v":10.101}
{"ts":1662822540000,"o":21237,"h":21237,"l":21222.5,"c":21223,"v":36.963}
{"ts":1662822600000,"o":21223,"h":21223,"l":21220,"c":21220,"v":10.086}
{"ts":1662822660000,"o":21220,"h":21235,"l":21220,"c":21234.5,"v":25.881}
{"ts":1662822720000,"o":21234.5,"h":21235,"l":21234.5,"c":21234.5,"v":6.204}
{"ts":1662822780000,"o":21234.5,"h":21235,"l":21231,"c":21231,"v":7.959}
{"ts":1662822840000,"o":21231,"h":21240,"l":21231,"c":21239.5,"v":34.049}
{"ts":1662822900000,"o":21239.5,"h":21240,"l":21239.5,"c":21239.5,"v":23.923}
{"ts":1662822960000,"o":21239.5,"h":21240,"l":21221,"c":21222.5,"v":79.662}
{"ts":1662823020000,"o":21222.5,"h":21223,"l":21195,"c":21195.5,"v":244.546}
{"ts":1662823080000,"o":21195.5,"h":21211.5,"l":21195,"c":21209,"v":122.772}
{"ts":1662823140000,"o":21209,"h":21214,"l":21200,"c":21200.5,"v":28.998}
{"ts":1662823200000,"o":21200.5,"h":21209,"l":21194,"c":21194,"v":29.869}
{"ts":1662823260000,"o":21194,"h":21205.5,"l":21194,"c":21205.5,"v":35.996}
{"ts":1662823320000,"o":21205.5,"h":21224,"l":21205,"c":21223.5,"v":28.274}
{"ts":1662823380000,"o":21223.5,"h":21241.5,"l":21223,"c":21241,"v":97.035}
{"ts":1662823440000,"o":21241,"h":21273,"l":21241,"c":21273,"v":229.086}
{"ts":1662823500000,"o":21273,"h":21279.5,"l":21250,"c":21252,"v":112.468}
{"ts":1662823560000,"o":21252,"h":21252.5,"l":21251.5,"c":21252,"v":22.05}
{"ts":1662823620000,"o":21252,"h":21254.5,"l":21242,"c":21252,"v":24.662}
{"ts":1662823680000,"o":21252,"h":21252,"l":21246.5,"c":21247,"v":13.707}
{"ts":1662823740000,"o":21247,"h":21247,"l":21242,"c":21244.5,"v":27.906}
{"ts":1662823800000,"o":21244.5,"h":21251.5,"l":21244,"c":21251.5,"v":73.354}
{"ts":1662823860000,"o":21251.5,"h":21251.5,"l":21246,"c":21246,"v":20.553}
{"ts":1662823920000,"o":21246,"h":21265,"l":21246,"c":21265,"v":33.683}
{"ts":1662823980000,"o":21265,"h":21274,"l":21264.5,"c":21270,"v":44.238}
{"ts":1662824040000,"o":21270,"h":21270,"l":21260.5,"c":21261,"v":34.649}
{"ts":1662824100000,"o":21261,"h":21261,"l":21247.5,"c":21248,"v":13.388}
{"ts":1662824160000,"o":21248,"h":21248,"l":21247.5,"c":21247.5,"v":12.368}
{"ts":1662824220000,"o":21247.5,"h":21248,"l":21200,"c":21200,"v":159.586}
{"ts":1662824280000,"o":21200,"h":21200.5,"l":21180.5,"c":21191.5,"v":161.578}
{"ts":1662824340000,"o":21191.5,"h":21205.5,"l":21176.5,"c":21199.5,"v":234.169}
{"ts":1662824400000,"o":21199.5,"h":21212.5,"l":21199,"c":21208.5,"v":52.709}
{"ts":1662824460000,"o":21208.5,"h":21228,"l":21208.5,"c":21218,"v":131.149}
{"ts":1662824520000,"o":21218,"h":21225.5,"l":21217.5,"c":21222.5,"v":13.008}
{"ts":1662824580000,"o":21222.5,"h":21225,"l":21208,"c":21208.5,"v":20.788}
{"ts":1662824640000,"o":21208.5,"h":21208.5,"l":21206,"c":21206,"v":11.896}
{"ts":1662824700000,"o":21206,"h":21214.5,"l":21195.5,"c":21196,"v":39.971}
{"ts":1662824760000,"o":21196,"h":21203.5,"l":21195.5,"c":21203.5,"v":34.379}
{"ts":1662824820000,"o":21203.5,"h":21205.5,"l":21201,"c":21205.5,"v":19.024}
{"ts":1662824880000,"o":21205.5,"h":21219.5,"l":21205.5,"c":21213.5,"v":56.325}
{"ts":1662824940000,"o":21213.5,"h":21219.5,"l":21206.5,"c":21219.5,"v":90.655}
{"ts":1662825000000,"o":21219.5,"h":21224.5,"l":21213.5,"c":21213.5,"v":55.027}
{"ts":1662825060000,"o":21213.5,"h":21222.5,"l":21213.5,"c":21216,"v":23.586}
{"ts":1662825120000,"o":21216,"h":21220.5,"l":21213.5,"c":21216.5,"v":17.646}
{"ts":1662825180000,"o":21216.5,"h":21222.5,"l":21216,"c":21222.5,"v":7.991}
{"ts":1662825240000,"o":21222.5,"h":21222.5,"l":21215.5,"c":21216,"v":7.849}
{"ts":1662825300000,"o":21216,"h":21216.5,"l":21205.5,"c":21206,"v":15.643}
{"ts":1662825360000,"o":21206,"h":21206,"l":21194.5,"c":21194.5,"v":26.042}
{"ts":1662825420000,"o":21194.5,"h":21204,"l":21193,"c":21204,"v":63.776}
{"ts":1662825480000,"o":21204,"h":21204,"l":21200,"c":21203.5,"v":16.931}
{"ts":1662825540000,"o":21203.5,"h":21215,"l":21203.5,"c":21210,"v":96.007}
{"ts":1662825600000,"o":21210,"h":21232,"l":21209.5,"c":21232,"v":33.543}
{"ts":1662825660000,"o":21232,"h":21232.5,"l":21226,"c":21232,"v":60.774}
{"ts":1662825720000,"o":21232,"h":21250,"l":21225.5,"c":21228.5,"v":112.792}
{"ts":1662825780000,"o":21228.5,"h":21229,"l":21204,"c":21204,"v":26.201}
{"ts":1662825840000,"o":21204,"h":21204.5,"l":21190.5,"c":21191,"v":46.47}
{"ts":1662825900000,"o":21191,"h":21201.5,"l":21189.5,"c":21201,"v":42.032}
{"ts":1662825960000,"o":21201,"h":21201.5,"l":21200.5,"c":21201,"v":36.606}
{"ts":1662826020000,"o":21201,"h":21201,"l":21200.5,"c":21200.5,"v":14.879}
{"ts":1662826080000,"o":21200.5,"h":21201,"l":21189,"c":21198,"v":70.687}
{"ts":1662826140000,"o":21198,"h":21201.5,"l":21197.5,"c":21201.5,"v":43.876}
{"ts":1662826200000,"o":21201.5,"h":21201.5,"l":21201,"c":21201.5,"v":14.785}
{"ts":1662826260000,"o":21201.5,"h":21201.5,"l":21180,"c":21181.5,"v":107.491}
{"ts":1662826320000,"o":21181.5,"h":21182.5,"l":21170,"c":21174,"v":93.808}
{"ts":1662826380000,"o":21174,"h":21193,"l":21173.5,"c":21183,"v":135.426}
{"ts":1662826440000,"o":21183,"h":21193.5,"l":21183,"c":21193,"v":17.589}
{"ts":1662826500000,"o":21193,"h":21202,"l":21183,"c":21186,"v":63.549}
{"ts":1662826560000,"o":21186,"h":21186,"l":21174.5,"c":21183.5,"v":52.135}
{"ts":1662826620000,"o":21183.5,"h":21192.5,"l":21180.5,"c":21189.5,"v":24.416}
{"ts":1662826680000,"o":21189.5,"h":21190,"l":21187,"c":21189,"v":103.217}
{"ts":1662826740000,"o":21189,"h":21208,"l":21188.5,"c":21199.5,"v":146.069}
{"ts":1662826800000,"o":21199.5,"h":21206,"l":21199.5,"c":21202,"v":77.458}
{"ts":1662826860000,"o":21202,"h":21208,"l":21202,"c":21203,"v":39.632}
{"ts":1662826920000,"o":21203,"h":21203,"l":21199.5,"c":21201.5,"v":15.844}
{"ts":1662826980000,"o":21201.5,"h":21202,"l":21178.5,"c":21189,"v":143.517}
{"ts":1662827040000,"o":21189,"h":21194.5,"l":21179,"c":21182,"v":115.726}
{"ts":1662827100000,"o":21182,"h":21186,"l":21182,"c":21182,"v":11.031}
{"ts":1662827160000,"o":21182,"h":21182.5,"l":21176,"c":21176,"v":46.471}
{"ts":1662827220000,"o":21176,"h":21182,"l":21162.5,"c":21181.5,"v":119.976}
{"ts":1662827280000,"o":21181.5,"h":21186,"l":21181.5,"c":21181.5,"v":81.809}
{"ts":1662827340000,"o":21181.5,"h":21182,"l":21179.5,"c":21180.5,"v":14.075}
{"ts":1662827400000,"o":21180.5,"h":21193.5,"l":21180.5,"c":21193,"v":75.832}
{"ts":1662827460000,"o":21193,"h":21220,"l":21193,"c":21215.5,"v":101.033}
{"ts":1662827520000,"o":21215.5,"h":21216,"l":21207,"c":21207.5,"v":20.424}
{"ts":1662827580000,"o":21207.5,"h":21207.5,"l":21198,"c":21207.5,"v":27.513}
{"ts":1662827640000,"o":21207.5,"h":21207.5,"l":21207,"c":21207.5,"v":6.935}
{"ts":1662827700000,"o":21207.5,"h":21220.5,"l":21207,"c":21210,"v":166.601}
{"ts":1662827760000,"o":21210,"h":21219.5,"l":21210,"c":21219.5,"v":11.712}
{"ts":1662827820000,"o":21219.5,"h":21225,"l":21215,"c":21221.5,"v":59.18}
{"ts":1662827880000,"o":21221.5,"h":21230,"l":21221.5,"c":21224,"v":20.899}
{"ts":1662827940000,"o":21224,"h":21235,"l":21222,"c":21222,"v":29.659}
{"ts":1662828000000,"o":21222,"h":21229,"l":21222,"c":21229,"v":38.861}
{"ts":1662828060000,"o":21229,"h":21267,"l":21229,"c":21266.5,"v":264.737}
{"ts":1662828120000,"o":21266.5,"h":21330,"l":21262,"c":21310,"v":764.787}
{"ts":1662828180000,"o":21310,"h":21310.5,"l":21288.5,"c":21300,"v":347.929}
{"ts":1662828240000,"o":21300,"h":21328,"l":21299.5,"c":21327.5,"v":215.915}
{"ts":1662828300000,"o":21327.5,"h":21340,"l":21309.5,"c":21309.5,"v":174.419}
{"ts":1662828360000,"o":21309.5,"h":21324,"l":21300,"c":21307.5,"v":136.768}
{"ts":1662828420000,"o":21307.5,"h":21319,"l":21307.5,"c":21312.5,"v":65.789}
{"ts":1662828480000,"o":21312.5,"h":21317.5,"l":21311.5,"c":21311.5,"v":52.837}
{"ts":1662828540000,"o":21311.5,"h":21312,"l":21309.5,"c":21311.5,"v":103.97}
{"ts":1662828600000,"o":21311.5,"h":21346,"l":21311.5,"c":21342.5,"v":107.993}
{"ts":1662828660000,"o":21342.5,"h":21385,"l":21337.5,"c":21338.5,"v":1034.945}
{"ts":1662828720000,"o":21338.5,"h":21380.5,"l":21338.5,"c":21366,"v":272.718}
{"ts":1662828780000,"o":21366,"h":21379,"l":21360,"c":21360.5,"v":115.048}
{"ts":1662828840000,"o":21360.5,"h":21360.5,"l":21352.5,"c":21359,"v":86.653}
{"ts":1662828900000,"o":21359,"h":21428,"l":21359,"c":21393.5,"v":1445.277}
{"ts":1662828960000,"o":21393.5,"h":21433,"l":21373,"c":21422,"v":454.73}
{"ts":1662829020000,"o":21422,"h":21422,"l":21405,"c":21421,"v":178.966}
{"ts":1662829080000,"o":21421,"h":21421,"l":21410,"c":21420,"v":74.325}
{"ts":1662829140000,"o":21420,"h":21420,"l":21391.5,"c":21397,"v":234}
{"ts":1662829200000,"o":21397,"h":21410,"l":21377,"c":21403,"v":221.737}
{"ts":1662829260000,"o":21403,"h":21403,"l":21366,"c":21398.5,"v":311.253}
{"ts":1662829320000,"o":21398.5,"h":21398.5,"l":21372,"c":21379,"v":92.842}
{"ts":1662829380000,"o":21379,"h":21386.5,"l":21364,"c":21372,"v":79.27}
{"ts":1662829440000,"o":21372,"h":21373,"l":21360.5,"c":21360.5,"v":142.329}
{"ts":1662829500000,"o":21360.5,"h":21361,"l":21336.5,"c":21337,"v":218.141}
{"ts":1662829560000,"o":21337,"h":21340.5,"l":21324.5,"c":21331.5,"v":146.768}
{"ts":1662829620000,"o":21331.5,"h":21331.5,"l":21312.5,"c":21313,"v":164.49}
{"ts":1662829680000,"o":21313,"h":21319.5,"l":21312.5,"c":21315.5,"v":137.118}
{"ts":1662829740000,"o":21315.5,"h":21331,"l":21315,"c":21323.5,"v":115.429}
{"ts":1662829800000,"o":21323.5,"h":21324,"l":21300,"c":21300,"v":151.95}
{"ts":1662829860000,"o":21300,"h":21313.5,"l":21290,"c":21311.5,"v":167.423}
{"ts":1662829920000,"o":21311.5,"h":21313,"l":21302.5,"c":21310,"v":34.143}
{"ts":1662829980000,"o":21310,"h":21323,"l":21304,"c":21323,"v":133.686}
{"ts":1662830040000,"o":21323,"h":21323,"l":21310,"c":21313,"v":103.022}
{"ts":1662830100000,"o":21313,"h":21315,"l":21294,"c":21294,"v":50.781}
{"ts":1662830160000,"o":21294,"h":21300,"l":21288,"c":21299.5,"v":53.47}
{"ts":1662830220000,"o":21299.5,"h":21318,"l":21299.5,"c":21317.5,"v":29.371}
{"ts":1662830280000,"o":21317.5,"h":21318,"l":21305.5,"c":21312.5,"v":83.986}
{"ts":1662830340000,"o":21312.5,"h":21336,"l":21312,"c":21315.5,"v":66.246}
{"ts":1662830400000,"o":21315.5,"h":21324,"l":21315,"c":21323.5,"v":18.77}
{"ts":1662830460000,"o":21323.5,"h":21338.5,"l":21323.5,"c":21333.5,"v":52.188}
{"ts":1662830520000,"o":21333.5,"h":21339.5,"l":21333,"c":21339.5,"v":65.453}
{"ts":1662830580000,"o":21339.5,"h":21348.5,"l":21321,"c":21321,"v":148.768}
{"ts":1662830640000,"o":21321,"h":21339,"l":21321,"c":21338.5,"v":20.832}
{"ts":1662830700000,"o":21338.5,"h":21339,"l":21332.5,"c":21336.5,"v":20.25}
{"ts":1662830760000,"o":21336.5,"h":21343.5,"l":21336.5,"c":21340,"v":16.893}
{"ts":1662830820000,"o":21340,"h":21340,"l":21327,"c":21328,"v":41.984}
{"ts":1662830880000,"o":21328,"h":21331,"l":21328,"c":21331,"v":7.046}
{"ts":1662830940000,"o":21331,"h":21339.5,"l":21330.5,"c":21339.5,"v":35.314}
{"ts":1662831000000,"o":21339.5,"h":21339.5,"l":21325.5,"c":21325.5,"v":22.03}
{"ts":1662831060000,"o":21325.5,"h":21326,"l":21300,"c":21300.5,"v":185.505}
{"ts":1662831120000,"o":21300.5,"h":21313.5,"l":21300,"c":21313.5,"v":37.807}
{"ts":1662831180000,"o":21313.5,"h":21313.5,"l":21306,"c":21308.5,"v":21.47}
{"ts":1662831240000,"o":21308.5,"h":21308.5,"l":21298.5,"c":21303,"v":35.951}
{"ts":1662831300000,"o":21303,"h":21303,"l":21290.5,"c":21299,"v":27.566}
{"ts":1662831360000,"o":21299,"h":21305.5,"l":21299,"c":21305.5,"v":35.916}
{"ts":1662831420000,"o":21305.5,"h":21305.5,"l":21287.5,"c":21288,"v":28.579}
{"ts":1662831480000,"o":21288,"h":21294.5,"l":21288,"c":21294.5,"v":24.507}
{"ts":1662831540000,"o":21294.5,"h":21294.5,"l":21288,"c":21293,"v":27.475}
{"ts":1662831600000,"o":21293,"h":21293.5,"l":21293,"c":21293,"v":13.546}
{"ts":1662831660000,"o":21293,"h":21293.5,"l":21283.5,"c":21284,"v":26.055}
{"ts":1662831720000,"o":21284,"h":21302.5,"l":21283.5,"c":21302.5,"v":22.342}
{"ts":1662831780000,"o":21302.5,"h":21302.5,"l":21294.5,"c":21294.5,"v":20.495}
{"ts":1662831840000,"o":21294.5,"h":21295,"l":21285.5,"c":21285.5,"v":27.843}
{"ts":1662831900000,"o":21285.5,"h":21286,"l":21274.5,"c":21278.5,"v":78.45}
{"ts":1662831960000,"o":21278.5,"h":21284,"l":21278.5,"c":21283.5,"v":16.666}
{"ts":1662832020000,"o":21283.5,"h":21284,"l":21283.5,"c":21283.5,"v":24.899}
{"ts":1662832080000,"o":21283.5,"h":21295,"l":21283.5,"c":21294.5,"v":48.187}
{"ts":1662832140000,"o":21294.5,"h":21295,"l":21294.5,"c":21295,"v":15.889}
{"ts":1662832200000,"o":21295,"h":21295,"l":21285,"c":21285,"v":19.16}
{"ts":1662832260000,"o":21285,"h":21285.5,"l":21280,"c":21285.5,"v":27.22}
{"ts":1662832320000,"o":21285.5,"h":21287.5,"l":21281,"c":21287,"v":38.18}
{"ts":1662832380000,"o":21287,"h":21293,"l":21287,"c":21292.5,"v":3.843}
{"ts":1662832440000,"o":21292.5,"h":21305,"l":21292.5,"c":21305,"v":25.761}
{"ts":1662832500000,"o":21305,"h":21305,"l":21289,"c":21289,"v":23.848}
{"ts":1662832560000,"o":21289,"h":21289.5,"l":21286,"c":21286.5,"v":6.441}
{"ts":1662832620000,"o":21286.5,"h":21286.5,"l":21286,"c":21286,"v":9.66}
{"ts":1662832680000,"o":21286,"h":21286.5,"l":21275,"c":21280,"v":64.678}
{"ts":1662832740000,"o":21280,"h":21280,"l":21279.5,"c":21280,"v":9.479}
{"ts":1662832800000,"o":21280,"h":21283.5,"l":21279.5,"c":21283,"v":29.749}
{"ts":1662832860000,"o":21283,"h":21288.5,"l":21282.5,"c":21283,"v":36.941}
{"ts":1662832920000,"o":21283,"h":21300,"l":21277.5,"c":21300,"v":60.211}
{"ts":1662832980000,"o":21300,"h":21300,"l":21288.5,"c":21296.5,"v":17.188}
{"ts":1662833040000,"o":21296.5,"h":21296.5,"l":21289.5,"c":21296.5,"v":20.045}
{"ts":1662833100000,"o":21296.5,"h":21296.5,"l":21296,"c":21296,"v":6.929}
{"ts":1662833160000,"o":21296,"h":21296.5,"l":21288,"c":21296.5,"v":14.66}
{"ts":1662833220000,"o":21296.5,"h":21313,"l":21296,"c":21312.5,"v":94.025}
{"ts":1662833280000,"o":21312.5,"h":21335,"l":21312.5,"c":21325,"v":162.518}
{"ts":1662833340000,"o":21325,"h":21335,"l":21324.5,"c":21329,"v":69.125}
{"ts":1662833400000,"o":21329,"h":21329,"l":21324,"c":21324,"v":30.98}
{"ts":1662833460000,"o":21324,"h":21332,"l":21307.5,"c":21332,"v":159.482}
{"ts":1662833520000,"o":21332,"h":21361,"l":21331.5,"c":21348.5,"v":169.424}
{"ts":1662833580000,"o":21348.5,"h":21356.5,"l":21341.5,"c":21349.5,"v":146.981}
{"ts":1662833640000,"o":21349.5,"h":21350,"l":21333,"c":21333,"v":32.158}
{"ts":1662833700000,"o":21333,"h":21350,"l":21333,"c":21342.5,"v":58.158}
{"ts":1662833760000,"o":21342.5,"h":21360,"l":21342,"c":21360,"v":81.246}
{"ts":1662833820000,"o":21360,"h":21365,"l":21356,"c":21356,"v":48.986}
{"ts":1662833880000,"o":21356,"h":21356.5,"l":21344.5,"c":21356,"v":21.749}
{"ts":1662833940000,"o":21356,"h":21370.5,"l":21356,"c":21367.5,"v":51.434}
{"ts":1662834000000,"o":21367.5,"h":21370,"l":21356.5,"c":21358.5,"v":35.89}
{"ts":1662834060000,"o":21358.5,"h":21386,"l":21358,"c":21377,"v":89.489}
{"ts":1662834120000,"o":21377,"h":21380,"l":21365.5,"c":21380,"v":149.887}
{"ts":1662834180000,"o":21380,"h":21385,"l":21373.5,"c":21373.5,"v":79.814}
{"ts":1662834240000,"o":21373.5,"h":21386.5,"l":21373.5,"c":21377,"v":56.786}
{"ts":1662834300000,"o":21377,"h":21380,"l":21377,"c":21377.5,"v":24.544}
{"ts":1662834360000,"o":21377.5,"h":21377.5,"l":21360,"c":21360.5,"v":74.697}
{"ts":1662834420000,"o":21360.5,"h":21374,"l":21360,"c":21367,"v":18.984}
{"ts":1662834480000,"o":21367,"h":21380,"l":21367,"c":21379.5,"v":75.933}
{"ts":1662834540000,"o":21379.5,"h":21380,"l":21360.5,"c":21363.5,"v":54.763}
{"ts":1662834600000,"o":21363.5,"h":21368.5,"l":21358,"c":21358.5,"v":73.474}
{"ts":1662834660000,"o":21358.5,"h":21360,"l":21338.5,"c":21359.5,"v":146.562}
{"ts":1662834720000,"o":21359.5,"h":21361.5,"l":21359.5,"c":21361.5,"v":13.885}
{"ts":1662834780000,"o":21361.5,"h":21373,"l":21361,"c":21370.5,"v":79.727}
{"ts":1662834840000,"o":21370.5,"h":21383.5,"l":21370.5,"c":21379,"v":122.483}
{"ts":1662834900000,"o":21379,"h":21379,"l":21371,"c":21379,"v":94.491}
{"ts":1662834960000,"o":21379,"h":21385,"l":21373,"c":21377.5,"v":41.399}
{"ts":1662835020000,"o":21377.5,"h":21409.5,"l":21377.5,"c":21398,"v":221.862}
{"ts":1662835080000,"o":21398,"h":21419.5,"l":21398,"c":21411,"v":215.447}
{"ts":1662835140000,"o":21411,"h":21412,"l":21403.5,"c":21411.5,"v":42.629}
{"ts":1662835200000,"o":21411.5,"h":21412,"l":21410.5,"c":21411,"v":49.505}
{"ts":1662835260000,"o":21411,"h":21411,"l":21389,"c":21390.5,"v":186.963}
{"ts":1662835320000,"o":21390.5,"h":21396.5,"l":21390.5,"c":21396,"v":37.035}
{"ts":1662835380000,"o":21396,"h":21408.5,"l":21396,"c":21404.5,"v":63.059}
{"ts":1662835440000,"o":21404.5,"h":21412.5,"l":21396.5,"c":21412,"v":58.985}
{"ts":1662835500000,"o":21412,"h":21473,"l":21412,"c":21465,"v":825.634}
{"ts":1662835560000,"o":21465,"h":21473,"l":21439,"c":21444.5,"v":236.41}
{"ts":1662835620000,"o":21444.5,"h":21445,"l":21421,"c":21426.5,"v":233.905}
{"ts":1662835680000,"o":21426.5,"h":21445.5,"l":21424.5,"c":21445.5,"v":62.261}
{"ts":1662835740000,"o":21445.5,"h":21448.5,"l":21430.5,"c":21437,"v":58.92}
{"ts":1662835800000,"o":21437,"h":21439,"l":21428,"c":21430.5,"v":74.484}
{"ts":1662835860000,"o":21430.5,"h":21435,"l":21429,"c":21434.5,"v":88.253}
{"ts":1662835920000,"o":21434.5,"h":21435,"l":21426.5,"c":21435,"v":36.582}
{"ts":1662835980000,"o":21435,"h":21444,"l":21434.5,"c":21443.5,"v":32.138}
{"ts":1662836040000,"o":21443.5,"h":21467,"l":21443.5,"c":21466.5,"v":86.374}
{"ts":1662836100000,"o":21466.5,"h":21467,"l":21446,"c":21446,"v":59.624}
{"ts":1662836160000,"o":21446,"h":21446.5,"l":21434.5,"c":21439,"v":54.428}
{"ts":1662836220000,"o":21439,"h":21445,"l":21431.5,"c":21440.5,"v":39.686}
{"ts":1662836280000,"o":21440.5,"h":21440.5,"l":21427,"c":21427,"v":64.396}
{"ts":1662836340000,"o":21427,"h":21433.5,"l":21427,"c":21433.5,"v":66.774}
{"ts":1662836400000,"o":21433.5,"h":21454,"l":21433,"c":21453.5,"v":54.262}
{"ts":1662836460000,"o":21453.5,"h":21454,"l":21444,"c":21451,"v":39.44}
{"ts":1662836520000,"o":21451,"h":21463,"l":21451,"c":21452.5,"v":38.548}
{"ts":1662836580000,"o":21452.5,"h":21453,"l":21435,"c":21435.5,"v":120.887}
{"ts":1662836640000,"o":21435.5,"h":21455,"l":21435.5,"c":21455,"v":48.074}
{"ts":1662836700000,"o":21455,"h":21475,"l":21452.5,"c":21452.5,"v":222.494}
{"ts":1662836760000,"o":21452.5,"h":21453,"l":21439,"c":21441.5,"v":39.754}
{"ts":1662836820000,"o":21441.5,"h":21441.5,"l":21425,"c":21427.5,"v":127.019}
{"ts":1662836880000,"o":21427.5,"h":21428.5,"l":21425,"c":21426.5,"v":40.245}
{"ts":1662836940000,"o":21426.5,"h":21446.5,"l":21426.5,"c":21438.5,"v":89.414}
{"ts":1662837000000,"o":21438.5,"h":21467,"l":21438.5,"c":21452.5,"v":109.595}
{"ts":1662837060000,"o":21452.5,"h":21458,"l":21450.5,"c":21453,"v":120.084}
{"ts":1662837120000,"o":21453,"h":21462.5,"l":21452.5,"c":21462,"v":64.733}
{"ts":1662837180000,"o":21462,"h":21470,"l":21462,"c":21465,"v":143.788}
{"ts":1662837240000,"o":21465,"h":21465.5,"l":21465,"c":21465,"v":26.467}
{"ts":1662837300000,"o":21465,"h":21465.5,"l":21461,"c":21461.5,"v":56.971}
{"ts":1662837360000,"o":21461.5,"h":21464.5,"l":21451,"c":21451.5,"v":32.602}
{"ts":1662837420000,"o":21451.5,"h":21465.5,"l":21443,"c":21460,"v":90.687}
{"ts":1662837480000,"o":21460,"h":21465,"l":21460,"c":21464.5,"v":11.677}
{"ts":1662837540000,"o":21464.5,"h":21469,"l":21464.5,"c":21468,"v":38.895}
{"ts":1662837600000,"o":21468,"h":21473.5,"l":21468,"c":21473.5,"v":29.268}
{"ts":1662837660000,"o":21473.5,"h":21487,"l":21473,"c":21480,"v":361.763}
{"ts":1662837720000,"o":21480,"h":21482,"l":21479.5,"c":21482,"v":25.902}
{"ts":1662837780000,"o":21482,"h":21482,"l":21470,"c":21482,"v":156.079}
{"ts":1662837840000,"o":21482,"h":21482.5,"l":21459.5,"c":21469.5,"v":227.295}
{"ts":1662837900000,"o":21469.5,"h":21470,"l":21462.5,"c":21467.5,"v":36.738}
{"ts":1662837960000,"o":21467.5,"h":21468.5,"l":21462.5,"c":21462.5,"v":27.316}
{"ts":1662838020000,"o":21462.5,"h":21463,"l":21462.5,"c":21463,"v":24.782}
{"ts":1662838080000,"o":21463,"h":21473,"l":21462.5,"c":21472.5,"v":25.24}
{"ts":1662838140000,"o":21472.5,"h":21540.5,"l":21472.5,"c":21516,"v":1421.18}
{"ts":1662838200000,"o":21516,"h":21528.5,"l":21495.5,"c":21496,"v":205.716}
{"ts":1662838260000,"o":21496,"h":21496,"l":21468,"c":21479,"v":211.888}
{"ts":1662838320000,"o":21479,"h":21483,"l":21470,"c":21477,"v":44.949}
{"ts":1662838380000,"o":21477,"h":21497.5,"l":21477,"c":21495.5,"v":56.56}
{"ts":1662838440000,"o":21495.5,"h":21496,"l":21484.5,"c":21484.5,"v":34.469}
{"ts":1662838500000,"o":21484.5,"h":21569,"l":21484.5,"c":21552.5,"v":852.307}
{"ts":1662838560000,"o":21552.5,"h":21579,"l":21552.5,"c":21566,"v":370.585}
{"ts":1662838620000,"o":21566,"h":21607,"l":21557.5,"c":21604.5,"v":688.907}
{"ts":1662838680000,"o":21604.5,"h":21608.5,"l":21549.5,"c":21565,"v":471.219}
{"ts":1662838740000,"o":21565,"h":21565,"l":21542.5,"c":21554.5,"v":156.944}
{"ts":1662838800000,"o":21554.5,"h":21567,"l":21554.5,"c":21562.5,"v":77.331}
{"ts":1662838860000,"o":21562.5,"h":21587.5,"l":21562.5,"c":21581,"v":101.705}
{"ts":1662838920000,"o":21581,"h":21588,"l":21569,"c":21575.5,"v":102.59}
{"ts":1662838980000,"o":21575.5,"h":21585.5,"l":21572.5,"c":21585.5,"v":150.78}
{"ts":1662839040000,"o":21585.5,"h":21585.5,"l":21578,"c":21578,"v":47.373}
{"ts":1662839100000,"o":21578,"h":21584.5,"l":21552.5,"c":21552.5,"v":142.607}
{"ts":1662839160000,"o":21552.5,"h":21583.5,"l":21552.5,"c":21583.5,"v":101.811}
{"ts":1662839220000,"o":21583.5,"h":21588,"l":21583,"c":21586.5,"v":44.024}
{"ts":1662839280000,"o":21586.5,"h":21613.5,"l":21586.5,"c":21608.5,"v":179.696}
{"ts":1662839340000,"o":21608.5,"h":21624,"l":21591.5,"c":21593,"v":315.468}
{"ts":1662839400000,"o":21593,"h":21606.5,"l":21588.5,"c":21606.5,"v":57.655}
{"ts":1662839460000,"o":21606.5,"h":21625,"l":21548,"c":21572,"v":210.94}
{"ts":1662839520000,"o":21572,"h":21572.5,"l":21553,"c":21553.5,"v":144.581}
{"ts":1662839580000,"o":21553.5,"h":21574.5,"l":21553,"c":21562,"v":111.662}
{"ts":1662839640000,"o":21562,"h":21562,"l":21543.5,"c":21551.5,"v":74.046}
{"ts":1662839700000,"o":21551.5,"h":21552,"l":21541,"c":21549.5,"v":95.642}
{"ts":1662839760000,"o":21549.5,"h":21564,"l":21549.5,"c":21555.5,"v":61.526}
{"ts":1662839820000,"o":21555.5,"h":21566.5,"l":21555,"c":21559.5,"v":56.811}
{"ts":1662839880000,"o":21559.5,"h":21565.5,"l":21558.5,"c":21558.5,"v":67.405}
{"ts":1662839940000,"o":21558.5,"h":21571,"l":21558.5,"c":21566.5,"v":58.801}
{"ts":1662840000000,"o":21566.5,"h":21567,"l":21551.5,"c":21557.5,"v":82.018}
{"ts":1662840060000,"o":21557.5,"h":21583.5,"l":21557.5,"c":21575.5,"v":120.686}
{"ts":1662840120000,"o":21575.5,"h":21575.5,"l":21528.5,"c":21537.5,"v":302.914}
{"ts":1662840180000,"o":21537.5,"h":21549.5,"l":21519.5,"c":21527.5,"v":163.076}
{"ts":1662840240000,"o":21527.5,"h":21549,"l":21527.5,"c":21544,"v":56.504}
{"ts":1662840300000,"o":21544,"h":21557.5,"l":21541.5,"c":21552.5,"v":154.664}
{"ts":1662840360000,"o":21552.5,"h":21570,"l":21552.5,"c":21569.5,"v":62.658}
{"ts":1662840420000,"o":21569.5,"h":21574,"l":21562.5,"c":21566.5,"v":60.076}
{"ts":1662840480000,"o":21566.5,"h":21567,"l":21556.5,"c":21564.5,"v":60.453}
{"ts":1662840540000,"o":21564.5,"h":21565,"l":21552,"c":21553,"v":34.458}
{"ts":1662840600000,"o":21553,"h":21553,"l":21543,"c":21543.5,"v":20.077}
{"ts":1662840660000,"o":21543.5,"h":21557,"l":21543,"c":21556.5,"v":21.996}
{"ts":1662840720000,"o":21556.5,"h":21557,"l":21546.5,"c":21547,"v":29.587}
{"ts":1662840780000,"o":21547,"h":21547,"l":21537,"c":21537.5,"v":41.896}
{"ts":1662840840000,"o":21537.5,"h":21537.5,"l":21519,"c":21525,"v":47.218}
{"ts":1662840900000,"o":21525,"h":21530.5,"l":21524.5,"c":21525.5,"v":59.517}
{"ts":1662840960000,"o":21525.5,"h":21550,"l":21524.5,"c":21550,"v":70.392}
{"ts":1662841020000,"o":21550,"h":21550,"l":21533,"c":21533,"v":36.35}
{"ts":1662841080000,"o":21533,"h":21541,"l":21509.5,"c":21520,"v":133.501}
{"ts":1662841140000,"o":21520,"h":21520.5,"l":21505.5,"c":21510,"v":157.139}
{"ts":1662841200000,"o":21510,"h":21511,"l":21471.5,"c":21485,"v":302.832}
{"ts":1662841260000,"o":21485,"h":21493.5,"l":21480,"c":21483,"v":74.519}
{"ts":1662841320000,"o":21483,"h":21483.5,"l":21458.5,"c":21458.5,"v":213.497}
{"ts":1662841380000,"o":21458.5,"h":21463.5,"l":21453.5,"c":21458,"v":263.793}
{"ts":1662841440000,"o":21458,"h":21479.5,"l":21453,"c":21474.5,"v":98.178}
{"ts":1662841500000,"o":21474.5,"h":21477,"l":21448,"c":21451.5,"v":170.289}
{"ts":1662841560000,"o":21451.5,"h":21492,"l":21451.5,"c":21492,"v":44.62}
{"ts":1662841620000,"o":21492,"h":21492,"l":21481.5,"c":21492,"v":46.085}
{"ts":1662841680000,"o":21492,"h":21495.5,"l":21485,"c":21485,"v":41.71}
{"ts":1662841740000,"o":21485,"h":21504,"l":21485,"c":21504,"v":63.976}
{"ts":1662841800000,"o":21504,"h":21517,"l":21502,"c":21502.5,"v":184.496}
{"ts":1662841860000,"o":21502.5,"h":21502.5,"l":21478,"c":21488.5,"v":212.901}
{"ts":1662841920000,"o":21488.5,"h":21498,"l":21485,"c":21485,"v":92.065}
{"ts":1662841980000,"o":21485,"h":21499,"l":21484.5,"c":21498.5,"v":42.974}
{"ts":1662842040000,"o":21498.5,"h":21499,"l":21486,"c":21492,"v":102.08}
{"ts":1662842100000,"o":21492,"h":21492.5,"l":21484.5,"c":21486,"v":31.647}
{"ts":1662842160000,"o":21486,"h":21490,"l":21485.5,"c":21486,"v":26.187}
{"ts":1662842220000,"o":21486,"h":21486,"l":21482,"c":21483.5,"v":37.752}
{"ts":1662842280000,"o":21483.5,"h":21483.5,"l":21468,"c":21468,"v":68.68}
{"ts":1662842340000,"o":21468,"h":21472.5,"l":21468,"c":21472.5,"v":15.382}
{"ts":1662842400000,"o":21472.5,"h":21472.5,"l":21472,"c":21472,"v":14.296}
{"ts":1662842460000,"o":21472,"h":21479,"l":21472,"c":21473,"v":14.039}
{"ts":1662842520000,"o":21473,"h":21473.5,"l":21465,"c":21468.5,"v":58.588}
{"ts":1662842580000,"o":21468.5,"h":21469,"l":21455,"c":21457,"v":120.21}
{"ts":1662842640000,"o":21457,"h":21457.5,"l":21390,"c":21401.5,"v":612.91}
{"ts":1662842700000,"o":21401.5,"h":21401.5,"l":21372,"c":21386.5,"v":552.034}
{"ts":1662842760000,"o":21386.5,"h":21400,"l":21372,"c":21372,"v":157.658}
{"ts":1662842820000,"o":21372,"h":21376.5,"l":21332,"c":21369.5,"v":534.023}
{"ts":1662842880000,"o":21369.5,"h":21376,"l":21357,"c":21362.5,"v":111.231}
{"ts":1662842940000,"o":21362.5,"h":21368,"l":21362,"c":21368,"v":51.723}
{"ts":1662843000000,"o":21368,"h":21382.5,"l":21367.5,"c":21382.5,"v":112.573}
{"ts":1662843060000,"o":21382.5,"h":21391,"l":21372,"c":21372,"v":65.438}
{"ts":1662843120000,"o":21372,"h":21372.5,"l":21366.5,"c":21366.5,"v":52.932}
{"ts":1662843180000,"o":21366.5,"h":21367,"l":21352,"c":21354,"v":75.302}
{"ts":1662843240000,"o":21354,"h":21381.5,"l":21354,"c":21375.5,"v":85.164}
{"ts":1662843300000,"o":21375.5,"h":21377.5,"l":21361,"c":21377.5,"v":44.28}
{"ts":1662843360000,"o":21377.5,"h":21390,"l":21377,"c":21389.5,"v":47.759}
{"ts":1662843420000,"o":21389.5,"h":21415,"l":21386,"c":21398,"v":214.795}
{"ts":1662843480000,"o":21398,"h":21401,"l":21391,"c":21391,"v":102.922}
{"ts":1662843540000,"o":21391,"h":21414,"l":21391,"c":21414,"v":103.756}
{"ts":1662843600000,"o":21414,"h":21446,"l":21412,"c":21446,"v":231.365}
{"ts":1662843660000,"o":21446,"h":21452,"l":21440,"c":21452,"v":95.834}
{"ts":1662843720000,"o":21452,"h":21463,"l":21450,"c":21463,"v":85.027}
{"ts":1662843780000,"o":21463,"h":21513,"l":21462.5,"c":21506,"v":400.919}
{"ts":1662843840000,"o":21506,"h":21515.5,"l":21484.5,"c":21500.5,"v":179.437}
{"ts":1662843900000,"o":21500.5,"h":21513,"l":21482,"c":21488,"v":148.495}
{"ts":1662843960000,"o":21488,"h":21488,"l":21456.5,"c":21458,"v":98.105}
{"ts":1662844020000,"o":21458,"h":21479,"l":21458,"c":21476,"v":60.736}
{"ts":1662844080000,"o":21476,"h":21490,"l":21476,"c":21490,"v":73.071}
{"ts":1662844140000,"o":21490,"h":21490,"l":21481.5,"c":21482,"v":57.612}
{"ts":1662844200000,"o":21482,"h":21482,"l":21457,"c":21458,"v":104.188}
{"ts":1662844260000,"o":21458,"h":21458,"l":21446,"c":21446.5,"v":64.345}
{"ts":1662844320000,"o":21446.5,"h":21452.5,"l":21442,"c":21442,"v":59.302}
{"ts":1662844380000,"o":21442,"h":21447.5,"l":21442,"c":21447,"v":19.977}
{"ts":1662844440000,"o":21447,"h":21458,"l":21447,"c":21457.5,"v":64.551}
{"ts":1662844500000,"o":21457.5,"h":21460,"l":21455,"c":21455,"v":28.335}
{"ts":1662844560000,"o":21455,"h":21455.5,"l":21455,"c":21455,"v":11.023}
{"ts":1662844620000,"o":21455,"h":21469,"l":21455,"c":21469,"v":16.74}
{"ts":1662844680000,"o":21469,"h":21483.5,"l":21468.5,"c":21483.5,"v":36.242}
{"ts":1662844740000,"o":21483.5,"h":21483.5,"l":21483,"c":21483.5,"v":49.148}
{"ts":1662844800000,"o":21483.5,"h":21493.5,"l":21483,"c":21491.5,"v":58.492}
{"ts":1662844860000,"o":21491.5,"h":21491.5,"l":21477,"c":21478,"v":38.376}
{"ts":1662844920000,"o":21478,"h":21482.5,"l":21475.5,"c":21482.5,"v":21.088}
{"ts":1662844980000,"o":21482.5,"h":21493.5,"l":21482,"c":21482.5,"v":52.26}
{"ts":1662845040000,"o":21482.5,"h":21482.5,"l":21482,"c":21482.5,"v":10.05}
{"ts":1662845100000,"o":21482.5,"h":21482.5,"l":21466.5,"c":21467,"v":10.821}
{"ts":1662845160000,"o":21467,"h":21467,"l":21463.5,"c":21463.5,"v":27.246}
{"ts":1662845220000,"o":21463.5,"h":21464,"l":21462.5,"c":21463,"v":9.759}
{"ts":1662845280000,"o":21463,"h":21465,"l":21460,"c":21464.5,"v":23.942}
{"ts":1662845340000,"o":21464.5,"h":21465,"l":21460.5,"c":21461,"v":12.631}
{"ts":1662845400000,"o":21461,"h":21461,"l":21433,"c":21437.5,"v":99.486}
{"ts":1662845460000,"o":21437.5,"h":21441,"l":21437,"c":21440.5,"v":11.186}
{"ts":1662845520000,"o":21440.5,"h":21443,"l":21440.5,"c":21442.5,"v":15.048}
{"ts":1662845580000,"o":21442.5,"h":21443,"l":21442,"c":21442,"v":17.013}
{"ts":1662845640000,"o":21442,"h":21442.5,"l":21442,"c":21442,"v":7.743}
{"ts":1662845700000,"o":21442,"h":21442.5,"l":21442,"c":21442,"v":5.521}
{"ts":1662845760000,"o":21442,"h":21448,"l":21442,"c":21448,"v":23.728}
{"ts":1662845820000,"o":21448,"h":21459.5,"l":21448,"c":21458.5,"v":23.032}
{"ts":1662845880000,"o":21458.5,"h":21490.5,"l":21458.5,"c":21488.5,"v":72.393}
{"ts":1662845940000,"o":21488.5,"h":21493,"l":21487,"c":21491.5,"v":26.774}
{"ts":1662846000000,"o":21491.5,"h":21496,"l":21486.5,"c":21495,"v":33.14}
{"ts":1662846060000,"o":21495,"h":21503,"l":21489.5,"c":21490,"v":53.36}
{"ts":1662846120000,"o":21490,"h":21504.5,"l":21490,"c":21500.5,"v":16.884}
{"ts":1662846180000,"o":21500.5,"h":21500.5,"l":21498.5,"c":21500,"v":8.483}
{"ts":1662846240000,"o":21500,"h":21507,"l":21500,"c":21503.5,"v":28.627}
{"ts":1662846300000,"o":21503.5,"h":21533,"l":21503.5,"c":21532.5,"v":124.712}
{"ts":1662846360000,"o":21532.5,"h":21541.5,"l":21517,"c":21524,"v":139.302}
{"ts":1662846420000,"o":21524,"h":21524,"l":21523.5,"c":21524,"v":17.041}
{"ts":1662846480000,"o":21524,"h":21536,"l":21523.5,"c":21535.5,"v":42.095}
{"ts":1662846540000,"o":21535.5,"h":21798,"l":21535.5,"c":21773.5,"v":4154.946}
{"ts":1662846600000,"o":21773.5,"h":21775.5,"l":21683,"c":21724.5,"v":1031.46}
{"ts":1662846660000,"o":21724.5,"h":21725,"l":21653.5,"c":21661.5,"v":737.537}
{"ts":1662846720000,"o":21661.5,"h":21688.5,"l":21654.5,"c":21688.5,"v":229.778}
{"ts":1662846780000,"o":21688.5,"h":21708,"l":21662.5,"c":21662.5,"v":406.067}
{"ts":1662846840000,"o":21662.5,"h":21662.5,"l":21611.5,"c":21625,"v":373.386}
{"ts":1662846900000,"o":21625,"h":21625,"l":21551,"c":21569,"v":441.414}
{"ts":1662846960000,"o":21569,"h":21569.5,"l":21500,"c":21525.5,"v":508.84}
{"ts":1662847020000,"o":21525.5,"h":21551,"l":21511,"c":21549.5,"v":268.522}
{"ts":1662847080000,"o":21549.5,"h":21563,"l":21525,"c":21563,"v":148.643}
{"ts":1662847140000,"o":21563,"h":21599,"l":21555.5,"c":21594.5,"v":94.408}
{"ts":1662847200000,"o":21594.5,"h":21637,"l":21594.5,"c":21625.5,"v":360.735}
{"ts":1662847260000,"o":21625.5,"h":21625.5,"l":21573,"c":21589,"v":303.961}
{"ts":1662847320000,"o":21589,"h":21613,"l":21582,"c":21609.5,"v":122.379}
{"ts":1662847380000,"o":21609.5,"h":21655.5,"l":21606.5,"c":21655,"v":196.515}
{"ts":1662847440000,"o":21655,"h":21660,"l":21636,"c":21636.5,"v":142.303}
{"ts":1662847500000,"o":21636.5,"h":21692,"l":21618.5,"c":21684,"v":308.212}
{"ts":1662847560000,"o":21684,"h":21701.5,"l":21661.5,"c":21678.5,"v":284.887}
{"ts":1662847620000,"o":21678.5,"h":21685,"l":21663,"c":21685,"v":85.463}
{"ts":1662847680000,"o":21685,"h":21685,"l":21649,"c":21681.5,"v":178.869}
{"ts":1662847740000,"o":21681.5,"h":21714.5,"l":21681.5,"c":21692,"v":296.143}
{"ts":1662847800000,"o":21692,"h":21698.5,"l":21664,"c":21679.5,"v":102.601}
{"ts":1662847860000,"o":21679.5,"h":21734,"l":21679.5,"c":21716.5,"v":381.552}
{"ts":1662847920000,"o":21716.5,"h":21720,"l":21686.5,"c":21695,"v":155.826}
{"ts":1662847980000,"o":21695,"h":21699,"l":21676,"c":21699,"v":128.053}
{"ts":1662848040000,"o":21699,"h":21720.5,"l":21698.5,"c":21710,"v":164.421}
{"ts":1662848100000,"o":21710,"h":21714,"l":21681.5,"c":21686.5,"v":113.839}
{"ts":1662848160000,"o":21686.5,"h":21687,"l":21666.5,"c":21684,"v":161.784}
{"ts":1662848220000,"o":21684,"h":21684.5,"l":21653,"c":21677.5,"v":187.628}
{"ts":1662848280000,"o":21677.5,"h":21683,"l":21648.5,"c":21671.5,"v":177.852}
{"ts":1662848340000,"o":21671.5,"h":21674,"l":21643.5,"c":21644.5,"v":57.692}
{"ts":1662848400000,"o":21644.5,"h":21654,"l":21643,"c":21643,"v":82.913}
{"ts":1662848460000,"o":21643,"h":21680,"l":21643,"c":21670.5,"v":247.839}
{"ts":1662848520000,"o":21670.5,"h":21685,"l":21663.5,"c":21681,"v":108.47}
{"ts":1662848580000,"o":21681,"h":21682,"l":21665,"c":21672.5,"v":38.723}
{"ts":1662848640000,"o":21672.5,"h":21676.5,"l":21656,"c":21656.5,"v":42.898}
{"ts":1662848700000,"o":21656.5,"h":21660,"l":21631.5,"c":21632.5,"v":182.222}
{"ts":1662848760000,"o":21632.5,"h":21644.5,"l":21632.5,"c":21635,"v":140.012}
{"ts":1662848820000,"o":21635,"h":21649,"l":21614,"c":21614.5,"v":220.396}
{"ts":1662848880000,"o":21614.5,"h":21615.5,"l":21595,"c":21615.5,"v":186.618}
{"ts":1662848940000,"o":21615.5,"h":21620.5,"l":21612,"c":21612,"v":101.751}
{"ts":1662849000000,"o":21612,"h":21612.5,"l":21593.5,"c":21609.5,"v":107.539}
{"ts":1662849060000,"o":21609.5,"h":21610,"l":21593.5,"c":21594,"v":66.316}
{"ts":1662849120000,"o":21594,"h":21594,"l":21585,"c":21590,"v":125.968}
{"ts":1662849180000,"o":21590,"h":21604,"l":21585,"c":21585,"v":42.283}
{"ts":1662849240000,"o":21585,"h":21618.5,"l":21585,"c":21614,"v":69.769}
{"ts":1662849300000,"o":21614,"h":21624.5,"l":21596.5,"c":21624.5,"v":56.654}
{"ts":1662849360000,"o":21624.5,"h":21636.5,"l":21619.5,"c":21620,"v":149.602}
{"ts":1662849420000,"o":21620,"h":21650,"l":21619.5,"c":21649.5,"v":157.99}
{"ts":1662849480000,"o":21649.5,"h":21668.5,"l":21636,"c":21668.5,"v":128.348}
{"ts":1662849540000,"o":21668.5,"h":21677.5,"l":21657.5,"c":21677.5,"v":125.752}
{"ts":1662849600000,"o":21677.5,"h":21682.5,"l":21671.5,"c":21676,"v":106.292}
{"ts":1662849660000,"o":21676,"h":21706.5,"l":21676,"c":21701,"v":122.819}
{"ts":1662849720000,"o":21701,"h":21759,"l":21699.5,"c":21751,"v":511.294}
{"ts":1662849780000,"o":21751,"h":21769.5,"l":21728.5,"c":21762,"v":314.077}
{"ts":1662849840000,"o":21762,"h":21798,"l":21729.5,"c":21729.5,"v":579.168}
{"ts":1662849900000,"o":21729.5,"h":21744,"l":21687,"c":21705.5,"v":352.447}
{"ts":1662849960000,"o":21705.5,"h":21715,"l":21693,"c":21714.5,"v":118.438}
{"ts":1662850020000,"o":21714.5,"h":21718.5,"l":21680,"c":21688,"v":155.203}
{"ts":1662850080000,"o":21688,"h":21709.5,"l":21679,"c":21708,"v":146.482}
{"ts":1662850140000,"o":21708,"h":21709.5,"l":21700,"c":21700.5,"v":46.323}
{"ts":1662850200000,"o":21700.5,"h":21731,"l":21688.5,"c":21719.5,"v":143.66}
{"ts":1662850260000,"o":21719.5,"h":21744,"l":21719.5,"c":21736.5,"v":198.597}
{"ts":1662850320000,"o":21736.5,"h":21743.5,"l":21727,"c":21728,"v":84.191}
{"ts":1662850380000,"o":21728,"h":21729,"l":21713.5,"c":21728.5,"v":55.339}
{"ts":1662850440000,"o":21728.5,"h":21729.5,"l":21700,"c":21700,"v":57.886}
{"ts":1662850500000,"o":21700,"h":21730,"l":21696.5,"c":21726.5,"v":64.693}
{"ts":1662850560000,"o":21726.5,"h":21730,"l":21713.5,"c":21730,"v":46.726}
{"ts":1662850620000,"o":21730,"h":21782.5,"l":21729.5,"c":21772,"v":467.979}
{"ts":1662850680000,"o":21772,"h":21792,"l":21738,"c":21738,"v":203.664}
{"ts":1662850740000,"o":21738,"h":21755.5,"l":21737,"c":21746,"v":110.096}
{"ts":1662850800000,"o":21746,"h":21759.5,"l":21721.5,"c":21741.5,"v":156.413}
{"ts":1662850860000,"o":21741.5,"h":21745,"l":21724.5,"c":21724.5,"v":67.657}
{"ts":1662850920000,"o":21724.5,"h":21738,"l":21723,"c":21728,"v":93.855}
{"ts":1662850980000,"o":21728,"h":21739,"l":21708,"c":21715,"v":171.35}
{"ts":1662851040000,"o":21715,"h":21724.5,"l":21706.5,"c":21724.5,"v":84.504}
{"ts":1662851100000,"o":21724.5,"h":21725.5,"l":21706,"c":21711,"v":32.648}
{"ts":1662851160000,"o":21711,"h":21715,"l":21698.5,"c":21698.5,"v":43.137}
{"ts":1662851220000,"o":21698.5,"h":21713.5,"l":21698.5,"c":21706.5,"v":56.44}
{"ts":1662851280000,"o":21706.5,"h":21725,"l":21706.5,"c":21721.5,"v":84}
{"ts":1662851340000,"o":21721.5,"h":21757,"l":21721.5,"c":21744.5,"v":100.958}
{"ts":1662851400000,"o":21744.5,"h":21744.5,"l":21715,"c":21720,"v":88.187}
{"ts":1662851460000,"o":21720,"h":21720.5,"l":21710,"c":21710.5,"v":42.942}
{"ts":1662851520000,"o":21710.5,"h":21710.5,"l":21691,"c":21691,"v":61.793}
{"ts":1662851580000,"o":21691,"h":21700,"l":21691,"c":21695.5,"v":66.612}
{"ts":1662851640000,"o":21695.5,"h":21709,"l":21695,"c":21695,"v":44.646}
{"ts":1662851700000,"o":21695,"h":21703.5,"l":21688.5,"c":21689,"v":72.079}
{"ts":1662851760000,"o":21689,"h":21713,"l":21689,"c":21707,"v":68.638}
{"ts":1662851820000,"o":21707,"h":21721,"l":21705.5,"c":21713.5,"v":63.897}
{"ts":1662851880000,"o":21713.5,"h":21713.5,"l":21706,"c":21707.5,"v":25.771}
{"ts":1662851940000,"o":21707.5,"h":21707.5,"l":21700,"c":21700,"v":13.324}
{"ts":1662852000000,"o":21700,"h":21709,"l":21697,"c":21702.5,"v":32.79}
{"ts":1662852060000,"o":21702.5,"h":21725,"l":21702,"c":21725,"v":76.657}
{"ts":1662852120000,"o":21725,"h":21725,"l":21714,"c":21716.5,"v":32.743}
{"ts":1662852180000,"o":21716.5,"h":21716.5,"l":21700.5,"c":21705.5,"v":52.412}
{"ts":1662852240000,"o":21705.5,"h":21714.5,"l":21705,"c":21711,"v":36.19}
{"ts":1662852300000,"o":21711,"h":21713.5,"l":21707,"c":21710,"v":11.344}
{"ts":1662852360000,"o":21710,"h":21710.5,"l":21710,"c":21710,"v":18.286}
{"ts":1662852420000,"o":21710,"h":21710.5,"l":21697,"c":21697,"v":45.073}
{"ts":1662852480000,"o":21697,"h":21704.5,"l":21697,"c":21702.5,"v":46.981}
{"ts":1662852540000,"o":21702.5,"h":21704,"l":21696.5,"c":21697,"v":38.723}
{"ts":1662852600000,"o":21697,"h":21704,"l":21696.5,"c":21701,"v":17.853}
{"ts":1662852660000,"o":21701,"h":21725,"l":21701,"c":21723.5,"v":31.145}
{"ts":1662852720000,"o":21723.5,"h":21750,"l":21723.5,"c":21742.5,"v":137.959}
{"ts":1662852780000,"o":21742.5,"h":21743,"l":21727.5,"c":21727.5,"v":51.127}
{"ts":1662852840000,"o":21727.5,"h":21749,"l":21727.5,"c":21742.5,"v":132.898}
{"ts":1662852900000,"o":21742.5,"h":21772,"l":21742.5,"c":21760.5,"v":295.404}
{"ts":1662852960000,"o":21760.5,"h":21763,"l":21746,"c":21747,"v":81.181}
{"ts":1662853020000,"o":21747,"h":21770,"l":21746.5,"c":21769.5,"v":203.505}
{"ts":1662853080000,"o":21769.5,"h":21770,"l":21747,"c":21755,"v":176.61}
{"ts":1662853140000,"o":21755,"h":21755.5,"l":21724.5,"c":21724.5,"v":91.357}
{"ts":1662853200000,"o":21724.5,"h":21734,"l":21715,"c":21720.5,"v":37.757}
{"ts":1662853260000,"o":21720.5,"h":21725,"l":21715,"c":21715.5,"v":39.386}
{"ts":1662853320000,"o":21715.5,"h":21721.5,"l":21715.5,"c":21720.5,"v":25.264}
{"ts":1662853380000,"o":21720.5,"h":21720.5,"l":21705,"c":21705.5,"v":50.71}
{"ts":1662853440000,"o":21705.5,"h":21716,"l":21700,"c":21715.5,"v":73.987}
{"ts":1662853500000,"o":21715.5,"h":21716.5,"l":21697.5,"c":21699.5,"v":37.364}
{"ts":1662853560000,"o":21699.5,"h":21704.5,"l":21695,"c":21697,"v":42.458}
{"ts":1662853620000,"o":21697,"h":21702,"l":21696.5,"c":21701.5,"v":24.563}
{"ts":1662853680000,"o":21701.5,"h":21702,"l":21681,"c":21681,"v":93.356}
{"ts":1662853740000,"o":21681,"h":21681.5,"l":21657,"c":21665,"v":271.534}
{"ts":1662853800000,"o":21665,"h":21670,"l":21651,"c":21657,"v":194.773}
{"ts":1662853860000,"o":21657,"h":21657.5,"l":21645,"c":21646.5,"v":103.231}
{"ts":1662853920000,"o":21646.5,"h":21668.5,"l":21646.5,"c":21659.5,"v":56.289}
{"ts":1662853980000,"o":21659.5,"h":21659.5,"l":21648,"c":21649.5,"v":42.188}
{"ts":1662854040000,"o":21649.5,"h":21656,"l":21646.5,"c":21656,"v":90.673}
{"ts":1662854100000,"o":21656,"h":21669.5,"l":21656,"c":21666,"v":66.196}
{"ts":1662854160000,"o":21666,"h":21666.5,"l":21657,"c":21660,"v":37.591}
{"ts":1662854220000,"o":21660,"h":21660,"l":21647,"c":21650.5,"v":99.901}
{"ts":1662854280000,"o":21650.5,"h":21650.5,"l":21650,"c":21650.5,"v":17.004}
{"ts":1662854340000,"o":21650.5,"h":21650.5,"l":21630,"c":21632.5,"v":127.67}
{"ts":1662854400000,"o":21632.5,"h":21643.5,"l":21623,"c":21633,"v":170.766}
{"ts":1662854460000,"o":21633,"h":21643,"l":21633,"c":21640.5,"v":45.719}
{"ts":1662854520000,"o":21640.5,"h":21645,"l":21628,"c":21645,"v":78.553}
{"ts":1662854580000,"o":21645,"h":21660.5,"l":21645,"c":21650.5,"v":217.086}
{"ts":1662854640000,"o":21650.5,"h":21650.5,"l":21634,"c":21639,"v":36.548}
{"ts":1662854700000,"o":21639,"h":21657,"l":21639,"c":21657,"v":100.808}
{"ts":1662854760000,"o":21657,"h":21657,"l":21649,"c":21649.5,"v":25.335}
{"ts":1662854820000,"o":21649.5,"h":21659,"l":21646,"c":21659,"v":33.761}
{"ts":1662854880000,"o":21659,"h":21666,"l":21658.5,"c":21662,"v":73.555}
{"ts":1662854940000,"o":21662,"h":21662.5,"l":21658,"c":21658.5,"v":14.977}
{"ts":1662855000000,"o":21658.5,"h":21658.5,"l":21622.5,"c":21628,"v":74.026}
{"ts":1662855060000,"o":21628,"h":21629.5,"l":21567,"c":21597,"v":543.113}
{"ts":1662855120000,"o":21597,"h":21616.5,"l":21592,"c":21616.5,"v":192.454}
{"ts":1662855180000,"o":21616.5,"h":21619,"l":21614.5,"c":21614.5,"v":43.751}
{"ts":1662855240000,"o":21614.5,"h":21619.5,"l":21612,"c":21616,"v":30.8}
{"ts":1662855300000,"o":21616,"h":21621,"l":21616,"c":21620.5,"v":33.09}
{"ts":1662855360000,"o":21620.5,"h":21630,"l":21614,"c":21614,"v":57.523}
{"ts":1662855420000,"o":21614,"h":21623,"l":21614,"c":21617,"v":25.265}
{"ts":1662855480000,"o":21617,"h":21617,"l":21605,"c":21605,"v":66.076}
{"ts":1662855540000,"o":21605,"h":21605.5,"l":21591,"c":21593,"v":96.124}
{"ts":1662855600000,"o":21593,"h":21600,"l":21592.5,"c":21599,"v":54.72}
{"ts":1662855660000,"o":21599,"h":21610.5,"l":21599,"c":21604,"v":33.456}
{"ts":1662855720000,"o":21604,"h":21606,"l":21601,"c":21606,"v":28.218}
{"ts":1662855780000,"o":21606,"h":21606,"l":21596,"c":21596,"v":24.289}
{"ts":1662855840000,"o":21596,"h":21603,"l":21596,"c":21596.5,"v":30.288}
{"ts":1662855900000,"o":21596.5,"h":21614.5,"l":21596.5,"c":21614.5,"v":73.34}
{"ts":1662855960000,"o":21614.5,"h":21619.5,"l":21614,"c":21619.5,"v":93.038}
{"ts":1662856020000,"o":21619.5,"h":21619.5,"l":21610,"c":21610,"v":29.299}
{"ts":1662856080000,"o":21610,"h":21618.5,"l":21610,"c":21610,"v":24.328}
{"ts":1662856140000,"o":21610,"h":21616,"l":21610,"c":21615.5,"v":26.638}
{"ts":1662856200000,"o":21615.5,"h":21619,"l":21615.5,"c":21619,"v":22.873}
{"ts":1662856260000,"o":21619,"h":21620,"l":21618.5,"c":21620,"v":21.715}
{"ts":1662856320000,"o":21620,"h":21620,"l":21595,"c":21595,"v":56.56}
{"ts":1662856380000,"o":21595,"h":21595.5,"l":21577,"c":21578,"v":77.607}
{"ts":1662856440000,"o":21578,"h":21578,"l":21563,"c":21571.5,"v":152.246}
{"ts":1662856500000,"o":21571.5,"h":21577,"l":21568,"c":21572,"v":47.733}
{"ts":1662856560000,"o":21572,"h":21572.5,"l":21565,"c":21567,"v":78.918}
{"ts":1662856620000,"o":21567,"h":21572,"l":21554,"c":21554,"v":94.141}
{"ts":1662856680000,"o":21554,"h":21576,"l":21554,"c":21575.5,"v":34.449}
{"ts":1662856740000,"o":21575.5,"h":21576,"l":21575.5,"c":21575.5,"v":20.487}
{"ts":1662856800000,"o":21575.5,"h":21576.5,"l":21536.5,"c":21550.5,"v":188.971}
{"ts":1662856860000,"o":21550.5,"h":21569,"l":21550.5,"c":21568.5,"v":62.177}
{"ts":1662856920000,"o":21568.5,"h":21569,"l":21555,"c":21558.5,"v":20.734}
{"ts":1662856980000,"o":21558.5,"h":21559.5,"l":21558.5,"c":21559,"v":11.284}
{"ts":1662857040000,"o":21559,"h":21560,"l":21559,"c":21559.5,"v":8.701}
{"ts":1662857100000,"o":21559.5,"h":21567,"l":21551,"c":21552,"v":37.773}
{"ts":1662857160000,"o":21552,"h":21552.5,"l":21541.5,"c":21541.5,"v":42.772}
{"ts":1662857220000,"o":21541.5,"h":21550,"l":21540.5,"c":21547,"v":55.089}
{"ts":1662857280000,"o":21547,"h":21550,"l":21543,"c":21546,"v":28.858}
{"ts":1662857340000,"o":21546,"h":21551,"l":21541.5,"c":21550.5,"v":16.85}
{"ts":1662857400000,"o":21550.5,"h":21554.5,"l":21550.5,"c":21554.5,"v":60.212}
{"ts":1662857460000,"o":21554.5,"h":21574,"l":21554,"c":21564.5,"v":44.346}
{"ts":1662857520000,"o":21564.5,"h":21564.5,"l":21564,"c":21564.5,"v":17.611}
{"ts":1662857580000,"o":21564.5,"h":21567,"l":21560,"c":21567,"v":34.136}
{"ts":1662857640000,"o":21567,"h":21574.5,"l":21566.5,"c":21572,"v":37.665}
{"ts":1662857700000,"o":21572,"h":21572.5,"l":21538,"c":21538,"v":71.358}
{"ts":1662857760000,"o":21538,"h":21539.5,"l":21527.5,"c":21539.5,"v":148.024}
{"ts":1662857820000,"o":21539.5,"h":21539.5,"l":21534,"c":21534,"v":19.003}
{"ts":1662857880000,"o":21534,"h":21535,"l":21530.5,"c":21534.5,"v":52.46}
{"ts":1662857940000,"o":21534.5,"h":21537,"l":21534.5,"c":21536.5,"v":19.035}
{"ts":1662858000000,"o":21536.5,"h":21543,"l":21536.5,"c":21540.5,"v":11.176}
{"ts":1662858060000,"o":21540.5,"h":21553,"l":21540,"c":21552.5,"v":41.091}
{"ts":1662858120000,"o":21552.5,"h":21553,"l":21540,"c":21540,"v":20.893}
{"ts":1662858180000,"o":21540,"h":21540.5,"l":21524,"c":21526.5,"v":62.197}
{"ts":1662858240000,"o":21526.5,"h":21536,"l":21526.5,"c":21532.5,"v":43.354}
{"ts":1662858300000,"o":21532.5,"h":21535.5,"l":21530,"c":21530,"v":12.845}
{"ts":1662858360000,"o":21530,"h":21548,"l":21530,"c":21548,"v":36.481}
{"ts":1662858420000,"o":21548,"h":21555,"l":21547.5,"c":21555,"v":21.065}
{"ts":1662858480000,"o":21555,"h":21555,"l":21547,"c":21547,"v":12.629}
{"ts":1662858540000,"o":21547,"h":21568.5,"l":21547,"c":21568.5,"v":26.126}
{"ts":1662858600000,"o":21568.5,"h":21568.5,"l":21568,"c":21568,"v":16.28}
{"ts":1662858660000,"o":21568,"h":21568.5,"l":21562,"c":21566.5,"v":43.512}
{"ts":1662858720000,"o":21566.5,"h":21598,"l":21566.5,"c":21588.5,"v":271.819}
{"ts":1662858780000,"o":21588.5,"h":21594.5,"l":21585,"c":21590.5,"v":87.147}
{"ts":1662858840000,"o":21590.5,"h":21599.5,"l":21590.5,"c":21597.5,"v":65.924}
{"ts":1662858900000,"o":21597.5,"h":21597.5,"l":21574.5,"c":21575,"v":54.019}
{"ts":1662858960000,"o":21575,"h":21581.5,"l":21571.5,"c":21581.5,"v":22.398}
{"ts":1662859020000,"o":21581.5,"h":21615,"l":21581,"c":21608.5,"v":131.512}
{"ts":1662859080000,"o":21608.5,"h":21609,"l":21593.5,"c":21593.5,"v":62.526}
{"ts":1662859140000,"o":21593.5,"h":21593.5,"l":21590.5,"c":21590.5,"v":206.429}
{"ts":1662859200000,"o":21590.5,"h":21606,"l":21589,"c":21606,"v":59.785}
{"ts":1662859260000,"o":21606,"h":21606,"l":21597.5,"c":21606,"v":52.165}
{"ts":1662859320000,"o":21606,"h":21606,"l":21605.5,"c":21606,"v":81.776}
{"ts":1662859380000,"o":21606,"h":21606,"l":21605.5,"c":21605.5,"v":20.191}
{"ts":1662859440000,"o":21605.5,"h":21606,"l":21604,"c":21604,"v":102.823}
{"ts":1662859500000,"o":21604,"h":21604.5,"l":21555,"c":21555,"v":166.698}
{"ts":1662859560000,"o":21555,"h":21563,"l":21550,"c":21555.5,"v":68.194}
{"ts":1662859620000,"o":21555.5,"h":21563,"l":21551,"c":21552,"v":33.185}
{"ts":1662859680000,"o":21552,"h":21555.5,"l":21538.5,"c":21539,"v":65.009}
{"ts":1662859740000,"o":21539,"h":21549,"l":21535,"c":21549,"v":46.342}
{"ts":1662859800000,"o":21549,"h":21556.5,"l":21549,"c":21551,"v":38.809}
{"ts":1662859860000,"o":21551,"h":21563,"l":21550.5,"c":21563,"v":55.334}
{"ts":1662859920000,"o":21563,"h":21574.5,"l":21563,"c":21574,"v":38.948}
{"ts":1662859980000,"o":21574,"h":21575,"l":21570,"c":21573,"v":24.77}
{"ts":1662860040000,"o":21573,"h":21583,"l":21572.5,"c":21581,"v":14.219}
{"ts":1662860100000,"o":21581,"h":21581,"l":21580.5,"c":21581,"v":6.321}
{"ts":1662860160000,"o":21581,"h":21581,"l":21580.5,"c":21580.5,"v":11.775}
{"ts":1662860220000,"o":21580.5,"h":21590,"l":21580.5,"c":21590,"v":25.725}
{"ts":1662860280000,"o":21590,"h":21598,"l":21589.5,"c":21598,"v":28.049}
{"ts":1662860340000,"o":21598,"h":21608.5,"l":21598,"c":21607.5,"v":45.167}
{"ts":1662860400000,"o":21607.5,"h":21611,"l":21607,"c":21608.5,"v":28.949}
{"ts":1662860460000,"o":21608.5,"h":21609,"l":21593.5,"c":21609,"v":35.2}
{"ts":1662860520000,"o":21609,"h":21644,"l":21608.5,"c":21638,"v":444.468}
{"ts":1662860580000,"o":21638,"h":21652,"l":21632,"c":21641,"v":149.664}
{"ts":1662860640000,"o":21641,"h":21647.5,"l":21637,"c":21637,"v":94.607}
{"ts":1662860700000,"o":21637,"h":21638,"l":21620.5,"c":21632,"v":71.369}
{"ts":1662860760000,"o":21632,"h":21632,"l":21631.5,"c":21632,"v":15.841}
{"ts":1662860820000,"o":21632,"h":21643.5,"l":21631.5,"c":21638,"v":37.985}
{"ts":1662860880000,"o":21638,"h":21638.5,"l":21623.5,"c":21625.5,"v":114.561}
{"ts":1662860940000,"o":21625.5,"h":21628.5,"l":21621,"c":21628.5,"v":17.18}
{"ts":1662861000000,"o":21628.5,"h":21632,"l":21622,"c":21622.5,"v":18.029}
{"ts":1662861060000,"o":21622.5,"h":21622.5,"l":21620,"c":21620.5,"v":16.009}
{"ts":1662861120000,"o":21620.5,"h":21625,"l":21620,"c":21624.5,"v":21.629}
{"ts":1662861180000,"o":21624.5,"h":21633.5,"l":21623.5,"c":21624,"v":23.809}
{"ts":1662861240000,"o":21624,"h":21651.5,"l":21623.5,"c":21651.5,"v":104.177}
{"ts":1662861300000,"o":21651.5,"h":21656,"l":21648.5,"c":21648.5,"v":50.926}
{"ts":1662861360000,"o":21648.5,"h":21648.5,"l":21639,"c":21643,"v":50.194}
{"ts":1662861420000,"o":21643,"h":21643.5,"l":21626,"c":21629,"v":50.968}
{"ts":1662861480000,"o":21629,"h":21632.5,"l":21629,"c":21632.5,"v":14.975}
{"ts":1662861540000,"o":21632.5,"h":21633.5,"l":21580,"c":21596.5,"v":158.13}
{"ts":1662861600000,"o":21596.5,"h":21598.5,"l":21566.5,"c":21566.5,"v":210.13}
{"ts":1662861660000,"o":21566.5,"h":21577,"l":21566.5,"c":21570,"v":44.322}
{"ts":1662861720000,"o":21570,"h":21570,"l":21556.5,"c":21557,"v":102.907}
{"ts":1662861780000,"o":21557,"h":21574,"l":21556.5,"c":21569.5,"v":61.562}
{"ts":1662861840000,"o":21569.5,"h":21583.5,"l":21569,"c":21581,"v":19.845}
{"ts":1662861900000,"o":21581,"h":21581,"l":21576.5,"c":21577,"v":28.383}
{"ts":1662861960000,"o":21577,"h":21595,"l":21576.5,"c":21595,"v":28.716}
{"ts":1662862020000,"o":21595,"h":21599,"l":21590,"c":21599,"v":52.904}
{"ts":1662862080000,"o":21599,"h":21600.5,"l":21598.5,"c":21600.5,"v":16.561}
{"ts":1662862140000,"o":21600.5,"h":21600.5,"l":21591.5,"c":21592,"v":13.65}
{"ts":1662862200000,"o":21592,"h":21592,"l":21587.5,"c":21588,"v":15.944}
{"ts":1662862260000,"o":21588,"h":21598,"l":21581.5,"c":21596.5,"v":40.782}
{"ts":1662862320000,"o":21596.5,"h":21597,"l":21589.5,"c":21590,"v":21.364}
{"ts":1662862380000,"o":21590,"h":21593,"l":21583,"c":21583,"v":38.286}
{"ts":1662862440000,"o":21583,"h":21583.5,"l":21583,"c":21583,"v":10.63}
{"ts":1662862500000,"o":21583,"h":21597.5,"l":21583,"c":21597,"v":67.556}
{"ts":1662862560000,"o":21597,"h":21607,"l":21597,"c":21601,"v":31.406}
{"ts":1662862620000,"o":21601,"h":21614.5,"l":21600.5,"c":21608,"v":19.277}
{"ts":1662862680000,"o":21608,"h":21608.5,"l":21608,"c":21608,"v":17.306}
{"ts":1662862740000,"o":21608,"h":21613.5,"l":21608,"c":21613,"v":14.854}
{"ts":1662862800000,"o":21613,"h":21614.5,"l":21596,"c":21596.5,"v":42.815}
{"ts":1662862860000,"o":21596.5,"h":21611,"l":21596,"c":21604.5,"v":24.217}
{"ts":1662862920000,"o":21604.5,"h":21605,"l":21600,"c":21600.5,"v":18.088}
{"ts":1662862980000,"o":21600.5,"h":21600.5,"l":21600,"c":21600.5,"v":15.889}
{"ts":1662863040000,"o":21600.5,"h":21606,"l":21594.5,"c":21595,"v":40.715}
{"ts":1662863100000,"o":21595,"h":21600,"l":21594.5,"c":21600,"v":30.2}
{"ts":1662863160000,"o":21600,"h":21600,"l":21599.5,"c":21600,"v":7.989}
{"ts":1662863220000,"o":21600,"h":21600,"l":21567,"c":21567.5,"v":45.651}
{"ts":1662863280000,"o":21567.5,"h":21573.5,"l":21563,"c":21573.5,"v":49.498}
{"ts":1662863340000,"o":21573.5,"h":21576,"l":21573,"c":21575.5,"v":14.909}
{"ts":1662863400000,"o":21575.5,"h":21576,"l":21543,"c":21547,"v":74.416}
{"ts":1662863460000,"o":21547,"h":21553.5,"l":21538.5,"c":21544.5,"v":58.463}
{"ts":1662863520000,"o":21544.5,"h":21544.5,"l":21507,"c":21512,"v":238.956}
{"ts":1662863580000,"o":21512,"h":21521,"l":21512,"c":21517,"v":70.256}
{"ts":1662863640000,"o":21517,"h":21517.5,"l":21472,"c":21482,"v":577.847}
{"ts":1662863700000,"o":21482,"h":21498.5,"l":21481.5,"c":21492,"v":114.983}
{"ts":1662863760000,"o":21492,"h":21495,"l":21490,"c":21495,"v":74.484}
{"ts":1662863820000,"o":21495,"h":21495,"l":21473,"c":21478,"v":66.518}
{"ts":1662863880000,"o":21478,"h":21480,"l":21478,"c":21480,"v":54.411}
{"ts":1662863940000,"o":21480,"h":21504.5,"l":21479.5,"c":21497.5,"v":112.46}
{"ts":1662864000000,"o":21497.5,"h":21502,"l":21494,"c":21502,"v":56.613}
{"ts":1662864060000,"o":21502,"h":21502,"l":21489,"c":21489,"v":81.286}
{"ts":1662864120000,"o":21489,"h":21489.5,"l":21472.5,"c":21480,"v":55.74}
{"ts":1662864180000,"o":21480,"h":21486,"l":21480,"c":21484.5,"v":24.834}
{"ts":1662864240000,"o":21484.5,"h":21485,"l":21474.5,"c":21477.5,"v":36.133}
{"ts":1662864300000,"o":21477.5,"h":21488.5,"l":21477.5,"c":21488.5,"v":29.143}
{"ts":1662864360000,"o":21488.5,"h":21497.5,"l":21479.5,"c":21488,"v":34.395}
{"ts":1662864420000,"o":21488,"h":21488,"l":21484,"c":21484,"v":9.699}
{"ts":1662864480000,"o":21484,"h":21495,"l":21483,"c":21483,"v":58.792}
{"ts":1662864540000,"o":21483,"h":21483.5,"l":21479,"c":21479,"v":24.265}
{"ts":1662864600000,"o":21479,"h":21484.5,"l":21479,"c":21484.5,"v":21.183}
{"ts":1662864660000,"o":21484.5,"h":21484.5,"l":21475,"c":21476.5,"v":36.569}
{"ts":1662864720000,"o":21476.5,"h":21485,"l":21476.5,"c":21484.5,"v":47.528}
{"ts":1662864780000,"o":21484.5,"h":21485,"l":21452,"c":21452,"v":138.605}
{"ts":1662864840000,"o":21452,"h":21468,"l":21432.5,"c":21468,"v":259.338}
{"ts":1662864900000,"o":21468,"h":21470,"l":21467.5,"c":21470,"v":32.997}
{"ts":1662864960000,"o":21470,"h":21483,"l":21469.5,"c":21482.5,"v":55.682}
{"ts":1662865020000,"o":21482.5,"h":21487,"l":21482.5,"c":21486,"v":49.149}
{"ts":1662865080000,"o":21486,"h":21495,"l":21483,"c":21495,"v":55.119}
{"ts":1662865140000,"o":21495,"h":21509,"l":21494.5,"c":21502.5,"v":70.141}
{"ts":1662865200000,"o":21502.5,"h":21506.5,"l":21502,"c":21506.5,"v":32.985}
{"ts":1662865260000,"o":21506.5,"h":21516.5,"l":21506,"c":21512.5,"v":42.954}
{"ts":1662865320000,"o":21512.5,"h":21512.5,"l":21511,"c":21511.5,"v":31.14}
{"ts":1662865380000,"o":21511.5,"h":21520.5,"l":21511,"c":21520.5,"v":51.277}
{"ts":1662865440000,"o":21520.5,"h":21520.5,"l":21515.5,"c":21520,"v":31.553}
{"ts":1662865500000,"o":21520,"h":21530,"l":21520,"c":21530,"v":24.376}
{"ts":1662865560000,"o":21530,"h":21530,"l":21521.5,"c":21523.5,"v":41.095}
{"ts":1662865620000,"o":21523.5,"h":21531,"l":21523.5,"c":21526.5,"v":17.288}
{"ts":1662865680000,"o":21526.5,"h":21531,"l":21526.5,"c":21530.5,"v":12.934}
{"ts":1662865740000,"o":21530.5,"h":21531,"l":21530.5,"c":21531,"v":7.29}
{"ts":1662865800000,"o":21531,"h":21531,"l":21520.5,"c":21520.5,"v":84.64}
{"ts":1662865860000,"o":21520.5,"h":21524.5,"l":21520.5,"c":21524.5,"v":12.495}
{"ts":1662865920000,"o":21524.5,"h":21534.5,"l":21524,"c":21532,"v":26.727}
{"ts":1662865980000,"o":21532,"h":21534.5,"l":21531.5,"c":21534.5,"v":10.475}
{"ts":1662866040000,"o":21534.5,"h":21534.5,"l":21529.5,"c":21530,"v":13.028}
{"ts":1662866100000,"o":21530,"h":21538,"l":21529.5,"c":21534.5,"v":49.26}
{"ts":1662866160000,"o":21534.5,"h":21543,"l":21534,"c":21542.5,"v":43.033}
{"ts":1662866220000,"o":21542.5,"h":21543,"l":21542.5,"c":21543,"v":32.521}
{"ts":1662866280000,"o":21543,"h":21552.5,"l":21542.5,"c":21550.5,"v":61.943}
{"ts":1662866340000,"o":21550.5,"h":21550.5,"l":21543,"c":21543,"v":23.951}
{"ts":1662866400000,"o":21543,"h":21543.5,"l":21543,"c":21543,"v":12.318}
{"ts":1662866460000,"o":21543,"h":21543.5,"l":21508.5,"c":21514,"v":144.906}
{"ts":1662866520000,"o":21514,"h":21535,"l":21514,"c":21534.5,"v":44.826}
{"ts":1662866580000,"o":21534.5,"h":21543.5,"l":21534.5,"c":21543.5,"v":20.316}
{"ts":1662866640000,"o":21543.5,"h":21546,"l":21543,"c":21543.5,"v":28.698}
{"ts":1662866700000,"o":21543.5,"h":21543.5,"l":21529.5,"c":21529.5,"v":18.448}
{"ts":1662866760000,"o":21529.5,"h":21544.5,"l":21529.5,"c":21544.5,"v":50.917}
{"ts":1662866820000,"o":21544.5,"h":21544.5,"l":21544,"c":21544,"v":7.003}
{"ts":1662866880000,"o":21544,"h":21544.5,"l":21524.5,"c":21525,"v":22.66}
{"ts":1662866940000,"o":21525,"h":21525,"l":21517,"c":21521,"v":32.676}
{"ts":1662867000000,"o":21521,"h":21530,"l":21521,"c":21529.5,"v":6.507}
{"ts":1662867060000,"o":21529.5,"h":21531.5,"l":21529.5,"c":21531.5,"v":14.681}
{"ts":1662867120000,"o":21531.5,"h":21531.5,"l":21529.5,"c":21529.5,"v":12.974}
{"ts":1662867180000,"o":21529.5,"h":21530,"l":21524.5,"c":21524.5,"v":10.839}
{"ts":1662867240000,"o":21524.5,"h":21528,"l":21523.5,"c":21528,"v":21.802}
{"ts":1662867300000,"o":21528,"h":21528,"l":21527.5,"c":21528,"v":2.796}
{"ts":1662867360000,"o":21528,"h":21540,"l":21527.5,"c":21539.5,"v":12.101}
{"ts":1662867420000,"o":21539.5,"h":21545.5,"l":21539.5,"c":21545,"v":17.098}
{"ts":1662867480000,"o":21545,"h":21545.5,"l":21545,"c":21545.5,"v":11.123}
{"ts":1662867540000,"o":21545.5,"h":21545.5,"l":21536,"c":21536,"v":8.86}
{"ts":1662867600000,"o":21536,"h":21536.5,"l":21536,"c":21536.5,"v":14.066}
{"ts":1662867660000,"o":21536.5,"h":21536.5,"l":21527.5,"c":21531,"v":21.813}
{"ts":1662867720000,"o":21531,"h":21542.5,"l":21530.5,"c":21542,"v":12.759}
{"ts":1662867780000,"o":21542,"h":21542.5,"l":21542,"c":21542,"v":6.567}
{"ts":1662867840000,"o":21542,"h":21542.5,"l":21522,"c":21522,"v":53.383}
{"ts":1662867900000,"o":21522,"h":21534.5,"l":21522,"c":21534.5,"v":7.911}
{"ts":1662867960000,"o":21534.5,"h":21535,"l":21522,"c":21522,"v":31.215}
{"ts":1662868020000,"o":21522,"h":21522.5,"l":21500,"c":21504.5,"v":118.136}
{"ts":1662868080000,"o":21504.5,"h":21505,"l":21498.5,"c":21504.5,"v":25.436}
{"ts":1662868140000,"o":21504.5,"h":21509,"l":21495.5,"c":21499.5,"v":46.786}
{"ts":1662868200000,"o":21499.5,"h":21516.5,"l":21499.5,"c":21516,"v":41.434}
{"ts":1662868260000,"o":21516,"h":21521,"l":21509.5,"c":21510,"v":64.871}
{"ts":1662868320000,"o":21510,"h":21513,"l":21509.5,"c":21513,"v":10.816}
{"ts":1662868380000,"o":21513,"h":21519.5,"l":21513,"c":21519,"v":9.569}
{"ts":1662868440000,"o":21519,"h":21519.5,"l":21519,"c":21519.5,"v":3.966}
{"ts":1662868500000,"o":21519.5,"h":21542.5,"l":21519.5,"c":21542.5,"v":31.308}
{"ts":1662868560000,"o":21542.5,"h":21545,"l":21542.5,"c":21544.5,"v":13.134}
{"ts":1662868620000,"o":21544.5,"h":21549.5,"l":21544.5,"c":21545.5,"v":31.61}
{"ts":1662868680000,"o":21545.5,"h":21546,"l":21532,"c":21532,"v":29.897}
{"ts":1662868740000,"o":21532,"h":21532.5,"l":21532,"c":21532,"v":9.152}
{"ts":1662868800000,"o":21532,"h":21543.5,"l":21532,"c":21543,"v":9.858}
{"ts":1662868860000,"o":21543,"h":21551,"l":21543,"c":21546.5,"v":66.943}
{"ts":1662868920000,"o":21546.5,"h":21546.5,"l":21543.5,"c":21545.5,"v":15.679}
{"ts":1662868980000,"o":21545.5,"h":21552.5,"l":21545,"c":21552.5,"v":17.221}
{"ts":1662869040000,"o":21552.5,"h":21563,"l":21552,"c":21563,"v":52.575}
{"ts":1662869100000,"o":21563,"h":21569.5,"l":21561.5,"c":21569,"v":56.301}
{"ts":1662869160000,"o":21569,"h":21586.5,"l":21568.5,"c":21582.5,"v":95.211}
{"ts":1662869220000,"o":21582.5,"h":21583,"l":21574,"c":21579.5,"v":27.044}
{"ts":1662869280000,"o":21579.5,"h":21580,"l":21570.5,"c":21580,"v":30.4}
{"ts":1662869340000,"o":21580,"h":21585.5,"l":21579.5,"c":21585.5,"v":33.674}
{"ts":1662869400000,"o":21585.5,"h":21590,"l":21585,"c":21590,"v":128.638}
{"ts":1662869460000,"o":21590,"h":21590,"l":21585.5,"c":21586,"v":36.376}
{"ts":1662869520000,"o":21586,"h":21588.5,"l":21583,"c":21588.5,"v":33.379}
{"ts":1662869580000,"o":21588.5,"h":21603.5,"l":21588,"c":21603.5,"v":164.41}
{"ts":1662869640000,"o":21603.5,"h":21613,"l":21603,"c":21606,"v":90.965}
{"ts":1662869700000,"o":21606,"h":21606.5,"l":21586.5,"c":21586.5,"v":29.783}
{"ts":1662869760000,"o":21586.5,"h":21597,"l":21586.5,"c":21596.5,"v":20.955}
{"ts":1662869820000,"o":21596.5,"h":21611,"l":21596.5,"c":21611,"v":39.336}
{"ts":1662869880000,"o":21611,"h":21627,"l":21611,"c":21622.5,"v":170.68}
{"ts":1662869940000,"o":21622.5,"h":21622.5,"l":21613,"c":21614,"v":22.55}
{"ts":1662870000000,"o":21614,"h":21614,"l":21606,"c":21606,"v":43.061}
{"ts":1662870060000,"o":21606,"h":21606.5,"l":21597,"c":21602,"v":36.682}
{"ts":1662870120000,"o":21602,"h":21611,"l":21601,"c":21601,"v":61.455}
{"ts":1662870180000,"o":21601,"h":21601.5,"l":21597,"c":21597,"v":36.273}
{"ts":1662870240000,"o":21597,"h":21607.5,"l":21597,"c":21607,"v":30.072}
{"ts":1662870300000,"o":21607,"h":21607.5,"l":21604,"c":21607,"v":18.078}
{"ts":1662870360000,"o":21607,"h":21607.5,"l":21607,"c":21607,"v":30.896}
{"ts":1662870420000,"o":21607,"h":21607.5,"l":21596,"c":21598.5,"v":22.946}
{"ts":1662870480000,"o":21598.5,"h":21598.5,"l":21598,"c":21598,"v":13.017}
{"ts":1662870540000,"o":21598,"h":21600,"l":21598,"c":21598,"v":28.649}
{"ts":1662870600000,"o":21598,"h":21605,"l":21598,"c":21604.5,"v":17.155}
{"ts":1662870660000,"o":21604.5,"h":21608,"l":21604.5,"c":21608,"v":10.549}
{"ts":1662870720000,"o":21608,"h":21608,"l":21607.5,"c":21607.5,"v":13.546}
{"ts":1662870780000,"o":21607.5,"h":21612.5,"l":21607.5,"c":21612.5,"v":14.646}
{"ts":1662870840000,"o":21612.5,"h":21612.5,"l":21607,"c":21607,"v":14.171}
{"ts":1662870900000,"o":21607,"h":21611,"l":21602,"c":21611,"v":24.19}
{"ts":1662870960000,"o":21611,"h":21611,"l":21604.5,"c":21604.5,"v":11.951}
{"ts":1662871020000,"o":21604.5,"h":21605,"l":21590,"c":21590,"v":30.994}
{"ts":1662871080000,"o":21590,"h":21590.5,"l":21582,"c":21582,"v":56.342}
{"ts":1662871140000,"o":21582,"h":21582.5,"l":21573,"c":21573,"v":31.359}
{"ts":1662871200000,"o":21573,"h":21587,"l":21573,"c":21587,"v":17.7}
{"ts":1662871260000,"o":21587,"h":21600,"l":21586.5,"c":21599.5,"v":14.761}
{"ts":1662871320000,"o":21599.5,"h":21601.5,"l":21599.5,"c":21601,"v":11.52}
{"ts":1662871380000,"o":21601,"h":21602.5,"l":21595.5,"c":21595.5,"v":17.187}
{"ts":1662871440000,"o":21595.5,"h":21595.5,"l":21590.5,"c":21591,"v":18.979}
{"ts":1662871500000,"o":21591,"h":21591,"l":21587,"c":21587,"v":9.039}
{"ts":1662871560000,"o":21587,"h":21587.5,"l":21586.5,"c":21587,"v":12.48}
{"ts":1662871620000,"o":21587,"h":21590.5,"l":21586.5,"c":21590.5,"v":26.001}
{"ts":1662871680000,"o":21590.5,"h":21590.5,"l":21577,"c":21577.5,"v":53.166}
{"ts":1662871740000,"o":21577.5,"h":21577.5,"l":21568.5,"c":21569,"v":31.232}
{"ts":1662871800000,"o":21569,"h":21569,"l":21561,"c":21561.5,"v":143.805}
{"ts":1662871860000,"o":21561.5,"h":21564.5,"l":21561,"c":21561.5,"v":28.229}
{"ts":1662871920000,"o":21561.5,"h":21561.5,"l":21538.5,"c":21538.5,"v":102.49}
{"ts":1662871980000,"o":21538.5,"h":21547.5,"l":21530,"c":21530,"v":96.653}
{"ts":1662872040000,"o":21530,"h":21542,"l":21530,"c":21541.5,"v":61.19}
{"ts":1662872100000,"o":21541.5,"h":21542,"l":21530,"c":21534,"v":59.801}
{"ts":1662872160000,"o":21534,"h":21537.5,"l":21534,"c":21537.5,"v":67.171}
{"ts":1662872220000,"o":21537.5,"h":21546,"l":21537,"c":21546,"v":32.941}
{"ts":1662872280000,"o":21546,"h":21550,"l":21545.5,"c":21545.5,"v":28.464}
{"ts":1662872340000,"o":21545.5,"h":21546,"l":21542.5,"c":21542.5,"v":22.989}
{"ts":1662872400000,"o":21542.5,"h":21548.5,"l":21542.5,"c":21548.5,"v":17.858}
{"ts":1662872460000,"o":21548.5,"h":21548.5,"l":21518,"c":21518,"v":117.761}
{"ts":1662872520000,"o":21518,"h":21528,"l":21518,"c":21528,"v":16.435}
{"ts":1662872580000,"o":21528,"h":21535,"l":21527.5,"c":21534.5,"v":13.8}
{"ts":1662872640000,"o":21534.5,"h":21550,"l":21534.5,"c":21549.5,"v":19.125}
{"ts":1662872700000,"o":21549.5,"h":21560,"l":21549.5,"c":21560,"v":62.077}
{"ts":1662872760000,"o":21560,"h":21560,"l":21533.5,"c":21540,"v":58.44}
{"ts":1662872820000,"o":21540,"h":21545,"l":21539.5,"c":21545,"v":12.414}
{"ts":1662872880000,"o":21545,"h":21545,"l":21535.5,"c":21543.5,"v":19.959}
{"ts":1662872940000,"o":21543.5,"h":21545.5,"l":21537,"c":21545.5,"v":11.846}
{"ts":1662873000000,"o":21545.5,"h":21556,"l":21545.5,"c":21555.5,"v":21.903}
{"ts":1662873060000,"o":21555.5,"h":21565,"l":21555.5,"c":21564.5,"v":19.916}
{"ts":1662873120000,"o":21564.5,"h":21565,"l":21564.5,"c":21565,"v":14.801}
{"ts":1662873180000,"o":21565,"h":21565,"l":21560,"c":21564.5,"v":30.832}
{"ts":1662873240000,"o":21564.5,"h":21565,"l":21560,"c":21562.5,"v":16.738}
{"ts":1662873300000,"o":21562.5,"h":21582,"l":21562.5,"c":21582,"v":52.215}
{"ts":1662873360000,"o":21582,"h":21586,"l":21581.5,"c":21582,"v":21.573}
{"ts":1662873420000,"o":21582,"h":21585.5,"l":21576.5,"c":21576.5,"v":53.018}
{"ts":1662873480000,"o":21576.5,"h":21583,"l":21576.5,"c":21582.5,"v":11.615}
{"ts":1662873540000,"o":21582.5,"h":21592.5,"l":21582.5,"c":21592.5,"v":29.865}
{"ts":1662873600000,"o":21592.5,"h":21592.5,"l":21574.5,"c":21574.5,"v":22.675}
{"ts":1662873660000,"o":21574.5,"h":21575,"l":21560.5,"c":21560.5,"v":26.513}
{"ts":1662873720000,"o":21560.5,"h":21561,"l":21546.5,"c":21552.5,"v":31.092}
{"ts":1662873780000,"o":21552.5,"h":21560.5,"l":21552,"c":21560,"v":17.542}
{"ts":1662873840000,"o":21560,"h":21560.5,"l":21552.5,"c":21553,"v":9.373}
{"ts":1662873900000,"o":21553,"h":21560,"l":21546,"c":21546,"v":51.226}
{"ts":1662873960000,"o":21546,"h":21546.5,"l":21546,"c":21546,"v":10.514}
{"ts":1662874020000,"o":21546,"h":21552.5,"l":21546,"c":21552.5,"v":11.534}
{"ts":1662874080000,"o":21552.5,"h":21560,"l":21552,"c":21560,"v":7.262}
{"ts":1662874140000,"o":21560,"h":21568.5,"l":21560,"c":21565.5,"v":71.993}
{"ts":1662874200000,"o":21565.5,"h":21566,"l":21560,"c":21560,"v":13.338}
{"ts":1662874260000,"o":21560,"h":21560.5,"l":21547.5,"c":21548,"v":8.524}
{"ts":1662874320000,"o":21548,"h":21548,"l":21539,"c":21543.5,"v":33.641}
{"ts":1662874380000,"o":21543.5,"h":21550.5,"l":21543,"c":21550,"v":13.465}
{"ts":1662874440000,"o":21550,"h":21565,"l":21550,"c":21565,"v":28.843}
{"ts":1662874500000,"o":21565,"h":21570.5,"l":21565,"c":21568,"v":6.145}
{"ts":1662874560000,"o":21568,"h":21568,"l":21565,"c":21565.5,"v":3.02}
{"ts":1662874620000,"o":21565.5,"h":21585,"l":21565,"c":21585,"v":75.66}
{"ts":1662874680000,"o":21585,"h":21585,"l":21579,"c":21584.5,"v":11.931}
{"ts":1662874740000,"o":21584.5,"h":21592,"l":21584.5,"c":21591.5,"v":76.773}
{"ts":1662874800000,"o":21591.5,"h":21592,"l":21583.5,"c":21583.5,"v":18.156}
{"ts":1662874860000,"o":21583.5,"h":21592.5,"l":21583.5,"c":21592,"v":37.695}
{"ts":1662874920000,"o":21592,"h":21604.5,"l":21592,"c":21593,"v":52.883}
{"ts":1662874980000,"o":21593,"h":21593,"l":21579.5,"c":21580,"v":21.392}
{"ts":1662875040000,"o":21580,"h":21580,"l":21572.5,"c":21572.5,"v":38.375}
{"ts":1662875100000,"o":21572.5,"h":21573,"l":21570,"c":21570.5,"v":4.944}
{"ts":1662875160000,"o":21570.5,"h":21577.5,"l":21570,"c":21577,"v":7.756}
{"ts":1662875220000,"o":21577,"h":21583,"l":21577,"c":21582.5,"v":11.803}
{"ts":1662875280000,"o":21582.5,"h":21583,"l":21577,"c":21577.5,"v":7.09}
{"ts":1662875340000,"o":21577.5,"h":21578,"l":21577,"c":21577.5,"v":3.62}
{"ts":1662875400000,"o":21577.5,"h":21595,"l":21577.5,"c":21595,"v":15.077}
{"ts":1662875460000,"o":21595,"h":21601,"l":21592,"c":21592,"v":32.68}
{"ts":1662875520000,"o":21592,"h":21595.5,"l":21585,"c":21595,"v":16.147}
{"ts":1662875580000,"o":21595,"h":21595.5,"l":21584,"c":21588,"v":23.606}
{"ts":1662875640000,"o":21588,"h":21593,"l":21587.5,"c":21592.5,"v":45.154}
{"ts":1662875700000,"o":21592.5,"h":21597.5,"l":21592.5,"c":21595.5,"v":40.904}
{"ts":1662875760000,"o":21595.5,"h":21595.5,"l":21594,"c":21594.5,"v":8.609}
{"ts":1662875820000,"o":21594.5,"h":21594.5,"l":21594,"c":21594,"v":8.063}
{"ts":1662875880000,"o":21594,"h":21594.5,"l":21594,"c":21594.5,"v":12.308}
{"ts":1662875940000,"o":21594.5,"h":21594.5,"l":21576,"c":21576.5,"v":24.728}
{"ts":1662876000000,"o":21576.5,"h":21585,"l":21576,"c":21584.5,"v":10.734}
{"ts":1662876060000,"o":21584.5,"h":21588.5,"l":21584.5,"c":21588,"v":12.69}
{"ts":1662876120000,"o":21588,"h":21594,"l":21588,"c":21594,"v":28.941}
{"ts":1662876180000,"o":21594,"h":21594,"l":21593.5,"c":21593.5,"v":8.748}
{"ts":1662876240000,"o":21593.5,"h":21594,"l":21592.5,"c":21593,"v":7.674}
{"ts":1662876300000,"o":21593,"h":21593,"l":21588,"c":21588,"v":11.606}
{"ts":1662876360000,"o":21588,"h":21588.5,"l":21580,"c":21580.5,"v":14.468}
{"ts":1662876420000,"o":21580.5,"h":21586,"l":21580,"c":21585.5,"v":14.804}
{"ts":1662876480000,"o":21585.5,"h":21591,"l":21585.5,"c":21591,"v":4.684}
{"ts":1662876540000,"o":21591,"h":21600,"l":21590.5,"c":21599.5,"v":29.615}
{"ts":1662876600000,"o":21599.5,"h":21612,"l":21599.5,"c":21608.5,"v":86.794}
{"ts":1662876660000,"o":21608.5,"h":21609,"l":21606.5,"c":21607,"v":9.268}
{"ts":1662876720000,"o":21607,"h":21607,"l":21592.5,"c":21592.5,"v":14.397}
{"ts":1662876780000,"o":21592.5,"h":21600,"l":21592.5,"c":21599.5,"v":12.287}
{"ts":1662876840000,"o":21599.5,"h":21611,"l":21599.5,"c":21611,"v":26.742}
{"ts":1662876900000,"o":21611,"h":21611,"l":21610.5,"c":21611,"v":13.178}
{"ts":1662876960000,"o":21611,"h":21611,"l":21603.5,"c":21603.5,"v":14.459}
{"ts":1662877020000,"o":21603.5,"h":21604,"l":21601.5,"c":21602,"v":20.714}
{"ts":1662877080000,"o":21602,"h":21602,"l":21601.5,"c":21601.5,"v":6.401}
{"ts":1662877140000,"o":21601.5,"h":21612,"l":21601.5,"c":21612,"v":43.407}
{"ts":1662877200000,"o":21612,"h":21612,"l":21611.5,"c":21611.5,"v":9.962}
{"ts":1662877260000,"o":21611.5,"h":21612,"l":21611.5,"c":21612,"v":11.24}
{"ts":1662877320000,"o":21612,"h":21615,"l":21605,"c":21605,"v":40.931}
{"ts":1662877380000,"o":21605,"h":21605.5,"l":21577,"c":21577,"v":39.024}
{"ts":1662877440000,"o":21577,"h":21577,"l":21555,"c":21556.5,"v":90.691}
{"ts":1662877500000,"o":21556.5,"h":21556.5,"l":21547.5,"c":21551,"v":53.907}
{"ts":1662877560000,"o":21551,"h":21551.5,"l":21533,"c":21538,"v":146.299}
{"ts":1662877620000,"o":21538,"h":21545.5,"l":21537,"c":21537,"v":49.546}
{"ts":1662877680000,"o":21537,"h":21537,"l":21522,"c":21522,"v":57.244}
{"ts":1662877740000,"o":21522,"h":21522.5,"l":21503.5,"c":21503.5,"v":120.681}
{"ts":1662877800000,"o":21503.5,"h":21504,"l":21411,"c":21420,"v":1131.165}
{"ts":1662877860000,"o":21420,"h":21451.5,"l":21375.5,"c":21386,"v":886.811}
{"ts":1662877920000,"o":21386,"h":21390.5,"l":21355,"c":21384.5,"v":881.306}
{"ts":1662877980000,"o":21384.5,"h":21398.5,"l":21356,"c":21359.5,"v":263.006}
{"ts":1662878040000,"o":21359.5,"h":21364.5,"l":21333,"c":21355,"v":351.929}
{"ts":1662878100000,"o":21355,"h":21392,"l":21348,"c":21385.5,"v":367.658}
{"ts":1662878160000,"o":21385.5,"h":21405,"l":21380,"c":21380,"v":164.834}
{"ts":1662878220000,"o":21380,"h":21406.5,"l":21380,"c":21399,"v":159.548}
{"ts":1662878280000,"o":21399,"h":21403.5,"l":21392.5,"c":21392.5,"v":79.196}
{"ts":1662878340000,"o":21392.5,"h":21400.5,"l":21377.5,"c":21378.5,"v":84.383}
{"ts":1662878400000,"o":21378.5,"h":21400.5,"l":21378.5,"c":21395,"v":67.517}
{"ts":1662878460000,"o":21395,"h":21395.5,"l":21380,"c":21380,"v":37.818}
{"ts":1662878520000,"o":21380,"h":21381.5,"l":21373,"c":21381,"v":111.903}
{"ts":1662878580000,"o":21381,"h":21404,"l":21380.5,"c":21404,"v":54.469}
{"ts":1662878640000,"o":21404,"h":21413,"l":21403.5,"c":21412.5,"v":65.365}
{"ts":1662878700000,"o":21412.5,"h":21413,"l":21405.5,"c":21405.5,"v":68.698}
{"ts":1662878760000,"o":21405.5,"h":21405.5,"l":21388,"c":21399.5,"v":50.113}
{"ts":1662878820000,"o":21399.5,"h":21432.5,"l":21399.5,"c":21432,"v":73.686}
{"ts":1662878880000,"o":21432,"h":21480,"l":21432,"c":21480,"v":434.817}
{"ts":1662878940000,"o":21480,"h":21485,"l":21470,"c":21485,"v":200.373}
{"ts":1662879000000,"o":21485,"h":21485,"l":21461,"c":21467.5,"v":118.466}
{"ts":1662879060000,"o":21467.5,"h":21471,"l":21456,"c":21456.5,"v":54.209}
{"ts":1662879120000,"o":21456.5,"h":21461,"l":21455,"c":21455,"v":40.355}
{"ts":1662879180000,"o":21455,"h":21456,"l":21450,"c":21455,"v":35.424}
{"ts":1662879240000,"o":21455,"h":21463,"l":21455,"c":21462.5,"v":35.832}
{"ts":1662879300000,"o":21462.5,"h":21472.5,"l":21455,"c":21455.5,"v":46.228}
{"ts":1662879360000,"o":21455.5,"h":21455.5,"l":21440,"c":21440,"v":77.65}
{"ts":1662879420000,"o":21440,"h":21450,"l":21440,"c":21440.5,"v":53.594}
{"ts":1662879480000,"o":21440.5,"h":21440.5,"l":21439.5,"c":21439.5,"v":29.096}
{"ts":1662879540000,"o":21439.5,"h":21440.5,"l":21436,"c":21436.5,"v":30.518}
{"ts":1662879600000,"o":21436.5,"h":21450,"l":21426.5,"c":21450,"v":55.715}
{"ts":1662879660000,"o":21450,"h":21462,"l":21450,"c":21462,"v":57.78}
{"ts":1662879720000,"o":21462,"h":21463.5,"l":21455,"c":21463,"v":27.091}
{"ts":1662879780000,"o":21463,"h":21463,"l":21442.5,"c":21447.5,"v":75.626}
{"ts":1662879840000,"o":21447.5,"h":21447.5,"l":21441,"c":21441.5,"v":31.678}
{"ts":1662879900000,"o":21441.5,"h":21445.5,"l":21440,"c":21442.5,"v":30.996}
{"ts":1662879960000,"o":21442.5,"h":21443,"l":21436.5,"c":21436.5,"v":24.282}
{"ts":1662880020000,"o":21436.5,"h":21439.5,"l":21434,"c":21434.5,"v":20.377}
{"ts":1662880080000,"o":21434.5,"h":21434.5,"l":21434,"c":21434,"v":34.102}
{"ts":1662880140000,"o":21434,"h":21449,"l":21434,"c":21449,"v":19.43}
{"ts":1662880200000,"o":21449,"h":21450.5,"l":21448.5,"c":21448.5,"v":46.553}
{"ts":1662880260000,"o":21448.5,"h":21469.5,"l":21448.5,"c":21469.5,"v":65.239}
{"ts":1662880320000,"o":21469.5,"h":21469.5,"l":21466.5,"c":21466.5,"v":25.82}
{"ts":1662880380000,"o":21466.5,"h":21467,"l":21466.5,"c":21466.5,"v":5.308}
{"ts":1662880440000,"o":21466.5,"h":21496,"l":21466.5,"c":21490,"v":226.15}
{"ts":1662880500000,"o":21490,"h":21518,"l":21490,"c":21510.5,"v":511.378}
{"ts":1662880560000,"o":21510.5,"h":21535,"l":21508,"c":21522.5,"v":149.987}
{"ts":1662880620000,"o":21522.5,"h":21543.5,"l":21522,"c":21538,"v":194.41}
{"ts":1662880680000,"o":21538,"h":21538,"l":21526.5,"c":21532,"v":65.009}
{"ts":1662880740000,"o":21532,"h":21535,"l":21524.5,"c":21534.5,"v":153.087}
{"ts":1662880800000,"o":21534.5,"h":21535,"l":21519,"c":21530,"v":80.692}
{"ts":1662880860000,"o":21530,"h":21531.5,"l":21521,"c":21521,"v":38.584}
{"ts":1662880920000,"o":21521,"h":21521,"l":21517.5,"c":21517.5,"v":35.551}
{"ts":1662880980000,"o":21517.5,"h":21518,"l":21505,"c":21512,"v":113.85}
{"ts":1662881040000,"o":21512,"h":21532,"l":21505,"c":21530,"v":172.365}
{"ts":1662881100000,"o":21530,"h":21547,"l":21530,"c":21532.5,"v":223.704}
{"ts":1662881160000,"o":21532.5,"h":21543.5,"l":21527.5,"c":21543.5,"v":55.136}
{"ts":1662881220000,"o":21543.5,"h":21559,"l":21539.5,"c":21556.5,"v":171.51}
{"ts":1662881280000,"o":21556.5,"h":21559.5,"l":21546.5,"c":21557.5,"v":68.163}
{"ts":1662881340000,"o":21557.5,"h":21560,"l":21553.5,"c":21553.5,"v":51.37}
{"ts":1662881400000,"o":21553.5,"h":21559.5,"l":21553.5,"c":21557,"v":75.06}
{"ts":1662881460000,"o":21557,"h":21570,"l":21557,"c":21570,"v":84.55}
{"ts":1662881520000,"o":21570,"h":21599,"l":21566,"c":21593,"v":322.466}
{"ts":1662881580000,"o":21593,"h":21593.5,"l":21576.5,"c":21577,"v":106.512}
{"ts":1662881640000,"o":21577,"h":21577,"l":21560,"c":21566,"v":94.042}
{"ts":1662881700000,"o":21566,"h":21567.5,"l":21557,"c":21557,"v":85.711}
{"ts":1662881760000,"o":21557,"h":21560,"l":21555,"c":21555,"v":52.676}
{"ts":1662881820000,"o":21555,"h":21562.5,"l":21555,"c":21562.5,"v":28.229}
{"ts":1662881880000,"o":21562.5,"h":21566,"l":21550,"c":21550.5,"v":27.48}
{"ts":1662881940000,"o":21550.5,"h":21560,"l":21550,"c":21559.5,"v":14.414}
{"ts":1662882000000,"o":21559.5,"h":21562,"l":21556.5,"c":21561.5,"v":30.266}
{"ts":1662882060000,"o":21561.5,"h":21595,"l":21555,"c":21594.5,"v":132.509}
{"ts":1662882120000,"o":21594.5,"h":21597,"l":21591,"c":21595,"v":120.239}
{"ts":1662882180000,"o":21595,"h":21595.5,"l":21593,"c":21593,"v":43.061}
{"ts":1662882240000,"o":21593,"h":21600,"l":21593,"c":21600,"v":130.993}
{"ts":1662882300000,"o":21600,"h":21600,"l":21599.5,"c":21599.5,"v":56.547}
{"ts":1662882360000,"o":21599.5,"h":21600,"l":21567.5,"c":21570,"v":179.744}
{"ts":1662882420000,"o":21570,"h":21594.5,"l":21570,"c":21584.5,"v":78.559}
{"ts":1662882480000,"o":21584.5,"h":21585,"l":21582,"c":21585,"v":17.06}
{"ts":1662882540000,"o":21585,"h":21585,"l":21575,"c":21575.5,"v":27.616}
{"ts":1662882600000,"o":21575.5,"h":21576.5,"l":21575,"c":21576,"v":20.206}
{"ts":1662882660000,"o":21576,"h":21576.5,"l":21569.5,"c":21570,"v":113.903}
{"ts":1662882720000,"o":21570,"h":21570,"l":21569.5,"c":21569.5,"v":9.658}
{"ts":1662882780000,"o":21569.5,"h":21574,"l":21569.5,"c":21570.5,"v":104.589}
{"ts":1662882840000,"o":21570.5,"h":21574,"l":21570.5,"c":21573.5,"v":20.338}
{"ts":1662882900000,"o":21573.5,"h":21574,"l":21573.5,"c":21574,"v":28.157}
{"ts":1662882960000,"o":21574,"h":21574,"l":21573.5,"c":21573.5,"v":55.598}
{"ts":1662883020000,"o":21573.5,"h":21575,"l":21565,"c":21565,"v":108.94}
{"ts":1662883080000,"o":21565,"h":21591.5,"l":21554.5,"c":21591,"v":147.041}
{"ts":1662883140000,"o":21591,"h":21596.5,"l":21591,"c":21596.5,"v":24.132}
{"ts":1662883200000,"o":21596.5,"h":21599,"l":21591,"c":21591,"v":92.594}
{"ts":1662883260000,"o":21591,"h":21591.5,"l":21591,"c":21591.5,"v":15.186}
{"ts":1662883320000,"o":21591.5,"h":21594,"l":21590,"c":21590.5,"v":52.29}
{"ts":1662883380000,"o":21590.5,"h":21596.5,"l":21584.5,"c":21584.5,"v":38.533}
{"ts":1662883440000,"o":21584.5,"h":21585,"l":21582.5,"c":21582.5,"v":31.469}
{"ts":1662883500000,"o":21582.5,"h":21583,"l":21577.5,"c":21579.5,"v":32.978}
{"ts":1662883560000,"o":21579.5,"h":21581,"l":21577.5,"c":21577.5,"v":14.323}
{"ts":1662883620000,"o":21577.5,"h":21586,"l":21577.5,"c":21585.5,"v":24.946}
{"ts":1662883680000,"o":21585.5,"h":21586,"l":21574,"c":21574,"v":18.843}
{"ts":1662883740000,"o":21574,"h":21574.5,"l":21566.5,"c":21566.5,"v":22.898}
{"ts":1662883800000,"o":21566.5,"h":21567,"l":21563,"c":21563,"v":17.964}
{"ts":1662883860000,"o":21563,"h":21565.5,"l":21546,"c":21550.5,"v":80.821}
{"ts":1662883920000,"o":21550.5,"h":21562,"l":21550,"c":21561.5,"v":23.757}
{"ts":1662883980000,"o":21561.5,"h":21562,"l":21561.5,"c":21562,"v":18.563}
{"ts":1662884040000,"o":21562,"h":21562,"l":21552,"c":21552.5,"v":29.575}
{"ts":1662884100000,"o":21552.5,"h":21552.5,"l":21552,"c":21552,"v":18.128}
{"ts":1662884160000,"o":21552,"h":21559.5,"l":21552,"c":21559,"v":40.794}
{"ts":1662884220000,"o":21559,"h":21559.5,"l":21549.5,"c":21549.5,"v":13.315}
{"ts":1662884280000,"o":21549.5,"h":21550,"l":21543.5,"c":21543.5,"v":67.721}
{"ts":1662884340000,"o":21543.5,"h":21547.5,"l":21543.5,"c":21547.5,"v":49.391}
{"ts":1662884400000,"o":21547.5,"h":21559.5,"l":21547,"c":21559.5,"v":35.437}
{"ts":1662884460000,"o":21559.5,"h":21640,"l":21559.5,"c":21627.5,"v":568.979}
{"ts":1662884520000,"o":21627.5,"h":21727.5,"l":21617.5,"c":21677.5,"v":1573.725}
{"ts":1662884580000,"o":21677.5,"h":21678,"l":21654,"c":21662.5,"v":442.847}
{"ts":1662884640000,"o":21662.5,"h":21672.5,"l":21631,"c":21644.5,"v":242.961}
{"ts":1662884700000,"o":21644.5,"h":21650,"l":21623,"c":21623.5,"v":127.016}
{"ts":1662884760000,"o":21623.5,"h":21637,"l":21615,"c":21631,"v":148.715}
{"ts":1662884820000,"o":21631,"h":21631,"l":21606,"c":21606,"v":102.619}
{"ts":1662884880000,"o":21606,"h":21620,"l":21605,"c":21616,"v":78.545}
{"ts":1662884940000,"o":21616,"h":21631,"l":21616,"c":21630,"v":90.597}
{"ts":1662885000000,"o":21630,"h":21644.5,"l":21630,"c":21638,"v":87.38}
{"ts":1662885060000,"o":21638,"h":21638,"l":21604,"c":21604.5,"v":69.302}
{"ts":1662885120000,"o":21604.5,"h":21623.5,"l":21604,"c":21615,"v":57.323}
{"ts":1662885180000,"o":21615,"h":21626.5,"l":21614,"c":21626,"v":38.43}
{"ts":1662885240000,"o":21626,"h":21626.5,"l":21618,"c":21618,"v":18.289}
{"ts":1662885300000,"o":21618,"h":21618.5,"l":21618,"c":21618,"v":10.311}
{"ts":1662885360000,"o":21618,"h":21618.5,"l":21615,"c":21618,"v":13.666}
{"ts":1662885420000,"o":21618,"h":21623.5,"l":21618,"c":21618,"v":30.055}
{"ts":1662885480000,"o":21618,"h":21626,"l":21618,"c":21625.5,"v":22.237}
{"ts":1662885540000,"o":21625.5,"h":21642.5,"l":21625.5,"c":21627.5,"v":68.194}
{"ts":1662885600000,"o":21627.5,"h":21641,"l":21625,"c":21635,"v":85.502}
{"ts":1662885660000,"o":21635,"h":21650,"l":21635,"c":21650,"v":21.152}
{"ts":1662885720000,"o":21650,"h":21650,"l":21639.5,"c":21648,"v":44.586}
{"ts":1662885780000,"o":21648,"h":21650,"l":21648,"c":21649.5,"v":22.133}
{"ts":1662885840000,"o":21649.5,"h":21683,"l":21649.5,"c":21666,"v":295.882}
{"ts":1662885900000,"o":21666,"h":21678.5,"l":21659.5,"c":21659.5,"v":167.719}
{"ts":1662885960000,"o":21659.5,"h":21662.5,"l":21653,"c":21653,"v":41.314}
{"ts":1662886020000,"o":21653,"h":21675,"l":21653,"c":21670.5,"v":117.918}
{"ts":1662886080000,"o":21670.5,"h":21688,"l":21670.5,"c":21675.5,"v":80.976}
{"ts":1662886140000,"o":21675.5,"h":21684,"l":21665,"c":21665,"v":198.286}
{"ts":1662886200000,"o":21665,"h":21665,"l":21641.5,"c":21650,"v":51.301}
{"ts":1662886260000,"o":21650,"h":21650,"l":21649.5,"c":21649.5,"v":11.496}
{"ts":1662886320000,"o":21649.5,"h":21699,"l":21649.5,"c":21670,"v":184.303}
{"ts":1662886380000,"o":21670,"h":21691.5,"l":21670,"c":21677.5,"v":105.408}
{"ts":1662886440000,"o":21677.5,"h":21678,"l":21673,"c":21673.5,"v":15.337}
{"ts":1662886500000,"o":21673.5,"h":21675,"l":21665,"c":21674.5,"v":30.333}
{"ts":1662886560000,"o":21674.5,"h":21675,"l":21674.5,"c":21674.5,"v":14.779}
{"ts":1662886620000,"o":21674.5,"h":21675,"l":21655.5,"c":21660,"v":54.084}
{"ts":1662886680000,"o":21660,"h":21664.5,"l":21659.5,"c":21664.5,"v":26.569}
{"ts":1662886740000,"o":21664.5,"h":21664.5,"l":21661,"c":21661.5,"v":37.004}
{"ts":1662886800000,"o":21661.5,"h":21661.5,"l":21644.5,"c":21649.5,"v":99.074}
{"ts":1662886860000,"o":21649.5,"h":21653,"l":21649.5,"c":21652.5,"v":15.775}
{"ts":1662886920000,"o":21652.5,"h":21653,"l":21652.5,"c":21653,"v":8.486}
{"ts":1662886980000,"o":21653,"h":21657,"l":21652.5,"c":21654,"v":55.836}
{"ts":1662887040000,"o":21654,"h":21660,"l":21654,"c":21660,"v":13.108}
{"ts":1662887100000,"o":21660,"h":21660,"l":21659.5,"c":21660,"v":13.237}
{"ts":1662887160000,"o":21660,"h":21660,"l":21647.5,"c":21648,"v":77.893}
{"ts":1662887220000,"o":21648,"h":21655,"l":21647.5,"c":21654.5,"v":39.498}
{"ts":1662887280000,"o":21654.5,"h":21659,"l":21654.5,"c":21659,"v":20.373}
{"ts":1662887340000,"o":21659,"h":21666,"l":21658.5,"c":21665,"v":27.797}
{"ts":1662887400000,"o":21665,"h":21665.5,"l":21665,"c":21665.5,"v":16.054}
{"ts":1662887460000,"o":21665.5,"h":21671.5,"l":21665,"c":21670,"v":34.654}
{"ts":1662887520000,"o":21670,"h":21693,"l":21665,"c":21675,"v":126.254}
{"ts":1662887580000,"o":21675,"h":21675.5,"l":21666.5,"c":21667,"v":62.748}
{"ts":1662887640000,"o":21667,"h":21667,"l":21650,"c":21650,"v":39.841}
{"ts":1662887700000,"o":21650,"h":21650.5,"l":21639,"c":21644.5,"v":56.136}
{"ts":1662887760000,"o":21644.5,"h":21657,"l":21644.5,"c":21657,"v":23.887}
{"ts":1662887820000,"o":21657,"h":21657,"l":21643,"c":21643.5,"v":21.227}
{"ts":1662887880000,"o":21643.5,"h":21643.5,"l":21627,"c":21631.5,"v":45.347}
{"ts":1662887940000,"o":21631.5,"h":21637,"l":21625.5,"c":21626,"v":38.841}
{"ts":1662888000000,"o":21626,"h":21631.5,"l":21617.5,"c":21631.5,"v":95.767}
{"ts":1662888060000,"o":21631.5,"h":21635.5,"l":21628,"c":21628.5,"v":30.3}
{"ts":1662888120000,"o":21628.5,"h":21628.5,"l":21626,"c":21626.5,"v":36.472}
{"ts":1662888180000,"o":21626.5,"h":21626.5,"l":21616,"c":21616.5,"v":55.857}
{"ts":1662888240000,"o":21616.5,"h":21616.5,"l":21590,"c":21603.5,"v":177.881}
{"ts":1662888300000,"o":21603.5,"h":21607,"l":21600,"c":21600,"v":37.226}
{"ts":1662888360000,"o":21600,"h":21610,"l":21595.5,"c":21605.5,"v":58.219}
{"ts":1662888420000,"o":21605.5,"h":21624,"l":21604,"c":21612,"v":173.511}
{"ts":1662888480000,"o":21612,"h":21612,"l":21591,"c":21592,"v":90.154}
{"ts":1662888540000,"o":21592,"h":21592.5,"l":21582.5,"c":21588,"v":78.108}
{"ts":1662888600000,"o":21588,"h":21594,"l":21588,"c":21594,"v":32.151}
{"ts":1662888660000,"o":21594,"h":21604.5,"l":21593.5,"c":21595.5,"v":30.906}
{"ts":1662888720000,"o":21595.5,"h":21604,"l":21595.5,"c":21604,"v":54.042}
{"ts":1662888780000,"o":21604,"h":21604,"l":21601,"c":21601.5,"v":33.152}
{"ts":1662888840000,"o":21601.5,"h":21622.5,"l":21601,"c":21616.5,"v":72.619}
{"ts":1662888900000,"o":21616.5,"h":21617,"l":21612.5,"c":21617,"v":14.828}
{"ts":1662888960000,"o":21617,"h":21621.5,"l":21613.5,"c":21617,"v":19.404}
{"ts":1662889020000,"o":21617,"h":21629.5,"l":21617,"c":21629,"v":35.594}
{"ts":1662889080000,"o":21629,"h":21633,"l":21625,"c":21625.5,"v":38.027}
{"ts":1662889140000,"o":21625.5,"h":21625.5,"l":21625,"c":21625,"v":25.953}
{"ts":1662889200000,"o":21625,"h":21638,"l":21625,"c":21638,"v":34.672}
{"ts":1662889260000,"o":21638,"h":21647.5,"l":21637.5,"c":21643,"v":20.312}
{"ts":1662889320000,"o":21643,"h":21643,"l":21624,"c":21624,"v":33.412}
{"ts":1662889380000,"o":21624,"h":21624,"l":21613.5,"c":21614,"v":30.589}
{"ts":1662889440000,"o":21614,"h":21627,"l":21613.5,"c":21626.5,"v":38.746}
{"ts":1662889500000,"o":21626.5,"h":21627,"l":21617,"c":21617,"v":18.429}
{"ts":1662889560000,"o":21617,"h":21621.5,"l":21617,"c":21621.5,"v":8.23}
{"ts":1662889620000,"o":21621.5,"h":21621.5,"l":21601,"c":21605,"v":27.382}
{"ts":1662889680000,"o":21605,"h":21610.5,"l":21604.5,"c":21610,"v":20.802}
{"ts":1662889740000,"o":21610,"h":21613.5,"l":21603.5,"c":21604,"v":12.699}
{"ts":1662889800000,"o":21604,"h":21611.5,"l":21603.5,"c":21611.5,"v":11.209}
{"ts":1662889860000,"o":21611.5,"h":21624,"l":21611,"c":21624,"v":20.348}
{"ts":1662889920000,"o":21624,"h":21624,"l":21615,"c":21615.5,"v":8.01}
{"ts":1662889980000,"o":21615.5,"h":21624,"l":21615,"c":21624,"v":14.37}
{"ts":1662890040000,"o":21624,"h":21624,"l":21615,"c":21615.5,"v":9.869}
{"ts":1662890100000,"o":21615.5,"h":21615.5,"l":21609,"c":21609.5,"v":21.804}
{"ts":1662890160000,"o":21609.5,"h":21609.5,"l":21588,"c":21588.5,"v":62.193}
{"ts":1662890220000,"o":21588.5,"h":21588.5,"l":21574,"c":21588,"v":65.087}
{"ts":1662890280000,"o":21588,"h":21588,"l":21576,"c":21580,"v":28.724}
{"ts":1662890340000,"o":21580,"h":21586.5,"l":21580,"c":21586.5,"v":13.059}
{"ts":1662890400000,"o":21586.5,"h":21596,"l":21586,"c":21595.5,"v":29.885}
{"ts":1662890460000,"o":21595.5,"h":21606,"l":21595.5,"c":21600.5,"v":25.864}
{"ts":1662890520000,"o":21600.5,"h":21605,"l":21600,"c":21605,"v":11.059}
{"ts":1662890580000,"o":21605,"h":21617.5,"l":21604.5,"c":21611,"v":29.921}
{"ts":1662890640000,"o":21611,"h":21611.5,"l":21608,"c":21608,"v":11.624}
{"ts":1662890700000,"o":21608,"h":21609.5,"l":21608,"c":21609.5,"v":17.489}
{"ts":1662890760000,"o":21609.5,"h":21619,"l":21604,"c":21615.5,"v":31.386}
{"ts":1662890820000,"o":21615.5,"h":21615.5,"l":21608.5,"c":21609,"v":16.57}
{"ts":1662890880000,"o":21609,"h":21616.5,"l":21608.5,"c":21616.5,"v":20.658}
{"ts":1662890940000,"o":21616.5,"h":21616.5,"l":21611,"c":21611,"v":14.576}
{"ts":1662891000000,"o":21611,"h":21621,"l":21611,"c":21621,"v":15.843}
{"ts":1662891060000,"o":21621,"h":21621,"l":21613.5,"c":21614,"v":22.604}
{"ts":1662891120000,"o":21614,"h":21624,"l":21613.5,"c":21624,"v":28.89}
{"ts":1662891180000,"o":21624,"h":21624,"l":21623.5,"c":21623.5,"v":12.164}
{"ts":1662891240000,"o":21623.5,"h":21624,"l":21620.5,"c":21621,"v":6.203}
{"ts":1662891300000,"o":21621,"h":21621,"l":21617,"c":21617.5,"v":6.864}
{"ts":1662891360000,"o":21617.5,"h":21625,"l":21617,"c":21625,"v":61.383}
{"ts":1662891420000,"o":21625,"h":21628,"l":21624.5,"c":21627.5,"v":19.447}
{"ts":1662891480000,"o":21627.5,"h":21628,"l":21621,"c":21621,"v":14.356}
{"ts":1662891540000,"o":21621,"h":21621.5,"l":21621,"c":21621,"v":9.472}
{"ts":1662891600000,"o":21621,"h":21621.5,"l":21619,"c":21619,"v":12.686}
{"ts":1662891660000,"o":21619,"h":21619.5,"l":21612,"c":21612,"v":18.696}
{"ts":1662891720000,"o":21612,"h":21612.5,"l":21606,"c":21606,"v":28.531}
{"ts":1662891780000,"o":21606,"h":21606,"l":21587,"c":21587.5,"v":24.314}
{"ts":1662891840000,"o":21587.5,"h":21596.5,"l":21587,"c":21596,"v":22.36}
{"ts":1662891900000,"o":21596,"h":21596.5,"l":21592,"c":21592.5,"v":14.241}
{"ts":1662891960000,"o":21592.5,"h":21601.5,"l":21592,"c":21601.5,"v":10.67}
{"ts":1662892020000,"o":21601.5,"h":21601.5,"l":21594.5,"c":21595,"v":19.731}
{"ts":1662892080000,"o":21595,"h":21600,"l":21594.5,"c":21600,"v":11.676}
{"ts":1662892140000,"o":21600,"h":21600,"l":21599.5,"c":21600,"v":4.165}
{"ts":1662892200000,"o":21600,"h":21620,"l":21599.5,"c":21620,"v":78.192}
{"ts":1662892260000,"o":21620,"h":21630,"l":21619.5,"c":21630,"v":72.395}
{"ts":1662892320000,"o":21630,"h":21644,"l":21629.5,"c":21635,"v":70.145}
{"ts":1662892380000,"o":21635,"h":21635.5,"l":21628,"c":21628,"v":33.797}
{"ts":1662892440000,"o":21628,"h":21628.5,"l":21628,"c":21628,"v":8.141}
{"ts":1662892500000,"o":21628,"h":21628.5,"l":21628,"c":21628.5,"v":4.977}
{"ts":1662892560000,"o":21628.5,"h":21661,"l":21628,"c":21647,"v":148.061}
{"ts":1662892620000,"o":21647,"h":21655,"l":21646.5,"c":21647,"v":43.909}
{"ts":1662892680000,"o":21647,"h":21647.5,"l":21629.5,"c":21629.5,"v":40.901}
{"ts":1662892740000,"o":21629.5,"h":21630,"l":21617,"c":21617.5,"v":40.1}
{"ts":1662892800000,"o":21617.5,"h":21625,"l":21617,"c":21624.5,"v":24.72}
{"ts":1662892860000,"o":21624.5,"h":21631,"l":21624.5,"c":21630.5,"v":13.668}
{"ts":1662892920000,"o":21630.5,"h":21631,"l":21626.5,"c":21626.5,"v":10.66}
{"ts":1662892980000,"o":21626.5,"h":21642,"l":21626.5,"c":21642,"v":27.066}
{"ts":1662893040000,"o":21642,"h":21649.5,"l":21641.5,"c":21649.5,"v":25.512}
{"ts":1662893100000,"o":21649.5,"h":21655,"l":21646,"c":21647.5,"v":80.797}
{"ts":1662893160000,"o":21647.5,"h":21648,"l":21629.5,"c":21633,"v":31.066}
{"ts":1662893220000,"o":21633,"h":21633.5,"l":21624.5,"c":21624.5,"v":18.245}
{"ts":1662893280000,"o":21624.5,"h":21631.5,"l":21624.5,"c":21625.5,"v":20.165}
{"ts":1662893340000,"o":21625.5,"h":21626,"l":21615,"c":21618,"v":34.515}
{"ts":1662893400000,"o":21618,"h":21625,"l":21618,"c":21625,"v":26.808}
{"ts":1662893460000,"o":21625,"h":21633,"l":21608.5,"c":21608.5,"v":92.195}
{"ts":1662893520000,"o":21608.5,"h":21611.5,"l":21600,"c":21600,"v":146.062}
{"ts":1662893580000,"o":21600,"h":21600.5,"l":21580,"c":21580.5,"v":197.792}
{"ts":1662893640000,"o":21580.5,"h":21585,"l":21554,"c":21560.5,"v":292.503}
{"ts":1662893700000,"o":21560.5,"h":21579,"l":21560.5,"c":21575.5,"v":189.556}
{"ts":1662893760000,"o":21575.5,"h":21578,"l":21560.5,"c":21560.5,"v":173.771}
{"ts":1662893820000,"o":21560.5,"h":21572.5,"l":21560,"c":21562,"v":219.575}
{"ts":1662893880000,"o":21562,"h":21562.5,"l":21562,"c":21562,"v":22.014}
{"ts":1662893940000,"o":21562,"h":21580,"l":21562,"c":21580,"v":111.376}
{"ts":1662894000000,"o":21580,"h":21584.5,"l":21576.5,"c":21584,"v":122.973}
{"ts":1662894060000,"o":21584,"h":21588,"l":21584,"c":21587.5,"v":35.379}
{"ts":1662894120000,"o":21587.5,"h":21588,"l":21581,"c":21581,"v":53.332}
{"ts":1662894180000,"o":21581,"h":21603.5,"l":21581,"c":21594,"v":114.412}
{"ts":1662894240000,"o":21594,"h":21594,"l":21593.5,"c":21593.5,"v":7.453}
{"ts":1662894300000,"o":21593.5,"h":21594,"l":21593.5,"c":21594,"v":10.296}
{"ts":1662894360000,"o":21594,"h":21594,"l":21586.5,"c":21587,"v":10.244}
{"ts":1662894420000,"o":21587,"h":21621,"l":21586.5,"c":21621,"v":64.344}
{"ts":1662894480000,"o":21621,"h":21630,"l":21620.5,"c":21622,"v":69.543}
{"ts":1662894540000,"o":21622,"h":21642.5,"l":21622,"c":21642.5,"v":52.465}
{"ts":1662894600000,"o":21642.5,"h":21660,"l":21642,"c":21650.5,"v":212.523}
{"ts":1662894660000,"o":21650.5,"h":21650.5,"l":21628.5,"c":21628.5,"v":72.921}
{"ts":1662894720000,"o":21628.5,"h":21629,"l":21624.5,"c":21626,"v":87.768}
{"ts":1662894780000,"o":21626,"h":21626,"l":21611,"c":21613,"v":48.828}
{"ts":1662894840000,"o":21613,"h":21624.5,"l":21613,"c":21617,"v":16.921}
{"ts":1662894900000,"o":21617,"h":21624.5,"l":21617,"c":21620,"v":61.404}
{"ts":1662894960000,"o":21620,"h":21632,"l":21620,"c":21630,"v":18.781}
{"ts":1662895020000,"o":21630,"h":21634,"l":21629.5,"c":21631,"v":12.231}
{"ts":1662895080000,"o":21631,"h":21637,"l":21630.5,"c":21637,"v":11.844}
{"ts":1662895140000,"o":21637,"h":21651,"l":21636.5,"c":21637,"v":179.359}
{"ts":1662895200000,"o":21637,"h":21680,"l":21637,"c":21661.5,"v":374.458}
{"ts":1662895260000,"o":21661.5,"h":21676,"l":21655,"c":21676,"v":111.308}
{"ts":1662895320000,"o":21676,"h":21678,"l":21663.5,"c":21678,"v":58.476}
{"ts":1662895380000,"o":21678,"h":21678,"l":21671,"c":21673.5,"v":89.789}
{"ts":1662895440000,"o":21673.5,"h":21673.5,"l":21662,"c":21662,"v":76.297}
{"ts":1662895500000,"o":21662,"h":21662.5,"l":21653.5,"c":21654,"v":18.827}
{"ts":1662895560000,"o":21654,"h":21656,"l":21645,"c":21656,"v":19.246}
{"ts":1662895620000,"o":21656,"h":21664,"l":21655.5,"c":21664,"v":49.806}
{"ts":1662895680000,"o":21664,"h":21664,"l":21653.5,"c":21654,"v":51.618}
{"ts":1662895740000,"o":21654,"h":21654,"l":21645.5,"c":21646,"v":24.329}
{"ts":1662895800000,"o":21646,"h":21653.5,"l":21645.5,"c":21653.5,"v":13.038}
{"ts":1662895860000,"o":21653.5,"h":21653.5,"l":21645,"c":21649,"v":36.823}
{"ts":1662895920000,"o":21649,"h":21657.5,"l":21649,"c":21657.5,"v":7.885}
{"ts":1662895980000,"o":21657.5,"h":21660,"l":21649.5,"c":21649.5,"v":64.887}
{"ts":1662896040000,"o":21649.5,"h":21650,"l":21626.5,"c":21627,"v":48.415}
{"ts":1662896100000,"o":21627,"h":21627,"l":21616,"c":21617,"v":44.177}
{"ts":1662896160000,"o":21617,"h":21617.5,"l":21594,"c":21594.5,"v":236.987}
{"ts":1662896220000,"o":21594.5,"h":21604.5,"l":21590,"c":21604.5,"v":57.387}
{"ts":1662896280000,"o":21604.5,"h":21605,"l":21600,"c":21600,"v":32.855}
{"ts":1662896340000,"o":21600,"h":21608.5,"l":21600,"c":21608,"v":27.247}
{"ts":1662896400000,"o":21608,"h":21608.5,"l":21608,"c":21608.5,"v":16.44}
{"ts":1662896460000,"o":21608.5,"h":21622,"l":21608,"c":21613,"v":30.968}
{"ts":1662896520000,"o":21613,"h":21624,"l":21613,"c":21620,"v":14.206}
{"ts":1662896580000,"o":21620,"h":21620,"l":21619.5,"c":21619.5,"v":28.381}
{"ts":1662896640000,"o":21619.5,"h":21620,"l":21618,"c":21618.5,"v":3.956}
{"ts":1662896700000,"o":21618.5,"h":21618.5,"l":21615.5,"c":21615.5,"v":17.147}
{"ts":1662896760000,"o":21615.5,"h":21623.5,"l":21615.5,"c":21623.5,"v":7.667}
{"ts":1662896820000,"o":21623.5,"h":21636.5,"l":21623,"c":21636,"v":25.243}
{"ts":1662896880000,"o":21636,"h":21636,"l":21625,"c":21625.5,"v":18.656}
{"ts":1662896940000,"o":21625.5,"h":21625.5,"l":21606.5,"c":21607,"v":13.739}
{"ts":1662897000000,"o":21607,"h":21607,"l":21605,"c":21605,"v":13.389}
{"ts":1662897060000,"o":21605,"h":21605.5,"l":21605,"c":21605.5,"v":12.267}
{"ts":1662897120000,"o":21605.5,"h":21612.5,"l":21602.5,"c":21602.5,"v":20.948}
{"ts":1662897180000,"o":21602.5,"h":21603,"l":21591,"c":21594,"v":76.852}
{"ts":1662897240000,"o":21594,"h":21600,"l":21593.5,"c":21597,"v":14.147}
{"ts":1662897300000,"o":21597,"h":21599.5,"l":21594.5,"c":21599.5,"v":52.062}
{"ts":1662897360000,"o":21599.5,"h":21603,"l":21594.5,"c":21595,"v":50.125}
{"ts":1662897420000,"o":21595,"h":21599,"l":21594.5,"c":21599,"v":17.156}
{"ts":1662897480000,"o":21599,"h":21599,"l":21598.5,"c":21599,"v":19.927}
{"ts":1662897540000,"o":21599,"h":21599,"l":21598.5,"c":21598.5,"v":25.407}
{"ts":1662897600000,"o":21598.5,"h":21599,"l":21595,"c":21598.5,"v":33.635}
{"ts":1662897660000,"o":21598.5,"h":21604,"l":21598.5,"c":21604,"v":30.404}
{"ts":1662897720000,"o":21604,"h":21604,"l":21500,"c":21540,"v":1586.013}
{"ts":1662897780000,"o":21540,"h":21551.5,"l":21521,"c":21550.5,"v":191.134}
{"ts":1662897840000,"o":21550.5,"h":21557,"l":21539.5,"c":21541,"v":177.475}
{"ts":1662897900000,"o":21541,"h":21565,"l":21540,"c":21564.5,"v":117.36}
{"ts":1662897960000,"o":21564.5,"h":21565,"l":21559,"c":21563.5,"v":116.742}
{"ts":1662898020000,"o":21563.5,"h":21565,"l":21558.5,"c":21564.5,"v":42.683}
{"ts":1662898080000,"o":21564.5,"h":21571,"l":21561,"c":21571,"v":35.525}
{"ts":1662898140000,"o":21571,"h":21584.5,"l":21570.5,"c":21584.5,"v":57.531}
{"ts":1662898200000,"o":21584.5,"h":21626.5,"l":21584,"c":21620.5,"v":253.372}
{"ts":1662898260000,"o":21620.5,"h":21628.5,"l":21611.5,"c":21612.5,"v":148.218}
{"ts":1662898320000,"o":21612.5,"h":21612.5,"l":21600,"c":21604,"v":66.09}
{"ts":1662898380000,"o":21604,"h":21604.5,"l":21573,"c":21573.5,"v":96.318}
{"ts":1662898440000,"o":21573.5,"h":21595,"l":21573.5,"c":21594.5,"v":42.392}
{"ts":1662898500000,"o":21594.5,"h":21595,"l":21571.5,"c":21571.5,"v":56.116}
{"ts":1662898560000,"o":21571.5,"h":21577.5,"l":21571.5,"c":21571.5,"v":65.875}
{"ts":1662898620000,"o":21571.5,"h":21580,"l":21571.5,"c":21579.5,"v":26.053}
{"ts":1662898680000,"o":21579.5,"h":21580,"l":21568.5,"c":21569,"v":35.162}
{"ts":1662898740000,"o":21569,"h":21569,"l":21555,"c":21564.5,"v":85.652}
{"ts":1662898800000,"o":21564.5,"h":21565,"l":21564.5,"c":21564.5,"v":20.032}
{"ts":1662898860000,"o":21564.5,"h":21565,"l":21564.5,"c":21565,"v":13.213}
{"ts":1662898920000,"o":21565,"h":21574.5,"l":21564.5,"c":21574.5,"v":30.721}
{"ts":1662898980000,"o":21574.5,"h":21574.5,"l":21555,"c":21563,"v":83.428}
{"ts":1662899040000,"o":21563,"h":21565,"l":21563,"c":21564.5,"v":23.548}
{"ts":1662899100000,"o":21564.5,"h":21565,"l":21556.5,"c":21564,"v":22.207}
{"ts":1662899160000,"o":21564,"h":21574,"l":21564,"c":21569,"v":20.075}
{"ts":1662899220000,"o":21569,"h":21572,"l":21569,"c":21572,"v":16.53}
{"ts":1662899280000,"o":21572,"h":21580,"l":21572,"c":21577,"v":17.465}
{"ts":1662899340000,"o":21577,"h":21594,"l":21577,"c":21587,"v":34.106}
{"ts":1662899400000,"o":21587,"h":21605,"l":21587,"c":21598,"v":117.347}
{"ts":1662899460000,"o":21598,"h":21610,"l":21594.5,"c":21610,"v":55.947}
{"ts":1662899520000,"o":21610,"h":21623,"l":21601,"c":21619,"v":108.492}
{"ts":1662899580000,"o":21619,"h":21619.5,"l":21606,"c":21606.5,"v":23.428}
{"ts":1662899640000,"o":21606.5,"h":21608,"l":21602,"c":21602.5,"v":27.997}
{"ts":1662899700000,"o":21602.5,"h":21615,"l":21602,"c":21614.5,"v":24.138}
{"ts":1662899760000,"o":21614.5,"h":21616,"l":21610.5,"c":21611,"v":41.061}
{"ts":1662899820000,"o":21611,"h":21624,"l":21610.5,"c":21624,"v":19.037}
{"ts":1662899880000,"o":21624,"h":21633,"l":21614,"c":21624,"v":68.413}
{"ts":1662899940000,"o":21624,"h":21624,"l":21615,"c":21615.5,"v":37.556}
{"ts":1662900000000,"o":21615.5,"h":21615.5,"l":21611,"c":21611,"v":20.7}
{"ts":1662900060000,"o":21611,"h":21611.5,"l":21596.5,"c":21604.5,"v":124.914}
{"ts":1662900120000,"o":21604.5,"h":21619,"l":21604.5,"c":21618.5,"v":25.965}
{"ts":1662900180000,"o":21618.5,"h":21619,"l":21618.5,"c":21619,"v":45.437}
{"ts":1662900240000,"o":21619,"h":21629.5,"l":21619,"c":21629,"v":47.803}
{"ts":1662900300000,"o":21629,"h":21638.5,"l":21627,"c":21631.5,"v":122.635}
{"ts":1662900360000,"o":21631.5,"h":21632,"l":21612,"c":21612,"v":71.199}
{"ts":1662900420000,"o":21612,"h":21612.5,"l":21596.5,"c":21600,"v":59.872}
{"ts":1662900480000,"o":21600,"h":21611,"l":21600,"c":21610.5,"v":28.857}
{"ts":1662900540000,"o":21610.5,"h":21616.5,"l":21610.5,"c":21616,"v":12.262}
{"ts":1662900600000,"o":21616,"h":21616.5,"l":21603,"c":21603,"v":26.475}
{"ts":1662900660000,"o":21603,"h":21603.5,"l":21596.5,"c":21597,"v":32.017}
{"ts":1662900720000,"o":21597,"h":21605.5,"l":21596.5,"c":21602.5,"v":23.369}
{"ts":1662900780000,"o":21602.5,"h":21602.5,"l":21595,"c":21597.5,"v":18.185}
{"ts":1662900840000,"o":21597.5,"h":21598,"l":21595,"c":21595.5,"v":13.029}
{"ts":1662900900000,"o":21595.5,"h":21595.5,"l":21588.5,"c":21591.5,"v":27.044}
{"ts":1662900960000,"o":21591.5,"h":21600.5,"l":21591,"c":21599.5,"v":14.836}
{"ts":1662901020000,"o":21599.5,"h":21620.5,"l":21599.5,"c":21615.5,"v":47.619}
{"ts":1662901080000,"o":21615.5,"h":21616,"l":21612,"c":21612,"v":12.81}
{"ts":1662901140000,"o":21612,"h":21612.5,"l":21603,"c":21607,"v":15.061}
{"ts":1662901200000,"o":21607,"h":21612.5,"l":21604.5,"c":21604.5,"v":9.588}
{"ts":1662901260000,"o":21604.5,"h":21605,"l":21581,"c":21581,"v":37.222}
{"ts":1662901320000,"o":21581,"h":21583,"l":21580,"c":21580.5,"v":27.809}
{"ts":1662901380000,"o":21580.5,"h":21587.5,"l":21575,"c":21577.5,"v":56.86}
{"ts":1662901440000,"o":21577.5,"h":21578,"l":21570,"c":21570,"v":29.17}
{"ts":1662901500000,"o":21570,"h":21574.5,"l":21570,"c":21574,"v":22.362}
{"ts":1662901560000,"o":21574,"h":21587,"l":21574,"c":21586.5,"v":61.761}
{"ts":1662901620000,"o":21586.5,"h":21587,"l":21551,"c":21556,"v":56.773}
{"ts":1662901680000,"o":21556,"h":21562.5,"l":21553,"c":21556,"v":42.49}
{"ts":1662901740000,"o":21556,"h":21556.5,"l":21550,"c":21553,"v":72.517}
{"ts":1662901800000,"o":21553,"h":21553,"l":21535.5,"c":21549,"v":70.495}
{"ts":1662901860000,"o":21549,"h":21562.5,"l":21548.5,"c":21562.5,"v":37.394}
{"ts":1662901920000,"o":21562.5,"h":21562.5,"l":21553,"c":21562,"v":82.276}
{"ts":1662901980000,"o":21562,"h":21575.5,"l":21561.5,"c":21575.5,"v":37.714}
{"ts":1662902040000,"o":21575.5,"h":21575.5,"l":21575,"c":21575.5,"v":22.912}
{"ts":1662902100000,"o":21575.5,"h":21575.5,"l":21561.5,"c":21566.5,"v":37.522}
{"ts":1662902160000,"o":21566.5,"h":21572,"l":21557.5,"c":21557.5,"v":22.076}
{"ts":1662902220000,"o":21557.5,"h":21560.5,"l":21545.5,"c":21560,"v":180.949}
{"ts":1662902280000,"o":21560,"h":21566.5,"l":21560,"c":21566.5,"v":16.921}
{"ts":1662902340000,"o":21566.5,"h":21569.5,"l":21561.5,"c":21569,"v":20.562}
{"ts":1662902400000,"o":21569,"h":21570,"l":21561.5,"c":21562,"v":12.777}
{"ts":1662902460000,"o":21562,"h":21562,"l":21561.5,"c":21561.5,"v":2.78}
{"ts":1662902520000,"o":21561.5,"h":21561.5,"l":21551,"c":21554.5,"v":58.869}
{"ts":1662902580000,"o":21554.5,"h":21555,"l":21550,"c":21550,"v":32.357}
{"ts":1662902640000,"o":21550,"h":21550.5,"l":21550,"c":21550.5,"v":15.634}
{"ts":1662902700000,"o":21550.5,"h":21558.5,"l":21546,"c":21558.5,"v":48.968}
{"ts":1662902760000,"o":21558.5,"h":21558.5,"l":21551.5,"c":21556.5,"v":25.126}
{"ts":1662902820000,"o":21556.5,"h":21557,"l":21552,"c":21552,"v":5.85}
{"ts":1662902880000,"o":21552,"h":21556.5,"l":21550,"c":21550,"v":36.689}
{"ts":1662902940000,"o":21550,"h":21559.5,"l":21550,"c":21559,"v":24.474}
{"ts":1662903000000,"o":21559,"h":21559.5,"l":21552.5,"c":21552.5,"v":36.953}
{"ts":1662903060000,"o":21552.5,"h":21553,"l":21552.5,"c":21552.5,"v":8.204}
{"ts":1662903120000,"o":21552.5,"h":21553,"l":21545,"c":21545,"v":23.688}
{"ts":1662903180000,"o":21545,"h":21560,"l":21545,"c":21560,"v":59.278}
{"ts":1662903240000,"o":21560,"h":21560,"l":21550,"c":21550.5,"v":45.301}
{"ts":1662903300000,"o":21550.5,"h":21550.5,"l":21550,"c":21550.5,"v":10.824}
{"ts":1662903360000,"o":21550.5,"h":21550.5,"l":21529.5,"c":21534,"v":73.953}
{"ts":1662903420000,"o":21534,"h":21534,"l":21502,"c":21516,"v":172.619}
{"ts":1662903480000,"o":21516,"h":21531,"l":21515.5,"c":21530.5,"v":149.116}
{"ts":1662903540000,"o":21530.5,"h":21550,"l":21530.5,"c":21539,"v":62.244}
{"ts":1662903600000,"o":21539,"h":21539,"l":21525,"c":21537.5,"v":35.311}
{"ts":1662903660000,"o":21537.5,"h":21538,"l":21533.5,"c":21533.5,"v":77.551}
{"ts":1662903720000,"o":21533.5,"h":21543,"l":21533.5,"c":21543,"v":42.794}
{"ts":1662903780000,"o":21543,"h":21543,"l":21535.5,"c":21535.5,"v":21.744}
{"ts":1662903840000,"o":21535.5,"h":21547,"l":21535.5,"c":21541.5,"v":40.279}
{"ts":1662903900000,"o":21541.5,"h":21550,"l":21540,"c":21549.5,"v":26.137}
{"ts":1662903960000,"o":21549.5,"h":21559.5,"l":21549.5,"c":21559.5,"v":64.38}
{"ts":1662904020000,"o":21559.5,"h":21567,"l":21559,"c":21562,"v":71.21}
{"ts":1662904080000,"o":21562,"h":21562,"l":21551,"c":21551.5,"v":21.679}
{"ts":1662904140000,"o":21551.5,"h":21551.5,"l":21550,"c":21550.5,"v":43.013}
{"ts":1662904200000,"o":21550.5,"h":21550.5,"l":21541,"c":21547.5,"v":47.949}
{"ts":1662904260000,"o":21547.5,"h":21547.5,"l":21540,"c":21540.5,"v":9.988}
{"ts":1662904320000,"o":21540.5,"h":21540.5,"l":21532.5,"c":21533,"v":24.727}
{"ts":1662904380000,"o":21533,"h":21533,"l":21532.5,"c":21533,"v":22.583}
{"ts":1662904440000,"o":21533,"h":21545,"l":21532.5,"c":21545,"v":30.019}
{"ts":1662904500000,"o":21545,"h":21545,"l":21526.5,"c":21527,"v":33.326}
{"ts":1662904560000,"o":21527,"h":21527.5,"l":21515.5,"c":21524.5,"v":81.465}
{"ts":1662904620000,"o":21524.5,"h":21539.5,"l":21521.5,"c":21539.5,"v":29.545}
{"ts":1662904680000,"o":21539.5,"h":21539.5,"l":21533,"c":21533,"v":10.315}
{"ts":1662904740000,"o":21533,"h":21533.5,"l":21530,"c":21530.5,"v":14.919}
{"ts":1662904800000,"o":21530.5,"h":21539.5,"l":21530,"c":21536,"v":17.044}
{"ts":1662904860000,"o":21536,"h":21555,"l":21535.5,"c":21555,"v":65.752}
{"ts":1662904920000,"o":21555,"h":21555,"l":21545,"c":21545.5,"v":13.134}
{"ts":1662904980000,"o":21545.5,"h":21545.5,"l":21540.5,"c":21545.5,"v":15.914}
{"ts":1662905040000,"o":21545.5,"h":21545.5,"l":21529.5,"c":21539.5,"v":61.746}
{"ts":1662905100000,"o":21539.5,"h":21539.5,"l":21532.5,"c":21534,"v":22.108}
{"ts":1662905160000,"o":21534,"h":21538,"l":21534,"c":21535.5,"v":6.235}
{"ts":1662905220000,"o":21535.5,"h":21535.5,"l":21530,"c":21532.5,"v":8.981}
{"ts":1662905280000,"o":21532.5,"h":21540,"l":21532.5,"c":21535,"v":7.405}
{"ts":1662905340000,"o":21535,"h":21546,"l":21535,"c":21545.5,"v":15.384}
{"ts":1662905400000,"o":21545.5,"h":21546,"l":21541.5,"c":21541.5,"v":13.318}
{"ts":1662905460000,"o":21541.5,"h":21554.5,"l":21541.5,"c":21554,"v":64.416}
{"ts":1662905520000,"o":21554,"h":21554.5,"l":21553,"c":21553,"v":20.396}
{"ts":1662905580000,"o":21553,"h":21555,"l":21548.5,"c":21555,"v":44.25}
{"ts":1662905640000,"o":21555,"h":21555,"l":21552.5,"c":21553,"v":19.041}
{"ts":1662905700000,"o":21553,"h":21553,"l":21543,"c":21543.5,"v":60.023}
{"ts":1662905760000,"o":21543.5,"h":21543.5,"l":21540,"c":21540.5,"v":6.106}
{"ts":1662905820000,"o":21540.5,"h":21540.5,"l":21509.5,"c":21516.5,"v":46.674}
{"ts":1662905880000,"o":21516.5,"h":21527,"l":21476,"c":21486.5,"v":350.092}
{"ts":1662905940000,"o":21486.5,"h":21496.5,"l":21477,"c":21491,"v":265.729}
{"ts":1662906000000,"o":21491,"h":21511.5,"l":21490.5,"c":21497.5,"v":105.624}
{"ts":1662906060000,"o":21497.5,"h":21498,"l":21487.5,"c":21495.5,"v":147.638}
{"ts":1662906120000,"o":21495.5,"h":21495.5,"l":21471.5,"c":21481.5,"v":155.789}
{"ts":1662906180000,"o":21481.5,"h":21498,"l":21481.5,"c":21498,"v":63.998}
{"ts":1662906240000,"o":21498,"h":21498,"l":21454,"c":21476,"v":230.542}
{"ts":1662906300000,"o":21476,"h":21480.5,"l":21468,"c":21480,"v":64.562}
{"ts":1662906360000,"o":21480,"h":21503,"l":21480,"c":21500.5,"v":98.501}
{"ts":1662906420000,"o":21500.5,"h":21500.5,"l":21427.5,"c":21468.5,"v":470.455}
{"ts":1662906480000,"o":21468.5,"h":21474.5,"l":21461.5,"c":21464.5,"v":69.992}
{"ts":1662906540000,"o":21464.5,"h":21476.5,"l":21460,"c":21476.5,"v":96.923}
{"ts":1662906600000,"o":21476.5,"h":21494,"l":21472.5,"c":21494,"v":98.193}
{"ts":1662906660000,"o":21494,"h":21494,"l":21485.5,"c":21487,"v":35.361}
{"ts":1662906720000,"o":21487,"h":21494.5,"l":21487,"c":21490.5,"v":76.506}
{"ts":1662906780000,"o":21490.5,"h":21492,"l":21490,"c":21491.5,"v":28.336}
{"ts":1662906840000,"o":21491.5,"h":21501.5,"l":21491.5,"c":21501.5,"v":74.912}
{"ts":1662906900000,"o":21501.5,"h":21501.5,"l":21489.5,"c":21490,"v":95.402}
{"ts":1662906960000,"o":21490,"h":21506.5,"l":21489.5,"c":21497,"v":79.621}
{"ts":1662907020000,"o":21497,"h":21509.5,"l":21497,"c":21509,"v":35.888}
{"ts":1662907080000,"o":21509,"h":21520.5,"l":21509,"c":21513,"v":81.49}
{"ts":1662907140000,"o":21513,"h":21516,"l":21501,"c":21516,"v":74.622}
{"ts":1662907200000,"o":21516,"h":21516,"l":21509,"c":21509.5,"v":52.994}
{"ts":1662907260000,"o":21509.5,"h":21509.5,"l":21494,"c":21502.5,"v":61.692}
{"ts":1662907320000,"o":21502.5,"h":21504.5,"l":21502,"c":21504.5,"v":27.678}
{"ts":1662907380000,"o":21504.5,"h":21504.5,"l":21494,"c":21494.5,"v":14.181}
{"ts":1662907440000,"o":21494.5,"h":21494.5,"l":21491,"c":21491,"v":12.117}
{"ts":1662907500000,"o":21491,"h":21493.5,"l":21482.5,"c":21493,"v":85.225}
{"ts":1662907560000,"o":21493,"h":21493.5,"l":21486,"c":21486.5,"v":23.014}
{"ts":1662907620000,"o":21486.5,"h":21501.5,"l":21486,"c":21500,"v":88.145}
{"ts":1662907680000,"o":21500,"h":21513.5,"l":21499.5,"c":21504,"v":67.982}
{"ts":1662907740000,"o":21504,"h":21514,"l":21504,"c":21513.5,"v":24.98}
{"ts":1662907800000,"o":21513.5,"h":21515,"l":21506,"c":21506,"v":90.284}
{"ts":1662907860000,"o":21506,"h":21510,"l":21504,"c":21510,"v":28.909}
{"ts":1662907920000,"o":21510,"h":21510,"l":21505,"c":21505.5,"v":14.341}
{"ts":1662907980000,"o":21505.5,"h":21514,"l":21505,"c":21514,"v":16.865}
{"ts":1662908040000,"o":21514,"h":21514,"l":21510,"c":21510.5,"v":14.437}
{"ts":1662908100000,"o":21510.5,"h":21510.5,"l":21510,"c":21510.5,"v":37.59}
{"ts":1662908160000,"o":21510.5,"h":21510.5,"l":21501,"c":21501,"v":45.122}
{"ts":1662908220000,"o":21501,"h":21501.5,"l":21494,"c":21494,"v":37.218}
{"ts":1662908280000,"o":21494,"h":21498,"l":21494,"c":21497.5,"v":14.532}
{"ts":1662908340000,"o":21497.5,"h":21498,"l":21497.5,"c":21497.5,"v":3.98}
{"ts":1662908400000,"o":21497.5,"h":21498,"l":21494,"c":21494,"v":45.81}
{"ts":1662908460000,"o":21494,"h":21506.5,"l":21489.5,"c":21506,"v":48.445}
{"ts":1662908520000,"o":21506,"h":21519.5,"l":21506,"c":21519,"v":60.653}
{"ts":1662908580000,"o":21519,"h":21519.5,"l":21510,"c":21518,"v":69.337}
{"ts":1662908640000,"o":21518,"h":21520,"l":21510.5,"c":21516.5,"v":122.743}
{"ts":1662908700000,"o":21516.5,"h":21516.5,"l":21512,"c":21513.5,"v":18.813}
{"ts":1662908760000,"o":21513.5,"h":21526,"l":21513,"c":21517.5,"v":84.792}
{"ts":1662908820000,"o":21517.5,"h":21537,"l":21517,"c":21526.5,"v":77.348}
{"ts":1662908880000,"o":21526.5,"h":21536,"l":21526,"c":21535.5,"v":43.285}
{"ts":1662908940000,"o":21535.5,"h":21547.5,"l":21535.5,"c":21537.5,"v":99.521}
{"ts":1662909000000,"o":21537.5,"h":21564,"l":21537,"c":21554,"v":246.997}
{"ts":1662909060000,"o":21554,"h":21556.5,"l":21544,"c":21544,"v":60.826}
{"ts":1662909120000,"o":21544,"h":21544.5,"l":21542.5,"c":21543,"v":35.995}
{"ts":1662909180000,"o":21543,"h":21543,"l":21540,"c":21541,"v":18.927}
{"ts":1662909240000,"o":21541,"h":21543,"l":21540.5,"c":21543,"v":25.086}
{"ts":1662909300000,"o":21543,"h":21556,"l":21542.5,"c":21555.5,"v":54.902}
{"ts":1662909360000,"o":21555.5,"h":21556,"l":21551.5,"c":21551.5,"v":71.554}
{"ts":1662909420000,"o":21551.5,"h":21564,"l":21551.5,"c":21554,"v":54.13}
{"ts":1662909480000,"o":21554,"h":21554,"l":21553.5,"c":21553.5,"v":27.449}
{"ts":1662909540000,"o":21553.5,"h":21554,"l":21550,"c":21550,"v":22.495}
{"ts":1662909600000,"o":21550,"h":21564,"l":21550,"c":21563.5,"v":36.643}
{"ts":1662909660000,"o":21563.5,"h":21573.5,"l":21558.5,"c":21565.5,"v":86.99}
{"ts":1662909720000,"o":21565.5,"h":21575.5,"l":21562,"c":21562,"v":98.744}
{"ts":1662909780000,"o":21562,"h":21567.5,"l":21560,"c":21560,"v":52.41}
{"ts":1662909840000,"o":21560,"h":21570.5,"l":21557.5,"c":21569,"v":29.302}
{"ts":1662909900000,"o":21569,"h":21583.5,"l":21568.5,"c":21569.5,"v":176.415}
{"ts":1662909960000,"o":21569.5,"h":21574,"l":21566,"c":21571.5,"v":72.8}
{"ts":1662910020000,"o":21571.5,"h":21599.5,"l":21571.5,"c":21594,"v":223.105}
{"ts":1662910080000,"o":21594,"h":21602.5,"l":21594,"c":21600.5,"v":90.028}
{"ts":1662910140000,"o":21600.5,"h":21600.5,"l":21592.5,"c":21593.5,"v":52.508}
{"ts":1662910200000,"o":21593.5,"h":21649.5,"l":21593.5,"c":21637,"v":554.715}
{"ts":1662910260000,"o":21637,"h":21714,"l":21637,"c":21677.5,"v":1015.079}
{"ts":1662910320000,"o":21677.5,"h":21692.5,"l":21660,"c":21682.5,"v":374.885}
{"ts":1662910380000,"o":21682.5,"h":21710,"l":21661,"c":21661.5,"v":377.809}
{"ts":1662910440000,"o":21661.5,"h":21668,"l":21655,"c":21665.5,"v":135.842}
{"ts":1662910500000,"o":21665.5,"h":21681,"l":21665.5,"c":21681,"v":145.639}
{"ts":1662910560000,"o":21681,"h":21681,"l":21670,"c":21677,"v":184.557}
{"ts":1662910620000,"o":21677,"h":21678,"l":21674,"c":21678,"v":35.871}
{"ts":1662910680000,"o":21678,"h":21692,"l":21673.5,"c":21686.5,"v":135.679}
{"ts":1662910740000,"o":21686.5,"h":21697,"l":21686.5,"c":21696.5,"v":54.947}
{"ts":1662910800000,"o":21696.5,"h":21748,"l":21692,"c":21693.5,"v":773.526}
{"ts":1662910860000,"o":21693.5,"h":21697,"l":21671.5,"c":21676,"v":211.096}
{"ts":1662910920000,"o":21676,"h":21680.5,"l":21673.5,"c":21679.5,"v":140.893}
{"ts":1662910980000,"o":21679.5,"h":21687,"l":21679,"c":21684,"v":111.359}
{"ts":1662911040000,"o":21684,"h":21684.5,"l":21670,"c":21675,"v":96.423}
{"ts":1662911100000,"o":21675,"h":21675.5,"l":21664,"c":21669.5,"v":106.775}
{"ts":1662911160000,"o":21669.5,"h":21675.5,"l":21669.5,"c":21670,"v":47.236}
{"ts":1662911220000,"o":21670,"h":21670.5,"l":21662,"c":21664,"v":70.211}
{"ts":1662911280000,"o":21664,"h":21668,"l":21652,"c":21657.5,"v":209.822}
{"ts":1662911340000,"o":21657.5,"h":21668,"l":21652.5,"c":21653,"v":160.346}
{"ts":1662911400000,"o":21653,"h":21659.5,"l":21646,"c":21646,"v":93.083}
{"ts":1662911460000,"o":21646,"h":21656,"l":21646,"c":21655.5,"v":83.126}
{"ts":1662911520000,"o":21655.5,"h":21667,"l":21655.5,"c":21660,"v":75.072}
{"ts":1662911580000,"o":21660,"h":21664,"l":21653.5,"c":21653.5,"v":15.838}
{"ts":1662911640000,"o":21653.5,"h":21660,"l":21649,"c":21649,"v":35.5}
{"ts":1662911700000,"o":21649,"h":21649.5,"l":21644,"c":21649,"v":57.326}
{"ts":1662911760000,"o":21649,"h":21658.5,"l":21648.5,"c":21658.5,"v":50.54}
{"ts":1662911820000,"o":21658.5,"h":21660,"l":21658,"c":21660,"v":13.123}
{"ts":1662911880000,"o":21660,"h":21660,"l":21632,"c":21635,"v":164.93}
{"ts":1662911940000,"o":21635,"h":21635.5,"l":21613,"c":21625.5,"v":272.538}
{"ts":1662912000000,"o":21625.5,"h":21626.5,"l":21616.5,"c":21617,"v":125.124}
{"ts":1662912060000,"o":21617,"h":21626,"l":21613.5,"c":21615,"v":152.687}
{"ts":1662912120000,"o":21615,"h":21618.5,"l":21596,"c":21596.5,"v":137.043}
{"ts":1662912180000,"o":21596.5,"h":21608.5,"l":21592,"c":21594.5,"v":158.925}
{"ts":1662912240000,"o":21594.5,"h":21594.5,"l":21584,"c":21585.5,"v":152.187}
{"ts":1662912300000,"o":21585.5,"h":21597.5,"l":21585.5,"c":21590.5,"v":68.067}
{"ts":1662912360000,"o":21590.5,"h":21616.5,"l":21590.5,"c":21600.5,"v":116.012}
{"ts":1662912420000,"o":21600.5,"h":21608.5,"l":21593,"c":21608.5,"v":25.144}
{"ts":1662912480000,"o":21608.5,"h":21641.5,"l":21608.5,"c":21632.5,"v":165.775}
{"ts":1662912540000,"o":21632.5,"h":21651.5,"l":21632,"c":21651.5,"v":53.05}
{"ts":1662912600000,"o":21651.5,"h":21658,"l":21651,"c":21651,"v":122.431}
{"ts":1662912660000,"o":21651,"h":21661.5,"l":21651,"c":21656,"v":58.284}
{"ts":1662912720000,"o":21656,"h":21662,"l":21655.5,"c":21661.5,"v":86.794}
{"ts":1662912780000,"o":21661.5,"h":21664.5,"l":21660,"c":21660.5,"v":62.2}
{"ts":1662912840000,"o":21660.5,"h":21660.5,"l":21654,"c":21656,"v":29.719}
{"ts":1662912900000,"o":21656,"h":21664.5,"l":21656,"c":21660.5,"v":37.728}
{"ts":1662912960000,"o":21660.5,"h":21664,"l":21643,"c":21664,"v":49.101}
{"ts":1662913020000,"o":21664,"h":21680,"l":21664,"c":21679,"v":153.017}
{"ts":1662913080000,"o":21679,"h":21706.5,"l":21679,"c":21703,"v":164.173}
{"ts":1662913140000,"o":21703,"h":21703,"l":21682.5,"c":21688.5,"v":169.73}
{"ts":1662913200000,"o":21688.5,"h":21699,"l":21677,"c":21698.5,"v":87.074}
{"ts":1662913260000,"o":21698.5,"h":21698.5,"l":21685,"c":21685,"v":67.912}
{"ts":1662913320000,"o":21685,"h":21685.5,"l":21664.5,"c":21672,"v":84.386}
{"ts":1662913380000,"o":21672,"h":21672,"l":21653,"c":21653.5,"v":86.651}
{"ts":1662913440000,"o":21653.5,"h":21653.5,"l":21635,"c":21635.5,"v":64.494}
{"ts":1662913500000,"o":21635.5,"h":21640.5,"l":21635,"c":21637.5,"v":22.999}
{"ts":1662913560000,"o":21637.5,"h":21638,"l":21627,"c":21627.5,"v":40.502}
{"ts":1662913620000,"o":21627.5,"h":21639.5,"l":21627.5,"c":21638,"v":20.965}
{"ts":1662913680000,"o":21638,"h":21638,"l":21623,"c":21623,"v":47.434}
{"ts":1662913740000,"o":21623,"h":21623.5,"l":21623,"c":21623,"v":17.784}
{"ts":1662913800000,"o":21623,"h":21633.5,"l":21623,"c":21633.5,"v":37.129}
{"ts":1662913860000,"o":21633.5,"h":21643.5,"l":21633.5,"c":21635.5,"v":60.235}
{"ts":1662913920000,"o":21635.5,"h":21642.5,"l":21635.5,"c":21642.5,"v":26.733}
{"ts":1662913980000,"o":21642.5,"h":21642.5,"l":21627,"c":21627.5,"v":30.992}
{"ts":1662914040000,"o":21627.5,"h":21627.5,"l":21627,"c":21627.5,"v":19.449}
{"ts":1662914100000,"o":21627.5,"h":21627.5,"l":21627,"c":21627,"v":8.781}
{"ts":1662914160000,"o":21627,"h":21633,"l":21626,"c":21633,"v":20.161}
{"ts":1662914220000,"o":21633,"h":21635,"l":21633,"c":21634.5,"v":23.22}
{"ts":1662914280000,"o":21634.5,"h":21638,"l":21634.5,"c":21637.5,"v":13.455}
{"ts":1662914340000,"o":21637.5,"h":21650.5,"l":21637.5,"c":21644,"v":91.722}
{"ts":1662914400000,"o":21644,"h":21654.5,"l":21644,"c":21650.5,"v":53.471}
{"ts":1662914460000,"o":21650.5,"h":21657,"l":21650,"c":21656.5,"v":30.154}
{"ts":1662914520000,"o":21656.5,"h":21657.5,"l":21656.5,"c":21657,"v":16.952}
{"ts":1662914580000,"o":21657,"h":21663.5,"l":21657,"c":21663,"v":24.98}
{"ts":1662914640000,"o":21663,"h":21665.5,"l":21660,"c":21660.5,"v":18.788}
{"ts":1662914700000,"o":21660.5,"h":21672.5,"l":21660,"c":21672.5,"v":25.671}
{"ts":1662914760000,"o":21672.5,"h":21676,"l":21666.5,"c":21676,"v":48.655}
{"ts":1662914820000,"o":21676,"h":21680,"l":21675.5,"c":21679.5,"v":29.617}
{"ts":1662914880000,"o":21679.5,"h":21679.5,"l":21676.5,"c":21676.5,"v":23.559}
{"ts":1662914940000,"o":21676.5,"h":21677,"l":21669.5,"c":21669.5,"v":37.966}
{"ts":1662915000000,"o":21669.5,"h":21687,"l":21669.5,"c":21687,"v":33.93}
{"ts":1662915060000,"o":21687,"h":21698.5,"l":21686.5,"c":21691,"v":75.33}
{"ts":1662915120000,"o":21691,"h":21695.5,"l":21684.5,"c":21685,"v":30.22}
{"ts":1662915180000,"o":21685,"h":21691,"l":21674.5,"c":21677,"v":48.969}
{"ts":1662915240000,"o":21677,"h":21689.5,"l":21676.5,"c":21689.5,"v":12.222}
{"ts":1662915300000,"o":21689.5,"h":21694.5,"l":21687.5,"c":21688,"v":50.952}
{"ts":1662915360000,"o":21688,"h":21688,"l":21687,"c":21687.5,"v":17.215}
{"ts":1662915420000,"o":21687.5,"h":21687.5,"l":21687,"c":21687,"v":5.494}
{"ts":1662915480000,"o":21687,"h":21687.5,"l":21682.5,"c":21682.5,"v":77.605}
{"ts":1662915540000,"o":21682.5,"h":21683,"l":21660.5,"c":21660.5,"v":95.714}
{"ts":1662915600000,"o":21660.5,"h":21694,"l":21660.5,"c":21691.5,"v":94.085}
{"ts":1662915660000,"o":21691.5,"h":21692,"l":21683,"c":21687,"v":21.772}
{"ts":1662915720000,"o":21687,"h":21687,"l":21676.5,"c":21677,"v":18.049}
{"ts":1662915780000,"o":21677,"h":21677,"l":21654,"c":21654,"v":54.509}
{"ts":1662915840000,"o":21654,"h":21659,"l":21651,"c":21653.5,"v":51.149}
{"ts":1662915900000,"o":21653.5,"h":21653.5,"l":21643,"c":21647,"v":87.926}
{"ts":1662915960000,"o":21647,"h":21655,"l":21647,"c":21650.5,"v":23.149}
{"ts":1662916020000,"o":21650.5,"h":21660,"l":21650,"c":21659.5,"v":16.242}
{"ts":1662916080000,"o":21659.5,"h":21672,"l":21659.5,"c":21672,"v":39.351}
{"ts":1662916140000,"o":21672,"h":21679.5,"l":21671.5,"c":21679,"v":18.588}
{"ts":1662916200000,"o":21679,"h":21681,"l":21676.5,"c":21676.5,"v":14.204}
{"ts":1662916260000,"o":21676.5,"h":21677,"l":21662.5,"c":21662.5,"v":15.033}
{"ts":1662916320000,"o":21662.5,"h":21662.5,"l":21660,"c":21660.5,"v":24.131}
{"ts":1662916380000,"o":21660.5,"h":21660.5,"l":21648,"c":21648,"v":68.523}
{"ts":1662916440000,"o":21648,"h":21648.5,"l":21639,"c":21639,"v":37.02}
{"ts":1662916500000,"o":21639,"h":21639.5,"l":21614.5,"c":21614.5,"v":174.751}
{"ts":1662916560000,"o":21614.5,"h":21624.5,"l":21605,"c":21624,"v":91.677}
{"ts":1662916620000,"o":21624,"h":21646.5,"l":21623.5,"c":21642,"v":52.248}
{"ts":1662916680000,"o":21642,"h":21668,"l":21641.5,"c":21667.5,"v":85.358}
{"ts":1662916740000,"o":21667.5,"h":21684.5,"l":21667.5,"c":21684.5,"v":43.626}
{"ts":1662916800000,"o":21684.5,"h":21688.5,"l":21670.5,"c":21671,"v":38.762}
{"ts":1662916860000,"o":21671,"h":21674,"l":21670.5,"c":21673.5,"v":9.494}
{"ts":1662916920000,"o":21673.5,"h":21680,"l":21673.5,"c":21679.5,"v":12.094}
{"ts":1662916980000,"o":21679.5,"h":21680,"l":21664,"c":21673,"v":24.752}
{"ts":1662917040000,"o":21673,"h":21673.5,"l":21662,"c":21662.5,"v":8.506}
{"ts":1662917100000,"o":21662.5,"h":21666,"l":21662,"c":21666,"v":3.349}
{"ts":1662917160000,"o":21666,"h":21674,"l":21665.5,"c":21673.5,"v":32.006}
{"ts":1662917220000,"o":21673.5,"h":21685,"l":21673.5,"c":21684.5,"v":11.967}
{"ts":1662917280000,"o":21684.5,"h":21724,"l":21684.5,"c":21720,"v":338.559}
{"ts":1662917340000,"o":21720,"h":21725,"l":21706.5,"c":21717,"v":195.73}
{"ts":1662917400000,"o":21717,"h":21730,"l":21716.5,"c":21721,"v":135.797}
{"ts":1662917460000,"o":21721,"h":21768,"l":21720.5,"c":21745,"v":542.176}
{"ts":1662917520000,"o":21745,"h":21745,"l":21731.5,"c":21734.5,"v":96.897}
{"ts":1662917580000,"o":21734.5,"h":21739.5,"l":21711,"c":21729,"v":144.197}
{"ts":1662917640000,"o":21729,"h":21781,"l":21729,"c":21762,"v":800.304}
{"ts":1662917700000,"o":21762,"h":21762,"l":21720,"c":21720,"v":163.592}
{"ts":1662917760000,"o":21720,"h":21734,"l":21720,"c":21730.5,"v":77.404}
{"ts":1662917820000,"o":21730.5,"h":21742.5,"l":21726,"c":21742.5,"v":29.221}
{"ts":1662917880000,"o":21742.5,"h":21772.5,"l":21742,"c":21770,"v":198.959}
{"ts":1662917940000,"o":21770,"h":21879.5,"l":21754,"c":21807.5,"v":2791.353}
{"ts":1662918000000,"o":21807.5,"h":21811,"l":21707.5,"c":21726.5,"v":799.037}
{"ts":1662918060000,"o":21726.5,"h":21729.5,"l":21667.5,"c":21677.5,"v":843.315}
{"ts":1662918120000,"o":21677.5,"h":21687.5,"l":21655,"c":21662,"v":334.226}
{"ts":1662918180000,"o":21662,"h":21670,"l":21641,"c":21650,"v":297.059}
{"ts":1662918240000,"o":21650,"h":21668.5,"l":21649.5,"c":21665.5,"v":202.458}
{"ts":1662918300000,"o":21665.5,"h":21683,"l":21665.5,"c":21675,"v":141.985}
{"ts":1662918360000,"o":21675,"h":21675.5,"l":21624.5,"c":21624.5,"v":245.691}
{"ts":1662918420000,"o":21624.5,"h":21637.5,"l":21624.5,"c":21634.5,"v":138.466}
{"ts":1662918480000,"o":21634.5,"h":21645,"l":21634.5,"c":21634.5,"v":66.718}
{"ts":1662918540000,"o":21634.5,"h":21639,"l":21621,"c":21632.5,"v":106.819}
{"ts":1662918600000,"o":21632.5,"h":21633,"l":21621,"c":21622,"v":198.203}
{"ts":1662918660000,"o":21622,"h":21625.5,"l":21615,"c":21625.5,"v":67.778}
{"ts":1662918720000,"o":21625.5,"h":21645,"l":21623,"c":21623.5,"v":96.775}
{"ts":1662918780000,"o":21623.5,"h":21635,"l":21619,"c":21631.5,"v":61.844}
{"ts":1662918840000,"o":21631.5,"h":21631.5,"l":21607,"c":21607,"v":72.728}
{"ts":1662918900000,"o":21607,"h":21607.5,"l":21585,"c":21594,"v":249.552}
{"ts":1662918960000,"o":21594,"h":21599.5,"l":21592,"c":21599,"v":141.792}
{"ts":1662919020000,"o":21599,"h":21616,"l":21599,"c":21615.5,"v":151.77}
{"ts":1662919080000,"o":21615.5,"h":21623.5,"l":21604.5,"c":21604.5,"v":56.108}
{"ts":1662919140000,"o":21604.5,"h":21612.5,"l":21604.5,"c":21612.5,"v":45.903}
{"ts":1662919200000,"o":21612.5,"h":21614,"l":21601,"c":21604.5,"v":66.409}
{"ts":1662919260000,"o":21604.5,"h":21605,"l":21601,"c":21601,"v":27.921}
{"ts":1662919320000,"o":21601,"h":21601.5,"l":21571.5,"c":21577.5,"v":239.395}
{"ts":1662919380000,"o":21577.5,"h":21578,"l":21570.5,"c":21574,"v":83.958}
{"ts":1662919440000,"o":21574,"h":21574,"l":21529.5,"c":21556,"v":436.983}
{"ts":1662919500000,"o":21556,"h":21580,"l":21555.5,"c":21578.5,"v":111.485}
{"ts":1662919560000,"o":21578.5,"h":21591.5,"l":21569.5,"c":21591,"v":169.983}
{"ts":1662919620000,"o":21591,"h":21611,"l":21589.5,"c":21595.5,"v":144.16}
{"ts":1662919680000,"o":21595.5,"h":21599.5,"l":21582,"c":21593,"v":48.089}
{"ts":1662919740000,"o":21593,"h":21625,"l":21592.5,"c":21605,"v":174.581}
{"ts":1662919800000,"o":21605,"h":21605,"l":21592.5,"c":21598,"v":92.43}
{"ts":1662919860000,"o":21598,"h":21623,"l":21598,"c":21622.5,"v":73.737}
{"ts":1662919920000,"o":21622.5,"h":21623,"l":21604,"c":21604.5,"v":68.893}
{"ts":1662919980000,"o":21604.5,"h":21604.5,"l":21595.5,"c":21603.5,"v":57.855}
{"ts":1662920040000,"o":21603.5,"h":21614.5,"l":21603.5,"c":21604,"v":52.179}
{"ts":1662920100000,"o":21604,"h":21612,"l":21603.5,"c":21612,"v":89.045}
{"ts":1662920160000,"o":21612,"h":21636,"l":21611.5,"c":21629.5,"v":128.473}
{"ts":1662920220000,"o":21629.5,"h":21635,"l":21629.5,"c":21634.5,"v":52.286}
{"ts":1662920280000,"o":21634.5,"h":21637,"l":21625,"c":21625.5,"v":36.023}
{"ts":1662920340000,"o":21625.5,"h":21646,"l":21625,"c":21635.5,"v":44.61}
{"ts":1662920400000,"o":21635.5,"h":21643.5,"l":21632.5,"c":21633,"v":46.102}
{"ts":1662920460000,"o":21633,"h":21645,"l":21632.5,"c":21637.5,"v":38.273}
{"ts":1662920520000,"o":21637.5,"h":21649.5,"l":21637.5,"c":21649.5,"v":32.66}
{"ts":1662920580000,"o":21649.5,"h":21650,"l":21644,"c":21650,"v":17.938}
{"ts":1662920640000,"o":21650,"h":21650,"l":21641,"c":21641,"v":18.489}
{"ts":1662920700000,"o":21641,"h":21660,"l":21641,"c":21652.5,"v":51.538}
{"ts":1662920760000,"o":21652.5,"h":21655,"l":21650,"c":21650,"v":51.873}
{"ts":1662920820000,"o":21650,"h":21652.5,"l":21643.5,"c":21646,"v":51.718}
{"ts":1662920880000,"o":21646,"h":21646.5,"l":21632.5,"c":21632.5,"v":78.811}
{"ts":1662920940000,"o":21632.5,"h":21639.5,"l":21625.5,"c":21633.5,"v":84.219}
{"ts":1662921000000,"o":21633.5,"h":21633.5,"l":21590,"c":21594,"v":129.388}
{"ts":1662921060000,"o":21594,"h":21610.5,"l":21593.5,"c":21610.5,"v":64.946}
{"ts":1662921120000,"o":21610.5,"h":21619,"l":21610,"c":21618.5,"v":39.085}
{"ts":1662921180000,"o":21618.5,"h":21619,"l":21605,"c":21608.5,"v":34.73}
{"ts":1662921240000,"o":21608.5,"h":21608.5,"l":21608,"c":21608,"v":10.638}
{"ts":1662921300000,"o":21608,"h":21608.5,"l":21602,"c":21602,"v":27.237}
{"ts":1662921360000,"o":21602,"h":21608.5,"l":21602,"c":21605,"v":28.61}
{"ts":1662921420000,"o":21605,"h":21605.5,"l":21605,"c":21605.5,"v":5.345}
{"ts":1662921480000,"o":21605.5,"h":21605.5,"l":21597,"c":21604,"v":28.622}
{"ts":1662921540000,"o":21604,"h":21604,"l":21603.5,"c":21603.5,"v":6.372}
{"ts":1662921600000,"o":21603.5,"h":21614.5,"l":21603.5,"c":21614.5,"v":15.857}
{"ts":1662921660000,"o":21614.5,"h":21614.5,"l":21603.5,"c":21603.5,"v":10.125}
{"ts":1662921720000,"o":21603.5,"h":21604,"l":21569.5,"c":21580.5,"v":108.374}
{"ts":1662921780000,"o":21580.5,"h":21591.5,"l":21580,"c":21591.5,"v":30.635}
{"ts":1662921840000,"o":21591.5,"h":21597,"l":21591,"c":21597,"v":9.496}
{"ts":1662921900000,"o":21597,"h":21597,"l":21582,"c":21582.5,"v":26.058}
{"ts":1662921960000,"o":21582.5,"h":21596.5,"l":21582,"c":21596,"v":75.886}
{"ts":1662922020000,"o":21596,"h":21596,"l":21586,"c":21595.5,"v":16.328}
{"ts":1662922080000,"o":21595.5,"h":21602.5,"l":21595,"c":21600.5,"v":18.171}
{"ts":1662922140000,"o":21600.5,"h":21600.5,"l":21597,"c":21597,"v":11.107}
{"ts":1662922200000,"o":21597,"h":21598,"l":21586,"c":21598,"v":22.049}
{"ts":1662922260000,"o":21598,"h":21600.5,"l":21597.5,"c":21600,"v":23.497}
{"ts":1662922320000,"o":21600,"h":21600.5,"l":21578.5,"c":21582,"v":18.155}
{"ts":1662922380000,"o":21582,"h":21590.5,"l":21582,"c":21584,"v":35.758}
{"ts":1662922440000,"o":21584,"h":21588.5,"l":21578,"c":21578.5,"v":37.176}
{"ts":1662922500000,"o":21578.5,"h":21580,"l":21574,"c":21574,"v":12.952}
{"ts":1662922560000,"o":21574,"h":21578,"l":21570.5,"c":21578,"v":55.167}
{"ts":1662922620000,"o":21578,"h":21582,"l":21577.5,"c":21578,"v":15.007}
{"ts":1662922680000,"o":21578,"h":21578,"l":21553,"c":21554.5,"v":95.774}
{"ts":1662922740000,"o":21554.5,"h":21555,"l":21505,"c":21540.5,"v":624.981}
{"ts":1662922800000,"o":21540.5,"h":21560,"l":21531,"c":21560,"v":285.025}
{"ts":1662922860000,"o":21560,"h":21560,"l":21550,"c":21550,"v":72.081}
{"ts":1662922920000,"o":21550,"h":21559,"l":21550,"c":21556,"v":117.252}
{"ts":1662922980000,"o":21556,"h":21573.5,"l":21556,"c":21573.5,"v":82.662}
{"ts":1662923040000,"o":21573.5,"h":21583,"l":21569.5,"c":21576.5,"v":91.358}
{"ts":1662923100000,"o":21576.5,"h":21588.5,"l":21572,"c":21582,"v":122.574}
{"ts":1662923160000,"o":21582,"h":21591,"l":21582,"c":21590.5,"v":30.539}
{"ts":1662923220000,"o":21590.5,"h":21590.5,"l":21572.5,"c":21587.5,"v":42.308}
{"ts":1662923280000,"o":21587.5,"h":21588,"l":21575,"c":21578,"v":12.36}
{"ts":1662923340000,"o":21578,"h":21578.5,"l":21575.5,"c":21576,"v":13.2}
{"ts":1662923400000,"o":21576,"h":21588,"l":21575.5,"c":21582.5,"v":46.592}
{"ts":1662923460000,"o":21582.5,"h":21600,"l":21582,"c":21600,"v":28.627}
{"ts":1662923520000,"o":21600,"h":21600,"l":21586.5,"c":21586.5,"v":53.372}
{"ts":1662923580000,"o":21586.5,"h":21591,"l":21586.5,"c":21590.5,"v":6.697}
{"ts":1662923640000,"o":21590.5,"h":21592.5,"l":21590.5,"c":21592.5,"v":9.186}
{"ts":1662923700000,"o":21592.5,"h":21592.5,"l":21574,"c":21574,"v":25.885}
{"ts":1662923760000,"o":21574,"h":21577,"l":21565.5,"c":21565.5,"v":43.252}
{"ts":1662923820000,"o":21565.5,"h":21573.5,"l":21562,"c":21573.5,"v":21.894}
{"ts":1662923880000,"o":21573.5,"h":21578,"l":21563,"c":21578,"v":109.509}
{"ts":1662923940000,"o":21578,"h":21584.5,"l":21572.5,"c":21575,"v":16.856}
{"ts":1662924000000,"o":21575,"h":21580.5,"l":21575,"c":21575,"v":9.095}
{"ts":1662924060000,"o":21575,"h":21578,"l":21574.5,"c":21577.5,"v":52.789}
{"ts":1662924120000,"o":21577.5,"h":21578,"l":21569,"c":21569.5,"v":21.576}
{"ts":1662924180000,"o":21569.5,"h":21569.5,"l":21563.5,"c":21568,"v":22.953}
{"ts":1662924240000,"o":21568,"h":21579,"l":21567.5,"c":21578.5,"v":58.83}
{"ts":1662924300000,"o":21578.5,"h":21579,"l":21578.5,"c":21579,"v":21.773}
{"ts":1662924360000,"o":21579,"h":21579,"l":21575,"c":21578.5,"v":18.21}
{"ts":1662924420000,"o":21578.5,"h":21578.5,"l":21574.5,"c":21578.5,"v":8.954}
{"ts":1662924480000,"o":21578.5,"h":21578.5,"l":21578,"c":21578,"v":9.636}
{"ts":1662924540000,"o":21578,"h":21578.5,"l":21578,"c":21578.5,"v":6.271}
{"ts":1662924600000,"o":21578.5,"h":21614,"l":21578,"c":21593,"v":157.901}
{"ts":1662924660000,"o":21593,"h":21593.5,"l":21593,"c":21593,"v":33.598}
{"ts":1662924720000,"o":21593,"h":21600,"l":21593,"c":21600,"v":22.468}
{"ts":1662924780000,"o":21600,"h":21600,"l":21599.5,"c":21600,"v":15.583}
{"ts":1662924840000,"o":21600,"h":21600,"l":21556,"c":21566,"v":57.766}
{"ts":1662924900000,"o":21566,"h":21571,"l":21566,"c":21570.5,"v":11.422}
{"ts":1662924960000,"o":21570.5,"h":21571,"l":21570.5,"c":21571,"v":6.721}
{"ts":1662925020000,"o":21571,"h":21592.5,"l":21570.5,"c":21592.5,"v":25.055}
{"ts":1662925080000,"o":21592.5,"h":21600.5,"l":21592,"c":21600,"v":115.959}
{"ts":1662925140000,"o":21600,"h":21605,"l":21590.5,"c":21591,"v":28.992}
{"ts":1662925200000,"o":21591,"h":21591,"l":21580,"c":21589,"v":12.303}
{"ts":1662925260000,"o":21589,"h":21589,"l":21580.5,"c":21587,"v":4.753}
{"ts":1662925320000,"o":21587,"h":21589.5,"l":21581.5,"c":21589.5,"v":6.301}
{"ts":1662925380000,"o":21589.5,"h":21594.5,"l":21589,"c":21590,"v":21.158}
{"ts":1662925440000,"o":21590,"h":21590,"l":21581.5,"c":21589.5,"v":21.069}
{"ts":1662925500000,"o":21589.5,"h":21590,"l":21589.5,"c":21589.5,"v":3.806}
{"ts":1662925560000,"o":21589.5,"h":21590,"l":21589.5,"c":21589.5,"v":5.925}
{"ts":1662925620000,"o":21589.5,"h":21592,"l":21589.5,"c":21589.5,"v":22.007}
{"ts":1662925680000,"o":21589.5,"h":21590,"l":21565,"c":21572.5,"v":74.351}
{"ts":1662925740000,"o":21572.5,"h":21583,"l":21572.5,"c":21581,"v":9.448}
{"ts":1662925800000,"o":21581,"h":21598.5,"l":21581,"c":21598,"v":44.803}
{"ts":1662925860000,"o":21598,"h":21598.5,"l":21592.5,"c":21593,"v":16.693}
{"ts":1662925920000,"o":21593,"h":21594.5,"l":21587.5,"c":21594,"v":10.727}
{"ts":1662925980000,"o":21594,"h":21605,"l":21594,"c":21601.5,"v":29.275}
{"ts":1662926040000,"o":21601.5,"h":21604.5,"l":21601.5,"c":21604.5,"v":9.747}
{"ts":1662926100000,"o":21604.5,"h":21612,"l":21604,"c":21611.5,"v":97.675}
{"ts":1662926160000,"o":21611.5,"h":21612,"l":21596,"c":21597.5,"v":70.343}
{"ts":1662926220000,"o":21597.5,"h":21597.5,"l":21597,"c":21597.5,"v":10.476}
{"ts":1662926280000,"o":21597.5,"h":21604.5,"l":21597,"c":21604,"v":36.491}
{"ts":1662926340000,"o":21604,"h":21611,"l":21602,"c":21607.5,"v":20.992}
{"ts":1662926400000,"o":21607.5,"h":21613,"l":21600,"c":21612.5,"v":95.174}
{"ts":1662926460000,"o":21612.5,"h":21624,"l":21612.5,"c":21619,"v":43.709}
{"ts":1662926520000,"o":21619,"h":21645.5,"l":21619,"c":21641.5,"v":180.04}
{"ts":1662926580000,"o":21641.5,"h":21643,"l":21629,"c":21639.5,"v":54.527}
{"ts":1662926640000,"o":21639.5,"h":21648,"l":21636.5,"c":21645,"v":135.069}
{"ts":1662926700000,"o":21645,"h":21648,"l":21640,"c":21645,"v":46.03}
{"ts":1662926760000,"o":21645,"h":21645.5,"l":21642.5,"c":21645,"v":18.275}
{"ts":1662926820000,"o":21645,"h":21649.5,"l":21645,"c":21649.5,"v":20.865}
{"ts":1662926880000,"o":21649.5,"h":21654,"l":21647.5,"c":21648,"v":43.86}
{"ts":1662926940000,"o":21648,"h":21659,"l":21647.5,"c":21657,"v":85.039}
{"ts":1662927000000,"o":21657,"h":21659,"l":21652.5,"c":21652.5,"v":26.799}
{"ts":1662927060000,"o":21652.5,"h":21653,"l":21641,"c":21643,"v":37.269}
{"ts":1662927120000,"o":21643,"h":21643,"l":21629.5,"c":21634.5,"v":127.329}
{"ts":1662927180000,"o":21634.5,"h":21635,"l":21630,"c":21630.5,"v":7.698}
{"ts":1662927240000,"o":21630.5,"h":21630.5,"l":21616,"c":21618,"v":24.248}
{"ts":1662927300000,"o":21618,"h":21626.5,"l":21618,"c":21619,"v":18.115}
{"ts":1662927360000,"o":21619,"h":21619.5,"l":21619,"c":21619,"v":8.574}
{"ts":1662927420000,"o":21619,"h":21619.5,"l":21572,"c":21575,"v":176.678}
{"ts":1662927480000,"o":21575,"h":21575,"l":21520.5,"c":21528,"v":287.633}
{"ts":1662927540000,"o":21528,"h":21537,"l":21514.5,"c":21520.5,"v":151.377}
{"ts":1662927600000,"o":21520.5,"h":21569.5,"l":21520.5,"c":21569.5,"v":420.311}
{"ts":1662927660000,"o":21569.5,"h":21645.5,"l":21569,"c":21641.5,"v":399.354}
{"ts":1662927720000,"o":21641.5,"h":21650,"l":21620,"c":21633,"v":189.11}
{"ts":1662927780000,"o":21633,"h":21633,"l":21615,"c":21615,"v":46.518}
{"ts":1662927840000,"o":21615,"h":21615.5,"l":21575.5,"c":21582,"v":92.086}
{"ts":1662927900000,"o":21582,"h":21582,"l":21581.5,"c":21582,"v":44.095}
{"ts":1662927960000,"o":21582,"h":21584.5,"l":21580,"c":21583.5,"v":60.868}
{"ts":1662928020000,"o":21583.5,"h":21616,"l":21583.5,"c":21615.5,"v":73.8}
{"ts":1662928080000,"o":21615.5,"h":21630,"l":21615.5,"c":21630,"v":36.416}
{"ts":1662928140000,"o":21630,"h":21630,"l":21596.5,"c":21601,"v":72.306}
{"ts":1662928200000,"o":21601,"h":21605,"l":21591.5,"c":21592,"v":101.35}
{"ts":1662928260000,"o":21592,"h":21592,"l":21550.5,"c":21555.5,"v":48.223}
{"ts":1662928320000,"o":21555.5,"h":21565,"l":21535,"c":21547.5,"v":460.646}
{"ts":1662928380000,"o":21547.5,"h":21552,"l":21537,"c":21543.5,"v":60.154}
{"ts":1662928440000,"o":21543.5,"h":21546,"l":21525,"c":21531,"v":62.197}
{"ts":1662928500000,"o":21531,"h":21531.5,"l":21434.5,"c":21482,"v":1591.656}
{"ts":1662928560000,"o":21482,"h":21542,"l":21458.5,"c":21510.5,"v":495.241}
{"ts":1662928620000,"o":21510.5,"h":21515,"l":21486.5,"c":21487,"v":99.928}
{"ts":1662928680000,"o":21487,"h":21500,"l":21482,"c":21500,"v":55.655}
{"ts":1662928740000,"o":21500,"h":21540,"l":21499.5,"c":21540,"v":143.274}
{"ts":1662928800000,"o":21540,"h":21557.5,"l":21534,"c":21557,"v":128.041}
{"ts":1662928860000,"o":21557,"h":21579.5,"l":21556,"c":21562.5,"v":142.387}
{"ts":1662928920000,"o":21562.5,"h":21567,"l":21531,"c":21540.5,"v":176.283}
{"ts":1662928980000,"o":21540.5,"h":21542.5,"l":21529,"c":21533.5,"v":133.767}
{"ts":1662929040000,"o":21533.5,"h":21546.5,"l":21533.5,"c":21546,"v":39.66}
{"ts":1662929100000,"o":21546,"h":21546.5,"l":21511,"c":21511,"v":108.032}
{"ts":1662929160000,"o":21511,"h":21522.5,"l":21511,"c":21514,"v":35.394}
{"ts":1662929220000,"o":21514,"h":21518,"l":21508,"c":21510.5,"v":58.343}
{"ts":1662929280000,"o":21510.5,"h":21525.5,"l":21507,"c":21525.5,"v":69.979}
{"ts":1662929340000,"o":21525.5,"h":21538.5,"l":21522,"c":21522.5,"v":39.233}
{"ts":1662929400000,"o":21522.5,"h":21522.5,"l":21486,"c":21510,"v":195.815}
{"ts":1662929460000,"o":21510,"h":21517.5,"l":21506,"c":21510,"v":127.571}
{"ts":1662929520000,"o":21510,"h":21516,"l":21500,"c":21511.5,"v":67.04}
{"ts":1662929580000,"o":21511.5,"h":21529,"l":21511,"c":21529,"v":26.388}
{"ts":1662929640000,"o":21529,"h":21550.5,"l":21523,"c":21543,"v":155.184}
{"ts":1662929700000,"o":21543,"h":21584,"l":21542.5,"c":21563.5,"v":391.103}
{"ts":1662929760000,"o":21563.5,"h":21572,"l":21559,"c":21572,"v":51.567}
{"ts":1662929820000,"o":21572,"h":21599.5,"l":21571.5,"c":21599.5,"v":104.522}
{"ts":1662929880000,"o":21599.5,"h":21631,"l":21595.5,"c":21621,"v":266.028}
{"ts":1662929940000,"o":21621,"h":21625,"l":21614.5,"c":21625,"v":127.015}
{"ts":1662930000000,"o":21625,"h":21647.5,"l":21610,"c":21647,"v":232.848}
{"ts":1662930060000,"o":21647,"h":21655,"l":21632,"c":21632.5,"v":196.626}
{"ts":1662930120000,"o":21632.5,"h":21632.5,"l":21595,"c":21619.5,"v":305.808}
{"ts":1662930180000,"o":21619.5,"h":21634.5,"l":21615,"c":21630,"v":28.103}
{"ts":1662930240000,"o":21630,"h":21645,"l":21623,"c":21645,"v":31.936}
{"ts":1662930300000,"o":21645,"h":21655,"l":21643,"c":21644.5,"v":84.943}
{"ts":1662930360000,"o":21644.5,"h":21644.5,"l":21627,"c":21627.5,"v":219.968}
{"ts":1662930420000,"o":21627.5,"h":21717,"l":21627,"c":21700,"v":815.378}
{"ts":1662930480000,"o":21700,"h":21717,"l":21696.5,"c":21702,"v":339.614}
{"ts":1662930540000,"o":21702,"h":21702,"l":21670.5,"c":21702,"v":273.261}
{"ts":1662930600000,"o":21702,"h":21705.5,"l":21680.5,"c":21684.5,"v":301.809}
{"ts":1662930660000,"o":21684.5,"h":21701,"l":21663.5,"c":21700.5,"v":179.575}
{"ts":1662930720000,"o":21700.5,"h":21715,"l":21696,"c":21696,"v":88.934}
{"ts":1662930780000,"o":21696,"h":21696.5,"l":21689.5,"c":21689.5,"v":33.978}
{"ts":1662930840000,"o":21689.5,"h":21703.5,"l":21689.5,"c":21700,"v":44.742}
{"ts":1662930900000,"o":21700,"h":21700,"l":21696.5,"c":21697,"v":25.774}
{"ts":1662930960000,"o":21697,"h":21697,"l":21672,"c":21672,"v":75.252}
{"ts":1662931020000,"o":21672,"h":21679.5,"l":21672,"c":21679,"v":29.696}
{"ts":1662931080000,"o":21679,"h":21679,"l":21672,"c":21672.5,"v":32.63}
{"ts":1662931140000,"o":21672.5,"h":21680,"l":21672,"c":21679.5,"v":18.444}
{"ts":1662931200000,"o":21679.5,"h":21680,"l":21679.5,"c":21680,"v":29.848}
{"ts":1662931260000,"o":21680,"h":21680,"l":21679.5,"c":21679.5,"v":11.393}
{"ts":1662931320000,"o":21679.5,"h":21680,"l":21671,"c":21671,"v":15.449}
{"ts":1662931380000,"o":21671,"h":21671,"l":21646.5,"c":21654.5,"v":169.111}
{"ts":1662931440000,"o":21654.5,"h":21654.5,"l":21625.5,"c":21639.5,"v":117.33}
{"ts":1662931500000,"o":21639.5,"h":21639.5,"l":21629,"c":21629,"v":46.989}
{"ts":1662931560000,"o":21629,"h":21650,"l":21629,"c":21646,"v":53.487}
{"ts":1662931620000,"o":21646,"h":21646.5,"l":21646,"c":21646.5,"v":20.557}
{"ts":1662931680000,"o":21646.5,"h":21665.5,"l":21646,"c":21659.5,"v":104.916}
{"ts":1662931740000,"o":21659.5,"h":21660,"l":21657,"c":21657.5,"v":21.075}
{"ts":1662931800000,"o":21657.5,"h":21657.5,"l":21657,"c":21657,"v":12.131}
{"ts":1662931860000,"o":21657,"h":21657.5,"l":21644,"c":21649.5,"v":109.705}
{"ts":1662931920000,"o":21649.5,"h":21652,"l":21647.5,"c":21648,"v":26.478}
{"ts":1662931980000,"o":21648,"h":21648,"l":21641,"c":21641.5,"v":20.053}
{"ts":1662932040000,"o":21641.5,"h":21645,"l":21630,"c":21644.5,"v":41.872}
{"ts":1662932100000,"o":21644.5,"h":21661.5,"l":21644.5,"c":21661.5,"v":17.809}
{"ts":1662932160000,"o":21661.5,"h":21670.5,"l":21652,"c":21659.5,"v":95.719}
{"ts":1662932220000,"o":21659.5,"h":21659.5,"l":21655,"c":21655.5,"v":4.162}
{"ts":1662932280000,"o":21655.5,"h":21656,"l":21648,"c":21648,"v":3.51}
{"ts":1662932340000,"o":21648,"h":21648.5,"l":21626,"c":21632.5,"v":65.444}
{"ts":1662932400000,"o":21632.5,"h":21633,"l":21632.5,"c":21632.5,"v":17.089}
{"ts":1662932460000,"o":21632.5,"h":21636,"l":21632.5,"c":21635.5,"v":137.773}
{"ts":1662932520000,"o":21635.5,"h":21639.5,"l":21635.5,"c":21639,"v":11.778}
{"ts":1662932580000,"o":21639,"h":21659.5,"l":21639,"c":21659,"v":76.821}
{"ts":1662932640000,"o":21659,"h":21659.5,"l":21659,"c":21659.5,"v":16.48}
{"ts":1662932700000,"o":21659.5,"h":21659.5,"l":21659,"c":21659,"v":38.434}
{"ts":1662932760000,"o":21659,"h":21659.5,"l":21636,"c":21636.5,"v":225.135}
{"ts":1662932820000,"o":21636.5,"h":21636.5,"l":21633.5,"c":21633.5,"v":9.227}
{"ts":1662932880000,"o":21633.5,"h":21634,"l":21615,"c":21618.5,"v":35.904}
{"ts":1662932940000,"o":21618.5,"h":21619,"l":21606,"c":21606.5,"v":51.957}
{"ts":1662933000000,"o":21606.5,"h":21613.5,"l":21511,"c":21570,"v":646.219}
{"ts":1662933060000,"o":21570,"h":21592,"l":21543.5,"c":21544,"v":191.798}
{"ts":1662933120000,"o":21544,"h":21560.5,"l":21504.5,"c":21504.5,"v":328.9}
{"ts":1662933180000,"o":21504.5,"h":21544,"l":21490,"c":21528,"v":233.482}
{"ts":1662933240000,"o":21528,"h":21540.5,"l":21523,"c":21534,"v":204.95}
{"ts":1662933300000,"o":21534,"h":21534,"l":21499,"c":21499,"v":111.566}
{"ts":1662933360000,"o":21499,"h":21499,"l":21453.5,"c":21477,"v":373.222}
{"ts":1662933420000,"o":21477,"h":21518,"l":21477,"c":21517.5,"v":208.401}
{"ts":1662933480000,"o":21517.5,"h":21520.5,"l":21516.5,"c":21520.5,"v":93.861}
{"ts":1662933540000,"o":21520.5,"h":21520.5,"l":21496.5,"c":21501.5,"v":94.952}
{"ts":1662933600000,"o":21501.5,"h":21566,"l":21501.5,"c":21523,"v":481.542}
{"ts":1662933660000,"o":21523,"h":21563,"l":21520,"c":21563,"v":135.524}
{"ts":1662933720000,"o":21563,"h":21620,"l":21562.5,"c":21619.5,"v":263.415}
{"ts":1662933780000,"o":21619.5,"h":21643,"l":21611.5,"c":21629,"v":284.344}
{"ts":1662933840000,"o":21629,"h":21629.5,"l":21600,"c":21611.5,"v":283.761}
{"ts":1662933900000,"o":21611.5,"h":21625,"l":21555.5,"c":21556,"v":118.627}
{"ts":1662933960000,"o":21556,"h":21606,"l":21555.5,"c":21583,"v":164.501}
{"ts":1662934020000,"o":21583,"h":21591,"l":21564,"c":21564.5,"v":39.191}
{"ts":1662934080000,"o":21564.5,"h":21582,"l":21564.5,"c":21574.5,"v":49.553}
{"ts":1662934140000,"o":21574.5,"h":21574.5,"l":21565.5,"c":21570,"v":18.973}
{"ts":1662934200000,"o":21570,"h":21623,"l":21569.5,"c":21623,"v":90.084}
{"ts":1662934260000,"o":21623,"h":21623,"l":21597.5,"c":21600.5,"v":158.209}
{"ts":1662934320000,"o":21600.5,"h":21632,"l":21588,"c":21631.5,"v":203.848}
{"ts":1662934380000,"o":21631.5,"h":21656,"l":21625.5,"c":21635,"v":159.498}
{"ts":1662934440000,"o":21635,"h":21655,"l":21624,"c":21654.5,"v":118.784}
{"ts":1662934500000,"o":21654.5,"h":21656.5,"l":21632.5,"c":21633,"v":55.111}
{"ts":1662934560000,"o":21633,"h":21634.5,"l":21620,"c":21634,"v":78.165}
{"ts":1662934620000,"o":21634,"h":21647.5,"l":21634,"c":21636.5,"v":32.792}
{"ts":1662934680000,"o":21636.5,"h":21637,"l":21607.5,"c":21607.5,"v":52.287}
{"ts":1662934740000,"o":21607.5,"h":21608,"l":21583,"c":21587.5,"v":66.325}
{"ts":1662934800000,"o":21587.5,"h":21605,"l":21587.5,"c":21600,"v":67.749}
{"ts":1662934860000,"o":21600,"h":21600,"l":21587.5,"c":21587.5,"v":13.644}
{"ts":1662934920000,"o":21587.5,"h":21600,"l":21587.5,"c":21599.5,"v":11.315}
{"ts":1662934980000,"o":21599.5,"h":21613,"l":21599.5,"c":21602,"v":19.637}
{"ts":1662935040000,"o":21602,"h":21615,"l":21596,"c":21612,"v":14.93}
{"ts":1662935100000,"o":21612,"h":21634.5,"l":21611.5,"c":21622.5,"v":102.062}
{"ts":1662935160000,"o":21622.5,"h":21622.5,"l":21614,"c":21614,"v":10.213}
{"ts":1662935220000,"o":21614,"h":21624,"l":21614,"c":21622,"v":16.109}
{"ts":1662935280000,"o":21622,"h":21622,"l":21615,"c":21615,"v":16.702}
{"ts":1662935340000,"o":21615,"h":21615.5,"l":21594,"c":21594.5,"v":39.535}
{"ts":1662935400000,"o":21594.5,"h":21609.5,"l":21594,"c":21609,"v":16.818}
{"ts":1662935460000,"o":21609,"h":21625,"l":21609,"c":21619.5,"v":39.061}
{"ts":1662935520000,"o":21619.5,"h":21625,"l":21619.5,"c":21624.5,"v":11.617}
{"ts":1662935580000,"o":21624.5,"h":21650,"l":21624.5,"c":21649,"v":288.426}
{"ts":1662935640000,"o":21649,"h":21654,"l":21644,"c":21648,"v":147.313}
{"ts":1662935700000,"o":21648,"h":21648.5,"l":21636.5,"c":21648.5,"v":22.04}
{"ts":1662935760000,"o":21648.5,"h":21654,"l":21647.5,"c":21650,"v":20.665}
{"ts":1662935820000,"o":21650,"h":21650,"l":21636,"c":21641,"v":33.077}
{"ts":1662935880000,"o":21641,"h":21644,"l":21628.5,"c":21628.5,"v":14.203}
{"ts":1662935940000,"o":21628.5,"h":21635.5,"l":21628.5,"c":21635.5,"v":7}
{"ts":1662936000000,"o":21635.5,"h":21641.5,"l":21616.5,"c":21617,"v":51.454}
{"ts":1662936060000,"o":21617,"h":21631,"l":21615.5,"c":21631,"v":16.096}
{"ts":1662936120000,"o":21631,"h":21631,"l":21616.5,"c":21617,"v":29.054}
{"ts":1662936180000,"o":21617,"h":21625,"l":21616.5,"c":21624.5,"v":12.305}
{"ts":1662936240000,"o":21624.5,"h":21630,"l":21624.5,"c":21629,"v":20.324}
{"ts":1662936300000,"o":21629,"h":21637.5,"l":21628.5,"c":21637,"v":13}
{"ts":1662936360000,"o":21637,"h":21650,"l":21632,"c":21650,"v":56.014}
{"ts":1662936420000,"o":21650,"h":21653,"l":21649.5,"c":21652.5,"v":66.903}
{"ts":1662936480000,"o":21652.5,"h":21667.5,"l":21652.5,"c":21667.5,"v":57.506}
{"ts":1662936540000,"o":21667.5,"h":21667.5,"l":21656.5,"c":21658,"v":37.927}
{"ts":1662936600000,"o":21658,"h":21658.5,"l":21649,"c":21649.5,"v":21.989}
{"ts":1662936660000,"o":21649.5,"h":21663,"l":21649,"c":21659,"v":17.42}
{"ts":1662936720000,"o":21659,"h":21659,"l":21652,"c":21655.5,"v":26.973}
{"ts":1662936780000,"o":21655.5,"h":21659,"l":21655.5,"c":21658.5,"v":25.592}
{"ts":1662936840000,"o":21658.5,"h":21659,"l":21645,"c":21646,"v":32.091}
{"ts":1662936900000,"o":21646,"h":21648,"l":21635,"c":21636,"v":33.708}
{"ts":1662936960000,"o":21636,"h":21639,"l":21636,"c":21639,"v":5.802}
{"ts":1662937020000,"o":21639,"h":21639,"l":21626,"c":21626,"v":41.053}
{"ts":1662937080000,"o":21626,"h":21626,"l":21615.5,"c":21622.5,"v":78.08}
{"ts":1662937140000,"o":21622.5,"h":21625.5,"l":21609.5,"c":21620.5,"v":64.547}
{"ts":1662937200000,"o":21620.5,"h":21623.5,"l":21614.5,"c":21615,"v":56.413}
{"ts":1662937260000,"o":21615,"h":21615,"l":21606.5,"c":21614,"v":60.751}
{"ts":1662937320000,"o":21614,"h":21621.5,"l":21614,"c":21621.5,"v":102.262}
{"ts":1662937380000,"o":21621.5,"h":21621.5,"l":21596.5,"c":21601,"v":112.469}
{"ts":1662937440000,"o":21601,"h":21605.5,"l":21601,"c":21605.5,"v":8.304}
{"ts":1662937500000,"o":21605.5,"h":21605.5,"l":21590,"c":21597,"v":144.188}
{"ts":1662937560000,"o":21597,"h":21597.5,"l":21581.5,"c":21582.5,"v":48.718}
{"ts":1662937620000,"o":21582.5,"h":21592.5,"l":21582,"c":21589,"v":41.059}
{"ts":1662937680000,"o":21589,"h":21595.5,"l":21582,"c":21592,"v":59.657}
{"ts":1662937740000,"o":21592,"h":21592,"l":21570,"c":21570,"v":44.651}
{"ts":1662937800000,"o":21570,"h":21589.5,"l":21567.5,"c":21582,"v":59.977}
{"ts":1662937860000,"o":21582,"h":21605,"l":21582,"c":21598.5,"v":59.418}
{"ts":1662937920000,"o":21598.5,"h":21613,"l":21598.5,"c":21613,"v":70.22}
{"ts":1662937980000,"o":21613,"h":21645,"l":21612.5,"c":21638,"v":100.674}
{"ts":1662938040000,"o":21638,"h":21645,"l":21625.5,"c":21627.5,"v":39.434}
{"ts":1662938100000,"o":21627.5,"h":21633,"l":21599.5,"c":21603,"v":230.047}
{"ts":1662938160000,"o":21603,"h":21622.5,"l":21601.5,"c":21621.5,"v":134.478}
{"ts":1662938220000,"o":21621.5,"h":21621.5,"l":21604,"c":21608,"v":38.457}
{"ts":1662938280000,"o":21608,"h":21611.5,"l":21607.5,"c":21610,"v":51.466}
{"ts":1662938340000,"o":21610,"h":21629,"l":21609.5,"c":21628.5,"v":66.287}
{"ts":1662938400000,"o":21628.5,"h":21648,"l":21628.5,"c":21637.5,"v":72.758}
{"ts":1662938460000,"o":21637.5,"h":21650,"l":21637,"c":21650,"v":32.577}
{"ts":1662938520000,"o":21650,"h":21651,"l":21618,"c":21621,"v":74.46}
{"ts":1662938580000,"o":21621,"h":21631,"l":21621,"c":21631,"v":9.553}
{"ts":1662938640000,"o":21631,"h":21659.5,"l":21628,"c":21659.5,"v":99.528}
{"ts":1662938700000,"o":21659.5,"h":21659.5,"l":21644,"c":21652,"v":65.48}
{"ts":1662938760000,"o":21652,"h":21652,"l":21647.5,"c":21647.5,"v":9.243}
{"ts":1662938820000,"o":21647.5,"h":21647.5,"l":21635,"c":21635.5,"v":17.775}
{"ts":1662938880000,"o":21635.5,"h":21639,"l":21624,"c":21639,"v":48.949}
{"ts":1662938940000,"o":21639,"h":21639,"l":21627,"c":21627.5,"v":11.875}
{"ts":1662939000000,"o":21627.5,"h":21635.5,"l":21627,"c":21633.5,"v":29.307}
{"ts":1662939060000,"o":21633.5,"h":21653,"l":21633,"c":21653,"v":27.954}
{"ts":1662939120000,"o":21653,"h":21653,"l":21646,"c":21646,"v":12.896}
{"ts":1662939180000,"o":21646,"h":21674.5,"l":21646,"c":21670,"v":72.383}
{"ts":1662939240000,"o":21670,"h":21675,"l":21665.5,"c":21674,"v":24.12}
{"ts":1662939300000,"o":21674,"h":21690,"l":21665,"c":21680.5,"v":302.031}
{"ts":1662939360000,"o":21680.5,"h":21699.5,"l":21680.5,"c":21694.5,"v":184.668}
{"ts":1662939420000,"o":21694.5,"h":21695.5,"l":21690,"c":21695,"v":44.396}
{"ts":1662939480000,"o":21695,"h":21708.5,"l":21695,"c":21706,"v":455.412}
{"ts":1662939540000,"o":21706,"h":21707,"l":21700,"c":21702.5,"v":78.452}
{"ts":1662939600000,"o":21702.5,"h":21716.5,"l":21686,"c":21688.5,"v":195.204}
{"ts":1662939660000,"o":21688.5,"h":21700,"l":21688.5,"c":21699.5,"v":19.548}
{"ts":1662939720000,"o":21699.5,"h":21738.5,"l":21699.5,"c":21718,"v":224.325}
{"ts":1662939780000,"o":21718,"h":21739,"l":21717.5,"c":21724,"v":322.95}
{"ts":1662939840000,"o":21724,"h":21725.5,"l":21712.5,"c":21721.5,"v":276.842}
{"ts":1662939900000,"o":21721.5,"h":21739,"l":21708.5,"c":21708.5,"v":151.785}
{"ts":1662939960000,"o":21708.5,"h":21727,"l":21705.5,"c":21726.5,"v":90.874}
{"ts":1662940020000,"o":21726.5,"h":21727,"l":21714,"c":21714.5,"v":36.4}
{"ts":1662940080000,"o":21714.5,"h":21795,"l":21714,"c":21754.5,"v":813.048}
{"ts":1662940140000,"o":21754.5,"h":21772.5,"l":21754.5,"c":21772,"v":110.956}
{"ts":1662940200000,"o":21772,"h":21772.5,"l":21743.5,"c":21743.5,"v":131.326}
{"ts":1662940260000,"o":21743.5,"h":21768.5,"l":21743.5,"c":21768,"v":95.245}
{"ts":1662940320000,"o":21768,"h":21775,"l":21768,"c":21771.5,"v":70.509}
{"ts":1662940380000,"o":21771.5,"h":21771.5,"l":21759,"c":21763.5,"v":43.817}
{"ts":1662940440000,"o":21763.5,"h":21775,"l":21763,"c":21774.5,"v":64.642}
{"ts":1662940500000,"o":21774.5,"h":21775,"l":21759,"c":21759.5,"v":50.37}
{"ts":1662940560000,"o":21759.5,"h":21784.5,"l":21759.5,"c":21775,"v":121.106}
{"ts":1662940620000,"o":21775,"h":21780,"l":21762,"c":21762.5,"v":32.38}
{"ts":1662940680000,"o":21762.5,"h":21775,"l":21762,"c":21775,"v":133.344}
{"ts":1662940740000,"o":21775,"h":21841,"l":21765.5,"c":21810,"v":902.381}
{"ts":1662940800000,"o":21810,"h":21844,"l":21788.5,"c":21795.5,"v":508.676}
{"ts":1662940860000,"o":21795.5,"h":21804,"l":21766,"c":21769.5,"v":484.029}
{"ts":1662940920000,"o":21769.5,"h":21774,"l":21745.5,"c":21746.5,"v":254.588}
{"ts":1662940980000,"o":21746.5,"h":21757.5,"l":21729.5,"c":21755.5,"v":209.899}
{"ts":1662941040000,"o":21755.5,"h":21755.5,"l":21708,"c":21734.5,"v":161.844}
{"ts":1662941100000,"o":21734.5,"h":21743.5,"l":21733,"c":21743,"v":65.512}
{"ts":1662941160000,"o":21743,"h":21785.5,"l":21742.5,"c":21785,"v":277.112}
{"ts":1662941220000,"o":21785,"h":21818,"l":21785,"c":21793.5,"v":319.785}
{"ts":1662941280000,"o":21793.5,"h":21801,"l":21779,"c":21785,"v":206.69}
{"ts":1662941340000,"o":21785,"h":21785,"l":21778,"c":21779.5,"v":43.911}
{"ts":1662941400000,"o":21779.5,"h":21790,"l":21766,"c":21789.5,"v":94.925}
{"ts":1662941460000,"o":21789.5,"h":21811,"l":21783,"c":21783,"v":175.81}
{"ts":1662941520000,"o":21783,"h":21830,"l":21781.5,"c":21812.5,"v":158.264}
{"ts":1662941580000,"o":21812.5,"h":21813,"l":21796,"c":21799,"v":54.232}
{"ts":1662941640000,"o":21799,"h":21799.5,"l":21790,"c":21798.5,"v":41.172}
{"ts":1662941700000,"o":21798.5,"h":21799.5,"l":21774,"c":21777.5,"v":131.265}
{"ts":1662941760000,"o":21777.5,"h":21785,"l":21765.5,"c":21766.5,"v":114.085}
{"ts":1662941820000,"o":21766.5,"h":21769.5,"l":21758,"c":21759,"v":259.796}
{"ts":1662941880000,"o":21759,"h":21768.5,"l":21756,"c":21757.5,"v":60.16}
{"ts":1662941940000,"o":21757.5,"h":21767.5,"l":21756,"c":21759,"v":35.514}
{"ts":1662942000000,"o":21759,"h":21759,"l":21752,"c":21757.5,"v":32.162}
{"ts":1662942060000,"o":21757.5,"h":21776,"l":21754.5,"c":21770,"v":55.546}
{"ts":1662942120000,"o":21770,"h":21770.5,"l":21743.5,"c":21744,"v":92.151}
{"ts":1662942180000,"o":21744,"h":21748,"l":21741.5,"c":21742,"v":40.145}
{"ts":1662942240000,"o":21742,"h":21742,"l":21725,"c":21731,"v":90.992}
{"ts":1662942300000,"o":21731,"h":21749,"l":21731,"c":21742.5,"v":52.262}
{"ts":1662942360000,"o":21742.5,"h":21764,"l":21742,"c":21752.5,"v":109.634}
{"ts":1662942420000,"o":21752.5,"h":21752.5,"l":21727.5,"c":21735,"v":58.302}
{"ts":1662942480000,"o":21735,"h":21735,"l":21728.5,"c":21728.5,"v":23.45}
{"ts":1662942540000,"o":21728.5,"h":21735,"l":21728.5,"c":21732.5,"v":58.583}
{"ts":1662942600000,"o":21732.5,"h":21732.5,"l":21717,"c":21732.5,"v":86.845}
{"ts":1662942660000,"o":21732.5,"h":21765,"l":21732,"c":21754.5,"v":66.415}
{"ts":1662942720000,"o":21754.5,"h":21755,"l":21732.5,"c":21734,"v":25.23}
{"ts":1662942780000,"o":21734,"h":21734,"l":21722.5,"c":21722.5,"v":33.269}
{"ts":1662942840000,"o":21722.5,"h":21723.5,"l":21712.5,"c":21716,"v":124.528}
{"ts":1662942900000,"o":21716,"h":21727,"l":21716,"c":21726,"v":27.029}
{"ts":1662942960000,"o":21726,"h":21733.5,"l":21712,"c":21712,"v":73.818}
{"ts":1662943020000,"o":21712,"h":21714.5,"l":21710,"c":21714,"v":64.137}
{"ts":1662943080000,"o":21714,"h":21714,"l":21683.5,"c":21694,"v":226.685}
{"ts":1662943140000,"o":21694,"h":21696.5,"l":21686,"c":21695,"v":86.805}
{"ts":1662943200000,"o":21695,"h":21708,"l":21694.5,"c":21702.5,"v":41.587}
{"ts":1662943260000,"o":21702.5,"h":21728,"l":21702.5,"c":21722.5,"v":107.697}
{"ts":1662943320000,"o":21722.5,"h":21722.5,"l":21707.5,"c":21711.5,"v":20.834}
{"ts":1662943380000,"o":21711.5,"h":21711.5,"l":21697.5,"c":21698,"v":21.58}
{"ts":1662943440000,"o":21698,"h":21715.5,"l":21697.5,"c":21715,"v":74.481}
{"ts":1662943500000,"o":21715,"h":21717,"l":21688,"c":21688,"v":42.737}
{"ts":1662943560000,"o":21688,"h":21688,"l":21681,"c":21682.5,"v":103.11}
{"ts":1662943620000,"o":21682.5,"h":21688.5,"l":21678,"c":21688.5,"v":108.152}
{"ts":1662943680000,"o":21688.5,"h":21688.5,"l":21684,"c":21684,"v":44.011}
{"ts":1662943740000,"o":21684,"h":21695,"l":21684,"c":21695,"v":27.4}
{"ts":1662943800000,"o":21695,"h":21709,"l":21692,"c":21701,"v":37.189}
{"ts":1662943860000,"o":21701,"h":21701.5,"l":21663.5,"c":21671,"v":165.287}
{"ts":1662943920000,"o":21671,"h":21685,"l":21658,"c":21673,"v":102.108}
{"ts":1662943980000,"o":21673,"h":21673,"l":21661.5,"c":21666.5,"v":31.526}
{"ts":1662944040000,"o":21666.5,"h":21678,"l":21650.5,"c":21650.5,"v":109.216}
{"ts":1662944100000,"o":21650.5,"h":21663.5,"l":21643.5,"c":21663.5,"v":337.519}
{"ts":1662944160000,"o":21663.5,"h":21663.5,"l":21649,"c":21649,"v":47.407}
{"ts":1662944220000,"o":21649,"h":21656.5,"l":21649,"c":21654.5,"v":17.21}
{"ts":1662944280000,"o":21654.5,"h":21654.5,"l":21635,"c":21638.5,"v":244.479}
{"ts":1662944340000,"o":21638.5,"h":21638.5,"l":21627,"c":21627,"v":180.225}
{"ts":1662944400000,"o":21627,"h":21635.5,"l":21624,"c":21635.5,"v":65.513}
{"ts":1662944460000,"o":21635.5,"h":21647.5,"l":21625,"c":21625.5,"v":218.915}
{"ts":1662944520000,"o":21625.5,"h":21625.5,"l":21594.5,"c":21596.5,"v":274.775}
{"ts":1662944580000,"o":21596.5,"h":21597.5,"l":21580,"c":21588,"v":199.303}
{"ts":1662944640000,"o":21588,"h":21609,"l":21551,"c":21608.5,"v":501.991}
{"ts":1662944700000,"o":21608.5,"h":21626,"l":21608.5,"c":21625.5,"v":124.683}
{"ts":1662944760000,"o":21625.5,"h":21638,"l":21625,"c":21625.5,"v":151.989}
{"ts":1662944820000,"o":21625.5,"h":21625.5,"l":21606,"c":21606.5,"v":144.228}
{"ts":1662944880000,"o":21606.5,"h":21612,"l":21605,"c":21610,"v":26.085}
{"ts":1662944940000,"o":21610,"h":21610.5,"l":21596,"c":21597.5,"v":49.812}
{"ts":1662945000000,"o":21597.5,"h":21613.5,"l":21597,"c":21613,"v":44.265}
{"ts":1662945060000,"o":21613,"h":21630,"l":21613,"c":21622,"v":59.585}
{"ts":1662945120000,"o":21622,"h":21636.5,"l":21618,"c":21636.5,"v":51.581}
{"ts":1662945180000,"o":21636.5,"h":21654,"l":21636,"c":21654,"v":183.026}
{"ts":1662945240000,"o":21654,"h":21654,"l":21640,"c":21647.5,"v":64.442}
{"ts":1662945300000,"o":21647.5,"h":21682.5,"l":21647.5,"c":21675,"v":130.584}
{"ts":1662945360000,"o":21675,"h":21675.5,"l":21654,"c":21654,"v":78.464}
{"ts":1662945420000,"o":21654,"h":21654.5,"l":21650,"c":21654.5,"v":59.047}
{"ts":1662945480000,"o":21654.5,"h":21674,"l":21654,"c":21665,"v":27.138}
{"ts":1662945540000,"o":21665,"h":21674,"l":21665,"c":21673.5,"v":35.918}
{"ts":1662945600000,"o":21673.5,"h":21693.5,"l":21673.5,"c":21686.5,"v":156.597}
{"ts":1662945660000,"o":21686.5,"h":21686.5,"l":21661,"c":21661,"v":53.207}
{"ts":1662945720000,"o":21661,"h":21685,"l":21654,"c":21684.5,"v":38.465}
{"ts":1662945780000,"o":21684.5,"h":21701.5,"l":21676,"c":21701.5,"v":163.062}
{"ts":1662945840000,"o":21701.5,"h":21711.5,"l":21687.5,"c":21711,"v":165.554}
{"ts":1662945900000,"o":21711,"h":21727,"l":21711,"c":21719,"v":126.873}
{"ts":1662945960000,"o":21719,"h":21730,"l":21713,"c":21730,"v":117.872}
{"ts":1662946020000,"o":21730,"h":21774,"l":21729.5,"c":21762.5,"v":374.917}
{"ts":1662946080000,"o":21762.5,"h":21823,"l":21762.5,"c":21823,"v":535.557}
{"ts":1662946140000,"o":21823,"h":21985,"l":21815.5,"c":21923,"v":4152.433}
{"ts":1662946200000,"o":21923,"h":21923,"l":21839,"c":21839.5,"v":1014.193}
{"ts":1662946260000,"o":21839.5,"h":21845,"l":21804.5,"c":21811,"v":598.527}
{"ts":1662946320000,"o":21811,"h":21811.5,"l":21776,"c":21776,"v":417.926}
{"ts":1662946380000,"o":21776,"h":21827.5,"l":21776,"c":21827,"v":379.674}
{"ts":1662946440000,"o":21827,"h":21852,"l":21790,"c":21796,"v":239.602}
{"ts":1662946500000,"o":21796,"h":21805.5,"l":21795.5,"c":21800,"v":90.668}
{"ts":1662946560000,"o":21800,"h":21855,"l":21799.5,"c":21855,"v":363.564}
{"ts":1662946620000,"o":21855,"h":21863,"l":21841.5,"c":21858,"v":237.445}
{"ts":1662946680000,"o":21858,"h":21883.5,"l":21839,"c":21880,"v":199.545}
{"ts":1662946740000,"o":21880,"h":21981,"l":21880,"c":21944.5,"v":1190.741}
{"ts":1662946800000,"o":21944.5,"h":21944.5,"l":21888,"c":21902,"v":369.126}
{"ts":1662946860000,"o":21902,"h":21938,"l":21901,"c":21902,"v":183.587}
{"ts":1662946920000,"o":21902,"h":21998.5,"l":21902,"c":21974.5,"v":1022.78}
{"ts":1662946980000,"o":21974.5,"h":22197.5,"l":21970.5,"c":22052.5,"v":5560.651}
{"ts":1662947040000,"o":22052.5,"h":22105.5,"l":22010.5,"c":22105.5,"v":647.903}
{"ts":1662947100000,"o":22105.5,"h":22349.5,"l":22100.5,"c":22265,"v":5088.989}
{"ts":1662947160000,"o":22265,"h":22391,"l":22250.5,"c":22258.5,"v":2599.361}
{"ts":1662947220000,"o":22258.5,"h":22265,"l":22166,"c":22190,"v":1129.812}
{"ts":1662947280000,"o":22190,"h":22250,"l":22155,"c":22248.5,"v":530.796}
{"ts":1662947340000,"o":22248.5,"h":22273,"l":22205.5,"c":22206,"v":845.862}
{"ts":1662947400000,"o":22206,"h":22217.5,"l":22154.5,"c":22216,"v":427.671}
{"ts":1662947460000,"o":22216,"h":22222.5,"l":22170,"c":22176,"v":282.398}
{"ts":1662947520000,"o":22176,"h":22189.5,"l":22160,"c":22160.5,"v":301.253}
{"ts":1662947580000,"o":22160.5,"h":22179,"l":22137,"c":22137,"v":386.409}
{"ts":1662947640000,"o":22137,"h":22140,"l":22120,"c":22120,"v":244.59}
{"ts":1662947700000,"o":22120,"h":22120.5,"l":22069.5,"c":22088,"v":662.839}
{"ts":1662947760000,"o":22088,"h":22151,"l":22088,"c":22088,"v":438.408}
{"ts":1662947820000,"o":22088,"h":22088.5,"l":22030.5,"c":22035,"v":569.78}
{"ts":1662947880000,"o":22035,"h":22043.5,"l":22010.5,"c":22025,"v":482.367}
{"ts":1662947940000,"o":22025,"h":22057,"l":22013,"c":22029.5,"v":214.207}
{"ts":1662948000000,"o":22029.5,"h":22073.5,"l":22029.5,"c":22041,"v":305.947}
{"ts":1662948060000,"o":22041,"h":22064.5,"l":22035.5,"c":22041.5,"v":197.294}
{"ts":1662948120000,"o":22041.5,"h":22084,"l":22038,"c":22058.5,"v":157.378}
{"ts":1662948180000,"o":22058.5,"h":22081,"l":22046.5,"c":22078.5,"v":141.081}
{"ts":1662948240000,"o":22078.5,"h":22085.5,"l":22061,"c":22068,"v":127.472}
{"ts":1662948300000,"o":22068,"h":22068,"l":22011,"c":22018,"v":275.377}
{"ts":1662948360000,"o":22018,"h":22018.5,"l":21937,"c":21949.5,"v":751.704}
{"ts":1662948420000,"o":21949.5,"h":21970,"l":21936,"c":21954,"v":366.602}
{"ts":1662948480000,"o":21954,"h":21967,"l":21950,"c":21964,"v":88.828}
{"ts":1662948540000,"o":21964,"h":21968,"l":21950,"c":21951.5,"v":122.64}
{"ts":1662948600000,"o":21951.5,"h":21955.5,"l":21924.5,"c":21934,"v":183.238}
{"ts":1662948660000,"o":21934,"h":21934,"l":21842,"c":21877.5,"v":920.246}
{"ts":1662948720000,"o":21877.5,"h":21877.5,"l":21760,"c":21809,"v":1125.782}
{"ts":1662948780000,"o":21809,"h":21839,"l":21773,"c":21825.5,"v":509.717}
{"ts":1662948840000,"o":21825.5,"h":21839.5,"l":21804.5,"c":21815.5,"v":330.032}
{"ts":1662948900000,"o":21815.5,"h":21854.5,"l":21808,"c":21833,"v":360.113}
{"ts":1662948960000,"o":21833,"h":21833.5,"l":21752,"c":21752.5,"v":559.672}
{"ts":1662949020000,"o":21752.5,"h":21790.5,"l":21700.5,"c":21780,"v":717.296}
{"ts":1662949080000,"o":21780,"h":21789.5,"l":21744,"c":21773,"v":199.449}
{"ts":1662949140000,"o":21773,"h":21773,"l":21732.5,"c":21752.5,"v":273.512}
{"ts":1662949200000,"o":21752.5,"h":21777.5,"l":21751,"c":21751,"v":188.421}
{"ts":1662949260000,"o":21751,"h":21790,"l":21751,"c":21784.5,"v":150.067}
{"ts":1662949320000,"o":21784.5,"h":21822,"l":21774.5,"c":21792,"v":467.245}
{"ts":1662949380000,"o":21792,"h":21828,"l":21791.5,"c":21827.5,"v":204.217}
{"ts":1662949440000,"o":21827.5,"h":21851,"l":21827.5,"c":21837,"v":338.238}
{"ts":1662949500000,"o":21837,"h":21861,"l":21829.5,"c":21845,"v":150.6}
{"ts":1662949560000,"o":21845,"h":21845.5,"l":21805,"c":21805.5,"v":112.602}
{"ts":1662949620000,"o":21805.5,"h":21813.5,"l":21780,"c":21780,"v":123.708}
{"ts":1662949680000,"o":21780,"h":21793,"l":21771,"c":21778,"v":169.227}
{"ts":1662949740000,"o":21778,"h":21815,"l":21775,"c":21810,"v":133.748}
{"ts":1662949800000,"o":21810,"h":21820,"l":21800.5,"c":21800.5,"v":93.001}
{"ts":1662949860000,"o":21800.5,"h":21800.5,"l":21761.5,"c":21781,"v":159.028}
{"ts":1662949920000,"o":21781,"h":21813.5,"l":21781,"c":21813.5,"v":70.684}
{"ts":1662949980000,"o":21813.5,"h":21813.5,"l":21799,"c":21804.5,"v":72.592}
{"ts":1662950040000,"o":21804.5,"h":21836,"l":21804,"c":21836,"v":103.905}
{"ts":1662950100000,"o":21836,"h":21853.5,"l":21820,"c":21832.5,"v":146.022}
{"ts":1662950160000,"o":21832.5,"h":21833,"l":21796.5,"c":21801,"v":121.589}
{"ts":1662950220000,"o":21801,"h":21801,"l":21780,"c":21780.5,"v":47.307}
{"ts":1662950280000,"o":21780.5,"h":21780.5,"l":21760,"c":21760,"v":85.287}
{"ts":1662950340000,"o":21760,"h":21780,"l":21760,"c":21775.5,"v":113.795}
{"ts":1662950400000,"o":21775.5,"h":21776,"l":21762.5,"c":21762.5,"v":64.535}
{"ts":1662950460000,"o":21762.5,"h":21770,"l":21754.5,"c":21770,"v":122.02}
{"ts":1662950520000,"o":21770,"h":21788,"l":21766.5,"c":21767,"v":60.201}
{"ts":1662950580000,"o":21767,"h":21788,"l":21766.5,"c":21788,"v":32.735}
{"ts":1662950640000,"o":21788,"h":21794,"l":21786,"c":21793.5,"v":40.005}
{"ts":1662950700000,"o":21793.5,"h":21810.5,"l":21788.5,"c":21805,"v":64.353}
{"ts":1662950760000,"o":21805,"h":21805.5,"l":21766.5,"c":21766.5,"v":129.016}
{"ts":1662950820000,"o":21766.5,"h":21767,"l":21766,"c":21766.5,"v":24.773}
{"ts":1662950880000,"o":21766.5,"h":21766.5,"l":21743.5,"c":21749.5,"v":147.751}
{"ts":1662950940000,"o":21749.5,"h":21750,"l":21662.5,"c":21695,"v":804.124}
{"ts":1662951000000,"o":21695,"h":21744.5,"l":21692.5,"c":21738.5,"v":270.652}
{"ts":1662951060000,"o":21738.5,"h":21745.5,"l":21696,"c":21711.5,"v":285.609}
{"ts":1662951120000,"o":21711.5,"h":21731,"l":21694.5,"c":21699,"v":112.995}
{"ts":1662951180000,"o":21699,"h":21704,"l":21655.5,"c":21668.5,"v":344.735}
{"ts":1662951240000,"o":21668.5,"h":21700,"l":21660,"c":21699.5,"v":209.448}
{"ts":1662951300000,"o":21699.5,"h":21733,"l":21699.5,"c":21725.5,"v":132.654}
{"ts":1662951360000,"o":21725.5,"h":21740,"l":21725,"c":21740,"v":65.763}
{"ts":1662951420000,"o":21740,"h":21756,"l":21739.5,"c":21750.5,"v":92.27}
{"ts":1662951480000,"o":21750.5,"h":21776.5,"l":21750.5,"c":21760,"v":269.656}
{"ts":1662951540000,"o":21760,"h":21774.5,"l":21760,"c":21760,"v":57.492}
{"ts":1662951600000,"o":21760,"h":21802.5,"l":21750.5,"c":21798.5,"v":228.692}
{"ts":1662951660000,"o":21798.5,"h":21798.5,"l":21754,"c":21769,"v":110.405}
{"ts":1662951720000,"o":21769,"h":21775,"l":21763,"c":21764,"v":42.993}
{"ts":1662951780000,"o":21764,"h":21764,"l":21761,"c":21761,"v":40.804}
{"ts":1662951840000,"o":21761,"h":21771,"l":21754,"c":21769.5,"v":71.802}
{"ts":1662951900000,"o":21769.5,"h":21769.5,"l":21748.5,"c":21767,"v":19.551}
{"ts":1662951960000,"o":21767,"h":21772.5,"l":21765,"c":21765,"v":37.744}
{"ts":1662952020000,"o":21765,"h":21792,"l":21765,"c":21788.5,"v":56.938}
{"ts":1662952080000,"o":21788.5,"h":21801.5,"l":21781,"c":21800,"v":97.341}
{"ts":1662952140000,"o":21800,"h":21815,"l":21799.5,"c":21802,"v":98.839}
{"ts":1662952200000,"o":21802,"h":21813,"l":21794,"c":21798.5,"v":75.714}
{"ts":1662952260000,"o":21798.5,"h":21798.5,"l":21773,"c":21789.5,"v":41.897}
{"ts":1662952320000,"o":21789.5,"h":21790,"l":21777.5,"c":21777.5,"v":25.637}
{"ts":1662952380000,"o":21777.5,"h":21798.5,"l":21777.5,"c":21791.5,"v":37.109}
{"ts":1662952440000,"o":21791.5,"h":21810,"l":21791.5,"c":21810,"v":36.244}
{"ts":1662952500000,"o":21810,"h":21820.5,"l":21809,"c":21809,"v":86.74}
{"ts":1662952560000,"o":21809,"h":21809.5,"l":21784,"c":21807,"v":63.677}
{"ts":1662952620000,"o":21807,"h":21823,"l":21806.5,"c":21807.5,"v":81.728}
{"ts":1662952680000,"o":21807.5,"h":21818,"l":21801,"c":21801.5,"v":56.489}
{"ts":1662952740000,"o":21801.5,"h":21801.5,"l":21752.5,"c":21752.5,"v":157.504}
{"ts":1662952800000,"o":21752.5,"h":21760,"l":21739.5,"c":21739.5,"v":109.34}
{"ts":1662952860000,"o":21739.5,"h":21759.5,"l":21739.5,"c":21759,"v":76.812}
{"ts":1662952920000,"o":21759,"h":21759.5,"l":21694.5,"c":21694.5,"v":277.775}
{"ts":1662952980000,"o":21694.5,"h":21719.5,"l":21691,"c":21715,"v":123.532}
{"ts":1662953040000,"o":21715,"h":21715,"l":21665.5,"c":21667.5,"v":226.131}
{"ts":1662953100000,"o":21667.5,"h":21762.5,"l":21641,"c":21739,"v":1373.877}
{"ts":1662953160000,"o":21739,"h":21759,"l":21722.5,"c":21723,"v":164.108}
{"ts":1662953220000,"o":21723,"h":21723,"l":21707.5,"c":21712,"v":32.537}
{"ts":1662953280000,"o":21712,"h":21716,"l":21712,"c":21713,"v":31.571}
{"ts":1662953340000,"o":21713,"h":21713,"l":21696.5,"c":21696.5,"v":42.477}
{"ts":1662953400000,"o":21696.5,"h":21697,"l":21650,"c":21653,"v":328.882}
{"ts":1662953460000,"o":21653,"h":21656.5,"l":21571.5,"c":21599.5,"v":1069.583}
{"ts":1662953520000,"o":21599.5,"h":21607.5,"l":21554.5,"c":21575,"v":627.164}
{"ts":1662953580000,"o":21575,"h":21609,"l":21530.5,"c":21596,"v":613.315}
{"ts":1662953640000,"o":21596,"h":21598,"l":21558,"c":21575,"v":184.624}
{"ts":1662953700000,"o":21575,"h":21600,"l":21575,"c":21594.5,"v":137.549}
{"ts":1662953760000,"o":21594.5,"h":21599.5,"l":21567.5,"c":21569.5,"v":120.203}
{"ts":1662953820000,"o":21569.5,"h":21605,"l":21569,"c":21570,"v":216.909}
{"ts":1662953880000,"o":21570,"h":21598,"l":21570,"c":21590,"v":135.401}
{"ts":1662953940000,"o":21590,"h":21620,"l":21590,"c":21600.5,"v":201.242}
{"ts":1662954000000,"o":21600.5,"h":21600.5,"l":21592.5,"c":21599.5,"v":78.362}
{"ts":1662954060000,"o":21599.5,"h":21600,"l":21560,"c":21589.5,"v":158.673}
{"ts":1662954120000,"o":21589.5,"h":21610,"l":21585.5,"c":21610,"v":170.43}
{"ts":1662954180000,"o":21610,"h":21620,"l":21609.5,"c":21611.5,"v":45.661}
{"ts":1662954240000,"o":21611.5,"h":21632.5,"l":21609.5,"c":21626,"v":140.759}
{"ts":1662954300000,"o":21626,"h":21661.5,"l":21625.5,"c":21661.5,"v":203.18}
{"ts":1662954360000,"o":21661.5,"h":21661.5,"l":21611.5,"c":21619.5,"v":116.184}
{"ts":1662954420000,"o":21619.5,"h":21629.5,"l":21603,"c":21608.5,"v":58.32}
{"ts":1662954480000,"o":21608.5,"h":21613,"l":21588,"c":21596,"v":79.463}
{"ts":1662954540000,"o":21596,"h":21612.5,"l":21595.5,"c":21601,"v":25.179}
{"ts":1662954600000,"o":21601,"h":21601.5,"l":21590,"c":21590.5,"v":21.374}
{"ts":1662954660000,"o":21590.5,"h":21594.5,"l":21582.5,"c":21594,"v":35.353}
{"ts":1662954720000,"o":21594,"h":21609,"l":21594,"c":21609,"v":144.528}
{"ts":1662954780000,"o":21609,"h":21609,"l":21594.5,"c":21595,"v":17.241}
{"ts":1662954840000,"o":21595,"h":21609,"l":21594.5,"c":21596.5,"v":22.516}
{"ts":1662954900000,"o":21596.5,"h":21619.5,"l":21596,"c":21619.5,"v":38.225}
{"ts":1662954960000,"o":21619.5,"h":21644,"l":21615.5,"c":21644,"v":139.37}
{"ts":1662955020000,"o":21644,"h":21650,"l":21630,"c":21635,"v":85.952}
{"ts":1662955080000,"o":21635,"h":21651,"l":21634.5,"c":21648,"v":122.059}
{"ts":1662955140000,"o":21648,"h":21656.5,"l":21648,"c":21653.5,"v":24.267}
{"ts":1662955200000,"o":21653.5,"h":21654.5,"l":21637,"c":21646,"v":58.76}
{"ts":1662955260000,"o":21646,"h":21646,"l":21628.5,"c":21637.5,"v":52.791}
{"ts":1662955320000,"o":21637.5,"h":21652,"l":21637,"c":21652,"v":84.144}
{"ts":1662955380000,"o":21652,"h":21652,"l":21644,"c":21647,"v":32.982}
{"ts":1662955440000,"o":21647,"h":21650,"l":21641,"c":21641,"v":23.297}
{"ts":1662955500000,"o":21641,"h":21657,"l":21640.5,"c":21656.5,"v":120.651}
{"ts":1662955560000,"o":21656.5,"h":21659.5,"l":21650,"c":21653,"v":81.464}
{"ts":1662955620000,"o":21653,"h":21676.5,"l":21652.5,"c":21676,"v":94.394}
{"ts":1662955680000,"o":21676,"h":21684.5,"l":21672.5,"c":21676,"v":63.68}
{"ts":1662955740000,"o":21676,"h":21685,"l":21663.5,"c":21685,"v":103.181}
{"ts":1662955800000,"o":21685,"h":21687,"l":21669,"c":21669,"v":51.257}
{"ts":1662955860000,"o":21669,"h":21670.5,"l":21644,"c":21651.5,"v":71.453}
{"ts":1662955920000,"o":21651.5,"h":21673.5,"l":21651,"c":21671.5,"v":71.075}
{"ts":1662955980000,"o":21671.5,"h":21677.5,"l":21657.5,"c":21657.5,"v":31.21}
{"ts":1662956040000,"o":21657.5,"h":21668,"l":21652.5,"c":21658.5,"v":125.491}
{"ts":1662956100000,"o":21658.5,"h":21670,"l":21644,"c":21644.5,"v":33.197}
{"ts":1662956160000,"o":21644.5,"h":21645,"l":21636.5,"c":21644,"v":32.681}
{"ts":1662956220000,"o":21644,"h":21660,"l":21644,"c":21655,"v":24.058}
{"ts":1662956280000,"o":21655,"h":21664,"l":21654.5,"c":21664,"v":23.975}
{"ts":1662956340000,"o":21664,"h":21664,"l":21650,"c":21650,"v":32.186}
{"ts":1662956400000,"o":21650,"h":21653,"l":21644,"c":21650,"v":10.798}
{"ts":1662956460000,"o":21650,"h":21650,"l":21611.5,"c":21621,"v":118.753}
{"ts":1662956520000,"o":21621,"h":21645,"l":21621,"c":21644.5,"v":45.807}
{"ts":1662956580000,"o":21644.5,"h":21655,"l":21644.5,"c":21654.5,"v":28.141}
{"ts":1662956640000,"o":21654.5,"h":21665,"l":21654.5,"c":21662.5,"v":75.762}
{"ts":1662956700000,"o":21662.5,"h":21663,"l":21662.5,"c":21662.5,"v":23.79}
{"ts":1662956760000,"o":21662.5,"h":21683.5,"l":21662.5,"c":21677,"v":142.665}
{"ts":1662956820000,"o":21677,"h":21677.5,"l":21666.5,"c":21666.5,"v":23.518}
{"ts":1662956880000,"o":21666.5,"h":21684,"l":21666.5,"c":21683.5,"v":36.418}
{"ts":1662956940000,"o":21683.5,"h":21715,"l":21683.5,"c":21715,"v":346.286}
{"ts":1662957000000,"o":21715,"h":21715,"l":21692.5,"c":21704.5,"v":119.533}
{"ts":1662957060000,"o":21704.5,"h":21704.5,"l":21692,"c":21692,"v":34.878}
{"ts":1662957120000,"o":21692,"h":21699.5,"l":21692,"c":21695,"v":19.42}
{"ts":1662957180000,"o":21695,"h":21698,"l":21694.5,"c":21698,"v":43.1}
{"ts":1662957240000,"o":21698,"h":21702.5,"l":21691.5,"c":21692,"v":35.022}
{"ts":1662957300000,"o":21692,"h":21698,"l":21692,"c":21698,"v":30.023}
{"ts":1662957360000,"o":21698,"h":21698,"l":21685,"c":21697,"v":55.63}
{"ts":1662957420000,"o":21697,"h":21697.5,"l":21687.5,"c":21687.5,"v":18.662}
{"ts":1662957480000,"o":21687.5,"h":21694.5,"l":21687.5,"c":21694.5,"v":28.149}
{"ts":1662957540000,"o":21694.5,"h":21714,"l":21694,"c":21711.5,"v":31.42}
{"ts":1662957600000,"o":21711.5,"h":21715,"l":21711,"c":21715,"v":50.224}
{"ts":1662957660000,"o":21715,"h":21718,"l":21708,"c":21711,"v":41.805}
{"ts":1662957720000,"o":21711,"h":21718,"l":21711,"c":21718,"v":27.897}
{"ts":1662957780000,"o":21718,"h":21724,"l":21716.5,"c":21716.5,"v":39.777}
{"ts":1662957840000,"o":21716.5,"h":21717,"l":21690,"c":21690.5,"v":119.616}
{"ts":1662957900000,"o":21690.5,"h":21712.5,"l":21690.5,"c":21710,"v":33.398}
{"ts":1662957960000,"o":21710,"h":21710.5,"l":21690.5,"c":21697,"v":44.298}
{"ts":1662958020000,"o":21697,"h":21716,"l":21696.5,"c":21706.5,"v":26.678}
{"ts":1662958080000,"o":21706.5,"h":21715,"l":21699,"c":21714.5,"v":53.892}
{"ts":1662958140000,"o":21714.5,"h":21715,"l":21711,"c":21711,"v":27.923}
{"ts":1662958200000,"o":21711,"h":21724,"l":21711,"c":21716,"v":34.686}
{"ts":1662958260000,"o":21716,"h":21725,"l":21716,"c":21724.5,"v":24.489}
{"ts":1662958320000,"o":21724.5,"h":21725,"l":21724.5,"c":21725,"v":13.503}
{"ts":1662958380000,"o":21725,"h":21732.5,"l":21724.5,"c":21732,"v":48.419}
{"ts":1662958440000,"o":21732,"h":21733,"l":21724.5,"c":21727,"v":47.73}
{"ts":1662958500000,"o":21727,"h":21733,"l":21726.5,"c":21733,"v":27.01}
{"ts":1662958560000,"o":21733,"h":21734.5,"l":21710,"c":21712,"v":57.84}
{"ts":1662958620000,"o":21712,"h":21718,"l":21674,"c":21688.5,"v":221.202}
{"ts":1662958680000,"o":21688.5,"h":21706,"l":21680.5,"c":21700.5,"v":74.482}
{"ts":1662958740000,"o":21700.5,"h":21706.5,"l":21700,"c":21706.5,"v":14.065}
{"ts":1662958800000,"o":21706.5,"h":21707.5,"l":21693,"c":21707.5,"v":15.588}
{"ts":1662958860000,"o":21707.5,"h":21707.5,"l":21693,"c":21704.5,"v":33.868}
{"ts":1662958920000,"o":21704.5,"h":21705,"l":21693,"c":21694.5,"v":38.344}
{"ts":1662958980000,"o":21694.5,"h":21712,"l":21694.5,"c":21712,"v":57.979}
{"ts":1662959040000,"o":21712,"h":21719.5,"l":21711.5,"c":21719,"v":27.83}
{"ts":1662959100000,"o":21719,"h":21732.5,"l":21719,"c":21726.5,"v":41.101}
{"ts":1662959160000,"o":21726.5,"h":21730.5,"l":21719.5,"c":21719.5,"v":102.022}
{"ts":1662959220000,"o":21719.5,"h":21719.5,"l":21706,"c":21713,"v":26.193}
{"ts":1662959280000,"o":21713,"h":21724.5,"l":21713,"c":21724.5,"v":18.895}
{"ts":1662959340000,"o":21724.5,"h":21727.5,"l":21720,"c":21727,"v":21.772}
{"ts":1662959400000,"o":21727,"h":21727.5,"l":21715,"c":21715.5,"v":20.977}
{"ts":1662959460000,"o":21715.5,"h":21715.5,"l":21690,"c":21693,"v":63.374}
{"ts":1662959520000,"o":21693,"h":21693,"l":21675,"c":21675,"v":45.293}
{"ts":1662959580000,"o":21675,"h":21688.5,"l":21661.5,"c":21688.5,"v":109.385}
{"ts":1662959640000,"o":21688.5,"h":21699,"l":21688,"c":21694,"v":19.891}
{"ts":1662959700000,"o":21694,"h":21707,"l":21685,"c":21706.5,"v":38.137}
{"ts":1662959760000,"o":21706.5,"h":21714.5,"l":21703,"c":21710,"v":35.996}
{"ts":1662959820000,"o":21710,"h":21710,"l":21701.5,"c":21706.5,"v":24.392}
{"ts":1662959880000,"o":21706.5,"h":21706.5,"l":21688.5,"c":21689,"v":32.171}
{"ts":1662959940000,"o":21689,"h":21689,"l":21682,"c":21685,"v":43.813}
{"ts":1662960000000,"o":21685,"h":21693,"l":21683,"c":21686.5,"v":38.273}
{"ts":1662960060000,"o":21686.5,"h":21690,"l":21662.5,"c":21663,"v":76.167}
{"ts":1662960120000,"o":21663,"h":21677,"l":21663,"c":21676,"v":53.445}
{"ts":1662960180000,"o":21676,"h":21684,"l":21676,"c":21682,"v":10.383}
{"ts":1662960240000,"o":21682,"h":21683.5,"l":21675.5,"c":21683,"v":41.723}
{"ts":1662960300000,"o":21683,"h":21722.5,"l":21683,"c":21719.5,"v":121.262}
{"ts":1662960360000,"o":21719.5,"h":21745,"l":21715,"c":21734,"v":191.895}
{"ts":1662960420000,"o":21734,"h":21738,"l":21721,"c":21737.5,"v":52.159}
{"ts":1662960480000,"o":21737.5,"h":21740,"l":21734,"c":21734.5,"v":29.335}
{"ts":1662960540000,"o":21734.5,"h":21745.5,"l":21734,"c":21741,"v":45.226}
{"ts":1662960600000,"o":21741,"h":21747,"l":21726,"c":21747,"v":65.674}
{"ts":1662960660000,"o":21747,"h":21765,"l":21746.5,"c":21752,"v":205.12}
{"ts":1662960720000,"o":21752,"h":21760.5,"l":21752,"c":21760.5,"v":62.508}
{"ts":1662960780000,"o":21760.5,"h":21760.5,"l":21757.5,"c":21760,"v":29.726}
{"ts":1662960840000,"o":21760,"h":21760.5,"l":21750,"c":21760.5,"v":38.201}
{"ts":1662960900000,"o":21760.5,"h":21760.5,"l":21746,"c":21746.5,"v":151.924}
{"ts":1662960960000,"o":21746.5,"h":21746.5,"l":21732,"c":21732.5,"v":56.235}
{"ts":1662961020000,"o":21732.5,"h":21742,"l":21732.5,"c":21741.5,"v":17.889}
{"ts":1662961080000,"o":21741.5,"h":21742,"l":21730,"c":21741,"v":65.914}
{"ts":1662961140000,"o":21741,"h":21754.5,"l":21735.5,"c":21754,"v":31.887}
{"ts":1662961200000,"o":21754,"h":21767,"l":21754,"c":21764,"v":27.209}
{"ts":1662961260000,"o":21764,"h":21766.5,"l":21762.5,"c":21766.5,"v":49.031}
{"ts":1662961320000,"o":21766.5,"h":21770,"l":21762,"c":21770,"v":59.342}
{"ts":1662961380000,"o":21770,"h":21773,"l":21769.5,"c":21773,"v":32.202}
{"ts":1662961440000,"o":21773,"h":21773.5,"l":21772.5,"c":21773,"v":35.299}
{"ts":1662961500000,"o":21773,"h":21773.5,"l":21760,"c":21761,"v":74.548}
{"ts":1662961560000,"o":21761,"h":21765,"l":21751,"c":21765,"v":81.506}
{"ts":1662961620000,"o":21765,"h":21765,"l":21759.5,"c":21761.5,"v":30.247}
{"ts":1662961680000,"o":21761.5,"h":21763.5,"l":21753,"c":21753,"v":28.228}
{"ts":1662961740000,"o":21753,"h":21763,"l":21753,"c":21763,"v":6.528}
{"ts":1662961800000,"o":21763,"h":21770.5,"l":21761,"c":21761.5,"v":50.416}
{"ts":1662961860000,"o":21761.5,"h":21764.5,"l":21758,"c":21758,"v":27.702}
{"ts":1662961920000,"o":21758,"h":21765.5,"l":21758,"c":21765.5,"v":9.647}
{"ts":1662961980000,"o":21765.5,"h":21766,"l":21734.5,"c":21739.5,"v":87.341}
{"ts":1662962040000,"o":21739.5,"h":21753,"l":21739.5,"c":21752.5,"v":22.788}
{"ts":1662962100000,"o":21752.5,"h":21753,"l":21752.5,"c":21753,"v":9.052}
{"ts":1662962160000,"o":21753,"h":21760,"l":21745.5,"c":21759.5,"v":45.435}
{"ts":1662962220000,"o":21759.5,"h":21768,"l":21759.5,"c":21768,"v":17.213}
{"ts":1662962280000,"o":21768,"h":21770,"l":21767.5,"c":21770,"v":24.201}
{"ts":1662962340000,"o":21770,"h":21770,"l":21769.5,"c":21770,"v":21.311}
{"ts":1662962400000,"o":21770,"h":21778,"l":21750,"c":21753,"v":115.351}
{"ts":1662962460000,"o":21753,"h":21753,"l":21733,"c":21737,"v":83.124}
{"ts":1662962520000,"o":21737,"h":21750,"l":21737,"c":21747,"v":115.127}
{"ts":1662962580000,"o":21747,"h":21759,"l":21747,"c":21747,"v":116.821}
{"ts":1662962640000,"o":21747,"h":21747.5,"l":21733,"c":21743.5,"v":64.934}
{"ts":1662962700000,"o":21743.5,"h":21753,"l":21743.5,"c":21746.5,"v":15.718}
{"ts":1662962760000,"o":21746.5,"h":21747,"l":21733.5,"c":21740.5,"v":26.484}
{"ts":1662962820000,"o":21740.5,"h":21748,"l":21740.5,"c":21748,"v":15.567}
{"ts":1662962880000,"o":21748,"h":21748,"l":21734,"c":21734.5,"v":38.627}
{"ts":1662962940000,"o":21734.5,"h":21749,"l":21734,"c":21748.5,"v":38.976}
{"ts":1662963000000,"o":21748.5,"h":21758.5,"l":21739,"c":21739,"v":20.315}
{"ts":1662963060000,"o":21739,"h":21739.5,"l":21718,"c":21718,"v":56.301}
{"ts":1662963120000,"o":21718,"h":21726,"l":21718,"c":21723.5,"v":48.135}
{"ts":1662963180000,"o":21723.5,"h":21724,"l":21718,"c":21718,"v":15.881}
{"ts":1662963240000,"o":21718,"h":21718.5,"l":21712.5,"c":21712.5,"v":29.361}
{"ts":1662963300000,"o":21712.5,"h":21713,"l":21701,"c":21701,"v":60.601}
{"ts":1662963360000,"o":21701,"h":21709,"l":21701,"c":21705.5,"v":31.006}
{"ts":1662963420000,"o":21705.5,"h":21705.5,"l":21691.5,"c":21692,"v":95.166}
{"ts":1662963480000,"o":21692,"h":21701,"l":21691.5,"c":21697.5,"v":36.04}
{"ts":1662963540000,"o":21697.5,"h":21697.5,"l":21688.5,"c":21692,"v":38.115}
{"ts":1662963600000,"o":21692,"h":21698,"l":21692,"c":21693.5,"v":17.381}
{"ts":1662963660000,"o":21693.5,"h":21697,"l":21693,"c":21696.5,"v":21.199}
{"ts":1662963720000,"o":21696.5,"h":21699,"l":21696,"c":21699,"v":35.622}
{"ts":1662963780000,"o":21699,"h":21707,"l":21695,"c":21695,"v":64.683}
{"ts":1662963840000,"o":21695,"h":21695.5,"l":21693,"c":21693.5,"v":15.401}
{"ts":1662963900000,"o":21693.5,"h":21710,"l":21687,"c":21709.5,"v":44.4}
{"ts":1662963960000,"o":21709.5,"h":21739.5,"l":21709.5,"c":21739,"v":61.21}
{"ts":1662964020000,"o":21739,"h":21739.5,"l":21725.5,"c":21725.5,"v":35.095}
{"ts":1662964080000,"o":21725.5,"h":21734.5,"l":21725.5,"c":21734.5,"v":8.528}
{"ts":1662964140000,"o":21734.5,"h":21737,"l":21725.5,"c":21726,"v":24.496}
{"ts":1662964200000,"o":21726,"h":21726,"l":21711.5,"c":21711.5,"v":44.068}
{"ts":1662964260000,"o":21711.5,"h":21721.5,"l":21711.5,"c":21721,"v":85.954}
{"ts":1662964320000,"o":21721,"h":21734,"l":21721,"c":21733.5,"v":17.648}
{"ts":1662964380000,"o":21733.5,"h":21754,"l":21733.5,"c":21752,"v":66.862}
{"ts":1662964440000,"o":21752,"h":21752,"l":21751.5,"c":21751.5,"v":18.687}
{"ts":1662964500000,"o":21751.5,"h":21752,"l":21751.5,"c":21752,"v":36.33}
{"ts":1662964560000,"o":21752,"h":21765,"l":21747,"c":21758.5,"v":53.434}
{"ts":1662964620000,"o":21758.5,"h":21774,"l":21756.5,"c":21773.5,"v":47.736}
{"ts":1662964680000,"o":21773.5,"h":21794,"l":21773.5,"c":21794,"v":142.772}
{"ts":1662964740000,"o":21794,"h":21797,"l":21774.5,"c":21779.5,"v":171.235}
{"ts":1662964800000,"o":21779.5,"h":21794,"l":21777,"c":21777,"v":98.977}
{"ts":1662964860000,"o":21777,"h":21779,"l":21765.5,"c":21779,"v":97.243}
{"ts":1662964920000,"o":21779,"h":21809.5,"l":21778.5,"c":21804,"v":147.254}
{"ts":1662964980000,"o":21804,"h":21808,"l":21792,"c":21797,"v":93}
{"ts":1662965040000,"o":21797,"h":21802,"l":21794.5,"c":21802,"v":44.64}
{"ts":1662965100000,"o":21802,"h":21808.5,"l":21798,"c":21798,"v":45.964}
{"ts":1662965160000,"o":21798,"h":21808.5,"l":21796,"c":21808.5,"v":52.137}
{"ts":1662965220000,"o":21808.5,"h":21821.5,"l":21808,"c":21821.5,"v":180.481}
{"ts":1662965280000,"o":21821.5,"h":21833,"l":21806.5,"c":21807,"v":172.316}
{"ts":1662965340000,"o":21807,"h":21825.5,"l":21806,"c":21821.5,"v":48.592}
{"ts":1662965400000,"o":21821.5,"h":21828,"l":21814,"c":21819,"v":67.432}
{"ts":1662965460000,"o":21819,"h":21819,"l":21799.5,"c":21806.5,"v":105.137}
{"ts":1662965520000,"o":21806.5,"h":21816.5,"l":21801.5,"c":21816,"v":52.785}
{"ts":1662965580000,"o":21816,"h":21830,"l":21806,"c":21806,"v":90.69}
{"ts":1662965640000,"o":21806,"h":21806.5,"l":21795,"c":21803.5,"v":43.302}
{"ts":1662965700000,"o":21803.5,"h":21811.5,"l":21789.5,"c":21789.5,"v":73.003}
{"ts":1662965760000,"o":21789.5,"h":21796,"l":21784,"c":21794.5,"v":57.568}
{"ts":1662965820000,"o":21794.5,"h":21795.5,"l":21785,"c":21792.5,"v":139.867}
{"ts":1662965880000,"o":21792.5,"h":21810,"l":21792.5,"c":21807,"v":75.933}
{"ts":1662965940000,"o":21807,"h":21808,"l":21799.5,"c":21807,"v":46.329}
{"ts":1662966000000,"o":21807,"h":21816,"l":21795,"c":21815,"v":72.296}
{"ts":1662966060000,"o":21815,"h":21825,"l":21815,"c":21822.5,"v":63.138}
{"ts":1662966120000,"o":21822.5,"h":21837,"l":21822.5,"c":21827.5,"v":93.535}
{"ts":1662966180000,"o":21827.5,"h":21832,"l":21818,"c":21827.5,"v":168.974}
{"ts":1662966240000,"o":21827.5,"h":21828,"l":21818.5,"c":21819,"v":33.925}
{"ts":1662966300000,"o":21819,"h":21828,"l":21816.5,"c":21816.5,"v":66.295}
{"ts":1662966360000,"o":21816.5,"h":21823,"l":21813,"c":21822.5,"v":25.911}
{"ts":1662966420000,"o":21822.5,"h":21830,"l":21822.5,"c":21830,"v":42.859}
{"ts":1662966480000,"o":21830,"h":21858.5,"l":21829.5,"c":21841,"v":375.117}
{"ts":1662966540000,"o":21841,"h":21844,"l":21828,"c":21828,"v":44.437}
{"ts":1662966600000,"o":21828,"h":21840,"l":21826,"c":21835,"v":53.205}
{"ts":1662966660000,"o":21835,"h":21836,"l":21830,"c":21835.5,"v":23.914}
{"ts":1662966720000,"o":21835.5,"h":21849,"l":21827.5,"c":21847.5,"v":30.691}
{"ts":1662966780000,"o":21847.5,"h":21908,"l":21847.5,"c":21892.5,"v":813.344}
{"ts":1662966840000,"o":21892.5,"h":21908,"l":21877.5,"c":21900,"v":256.059}
{"ts":1662966900000,"o":21900,"h":21928.5,"l":21886,"c":21894,"v":375.854}
{"ts":1662966960000,"o":21894,"h":21915.5,"l":21886,"c":21902.5,"v":165.287}
{"ts":1662967020000,"o":21902.5,"h":21960.5,"l":21902,"c":21911.5,"v":960.629}
{"ts":1662967080000,"o":21911.5,"h":21912,"l":21877.5,"c":21892,"v":481.979}
{"ts":1662967140000,"o":21892,"h":21895.5,"l":21846.5,"c":21857.5,"v":276.195}
{"ts":1662967200000,"o":21857.5,"h":21876.5,"l":21857,"c":21876,"v":74.393}
{"ts":1662967260000,"o":21876,"h":21895.5,"l":21874,"c":21895,"v":210.74}
{"ts":1662967320000,"o":21895,"h":21895.5,"l":21889.5,"c":21895,"v":53.681}
{"ts":1662967380000,"o":21895,"h":21938,"l":21895,"c":21937.5,"v":222.898}
{"ts":1662967440000,"o":21937.5,"h":21990.5,"l":21937.5,"c":21974,"v":1012.954}
{"ts":1662967500000,"o":21974,"h":21974.5,"l":21955,"c":21964,"v":170.637}
{"ts":1662967560000,"o":21964,"h":22055,"l":21964,"c":21982.5,"v":1213.649}
{"ts":1662967620000,"o":21982.5,"h":22011,"l":21982.5,"c":21984.5,"v":234.665}
{"ts":1662967680000,"o":21984.5,"h":22008.5,"l":21972,"c":22008.5,"v":200.025}
{"ts":1662967740000,"o":22008.5,"h":22022,"l":21987,"c":21987.5,"v":269.913}
{"ts":1662967800000,"o":21987.5,"h":22011,"l":21987,"c":22011,"v":169.689}
{"ts":1662967860000,"o":22011,"h":22046.5,"l":22010.5,"c":22030,"v":302.425}
{"ts":1662967920000,"o":22030,"h":22055,"l":22015.5,"c":22015.5,"v":261.953}
{"ts":1662967980000,"o":22015.5,"h":22047,"l":22006,"c":22045,"v":218.747}
{"ts":1662968040000,"o":22045,"h":22066.5,"l":22034.5,"c":22064,"v":274.276}
{"ts":1662968100000,"o":22064,"h":22064,"l":22021.5,"c":22022,"v":186.624}
{"ts":1662968160000,"o":22022,"h":22040,"l":22021.5,"c":22025,"v":160.207}
{"ts":1662968220000,"o":22025,"h":22047,"l":22010,"c":22019.5,"v":231.644}
{"ts":1662968280000,"o":22019.5,"h":22056.5,"l":22019.5,"c":22050,"v":137.863}
{"ts":1662968340000,"o":22050,"h":22055,"l":22039,"c":22055,"v":101.218}
{"ts":1662968400000,"o":22055,"h":22098,"l":22048.5,"c":22058.5,"v":473.857}
{"ts":1662968460000,"o":22058.5,"h":22077,"l":22058,"c":22067,"v":125.217}
{"ts":1662968520000,"o":22067,"h":22164.5,"l":22066.5,"c":22098,"v":1752.589}
{"ts":1662968580000,"o":22098,"h":22112,"l":22079,"c":22100,"v":487.056}
{"ts":1662968640000,"o":22100,"h":22126,"l":22099.5,"c":22114.5,"v":251.182}
{"ts":1662968700000,"o":22114.5,"h":22114.5,"l":22073.5,"c":22078,"v":382.894}
{"ts":1662968760000,"o":22078,"h":22109.5,"l":22057,"c":22101.5,"v":288.136}
{"ts":1662968820000,"o":22101.5,"h":22144,"l":22101,"c":22132.5,"v":465.442}
{"ts":1662968880000,"o":22132.5,"h":22150,"l":22132,"c":22140,"v":128.958}
{"ts":1662968940000,"o":22140,"h":22191.5,"l":22139.5,"c":22150.5,"v":591.292}
{"ts":1662969000000,"o":22150.5,"h":22166.5,"l":22146,"c":22166.5,"v":239.195}
{"ts":1662969060000,"o":22166.5,"h":22230,"l":22160,"c":22175,"v":778.461}
{"ts":1662969120000,"o":22175,"h":22176,"l":22140,"c":22147.5,"v":341.964}
{"ts":1662969180000,"o":22147.5,"h":22214,"l":22147.5,"c":22190.5,"v":283.701}
{"ts":1662969240000,"o":22190.5,"h":22190.5,"l":22169,"c":22169,"v":217.344}
{"ts":1662969300000,"o":22169,"h":22185.5,"l":22155.5,"c":22156,"v":209.344}
{"ts":1662969360000,"o":22156,"h":22193.5,"l":22155.5,"c":22183.5,"v":155.734}
{"ts":1662969420000,"o":22183.5,"h":22214.5,"l":22180,"c":22195.5,"v":249.847}
{"ts":1662969480000,"o":22195.5,"h":22205.5,"l":22181,"c":22191,"v":123.814}
{"ts":1662969540000,"o":22191,"h":22197,"l":22176,"c":22177.5,"v":246.258}
{"ts":1662969600000,"o":22177.5,"h":22210.5,"l":22177,"c":22191,"v":280.14}
{"ts":1662969660000,"o":22191,"h":22257.5,"l":22190.5,"c":22220,"v":479.478}
{"ts":1662969720000,"o":22220,"h":22220,"l":22177.5,"c":22179,"v":309.43}
{"ts":1662969780000,"o":22179,"h":22181.5,"l":22171.5,"c":22172,"v":304.267}
{"ts":1662969840000,"o":22172,"h":22181.5,"l":22150,"c":22154,"v":482.685}
{"ts":1662969900000,"o":22154,"h":22154.5,"l":22102,"c":22104.5,"v":642.155}
{"ts":1662969960000,"o":22104.5,"h":22195,"l":22104.5,"c":22192.5,"v":515.428}
{"ts":1662970020000,"o":22192.5,"h":22222,"l":22192,"c":22219,"v":423.379}
{"ts":1662970080000,"o":22219,"h":22243,"l":22219,"c":22220.5,"v":296.445}
{"ts":1662970140000,"o":22220.5,"h":22223.5,"l":22201,"c":22215,"v":297.89}
{"ts":1662970200000,"o":22215,"h":22241,"l":22215,"c":22240,"v":287.134}
{"ts":1662970260000,"o":22240,"h":22281.5,"l":22232,"c":22256,"v":567.998}
{"ts":1662970320000,"o":22256,"h":22265.5,"l":22237.5,"c":22256.5,"v":506.158}
{"ts":1662970380000,"o":22256.5,"h":22257,"l":22240,"c":22240.5,"v":167.349}
{"ts":1662970440000,"o":22240.5,"h":22241,"l":22210,"c":22210,"v":262.713}
{"ts":1662970500000,"o":22210,"h":22221.5,"l":22160.5,"c":22176.5,"v":443.652}
{"ts":1662970560000,"o":22176.5,"h":22183,"l":22155,"c":22156,"v":332.248}
{"ts":1662970620000,"o":22156,"h":22177,"l":22155.5,"c":22165,"v":177.211}
{"ts":1662970680000,"o":22165,"h":22169,"l":22142,"c":22148.5,"v":129.138}
{"ts":1662970740000,"o":22148.5,"h":22165,"l":22129,"c":22137,"v":180.761}
{"ts":1662970800000,"o":22137,"h":22139.5,"l":22122,"c":22137,"v":200.175}
{"ts":1662970860000,"o":22137,"h":22181,"l":22136.5,"c":22170,"v":435.562}
{"ts":1662970920000,"o":22170,"h":22205,"l":22169.5,"c":22201,"v":186.95}
{"ts":1662970980000,"o":22201,"h":22242.5,"l":22201,"c":22237,"v":206.781}
{"ts":1662971040000,"o":22237,"h":22237,"l":22180,"c":22191.5,"v":130.917}
{"ts":1662971100000,"o":22191.5,"h":22219,"l":22183.5,"c":22184,"v":192.531}
{"ts":1662971160000,"o":22184,"h":22202,"l":22180.5,"c":22191,"v":85.337}
{"ts":1662971220000,"o":22191,"h":22191,"l":22154,"c":22166,"v":116.978}
{"ts":1662971280000,"o":22166,"h":22178,"l":22158.5,"c":22158.5,"v":99.457}
{"ts":1662971340000,"o":22158.5,"h":22165.5,"l":22154,"c":22158.5,"v":67.967}
{"ts":1662971400000,"o":22158.5,"h":22175.5,"l":22151,"c":22163.5,"v":85.133}
{"ts":1662971460000,"o":22163.5,"h":22191.5,"l":22163,"c":22190.5,"v":114.946}
{"ts":1662971520000,"o":22190.5,"h":22197,"l":22188,"c":22189.5,"v":36.989}
{"ts":1662971580000,"o":22189.5,"h":22189.5,"l":22175.5,"c":22180,"v":41.402}
{"ts":1662971640000,"o":22180,"h":22180.5,"l":22170,"c":22170,"v":46.935}
{"ts":1662971700000,"o":22170,"h":22170.5,"l":22163,"c":22170.5,"v":57.889}
{"ts":1662971760000,"o":22170.5,"h":22201,"l":22170,"c":22201,"v":112.689}
{"ts":1662971820000,"o":22201,"h":22201,"l":22190,"c":22192,"v":53.146}
{"ts":1662971880000,"o":22192,"h":22201,"l":22180,"c":22201,"v":85.038}
{"ts":1662971940000,"o":22201,"h":22243,"l":22201,"c":22235.5,"v":434.653}
{"ts":1662972000000,"o":22235.5,"h":22276,"l":22232,"c":22261,"v":631.233}
{"ts":1662972060000,"o":22261,"h":22261,"l":22236.5,"c":22236.5,"v":208.695}
{"ts":1662972120000,"o":22236.5,"h":22240.5,"l":22234,"c":22234.5,"v":68.014}
{"ts":1662972180000,"o":22234.5,"h":22236,"l":22230,"c":22230.5,"v":47.459}
{"ts":1662972240000,"o":22230.5,"h":22244.5,"l":22208,"c":22244,"v":97.761}
{"ts":1662972300000,"o":22244,"h":22332.5,"l":22243,"c":22273.5,"v":1316.412}
{"ts":1662972360000,"o":22273.5,"h":22287,"l":22240.5,"c":22242,"v":236.948}
{"ts":1662972420000,"o":22242,"h":22247.5,"l":22222,"c":22244.5,"v":263.365}
{"ts":1662972480000,"o":22244.5,"h":22257.5,"l":22232.5,"c":22233,"v":87.558}
{"ts":1662972540000,"o":22233,"h":22247.5,"l":22232.5,"c":22247,"v":59.508}
{"ts":1662972600000,"o":22247,"h":22247.5,"l":22222,"c":22223,"v":117.073}
{"ts":1662972660000,"o":22223,"h":22227,"l":22205,"c":22226,"v":124.093}
{"ts":1662972720000,"o":22226,"h":22230,"l":22203.5,"c":22203.5,"v":96.278}
{"ts":1662972780000,"o":22203.5,"h":22214.5,"l":22197.5,"c":22209,"v":75.573}
{"ts":1662972840000,"o":22209,"h":22223.5,"l":22208,"c":22212.5,"v":38.636}
{"ts":1662972900000,"o":22212.5,"h":22217,"l":22200,"c":22207,"v":125.334}
{"ts":1662972960000,"o":22207,"h":22246.5,"l":22205,"c":22236.5,"v":92.479}
{"ts":1662973020000,"o":22236.5,"h":22246,"l":22226.5,"c":22227,"v":77.426}
{"ts":1662973080000,"o":22227,"h":22229.5,"l":22221,"c":22223.5,"v":30.201}
{"ts":1662973140000,"o":22223.5,"h":22224,"l":22208.5,"c":22213.5,"v":61.217}
{"ts":1662973200000,"o":22213.5,"h":22232,"l":22212.5,"c":22232,"v":90.317}
{"ts":1662973260000,"o":22232,"h":22246,"l":22231.5,"c":22243,"v":161.06}
{"ts":1662973320000,"o":22243,"h":22243,"l":22235,"c":22235.5,"v":30.573}
{"ts":1662973380000,"o":22235.5,"h":22235.5,"l":22220,"c":22220,"v":254.615}
{"ts":1662973440000,"o":22220,"h":22230,"l":22218,"c":22218.5,"v":37.206}
{"ts":1662973500000,"o":22218.5,"h":22218.5,"l":22201,"c":22201,"v":115.352}
{"ts":1662973560000,"o":22201,"h":22209.5,"l":22187.5,"c":22187.5,"v":144.712}
{"ts":1662973620000,"o":22187.5,"h":22193.5,"l":22187.5,"c":22188,"v":112.376}
{"ts":1662973680000,"o":22188,"h":22199.5,"l":22184,"c":22199.5,"v":90.832}
{"ts":1662973740000,"o":22199.5,"h":22222,"l":22199,"c":22211,"v":70.565}
{"ts":1662973800000,"o":22211,"h":22211.5,"l":22178,"c":22180,"v":99.955}
{"ts":1662973860000,"o":22180,"h":22240.5,"l":22179.5,"c":22239.5,"v":106.743}
{"ts":1662973920000,"o":22239.5,"h":22240,"l":22233.5,"c":22238,"v":76.021}
{"ts":1662973980000,"o":22238,"h":22238,"l":22223.5,"c":22225,"v":87.24}
{"ts":1662974040000,"o":22225,"h":22238,"l":22220,"c":22227.5,"v":47.398}
{"ts":1662974100000,"o":22227.5,"h":22228,"l":22212,"c":22227.5,"v":53.653}
{"ts":1662974160000,"o":22227.5,"h":22235,"l":22227.5,"c":22235,"v":80.945}
{"ts":1662974220000,"o":22235,"h":22239.5,"l":22221.5,"c":22225.5,"v":131.268}
{"ts":1662974280000,"o":22225.5,"h":22236.5,"l":22219,"c":22227.5,"v":31.521}
{"ts":1662974340000,"o":22227.5,"h":22237,"l":22227.5,"c":22230,"v":42.224}
{"ts":1662974400000,"o":22230,"h":22230.5,"l":22230,"c":22230,"v":20.132}
{"ts":1662974460000,"o":22230,"h":22230.5,"l":22226.5,"c":22229,"v":34.578}
{"ts":1662974520000,"o":22229,"h":22229.5,"l":22204.5,"c":22204.5,"v":167.408}
{"ts":1662974580000,"o":22204.5,"h":22220,"l":22204.5,"c":22216,"v":43.804}
{"ts":1662974640000,"o":22216,"h":22216,"l":22193.5,"c":22194,"v":107.089}
{"ts":1662974700000,"o":22194,"h":22200,"l":22185.5,"c":22185.5,"v":67.697}
{"ts":1662974760000,"o":22185.5,"h":22209.5,"l":22185.5,"c":22200,"v":66.132}
{"ts":1662974820000,"o":22200,"h":22200.5,"l":22185.5,"c":22185.5,"v":87.457}
{"ts":1662974880000,"o":22185.5,"h":22188,"l":22185,"c":22185,"v":79.574}
{"ts":1662974940000,"o":22185,"h":22185,"l":22167,"c":22167,"v":128.087}
{"ts":1662975000000,"o":22167,"h":22167.5,"l":22135,"c":22145.5,"v":338.431}
{"ts":1662975060000,"o":22145.5,"h":22164,"l":22137,"c":22164,"v":215.605}
{"ts":1662975120000,"o":22164,"h":22173,"l":22161.5,"c":22172,"v":68.308}
{"ts":1662975180000,"o":22172,"h":22183,"l":22166.5,"c":22166.5,"v":276.865}
{"ts":1662975240000,"o":22166.5,"h":22167.5,"l":22148,"c":22148,"v":171.7}
{"ts":1662975300000,"o":22148,"h":22153,"l":22135,"c":22150,"v":158.939}
{"ts":1662975360000,"o":22150,"h":22180,"l":22149.5,"c":22177,"v":113.994}
{"ts":1662975420000,"o":22177,"h":22183,"l":22177,"c":22177,"v":97.777}
{"ts":1662975480000,"o":22177,"h":22177,"l":22164,"c":22168.5,"v":44.205}
{"ts":1662975540000,"o":22168.5,"h":22200,"l":22168,"c":22195.5,"v":91.88}
{"ts":1662975600000,"o":22195.5,"h":22195.5,"l":22193,"c":22193.5,"v":32.423}
{"ts":1662975660000,"o":22193.5,"h":22193.5,"l":22182.5,"c":22183,"v":26.974}
{"ts":1662975720000,"o":22183,"h":22185,"l":22173.5,"c":22177,"v":50.231}
{"ts":1662975780000,"o":22177,"h":22186,"l":22173,"c":22176.5,"v":73.582}
{"ts":1662975840000,"o":22176.5,"h":22189,"l":22167.5,"c":22170.5,"v":47.759}
{"ts":1662975900000,"o":22170.5,"h":22187,"l":22169,"c":22169,"v":23.463}
{"ts":1662975960000,"o":22169,"h":22176,"l":22160.5,"c":22160.5,"v":53.184}
{"ts":1662976020000,"o":22160.5,"h":22161,"l":22149.5,"c":22149.5,"v":77.119}
{"ts":1662976080000,"o":22149.5,"h":22149.5,"l":22142,"c":22144,"v":46.643}
{"ts":1662976140000,"o":22144,"h":22145.5,"l":22140,"c":22140,"v":99.829}
{"ts":1662976200000,"o":22140,"h":22142.5,"l":22114.5,"c":22117,"v":206.65}
{"ts":1662976260000,"o":22117,"h":22142,"l":22112,"c":22132.5,"v":96.666}
{"ts":1662976320000,"o":22132.5,"h":22137.5,"l":22120,"c":22137.5,"v":68.157}
{"ts":1662976380000,"o":22137.5,"h":22142.5,"l":22131,"c":22131,"v":26.7}
{"ts":1662976440000,"o":22131,"h":22132.5,"l":22125,"c":22126.5,"v":63.09}
{"ts":1662976500000,"o":22126.5,"h":22138,"l":22125.5,"c":22138,"v":41.218}
{"ts":1662976560000,"o":22138,"h":22178.5,"l":22137.5,"c":22178,"v":86.7}
{"ts":1662976620000,"o":22178,"h":22178.5,"l":22151,"c":22151,"v":85.842}
{"ts":1662976680000,"o":22151,"h":22155,"l":22135.5,"c":22135.5,"v":63.035}
{"ts":1662976740000,"o":22135.5,"h":22155,"l":22135.5,"c":22154.5,"v":29.049}
{"ts":1662976800000,"o":22154.5,"h":22155,"l":22139.5,"c":22139.5,"v":26.586}
{"ts":1662976860000,"o":22139.5,"h":22140,"l":22125.5,"c":22125.5,"v":87.868}
{"ts":1662976920000,"o":22125.5,"h":22126,"l":22078,"c":22104,"v":645.336}
{"ts":1662976980000,"o":22104,"h":22106.5,"l":22087,"c":22099,"v":187.716}
{"ts":1662977040000,"o":22099,"h":22099.5,"l":22062,"c":22063,"v":593.508}
{"ts":1662977100000,"o":22063,"h":22068.5,"l":22054.5,"c":22059.5,"v":280.647}
{"ts":1662977160000,"o":22059.5,"h":22089,"l":22059,"c":22083,"v":139.272}
{"ts":1662977220000,"o":22083,"h":22101.5,"l":22082.5,"c":22092,"v":71.461}
{"ts":1662977280000,"o":22092,"h":22092,"l":22040,"c":22040.5,"v":325.406}
{"ts":1662977340000,"o":22040.5,"h":22043,"l":22001,"c":22004.5,"v":902.496}
{"ts":1662977400000,"o":22004.5,"h":22005,"l":21980,"c":21985,"v":517.97}
{"ts":1662977460000,"o":21985,"h":21994.5,"l":21977.5,"c":21991.5,"v":522.667}
{"ts":1662977520000,"o":21991.5,"h":21992,"l":21966,"c":21966,"v":159.333}
{"ts":1662977580000,"o":21966,"h":22012,"l":21966,"c":22011.5,"v":275.678}
{"ts":1662977640000,"o":22011.5,"h":22032,"l":22007,"c":22027.5,"v":232.353}
{"ts":1662977700000,"o":22027.5,"h":22032.5,"l":22000,"c":22029,"v":154.559}
{"ts":1662977760000,"o":22029,"h":22064,"l":22028.5,"c":22062,"v":224.908}
{"ts":1662977820000,"o":22062,"h":22066,"l":22061.5,"c":22064.5,"v":124.617}
{"ts":1662977880000,"o":22064.5,"h":22075.5,"l":22060,"c":22071.5,"v":132.846}
{"ts":1662977940000,"o":22071.5,"h":22083.5,"l":22068,"c":22083,"v":110.434}
{"ts":1662978000000,"o":22083,"h":22109.5,"l":22079.5,"c":22107.5,"v":276.472}
{"ts":1662978060000,"o":22107.5,"h":22116,"l":22100.5,"c":22100.5,"v":201.334}
{"ts":1662978120000,"o":22100.5,"h":22100.5,"l":22079,"c":22085,"v":122.986}
{"ts":1662978180000,"o":22085,"h":22106,"l":22071.5,"c":22105.5,"v":70.801}
{"ts":1662978240000,"o":22105.5,"h":22124.5,"l":22105.5,"c":22109,"v":167.906}
{"ts":1662978300000,"o":22109,"h":22109.5,"l":22094,"c":22094,"v":80.823}
{"ts":1662978360000,"o":22094,"h":22094.5,"l":22090,"c":22090.5,"v":38.23}
{"ts":1662978420000,"o":22090.5,"h":22090.5,"l":22075,"c":22075.5,"v":61.766}
{"ts":1662978480000,"o":22075.5,"h":22092,"l":22075,"c":22092,"v":38.483}
{"ts":1662978540000,"o":22092,"h":22092,"l":22085.5,"c":22085.5,"v":43.607}
{"ts":1662978600000,"o":22085.5,"h":22094,"l":22085.5,"c":22086,"v":44.075}
{"ts":1662978660000,"o":22086,"h":22170,"l":22085,"c":22169.5,"v":813.037}
{"ts":1662978720000,"o":22169.5,"h":22214.5,"l":22160.5,"c":22177.5,"v":750.539}
{"ts":1662978780000,"o":22177.5,"h":22200,"l":22153,"c":22157.5,"v":318.206}
{"ts":1662978840000,"o":22157.5,"h":22163.5,"l":22153,"c":22163,"v":150.28}
{"ts":1662978900000,"o":22163,"h":22163.5,"l":22160,"c":22162.5,"v":36.428}
{"ts":1662978960000,"o":22162.5,"h":22190,"l":22153,"c":22182.5,"v":115.452}
{"ts":1662979020000,"o":22182.5,"h":22182.5,"l":22160,"c":22160,"v":54.266}
{"ts":1662979080000,"o":22160,"h":22160.5,"l":22142,"c":22142,"v":70.03}
{"ts":1662979140000,"o":22142,"h":22155,"l":22141.5,"c":22143,"v":44.864}
{"ts":1662979200000,"o":22143,"h":22147,"l":22138,"c":22143,"v":111.551}
{"ts":1662979260000,"o":22143,"h":22147.5,"l":22131.5,"c":22147.5,"v":94.083}
{"ts":1662979320000,"o":22147.5,"h":22165,"l":22147.5,"c":22165,"v":40.003}
{"ts":1662979380000,"o":22165,"h":22181,"l":22151.5,"c":22159,"v":112.93}
{"ts":1662979440000,"o":22159,"h":22159,"l":22134.5,"c":22153,"v":40.602}
{"ts":1662979500000,"o":22153,"h":22174.5,"l":22147,"c":22174.5,"v":54.114}
{"ts":1662979560000,"o":22174.5,"h":22174.5,"l":22157,"c":22169.5,"v":33.781}
{"ts":1662979620000,"o":22169.5,"h":22173.5,"l":22169,"c":22171,"v":14.66}
{"ts":1662979680000,"o":22171,"h":22175,"l":22159,"c":22160,"v":48.984}
{"ts":1662979740000,"o":22160,"h":22161,"l":22159.5,"c":22160,"v":33.354}
{"ts":1662979800000,"o":22160,"h":22161,"l":22150.5,"c":22151,"v":62.847}
{"ts":1662979860000,"o":22151,"h":22161.5,"l":22135,"c":22161.5,"v":85.556}
{"ts":1662979920000,"o":22161.5,"h":22161.5,"l":22144,"c":22144,"v":79.487}
{"ts":1662979980000,"o":22144,"h":22144.5,"l":22132.5,"c":22137,"v":41.209}
{"ts":1662980040000,"o":22137,"h":22161.5,"l":22137,"c":22161.5,"v":96.869}
{"ts":1662980100000,"o":22161.5,"h":22161.5,"l":22140,"c":22140,"v":88.637}
{"ts":1662980160000,"o":22140,"h":22149,"l":22132.5,"c":22148.5,"v":40.813}
{"ts":1662980220000,"o":22148.5,"h":22167.5,"l":22148.5,"c":22161,"v":22.919}
{"ts":1662980280000,"o":22161,"h":22161.5,"l":22143,"c":22144,"v":35.55}
{"ts":1662980340000,"o":22144,"h":22150,"l":22142.5,"c":22144.5,"v":30.866}
{"ts":1662980400000,"o":22144.5,"h":22148,"l":22130.5,"c":22130.5,"v":59.635}
{"ts":1662980460000,"o":22130.5,"h":22134.5,"l":22109,"c":22113.5,"v":172.219}
{"ts":1662980520000,"o":22113.5,"h":22131.5,"l":22113.5,"c":22115,"v":123.821}
{"ts":1662980580000,"o":22115,"h":22124,"l":22113.5,"c":22120,"v":97.601}
{"ts":1662980640000,"o":22120,"h":22120.5,"l":22097.5,"c":22097.5,"v":171.885}
{"ts":1662980700000,"o":22097.5,"h":22101,"l":22094,"c":22099.5,"v":53.754}
{"ts":1662980760000,"o":22099.5,"h":22127,"l":22091,"c":22127,"v":230.238}
{"ts":1662980820000,"o":22127,"h":22143,"l":22126.5,"c":22135,"v":154.02}
{"ts":1662980880000,"o":22135,"h":22135.5,"l":22126.5,"c":22126.5,"v":41.679}
{"ts":1662980940000,"o":22126.5,"h":22133.5,"l":22115.5,"c":22115.5,"v":40.032}
{"ts":1662981000000,"o":22115.5,"h":22120.5,"l":22100,"c":22100.5,"v":51.917}
{"ts":1662981060000,"o":22100.5,"h":22113.5,"l":22098.5,"c":22109.5,"v":32.836}
{"ts":1662981120000,"o":22109.5,"h":22121,"l":22109.5,"c":22121,"v":25.437}
{"ts":1662981180000,"o":22121,"h":22121,"l":22109,"c":22109.5,"v":53.936}
{"ts":1662981240000,"o":22109.5,"h":22109.5,"l":22095,"c":22095.5,"v":14.709}
{"ts":1662981300000,"o":22095.5,"h":22112,"l":22095,"c":22112,"v":71.025}
{"ts":1662981360000,"o":22112,"h":22159.5,"l":22106.5,"c":22155,"v":206.138}
{"ts":1662981420000,"o":22155,"h":22175.5,"l":22154.5,"c":22169,"v":249.336}
{"ts":1662981480000,"o":22169,"h":22197,"l":22168.5,"c":22191,"v":187.22}
{"ts":1662981540000,"o":22191,"h":22191.5,"l":22171.5,"c":22181.5,"v":188.458}
{"ts":1662981600000,"o":22181.5,"h":22182,"l":22158,"c":22166.5,"v":64.645}
{"ts":1662981660000,"o":22166.5,"h":22195,"l":22166,"c":22190,"v":88.758}
{"ts":1662981720000,"o":22190,"h":22213,"l":22189.5,"c":22195.5,"v":209.55}
{"ts":1662981780000,"o":22195.5,"h":22267,"l":22192.5,"c":22227.5,"v":672.014}
{"ts":1662981840000,"o":22227.5,"h":22237,"l":22216.5,"c":22216.5,"v":158.414}
{"ts":1662981900000,"o":22216.5,"h":22251,"l":22205,"c":22238,"v":209.975}
{"ts":1662981960000,"o":22238,"h":22244,"l":22214,"c":22230.5,"v":160.872}
{"ts":1662982020000,"o":22230.5,"h":22239.5,"l":22224.5,"c":22238.5,"v":99.611}
{"ts":1662982080000,"o":22238.5,"h":22239,"l":22231.5,"c":22235,"v":40.589}
{"ts":1662982140000,"o":22235,"h":22239,"l":22224.5,"c":22226.5,"v":95.458}
{"ts":1662982200000,"o":22226.5,"h":22226.5,"l":22216.5,"c":22217.5,"v":56.51}
{"ts":1662982260000,"o":22217.5,"h":22223,"l":22217,"c":22222.5,"v":53.857}
{"ts":1662982320000,"o":22222.5,"h":22241.5,"l":22222.5,"c":22241.5,"v":53.785}
{"ts":1662982380000,"o":22241.5,"h":22241.5,"l":22229,"c":22236.5,"v":114.689}
{"ts":1662982440000,"o":22236.5,"h":22269.5,"l":22236,"c":22269.5,"v":213.475}
{"ts":1662982500000,"o":22269.5,"h":22274,"l":22257.5,"c":22270.5,"v":449.198}
{"ts":1662982560000,"o":22270.5,"h":22273,"l":22260,"c":22273,"v":87.944}
{"ts":1662982620000,"o":22273,"h":22273,"l":22264.5,"c":22265,"v":90.129}
{"ts":1662982680000,"o":22265,"h":22272.5,"l":22264.5,"c":22270.5,"v":53.216}
{"ts":1662982740000,"o":22270.5,"h":22284.5,"l":22250.5,"c":22284.5,"v":203.235}
{"ts":1662982800000,"o":22284.5,"h":22344,"l":22269,"c":22297,"v":1511.564}
{"ts":1662982860000,"o":22297,"h":22301.5,"l":22283.5,"c":22292.5,"v":185.457}
{"ts":1662982920000,"o":22292.5,"h":22349.5,"l":22292.5,"c":22328,"v":915.312}
{"ts":1662982980000,"o":22328,"h":22348.5,"l":22322.5,"c":22323.5,"v":220.233}
{"ts":1662983040000,"o":22323.5,"h":22345,"l":22310,"c":22337.5,"v":216.199}
{"ts":1662983100000,"o":22337.5,"h":22469.5,"l":22335,"c":22371,"v":3424.627}
{"ts":1662983160000,"o":22371,"h":22388,"l":22345,"c":22373,"v":560.001}
{"ts":1662983220000,"o":22373,"h":22378,"l":22342,"c":22362,"v":473.074}
{"ts":1662983280000,"o":22362,"h":22388,"l":22346.5,"c":22376,"v":232.542}
{"ts":1662983340000,"o":22376,"h":22380.5,"l":22294,"c":22322,"v":805.956}
{"ts":1662983400000,"o":22322,"h":22372,"l":22314.5,"c":22366,"v":402.922}
{"ts":1662983460000,"o":22366,"h":22371.5,"l":22325.5,"c":22325.5,"v":449.417}
{"ts":1662983520000,"o":22325.5,"h":22333,"l":22319,"c":22328,"v":250.867}
{"ts":1662983580000,"o":22328,"h":22328,"l":22292.5,"c":22302.5,"v":431.611}
{"ts":1662983640000,"o":22302.5,"h":22316.5,"l":22284.5,"c":22312,"v":319.891}
{"ts":1662983700000,"o":22312,"h":22312.5,"l":22284,"c":22289.5,"v":159.876}
{"ts":1662983760000,"o":22289.5,"h":22302,"l":22278,"c":22278.5,"v":164.826}
{"ts":1662983820000,"o":22278.5,"h":22302,"l":22278,"c":22302,"v":100.155}
{"ts":1662983880000,"o":22302,"h":22310,"l":22291.5,"c":22294.5,"v":153.277}
{"ts":1662983940000,"o":22294.5,"h":22307,"l":22294,"c":22294,"v":61.578}
{"ts":1662984000000,"o":22294,"h":22311,"l":22278,"c":22282,"v":181.244}
{"ts":1662984060000,"o":22282,"h":22310,"l":22278,"c":22286.5,"v":146.878}
{"ts":1662984120000,"o":22286.5,"h":22286.5,"l":22264,"c":22267.5,"v":278.978}
{"ts":1662984180000,"o":22267.5,"h":22274.5,"l":22266,"c":22269.5,"v":93.122}
{"ts":1662984240000,"o":22269.5,"h":22287,"l":22265,"c":22273.5,"v":101.757}
{"ts":1662984300000,"o":22273.5,"h":22277,"l":22271,"c":22274.5,"v":62.374}
{"ts":1662984360000,"o":22274.5,"h":22323.5,"l":22274,"c":22305,"v":220.398}
{"ts":1662984420000,"o":22305,"h":22318.5,"l":22300,"c":22318.5,"v":89.242}
{"ts":1662984480000,"o":22318.5,"h":22338,"l":22294,"c":22306.5,"v":215.105}
{"ts":1662984540000,"o":22306.5,"h":22316,"l":22294.5,"c":22303.5,"v":130.697}
{"ts":1662984600000,"o":22303.5,"h":22304.5,"l":22295,"c":22304.5,"v":46.945}
{"ts":1662984660000,"o":22304.5,"h":22304.5,"l":22293,"c":22299.5,"v":44.836}
{"ts":1662984720000,"o":22299.5,"h":22305.5,"l":22296,"c":22305,"v":27.05}
{"ts":1662984780000,"o":22305,"h":22306.5,"l":22296,"c":22296.5,"v":37.928}
{"ts":1662984840000,"o":22296.5,"h":22325,"l":22296,"c":22324.5,"v":114.695}
{"ts":1662984900000,"o":22324.5,"h":22330,"l":22254.5,"c":22254.5,"v":282.936}
{"ts":1662984960000,"o":22254.5,"h":22278,"l":22254.5,"c":22269.5,"v":94.523}
{"ts":1662985020000,"o":22269.5,"h":22270,"l":22246,"c":22249.5,"v":180.709}
{"ts":1662985080000,"o":22249.5,"h":22262,"l":22245,"c":22250,"v":109.248}
{"ts":1662985140000,"o":22250,"h":22272,"l":22230,"c":22272,"v":231.207}
{"ts":1662985200000,"o":22272,"h":22279.5,"l":22255,"c":22265,"v":107.641}
{"ts":1662985260000,"o":22265,"h":22265.5,"l":22235.5,"c":22244,"v":135.938}
{"ts":1662985320000,"o":22244,"h":22251.5,"l":22236.5,"c":22241.5,"v":213.459}
{"ts":1662985380000,"o":22241.5,"h":22250,"l":22236.5,"c":22243,"v":66.71}
{"ts":1662985440000,"o":22243,"h":22245,"l":22237,"c":22240,"v":64.894}
{"ts":1662985500000,"o":22240,"h":22240.5,"l":22213.5,"c":22213.5,"v":229.6}
{"ts":1662985560000,"o":22213.5,"h":22228,"l":22198.5,"c":22214.5,"v":293.498}
{"ts":1662985620000,"o":22214.5,"h":22255.5,"l":22214.5,"c":22250.5,"v":182.148}
{"ts":1662985680000,"o":22250.5,"h":22268.5,"l":22239,"c":22254.5,"v":113.725}
{"ts":1662985740000,"o":22254.5,"h":22279.5,"l":22254.5,"c":22267.5,"v":293.342}
{"ts":1662985800000,"o":22267.5,"h":22289,"l":22267.5,"c":22287.5,"v":252.064}
{"ts":1662985860000,"o":22287.5,"h":22305,"l":22287.5,"c":22290.5,"v":225.235}
{"ts":1662985920000,"o":22290.5,"h":22300,"l":22288,"c":22290,"v":56.926}
{"ts":1662985980000,"o":22290,"h":22300,"l":22286.5,"c":22290,"v":75.889}
{"ts":1662986040000,"o":22290,"h":22338,"l":22290,"c":22330,"v":344.929}
{"ts":1662986100000,"o":22330,"h":22355,"l":22318,"c":22337,"v":295.999}
{"ts":1662986160000,"o":22337,"h":22351.5,"l":22336.5,"c":22340,"v":156.156}
{"ts":1662986220000,"o":22340,"h":22355,"l":22339,"c":22345.5,"v":104.268}
{"ts":1662986280000,"o":22345.5,"h":22372,"l":22345.5,"c":22354,"v":279.807}
{"ts":1662986340000,"o":22354,"h":22365.5,"l":22351,"c":22356,"v":163.204}
{"ts":1662986400000,"o":22356,"h":22356.5,"l":22332,"c":22348.5,"v":328.352}
{"ts":1662986460000,"o":22348.5,"h":22349,"l":22330,"c":22338.5,"v":158.591}
{"ts":1662986520000,"o":22338.5,"h":22345,"l":22326,"c":22338,"v":142.145}
{"ts":1662986580000,"o":22338,"h":22338,"l":22322.5,"c":22327.5,"v":112.786}
{"ts":1662986640000,"o":22327.5,"h":22334.5,"l":22327.5,"c":22334.5,"v":127.798}
{"ts":1662986700000,"o":22334.5,"h":22341,"l":22332.5,"c":22333,"v":52.735}
{"ts":1662986760000,"o":22333,"h":22343,"l":22331,"c":22340.5,"v":46.055}
{"ts":1662986820000,"o":22340.5,"h":22365,"l":22339.5,"c":22362,"v":90.99}
{"ts":1662986880000,"o":22362,"h":22413.5,"l":22362,"c":22390.5,"v":944.537}
{"ts":1662986940000,"o":22390.5,"h":22391,"l":22375,"c":22375.5,"v":382.497}
{"ts":1662987000000,"o":22375.5,"h":22376,"l":22358,"c":22360.5,"v":133.912}
{"ts":1662987060000,"o":22360.5,"h":22361,"l":22355.5,"c":22357,"v":60.716}
{"ts":1662987120000,"o":22357,"h":22357,"l":22333.5,"c":22334,"v":238.42}
{"ts":1662987180000,"o":22334,"h":22337,"l":22329,"c":22333,"v":93.456}
{"ts":1662987240000,"o":22333,"h":22333.5,"l":22312,"c":22320,"v":129.043}
{"ts":1662987300000,"o":22320,"h":22329.5,"l":22313.5,"c":22329.5,"v":90.237}
{"ts":1662987360000,"o":22329.5,"h":22342.5,"l":22329,"c":22334.5,"v":84.167}
{"ts":1662987420000,"o":22334.5,"h":22343,"l":22334.5,"c":22340,"v":75.638}
{"ts":1662987480000,"o":22340,"h":22343,"l":22340,"c":22340.5,"v":28.576}
{"ts":1662987540000,"o":22340.5,"h":22340.5,"l":22337,"c":22337.5,"v":44.368}
{"ts":1662987600000,"o":22337.5,"h":22338,"l":22324,"c":22324.5,"v":58.645}
{"ts":1662987660000,"o":22324.5,"h":22324.5,"l":22299,"c":22303.5,"v":222.604}
{"ts":1662987720000,"o":22303.5,"h":22306,"l":22295,"c":22299,"v":135.73}
{"ts":1662987780000,"o":22299,"h":22301.5,"l":22279.5,"c":22279.5,"v":156.914}
{"ts":1662987840000,"o":22279.5,"h":22292,"l":22279.5,"c":22283.5,"v":55.976}
{"ts":1662987900000,"o":22283.5,"h":22296,"l":22279,"c":22289,"v":133.061}
{"ts":1662987960000,"o":22289,"h":22307,"l":22289,"c":22293,"v":58.589}
{"ts":1662988020000,"o":22293,"h":22307.5,"l":22292.5,"c":22307.5,"v":42.514}
{"ts":1662988080000,"o":22307.5,"h":22318,"l":22307,"c":22311,"v":116.025}
{"ts":1662988140000,"o":22311,"h":22314,"l":22310.5,"c":22314,"v":81.592}
{"ts":1662988200000,"o":22314,"h":22314,"l":22313,"c":22313,"v":32.927}
{"ts":1662988260000,"o":22313,"h":22313.5,"l":22289.5,"c":22293.5,"v":197.454}
{"ts":1662988320000,"o":22293.5,"h":22294,"l":22266,"c":22278,"v":285.693}
{"ts":1662988380000,"o":22278,"h":22319.5,"l":22277.5,"c":22319.5,"v":118.915}
{"ts":1662988440000,"o":22319.5,"h":22346.5,"l":22319,"c":22341.5,"v":190.706}
{"ts":1662988500000,"o":22341.5,"h":22342,"l":22308,"c":22308.5,"v":82.275}
{"ts":1662988560000,"o":22308.5,"h":22308.5,"l":22288,"c":22301,"v":88.131}
{"ts":1662988620000,"o":22301,"h":22309,"l":22301,"c":22306.5,"v":55.232}
{"ts":1662988680000,"o":22306.5,"h":22319.5,"l":22306,"c":22319.5,"v":39.188}
{"ts":1662988740000,"o":22319.5,"h":22325,"l":22311.5,"c":22325,"v":59.503}
{"ts":1662988800000,"o":22325,"h":22325,"l":22319.5,"c":22319.5,"v":40.493}
{"ts":1662988860000,"o":22319.5,"h":22334,"l":22319.5,"c":22331.5,"v":40.851}
{"ts":1662988920000,"o":22331.5,"h":22340,"l":22331,"c":22339,"v":107.184}
{"ts":1662988980000,"o":22339,"h":22339,"l":22317.5,"c":22331,"v":72.394}
{"ts":1662989040000,"o":22331,"h":22336.5,"l":22331,"c":22336,"v":46.707}
{"ts":1662989100000,"o":22336,"h":22336,"l":22332.5,"c":22332.5,"v":22.884}
{"ts":1662989160000,"o":22332.5,"h":22350.5,"l":22332.5,"c":22346,"v":195.929}
{"ts":1662989220000,"o":22346,"h":22361.5,"l":22313.5,"c":22316.5,"v":151.27}
{"ts":1662989280000,"o":22316.5,"h":22317.5,"l":22290,"c":22300,"v":220.276}
{"ts":1662989340000,"o":22300,"h":22339.5,"l":22300,"c":22327.5,"v":253.959}
{"ts":1662989400000,"o":22327.5,"h":22344,"l":22303,"c":22330.5,"v":276.461}
{"ts":1662989460000,"o":22330.5,"h":22344,"l":22316,"c":22338.5,"v":58.109}
{"ts":1662989520000,"o":22338.5,"h":22377.5,"l":22338,"c":22370.5,"v":419.905}
{"ts":1662989580000,"o":22370.5,"h":22388.5,"l":22358.5,"c":22358.5,"v":264.986}
{"ts":1662989640000,"o":22358.5,"h":22365.5,"l":22356.5,"c":22360.5,"v":109.3}
{"ts":1662989700000,"o":22360.5,"h":22361,"l":22306,"c":22306.5,"v":186.359}
{"ts":1662989760000,"o":22306.5,"h":22313,"l":22273,"c":22296.5,"v":376.958}
{"ts":1662989820000,"o":22296.5,"h":22297,"l":22270,"c":22270.5,"v":181.716}
{"ts":1662989880000,"o":22270.5,"h":22299.5,"l":22270,"c":22297,"v":331.439}
{"ts":1662989940000,"o":22297,"h":22368.5,"l":22297,"c":22367.5,"v":268.856}
{"ts":1662990000000,"o":22367.5,"h":22448,"l":22367.5,"c":22432.5,"v":1338.181}
{"ts":1662990060000,"o":22432.5,"h":22439.5,"l":22371.5,"c":22372,"v":669.335}
{"ts":1662990120000,"o":22372,"h":22372,"l":22310,"c":22320,"v":390.765}
{"ts":1662990180000,"o":22320,"h":22360,"l":22315,"c":22332.5,"v":380.777}
{"ts":1662990240000,"o":22332.5,"h":22349,"l":22325,"c":22349,"v":206.379}
{"ts":1662990300000,"o":22349,"h":22349,"l":22319,"c":22322,"v":108.771}
{"ts":1662990360000,"o":22322,"h":22322,"l":22296,"c":22307,"v":240.97}
{"ts":1662990420000,"o":22307,"h":22343,"l":22304.5,"c":22342.5,"v":57.054}
{"ts":1662990480000,"o":22342.5,"h":22361,"l":22315,"c":22324,"v":96.836}
{"ts":1662990540000,"o":22324,"h":22325,"l":22315,"c":22318,"v":45.725}
{"ts":1662990600000,"o":22318,"h":22318,"l":22303.5,"c":22312,"v":245.313}
{"ts":1662990660000,"o":22312,"h":22337,"l":22304.5,"c":22336,"v":158.524}
{"ts":1662990720000,"o":22336,"h":22366,"l":22331,"c":22356,"v":134.389}
{"ts":1662990780000,"o":22356,"h":22356,"l":22339.5,"c":22340.5,"v":42.187}
{"ts":1662990840000,"o":22340.5,"h":22350,"l":22340,"c":22340,"v":52.054}
{"ts":1662990900000,"o":22340,"h":22377,"l":22340,"c":22375,"v":160.042}
{"ts":1662990960000,"o":22375,"h":22388,"l":22357.5,"c":22379,"v":146.941}
{"ts":1662991020000,"o":22379,"h":22383.5,"l":22364.5,"c":22375.5,"v":111.415}
{"ts":1662991080000,"o":22375.5,"h":22395,"l":22375,"c":22389.5,"v":172.975}
{"ts":1662991140000,"o":22389.5,"h":22390.5,"l":22376.5,"c":22376.5,"v":68.298}
{"ts":1662991200000,"o":22376.5,"h":22385.5,"l":22369,"c":22382,"v":81.335}
{"ts":1662991260000,"o":22382,"h":22382,"l":22350,"c":22361,"v":85.256}
{"ts":1662991320000,"o":22361,"h":22366.5,"l":22339.5,"c":22340,"v":115.276}
{"ts":1662991380000,"o":22340,"h":22353,"l":22339.5,"c":22350,"v":122.644}
{"ts":1662991440000,"o":22350,"h":22350,"l":22341.5,"c":22341.5,"v":75.542}
{"ts":1662991500000,"o":22341.5,"h":22349,"l":22319.5,"c":22332.5,"v":141.641}
{"ts":1662991560000,"o":22332.5,"h":22377.5,"l":22332,"c":22377.5,"v":87.029}
{"ts":1662991620000,"o":22377.5,"h":22377.5,"l":22360,"c":22362,"v":51.315}
{"ts":1662991680000,"o":22362,"h":22399,"l":22361.5,"c":22397.5,"v":174.029}
{"ts":1662991740000,"o":22397.5,"h":22415.5,"l":22374,"c":22383.5,"v":238.914}
{"ts":1662991800000,"o":22383.5,"h":22383.5,"l":22375,"c":22375,"v":62.418}
{"ts":1662991860000,"o":22375,"h":22394,"l":22367.5,"c":22391.5,"v":177.087}
{"ts":1662991920000,"o":22391.5,"h":22420,"l":22388,"c":22408.5,"v":225.893}
{"ts":1662991980000,"o":22408.5,"h":22408.5,"l":22390,"c":22396,"v":94.545}
{"ts":1662992040000,"o":22396,"h":22399,"l":22388.5,"c":22398.5,"v":80.229}
{"ts":1662992100000,"o":22398.5,"h":22400,"l":22390.5,"c":22399,"v":56.423}
{"ts":1662992160000,"o":22399,"h":22429.5,"l":22399,"c":22426.5,"v":327.433}
{"ts":1662992220000,"o":22426.5,"h":22483,"l":22426.5,"c":22438,"v":920.026}
{"ts":1662992280000,"o":22438,"h":22438,"l":22410.5,"c":22412.5,"v":346.793}
{"ts":1662992340000,"o":22412.5,"h":22430,"l":22388.5,"c":22414.5,"v":310.405}
{"ts":1662992400000,"o":22414.5,"h":22443.5,"l":22414.5,"c":22440,"v":209.888}
{"ts":1662992460000,"o":22440,"h":22442.5,"l":22423.5,"c":22424,"v":102.801}
{"ts":1662992520000,"o":22424,"h":22438.5,"l":22424,"c":22434,"v":85.612}
{"ts":1662992580000,"o":22434,"h":22440,"l":22430,"c":22434,"v":71.725}
{"ts":1662992640000,"o":22434,"h":22444,"l":22431,"c":22440,"v":101.914}
{"ts":1662992700000,"o":22440,"h":22450,"l":22423.5,"c":22433.5,"v":332.946}
{"ts":1662992760000,"o":22433.5,"h":22433.5,"l":22382.5,"c":22405.5,"v":310.2}
{"ts":1662992820000,"o":22405.5,"h":22408,"l":22369,"c":22375,"v":335.572}
{"ts":1662992880000,"o":22375,"h":22378.5,"l":22366,"c":22366,"v":389.372}
{"ts":1662992940000,"o":22366,"h":22393,"l":22356,"c":22371.5,"v":322.603}
{"ts":1662993000000,"o":22371.5,"h":22388,"l":22341.5,"c":22341.5,"v":273.64}
{"ts":1662993060000,"o":22341.5,"h":22372,"l":22341.5,"c":22364,"v":173.513}
{"ts":1662993120000,"o":22364,"h":22364,"l":22350,"c":22350,"v":101.107}
{"ts":1662993180000,"o":22350,"h":22355,"l":22340,"c":22340,"v":116.094}
{"ts":1662993240000,"o":22340,"h":22340.5,"l":22333,"c":22335,"v":185.403}
{"ts":1662993300000,"o":22335,"h":22347.5,"l":22330.5,"c":22335.5,"v":136.564}
{"ts":1662993360000,"o":22335.5,"h":22336,"l":22322.5,"c":22323,"v":269.667}
{"ts":1662993420000,"o":22323,"h":22351.5,"l":22322.5,"c":22349,"v":119.186}
{"ts":1662993480000,"o":22349,"h":22350,"l":22325,"c":22325.5,"v":127.335}
{"ts":1662993540000,"o":22325.5,"h":22325.5,"l":22321,"c":22321.5,"v":72.492}
{"ts":1662993600000,"o":22321.5,"h":22321.5,"l":22315.5,"c":22315.5,"v":92.792}
{"ts":1662993660000,"o":22315.5,"h":22316,"l":22312,"c":22312.5,"v":38.545}
{"ts":1662993720000,"o":22312.5,"h":22312.5,"l":22284,"c":22284,"v":290.837}
{"ts":1662993780000,"o":22284,"h":22312,"l":22280,"c":22307,"v":168.069}
{"ts":1662993840000,"o":22307,"h":22315.5,"l":22302.5,"c":22305.5,"v":53.562}
{"ts":1662993900000,"o":22305.5,"h":22344,"l":22305,"c":22336,"v":270.614}
{"ts":1662993960000,"o":22336,"h":22340,"l":22335,"c":22339,"v":105.925}
{"ts":1662994020000,"o":22339,"h":22359,"l":22339,"c":22356,"v":312.986}
{"ts":1662994080000,"o":22356,"h":22356,"l":22355.5,"c":22356,"v":51.97}
{"ts":1662994140000,"o":22356,"h":22369,"l":22355.5,"c":22365.5,"v":60.108}
{"ts":1662994200000,"o":22365.5,"h":22382.5,"l":22363.5,"c":22370,"v":162.613}
{"ts":1662994260000,"o":22370,"h":22370.5,"l":22341,"c":22341.5,"v":116.103}
{"ts":1662994320000,"o":22341.5,"h":22362.5,"l":22341,"c":22344.5,"v":81.458}
{"ts":1662994380000,"o":22344.5,"h":22345,"l":22303,"c":22309.5,"v":139.062}
{"ts":1662994440000,"o":22309.5,"h":22313,"l":22301.5,"c":22310,"v":64.613}
{"ts":1662994500000,"o":22310,"h":22310,"l":22286,"c":22289.5,"v":146.753}
{"ts":1662994560000,"o":22289.5,"h":22295.5,"l":22288,"c":22293.5,"v":213.87}
{"ts":1662994620000,"o":22293.5,"h":22313,"l":22293,"c":22313,"v":245.303}
{"ts":1662994680000,"o":22313,"h":22322,"l":22300,"c":22304.5,"v":90.095}
{"ts":1662994740000,"o":22304.5,"h":22305,"l":22290,"c":22302,"v":104.943}
{"ts":1662994800000,"o":22302,"h":22307.5,"l":22280,"c":22280,"v":337.69}
{"ts":1662994860000,"o":22280,"h":22280.5,"l":22219.5,"c":22248,"v":1031.433}
{"ts":1662994920000,"o":22248,"h":22270,"l":22225,"c":22264,"v":210.416}
{"ts":1662994980000,"o":22264,"h":22274,"l":22252.5,"c":22266.5,"v":114.924}
{"ts":1662995040000,"o":22266.5,"h":22281.5,"l":22261.5,"c":22280,"v":137.337}
{"ts":1662995100000,"o":22280,"h":22294.5,"l":22279.5,"c":22281,"v":185.932}
{"ts":1662995160000,"o":22281,"h":22294.5,"l":22274,"c":22274,"v":75.324}
{"ts":1662995220000,"o":22274,"h":22288.5,"l":22260,"c":22285,"v":129.272}
{"ts":1662995280000,"o":22285,"h":22285,"l":22267.5,"c":22271.5,"v":64.051}
{"ts":1662995340000,"o":22271.5,"h":22278.5,"l":22271,"c":22272,"v":70.123}
{"ts":1662995400000,"o":22272,"h":22281,"l":22272,"c":22276,"v":51.27}
{"ts":1662995460000,"o":22276,"h":22276,"l":22270,"c":22270,"v":21.806}
{"ts":1662995520000,"o":22270,"h":22270.5,"l":22261,"c":22262,"v":101.208}
{"ts":1662995580000,"o":22262,"h":22262.5,"l":22237,"c":22242.5,"v":159.043}
{"ts":1662995640000,"o":22242.5,"h":22264.5,"l":22242,"c":22264,"v":133.64}
{"ts":1662995700000,"o":22264,"h":22264.5,"l":22253.5,"c":22256.5,"v":77.886}
{"ts":1662995760000,"o":22256.5,"h":22259.5,"l":22250,"c":22259.5,"v":80.81}
{"ts":1662995820000,"o":22259.5,"h":22290,"l":22259.5,"c":22277.5,"v":252.424}
{"ts":1662995880000,"o":22277.5,"h":22312.5,"l":22277,"c":22300,"v":165.163}
{"ts":1662995940000,"o":22300,"h":22300,"l":22290,"c":22299.5,"v":123.609}
{"ts":1662996000000,"o":22299.5,"h":22299.5,"l":22290,"c":22293.5,"v":97.4}
{"ts":1662996060000,"o":22293.5,"h":22314,"l":22293,"c":22304,"v":140.388}
{"ts":1662996120000,"o":22304,"h":22304,"l":22295,"c":22300,"v":143.811}
{"ts":1662996180000,"o":22300,"h":22300,"l":22269,"c":22269.5,"v":110.445}
{"ts":1662996240000,"o":22269.5,"h":22277,"l":22265.5,"c":22273,"v":70.432}
{"ts":1662996300000,"o":22273,"h":22282.5,"l":22268,"c":22282.5,"v":58.421}
{"ts":1662996360000,"o":22282.5,"h":22292,"l":22282,"c":22286,"v":32.455}
{"ts":1662996420000,"o":22286,"h":22300,"l":22280,"c":22292.5,"v":126.809}
{"ts":1662996480000,"o":22292.5,"h":22307,"l":22292.5,"c":22302.5,"v":22.628}
{"ts":1662996540000,"o":22302.5,"h":22328,"l":22302,"c":22315,"v":224.202}
{"ts":1662996600000,"o":22315,"h":22337,"l":22315,"c":22324.5,"v":229.89}
{"ts":1662996660000,"o":22324.5,"h":22324.5,"l":22292.5,"c":22292.5,"v":93.384}
{"ts":1662996720000,"o":22292.5,"h":22300.5,"l":22281,"c":22300.5,"v":67.763}
{"ts":1662996780000,"o":22300.5,"h":22306,"l":22293.5,"c":22305.5,"v":42.43}
{"ts":1662996840000,"o":22305.5,"h":22307,"l":22291,"c":22296,"v":74.64}
{"ts":1662996900000,"o":22296,"h":22296,"l":22270,"c":22285.5,"v":74.478}
{"ts":1662996960000,"o":22285.5,"h":22286,"l":22228,"c":22242.5,"v":309.732}
{"ts":1662997020000,"o":22242.5,"h":22242.5,"l":22203,"c":22232.5,"v":445.58}
{"ts":1662997080000,"o":22232.5,"h":22242.5,"l":22225.5,"c":22233,"v":150.686}
{"ts":1662997140000,"o":22233,"h":22259,"l":22233,"c":22252,"v":95.334}
{"ts":1662997200000,"o":22252,"h":22266,"l":22248,"c":22259,"v":77.921}
{"ts":1662997260000,"o":22259,"h":22259,"l":22232.5,"c":22237,"v":94.047}
{"ts":1662997320000,"o":22237,"h":22237.5,"l":22208,"c":22209,"v":155.38}
{"ts":1662997380000,"o":22209,"h":22213,"l":22171,"c":22192.5,"v":719.562}
{"ts":1662997440000,"o":22192.5,"h":22201.5,"l":22157.5,"c":22163,"v":428.836}
{"ts":1662997500000,"o":22163,"h":22178,"l":22141,"c":22153.5,"v":506.143}
{"ts":1662997560000,"o":22153.5,"h":22187,"l":22153.5,"c":22170,"v":260.48}
{"ts":1662997620000,"o":22170,"h":22199,"l":22169.5,"c":22186,"v":156.73}
{"ts":1662997680000,"o":22186,"h":22192,"l":22150,"c":22150.5,"v":261.535}
{"ts":1662997740000,"o":22150.5,"h":22150.5,"l":22115,"c":22128,"v":643.383}
{"ts":1662997800000,"o":22128,"h":22149,"l":22115.5,"c":22135.5,"v":149.729}
{"ts":1662997860000,"o":22135.5,"h":22138,"l":22061,"c":22114,"v":679.847}
{"ts":1662997920000,"o":22114,"h":22135.5,"l":22113.5,"c":22135.5,"v":432.866}
{"ts":1662997980000,"o":22135.5,"h":22135.5,"l":22110,"c":22110.5,"v":179.112}
{"ts":1662998040000,"o":22110.5,"h":22110.5,"l":22073,"c":22084.5,"v":249.76}
{"ts":1662998100000,"o":22084.5,"h":22089,"l":22040,"c":22070.5,"v":525.828}
{"ts":1662998160000,"o":22070.5,"h":22071,"l":22004,"c":22018,"v":738.116}
{"ts":1662998220000,"o":22018,"h":22090.5,"l":22017.5,"c":22080,"v":529.184}
{"ts":1662998280000,"o":22080,"h":22103,"l":22076,"c":22102.5,"v":294.129}
{"ts":1662998340000,"o":22102.5,"h":22135,"l":22102.5,"c":22107.5,"v":464.576}
{"ts":1662998400000,"o":22107.5,"h":22137.5,"l":22107.5,"c":22137,"v":207.19}
{"ts":1662998460000,"o":22137,"h":22191.5,"l":22137,"c":22185,"v":585.677}
{"ts":1662998520000,"o":22185,"h":22185,"l":22145.5,"c":22151,"v":257.221}
{"ts":1662998580000,"o":22151,"h":22154,"l":22131.5,"c":22147,"v":245.075}
{"ts":1662998640000,"o":22147,"h":22147,"l":22085.5,"c":22110.5,"v":369.616}
{"ts":1662998700000,"o":22110.5,"h":22124,"l":22098.5,"c":22107,"v":264.157}
{"ts":1662998760000,"o":22107,"h":22109.5,"l":22071,"c":22075,"v":213.468}
{"ts":1662998820000,"o":22075,"h":22106,"l":22074,"c":22105.5,"v":106.385}
{"ts":1662998880000,"o":22105.5,"h":22116.5,"l":22073,"c":22075.5,"v":219.591}
{"ts":1662998940000,"o":22075.5,"h":22075.5,"l":22040.5,"c":22050.5,"v":321.531}
{"ts":1662999000000,"o":22050.5,"h":22063.5,"l":22022,"c":22027,"v":386.941}
{"ts":1662999060000,"o":22027,"h":22047.5,"l":22012.5,"c":22020,"v":363.685}
{"ts":1662999120000,"o":22020,"h":22067,"l":22020,"c":22042.5,"v":408.013}
{"ts":1662999180000,"o":22042.5,"h":22060,"l":22042,"c":22054,"v":199.596}
{"ts":1662999240000,"o":22054,"h":22080.5,"l":22054,"c":22080,"v":213.066}
{"ts":1662999300000,"o":22080,"h":22110,"l":22058.5,"c":22064.5,"v":275.973}
{"ts":1662999360000,"o":22064.5,"h":22107,"l":22064.5,"c":22094.5,"v":152.038}
{"ts":1662999420000,"o":22094.5,"h":22100,"l":22080,"c":22100,"v":98.703}
{"ts":1662999480000,"o":22100,"h":22108,"l":22090.5,"c":22102.5,"v":137.232}
{"ts":1662999540000,"o":22102.5,"h":22103,"l":22072,"c":22077.5,"v":86.905}
{"ts":1662999600000,"o":22077.5,"h":22093,"l":22066.5,"c":22093,"v":73.747}
{"ts":1662999660000,"o":22093,"h":22106.5,"l":22070,"c":22080,"v":91.922}
{"ts":1662999720000,"o":22080,"h":22099.5,"l":22080,"c":22099.5,"v":77.988}
{"ts":1662999780000,"o":22099.5,"h":22141,"l":22099,"c":22132.5,"v":383.858}
{"ts":1662999840000,"o":22132.5,"h":22139,"l":22123,"c":22126.5,"v":246.102}
{"ts":1662999900000,"o":22126.5,"h":22147,"l":22123.5,"c":22146.5,"v":131.819}
{"ts":1662999960000,"o":22146.5,"h":22151,"l":22135.5,"c":22136,"v":267.913}
{"ts":1663000020000,"o":22136,"h":22178,"l":22135.5,"c":22178,"v":172.393}
{"ts":1663000080000,"o":22178,"h":22206,"l":22171.5,"c":22190.5,"v":400.757}
{"ts":1663000140000,"o":22190.5,"h":22202,"l":22190,"c":22200,"v":135.582}
{"ts":1663000200000,"o":22200,"h":22203,"l":22169.5,"c":22196,"v":161.966}
{"ts":1663000260000,"o":22196,"h":22199.5,"l":22180.5,"c":22182.5,"v":201.612}
{"ts":1663000320000,"o":22182.5,"h":22187.5,"l":22168,"c":22183,"v":60.912}
{"ts":1663000380000,"o":22183,"h":22198.5,"l":22183,"c":22198.5,"v":89.309}
{"ts":1663000440000,"o":22198.5,"h":22215.5,"l":22187,"c":22187,"v":136.793}
{"ts":1663000500000,"o":22187,"h":22187.5,"l":22166,"c":22170.5,"v":93.012}
{"ts":1663000560000,"o":22170.5,"h":22177.5,"l":22170,"c":22172,"v":38.403}
{"ts":1663000620000,"o":22172,"h":22177,"l":22155,"c":22170.5,"v":118.222}
{"ts":1663000680000,"o":22170.5,"h":22186.5,"l":22170,"c":22184,"v":35.508}
{"ts":1663000740000,"o":22184,"h":22197.5,"l":22182,"c":22195,"v":41.75}
{"ts":1663000800000,"o":22195,"h":22203.5,"l":22191,"c":22199,"v":49.754}
{"ts":1663000860000,"o":22199,"h":22219,"l":22199,"c":22208,"v":197.834}
{"ts":1663000920000,"o":22208,"h":22227.5,"l":22205.5,"c":22224.5,"v":305.922}
{"ts":1663000980000,"o":22224.5,"h":22237.5,"l":22217,"c":22225.5,"v":256.189}
{"ts":1663001040000,"o":22225.5,"h":22245,"l":22225,"c":22244.5,"v":103.502}
{"ts":1663001100000,"o":22244.5,"h":22245,"l":22219.5,"c":22219.5,"v":82.547}
{"ts":1663001160000,"o":22219.5,"h":22220,"l":22203,"c":22206,"v":102.391}
{"ts":1663001220000,"o":22206,"h":22233.5,"l":22206,"c":22221.5,"v":85.601}
{"ts":1663001280000,"o":22221.5,"h":22221.5,"l":22202.5,"c":22214,"v":122.612}
{"ts":1663001340000,"o":22214,"h":22218.5,"l":22214,"c":22215,"v":23.445}
{"ts":1663001400000,"o":22215,"h":22229.5,"l":22215,"c":22229.5,"v":41.587}
{"ts":1663001460000,"o":22229.5,"h":22265,"l":22229.5,"c":22237.5,"v":215.001}
{"ts":1663001520000,"o":22237.5,"h":22237.5,"l":22207.5,"c":22216.5,"v":98.376}
{"ts":1663001580000,"o":22216.5,"h":22232.5,"l":22216.5,"c":22219,"v":83.696}
{"ts":1663001640000,"o":22219,"h":22225,"l":22217.5,"c":22224.5,"v":76.872}
{"ts":1663001700000,"o":22224.5,"h":22235.5,"l":22224.5,"c":22235,"v":100.152}
{"ts":1663001760000,"o":22235,"h":22235.5,"l":22223,"c":22228,"v":54.281}
{"ts":1663001820000,"o":22228,"h":22228.5,"l":22219.5,"c":22227.5,"v":37.067}
{"ts":1663001880000,"o":22227.5,"h":22228,"l":22218,"c":22218,"v":20.871}
{"ts":1663001940000,"o":22218,"h":22220,"l":22205.5,"c":22205.5,"v":35.13}
{"ts":1663002000000,"o":22205.5,"h":22218.5,"l":22205.5,"c":22209,"v":62.077}
{"ts":1663002060000,"o":22209,"h":22209,"l":22174.5,"c":22182.5,"v":594.047}
{"ts":1663002120000,"o":22182.5,"h":22186.5,"l":22156.5,"c":22160,"v":421.449}
{"ts":1663002180000,"o":22160,"h":22187,"l":22128,"c":22180,"v":287.545}
{"ts":1663002240000,"o":22180,"h":22186.5,"l":22177.5,"c":22178,"v":92.934}
{"ts":1663002300000,"o":22178,"h":22183.5,"l":22171.5,"c":22181.5,"v":73.335}
{"ts":1663002360000,"o":22181.5,"h":22195,"l":22181.5,"c":22194.5,"v":51.581}
{"ts":1663002420000,"o":22194.5,"h":22211,"l":22194.5,"c":22210.5,"v":100.335}
{"ts":1663002480000,"o":22210.5,"h":22244,"l":22210.5,"c":22230,"v":141.89}
{"ts":1663002540000,"o":22230,"h":22230.5,"l":22217,"c":22222,"v":80.84}
{"ts":1663002600000,"o":22222,"h":22228.5,"l":22221,"c":22221,"v":42.592}
{"ts":1663002660000,"o":22221,"h":22221.5,"l":22214.5,"c":22215,"v":22.795}
{"ts":1663002720000,"o":22215,"h":22242,"l":22214.5,"c":22241.5,"v":166.22}
{"ts":1663002780000,"o":22241.5,"h":22242,"l":22231.5,"c":22238.5,"v":29.842}
{"ts":1663002840000,"o":22238.5,"h":22238.5,"l":22232,"c":22232.5,"v":10.614}
{"ts":1663002900000,"o":22232.5,"h":22247,"l":22223,"c":22242.5,"v":67.132}
{"ts":1663002960000,"o":22242.5,"h":22242.5,"l":22218.5,"c":22218.5,"v":45.775}
{"ts":1663003020000,"o":22218.5,"h":22222.5,"l":22207,"c":22222,"v":28.249}
{"ts":1663003080000,"o":22222,"h":22259.5,"l":22222,"c":22259.5,"v":126.417}
{"ts":1663003140000,"o":22259.5,"h":22285,"l":22259.5,"c":22277,"v":286.674}
{"ts":1663003200000,"o":22277,"h":22277.5,"l":22254.5,"c":22258.5,"v":69.747}
{"ts":1663003260000,"o":22258.5,"h":22263,"l":22241.5,"c":22250,"v":36.455}
{"ts":1663003320000,"o":22250,"h":22283.5,"l":22246.5,"c":22283.5,"v":147.818}
{"ts":1663003380000,"o":22283.5,"h":22304.5,"l":22283,"c":22286,"v":280.26}
{"ts":1663003440000,"o":22286,"h":22293,"l":22268,"c":22273.5,"v":97.857}
{"ts":1663003500000,"o":22273.5,"h":22282.5,"l":22253,"c":22253,"v":65.669}
{"ts":1663003560000,"o":22253,"h":22257.5,"l":22244.5,"c":22257.5,"v":47.97}
{"ts":1663003620000,"o":22257.5,"h":22294,"l":22257.5,"c":22282.5,"v":45.673}
{"ts":1663003680000,"o":22282.5,"h":22295,"l":22282,"c":22288,"v":80.853}
{"ts":1663003740000,"o":22288,"h":22294,"l":22283,"c":22291.5,"v":45.69}
{"ts":1663003800000,"o":22291.5,"h":22295,"l":22275,"c":22277,"v":62.985}
{"ts":1663003860000,"o":22277,"h":22277.5,"l":22255,"c":22255.5,"v":55.59}
{"ts":1663003920000,"o":22255.5,"h":22265.5,"l":22255,"c":22255.5,"v":48.823}
{"ts":1663003980000,"o":22255.5,"h":22258,"l":22246,"c":22248.5,"v":62.084}
{"ts":1663004040000,"o":22248.5,"h":22255,"l":22237.5,"c":22255,"v":115.605}
{"ts":1663004100000,"o":22255,"h":22265.5,"l":22236,"c":22236.5,"v":99.741}
{"ts":1663004160000,"o":22236.5,"h":22243,"l":22231,"c":22242.5,"v":49.343}
{"ts":1663004220000,"o":22242.5,"h":22245,"l":22234.5,"c":22234.5,"v":26.244}
{"ts":1663004280000,"o":22234.5,"h":22235,"l":22220,"c":22235,"v":62.067}
{"ts":1663004340000,"o":22235,"h":22235,"l":22213,"c":22221,"v":88.966}
{"ts":1663004400000,"o":22221,"h":22225.5,"l":22220,"c":22222,"v":34.284}
{"ts":1663004460000,"o":22222,"h":22222.5,"l":22210,"c":22210,"v":38.118}
{"ts":1663004520000,"o":22210,"h":22219.5,"l":22202,"c":22216.5,"v":54.65}
{"ts":1663004580000,"o":22216.5,"h":22235.5,"l":22216,"c":22232,"v":36.863}
{"ts":1663004640000,"o":22232,"h":22232,"l":22208,"c":22213,"v":55.01}
{"ts":1663004700000,"o":22213,"h":22224,"l":22213,"c":22216.5,"v":36.966}
{"ts":1663004760000,"o":22216.5,"h":22227,"l":22214.5,"c":22227,"v":44.389}
{"ts":1663004820000,"o":22227,"h":22228,"l":22223.5,"c":22227.5,"v":29.532}
{"ts":1663004880000,"o":22227.5,"h":22236.5,"l":22219,"c":22236.5,"v":32.544}
{"ts":1663004940000,"o":22236.5,"h":22251,"l":22236,"c":22239,"v":49.766}
{"ts":1663005000000,"o":22239,"h":22240,"l":22230,"c":22239.5,"v":22.867}
{"ts":1663005060000,"o":22239.5,"h":22260,"l":22239.5,"c":22258,"v":48.87}
{"ts":1663005120000,"o":22258,"h":22285,"l":22252,"c":22280.5,"v":83.044}
{"ts":1663005180000,"o":22280.5,"h":22325,"l":22280.5,"c":22312,"v":493.231}
{"ts":1663005240000,"o":22312,"h":22375,"l":22308,"c":22366.5,"v":911.038}
{"ts":1663005300000,"o":22366.5,"h":22369,"l":22328.5,"c":22345.5,"v":277.437}
{"ts":1663005360000,"o":22345.5,"h":22345.5,"l":22301,"c":22304.5,"v":263.814}
{"ts":1663005420000,"o":22304.5,"h":22330,"l":22304.5,"c":22321.5,"v":106.486}
{"ts":1663005480000,"o":22321.5,"h":22338,"l":22318,"c":22329,"v":64.686}
{"ts":1663005540000,"o":22329,"h":22347.5,"l":22323,"c":22342.5,"v":71.508}
{"ts":1663005600000,"o":22342.5,"h":22343,"l":22304.5,"c":22305,"v":220.449}
{"ts":1663005660000,"o":22305,"h":22311,"l":22295,"c":22306.5,"v":79.298}
{"ts":1663005720000,"o":22306.5,"h":22306.5,"l":22297,"c":22297,"v":55.853}
{"ts":1663005780000,"o":22297,"h":22310,"l":22296.5,"c":22296.5,"v":33.427}
{"ts":1663005840000,"o":22296.5,"h":22297,"l":22270.5,"c":22270.5,"v":177.112}
{"ts":1663005900000,"o":22270.5,"h":22303,"l":22257.5,"c":22288,"v":203.257}
{"ts":1663005960000,"o":22288,"h":22303.5,"l":22288,"c":22298.5,"v":60.719}
{"ts":1663006020000,"o":22298.5,"h":22308,"l":22298.5,"c":22300,"v":51.668}
{"ts":1663006080000,"o":22300,"h":22310,"l":22298,"c":22301.5,"v":36.369}
{"ts":1663006140000,"o":22301.5,"h":22301.5,"l":22281.5,"c":22289.5,"v":21.553}
{"ts":1663006200000,"o":22289.5,"h":22289.5,"l":22271,"c":22283,"v":42.968}
{"ts":1663006260000,"o":22283,"h":22305.5,"l":22276,"c":22305.5,"v":52.725}
{"ts":1663006320000,"o":22305.5,"h":22330,"l":22305,"c":22321,"v":62.729}
{"ts":1663006380000,"o":22321,"h":22333,"l":22317.5,"c":22333,"v":113.343}
{"ts":1663006440000,"o":22333,"h":22363,"l":22332.5,"c":22352,"v":188.804}
{"ts":1663006500000,"o":22352,"h":22353,"l":22335,"c":22335,"v":109.629}
{"ts":1663006560000,"o":22335,"h":22370,"l":22335,"c":22365.5,"v":96.68}
{"ts":1663006620000,"o":22365.5,"h":22365.5,"l":22301,"c":22322,"v":117.083}
{"ts":1663006680000,"o":22322,"h":22330,"l":22307.5,"c":22315.5,"v":55.848}
{"ts":1663006740000,"o":22315.5,"h":22329,"l":22307,"c":22322,"v":84.534}
{"ts":1663006800000,"o":22322,"h":22353.5,"l":22319.5,"c":22348,"v":62.072}
{"ts":1663006860000,"o":22348,"h":22350,"l":22321.5,"c":22321.5,"v":55.96}
{"ts":1663006920000,"o":22321.5,"h":22322,"l":22300,"c":22300.5,"v":64.114}
{"ts":1663006980000,"o":22300.5,"h":22300.5,"l":22278,"c":22293.5,"v":159.216}
{"ts":1663007040000,"o":22293.5,"h":22320,"l":22293,"c":22296.5,"v":41.252}
{"ts":1663007100000,"o":22296.5,"h":22319.5,"l":22296.5,"c":22305.5,"v":97.629}
{"ts":1663007160000,"o":22305.5,"h":22306,"l":22280.5,"c":22300,"v":128.041}
{"ts":1663007220000,"o":22300,"h":22307,"l":22289.5,"c":22290,"v":37.621}
{"ts":1663007280000,"o":22290,"h":22290,"l":22275.5,"c":22281,"v":86.822}
{"ts":1663007340000,"o":22281,"h":22281.5,"l":22280,"c":22280,"v":17.896}
{"ts":1663007400000,"o":22280,"h":22296.5,"l":22270,"c":22292,"v":62.005}
{"ts":1663007460000,"o":22292,"h":22306,"l":22288.5,"c":22298,"v":42.319}
{"ts":1663007520000,"o":22298,"h":22300,"l":22276.5,"c":22285.5,"v":27.469}
{"ts":1663007580000,"o":22285.5,"h":22293,"l":22285,"c":22288.5,"v":33.259}
{"ts":1663007640000,"o":22288.5,"h":22289.5,"l":22260,"c":22260,"v":65.066}
{"ts":1663007700000,"o":22260,"h":22285,"l":22260,"c":22266.5,"v":54.869}
{"ts":1663007760000,"o":22266.5,"h":22283.5,"l":22266.5,"c":22283,"v":25.394}
{"ts":1663007820000,"o":22283,"h":22297,"l":22271.5,"c":22297,"v":26.382}
{"ts":1663007880000,"o":22297,"h":22306,"l":22288,"c":22302.5,"v":45.217}
{"ts":1663007940000,"o":22302.5,"h":22308.5,"l":22297.5,"c":22302.5,"v":26.876}
{"ts":1663008000000,"o":22302.5,"h":22302.5,"l":22280,"c":22280.5,"v":27.985}
{"ts":1663008060000,"o":22280.5,"h":22309.5,"l":22280,"c":22303.5,"v":31.576}
{"ts":1663008120000,"o":22303.5,"h":22305.5,"l":22295.5,"c":22305.5,"v":17.951}
{"ts":1663008180000,"o":22305.5,"h":22309.5,"l":22303,"c":22309,"v":30.85}
{"ts":1663008240000,"o":22309,"h":22314.5,"l":22309,"c":22310,"v":32.644}
{"ts":1663008300000,"o":22310,"h":22310,"l":22302,"c":22309.5,"v":23.486}
{"ts":1663008360000,"o":22309.5,"h":22330,"l":22309.5,"c":22329.5,"v":47.777}
{"ts":1663008420000,"o":22329.5,"h":22345,"l":22326.5,"c":22338.5,"v":123.864}
{"ts":1663008480000,"o":22338.5,"h":22358,"l":22338,"c":22358,"v":225.428}
{"ts":1663008540000,"o":22358,"h":22375,"l":22357.5,"c":22370.5,"v":78.7}
{"ts":1663008600000,"o":22370.5,"h":22373.5,"l":22358,"c":22373.5,"v":178.555}
{"ts":1663008660000,"o":22373.5,"h":22373.5,"l":22362.5,"c":22372.5,"v":107.478}
{"ts":1663008720000,"o":22372.5,"h":22400,"l":22371,"c":22373.5,"v":390.571}
{"ts":1663008780000,"o":22373.5,"h":22379,"l":22361.5,"c":22370,"v":93.996}
{"ts":1663008840000,"o":22370,"h":22388,"l":22370,"c":22384,"v":75.356}
{"ts":1663008900000,"o":22384,"h":22384.5,"l":22370.5,"c":22372,"v":58.363}
{"ts":1663008960000,"o":22372,"h":22380,"l":22370.5,"c":22379.5,"v":51.415}
{"ts":1663009020000,"o":22379.5,"h":22398,"l":22379.5,"c":22392,"v":113.166}
{"ts":1663009080000,"o":22392,"h":22399,"l":22383,"c":22388,"v":35.338}
{"ts":1663009140000,"o":22388,"h":22388.5,"l":22380.5,"c":22387,"v":79.232}
{"ts":1663009200000,"o":22387,"h":22411,"l":22381,"c":22404,"v":324.631}
{"ts":1663009260000,"o":22404,"h":22409,"l":22400,"c":22402,"v":89.106}
{"ts":1663009320000,"o":22402,"h":22404.5,"l":22375,"c":22383,"v":138.158}
{"ts":1663009380000,"o":22383,"h":22383.5,"l":22374.5,"c":22374.5,"v":59.193}
{"ts":1663009440000,"o":22374.5,"h":22380,"l":22372,"c":22380,"v":153.798}
{"ts":1663009500000,"o":22380,"h":22395,"l":22371.5,"c":22387.5,"v":63.692}
{"ts":1663009560000,"o":22387.5,"h":22406,"l":22385,"c":22406,"v":29.035}
{"ts":1663009620000,"o":22406,"h":22415.5,"l":22403.5,"c":22408.5,"v":116.205}
{"ts":1663009680000,"o":22408.5,"h":22413.5,"l":22408.5,"c":22413.5,"v":67.477}
{"ts":1663009740000,"o":22413.5,"h":22413.5,"l":22404,"c":22407.5,"v":68.658}
{"ts":1663009800000,"o":22407.5,"h":22434,"l":22406.5,"c":22413,"v":258.834}
{"ts":1663009860000,"o":22413,"h":22428.5,"l":22413,"c":22426,"v":51.604}
{"ts":1663009920000,"o":22426,"h":22426,"l":22420,"c":22420.5,"v":31.7}
{"ts":1663009980000,"o":22420.5,"h":22436,"l":22415.5,"c":22422.5,"v":184.023}
{"ts":1663010040000,"o":22422.5,"h":22423,"l":22370,"c":22370,"v":233.619}
{"ts":1663010100000,"o":22370,"h":22385,"l":22360.5,"c":22368,"v":174.1}
{"ts":1663010160000,"o":22368,"h":22370,"l":22344.5,"c":22348,"v":156.713}
{"ts":1663010220000,"o":22348,"h":22379,"l":22348,"c":22372,"v":124.264}
{"ts":1663010280000,"o":22372,"h":22378,"l":22365,"c":22365,"v":78.62}
{"ts":1663010340000,"o":22365,"h":22375.5,"l":22365,"c":22370.5,"v":47.879}
{"ts":1663010400000,"o":22370.5,"h":22375,"l":22370,"c":22370,"v":12.22}
{"ts":1663010460000,"o":22370,"h":22401,"l":22370,"c":22386,"v":96.723}
{"ts":1663010520000,"o":22386,"h":22403.5,"l":22386,"c":22396.5,"v":66.007}
{"ts":1663010580000,"o":22396.5,"h":22396.5,"l":22381.5,"c":22384,"v":39.287}
{"ts":1663010640000,"o":22384,"h":22386,"l":22373.5,"c":22380.5,"v":24.27}
{"ts":1663010700000,"o":22380.5,"h":22395,"l":22375,"c":22395,"v":47.168}
{"ts":1663010760000,"o":22395,"h":22395,"l":22383.5,"c":22383.5,"v":11.147}
{"ts":1663010820000,"o":22383.5,"h":22390.5,"l":22376,"c":22376,"v":20.717}
{"ts":1663010880000,"o":22376,"h":22388,"l":22376,"c":22386,"v":105.143}
{"ts":1663010940000,"o":22386,"h":22391.5,"l":22381.5,"c":22382,"v":25.586}
{"ts":1663011000000,"o":22382,"h":22382,"l":22371,"c":22371.5,"v":28.208}
{"ts":1663011060000,"o":22371.5,"h":22388.5,"l":22371.5,"c":22385.5,"v":44.962}
{"ts":1663011120000,"o":22385.5,"h":22399,"l":22385.5,"c":22398.5,"v":17.85}
{"ts":1663011180000,"o":22398.5,"h":22399,"l":22379.5,"c":22380,"v":30.146}
{"ts":1663011240000,"o":22380,"h":22380,"l":22368,"c":22369.5,"v":39.655}
{"ts":1663011300000,"o":22369.5,"h":22374,"l":22367,"c":22367,"v":28.287}
{"ts":1663011360000,"o":22367,"h":22370.5,"l":22367,"c":22370.5,"v":13.092}
{"ts":1663011420000,"o":22370.5,"h":22375,"l":22370,"c":22372.5,"v":45.546}
{"ts":1663011480000,"o":22372.5,"h":22393,"l":22372.5,"c":22393,"v":84.037}
{"ts":1663011540000,"o":22393,"h":22393,"l":22378.5,"c":22390,"v":28.106}
{"ts":1663011600000,"o":22390,"h":22390,"l":22385.5,"c":22386,"v":15.819}
{"ts":1663011660000,"o":22386,"h":22394.5,"l":22385,"c":22394.5,"v":26.534}
{"ts":1663011720000,"o":22394.5,"h":22406.5,"l":22394,"c":22406,"v":103.461}
{"ts":1663011780000,"o":22406,"h":22420,"l":22406,"c":22414.5,"v":130.843}
{"ts":1663011840000,"o":22414.5,"h":22415,"l":22402.5,"c":22403,"v":22.06}
{"ts":1663011900000,"o":22403,"h":22410,"l":22402.5,"c":22405.5,"v":25.254}
{"ts":1663011960000,"o":22405.5,"h":22408,"l":22392,"c":22407.5,"v":46.781}
{"ts":1663012020000,"o":22407.5,"h":22408,"l":22391.5,"c":22397.5,"v":33.488}
{"ts":1663012080000,"o":22397.5,"h":22397.5,"l":22385.5,"c":22385.5,"v":29.019}
{"ts":1663012140000,"o":22385.5,"h":22411,"l":22385.5,"c":22411,"v":33.686}
{"ts":1663012200000,"o":22411,"h":22427,"l":22405.5,"c":22424.5,"v":98.295}
{"ts":1663012260000,"o":22424.5,"h":22425,"l":22411.5,"c":22415.5,"v":39.834}
{"ts":1663012320000,"o":22415.5,"h":22415.5,"l":22407,"c":22414,"v":74.07}
{"ts":1663012380000,"o":22414,"h":22414,"l":22409,"c":22409,"v":15.181}
{"ts":1663012440000,"o":22409,"h":22409.5,"l":22388.5,"c":22390,"v":61.578}
{"ts":1663012500000,"o":22390,"h":22402.5,"l":22387.5,"c":22400,"v":31.525}
{"ts":1663012560000,"o":22400,"h":22400,"l":22393.5,"c":22395,"v":38.595}
{"ts":1663012620000,"o":22395,"h":22407,"l":22394.5,"c":22395.5,"v":36.714}
{"ts":1663012680000,"o":22395.5,"h":22396,"l":22387,"c":22389.5,"v":29.187}
{"ts":1663012740000,"o":22389.5,"h":22409,"l":22389.5,"c":22409,"v":63.468}
{"ts":1663012800000,"o":22409,"h":22416.5,"l":22374.5,"c":22377,"v":204.83}
{"ts":1663012860000,"o":22377,"h":22390,"l":22374.5,"c":22390,"v":53.35}
{"ts":1663012920000,"o":22390,"h":22400,"l":22390,"c":22399.5,"v":37.981}
{"ts":1663012980000,"o":22399.5,"h":22428.5,"l":22399.5,"c":22427,"v":106.327}
{"ts":1663013040000,"o":22427,"h":22427,"l":22413,"c":22421,"v":41.267}
{"ts":1663013100000,"o":22421,"h":22421.5,"l":22374,"c":22377.5,"v":87.103}
{"ts":1663013160000,"o":22377.5,"h":22389,"l":22367,"c":22376.5,"v":79.838}
{"ts":1663013220000,"o":22376.5,"h":22376.5,"l":22358,"c":22364,"v":56.363}
{"ts":1663013280000,"o":22364,"h":22383,"l":22363.5,"c":22382.5,"v":35.878}
{"ts":1663013340000,"o":22382.5,"h":22420.5,"l":22382.5,"c":22420,"v":63.588}
{"ts":1663013400000,"o":22420,"h":22488,"l":22420,"c":22434,"v":1356.522}
{"ts":1663013460000,"o":22434,"h":22440,"l":22385,"c":22385.5,"v":209.057}
{"ts":1663013520000,"o":22385.5,"h":22394,"l":22380,"c":22390,"v":120.028}
{"ts":1663013580000,"o":22390,"h":22391.5,"l":22357,"c":22391,"v":244.506}
{"ts":1663013640000,"o":22391,"h":22391.5,"l":22376,"c":22391,"v":70.944}
{"ts":1663013700000,"o":22391,"h":22400,"l":22378.5,"c":22378.5,"v":106.928}
{"ts":1663013760000,"o":22378.5,"h":22379,"l":22363.5,"c":22365.5,"v":89.714}
{"ts":1663013820000,"o":22365.5,"h":22371.5,"l":22360.5,"c":22361,"v":76.315}
{"ts":1663013880000,"o":22361,"h":22368.5,"l":22360.5,"c":22362,"v":33.123}
{"ts":1663013940000,"o":22362,"h":22362.5,"l":22350.5,"c":22353,"v":66.847}
{"ts":1663014000000,"o":22353,"h":22375.5,"l":22353,"c":22369.5,"v":133.654}
{"ts":1663014060000,"o":22369.5,"h":22387,"l":22369.5,"c":22379,"v":93.914}
{"ts":1663014120000,"o":22379,"h":22384.5,"l":22378.5,"c":22384,"v":36.873}
{"ts":1663014180000,"o":22384,"h":22388.5,"l":22370,"c":22370.5,"v":156.179}
{"ts":1663014240000,"o":22370.5,"h":22376.5,"l":22370,"c":22373,"v":21.862}
{"ts":1663014300000,"o":22373,"h":22373.5,"l":22370,"c":22370,"v":15.314}
{"ts":1663014360000,"o":22370,"h":22381.5,"l":22370,"c":22381.5,"v":37.006}
{"ts":1663014420000,"o":22381.5,"h":22383,"l":22376.5,"c":22376.5,"v":21.387}
{"ts":1663014480000,"o":22376.5,"h":22381.5,"l":22375,"c":22375,"v":31.193}
{"ts":1663014540000,"o":22375,"h":22375.5,"l":22371,"c":22371,"v":37.743}
{"ts":1663014600000,"o":22371,"h":22371.5,"l":22364,"c":22371,"v":40.827}
{"ts":1663014660000,"o":22371,"h":22391,"l":22371,"c":22391,"v":108.819}
{"ts":1663014720000,"o":22391,"h":22391,"l":22382.5,"c":22386.5,"v":23.253}
{"ts":1663014780000,"o":22386.5,"h":22386.5,"l":22377,"c":22382.5,"v":8.971}
{"ts":1663014840000,"o":22382.5,"h":22383,"l":22379,"c":22379,"v":7.818}
{"ts":1663014900000,"o":22379,"h":22386,"l":22379,"c":22380,"v":15.083}
{"ts":1663014960000,"o":22380,"h":22380,"l":22373,"c":22380,"v":24.563}
{"ts":1663015020000,"o":22380,"h":22398,"l":22379.5,"c":22396,"v":71.274}
{"ts":1663015080000,"o":22396,"h":22416.5,"l":22396,"c":22408.5,"v":77.967}
{"ts":1663015140000,"o":22408.5,"h":22410,"l":22402,"c":22409.5,"v":23.655}
{"ts":1663015200000,"o":22409.5,"h":22422,"l":22409.5,"c":22421.5,"v":373.411}
{"ts":1663015260000,"o":22421.5,"h":22422,"l":22416,"c":22416,"v":95.186}
{"ts":1663015320000,"o":22416,"h":22420.5,"l":22406.5,"c":22412,"v":68.9}
{"ts":1663015380000,"o":22412,"h":22412,"l":22405.5,"c":22408,"v":34.167}
{"ts":1663015440000,"o":22408,"h":22408,"l":22398.5,"c":22398.5,"v":42.381}
{"ts":1663015500000,"o":22398.5,"h":22399,"l":22388.5,"c":22399,"v":50.866}
{"ts":1663015560000,"o":22399,"h":22399,"l":22384.5,"c":22393,"v":55.766}
{"ts":1663015620000,"o":22393,"h":22413.5,"l":22392.5,"c":22413,"v":36.718}
{"ts":1663015680000,"o":22413,"h":22428,"l":22412.5,"c":22428,"v":82.492}
{"ts":1663015740000,"o":22428,"h":22428,"l":22416,"c":22416,"v":38.987}
{"ts":1663015800000,"o":22416,"h":22425.5,"l":22416,"c":22425,"v":104.29}
{"ts":1663015860000,"o":22425,"h":22425.5,"l":22400,"c":22400,"v":35.219}
{"ts":1663015920000,"o":22400,"h":22400.5,"l":22376,"c":22386,"v":58.644}
{"ts":1663015980000,"o":22386,"h":22400,"l":22386,"c":22387.5,"v":31.138}
{"ts":1663016040000,"o":22387.5,"h":22399,"l":22387.5,"c":22394,"v":9.01}
{"ts":1663016100000,"o":22394,"h":22394,"l":22376,"c":22379.5,"v":70.811}
{"ts":1663016160000,"o":22379.5,"h":22380,"l":22371,"c":22371,"v":25.087}
{"ts":1663016220000,"o":22371,"h":22377.5,"l":22370.5,"c":22377.5,"v":32.046}
{"ts":1663016280000,"o":22377.5,"h":22393.5,"l":22377.5,"c":22393.5,"v":20.272}
{"ts":1663016340000,"o":22393.5,"h":22393.5,"l":22391,"c":22391,"v":18.558}
{"ts":1663016400000,"o":22391,"h":22391.5,"l":22377.5,"c":22381,"v":36.283}
{"ts":1663016460000,"o":22381,"h":22383.5,"l":22375,"c":22375,"v":25.99}
{"ts":1663016520000,"o":22375,"h":22375.5,"l":22360.5,"c":22361,"v":113.154}
{"ts":1663016580000,"o":22361,"h":22365,"l":22339.5,"c":22357.5,"v":236.024}
{"ts":1663016640000,"o":22357.5,"h":22370,"l":22357,"c":22370,"v":46.431}
{"ts":1663016700000,"o":22370,"h":22370,"l":22369.5,"c":22369.5,"v":15.281}
{"ts":1663016760000,"o":22369.5,"h":22370,"l":22325,"c":22337,"v":186.068}
{"ts":1663016820000,"o":22337,"h":22340,"l":22310,"c":22332,"v":107.393}
{"ts":1663016880000,"o":22332,"h":22346.5,"l":22331.5,"c":22339,"v":56.828}
{"ts":1663016940000,"o":22339,"h":22339,"l":22304,"c":22304,"v":180.524}
{"ts":1663017000000,"o":22304,"h":22304.5,"l":22283,"c":22296.5,"v":279.99}
{"ts":1663017060000,"o":22296.5,"h":22317,"l":22296.5,"c":22317,"v":65.72}
{"ts":1663017120000,"o":22317,"h":22317,"l":22307,"c":22313.5,"v":56.305}
{"ts":1663017180000,"o":22313.5,"h":22338.5,"l":22313,"c":22338,"v":62.029}
{"ts":1663017240000,"o":22338,"h":22340.5,"l":22337.5,"c":22340.5,"v":27.431}
{"ts":1663017300000,"o":22340.5,"h":22340.5,"l":22310,"c":22310,"v":52.64}
{"ts":1663017360000,"o":22310,"h":22315,"l":22310,"c":22310.5,"v":23.251}
{"ts":1663017420000,"o":22310.5,"h":22311.5,"l":22310.5,"c":22310.5,"v":26.115}
{"ts":1663017480000,"o":22310.5,"h":22310.5,"l":22274,"c":22275,"v":211.995}
{"ts":1663017540000,"o":22275,"h":22288,"l":22270,"c":22287.5,"v":81.129}
{"ts":1663017600000,"o":22287.5,"h":22290,"l":22250,"c":22255,"v":188.784}
{"ts":1663017660000,"o":22255,"h":22277,"l":22250,"c":22277,"v":146.54}
{"ts":1663017720000,"o":22277,"h":22289,"l":22276.5,"c":22286.5,"v":42.937}
{"ts":1663017780000,"o":22286.5,"h":22287.5,"l":22280,"c":22280,"v":32.845}
{"ts":1663017840000,"o":22280,"h":22309,"l":22280,"c":22303.5,"v":82.688}
{"ts":1663017900000,"o":22303.5,"h":22303.5,"l":22268.5,"c":22269,"v":115.141}
{"ts":1663017960000,"o":22269,"h":22269,"l":22268,"c":22268,"v":22.352}
{"ts":1663018020000,"o":22268,"h":22270,"l":22263,"c":22266,"v":24.482}
{"ts":1663018080000,"o":22266,"h":22270.5,"l":22266,"c":22270.5,"v":42.65}
{"ts":1663018140000,"o":22270.5,"h":22276.5,"l":22270.5,"c":22272,"v":37.687}
{"ts":1663018200000,"o":22272,"h":22284,"l":22271.5,"c":22284,"v":61.129}
{"ts":1663018260000,"o":22284,"h":22315.5,"l":22283.5,"c":22306.5,"v":222.165}
{"ts":1663018320000,"o":22306.5,"h":22315,"l":22306,"c":22315,"v":55.812}
{"ts":1663018380000,"o":22315,"h":22317,"l":22310,"c":22316.5,"v":14.38}
{"ts":1663018440000,"o":22316.5,"h":22340.5,"l":22316.5,"c":22340,"v":39.761}
{"ts":1663018500000,"o":22340,"h":22340.5,"l":22316,"c":22322.5,"v":48.827}
{"ts":1663018560000,"o":22322.5,"h":22322.5,"l":22310,"c":22318,"v":56.237}
{"ts":1663018620000,"o":22318,"h":22318,"l":22317.5,"c":22318,"v":6.127}
{"ts":1663018680000,"o":22318,"h":22322,"l":22317.5,"c":22321.5,"v":19.328}
{"ts":1663018740000,"o":22321.5,"h":22325,"l":22321.5,"c":22322,"v":13.071}
{"ts":1663018800000,"o":22322,"h":22329,"l":22320,"c":22329,"v":42.858}
{"ts":1663018860000,"o":22329,"h":22376,"l":22328.5,"c":22362,"v":247.12}
{"ts":1663018920000,"o":22362,"h":22399,"l":22361,"c":22391,"v":225.042}
{"ts":1663018980000,"o":22391,"h":22420,"l":22389,"c":22416,"v":278.315}
{"ts":1663019040000,"o":22416,"h":22416,"l":22385.5,"c":22385.5,"v":92.623}
{"ts":1663019100000,"o":22385.5,"h":22395.5,"l":22377,"c":22392,"v":49.044}
{"ts":1663019160000,"o":22392,"h":22398,"l":22367.5,"c":22370,"v":139.561}
{"ts":1663019220000,"o":22370,"h":22370.5,"l":22351,"c":22356.5,"v":37.398}
{"ts":1663019280000,"o":22356.5,"h":22356.5,"l":22344,"c":22344,"v":26.235}
{"ts":1663019340000,"o":22344,"h":22359,"l":22335,"c":22341,"v":90.04}
{"ts":1663019400000,"o":22341,"h":22341,"l":22289,"c":22295,"v":114.725}
{"ts":1663019460000,"o":22295,"h":22320,"l":22291,"c":22319.5,"v":49.748}
{"ts":1663019520000,"o":22319.5,"h":22330,"l":22319.5,"c":22330,"v":41.665}
{"ts":1663019580000,"o":22330,"h":22330,"l":22301.5,"c":22304,"v":14.617}
{"ts":1663019640000,"o":22304,"h":22322,"l":22303.5,"c":22322,"v":25.712}
{"ts":1663019700000,"o":22322,"h":22330,"l":22321.5,"c":22329.5,"v":24.186}
{"ts":1663019760000,"o":22329.5,"h":22340,"l":22329.5,"c":22338.5,"v":72.781}
{"ts":1663019820000,"o":22338.5,"h":22350,"l":22338,"c":22350,"v":34.617}
{"ts":1663019880000,"o":22350,"h":22350,"l":22349.5,"c":22350,"v":24.039}
{"ts":1663019940000,"o":22350,"h":22350,"l":22324,"c":22330,"v":19.574}
{"ts":1663020000000,"o":22330,"h":22333.5,"l":22320,"c":22332.5,"v":46.04}
{"ts":1663020060000,"o":22332.5,"h":22350,"l":22332.5,"c":22350,"v":21.095}
{"ts":1663020120000,"o":22350,"h":22350,"l":22329.5,"c":22332,"v":44.311}
{"ts":1663020180000,"o":22332,"h":22332,"l":22300.5,"c":22308.5,"v":43.546}
{"ts":1663020240000,"o":22308.5,"h":22341,"l":22308,"c":22324,"v":30.09}
{"ts":1663020300000,"o":22324,"h":22335,"l":22324,"c":22329.5,"v":27.308}
{"ts":1663020360000,"o":22329.5,"h":22368.5,"l":22329.5,"c":22341,"v":44.934}
{"ts":1663020420000,"o":22341,"h":22344.5,"l":22331.5,"c":22332,"v":13.317}
{"ts":1663020480000,"o":22332,"h":22332,"l":22305,"c":22312.5,"v":71.31}
{"ts":1663020540000,"o":22312.5,"h":22319.5,"l":22312,"c":22314,"v":16.206}
{"ts":1663020600000,"o":22314,"h":22342.5,"l":22313.5,"c":22338,"v":46.238}
{"ts":1663020660000,"o":22338,"h":22338.5,"l":22325,"c":22325.5,"v":15.898}
{"ts":1663020720000,"o":22325.5,"h":22341,"l":22325,"c":22330,"v":30.973}
{"ts":1663020780000,"o":22330,"h":22331,"l":22317,"c":22319.5,"v":45.894}
{"ts":1663020840000,"o":22319.5,"h":22333,"l":22319.5,"c":22333,"v":21.469}
{"ts":1663020900000,"o":22333,"h":22360,"l":22332.5,"c":22351,"v":44.264}
{"ts":1663020960000,"o":22351,"h":22363.5,"l":22351,"c":22363,"v":23.596}
{"ts":1663021020000,"o":22363,"h":22366,"l":22351,"c":22356,"v":74.385}
{"ts":1663021080000,"o":22356,"h":22356,"l":22341,"c":22352,"v":16.281}
{"ts":1663021140000,"o":22352,"h":22360,"l":22345.5,"c":22359.5,"v":24.767}
{"ts":1663021200000,"o":22359.5,"h":22377,"l":22359.5,"c":22369,"v":59.266}
{"ts":1663021260000,"o":22369,"h":22383.5,"l":22369,"c":22382,"v":54.541}
{"ts":1663021320000,"o":22382,"h":22393.5,"l":22381.5,"c":22385.5,"v":47.545}
{"ts":1663021380000,"o":22385.5,"h":22386,"l":22335.5,"c":22338.5,"v":49.751}
{"ts":1663021440000,"o":22338.5,"h":22346,"l":22306.5,"c":22313.5,"v":73.245}
{"ts":1663021500000,"o":22313.5,"h":22313.5,"l":22300,"c":22303.5,"v":88.054}
{"ts":1663021560000,"o":22303.5,"h":22310.5,"l":22300,"c":22300.5,"v":21.498}
{"ts":1663021620000,"o":22300.5,"h":22300.5,"l":22284.5,"c":22291,"v":49.725}
{"ts":1663021680000,"o":22291,"h":22302,"l":22280,"c":22280,"v":94.549}
{"ts":1663021740000,"o":22280,"h":22302,"l":22279.5,"c":22297,"v":103.904}
{"ts":1663021800000,"o":22297,"h":22297,"l":22273,"c":22277,"v":83.707}
{"ts":1663021860000,"o":22277,"h":22277.5,"l":22271,"c":22271,"v":53.138}
{"ts":1663021920000,"o":22271,"h":22275,"l":22255,"c":22275,"v":155.512}
{"ts":1663021980000,"o":22275,"h":22285.5,"l":22270,"c":22285.5,"v":43.051}
{"ts":1663022040000,"o":22285.5,"h":22285.5,"l":22279,"c":22283,"v":76.322}
{"ts":1663022100000,"o":22283,"h":22289,"l":22279.5,"c":22279.5,"v":48.177}
{"ts":1663022160000,"o":22279.5,"h":22280,"l":22270.5,"c":22277.5,"v":51.231}
{"ts":1663022220000,"o":22277.5,"h":22281.5,"l":22256,"c":22281.5,"v":71.437}
{"ts":1663022280000,"o":22281.5,"h":22313.5,"l":22281,"c":22303.5,"v":151.398}
{"ts":1663022340000,"o":22303.5,"h":22318.5,"l":22278.5,"c":22318.5,"v":55.344}
{"ts":1663022400000,"o":22318.5,"h":22336,"l":22311.5,"c":22332.5,"v":99.181}
{"ts":1663022460000,"o":22332.5,"h":22332.5,"l":22312,"c":22312,"v":38.17}
{"ts":1663022520000,"o":22312,"h":22322.5,"l":22312,"c":22317,"v":22.881}
{"ts":1663022580000,"o":22317,"h":22320,"l":22309,"c":22319.5,"v":14.325}
{"ts":1663022640000,"o":22319.5,"h":22361.5,"l":22319.5,"c":22360,"v":88.103}
{"ts":1663022700000,"o":22360,"h":22374.5,"l":22359.5,"c":22360,"v":126.653}
{"ts":1663022760000,"o":22360,"h":22370,"l":22356.5,"c":22362,"v":57.062}
{"ts":1663022820000,"o":22362,"h":22370,"l":22359,"c":22359.5,"v":53.437}
{"ts":1663022880000,"o":22359.5,"h":22359.5,"l":22321.5,"c":22323,"v":58.589}
{"ts":1663022940000,"o":22323,"h":22323.5,"l":22309.5,"c":22311.5,"v":67.626}
{"ts":1663023000000,"o":22311.5,"h":22311.5,"l":22300,"c":22301.5,"v":48.913}
{"ts":1663023060000,"o":22301.5,"h":22324.5,"l":22301.5,"c":22324.5,"v":36.357}
{"ts":1663023120000,"o":22324.5,"h":22325,"l":22318,"c":22318,"v":10.265}
{"ts":1663023180000,"o":22318,"h":22321.5,"l":22314.5,"c":22319,"v":14.112}
{"ts":1663023240000,"o":22319,"h":22323.5,"l":22314.5,"c":22321,"v":15.374}
{"ts":1663023300000,"o":22321,"h":22321,"l":22290,"c":22290,"v":132.215}
{"ts":1663023360000,"o":22290,"h":22290.5,"l":22270,"c":22273,"v":118.889}
{"ts":1663023420000,"o":22273,"h":22294,"l":22273,"c":22293.5,"v":64.455}
{"ts":1663023480000,"o":22293.5,"h":22313,"l":22293.5,"c":22313,"v":16.977}
{"ts":1663023540000,"o":22313,"h":22318,"l":22303.5,"c":22315.5,"v":22.531}
{"ts":1663023600000,"o":22315.5,"h":22326,"l":22308.5,"c":22309,"v":17.269}
{"ts":1663023660000,"o":22309,"h":22315,"l":22308.5,"c":22310.5,"v":16.62}
{"ts":1663023720000,"o":22310.5,"h":22315,"l":22309.5,"c":22311,"v":44.89}
{"ts":1663023780000,"o":22311,"h":22326.5,"l":22302.5,"c":22326,"v":54.493}
{"ts":1663023840000,"o":22326,"h":22353.5,"l":22326,"c":22337,"v":74.946}
{"ts":1663023900000,"o":22337,"h":22362,"l":22337,"c":22350.5,"v":48.438}
{"ts":1663023960000,"o":22350.5,"h":22353,"l":22345,"c":22352.5,"v":33.881}
{"ts":1663024020000,"o":22352.5,"h":22353,"l":22343.5,"c":22353,"v":17.379}
{"ts":1663024080000,"o":22353,"h":22366.5,"l":22352.5,"c":22366,"v":56.644}
{"ts":1663024140000,"o":22366,"h":22380,"l":22366,"c":22379.5,"v":70.079}
{"ts":1663024200000,"o":22379.5,"h":22379.5,"l":22356,"c":22360.5,"v":31.888}
{"ts":1663024260000,"o":22360.5,"h":22361,"l":22328,"c":22330.5,"v":74.785}
{"ts":1663024320000,"o":22330.5,"h":22349,"l":22330,"c":22342.5,"v":22.814}
{"ts":1663024380000,"o":22342.5,"h":22342.5,"l":22340,"c":22340,"v":11.99}
{"ts":1663024440000,"o":22340,"h":22351,"l":22340,"c":22348,"v":17.91}
{"ts":1663024500000,"o":22348,"h":22352.5,"l":22340.5,"c":22352.5,"v":52.322}
{"ts":1663024560000,"o":22352.5,"h":22368.5,"l":22352.5,"c":22368.5,"v":22.751}
{"ts":1663024620000,"o":22368.5,"h":22377,"l":22368,"c":22377,"v":35.297}
{"ts":1663024680000,"o":22377,"h":22377,"l":22353.5,"c":22364.5,"v":27.29}
{"ts":1663024740000,"o":22364.5,"h":22365,"l":22333,"c":22333.5,"v":18.864}
{"ts":1663024800000,"o":22333.5,"h":22342.5,"l":22333.5,"c":22342,"v":4.58}
{"ts":1663024860000,"o":22342,"h":22344,"l":22320,"c":22320.5,"v":103.805}
{"ts":1663024920000,"o":22320.5,"h":22332,"l":22320,"c":22326.5,"v":14.242}
{"ts":1663024980000,"o":22326.5,"h":22359.5,"l":22326.5,"c":22359,"v":15.034}
{"ts":1663025040000,"o":22359,"h":22359.5,"l":22352,"c":22357.5,"v":22.239}
{"ts":1663025100000,"o":22357.5,"h":22379,"l":22357,"c":22379,"v":32.886}
{"ts":1663025160000,"o":22379,"h":22380,"l":22371,"c":22371,"v":41.357}
{"ts":1663025220000,"o":22371,"h":22371.5,"l":22369.5,"c":22370,"v":13.869}
{"ts":1663025280000,"o":22370,"h":22370,"l":22360,"c":22360.5,"v":56.132}
{"ts":1663025340000,"o":22360.5,"h":22360.5,"l":22334,"c":22334.5,"v":41.059}
{"ts":1663025400000,"o":22334.5,"h":22339.5,"l":22332,"c":22339.5,"v":28.61}
{"ts":1663025460000,"o":22339.5,"h":22369.5,"l":22339.5,"c":22369.5,"v":27.308}
{"ts":1663025520000,"o":22369.5,"h":22369.5,"l":22353.5,"c":22364.5,"v":25.099}
{"ts":1663025580000,"o":22364.5,"h":22368,"l":22357.5,"c":22357.5,"v":14.527}
{"ts":1663025640000,"o":22357.5,"h":22369.5,"l":22357.5,"c":22364.5,"v":34.103}
{"ts":1663025700000,"o":22364.5,"h":22364.5,"l":22344.5,"c":22345,"v":15.823}
{"ts":1663025760000,"o":22345,"h":22345,"l":22339,"c":22340,"v":9.108}
{"ts":1663025820000,"o":22340,"h":22343,"l":22323,"c":22323.5,"v":33.021}
{"ts":1663025880000,"o":22323.5,"h":22330,"l":22318,"c":22329,"v":62.749}
{"ts":1663025940000,"o":22329,"h":22329.5,"l":22315,"c":22318.5,"v":28.27}
{"ts":1663026000000,"o":22318.5,"h":22322,"l":22311,"c":22321.5,"v":18.435}
{"ts":1663026060000,"o":22321.5,"h":22322,"l":22311,"c":22311.5,"v":20.705}
{"ts":1663026120000,"o":22311.5,"h":22319.5,"l":22311.5,"c":22319,"v":15.497}
{"ts":1663026180000,"o":22319,"h":22329,"l":22319,"c":22326,"v":20.685}
{"ts":1663026240000,"o":22326,"h":22345.5,"l":22325.5,"c":22340,"v":25.866}
{"ts":1663026300000,"o":22340,"h":22347,"l":22329,"c":22332.5,"v":8.178}
{"ts":1663026360000,"o":22332.5,"h":22340.5,"l":22320.5,"c":22326,"v":66.183}
{"ts":1663026420000,"o":22326,"h":22326,"l":22317.5,"c":22318.5,"v":10.418}
{"ts":1663026480000,"o":22318.5,"h":22328.5,"l":22318,"c":22326,"v":23.408}
{"ts":1663026540000,"o":22326,"h":22335,"l":22324,"c":22331.5,"v":7.541}
{"ts":1663026600000,"o":22331.5,"h":22338,"l":22331,"c":22331.5,"v":36.654}
{"ts":1663026660000,"o":22331.5,"h":22362,"l":22327.5,"c":22359.5,"v":54.213}
{"ts":1663026720000,"o":22359.5,"h":22360,"l":22353.5,"c":22355.5,"v":32.658}
{"ts":1663026780000,"o":22355.5,"h":22379,"l":22355,"c":22379,"v":64.963}
{"ts":1663026840000,"o":22379,"h":22387,"l":22360,"c":22387,"v":110.776}
{"ts":1663026900000,"o":22387,"h":22390.5,"l":22369.5,"c":22373.5,"v":68.598}
{"ts":1663026960000,"o":22373.5,"h":22374,"l":22353.5,"c":22357,"v":23.123}
{"ts":1663027020000,"o":22357,"h":22387,"l":22356.5,"c":22385.5,"v":51.673}
{"ts":1663027080000,"o":22385.5,"h":22386.5,"l":22378,"c":22378,"v":32.538}
{"ts":1663027140000,"o":22378,"h":22389,"l":22378,"c":22388.5,"v":87.377}
{"ts":1663027200000,"o":22388.5,"h":22404.5,"l":22380.5,"c":22403,"v":177.406}
{"ts":1663027260000,"o":22403,"h":22403,"l":22370,"c":22370.5,"v":118.038}
{"ts":1663027320000,"o":22370.5,"h":22370.5,"l":22332,"c":22362.5,"v":164.176}
{"ts":1663027380000,"o":22362.5,"h":22372,"l":22347,"c":22361,"v":110.779}
{"ts":1663027440000,"o":22361,"h":22361,"l":22345,"c":22360,"v":38.969}
{"ts":1663027500000,"o":22360,"h":22371.5,"l":22346,"c":22363,"v":47.994}
{"ts":1663027560000,"o":22363,"h":22363.5,"l":22345,"c":22350,"v":20.209}
{"ts":1663027620000,"o":22350,"h":22378,"l":22349.5,"c":22378,"v":50.95}
{"ts":1663027680000,"o":22378,"h":22409.5,"l":22377.5,"c":22408,"v":170.651}
{"ts":1663027740000,"o":22408,"h":22436.5,"l":22407.5,"c":22422.5,"v":407.542}
{"ts":1663027800000,"o":22422.5,"h":22422.5,"l":22378.5,"c":22378.5,"v":121.364}
{"ts":1663027860000,"o":22378.5,"h":22379,"l":22344.5,"c":22373.5,"v":158.93}
{"ts":1663027920000,"o":22373.5,"h":22382.5,"l":22358.5,"c":22376,"v":31.673}
{"ts":1663027980000,"o":22376,"h":22391,"l":22375.5,"c":22380,"v":28.048}
{"ts":1663028040000,"o":22380,"h":22389,"l":22376,"c":22388.5,"v":13.096}
{"ts":1663028100000,"o":22388.5,"h":22390.5,"l":22371.5,"c":22372,"v":17.732}
{"ts":1663028160000,"o":22372,"h":22377,"l":22341.5,"c":22349,"v":74.177}
{"ts":1663028220000,"o":22349,"h":22349,"l":22310,"c":22317,"v":191.454}
{"ts":1663028280000,"o":22317,"h":22317,"l":22288.5,"c":22290.5,"v":318}
{"ts":1663028340000,"o":22290.5,"h":22315.5,"l":22290,"c":22307.5,"v":118.541}
{"ts":1663028400000,"o":22307.5,"h":22331.5,"l":22305.5,"c":22313,"v":58.1}
{"ts":1663028460000,"o":22313,"h":22313,"l":22260,"c":22265.5,"v":210.26}
{"ts":1663028520000,"o":22265.5,"h":22266,"l":22150,"c":22184,"v":1597.225}
{"ts":1663028580000,"o":22184,"h":22192.5,"l":22152,"c":22168,"v":483.648}
{"ts":1663028640000,"o":22168,"h":22191,"l":22150,"c":22150,"v":308.519}
{"ts":1663028700000,"o":22150,"h":22181.5,"l":22150,"c":22165.5,"v":307.475}
{"ts":1663028760000,"o":22165.5,"h":22197.5,"l":22165,"c":22191.5,"v":272.829}
{"ts":1663028820000,"o":22191.5,"h":22197,"l":22115,"c":22147,"v":409.239}
{"ts":1663028880000,"o":22147,"h":22167,"l":22127,"c":22127,"v":159.958}
{"ts":1663028940000,"o":22127,"h":22140,"l":22125.5,"c":22139,"v":224.927}
{"ts":1663029000000,"o":22139,"h":22166.5,"l":22122,"c":22157.5,"v":412.566}
{"ts":1663029060000,"o":22157.5,"h":22157.5,"l":22105,"c":22105,"v":169.265}
{"ts":1663029120000,"o":22105,"h":22155,"l":22105,"c":22147.5,"v":174.081}
{"ts":1663029180000,"o":22147.5,"h":22155,"l":22110.5,"c":22110.5,"v":167.103}
{"ts":1663029240000,"o":22110.5,"h":22144,"l":22110.5,"c":22122,"v":157.762}
{"ts":1663029300000,"o":22122,"h":22160,"l":22121.5,"c":22154.5,"v":152.92}
{"ts":1663029360000,"o":22154.5,"h":22159.5,"l":22122,"c":22122,"v":113.713}
{"ts":1663029420000,"o":22122,"h":22135,"l":22103.5,"c":22106,"v":123.498}
{"ts":1663029480000,"o":22106,"h":22131,"l":22106,"c":22123,"v":128.671}
{"ts":1663029540000,"o":22123,"h":22154.5,"l":22123,"c":22150,"v":122.991}
{"ts":1663029600000,"o":22150,"h":22183.5,"l":22150,"c":22183.5,"v":224.061}
{"ts":1663029660000,"o":22183.5,"h":22213,"l":22176.5,"c":22205.5,"v":244.818}
{"ts":1663029720000,"o":22205.5,"h":22230,"l":22203,"c":22220.5,"v":161.519}
{"ts":1663029780000,"o":22220.5,"h":22228,"l":22204,"c":22204,"v":72.457}
{"ts":1663029840000,"o":22204,"h":22208,"l":22157.5,"c":22204,"v":101.202}
{"ts":1663029900000,"o":22204,"h":22225,"l":22200,"c":22225,"v":198.835}
{"ts":1663029960000,"o":22225,"h":22238.5,"l":22216,"c":22238.5,"v":83.475}
{"ts":1663030020000,"o":22238.5,"h":22258,"l":22229.5,"c":22246.5,"v":153.913}
{"ts":1663030080000,"o":22246.5,"h":22253,"l":22235,"c":22250.5,"v":135.718}
{"ts":1663030140000,"o":22250.5,"h":22250.5,"l":22236,"c":22241.5,"v":49.401}
{"ts":1663030200000,"o":22241.5,"h":22259.5,"l":22223,"c":22223.5,"v":68.087}
{"ts":1663030260000,"o":22223.5,"h":22238,"l":22200,"c":22236.5,"v":257.714}
{"ts":1663030320000,"o":22236.5,"h":22236.5,"l":22220,"c":22235.5,"v":86.699}
{"ts":1663030380000,"o":22235.5,"h":22235.5,"l":22220,"c":22224.5,"v":24.211}
{"ts":1663030440000,"o":22224.5,"h":22237.5,"l":22222.5,"c":22237,"v":35.687}
{"ts":1663030500000,"o":22237,"h":22241.5,"l":22193.5,"c":22210,"v":128.34}
{"ts":1663030560000,"o":22210,"h":22214.5,"l":22202.5,"c":22214,"v":45.067}
{"ts":1663030620000,"o":22214,"h":22217.5,"l":22200,"c":22204,"v":69.995}
{"ts":1663030680000,"o":22204,"h":22223,"l":22204,"c":22223,"v":23.46}
{"ts":1663030740000,"o":22223,"h":22223,"l":22208,"c":22208,"v":14.685}
{"ts":1663030800000,"o":22208,"h":22215,"l":22203,"c":22211.5,"v":29.525}
{"ts":1663030860000,"o":22211.5,"h":22212,"l":22184.5,"c":22184.5,"v":56.652}
{"ts":1663030920000,"o":22184.5,"h":22199,"l":22180,"c":22198.5,"v":110.562}
{"ts":1663030980000,"o":22198.5,"h":22219,"l":22198.5,"c":22205,"v":52.366}
{"ts":1663031040000,"o":22205,"h":22214,"l":22202.5,"c":22208,"v":47.086}
{"ts":1663031100000,"o":22208,"h":22229.5,"l":22208,"c":22229.5,"v":52.815}
{"ts":1663031160000,"o":22229.5,"h":22257,"l":22229,"c":22242.5,"v":170.253}
{"ts":1663031220000,"o":22242.5,"h":22248.5,"l":22240.5,"c":22248,"v":28.779}
{"ts":1663031280000,"o":22248,"h":22255,"l":22237,"c":22252.5,"v":47.959}
{"ts":1663031340000,"o":22252.5,"h":22275,"l":22251,"c":22272,"v":162.235}
{"ts":1663031400000,"o":22272,"h":22273,"l":22258,"c":22258,"v":101.622}
{"ts":1663031460000,"o":22258,"h":22271.5,"l":22257.5,"c":22271.5,"v":55.078}
{"ts":1663031520000,"o":22271.5,"h":22271.5,"l":22258,"c":22259.5,"v":47.182}
{"ts":1663031580000,"o":22259.5,"h":22275,"l":22257.5,"c":22269.5,"v":71.296}
{"ts":1663031640000,"o":22269.5,"h":22269.5,"l":22262,"c":22262,"v":34.18}
{"ts":1663031700000,"o":22262,"h":22264,"l":22250,"c":22250.5,"v":26.138}
{"ts":1663031760000,"o":22250.5,"h":22251,"l":22250.5,"c":22250.5,"v":12.024}
{"ts":1663031820000,"o":22250.5,"h":22255,"l":22237.5,"c":22255,"v":64.655}
{"ts":1663031880000,"o":22255,"h":22265,"l":22250.5,"c":22265,"v":21.484}
{"ts":1663031940000,"o":22265,"h":22265,"l":22241,"c":22241,"v":129.458}
{"ts":1663032000000,"o":22241,"h":22253,"l":22233.5,"c":22234,"v":56.897}
{"ts":1663032060000,"o":22234,"h":22247,"l":22234,"c":22236,"v":22.717}
{"ts":1663032120000,"o":22236,"h":22237,"l":22212.5,"c":22236.5,"v":144.654}
{"ts":1663032180000,"o":22236.5,"h":22237,"l":22210.5,"c":22225.5,"v":58.903}
{"ts":1663032240000,"o":22225.5,"h":22232.5,"l":22216.5,"c":22232.5,"v":35.181}
{"ts":1663032300000,"o":22232.5,"h":22248,"l":22232.5,"c":22248,"v":17.066}
{"ts":1663032360000,"o":22248,"h":22248,"l":22233,"c":22244,"v":15.95}
{"ts":1663032420000,"o":22244,"h":22253,"l":22239.5,"c":22240,"v":45.404}
{"ts":1663032480000,"o":22240,"h":22240,"l":22226.5,"c":22227,"v":16.654}
{"ts":1663032540000,"o":22227,"h":22227,"l":22220,"c":22225,"v":35.161}
{"ts":1663032600000,"o":22225,"h":22225,"l":22218,"c":22218,"v":38.284}
{"ts":1663032660000,"o":22218,"h":22218,"l":22191,"c":22199.5,"v":125.586}
{"ts":1663032720000,"o":22199.5,"h":22200,"l":22193.5,"c":22195.5,"v":53.21}
{"ts":1663032780000,"o":22195.5,"h":22203,"l":22195.5,"c":22196,"v":29.012}
{"ts":1663032840000,"o":22196,"h":22199,"l":22172.5,"c":22172.5,"v":66.123}
{"ts":1663032900000,"o":22172.5,"h":22181.5,"l":22156,"c":22169,"v":140.244}
{"ts":1663032960000,"o":22169,"h":22177.5,"l":22161.5,"c":22163.5,"v":36.526}
{"ts":1663033020000,"o":22163.5,"h":22186,"l":22143.5,"c":22186,"v":157.644}
{"ts":1663033080000,"o":22186,"h":22205.5,"l":22185.5,"c":22198.5,"v":184.511}
{"ts":1663033140000,"o":22198.5,"h":22202.5,"l":22186.5,"c":22186.5,"v":22.432}
{"ts":1663033200000,"o":22186.5,"h":22186.5,"l":22181,"c":22181,"v":35.628}
{"ts":1663033260000,"o":22181,"h":22198,"l":22171.5,"c":22188,"v":67.273}
{"ts":1663033320000,"o":22188,"h":22188.5,"l":22171.5,"c":22172,"v":11.798}
{"ts":1663033380000,"o":22172,"h":22193.5,"l":22171.5,"c":22193,"v":43.449}
{"ts":1663033440000,"o":22193,"h":22199,"l":22193,"c":22199,"v":30.412}
{"ts":1663033500000,"o":22199,"h":22199,"l":22180.5,"c":22181,"v":18.467}
{"ts":1663033560000,"o":22181,"h":22183,"l":22177,"c":22180,"v":41.245}
{"ts":1663033620000,"o":22180,"h":22180,"l":22165.5,"c":22166,"v":21.677}
{"ts":1663033680000,"o":22166,"h":22180,"l":22165.5,"c":22179.5,"v":17.935}
{"ts":1663033740000,"o":22179.5,"h":22195.5,"l":22179.5,"c":22195.5,"v":69.122}
{"ts":1663033800000,"o":22195.5,"h":22202.5,"l":22193.5,"c":22202,"v":108.142}
{"ts":1663033860000,"o":22202,"h":22221.5,"l":22185.5,"c":22216,"v":148.37}
{"ts":1663033920000,"o":22216,"h":22246.5,"l":22211.5,"c":22237,"v":60.277}
{"ts":1663033980000,"o":22237,"h":22237,"l":22223.5,"c":22234.5,"v":35.292}
{"ts":1663034040000,"o":22234.5,"h":22243,"l":22228.5,"c":22243,"v":44.408}
{"ts":1663034100000,"o":22243,"h":22255,"l":22237.5,"c":22238.5,"v":49.3}
{"ts":1663034160000,"o":22238.5,"h":22238.5,"l":22227.5,"c":22234.5,"v":47.111}
{"ts":1663034220000,"o":22234.5,"h":22234.5,"l":22220,"c":22220,"v":11.292}
{"ts":1663034280000,"o":22220,"h":22231.5,"l":22220,"c":22231.5,"v":6.851}
{"ts":1663034340000,"o":22231.5,"h":22231.5,"l":22222,"c":22230,"v":36.091}
{"ts":1663034400000,"o":22230,"h":22230,"l":22213,"c":22213,"v":31.23}
{"ts":1663034460000,"o":22213,"h":22220.5,"l":22210,"c":22220,"v":24.579}
{"ts":1663034520000,"o":22220,"h":22227.5,"l":22210.5,"c":22210.5,"v":117.322}
{"ts":1663034580000,"o":22210.5,"h":22211,"l":22202.5,"c":22203,"v":27.685}
{"ts":1663034640000,"o":22203,"h":22211,"l":22202.5,"c":22209,"v":18.662}
{"ts":1663034700000,"o":22209,"h":22209,"l":22201,"c":22201,"v":15.348}
{"ts":1663034760000,"o":22201,"h":22201.5,"l":22195,"c":22195.5,"v":25.361}
{"ts":1663034820000,"o":22195.5,"h":22195.5,"l":22187,"c":22187,"v":12.484}
{"ts":1663034880000,"o":22187,"h":22199,"l":22185,"c":22199,"v":62.976}
{"ts":1663034940000,"o":22199,"h":22199,"l":22176,"c":22176,"v":20.65}
{"ts":1663035000000,"o":22176,"h":22179,"l":22148.5,"c":22148.5,"v":88.292}
{"ts":1663035060000,"o":22148.5,"h":22161.5,"l":22148.5,"c":22161,"v":85.276}
{"ts":1663035120000,"o":22161,"h":22161,"l":22085,"c":22093.5,"v":672.51}
{"ts":1663035180000,"o":22093.5,"h":22095.5,"l":22058,"c":22073.5,"v":483.319}
{"ts":1663035240000,"o":22073.5,"h":22098,"l":22060,"c":22070.5,"v":246.163}
{"ts":1663035300000,"o":22070.5,"h":22113,"l":22065,"c":22109,"v":212.533}
{"ts":1663035360000,"o":22109,"h":22119,"l":22090.5,"c":22113,"v":95.541}
{"ts":1663035420000,"o":22113,"h":22122.5,"l":22106.5,"c":22120.5,"v":108.058}
{"ts":1663035480000,"o":22120.5,"h":22130,"l":22114,"c":22114,"v":121.203}
{"ts":1663035540000,"o":22114,"h":22122.5,"l":22107,"c":22120.5,"v":120.361}
{"ts":1663035600000,"o":22120.5,"h":22121,"l":22108,"c":22108.5,"v":24.085}
{"ts":1663035660000,"o":22108.5,"h":22108.5,"l":22099,"c":22099,"v":39.306}
{"ts":1663035720000,"o":22099,"h":22147,"l":22099,"c":22142.5,"v":196.724}
{"ts":1663035780000,"o":22142.5,"h":22142.5,"l":22109,"c":22109.5,"v":61.688}
{"ts":1663035840000,"o":22109.5,"h":22128.5,"l":22103.5,"c":22125.5,"v":75.863}
{"ts":1663035900000,"o":22125.5,"h":22150,"l":22125,"c":22143,"v":162.909}
{"ts":1663035960000,"o":22143,"h":22167,"l":22132,"c":22157,"v":133.254}
{"ts":1663036020000,"o":22157,"h":22163,"l":22154,"c":22159.5,"v":61.943}
{"ts":1663036080000,"o":22159.5,"h":22194,"l":22155,"c":22170,"v":199.957}
{"ts":1663036140000,"o":22170,"h":22179,"l":22166,"c":22167,"v":37.441}
{"ts":1663036200000,"o":22167,"h":22177,"l":22166,"c":22177,"v":30.284}
{"ts":1663036260000,"o":22177,"h":22177,"l":22160,"c":22160.5,"v":54.001}
{"ts":1663036320000,"o":22160.5,"h":22175,"l":22160.5,"c":22175,"v":56.198}
{"ts":1663036380000,"o":22175,"h":22192.5,"l":22175,"c":22190,"v":109.495}
{"ts":1663036440000,"o":22190,"h":22195,"l":22183.5,"c":22183.5,"v":67.784}
{"ts":1663036500000,"o":22183.5,"h":22194,"l":22174.5,"c":22174.5,"v":42.28}
{"ts":1663036560000,"o":22174.5,"h":22175,"l":22166.5,"c":22173.5,"v":47.881}
{"ts":1663036620000,"o":22173.5,"h":22173.5,"l":22162,"c":22169.5,"v":27.276}
{"ts":1663036680000,"o":22169.5,"h":22170,"l":22145,"c":22145,"v":87.482}
{"ts":1663036740000,"o":22145,"h":22169.5,"l":22144.5,"c":22151,"v":119.095}
{"ts":1663036800000,"o":22151,"h":22163.5,"l":22146.5,"c":22163,"v":58.876}
{"ts":1663036860000,"o":22163,"h":22169.5,"l":22160.5,"c":22162.5,"v":36.992}
{"ts":1663036920000,"o":22162.5,"h":22167,"l":22160,"c":22166,"v":31.034}
{"ts":1663036980000,"o":22166,"h":22170,"l":22159.5,"c":22162,"v":38.021}
{"ts":1663037040000,"o":22162,"h":22170,"l":22162,"c":22167,"v":20.356}
{"ts":1663037100000,"o":22167,"h":22169.5,"l":22167,"c":22169.5,"v":18.363}
{"ts":1663037160000,"o":22169.5,"h":22169.5,"l":22151.5,"c":22152,"v":42.61}
{"ts":1663037220000,"o":22152,"h":22157.5,"l":22151.5,"c":22152,"v":9.149}
{"ts":1663037280000,"o":22152,"h":22152,"l":22151.5,"c":22151.5,"v":14.072}
{"ts":1663037340000,"o":22151.5,"h":22152,"l":22149,"c":22149,"v":27.232}
{"ts":1663037400000,"o":22149,"h":22178,"l":22138,"c":22177.5,"v":69.561}
{"ts":1663037460000,"o":22177.5,"h":22208.5,"l":22177.5,"c":22206,"v":195.992}
{"ts":1663037520000,"o":22206,"h":22227.5,"l":22199.5,"c":22223.5,"v":151.129}
{"ts":1663037580000,"o":22223.5,"h":22237,"l":22219,"c":22219,"v":163.964}
{"ts":1663037640000,"o":22219,"h":22239,"l":22215.5,"c":22230,"v":56.523}
{"ts":1663037700000,"o":22230,"h":22261.5,"l":22229.5,"c":22259.5,"v":200.069}
{"ts":1663037760000,"o":22259.5,"h":22260,"l":22242.5,"c":22250,"v":41.302}
{"ts":1663037820000,"o":22250,"h":22256,"l":22220.5,"c":22225,"v":153.213}
{"ts":1663037880000,"o":22225,"h":22238,"l":22225,"c":22234,"v":57.442}
{"ts":1663037940000,"o":22234,"h":22249.5,"l":22233.5,"c":22249.5,"v":34.956}
{"ts":1663038000000,"o":22249.5,"h":22254.5,"l":22249,"c":22249,"v":50.8}
{"ts":1663038060000,"o":22249,"h":22249.5,"l":22240,"c":22244.5,"v":69.57}
{"ts":1663038120000,"o":22244.5,"h":22250,"l":22236,"c":22250,"v":68.805}
{"ts":1663038180000,"o":22250,"h":22256,"l":22249.5,"c":22255.5,"v":67.092}
{"ts":1663038240000,"o":22255.5,"h":22256,"l":22255.5,"c":22255.5,"v":11.346}
{"ts":1663038300000,"o":22255.5,"h":22256,"l":22255.5,"c":22255.5,"v":5.311}
{"ts":1663038360000,"o":22255.5,"h":22256,"l":22235.5,"c":22235.5,"v":113.185}
{"ts":1663038420000,"o":22235.5,"h":22246,"l":22235.5,"c":22245.5,"v":35.161}
{"ts":1663038480000,"o":22245.5,"h":22270,"l":22245.5,"c":22257,"v":98.764}
{"ts":1663038540000,"o":22257,"h":22262,"l":22250,"c":22250,"v":60.387}
{"ts":1663038600000,"o":22250,"h":22256,"l":22244.5,"c":22245,"v":41.139}
{"ts":1663038660000,"o":22245,"h":22245,"l":22225,"c":22225,"v":57.128}
{"ts":1663038720000,"o":22225,"h":22231.5,"l":22218.5,"c":22218.5,"v":78.877}
{"ts":1663038780000,"o":22218.5,"h":22219,"l":22218.5,"c":22219,"v":22.384}
{"ts":1663038840000,"o":22219,"h":22219,"l":22218.5,"c":22219,"v":21.228}
{"ts":1663038900000,"o":22219,"h":22222,"l":22218.5,"c":22219.5,"v":11.295}
{"ts":1663038960000,"o":22219.5,"h":22219.5,"l":22198.5,"c":22198.5,"v":76.655}
{"ts":1663039020000,"o":22198.5,"h":22211.5,"l":22198.5,"c":22208,"v":39.998}
{"ts":1663039080000,"o":22208,"h":22208.5,"l":22178,"c":22178,"v":76.555}
{"ts":1663039140000,"o":22178,"h":22186.5,"l":22178,"c":22186.5,"v":23.052}
{"ts":1663039200000,"o":22186.5,"h":22194.5,"l":22186,"c":22191,"v":108.568}
{"ts":1663039260000,"o":22191,"h":22191.5,"l":22170,"c":22181,"v":45.497}
{"ts":1663039320000,"o":22181,"h":22181.5,"l":22175,"c":22175,"v":33.558}
{"ts":1663039380000,"o":22175,"h":22192.5,"l":22175,"c":22185.5,"v":31.123}
{"ts":1663039440000,"o":22185.5,"h":22185.5,"l":22170,"c":22170,"v":12.155}
{"ts":1663039500000,"o":22170,"h":22193.5,"l":22170,"c":22193.5,"v":15.723}
{"ts":1663039560000,"o":22193.5,"h":22207,"l":22193,"c":22205.5,"v":30.658}
{"ts":1663039620000,"o":22205.5,"h":22215,"l":22197,"c":22197,"v":15.243}
{"ts":1663039680000,"o":22197,"h":22197.5,"l":22181,"c":22181.5,"v":24.691}
{"ts":1663039740000,"o":22181.5,"h":22198.5,"l":22181,"c":22191.5,"v":31.757}
{"ts":1663039800000,"o":22191.5,"h":22195.5,"l":22180,"c":22180.5,"v":13.514}
{"ts":1663039860000,"o":22180.5,"h":22196.5,"l":22180,"c":22196.5,"v":13.104}
{"ts":1663039920000,"o":22196.5,"h":22196.5,"l":22196,"c":22196.5,"v":8.902}
{"ts":1663039980000,"o":22196.5,"h":22209.5,"l":22196,"c":22205,"v":43.533}
{"ts":1663040040000,"o":22205,"h":22209,"l":22201.5,"c":22203.5,"v":18.358}
{"ts":1663040100000,"o":22203.5,"h":22203.5,"l":22196,"c":22196,"v":11.85}
{"ts":1663040160000,"o":22196,"h":22207.5,"l":22196,"c":22199,"v":10.003}
{"ts":1663040220000,"o":22199,"h":22220,"l":22198.5,"c":22220,"v":26.449}
{"ts":1663040280000,"o":22220,"h":22220,"l":22212,"c":22212.5,"v":13.182}
{"ts":1663040340000,"o":22212.5,"h":22212.5,"l":22201.5,"c":22201.5,"v":5.013}
{"ts":1663040400000,"o":22201.5,"h":22202,"l":22176,"c":22176,"v":16.783}
{"ts":1663040460000,"o":22176,"h":22182.5,"l":22176,"c":22179,"v":19.99}
{"ts":1663040520000,"o":22179,"h":22188.5,"l":22179,"c":22188,"v":11.661}
{"ts":1663040580000,"o":22188,"h":22188.5,"l":22172.5,"c":22172.5,"v":21.366}
{"ts":1663040640000,"o":22172.5,"h":22173.5,"l":22172.5,"c":22173,"v":46.025}
{"ts":1663040700000,"o":22173,"h":22174,"l":22155,"c":22173.5,"v":77.896}
{"ts":1663040760000,"o":22173.5,"h":22180,"l":22170.5,"c":22179,"v":113.563}
{"ts":1663040820000,"o":22179,"h":22186.5,"l":22175,"c":22186,"v":10.873}
{"ts":1663040880000,"o":22186,"h":22190,"l":22184,"c":22190,"v":27.875}
{"ts":1663040940000,"o":22190,"h":22207.5,"l":22182,"c":22201.5,"v":67}
{"ts":1663041000000,"o":22201.5,"h":22219,"l":22201,"c":22214.5,"v":44.464}
{"ts":1663041060000,"o":22214.5,"h":22219,"l":22200,"c":22200,"v":14.108}
{"ts":1663041120000,"o":22200,"h":22208,"l":22200,"c":22200.5,"v":10.284}
{"ts":1663041180000,"o":22200.5,"h":22200.5,"l":22191,"c":22194.5,"v":6.142}
{"ts":1663041240000,"o":22194.5,"h":22214.5,"l":22194.5,"c":22206.5,"v":10.551}
{"ts":1663041300000,"o":22206.5,"h":22219,"l":22206.5,"c":22219,"v":32.676}
{"ts":1663041360000,"o":22219,"h":22219.5,"l":22212,"c":22212.5,"v":7.076}
{"ts":1663041420000,"o":22212.5,"h":22212.5,"l":22201,"c":22201,"v":18.621}
{"ts":1663041480000,"o":22201,"h":22205.5,"l":22197,"c":22205,"v":75.532}
{"ts":1663041540000,"o":22205,"h":22219.5,"l":22205,"c":22219.5,"v":27.778}
{"ts":1663041600000,"o":22219.5,"h":22219.5,"l":22217,"c":22217.5,"v":12.155}
{"ts":1663041660000,"o":22217.5,"h":22217.5,"l":22207,"c":22207.5,"v":17.178}
{"ts":1663041720000,"o":22207.5,"h":22218,"l":22202,"c":22202.5,"v":81.798}
{"ts":1663041780000,"o":22202.5,"h":22202.5,"l":22175,"c":22175,"v":37.488}
{"ts":1663041840000,"o":22175,"h":22182,"l":22175,"c":22182,"v":55.42}
{"ts":1663041900000,"o":22182,"h":22182,"l":22169,"c":22177.5,"v":51.792}
{"ts":1663041960000,"o":22177.5,"h":22205,"l":22168,"c":22204.5,"v":60.206}
{"ts":1663042020000,"o":22204.5,"h":22210.5,"l":22194.5,"c":22195,"v":9.866}
{"ts":1663042080000,"o":22195,"h":22199.5,"l":22194.5,"c":22199.5,"v":5.17}
{"ts":1663042140000,"o":22199.5,"h":22205,"l":22182.5,"c":22182.5,"v":25.63}
{"ts":1663042200000,"o":22182.5,"h":22194.5,"l":22175,"c":22194,"v":26.622}
{"ts":1663042260000,"o":22194,"h":22210,"l":22194,"c":22201,"v":5.084}
{"ts":1663042320000,"o":22201,"h":22201.5,"l":22191,"c":22201,"v":19.73}
{"ts":1663042380000,"o":22201,"h":22203,"l":22198.5,"c":22203,"v":9.406}
{"ts":1663042440000,"o":22203,"h":22207.5,"l":22199,"c":22199.5,"v":15.505}
{"ts":1663042500000,"o":22199.5,"h":22199.5,"l":22193,"c":22197,"v":7.495}
{"ts":1663042560000,"o":22197,"h":22197.5,"l":22197,"c":22197,"v":6.893}
{"ts":1663042620000,"o":22197,"h":22197.5,"l":22185,"c":22185,"v":22.025}
{"ts":1663042680000,"o":22185,"h":22188,"l":22180,"c":22188,"v":19.03}
{"ts":1663042740000,"o":22188,"h":22192,"l":22188,"c":22191.5,"v":10.858}
{"ts":1663042800000,"o":22191.5,"h":22208.5,"l":22191.5,"c":22208,"v":34.924}
{"ts":1663042860000,"o":22208,"h":22208.5,"l":22208,"c":22208.5,"v":10.612}
{"ts":1663042920000,"o":22208.5,"h":22208.5,"l":22206.5,"c":22206.5,"v":14.607}
{"ts":1663042980000,"o":22206.5,"h":22317,"l":22206.5,"c":22272,"v":1074.167}
{"ts":1663043040000,"o":22272,"h":22325.5,"l":22263.5,"c":22303.5,"v":530.275}
{"ts":1663043100000,"o":22303.5,"h":22325,"l":22303,"c":22309.5,"v":222.002}
{"ts":1663043160000,"o":22309.5,"h":22319.5,"l":22294,"c":22307,"v":192.313}
{"ts":1663043220000,"o":22307,"h":22316.5,"l":22302.5,"c":22304.5,"v":76.668}
{"ts":1663043280000,"o":22304.5,"h":22341.5,"l":22287,"c":22335.5,"v":263.863}
{"ts":1663043340000,"o":22335.5,"h":22368,"l":22329.5,"c":22335.5,"v":327.205}
{"ts":1663043400000,"o":22335.5,"h":22348,"l":22324,"c":22324.5,"v":148.022}
{"ts":1663043460000,"o":22324.5,"h":22324.5,"l":22306,"c":22306.5,"v":89.25}
{"ts":1663043520000,"o":22306.5,"h":22321,"l":22304.5,"c":22305,"v":119.081}
{"ts":1663043580000,"o":22305,"h":22321,"l":22304.5,"c":22320.5,"v":27.303}
{"ts":1663043640000,"o":22320.5,"h":22340,"l":22320.5,"c":22339.5,"v":65.604}
{"ts":1663043700000,"o":22339.5,"h":22341,"l":22324,"c":22332,"v":80.212}
{"ts":1663043760000,"o":22332,"h":22332,"l":22320,"c":22320,"v":165.195}
{"ts":1663043820000,"o":22320,"h":22348,"l":22320,"c":22338,"v":90.958}
{"ts":1663043880000,"o":22338,"h":22338,"l":22327.5,"c":22330.5,"v":52.258}
{"ts":1663043940000,"o":22330.5,"h":22331,"l":22306.5,"c":22319,"v":173.628}
{"ts":1663044000000,"o":22319,"h":22319.5,"l":22290,"c":22291,"v":97.243}
{"ts":1663044060000,"o":22291,"h":22301,"l":22291,"c":22301,"v":22.524}
{"ts":1663044120000,"o":22301,"h":22301,"l":22289,"c":22293.5,"v":77.133}
{"ts":1663044180000,"o":22293.5,"h":22294,"l":22293.5,"c":22293.5,"v":12.16}
{"ts":1663044240000,"o":22293.5,"h":22294,"l":22275,"c":22293,"v":128.963}
{"ts":1663044300000,"o":22293,"h":22297.5,"l":22280,"c":22280.5,"v":50.094}
{"ts":1663044360000,"o":22280.5,"h":22293.5,"l":22280,"c":22293,"v":62.314}
{"ts":1663044420000,"o":22293,"h":22297.5,"l":22293,"c":22297.5,"v":11.059}
{"ts":1663044480000,"o":22297.5,"h":22297.5,"l":22277.5,"c":22278,"v":45.325}
{"ts":1663044540000,"o":22278,"h":22286.5,"l":22271.5,"c":22271.5,"v":33.652}
{"ts":1663044600000,"o":22271.5,"h":22275,"l":22271.5,"c":22274.5,"v":20.24}
{"ts":1663044660000,"o":22274.5,"h":22287,"l":22274.5,"c":22287,"v":63.205}
{"ts":1663044720000,"o":22287,"h":22287,"l":22247,"c":22264,"v":150.678}
{"ts":1663044780000,"o":22264,"h":22280.5,"l":22264,"c":22280.5,"v":38.251}
{"ts":1663044840000,"o":22280.5,"h":22285.5,"l":22270.5,"c":22270.5,"v":58.294}
{"ts":1663044900000,"o":22270.5,"h":22280.5,"l":22270,"c":22280,"v":4.941}
{"ts":1663044960000,"o":22280,"h":22280.5,"l":22269.5,"c":22277.5,"v":80.156}
{"ts":1663045020000,"o":22277.5,"h":22277.5,"l":22266.5,"c":22271.5,"v":48.928}
{"ts":1663045080000,"o":22271.5,"h":22272,"l":22265,"c":22265,"v":12.012}
{"ts":1663045140000,"o":22265,"h":22271,"l":22265,"c":22271,"v":18.353}
{"ts":1663045200000,"o":22271,"h":22277.5,"l":22256,"c":22256,"v":107.487}
{"ts":1663045260000,"o":22256,"h":22274.5,"l":22256,"c":22274,"v":44.512}
{"ts":1663045320000,"o":22274,"h":22282.5,"l":22268.5,"c":22279.5,"v":36.421}
{"ts":1663045380000,"o":22279.5,"h":22280,"l":22271,"c":22271.5,"v":7.361}
{"ts":1663045440000,"o":22271.5,"h":22271.5,"l":22258,"c":22264.5,"v":14.399}
{"ts":1663045500000,"o":22264.5,"h":22287,"l":22264,"c":22282.5,"v":53.473}
{"ts":1663045560000,"o":22282.5,"h":22282.5,"l":22277,"c":22282.5,"v":20.812}
{"ts":1663045620000,"o":22282.5,"h":22290.5,"l":22280,"c":22280.5,"v":28.864}
{"ts":1663045680000,"o":22280.5,"h":22280.5,"l":22279.5,"c":22280,"v":68.188}
{"ts":1663045740000,"o":22280,"h":22290.5,"l":22279.5,"c":22290.5,"v":13.217}
{"ts":1663045800000,"o":22290.5,"h":22292,"l":22290,"c":22291.5,"v":24.946}
{"ts":1663045860000,"o":22291.5,"h":22319.5,"l":22291.5,"c":22311.5,"v":132.814}
{"ts":1663045920000,"o":22311.5,"h":22312,"l":22311.5,"c":22312,"v":11.589}
{"ts":1663045980000,"o":22312,"h":22325,"l":22311.5,"c":22324.5,"v":54.839}
{"ts":1663046040000,"o":22324.5,"h":22329.5,"l":22324.5,"c":22329,"v":67.369}
{"ts":1663046100000,"o":22329,"h":22329.5,"l":22314.5,"c":22314.5,"v":84.996}
{"ts":1663046160000,"o":22314.5,"h":22327.5,"l":22314.5,"c":22323.5,"v":29.156}
{"ts":1663046220000,"o":22323.5,"h":22345,"l":22323,"c":22339.5,"v":96.364}
{"ts":1663046280000,"o":22339.5,"h":22355,"l":22339.5,"c":22352.5,"v":82.209}
{"ts":1663046340000,"o":22352.5,"h":22355.5,"l":22348,"c":22348,"v":104.016}
{"ts":1663046400000,"o":22348,"h":22348.5,"l":22337.5,"c":22348,"v":46.471}
{"ts":1663046460000,"o":22348,"h":22348,"l":22318,"c":22318,"v":72.752}
{"ts":1663046520000,"o":22318,"h":22328.5,"l":22312,"c":22312,"v":40.815}
{"ts":1663046580000,"o":22312,"h":22317.5,"l":22300,"c":22300,"v":44.9}
{"ts":1663046640000,"o":22300,"h":22320,"l":22300,"c":22319.5,"v":71.583}
{"ts":1663046700000,"o":22319.5,"h":22325.5,"l":22318,"c":22318,"v":20.737}
{"ts":1663046760000,"o":22318,"h":22318.5,"l":22315,"c":22315,"v":19.202}
{"ts":1663046820000,"o":22315,"h":22322,"l":22315,"c":22320,"v":5.633}
{"ts":1663046880000,"o":22320,"h":22320,"l":22292.5,"c":22293,"v":18.965}
{"ts":1663046940000,"o":22293,"h":22301.5,"l":22292.5,"c":22301,"v":31.42}
{"ts":1663047000000,"o":22301,"h":22301.5,"l":22282.5,"c":22283,"v":71.82}
{"ts":1663047060000,"o":22283,"h":22294,"l":22282.5,"c":22294,"v":26.875}
{"ts":1663047120000,"o":22294,"h":22325,"l":22294,"c":22325,"v":60.999}
{"ts":1663047180000,"o":22325,"h":22357,"l":22324.5,"c":22349,"v":74.652}
{"ts":1663047240000,"o":22349,"h":22368.5,"l":22340,"c":22368.5,"v":130.059}
{"ts":1663047300000,"o":22368.5,"h":22368.5,"l":22351,"c":22363.5,"v":134.658}
{"ts":1663047360000,"o":22363.5,"h":22367,"l":22350.5,"c":22367,"v":48.131}
{"ts":1663047420000,"o":22367,"h":22384.5,"l":22362.5,"c":22371.5,"v":211.147}
{"ts":1663047480000,"o":22371.5,"h":22397.5,"l":22371.5,"c":22392.5,"v":159.743}
{"ts":1663047540000,"o":22392.5,"h":22403.5,"l":22385.5,"c":22394.5,"v":426.989}
{"ts":1663047600000,"o":22394.5,"h":22395,"l":22382.5,"c":22388,"v":98.338}
{"ts":1663047660000,"o":22388,"h":22399.5,"l":22388,"c":22399,"v":129.844}
{"ts":1663047720000,"o":22399,"h":22399.5,"l":22395,"c":22395.5,"v":104.907}
{"ts":1663047780000,"o":22395.5,"h":22395.5,"l":22395,"c":22395.5,"v":71.925}
{"ts":1663047840000,"o":22395.5,"h":22410,"l":22375.5,"c":22378.5,"v":333.779}
{"ts":1663047900000,"o":22378.5,"h":22396,"l":22378.5,"c":22395.5,"v":96.576}
{"ts":1663047960000,"o":22395.5,"h":22418,"l":22380,"c":22380,"v":167.527}
{"ts":1663048020000,"o":22380,"h":22383,"l":22356,"c":22383,"v":128.062}
{"ts":1663048080000,"o":22383,"h":22398,"l":22383,"c":22386.5,"v":47.111}
{"ts":1663048140000,"o":22386.5,"h":22390.5,"l":22378,"c":22388,"v":101.763}
{"ts":1663048200000,"o":22388,"h":22393.5,"l":22387.5,"c":22387.5,"v":37.32}
{"ts":1663048260000,"o":22387.5,"h":22397,"l":22387.5,"c":22394,"v":90.18}
{"ts":1663048320000,"o":22394,"h":22397,"l":22385,"c":22386,"v":60.755}
{"ts":1663048380000,"o":22386,"h":22394.5,"l":22383,"c":22387.5,"v":52.091}
{"ts":1663048440000,"o":22387.5,"h":22405,"l":22387.5,"c":22405,"v":97.697}
{"ts":1663048500000,"o":22405,"h":22405,"l":22371.5,"c":22371.5,"v":157.914}
{"ts":1663048560000,"o":22371.5,"h":22375,"l":22365,"c":22374.5,"v":77.475}
{"ts":1663048620000,"o":22374.5,"h":22384,"l":22374.5,"c":22383.5,"v":19.111}
{"ts":1663048680000,"o":22383.5,"h":22384,"l":22373.5,"c":22373.5,"v":43.33}
{"ts":1663048740000,"o":22373.5,"h":22382,"l":22373.5,"c":22377,"v":52.381}
{"ts":1663048800000,"o":22377,"h":22377,"l":22366,"c":22376.5,"v":31.447}
{"ts":1663048860000,"o":22376.5,"h":22381,"l":22376.5,"c":22380.5,"v":36.714}
{"ts":1663048920000,"o":22380.5,"h":22384,"l":22380.5,"c":22384,"v":45.591}
{"ts":1663048980000,"o":22384,"h":22399.5,"l":22383.5,"c":22399,"v":47.608}
{"ts":1663049040000,"o":22399,"h":22399.5,"l":22392.5,"c":22393.5,"v":37.666}
{"ts":1663049100000,"o":22393.5,"h":22406,"l":22393.5,"c":22405.5,"v":54.564}
{"ts":1663049160000,"o":22405.5,"h":22426.5,"l":22405.5,"c":22408,"v":404.662}
{"ts":1663049220000,"o":22408,"h":22413.5,"l":22401.5,"c":22409,"v":75.5}
{"ts":1663049280000,"o":22409,"h":22409,"l":22395,"c":22405,"v":131.838}
{"ts":1663049340000,"o":22405,"h":22430,"l":22405,"c":22423.5,"v":89.398}
{"ts":1663049400000,"o":22423.5,"h":22440,"l":22421,"c":22428,"v":139.278}
{"ts":1663049460000,"o":22428,"h":22460.5,"l":22428,"c":22439.5,"v":514.498}
{"ts":1663049520000,"o":22439.5,"h":22440,"l":22421.5,"c":22428.5,"v":206.293}
{"ts":1663049580000,"o":22428.5,"h":22438.5,"l":22428.5,"c":22429,"v":61.325}
{"ts":1663049640000,"o":22429,"h":22429,"l":22420,"c":22420,"v":110.172}
{"ts":1663049700000,"o":22420,"h":22420.5,"l":22418.5,"c":22418.5,"v":90.409}
{"ts":1663049760000,"o":22418.5,"h":22419,"l":22418.5,"c":22419,"v":47.461}
{"ts":1663049820000,"o":22419,"h":22419,"l":22418.5,"c":22418.5,"v":77.238}
{"ts":1663049880000,"o":22418.5,"h":22423,"l":22403.5,"c":22409.5,"v":102.99}
{"ts":1663049940000,"o":22409.5,"h":22410,"l":22402,"c":22407.5,"v":71.944}
{"ts":1663050000000,"o":22407.5,"h":22408,"l":22390.5,"c":22405.5,"v":136.646}
{"ts":1663050060000,"o":22405.5,"h":22416.5,"l":22394,"c":22395.5,"v":100.319}
{"ts":1663050120000,"o":22395.5,"h":22395.5,"l":22387.5,"c":22393.5,"v":105.871}
{"ts":1663050180000,"o":22393.5,"h":22411,"l":22393.5,"c":22411,"v":109.32}
{"ts":1663050240000,"o":22411,"h":22420,"l":22410.5,"c":22420,"v":43.365}
{"ts":1663050300000,"o":22420,"h":22420,"l":22415,"c":22419.5,"v":30.679}
{"ts":1663050360000,"o":22419.5,"h":22420.5,"l":22419.5,"c":22420.5,"v":46.502}
{"ts":1663050420000,"o":22420.5,"h":22420.5,"l":22408.5,"c":22408.5,"v":105.539}
{"ts":1663050480000,"o":22408.5,"h":22409,"l":22401,"c":22401,"v":40.717}
{"ts":1663050540000,"o":22401,"h":22405.5,"l":22400.5,"c":22401,"v":32.409}
{"ts":1663050600000,"o":22401,"h":22410,"l":22400.5,"c":22409.5,"v":40.608}
{"ts":1663050660000,"o":22409.5,"h":22422,"l":22403.5,"c":22403.5,"v":39.184}
{"ts":1663050720000,"o":22403.5,"h":22410,"l":22403.5,"c":22409.5,"v":23.23}
{"ts":1663050780000,"o":22409.5,"h":22410,"l":22405.5,"c":22405.5,"v":29.251}
{"ts":1663050840000,"o":22405.5,"h":22413,"l":22405.5,"c":22413,"v":28.003}
{"ts":1663050900000,"o":22413,"h":22413,"l":22412.5,"c":22412.5,"v":27.048}
{"ts":1663050960000,"o":22412.5,"h":22426.5,"l":22412.5,"c":22426.5,"v":82.6}
{"ts":1663051020000,"o":22426.5,"h":22426.5,"l":22426,"c":22426,"v":19.109}
{"ts":1663051080000,"o":22426,"h":22426.5,"l":22426,"c":22426.5,"v":11.48}
{"ts":1663051140000,"o":22426.5,"h":22426.5,"l":22418,"c":22422,"v":44.937}
{"ts":1663051200000,"o":22422,"h":22659,"l":22422,"c":22525,"v":5481.693}
{"ts":1663051260000,"o":22525,"h":22564.5,"l":22367.5,"c":22381.5,"v":1777.784}
{"ts":1663051320000,"o":22381.5,"h":22416.5,"l":22331.5,"c":22332,"v":1055.754}
{"ts":1663051380000,"o":22332,"h":22351.5,"l":22285,"c":22339,"v":691.833}
{"ts":1663051440000,"o":22339,"h":22370,"l":22318.5,"c":22370,"v":379.566}
{"ts":1663051500000,"o":22370,"h":22370,"l":22289,"c":22305,"v":491.258}
{"ts":1663051560000,"o":22305,"h":22331,"l":22295,"c":22320.5,"v":168.009}
{"ts":1663051620000,"o":22320.5,"h":22320.5,"l":22287.5,"c":22297.5,"v":226.197}
{"ts":1663051680000,"o":22297.5,"h":22302,"l":22233,"c":22249,"v":728.671}
{"ts":1663051740000,"o":22249,"h":22278,"l":22249,"c":22262.5,"v":229.739}
{"ts":1663051800000,"o":22262.5,"h":22270,"l":22235,"c":22268,"v":234.673}
{"ts":1663051860000,"o":22268,"h":22315.5,"l":22268,"c":22307.5,"v":285.437}
{"ts":1663051920000,"o":22307.5,"h":22325.5,"l":22301.5,"c":22313.5,"v":247.553}
{"ts":1663051980000,"o":22313.5,"h":22319,"l":22305.5,"c":22307,"v":77.154}
{"ts":1663052040000,"o":22307,"h":22337.5,"l":22300,"c":22330,"v":180.273}
{"ts":1663052100000,"o":22330,"h":22330.5,"l":22305.5,"c":22324,"v":119.902}
{"ts":1663052160000,"o":22324,"h":22340,"l":22324,"c":22328,"v":199.761}
{"ts":1663052220000,"o":22328,"h":22334,"l":22323,"c":22323.5,"v":49.077}
{"ts":1663052280000,"o":22323.5,"h":22323.5,"l":22314.5,"c":22315,"v":48.741}
{"ts":1663052340000,"o":22315,"h":22315,"l":22301.5,"c":22305,"v":75.5}
{"ts":1663052400000,"o":22305,"h":22349,"l":22300.5,"c":22348.5,"v":273.604}
{"ts":1663052460000,"o":22348.5,"h":22371.5,"l":22339.5,"c":22371.5,"v":247.689}
{"ts":1663052520000,"o":22371.5,"h":22413,"l":22362,"c":22388,"v":522.189}
{"ts":1663052580000,"o":22388,"h":22422,"l":22379.5,"c":22398,"v":256.597}
{"ts":1663052640000,"o":22398,"h":22400,"l":22381.5,"c":22385,"v":129.185}
{"ts":1663052700000,"o":22385,"h":22394,"l":22369,"c":22369,"v":68.913}
{"ts":1663052760000,"o":22369,"h":22380.5,"l":22355,"c":22371,"v":96.908}
{"ts":1663052820000,"o":22371,"h":22380,"l":22364,"c":22376,"v":32.81}
{"ts":1663052880000,"o":22376,"h":22380,"l":22354.5,"c":22359,"v":111.14}
{"ts":1663052940000,"o":22359,"h":22359,"l":22312,"c":22318.5,"v":196.327}
{"ts":1663053000000,"o":22318.5,"h":22340,"l":22302,"c":22302,"v":182.493}
{"ts":1663053060000,"o":22302,"h":22302.5,"l":22288.5,"c":22299.5,"v":163.999}
{"ts":1663053120000,"o":22299.5,"h":22315,"l":22299.5,"c":22299.5,"v":117.736}
{"ts":1663053180000,"o":22299.5,"h":22310,"l":22286,"c":22303.5,"v":69.188}
{"ts":1663053240000,"o":22303.5,"h":22328.5,"l":22303,"c":22323,"v":54.288}
{"ts":1663053300000,"o":22323,"h":22356,"l":22314.5,"c":22339.5,"v":110.316}
{"ts":1663053360000,"o":22339.5,"h":22342,"l":22335.5,"c":22342,"v":61.284}
{"ts":1663053420000,"o":22342,"h":22348.5,"l":22341.5,"c":22341.5,"v":75.227}
{"ts":1663053480000,"o":22341.5,"h":22396.5,"l":22338,"c":22374,"v":248.268}
{"ts":1663053540000,"o":22374,"h":22377,"l":22366,"c":22374.5,"v":64.481}
{"ts":1663053600000,"o":22374.5,"h":22377,"l":22374.5,"c":22377,"v":48.395}
{"ts":1663053660000,"o":22377,"h":22377,"l":22356,"c":22361,"v":63.581}
{"ts":1663053720000,"o":22361,"h":22361,"l":22343,"c":22358.5,"v":76.082}
{"ts":1663053780000,"o":22358.5,"h":22361,"l":22351,"c":22351,"v":85.216}
{"ts":1663053840000,"o":22351,"h":22379,"l":22335,"c":22371.5,"v":151.229}
{"ts":1663053900000,"o":22371.5,"h":22396,"l":22370,"c":22389,"v":94.598}
{"ts":1663053960000,"o":22389,"h":22400,"l":22389,"c":22397.5,"v":176.154}
{"ts":1663054020000,"o":22397.5,"h":22398,"l":22382.5,"c":22382.5,"v":57.479}
{"ts":1663054080000,"o":22382.5,"h":22383,"l":22364.5,"c":22364.5,"v":85.723}
{"ts":1663054140000,"o":22364.5,"h":22364.5,"l":22329.5,"c":22334,"v":179.342}
{"ts":1663054200000,"o":22334,"h":22353,"l":22330,"c":22342,"v":108.933}
{"ts":1663054260000,"o":22342,"h":22352.5,"l":22332,"c":22332,"v":87.837}
{"ts":1663054320000,"o":22332,"h":22349,"l":22332,"c":22348.5,"v":48.406}
{"ts":1663054380000,"o":22348.5,"h":22369,"l":22342,"c":22352,"v":192.238}
{"ts":1663054440000,"o":22352,"h":22352,"l":22328,"c":22336.5,"v":61.751}
{"ts":1663054500000,"o":22336.5,"h":22337,"l":22323,"c":22323,"v":41.139}
{"ts":1663054560000,"o":22323,"h":22323.5,"l":22297,"c":22299,"v":262.302}
{"ts":1663054620000,"o":22299,"h":22305.5,"l":22289.5,"c":22297.5,"v":103.174}
{"ts":1663054680000,"o":22297.5,"h":22318.5,"l":22270.5,"c":22270.5,"v":269.215}
{"ts":1663054740000,"o":22270.5,"h":22292.5,"l":22270.5,"c":22279,"v":144.849}
{"ts":1663054800000,"o":22279,"h":22297,"l":22279,"c":22279.5,"v":122.959}
{"ts":1663054860000,"o":22279.5,"h":22289,"l":22272.5,"c":22286.5,"v":127.324}
{"ts":1663054920000,"o":22286.5,"h":22292,"l":22264.5,"c":22284,"v":171.307}
{"ts":1663054980000,"o":22284,"h":22312.5,"l":22282,"c":22307.5,"v":170.983}
{"ts":1663055040000,"o":22307.5,"h":22314,"l":22300,"c":22310,"v":96.407}
{"ts":1663055100000,"o":22310,"h":22345.5,"l":22310,"c":22345,"v":120.207}
{"ts":1663055160000,"o":22345,"h":22345.5,"l":22319,"c":22324,"v":63.338}
{"ts":1663055220000,"o":22324,"h":22338.5,"l":22315.5,"c":22315.5,"v":70.666}
{"ts":1663055280000,"o":22315.5,"h":22315.5,"l":22288.5,"c":22294,"v":61.715}
{"ts":1663055340000,"o":22294,"h":22294,"l":22286.5,"c":22294,"v":49.532}
{"ts":1663055400000,"o":22294,"h":22294,"l":22275,"c":22281,"v":71.45}
{"ts":1663055460000,"o":22281,"h":22301,"l":22281,"c":22301,"v":62.159}
{"ts":1663055520000,"o":22301,"h":22305.5,"l":22296,"c":22296,"v":31.002}
{"ts":1663055580000,"o":22296,"h":22296.5,"l":22274.5,"c":22274.5,"v":78.144}
{"ts":1663055640000,"o":22274.5,"h":22286,"l":22274.5,"c":22275,"v":28.671}
{"ts":1663055700000,"o":22275,"h":22275.5,"l":22257,"c":22269.5,"v":92.715}
{"ts":1663055760000,"o":22269.5,"h":22270,"l":22261.5,"c":22269.5,"v":64.202}
{"ts":1663055820000,"o":22269.5,"h":22285.5,"l":22259.5,"c":22259.5,"v":64.633}
{"ts":1663055880000,"o":22259.5,"h":22271.5,"l":22257.5,"c":22267.5,"v":130.119}
{"ts":1663055940000,"o":22267.5,"h":22268.5,"l":22262.5,"c":22268.5,"v":50.976}
{"ts":1663056000000,"o":22268.5,"h":22275,"l":22268,"c":22275,"v":82.835}
{"ts":1663056060000,"o":22275,"h":22288.5,"l":22274.5,"c":22288.5,"v":32.692}
{"ts":1663056120000,"o":22288.5,"h":22288.5,"l":22277,"c":22282.5,"v":71.496}
{"ts":1663056180000,"o":22282.5,"h":22282.5,"l":22252,"c":22258,"v":100.38}
{"ts":1663056240000,"o":22258,"h":22265,"l":22253.5,"c":22253.5,"v":63.998}
{"ts":1663056300000,"o":22253.5,"h":22260.5,"l":22240,"c":22241,"v":208.734}
{"ts":1663056360000,"o":22241,"h":22253.5,"l":22241,"c":22251,"v":44.256}
{"ts":1663056420000,"o":22251,"h":22256,"l":22245,"c":22249,"v":94.193}
{"ts":1663056480000,"o":22249,"h":22249.5,"l":22241,"c":22248,"v":70.668}
{"ts":1663056540000,"o":22248,"h":22274.5,"l":22248,"c":22265.5,"v":156.189}
{"ts":1663056600000,"o":22265.5,"h":22270,"l":22254,"c":22258,"v":118.512}
{"ts":1663056660000,"o":22258,"h":22271,"l":22257.5,"c":22268.5,"v":51.373}
{"ts":1663056720000,"o":22268.5,"h":22288,"l":22268,"c":22288,"v":68.038}
{"ts":1663056780000,"o":22288,"h":22305,"l":22287.5,"c":22296.5,"v":110.861}
{"ts":1663056840000,"o":22296.5,"h":22296.5,"l":22275.5,"c":22285,"v":61.695}
{"ts":1663056900000,"o":22285,"h":22299.5,"l":22285,"c":22299.5,"v":73.836}
{"ts":1663056960000,"o":22299.5,"h":22299.5,"l":22272,"c":22272.5,"v":93.519}
{"ts":1663057020000,"o":22272.5,"h":22277,"l":22272,"c":22277,"v":12.407}
{"ts":1663057080000,"o":22277,"h":22283.5,"l":22276.5,"c":22281,"v":16.699}
{"ts":1663057140000,"o":22281,"h":22288.5,"l":22280.5,"c":22283.5,"v":93.06}
{"ts":1663057200000,"o":22283.5,"h":22295,"l":22283,"c":22285.5,"v":86.244}
{"ts":1663057260000,"o":22285.5,"h":22285.5,"l":22263.5,"c":22268.5,"v":53.5}
{"ts":1663057320000,"o":22268.5,"h":22269,"l":22265,"c":22269,"v":12.293}
{"ts":1663057380000,"o":22269,"h":22276.5,"l":22269,"c":22276.5,"v":11.937}
{"ts":1663057440000,"o":22276.5,"h":22283,"l":22276,"c":22279,"v":11.685}
{"ts":1663057500000,"o":22279,"h":22279.5,"l":22273.5,"c":22274,"v":7.505}
{"ts":1663057560000,"o":22274,"h":22279,"l":22273.5,"c":22276.5,"v":10.476}
{"ts":1663057620000,"o":22276.5,"h":22286.5,"l":22276,"c":22286,"v":22.505}
{"ts":1663057680000,"o":22286,"h":22299.5,"l":22286,"c":22299.5,"v":43.03}
{"ts":1663057740000,"o":22299.5,"h":22299.5,"l":22294,"c":22294,"v":45.369}
{"ts":1663057800000,"o":22294,"h":22298.5,"l":22294,"c":22298,"v":20.321}
{"ts":1663057860000,"o":22298,"h":22298.5,"l":22282.5,"c":22282.5,"v":30.702}
{"ts":1663057920000,"o":22282.5,"h":22283,"l":22216.5,"c":22220.5,"v":411.973}
{"ts":1663057980000,"o":22220.5,"h":22231,"l":22200,"c":22205,"v":503.222}
{"ts":1663058040000,"o":22205,"h":22208.5,"l":22200,"c":22201.5,"v":215.717}
{"ts":1663058100000,"o":22201.5,"h":22202,"l":22191.5,"c":22196,"v":149.5}
{"ts":1663058160000,"o":22196,"h":22214.5,"l":22195.5,"c":22214.5,"v":129.557}
{"ts":1663058220000,"o":22214.5,"h":22219.5,"l":22187.5,"c":22192,"v":334.138}
{"ts":1663058280000,"o":22192,"h":22199.5,"l":22188,"c":22192,"v":170.97}
{"ts":1663058340000,"o":22192,"h":22193,"l":22186.5,"c":22193,"v":105.787}
{"ts":1663058400000,"o":22193,"h":22212.5,"l":22192.5,"c":22201.5,"v":77.908}
{"ts":1663058460000,"o":22201.5,"h":22205.5,"l":22198,"c":22200.5,"v":53.317}
{"ts":1663058520000,"o":22200.5,"h":22214,"l":22200,"c":22213,"v":66.968}
{"ts":1663058580000,"o":22213,"h":22238.5,"l":22213,"c":22232.5,"v":193.028}
{"ts":1663058640000,"o":22232.5,"h":22232.5,"l":22192,"c":22195.5,"v":130.042}
{"ts":1663058700000,"o":22195.5,"h":22217.5,"l":22191,"c":22191,"v":127.466}
{"ts":1663058760000,"o":22191,"h":22199,"l":22181.5,"c":22195.5,"v":257.094}
{"ts":1663058820000,"o":22195.5,"h":22195.5,"l":22187.5,"c":22188,"v":67.912}
{"ts":1663058880000,"o":22188,"h":22194,"l":22187,"c":22194,"v":71.505}
{"ts":1663058940000,"o":22194,"h":22213.5,"l":22193.5,"c":22213.5,"v":102.977}
{"ts":1663059000000,"o":22213.5,"h":22222,"l":22206,"c":22219.5,"v":99.145}
{"ts":1663059060000,"o":22219.5,"h":22228.5,"l":22219,"c":22224.5,"v":63.077}
{"ts":1663059120000,"o":22224.5,"h":22236,"l":22224.5,"c":22233,"v":59.627}
{"ts":1663059180000,"o":22233,"h":22233,"l":22226,"c":22227,"v":30.128}
{"ts":1663059240000,"o":22227,"h":22232.5,"l":22226.5,"c":22232,"v":24.293}
{"ts":1663059300000,"o":22232,"h":22235,"l":22226.5,"c":22228.5,"v":88.499}
{"ts":1663059360000,"o":22228.5,"h":22228.5,"l":22228,"c":22228.5,"v":10.326}
{"ts":1663059420000,"o":22228.5,"h":22231.5,"l":22217.5,"c":22218,"v":49.16}
{"ts":1663059480000,"o":22218,"h":22238,"l":22217.5,"c":22237.5,"v":76.963}
{"ts":1663059540000,"o":22237.5,"h":22238,"l":22229,"c":22229,"v":12.641}
{"ts":1663059600000,"o":22229,"h":22250,"l":22229,"c":22242,"v":108.544}
{"ts":1663059660000,"o":22242,"h":22256.5,"l":22239,"c":22256,"v":60.782}
{"ts":1663059720000,"o":22256,"h":22265,"l":22251.5,"c":22263.5,"v":162.589}
{"ts":1663059780000,"o":22263.5,"h":22267.5,"l":22253,"c":22267.5,"v":86.601}
{"ts":1663059840000,"o":22267.5,"h":22274,"l":22257,"c":22265,"v":104.813}
{"ts":1663059900000,"o":22265,"h":22271.5,"l":22264.5,"c":22267.5,"v":26.679}
{"ts":1663059960000,"o":22267.5,"h":22268,"l":22251.5,"c":22251.5,"v":80.608}
{"ts":1663060020000,"o":22251.5,"h":22260,"l":22243,"c":22247,"v":75.743}
{"ts":1663060080000,"o":22247,"h":22250,"l":22241.5,"c":22250,"v":41.267}
{"ts":1663060140000,"o":22250,"h":22256,"l":22250,"c":22255.5,"v":23.859}
{"ts":1663060200000,"o":22255.5,"h":22264.5,"l":22255.5,"c":22261.5,"v":71.573}
{"ts":1663060260000,"o":22261.5,"h":22266.5,"l":22259,"c":22261.5,"v":25.577}
{"ts":1663060320000,"o":22261.5,"h":22264.5,"l":22261,"c":22264,"v":24.21}
{"ts":1663060380000,"o":22264,"h":22267,"l":22252,"c":22266.5,"v":65.022}
{"ts":1663060440000,"o":22266.5,"h":22270,"l":22266.5,"c":22269.5,"v":33.425}
{"ts":1663060500000,"o":22269.5,"h":22277,"l":22268,"c":22272,"v":48.734}
{"ts":1663060560000,"o":22272,"h":22272,"l":22258.5,"c":22258.5,"v":26.483}
{"ts":1663060620000,"o":22258.5,"h":22354,"l":22258.5,"c":22311,"v":1209.796}
{"ts":1663060680000,"o":22311,"h":22334,"l":22310.5,"c":22334,"v":208.764}
{"ts":1663060740000,"o":22334,"h":22334,"l":22313,"c":22314,"v":106.149}
{"ts":1663060800000,"o":22314,"h":22322.5,"l":22313.5,"c":22317,"v":30.569}
{"ts":1663060860000,"o":22317,"h":22320,"l":22314.5,"c":22315,"v":42.979}
{"ts":1663060920000,"o":22315,"h":22320,"l":22314.5,"c":22319.5,"v":13.749}
{"ts":1663060980000,"o":22319.5,"h":22320,"l":22305,"c":22305.5,"v":43.25}
{"ts":1663061040000,"o":22305.5,"h":22305.5,"l":22296,"c":22300,"v":71.373}
{"ts":1663061100000,"o":22300,"h":22305.5,"l":22296,"c":22302,"v":20.307}
{"ts":1663061160000,"o":22302,"h":22326.5,"l":22301,"c":22326.5,"v":75.39}
{"ts":1663061220000,"o":22326.5,"h":22362,"l":22326,"c":22326.5,"v":370.468}
{"ts":1663061280000,"o":22326.5,"h":22342,"l":22326.5,"c":22339,"v":31.567}
{"ts":1663061340000,"o":22339,"h":22345.5,"l":22339,"c":22343.5,"v":25.695}
{"ts":1663061400000,"o":22343.5,"h":22358,"l":22343.5,"c":22354.5,"v":93.526}
{"ts":1663061460000,"o":22354.5,"h":22360,"l":22345.5,"c":22355,"v":200.546}
{"ts":1663061520000,"o":22355,"h":22356,"l":22350,"c":22350,"v":56.191}
{"ts":1663061580000,"o":22350,"h":22382,"l":22350,"c":22373,"v":217.442}
{"ts":1663061640000,"o":22373,"h":22376.5,"l":22359,"c":22376,"v":80.425}
{"ts":1663061700000,"o":22376,"h":22376.5,"l":22367.5,"c":22373.5,"v":92.193}
{"ts":1663061760000,"o":22373.5,"h":22389,"l":22373,"c":22389,"v":142.783}
{"ts":1663061820000,"o":22389,"h":22410,"l":22376.5,"c":22376.5,"v":409.881}
{"ts":1663061880000,"o":22376.5,"h":22430,"l":22376.5,"c":22417.5,"v":338.752}
{"ts":1663061940000,"o":22417.5,"h":22428.5,"l":22401,"c":22402,"v":319.022}
{"ts":1663062000000,"o":22402,"h":22418.5,"l":22395.5,"c":22410.5,"v":121.38}
{"ts":1663062060000,"o":22410.5,"h":22415,"l":22400,"c":22407.5,"v":64.393}
{"ts":1663062120000,"o":22407.5,"h":22420,"l":22407.5,"c":22416.5,"v":68.171}
{"ts":1663062180000,"o":22416.5,"h":22420,"l":22406,"c":22409.5,"v":122.695}
{"ts":1663062240000,"o":22409.5,"h":22421,"l":22409.5,"c":22410.5,"v":76.963}
{"ts":1663062300000,"o":22410.5,"h":22420,"l":22406,"c":22411.5,"v":94.391}
{"ts":1663062360000,"o":22411.5,"h":22411.5,"l":22378,"c":22392.5,"v":256.045}
{"ts":1663062420000,"o":22392.5,"h":22392.5,"l":22367,"c":22379.5,"v":187.748}
{"ts":1663062480000,"o":22379.5,"h":22388.5,"l":22373.5,"c":22374.5,"v":80.612}
{"ts":1663062540000,"o":22374.5,"h":22375,"l":22362.5,"c":22362.5,"v":78.745}
{"ts":1663062600000,"o":22362.5,"h":22373.5,"l":22362.5,"c":22364.5,"v":55.446}
{"ts":1663062660000,"o":22364.5,"h":22386.5,"l":22364.5,"c":22386.5,"v":42.908}
{"ts":1663062720000,"o":22386.5,"h":22386.5,"l":22376.5,"c":22377,"v":17.775}
{"ts":1663062780000,"o":22377,"h":22391.5,"l":22377,"c":22391.5,"v":15.563}
{"ts":1663062840000,"o":22391.5,"h":22394,"l":22378.5,"c":22381.5,"v":48.743}
{"ts":1663062900000,"o":22381.5,"h":22385.5,"l":22371,"c":22381.5,"v":118.477}
{"ts":1663062960000,"o":22381.5,"h":22385,"l":22378,"c":22381,"v":19.763}
{"ts":1663063020000,"o":22381,"h":22381,"l":22364.5,"c":22369,"v":87.257}
{"ts":1663063080000,"o":22369,"h":22378,"l":22362.5,"c":22362.5,"v":54.03}
{"ts":1663063140000,"o":22362.5,"h":22377,"l":22362.5,"c":22376.5,"v":98.349}
{"ts":1663063200000,"o":22376.5,"h":22377,"l":22366.5,"c":22366.5,"v":75.736}
{"ts":1663063260000,"o":22366.5,"h":22367,"l":22362.5,"c":22363,"v":102.602}
{"ts":1663063320000,"o":22363,"h":22369.5,"l":22363,"c":22365.5,"v":38.001}
{"ts":1663063380000,"o":22365.5,"h":22366,"l":22362,"c":22362,"v":37.37}
{"ts":1663063440000,"o":22362,"h":22362,"l":22357.5,"c":22357.5,"v":33.621}
{"ts":1663063500000,"o":22357.5,"h":22359,"l":22357.5,"c":22358.5,"v":32.706}
{"ts":1663063560000,"o":22358.5,"h":22387.5,"l":22358.5,"c":22381.5,"v":113.763}
{"ts":1663063620000,"o":22381.5,"h":22389.5,"l":22367,"c":22367.5,"v":76.849}
{"ts":1663063680000,"o":22367.5,"h":22372,"l":22367,"c":22367.5,"v":26.769}
{"ts":1663063740000,"o":22367.5,"h":22374,"l":22367,"c":22372.5,"v":39.371}
{"ts":1663063800000,"o":22372.5,"h":22372.5,"l":22369.5,"c":22369.5,"v":9.842}
{"ts":1663063860000,"o":22369.5,"h":22370,"l":22347.5,"c":22351,"v":92.854}
{"ts":1663063920000,"o":22351,"h":22365,"l":22345,"c":22360,"v":89.168}
{"ts":1663063980000,"o":22360,"h":22370,"l":22360,"c":22370,"v":45.237}
{"ts":1663064040000,"o":22370,"h":22370,"l":22363,"c":22363,"v":19.34}
{"ts":1663064100000,"o":22363,"h":22363.5,"l":22360,"c":22360.5,"v":19.734}
{"ts":1663064160000,"o":22360.5,"h":22375.5,"l":22355,"c":22375.5,"v":34.31}
{"ts":1663064220000,"o":22375.5,"h":22385,"l":22375,"c":22384,"v":38.118}
{"ts":1663064280000,"o":22384,"h":22407.5,"l":22383.5,"c":22406.5,"v":119.63}
{"ts":1663064340000,"o":22406.5,"h":22411.5,"l":22403.5,"c":22403.5,"v":130.28}
{"ts":1663064400000,"o":22403.5,"h":22420,"l":22403.5,"c":22410,"v":158.767}
{"ts":1663064460000,"o":22410,"h":22431.5,"l":22410,"c":22429.5,"v":190.055}
{"ts":1663064520000,"o":22429.5,"h":22433.5,"l":22417,"c":22420.5,"v":87.6}
{"ts":1663064580000,"o":22420.5,"h":22430,"l":22420,"c":22430,"v":106.456}
{"ts":1663064640000,"o":22430,"h":22432.5,"l":22413.5,"c":22432.5,"v":66.097}
{"ts":1663064700000,"o":22432.5,"h":22480,"l":22432,"c":22448,"v":810.657}
{"ts":1663064760000,"o":22448,"h":22474,"l":22444.5,"c":22444.5,"v":269.066}
{"ts":1663064820000,"o":22444.5,"h":22459,"l":22437,"c":22459,"v":105.811}
{"ts":1663064880000,"o":22459,"h":22472,"l":22450.5,"c":22472,"v":142.13}
{"ts":1663064940000,"o":22472,"h":22478,"l":22465,"c":22469,"v":289.969}
{"ts":1663065000000,"o":22469,"h":22481.5,"l":22469,"c":22481,"v":155.449}
{"ts":1663065060000,"o":22481,"h":22481.5,"l":22447,"c":22455.5,"v":206.915}
{"ts":1663065120000,"o":22455.5,"h":22478,"l":22449.5,"c":22478,"v":184.259}
{"ts":1663065180000,"o":22478,"h":22478,"l":22450,"c":22450,"v":102.956}
{"ts":1663065240000,"o":22450,"h":22454,"l":22438.5,"c":22454,"v":56.347}
{"ts":1663065300000,"o":22454,"h":22455.5,"l":22438.5,"c":22444,"v":41.944}
{"ts":1663065360000,"o":22444,"h":22463.5,"l":22443.5,"c":22463.5,"v":63.905}
{"ts":1663065420000,"o":22463.5,"h":22463.5,"l":22459,"c":22459,"v":89.767}
{"ts":1663065480000,"o":22459,"h":22475.5,"l":22459,"c":22475.5,"v":92.739}
{"ts":1663065540000,"o":22475.5,"h":22481.5,"l":22470.5,"c":22481,"v":95.307}
{"ts":1663065600000,"o":22481,"h":22481.5,"l":22474.5,"c":22478.5,"v":119.632}
{"ts":1663065660000,"o":22478.5,"h":22529,"l":22478.5,"c":22520.5,"v":581.256}
{"ts":1663065720000,"o":22520.5,"h":22557,"l":22514,"c":22540.5,"v":669.53}
{"ts":1663065780000,"o":22540.5,"h":22550,"l":22521.5,"c":22533,"v":297.307}
{"ts":1663065840000,"o":22533,"h":22550,"l":22508,"c":22550,"v":332.466}
{"ts":1663065900000,"o":22550,"h":22582,"l":22549.5,"c":22574.5,"v":503.707}
{"ts":1663065960000,"o":22574.5,"h":22575,"l":22518.5,"c":22538.5,"v":254.145}
{"ts":1663066020000,"o":22538.5,"h":22548.5,"l":22520,"c":22529.5,"v":114.332}
{"ts":1663066080000,"o":22529.5,"h":22530,"l":22513,"c":22516.5,"v":76.263}
{"ts":1663066140000,"o":22516.5,"h":22520,"l":22487.5,"c":22498,"v":283.697}
{"ts":1663066200000,"o":22498,"h":22517,"l":22495,"c":22510,"v":222.987}
{"ts":1663066260000,"o":22510,"h":22529,"l":22509.5,"c":22529,"v":79.914}
{"ts":1663066320000,"o":22529,"h":22529,"l":22522,"c":22529,"v":65.745}
{"ts":1663066380000,"o":22529,"h":22529,"l":22508.5,"c":22510,"v":122.46}
{"ts":1663066440000,"o":22510,"h":22522.5,"l":22510,"c":22522.5,"v":26.9}
{"ts":1663066500000,"o":22522.5,"h":22530,"l":22518,"c":22518,"v":32.126}
{"ts":1663066560000,"o":22518,"h":22535,"l":22510,"c":22534.5,"v":53.766}
{"ts":1663066620000,"o":22534.5,"h":22544.5,"l":22520,"c":22534,"v":89.891}
{"ts":1663066680000,"o":22534,"h":22540.5,"l":22531,"c":22531.5,"v":119.731}
{"ts":1663066740000,"o":22531.5,"h":22535.5,"l":22520.5,"c":22520.5,"v":44.131}
{"ts":1663066800000,"o":22520.5,"h":22531,"l":22520.5,"c":22531,"v":42.545}
{"ts":1663066860000,"o":22531,"h":22533,"l":22525.5,"c":22525.5,"v":26.56}
{"ts":1663066920000,"o":22525.5,"h":22526,"l":22517.5,"c":22525,"v":37.553}
{"ts":1663066980000,"o":22525,"h":22525,"l":22507,"c":22512.5,"v":77.403}
{"ts":1663067040000,"o":22512.5,"h":22535.5,"l":22512.5,"c":22535.5,"v":94.153}
{"ts":1663067100000,"o":22535.5,"h":22568.5,"l":22535,"c":22568.5,"v":406.495}
{"ts":1663067160000,"o":22568.5,"h":22583,"l":22567,"c":22567.5,"v":396.13}
{"ts":1663067220000,"o":22567.5,"h":22571,"l":22560.5,"c":22571,"v":97.941}
{"ts":1663067280000,"o":22571,"h":22598.5,"l":22570.5,"c":22584,"v":272.721}
{"ts":1663067340000,"o":22584,"h":22584.5,"l":22570,"c":22570,"v":211.806}
{"ts":1663067400000,"o":22570,"h":22575,"l":22566,"c":22566.5,"v":60.095}
{"ts":1663067460000,"o":22566.5,"h":22573,"l":22563.5,"c":22573,"v":69.791}
{"ts":1663067520000,"o":22573,"h":22573,"l":22565,"c":22565,"v":47.306}
{"ts":1663067580000,"o":22565,"h":22572,"l":22565,"c":22569.5,"v":34.319}
{"ts":1663067640000,"o":22569.5,"h":22570,"l":22552.5,"c":22552.5,"v":97.85}
{"ts":1663067700000,"o":22552.5,"h":22621,"l":22552.5,"c":22619.5,"v":730.56}
{"ts":1663067760000,"o":22619.5,"h":22619.5,"l":22587,"c":22598.5,"v":173.604}
{"ts":1663067820000,"o":22598.5,"h":22617.5,"l":22595,"c":22611.5,"v":153.863}
{"ts":1663067880000,"o":22611.5,"h":22636.5,"l":22611.5,"c":22624,"v":586.67}
{"ts":1663067940000,"o":22624,"h":22638,"l":22624,"c":22636,"v":246.389}
{"ts":1663068000000,"o":22636,"h":22711,"l":22627,"c":22659,"v":1653.355}
{"ts":1663068060000,"o":22659,"h":22670,"l":22634,"c":22666,"v":335.336}
{"ts":1663068120000,"o":22666,"h":22703.5,"l":22666,"c":22674.5,"v":366.01}
{"ts":1663068180000,"o":22674.5,"h":22680,"l":22643.5,"c":22646.5,"v":560.708}
{"ts":1663068240000,"o":22646.5,"h":22658,"l":22638.5,"c":22658,"v":190.096}
{"ts":1663068300000,"o":22658,"h":22671,"l":22632.5,"c":22634.5,"v":326.783}
{"ts":1663068360000,"o":22634.5,"h":22634.5,"l":22613,"c":22621.5,"v":395.633}
{"ts":1663068420000,"o":22621.5,"h":22621.5,"l":22593.5,"c":22611.5,"v":468.107}
{"ts":1663068480000,"o":22611.5,"h":22620.5,"l":22611.5,"c":22619.5,"v":104.636}
{"ts":1663068540000,"o":22619.5,"h":22650.5,"l":22619.5,"c":22643.5,"v":165.855}
{"ts":1663068600000,"o":22643.5,"h":22651,"l":22634,"c":22635,"v":116.232}
{"ts":1663068660000,"o":22635,"h":22635,"l":22617,"c":22618,"v":165.291}
{"ts":1663068720000,"o":22618,"h":22629,"l":22618,"c":22626.5,"v":45.79}
{"ts":1663068780000,"o":22626.5,"h":22626.5,"l":22532,"c":22550.5,"v":1198.029}
{"ts":1663068840000,"o":22550.5,"h":22550.5,"l":22512.5,"c":22535,"v":645.163}
{"ts":1663068900000,"o":22535,"h":22575,"l":22531,"c":22575,"v":544.947}
{"ts":1663068960000,"o":22575,"h":22619,"l":22574.5,"c":22594.5,"v":398.814}
{"ts":1663069020000,"o":22594.5,"h":22600,"l":22570.5,"c":22574.5,"v":222.906}
{"ts":1663069080000,"o":22574.5,"h":22583.5,"l":22560,"c":22563,"v":77.137}
{"ts":1663069140000,"o":22563,"h":22563.5,"l":22539,"c":22544.5,"v":224.117}
{"ts":1663069200000,"o":22544.5,"h":22548.5,"l":22535.5,"c":22542.5,"v":258.194}
{"ts":1663069260000,"o":22542.5,"h":22542.5,"l":22490,"c":22518,"v":452.821}
{"ts":1663069320000,"o":22518,"h":22541,"l":22515.5,"c":22530,"v":116.772}
{"ts":1663069380000,"o":22530,"h":22552,"l":22522,"c":22552,"v":123.723}
{"ts":1663069440000,"o":22552,"h":22566,"l":22539.5,"c":22556.5,"v":128.838}
{"ts":1663069500000,"o":22556.5,"h":22562.5,"l":22530,"c":22530.5,"v":84.651}
{"ts":1663069560000,"o":22530.5,"h":22536,"l":22519,"c":22534,"v":63.988}
{"ts":1663069620000,"o":22534,"h":22547,"l":22533.5,"c":22547,"v":65.621}
{"ts":1663069680000,"o":22547,"h":22547,"l":22533.5,"c":22534,"v":46.112}
{"ts":1663069740000,"o":22534,"h":22540,"l":22533.5,"c":22535.5,"v":35.367}
{"ts":1663069800000,"o":22535.5,"h":22556.5,"l":22528,"c":22553,"v":107.125}
{"ts":1663069860000,"o":22553,"h":22553,"l":22521,"c":22521,"v":135.977}
{"ts":1663069920000,"o":22521,"h":22525.5,"l":22503,"c":22506,"v":145.553}
{"ts":1663069980000,"o":22506,"h":22530,"l":22468.5,"c":22529.5,"v":414.527}
{"ts":1663070040000,"o":22529.5,"h":22530,"l":22513.5,"c":22526.5,"v":77.33}
{"ts":1663070100000,"o":22526.5,"h":22528,"l":22516,"c":22521,"v":78.622}
{"ts":1663070160000,"o":22521,"h":22530,"l":22520.5,"c":22529.5,"v":33.635}
{"ts":1663070220000,"o":22529.5,"h":22532,"l":22508,"c":22508.5,"v":93.169}
{"ts":1663070280000,"o":22508.5,"h":22522.5,"l":22499,"c":22518,"v":102.871}
{"ts":1663070340000,"o":22518,"h":22527.5,"l":22516.5,"c":22522.5,"v":47.439}
{"ts":1663070400000,"o":22522.5,"h":22604.5,"l":22511.5,"c":22543.5,"v":753.99}
{"ts":1663070460000,"o":22543.5,"h":22569,"l":22528,"c":22558,"v":325.865}
{"ts":1663070520000,"o":22558,"h":22562,"l":22540.5,"c":22560,"v":151.832}
{"ts":1663070580000,"o":22560,"h":22589.5,"l":22556,"c":22589.5,"v":175.959}
{"ts":1663070640000,"o":22589.5,"h":22610.5,"l":22587,"c":22587,"v":215.21}
{"ts":1663070700000,"o":22587,"h":22593.5,"l":22569.5,"c":22593.5,"v":152.662}
{"ts":1663070760000,"o":22593.5,"h":22616.5,"l":22593,"c":22613.5,"v":121.399}
{"ts":1663070820000,"o":22613.5,"h":22625,"l":22601,"c":22620,"v":152.084}
{"ts":1663070880000,"o":22620,"h":22620.5,"l":22600.5,"c":22600.5,"v":166.581}
{"ts":1663070940000,"o":22600.5,"h":22606,"l":22600.5,"c":22605.5,"v":49.596}
{"ts":1663071000000,"o":22605.5,"h":22608.5,"l":22600,"c":22600,"v":81.072}
{"ts":1663071060000,"o":22600,"h":22600.5,"l":22576.5,"c":22578,"v":199.706}
{"ts":1663071120000,"o":22578,"h":22598,"l":22578,"c":22596,"v":64.027}
{"ts":1663071180000,"o":22596,"h":22622,"l":22590,"c":22622,"v":118.376}
{"ts":1663071240000,"o":22622,"h":22622,"l":22600,"c":22600.5,"v":68.857}
{"ts":1663071300000,"o":22600.5,"h":22605,"l":22596,"c":22602,"v":88.836}
{"ts":1663071360000,"o":22602,"h":22619.5,"l":22595,"c":22619,"v":162.151}
{"ts":1663071420000,"o":22619,"h":22637.5,"l":22611.5,"c":22630,"v":229.747}
{"ts":1663071480000,"o":22630,"h":22640,"l":22625,"c":22639.5,"v":179.381}
{"ts":1663071540000,"o":22639.5,"h":22640,"l":22620,"c":22622.5,"v":115.934}
{"ts":1663071600000,"o":22622.5,"h":22625,"l":22601,"c":22601,"v":89.875}
{"ts":1663071660000,"o":22601,"h":22631,"l":22601,"c":22631,"v":73.444}
{"ts":1663071720000,"o":22631,"h":22638.5,"l":22624,"c":22634.5,"v":77.794}
{"ts":1663071780000,"o":22634.5,"h":22675.5,"l":22632,"c":22661.5,"v":338.958}
{"ts":1663071840000,"o":22661.5,"h":22690,"l":22661.5,"c":22689.5,"v":354.687}
{"ts":1663071900000,"o":22689.5,"h":22794,"l":22670,"c":22670,"v":3127.145}
{"ts":1663071960000,"o":22670,"h":22670.5,"l":22473.5,"c":22621,"v":2429.322}
{"ts":1663072020000,"o":22621,"h":22677.5,"l":22598.5,"c":22646.5,"v":887.548}
{"ts":1663072080000,"o":22646.5,"h":22725.5,"l":22634.5,"c":22706,"v":666.945}
{"ts":1663072140000,"o":22706,"h":22713.5,"l":22665,"c":22711.5,"v":688.618}
{"ts":1663072200000,"o":22711.5,"h":22789,"l":21827.5,"c":21932.5,"v":16108.926}
{"ts":1663072260000,"o":21932.5,"h":22027,"l":21600,"c":21805,"v":9485.4}
{"ts":1663072320000,"o":21805,"h":21892,"l":21700,"c":21720.5,"v":5189.257}
{"ts":1663072380000,"o":21720.5,"h":21890,"l":21650,"c":21882.5,"v":3361.307}
{"ts":1663072440000,"o":21882.5,"h":21988,"l":21774.5,"c":21911,"v":2793.237}
{"ts":1663072500000,"o":21911,"h":21975,"l":21765,"c":21787,"v":1896.939}
{"ts":1663072560000,"o":21787,"h":21791,"l":21706.5,"c":21755,"v":1581.492}
{"ts":1663072620000,"o":21755,"h":21835,"l":21732,"c":21812,"v":1300.466}
{"ts":1663072680000,"o":21812,"h":21812,"l":21725,"c":21750,"v":1098.738}
{"ts":1663072740000,"o":21750,"h":21800,"l":21728,"c":21792.5,"v":821.092}
{"ts":1663072800000,"o":21792.5,"h":21839.5,"l":21775,"c":21779,"v":938.243}
{"ts":1663072860000,"o":21779,"h":21795,"l":21723,"c":21746,"v":828.313}
{"ts":1663072920000,"o":21746,"h":21790,"l":21712,"c":21721,"v":719.664}
{"ts":1663072980000,"o":21721,"h":21730,"l":21610,"c":21664.5,"v":1433.498}
{"ts":1663073040000,"o":21664.5,"h":21683,"l":21622.5,"c":21652.5,"v":737.844}
{"ts":1663073100000,"o":21652.5,"h":21765,"l":21650.5,"c":21693,"v":879.587}
{"ts":1663073160000,"o":21693,"h":21700,"l":21627,"c":21649.5,"v":947.802}
{"ts":1663073220000,"o":21649.5,"h":21673.5,"l":21622,"c":21634,"v":467.482}
{"ts":1663073280000,"o":21634,"h":21649.5,"l":21600,"c":21609.5,"v":944.436}
{"ts":1663073340000,"o":21609.5,"h":21650,"l":21567,"c":21645.5,"v":1174.793}
{"ts":1663073400000,"o":21645.5,"h":21650,"l":21570,"c":21570.5,"v":588.213}
{"ts":1663073460000,"o":21570.5,"h":21574,"l":21500,"c":21515.5,"v":1639.652}
{"ts":1663073520000,"o":21515.5,"h":21560,"l":21500.5,"c":21538,"v":1021.869}
{"ts":1663073580000,"o":21538,"h":21554,"l":21400,"c":21416.5,"v":2147.745}
{"ts":1663073640000,"o":21416.5,"h":21423,"l":21336,"c":21409.5,"v":2038.448}
{"ts":1663073700000,"o":21409.5,"h":21491,"l":21408,"c":21428.5,"v":1088.325}
{"ts":1663073760000,"o":21428.5,"h":21483.5,"l":21428.5,"c":21478.5,"v":539.231}
{"ts":1663073820000,"o":21478.5,"h":21500,"l":21444.5,"c":21488.5,"v":838.302}
{"ts":1663073880000,"o":21488.5,"h":21504,"l":21471.5,"c":21479,"v":576.584}
{"ts":1663073940000,"o":21479,"h":21479,"l":21384.5,"c":21391.5,"v":704.923}
{"ts":1663074000000,"o":21391.5,"h":21471.5,"l":21377,"c":21458,"v":1094.02}
{"ts":1663074060000,"o":21458,"h":21458,"l":21411,"c":21450,"v":367.018}
{"ts":1663074120000,"o":21450,"h":21527,"l":21440,"c":21475.5,"v":652.473}
{"ts":1663074180000,"o":21475.5,"h":21486.5,"l":21455.5,"c":21462,"v":284.264}
{"ts":1663074240000,"o":21462,"h":21492,"l":21456,"c":21465,"v":197.391}
{"ts":1663074300000,"o":21465,"h":21465,"l":21439,"c":21442.5,"v":412.403}
{"ts":1663074360000,"o":21442.5,"h":21442.5,"l":21361,"c":21374.5,"v":702.669}
{"ts":1663074420000,"o":21374.5,"h":21424,"l":21350,"c":21415.5,"v":603.491}
{"ts":1663074480000,"o":21415.5,"h":21450,"l":21410.5,"c":21411,"v":389.001}
{"ts":1663074540000,"o":21411,"h":21476,"l":21410.5,"c":21459,"v":359.692}
{"ts":1663074600000,"o":21459,"h":21460,"l":21444.5,"c":21444.5,"v":214.181}
{"ts":1663074660000,"o":21444.5,"h":21449.5,"l":21411,"c":21414,"v":172.23}
{"ts":1663074720000,"o":21414,"h":21441,"l":21391,"c":21441,"v":258.41}
{"ts":1663074780000,"o":21441,"h":21444.5,"l":21391,"c":21391.5,"v":191.346}
{"ts":1663074840000,"o":21391.5,"h":21411,"l":21373,"c":21387.5,"v":300.488}
{"ts":1663074900000,"o":21387.5,"h":21388,"l":21312,"c":21365,"v":851.434}
{"ts":1663074960000,"o":21365,"h":21373.5,"l":21329.5,"c":21363,"v":492.824}
{"ts":1663075020000,"o":21363,"h":21363,"l":21311,"c":21311.5,"v":306.494}
{"ts":1663075080000,"o":21311.5,"h":21389,"l":21255,"c":21381,"v":1443.876}
{"ts":1663075140000,"o":21381,"h":21430,"l":21372.5,"c":21426,"v":791.886}
{"ts":1663075200000,"o":21426,"h":21426,"l":21391.5,"c":21408.5,"v":301.313}
{"ts":1663075260000,"o":21408.5,"h":21426,"l":21376,"c":21382.5,"v":352.81}
{"ts":1663075320000,"o":21382.5,"h":21408,"l":21372.5,"c":21382,"v":200.069}
{"ts":1663075380000,"o":21382,"h":21395.5,"l":21374,"c":21380.5,"v":134.449}
{"ts":1663075440000,"o":21380.5,"h":21412.5,"l":21380.5,"c":21400.5,"v":166.335}
{"ts":1663075500000,"o":21400.5,"h":21401,"l":21322.5,"c":21346.5,"v":469.373}
{"ts":1663075560000,"o":21346.5,"h":21346.5,"l":21313.5,"c":21325,"v":226.423}
{"ts":1663075620000,"o":21325,"h":21357,"l":21315.5,"c":21345.5,"v":489.475}
{"ts":1663075680000,"o":21345.5,"h":21361,"l":21330.5,"c":21346.5,"v":399.922}
{"ts":1663075740000,"o":21346.5,"h":21361.5,"l":21315,"c":21328.5,"v":363.338}
{"ts":1663075800000,"o":21328.5,"h":21419,"l":21312.5,"c":21396.5,"v":527.361}
{"ts":1663075860000,"o":21396.5,"h":21483.5,"l":21390,"c":21452.5,"v":855.729}
{"ts":1663075920000,"o":21452.5,"h":21477,"l":21420,"c":21441.5,"v":455.246}
{"ts":1663075980000,"o":21441.5,"h":21455,"l":21389.5,"c":21455,"v":495.648}
{"ts":1663076040000,"o":21455,"h":21455,"l":21413,"c":21430,"v":206.377}
{"ts":1663076100000,"o":21430,"h":21430,"l":21368.5,"c":21368.5,"v":268.363}
{"ts":1663076160000,"o":21368.5,"h":21390,"l":21345.5,"c":21357.5,"v":485.679}
{"ts":1663076220000,"o":21357.5,"h":21358,"l":21290,"c":21339,"v":844.879}
{"ts":1663076280000,"o":21339,"h":21339,"l":21266.5,"c":21325,"v":744.918}
{"ts":1663076340000,"o":21325,"h":21382.5,"l":21324.5,"c":21370,"v":403.234}
{"ts":1663076400000,"o":21370,"h":21370,"l":21301,"c":21328,"v":510.06}
{"ts":1663076460000,"o":21328,"h":21336,"l":21315,"c":21317,"v":231.897}
{"ts":1663076520000,"o":21317,"h":21330,"l":21305,"c":21326.5,"v":235.137}
{"ts":1663076580000,"o":21326.5,"h":21342,"l":21317,"c":21322,"v":170.437}
{"ts":1663076640000,"o":21322,"h":21343.5,"l":21290,"c":21312.5,"v":285.757}
{"ts":1663076700000,"o":21312.5,"h":21318,"l":21285,"c":21293,"v":246.765}
{"ts":1663076760000,"o":21293,"h":21311,"l":21258,"c":21280,"v":533.555}
{"ts":1663076820000,"o":21280,"h":21314,"l":21266.5,"c":21305,"v":531.09}
{"ts":1663076880000,"o":21305,"h":21320,"l":21292.5,"c":21314.5,"v":184.449}
{"ts":1663076940000,"o":21314.5,"h":21340,"l":21306.5,"c":21327.5,"v":276.447}
{"ts":1663077000000,"o":21327.5,"h":21348,"l":21327,"c":21341.5,"v":204.09}
{"ts":1663077060000,"o":21341.5,"h":21341.5,"l":21321,"c":21326.5,"v":149.782}
{"ts":1663077120000,"o":21326.5,"h":21327,"l":21295.5,"c":21304.5,"v":263.506}
{"ts":1663077180000,"o":21304.5,"h":21337.5,"l":21303.5,"c":21312,"v":103.086}
{"ts":1663077240000,"o":21312,"h":21315.5,"l":21303.5,"c":21304,"v":137.594}
{"ts":1663077300000,"o":21304,"h":21306,"l":21280,"c":21290,"v":424.712}
{"ts":1663077360000,"o":21290,"h":21290,"l":21182.5,"c":21252.5,"v":1252.736}
{"ts":1663077420000,"o":21252.5,"h":21255,"l":21217.5,"c":21230,"v":535.808}
{"ts":1663077480000,"o":21230,"h":21237,"l":21182.5,"c":21185,"v":568.729}
{"ts":1663077540000,"o":21185,"h":21217.5,"l":21177.5,"c":21190,"v":540.314}
{"ts":1663077600000,"o":21190,"h":21190.5,"l":21150,"c":21160,"v":1068.599}
{"ts":1663077660000,"o":21160,"h":21173,"l":21105.5,"c":21116,"v":920.958}
{"ts":1663077720000,"o":21116,"h":21138.5,"l":21061,"c":21136,"v":1739.186}
{"ts":1663077780000,"o":21136,"h":21180,"l":21135.5,"c":21168,"v":686.844}
{"ts":1663077840000,"o":21168,"h":21195,"l":21163,"c":21163.5,"v":556.207}
{"ts":1663077900000,"o":21163.5,"h":21224,"l":21156.5,"c":21198,"v":458.275}
{"ts":1663077960000,"o":21198,"h":21231,"l":21191,"c":21231,"v":273.667}
{"ts":1663078020000,"o":21231,"h":21245,"l":21230,"c":21237,"v":220.549}
{"ts":1663078080000,"o":21237,"h":21245,"l":21217,"c":21221,"v":201.77}
{"ts":1663078140000,"o":21221,"h":21250,"l":21204.5,"c":21246.5,"v":266.947}
{"ts":1663078200000,"o":21246.5,"h":21249,"l":21230,"c":21239.5,"v":155.935}
{"ts":1663078260000,"o":21239.5,"h":21244,"l":21210,"c":21210.5,"v":209.182}
{"ts":1663078320000,"o":21210.5,"h":21220.5,"l":21195,"c":21203.5,"v":231.47}
{"ts":1663078380000,"o":21203.5,"h":21212.5,"l":21195,"c":21199.5,"v":111.521}
{"ts":1663078440000,"o":21199.5,"h":21239,"l":21199.5,"c":21230,"v":125.607}
{"ts":1663078500000,"o":21230,"h":21236.5,"l":21208,"c":21208.5,"v":139.889}
{"ts":1663078560000,"o":21208.5,"h":21208.5,"l":21200,"c":21200,"v":193.756}
{"ts":1663078620000,"o":21200,"h":21200.5,"l":21167,"c":21170,"v":249.087}
{"ts":1663078680000,"o":21170,"h":21235,"l":21170,"c":21221.5,"v":308.808}
{"ts":1663078740000,"o":21221.5,"h":21238,"l":21214,"c":21238,"v":154.324}
{"ts":1663078800000,"o":21238,"h":21240,"l":21220.5,"c":21229,"v":148.299}
{"ts":1663078860000,"o":21229,"h":21229,"l":21190.5,"c":21191,"v":145.371}
{"ts":1663078920000,"o":21191,"h":21200,"l":21180,"c":21192.5,"v":159.705}
{"ts":1663078980000,"o":21192.5,"h":21200,"l":21175,"c":21200,"v":89.664}
{"ts":1663079040000,"o":21200,"h":21200,"l":21185,"c":21197,"v":85.595}
{"ts":1663079100000,"o":21197,"h":21209.5,"l":21181,"c":21182.5,"v":114.919}
{"ts":1663079160000,"o":21182.5,"h":21192,"l":21154.5,"c":21154.5,"v":213.415}
{"ts":1663079220000,"o":21154.5,"h":21187,"l":21154.5,"c":21187,"v":160.587}
{"ts":1663079280000,"o":21187,"h":21196,"l":21185,"c":21196,"v":101.461}
{"ts":1663079340000,"o":21196,"h":21215,"l":21193.5,"c":21195.5,"v":138.063}
{"ts":1663079400000,"o":21195.5,"h":21203.5,"l":21180,"c":21195.5,"v":72.75}
{"ts":1663079460000,"o":21195.5,"h":21195.5,"l":21170.5,"c":21175.5,"v":67.678}
{"ts":1663079520000,"o":21175.5,"h":21175.5,"l":21141.5,"c":21150,"v":423.034}
{"ts":1663079580000,"o":21150,"h":21192.5,"l":21149.5,"c":21178,"v":147.424}
{"ts":1663079640000,"o":21178,"h":21178,"l":21149.5,"c":21154,"v":241.187}
{"ts":1663079700000,"o":21154,"h":21169,"l":21150,"c":21169,"v":54.07}
{"ts":1663079760000,"o":21169,"h":21169,"l":21138.5,"c":21138.5,"v":192.862}
{"ts":1663079820000,"o":21138.5,"h":21149.5,"l":21137.5,"c":21137.5,"v":56.624}
{"ts":1663079880000,"o":21137.5,"h":21138,"l":21115.5,"c":21118.5,"v":293.909}
{"ts":1663079940000,"o":21118.5,"h":21119,"l":21103,"c":21116,"v":314.82}
{"ts":1663080000000,"o":21116,"h":21122,"l":21080.5,"c":21099,"v":434.715}
{"ts":1663080060000,"o":21099,"h":21134,"l":21099,"c":21117,"v":218.071}
{"ts":1663080120000,"o":21117,"h":21117,"l":21075,"c":21084,"v":412.033}
{"ts":1663080180000,"o":21084,"h":21111,"l":21080,"c":21103,"v":245.608}
{"ts":1663080240000,"o":21103,"h":21103,"l":21081,"c":21099,"v":171.383}
{"ts":1663080300000,"o":21099,"h":21099,"l":21080.5,"c":21082.5,"v":232.129}
{"ts":1663080360000,"o":21082.5,"h":21086.5,"l":21008.5,"c":21011.5,"v":1366.735}
{"ts":1663080420000,"o":21011.5,"h":21041,"l":20951,"c":21016,"v":1993.213}
{"ts":1663080480000,"o":21016,"h":21016,"l":20955,"c":20974,"v":671.268}
{"ts":1663080540000,"o":20974,"h":20974.5,"l":20893,"c":20907.5,"v":1590.381}
{"ts":1663080600000,"o":20907.5,"h":20958,"l":20907.5,"c":20932.5,"v":595.688}
{"ts":1663080660000,"o":20932.5,"h":20943.5,"l":20900,"c":20907,"v":409.988}
{"ts":1663080720000,"o":20907,"h":20907,"l":20872,"c":20876.5,"v":1032.601}
{"ts":1663080780000,"o":20876.5,"h":20893.5,"l":20873.5,"c":20885,"v":471.741}
{"ts":1663080840000,"o":20885,"h":20896,"l":20873.5,"c":20874.5,"v":415.801}
{"ts":1663080900000,"o":20874.5,"h":20940,"l":20852,"c":20940,"v":827.822}
{"ts":1663080960000,"o":20940,"h":20976,"l":20933.5,"c":20963,"v":659.16}
{"ts":1663081020000,"o":20963,"h":21018.5,"l":20962.5,"c":21000,"v":847.994}
{"ts":1663081080000,"o":21000,"h":21031,"l":20982,"c":21009,"v":555.896}
{"ts":1663081140000,"o":21009,"h":21009,"l":20981,"c":20998,"v":220.709}
{"ts":1663081200000,"o":20998,"h":20998.5,"l":20956.5,"c":20970.5,"v":353.792}
{"ts":1663081260000,"o":20970.5,"h":21020,"l":20970.5,"c":21005.5,"v":335.077}
{"ts":1663081320000,"o":21005.5,"h":21018,"l":20990.5,"c":20991,"v":205.16}
{"ts":1663081380000,"o":20991,"h":21006.5,"l":20981,"c":20991,"v":128.966}
{"ts":1663081440000,"o":20991,"h":21020,"l":20991,"c":21019.5,"v":209.399}
{"ts":1663081500000,"o":21019.5,"h":21070,"l":21015.5,"c":21040,"v":819.812}
{"ts":1663081560000,"o":21040,"h":21046,"l":20996,"c":20996.5,"v":228.328}
{"ts":1663081620000,"o":20996.5,"h":21010.5,"l":20996,"c":21002,"v":127.935}
{"ts":1663081680000,"o":21002,"h":21016.5,"l":20967,"c":20981.5,"v":373.586}
{"ts":1663081740000,"o":20981.5,"h":21021,"l":20962.5,"c":21021,"v":210.228}
{"ts":1663081800000,"o":21021,"h":21027.5,"l":21000,"c":21000.5,"v":137.248}
{"ts":1663081860000,"o":21000.5,"h":21000.5,"l":20957,"c":20968.5,"v":296.42}
{"ts":1663081920000,"o":20968.5,"h":20996,"l":20955,"c":20993,"v":128.412}
{"ts":1663081980000,"o":20993,"h":21009.5,"l":20988.5,"c":20988.5,"v":196.31}
{"ts":1663082040000,"o":20988.5,"h":20997,"l":20924.5,"c":20932.5,"v":576.721}
{"ts":1663082100000,"o":20932.5,"h":20941,"l":20915,"c":20923.5,"v":377.157}
{"ts":1663082160000,"o":20923.5,"h":20930,"l":20896,"c":20929,"v":454.007}
{"ts":1663082220000,"o":20929,"h":20929.5,"l":20892.5,"c":20894,"v":416.431}
{"ts":1663082280000,"o":20894,"h":20946,"l":20893,"c":20942,"v":371.066}
{"ts":1663082340000,"o":20942,"h":20942,"l":20911.5,"c":20913.5,"v":152.635}
{"ts":1663082400000,"o":20913.5,"h":20929,"l":20896.5,"c":20897,"v":168.472}
{"ts":1663082460000,"o":20897,"h":20904,"l":20881,"c":20899.5,"v":159.196}
{"ts":1663082520000,"o":20899.5,"h":20912,"l":20890,"c":20897,"v":111.393}
{"ts":1663082580000,"o":20897,"h":20913,"l":20885,"c":20895.5,"v":144.66}
{"ts":1663082640000,"o":20895.5,"h":20899,"l":20816.5,"c":20854.5,"v":1026.636}
{"ts":1663082700000,"o":20854.5,"h":20903.5,"l":20850.5,"c":20902.5,"v":586.191}
{"ts":1663082760000,"o":20902.5,"h":20903,"l":20889,"c":20889,"v":82.463}
{"ts":1663082820000,"o":20889,"h":20908,"l":20889,"c":20899,"v":111.355}
{"ts":1663082880000,"o":20899,"h":20906.5,"l":20895,"c":20906.5,"v":92.09}
{"ts":1663082940000,"o":20906.5,"h":20914,"l":20894,"c":20914,"v":137.487}
{"ts":1663083000000,"o":20914,"h":20952,"l":20904,"c":20932,"v":651.857}
{"ts":1663083060000,"o":20932,"h":20940,"l":20921.5,"c":20934.5,"v":116.568}
{"ts":1663083120000,"o":20934.5,"h":20950,"l":20934.5,"c":20938,"v":192.539}
{"ts":1663083180000,"o":20938,"h":20945.5,"l":20936.5,"c":20944.5,"v":95.601}
{"ts":1663083240000,"o":20944.5,"h":20975,"l":20944.5,"c":20974.5,"v":502.965}
{"ts":1663083300000,"o":20974.5,"h":20983.5,"l":20950,"c":20950.5,"v":202.427}
{"ts":1663083360000,"o":20950.5,"h":20950.5,"l":20912.5,"c":20921,"v":305.769}
{"ts":1663083420000,"o":20921,"h":20921,"l":20900,"c":20900.5,"v":379.151}
{"ts":1663083480000,"o":20900.5,"h":20913,"l":20900,"c":20913,"v":142.098}
{"ts":1663083540000,"o":20913,"h":20935,"l":20904,"c":20935,"v":144.465}
{"ts":1663083600000,"o":20935,"h":20935,"l":20903,"c":20904.5,"v":128.259}
{"ts":1663083660000,"o":20904.5,"h":20904.5,"l":20882,"c":20892,"v":305.069}
{"ts":1663083720000,"o":20892,"h":20902,"l":20877,"c":20892,"v":235.957}
{"ts":1663083780000,"o":20892,"h":20894,"l":20865,"c":20885,"v":219.246}
{"ts":1663083840000,"o":20885,"h":20901.5,"l":20874.5,"c":20901.5,"v":69.114}
{"ts":1663083900000,"o":20901.5,"h":20901.5,"l":20856,"c":20858.5,"v":153.046}
{"ts":1663083960000,"o":20858.5,"h":20871.5,"l":20802,"c":20858,"v":712.103}
{"ts":1663084020000,"o":20858,"h":20893,"l":20852.5,"c":20869,"v":313.223}
{"ts":1663084080000,"o":20869,"h":20869.5,"l":20831,"c":20858.5,"v":145.981}
{"ts":1663084140000,"o":20858.5,"h":20858.5,"l":20806.5,"c":20816,"v":365.751}
{"ts":1663084200000,"o":20816,"h":20837.5,"l":20814,"c":20834.5,"v":314.874}
{"ts":1663084260000,"o":20834.5,"h":20835.5,"l":20758,"c":20795.5,"v":1348.345}
{"ts":1663084320000,"o":20795.5,"h":20840,"l":20795.5,"c":20829,"v":774.127}
{"ts":1663084380000,"o":20829,"h":20859.5,"l":20822.5,"c":20843,"v":510.717}
{"ts":1663084440000,"o":20843,"h":20866.5,"l":20840,"c":20855.5,"v":530.158}
{"ts":1663084500000,"o":20855.5,"h":20865,"l":20850,"c":20865,"v":157.11}
{"ts":1663084560000,"o":20865,"h":20865,"l":20850,"c":20860,"v":121.175}
{"ts":1663084620000,"o":20860,"h":20863.5,"l":20845,"c":20863,"v":172.979}
{"ts":1663084680000,"o":20863,"h":20864.5,"l":20838.5,"c":20843.5,"v":160.625}
{"ts":1663084740000,"o":20843.5,"h":20844,"l":20808,"c":20823,"v":189.07}
{"ts":1663084800000,"o":20823,"h":20823.5,"l":20727.5,"c":20739.5,"v":1288.818}
{"ts":1663084860000,"o":20739.5,"h":20798,"l":20739,"c":20757,"v":820.945}
{"ts":1663084920000,"o":20757,"h":20787,"l":20757,"c":20783.5,"v":461.492}
{"ts":1663084980000,"o":20783.5,"h":20798,"l":20780,"c":20795,"v":284.111}
{"ts":1663085040000,"o":20795,"h":20795.5,"l":20777,"c":20782.5,"v":145.199}
{"ts":1663085100000,"o":20782.5,"h":20787,"l":20744,"c":20757,"v":458.742}
{"ts":1663085160000,"o":20757,"h":20789,"l":20732,"c":20789,"v":592.656}
{"ts":1663085220000,"o":20789,"h":20798,"l":20783.5,"c":20795,"v":259.703}
{"ts":1663085280000,"o":20795,"h":20798.5,"l":20789.5,"c":20798.5,"v":144.044}
{"ts":1663085340000,"o":20798.5,"h":20812,"l":20795,"c":20811.5,"v":402.241}
{"ts":1663085400000,"o":20811.5,"h":20833,"l":20804.5,"c":20826.5,"v":570.693}
{"ts":1663085460000,"o":20826.5,"h":20832,"l":20801,"c":20815,"v":171.119}
{"ts":1663085520000,"o":20815,"h":20845.5,"l":20815,"c":20845.5,"v":276.891}
{"ts":1663085580000,"o":20845.5,"h":20845.5,"l":20830,"c":20843,"v":206.68}
{"ts":1663085640000,"o":20843,"h":20874.5,"l":20843,"c":20859.5,"v":468.995}
{"ts":1663085700000,"o":20859.5,"h":20889,"l":20854.5,"c":20889,"v":330.029}
{"ts":1663085760000,"o":20889,"h":20910,"l":20834.5,"c":20839,"v":657.254}
{"ts":1663085820000,"o":20839,"h":20839,"l":20812,"c":20821.5,"v":351.453}
{"ts":1663085880000,"o":20821.5,"h":20829,"l":20820.5,"c":20821,"v":117.047}
{"ts":1663085940000,"o":20821,"h":20825,"l":20814,"c":20825,"v":101.791}
{"ts":1663086000000,"o":20825,"h":20833,"l":20824,"c":20826,"v":84.755}
{"ts":1663086060000,"o":20826,"h":20826,"l":20770,"c":20770,"v":469.403}
{"ts":1663086120000,"o":20770,"h":20796.5,"l":20768,"c":20788,"v":197.284}
{"ts":1663086180000,"o":20788,"h":20799.5,"l":20788,"c":20793,"v":118.855}
{"ts":1663086240000,"o":20793,"h":20793.5,"l":20773.5,"c":20776.5,"v":164.696}
{"ts":1663086300000,"o":20776.5,"h":20790,"l":20769,"c":20769,"v":116.65}
{"ts":1663086360000,"o":20769,"h":20769.5,"l":20741,"c":20754.5,"v":347.359}
{"ts":1663086420000,"o":20754.5,"h":20755,"l":20710,"c":20732.5,"v":965.612}
{"ts":1663086480000,"o":20732.5,"h":20741,"l":20691.5,"c":20739,"v":779.408}
{"ts":1663086540000,"o":20739,"h":20750,"l":20730,"c":20733.5,"v":238.755}
{"ts":1663086600000,"o":20733.5,"h":20740,"l":20705.5,"c":20713.5,"v":358.054}
{"ts":1663086660000,"o":20713.5,"h":20725,"l":20670,"c":20724.5,"v":810.587}
{"ts":1663086720000,"o":20724.5,"h":20760,"l":20724,"c":20742,"v":401.79}
{"ts":1663086780000,"o":20742,"h":20754,"l":20729.5,"c":20748,"v":214.426}
{"ts":1663086840000,"o":20748,"h":20760,"l":20747.5,"c":20757.5,"v":159.142}
{"ts":1663086900000,"o":20757.5,"h":20779,"l":20757.5,"c":20771,"v":344.83}
{"ts":1663086960000,"o":20771,"h":20771,"l":20746.5,"c":20750,"v":241.841}
{"ts":1663087020000,"o":20750,"h":20755,"l":20747,"c":20754.5,"v":55.838}
{"ts":1663087080000,"o":20754.5,"h":20760,"l":20754.5,"c":20760,"v":54.172}
{"ts":1663087140000,"o":20760,"h":20795,"l":20759.5,"c":20795,"v":342.454}
{"ts":1663087200000,"o":20795,"h":20795,"l":20774.5,"c":20778,"v":127.386}
{"ts":1663087260000,"o":20778,"h":20778.5,"l":20732.5,"c":20754.5,"v":328.012}
{"ts":1663087320000,"o":20754.5,"h":20767,"l":20743,"c":20761.5,"v":131.764}
{"ts":1663087380000,"o":20761.5,"h":20775.5,"l":20760,"c":20767,"v":121.87}
{"ts":1663087440000,"o":20767,"h":20798,"l":20766.5,"c":20795,"v":186.326}
{"ts":1663087500000,"o":20795,"h":20825,"l":20794.5,"c":20809.5,"v":470.046}
{"ts":1663087560000,"o":20809.5,"h":20809.5,"l":20780,"c":20789,"v":108.231}
{"ts":1663087620000,"o":20789,"h":20803,"l":20786,"c":20786.5,"v":122.366}
{"ts":1663087680000,"o":20786.5,"h":20810,"l":20782,"c":20803,"v":92.229}
{"ts":1663087740000,"o":20803,"h":20812,"l":20796.5,"c":20811.5,"v":84.284}
{"ts":1663087800000,"o":20811.5,"h":20812,"l":20801,"c":20808,"v":37.474}
{"ts":1663087860000,"o":20808,"h":20808,"l":20791.5,"c":20793,"v":124.684}
{"ts":1663087920000,"o":20793,"h":20796,"l":20791.5,"c":20792,"v":95.551}
{"ts":1663087980000,"o":20792,"h":20799,"l":20791.5,"c":20794,"v":29.775}
{"ts":1663088040000,"o":20794,"h":20794,"l":20774.5,"c":20779.5,"v":133.092}
{"ts":1663088100000,"o":20779.5,"h":20788,"l":20779.5,"c":20783,"v":99.324}
{"ts":1663088160000,"o":20783,"h":20783,"l":20753,"c":20766.5,"v":226.517}
{"ts":1663088220000,"o":20766.5,"h":20772.5,"l":20755,"c":20755,"v":157.088}
{"ts":1663088280000,"o":20755,"h":20766,"l":20755,"c":20761.5,"v":72.958}
{"ts":1663088340000,"o":20761.5,"h":20761.5,"l":20752.5,"c":20757.5,"v":43.981}
{"ts":1663088400000,"o":20757.5,"h":20757.5,"l":20726,"c":20726,"v":176.763}
{"ts":1663088460000,"o":20726,"h":20777,"l":20726,"c":20777,"v":183.105}
{"ts":1663088520000,"o":20777,"h":20818.5,"l":20766,"c":20769.5,"v":234.532}
{"ts":1663088580000,"o":20769.5,"h":20774.5,"l":20747,"c":20762.5,"v":96.935}
{"ts":1663088640000,"o":20762.5,"h":20772.5,"l":20753,"c":20757.5,"v":77.228}
{"ts":1663088700000,"o":20757.5,"h":20799,"l":20757,"c":20797,"v":110.424}
{"ts":1663088760000,"o":20797,"h":20799,"l":20765,"c":20765.5,"v":160.27}
{"ts":1663088820000,"o":20765.5,"h":20777,"l":20761,"c":20761,"v":82.026}
{"ts":1663088880000,"o":20761,"h":20777,"l":20757,"c":20776.5,"v":41.441}
{"ts":1663088940000,"o":20776.5,"h":20779,"l":20771.5,"c":20773.5,"v":40.351}
{"ts":1663089000000,"o":20773.5,"h":20786.5,"l":20770,"c":20770,"v":46.919}
{"ts":1663089060000,"o":20770,"h":20777.5,"l":20754.5,"c":20774.5,"v":124.764}
{"ts":1663089120000,"o":20774.5,"h":20787.5,"l":20774.5,"c":20783,"v":77.649}
{"ts":1663089180000,"o":20783,"h":20789.5,"l":20771,"c":20772,"v":72.546}
{"ts":1663089240000,"o":20772,"h":20788.5,"l":20772,"c":20788.5,"v":44.426}
{"ts":1663089300000,"o":20788.5,"h":20808,"l":20779.5,"c":20808,"v":170.249}
{"ts":1663089360000,"o":20808,"h":20820,"l":20801,"c":20801.5,"v":349.16}
{"ts":1663089420000,"o":20801.5,"h":20801.5,"l":20777,"c":20779.5,"v":179.739}
{"ts":1663089480000,"o":20779.5,"h":20780.5,"l":20775,"c":20776.5,"v":90.091}
{"ts":1663089540000,"o":20776.5,"h":20786.5,"l":20776,"c":20786.5,"v":164.797}
{"ts":1663089600000,"o":20786.5,"h":20796,"l":20786,"c":20794.5,"v":71.973}
{"ts":1663089660000,"o":20794.5,"h":20800,"l":20770.5,"c":20772,"v":83.218}
{"ts":1663089720000,"o":20772,"h":20782.5,"l":20771.5,"c":20779,"v":54.703}
{"ts":1663089780000,"o":20779,"h":20798,"l":20779,"c":20796,"v":81.226}
{"ts":1663089840000,"o":20796,"h":20813.5,"l":20796,"c":20806.5,"v":214.352}
{"ts":1663089900000,"o":20806.5,"h":20820,"l":20806,"c":20807,"v":112.44}
{"ts":1663089960000,"o":20807,"h":20833,"l":20807,"c":20833,"v":221.632}
{"ts":1663090020000,"o":20833,"h":20837,"l":20821,"c":20832.5,"v":323.95}
{"ts":1663090080000,"o":20832.5,"h":20872,"l":20832.5,"c":20864,"v":788.084}
{"ts":1663090140000,"o":20864,"h":20927,"l":20860,"c":20896.5,"v":936.866}
{"ts":1663090200000,"o":20896.5,"h":20905.5,"l":20876,"c":20899.5,"v":585.23}
{"ts":1663090260000,"o":20899.5,"h":20899.5,"l":20866,"c":20870.5,"v":253.063}
{"ts":1663090320000,"o":20870.5,"h":20879.5,"l":20844,"c":20844.5,"v":255.911}
{"ts":1663090380000,"o":20844.5,"h":20851.5,"l":20836.5,"c":20837,"v":229.442}
{"ts":1663090440000,"o":20837,"h":20854.5,"l":20836.5,"c":20854.5,"v":168.752}
{"ts":1663090500000,"o":20854.5,"h":20858.5,"l":20846,"c":20846,"v":136.708}
{"ts":1663090560000,"o":20846,"h":20846.5,"l":20811,"c":20815.5,"v":343.724}
{"ts":1663090620000,"o":20815.5,"h":20817,"l":20804,"c":20810.5,"v":134.84}
{"ts":1663090680000,"o":20810.5,"h":20824.5,"l":20810,"c":20824,"v":55.879}
{"ts":1663090740000,"o":20824,"h":20837,"l":20824,"c":20833,"v":202.508}
{"ts":1663090800000,"o":20833,"h":20844.5,"l":20828.5,"c":20844,"v":110.309}
{"ts":1663090860000,"o":20844,"h":20844.5,"l":20814,"c":20815,"v":121.189}
{"ts":1663090920000,"o":20815,"h":20819,"l":20814,"c":20814,"v":80.978}
{"ts":1663090980000,"o":20814,"h":20818.5,"l":20783.5,"c":20798,"v":284.35}
{"ts":1663091040000,"o":20798,"h":20801.5,"l":20786.5,"c":20794.5,"v":128.327}
{"ts":1663091100000,"o":20794.5,"h":20801,"l":20777.5,"c":20801,"v":107.742}
{"ts":1663091160000,"o":20801,"h":20801,"l":20771,"c":20771,"v":124.651}
{"ts":1663091220000,"o":20771,"h":20780,"l":20770,"c":20775,"v":147.343}
{"ts":1663091280000,"o":20775,"h":20784.5,"l":20775,"c":20781.5,"v":50.034}
{"ts":1663091340000,"o":20781.5,"h":20792.5,"l":20779,"c":20792.5,"v":83.434}
{"ts":1663091400000,"o":20792.5,"h":20793.5,"l":20773.5,"c":20773.5,"v":99.504}
{"ts":1663091460000,"o":20773.5,"h":20773.5,"l":20750.5,"c":20755.5,"v":384.021}
{"ts":1663091520000,"o":20755.5,"h":20760,"l":20755,"c":20759,"v":187.966}
{"ts":1663091580000,"o":20759,"h":20759,"l":20737.5,"c":20746,"v":216.718}
{"ts":1663091640000,"o":20746,"h":20750,"l":20735,"c":20746,"v":157.569}
{"ts":1663091700000,"o":20746,"h":20758,"l":20745.5,"c":20757.5,"v":112.982}
{"ts":1663091760000,"o":20757.5,"h":20759.5,"l":20748,"c":20748,"v":103.342}
{"ts":1663091820000,"o":20748,"h":20748,"l":20719.5,"c":20729.5,"v":401.309}
{"ts":1663091880000,"o":20729.5,"h":20739,"l":20729,"c":20739,"v":86.713}
{"ts":1663091940000,"o":20739,"h":20758,"l":20738.5,"c":20755,"v":105.726}
{"ts":1663092000000,"o":20755,"h":20755,"l":20741,"c":20741,"v":85.796}
{"ts":1663092060000,"o":20741,"h":20741.5,"l":20737.5,"c":20737.5,"v":82.296}
{"ts":1663092120000,"o":20737.5,"h":20748.5,"l":20737.5,"c":20741,"v":61.76}
{"ts":1663092180000,"o":20741,"h":20756.5,"l":20738,"c":20738.5,"v":179.706}
{"ts":1663092240000,"o":20738.5,"h":20750,"l":20738.5,"c":20745,"v":76.898}
{"ts":1663092300000,"o":20745,"h":20753.5,"l":20740.5,"c":20753.5,"v":69.644}
{"ts":1663092360000,"o":20753.5,"h":20753.5,"l":20727.5,"c":20736,"v":149.24}
{"ts":1663092420000,"o":20736,"h":20737,"l":20727.5,"c":20730,"v":75.628}
{"ts":1663092480000,"o":20730,"h":20737.5,"l":20730,"c":20737,"v":68.798}
{"ts":1663092540000,"o":20737,"h":20741.5,"l":20727,"c":20727,"v":98.278}
{"ts":1663092600000,"o":20727,"h":20732.5,"l":20727,"c":20727.5,"v":63.637}
{"ts":1663092660000,"o":20727.5,"h":20728,"l":20633,"c":20653.5,"v":1432.082}
{"ts":1663092720000,"o":20653.5,"h":20710,"l":20650,"c":20709.5,"v":723.256}
{"ts":1663092780000,"o":20709.5,"h":20745,"l":20709.5,"c":20745,"v":386.115}
{"ts":1663092840000,"o":20745,"h":20748,"l":20732.5,"c":20742.5,"v":179.732}
{"ts":1663092900000,"o":20742.5,"h":20767,"l":20741,"c":20757,"v":302.955}
{"ts":1663092960000,"o":20757,"h":20774,"l":20756.5,"c":20757.5,"v":289.162}
{"ts":1663093020000,"o":20757.5,"h":20781.5,"l":20757,"c":20757.5,"v":153.323}
{"ts":1663093080000,"o":20757.5,"h":20770,"l":20746,"c":20762,"v":135.333}
{"ts":1663093140000,"o":20762,"h":20770,"l":20762,"c":20768,"v":51.534}
{"ts":1663093200000,"o":20768,"h":20783,"l":20768,"c":20783,"v":135.255}
{"ts":1663093260000,"o":20783,"h":20783,"l":20751.5,"c":20752,"v":108.318}
{"ts":1663093320000,"o":20752,"h":20769,"l":20742.5,"c":20763.5,"v":217.254}
{"ts":1663093380000,"o":20763.5,"h":20764,"l":20753,"c":20753.5,"v":88.816}
{"ts":1663093440000,"o":20753.5,"h":20753.5,"l":20735,"c":20737,"v":140.831}
{"ts":1663093500000,"o":20737,"h":20737,"l":20721,"c":20729,"v":209.647}
{"ts":1663093560000,"o":20729,"h":20729.5,"l":20650.5,"c":20691,"v":533.421}
{"ts":1663093620000,"o":20691,"h":20691.5,"l":20661,"c":20690,"v":222.886}
{"ts":1663093680000,"o":20690,"h":20697.5,"l":20685,"c":20695,"v":156.595}
{"ts":1663093740000,"o":20695,"h":20713.5,"l":20693.5,"c":20704,"v":172.625}
{"ts":1663093800000,"o":20704,"h":20709.5,"l":20661.5,"c":20688.5,"v":391.997}
{"ts":1663093860000,"o":20688.5,"h":20701,"l":20668,"c":20668.5,"v":247.763}
{"ts":1663093920000,"o":20668.5,"h":20676,"l":20590,"c":20676,"v":1778.146}
{"ts":1663093980000,"o":20676,"h":20698,"l":20670,"c":20686,"v":320.758}
{"ts":1663094040000,"o":20686,"h":20689.5,"l":20657,"c":20664,"v":192.501}
{"ts":1663094100000,"o":20664,"h":20664.5,"l":20629,"c":20630,"v":352.27}
{"ts":1663094160000,"o":20630,"h":20645,"l":20624.5,"c":20625,"v":423.804}
{"ts":1663094220000,"o":20625,"h":20638.5,"l":20624.5,"c":20638.5,"v":250.074}
{"ts":1663094280000,"o":20638.5,"h":20638.5,"l":20607.5,"c":20613,"v":496.986}
{"ts":1663094340000,"o":20613,"h":20629,"l":20561,"c":20601,"v":1270.302}
{"ts":1663094400000,"o":20601,"h":20615.5,"l":20584.5,"c":20588,"v":428.369}
{"ts":1663094460000,"o":20588,"h":20602.5,"l":20576,"c":20596.5,"v":229.01}
{"ts":1663094520000,"o":20596.5,"h":20614.5,"l":20592,"c":20604,"v":158.194}
{"ts":1663094580000,"o":20604,"h":20606.5,"l":20576,"c":20576,"v":177.067}
{"ts":1663094640000,"o":20576,"h":20581,"l":20550,"c":20550,"v":611.151}
{"ts":1663094700000,"o":20550,"h":20575.5,"l":20535,"c":20550.5,"v":889.51}
{"ts":1663094760000,"o":20550.5,"h":20562.5,"l":20506.5,"c":20539,"v":1008.989}
{"ts":1663094820000,"o":20539,"h":20545,"l":20500,"c":20511,"v":826.727}
{"ts":1663094880000,"o":20511,"h":20521,"l":20460,"c":20497.5,"v":1646.609}
{"ts":1663094940000,"o":20497.5,"h":20497.5,"l":20439.5,"c":20454.5,"v":952.717}
{"ts":1663095000000,"o":20454.5,"h":20482,"l":20454.5,"c":20480,"v":322.686}
{"ts":1663095060000,"o":20480,"h":20503.5,"l":20452,"c":20470,"v":425.621}
{"ts":1663095120000,"o":20470,"h":20470.5,"l":20409.5,"c":20410,"v":887.263}
{"ts":1663095180000,"o":20410,"h":20410,"l":20350,"c":20358.5,"v":1695.312}
{"ts":1663095240000,"o":20358.5,"h":20368,"l":20312,"c":20338.5,"v":1165.099}
{"ts":1663095300000,"o":20338.5,"h":20343.5,"l":20230,"c":20285,"v":2547.005}
{"ts":1663095360000,"o":20285,"h":20336,"l":20265.5,"c":20267.5,"v":1119.99}
{"ts":1663095420000,"o":20267.5,"h":20305.5,"l":20230,"c":20249,"v":910.693}
{"ts":1663095480000,"o":20249,"h":20277,"l":20236.5,"c":20239,"v":681.562}
{"ts":1663095540000,"o":20239,"h":20285,"l":20226,"c":20242.5,"v":814.658}
{"ts":1663095600000,"o":20242.5,"h":20280,"l":20231,"c":20249,"v":558.828}
{"ts":1663095660000,"o":20249,"h":20280,"l":20246,"c":20280,"v":494.633}
{"ts":1663095720000,"o":20280,"h":20345.5,"l":20275,"c":20294.5,"v":940.382}
{"ts":1663095780000,"o":20294.5,"h":20294.5,"l":20260,"c":20267,"v":401.28}
{"ts":1663095840000,"o":20267,"h":20267,"l":20220,"c":20225.5,"v":744.85}
{"ts":1663095900000,"o":20225.5,"h":20241,"l":20157.5,"c":20208.5,"v":1400.626}
{"ts":1663095960000,"o":20208.5,"h":20212,"l":20129,"c":20129.5,"v":1400.546}
{"ts":1663096020000,"o":20129.5,"h":20160,"l":20042.5,"c":20114,"v":2155.841}
{"ts":1663096080000,"o":20114,"h":20162.5,"l":20107.5,"c":20114.5,"v":1079.609}
{"ts":1663096140000,"o":20114.5,"h":20136,"l":20105.5,"c":20115.5,"v":518.751}
{"ts":1663096200000,"o":20115.5,"h":20124,"l":20072,"c":20085,"v":673.885}
{"ts":1663096260000,"o":20085,"h":20086,"l":20040,"c":20055,"v":765.671}
{"ts":1663096320000,"o":20055,"h":20135,"l":20055,"c":20103,"v":659.192}
{"ts":1663096380000,"o":20103,"h":20131.5,"l":20095.5,"c":20108.5,"v":412.491}
{"ts":1663096440000,"o":20108.5,"h":20152,"l":20108.5,"c":20152,"v":407.977}
{"ts":1663096500000,"o":20152,"h":20193,"l":20144.5,"c":20186,"v":937.536}
{"ts":1663096560000,"o":20186,"h":20189.5,"l":20154,"c":20174,"v":265.323}
{"ts":1663096620000,"o":20174,"h":20174,"l":20125,"c":20128.5,"v":421.043}
{"ts":1663096680000,"o":20128.5,"h":20166.5,"l":20125,"c":20151,"v":357.819}
{"ts":1663096740000,"o":20151,"h":20168.5,"l":20140,"c":20168.5,"v":210.824}
{"ts":1663096800000,"o":20168.5,"h":20232,"l":20162.5,"c":20209.5,"v":1172.615}
{"ts":1663096860000,"o":20209.5,"h":20239.5,"l":20192,"c":20193,"v":456.382}
{"ts":1663096920000,"o":20193,"h":20240,"l":20192,"c":20226.5,"v":318.061}
{"ts":1663096980000,"o":20226.5,"h":20279,"l":20226,"c":20252,"v":812.205}
{"ts":1663097040000,"o":20252,"h":20253.5,"l":20216,"c":20249.5,"v":250.672}
{"ts":1663097100000,"o":20249.5,"h":20258.5,"l":20215.5,"c":20224.5,"v":313.59}
{"ts":1663097160000,"o":20224.5,"h":20242,"l":20175.5,"c":20192,"v":516.864}
{"ts":1663097220000,"o":20192,"h":20220,"l":20188,"c":20219.5,"v":163.811}
{"ts":1663097280000,"o":20219.5,"h":20220,"l":20193,"c":20215,"v":145.547}
{"ts":1663097340000,"o":20215,"h":20215,"l":20191.5,"c":20198,"v":337.721}
{"ts":1663097400000,"o":20198,"h":20233.5,"l":20196.5,"c":20233.5,"v":161.531}
{"ts":1663097460000,"o":20233.5,"h":20248,"l":20218.5,"c":20222,"v":183.371}
{"ts":1663097520000,"o":20222,"h":20245,"l":20221.5,"c":20230.5,"v":225.442}
{"ts":1663097580000,"o":20230.5,"h":20234,"l":20202.5,"c":20202.5,"v":188.024}
{"ts":1663097640000,"o":20202.5,"h":20230,"l":20191,"c":20225,"v":374.629}
{"ts":1663097700000,"o":20225,"h":20225,"l":20158.5,"c":20187.5,"v":503.286}
{"ts":1663097760000,"o":20187.5,"h":20204.5,"l":20175,"c":20204.5,"v":230.358}
{"ts":1663097820000,"o":20204.5,"h":20240.5,"l":20202,"c":20236.5,"v":166.269}
{"ts":1663097880000,"o":20236.5,"h":20255,"l":20226.5,"c":20254,"v":322.004}
{"ts":1663097940000,"o":20254,"h":20299.5,"l":20253,"c":20283.5,"v":472.71}
{"ts":1663098000000,"o":20283.5,"h":20286.5,"l":20260,"c":20272.5,"v":163.048}
{"ts":1663098060000,"o":20272.5,"h":20272.5,"l":20250,"c":20264.5,"v":115.968}
{"ts":1663098120000,"o":20264.5,"h":20264.5,"l":20242,"c":20242.5,"v":141.381}
{"ts":1663098180000,"o":20242.5,"h":20250,"l":20240,"c":20245.5,"v":73.185}
{"ts":1663098240000,"o":20245.5,"h":20263.5,"l":20240,"c":20255,"v":101.882}
{"ts":1663098300000,"o":20255,"h":20255,"l":20240,"c":20242,"v":154.024}
{"ts":1663098360000,"o":20242,"h":20245.5,"l":20212.5,"c":20226.5,"v":272.192}
{"ts":1663098420000,"o":20226.5,"h":20229,"l":20187,"c":20202,"v":490.887}
{"ts":1663098480000,"o":20202,"h":20250,"l":20202,"c":20240,"v":249.893}
{"ts":1663098540000,"o":20240,"h":20240,"l":20230,"c":20237,"v":73.914}
{"ts":1663098600000,"o":20237,"h":20246.5,"l":20230,"c":20244.5,"v":201.827}
{"ts":1663098660000,"o":20244.5,"h":20265,"l":20243,"c":20262,"v":187.929}
{"ts":1663098720000,"o":20262,"h":20262,"l":20231,"c":20243.5,"v":100.841}
{"ts":1663098780000,"o":20243.5,"h":20275,"l":20242.5,"c":20272,"v":142.79}
{"ts":1663098840000,"o":20272,"h":20326,"l":20263.5,"c":20325.5,"v":751.5}
{"ts":1663098900000,"o":20325.5,"h":20326,"l":20297,"c":20303,"v":443.865}
{"ts":1663098960000,"o":20303,"h":20326,"l":20300,"c":20324,"v":323.36}
{"ts":1663099020000,"o":20324,"h":20333,"l":20312,"c":20328,"v":515.117}
{"ts":1663099080000,"o":20328,"h":20334,"l":20305.5,"c":20305.5,"v":186.978}
{"ts":1663099140000,"o":20305.5,"h":20305.5,"l":20255,"c":20274,"v":326.619}
{"ts":1663099200000,"o":20274,"h":20311,"l":20265,"c":20297.5,"v":470.154}
{"ts":1663099260000,"o":20297.5,"h":20301.5,"l":20282,"c":20282,"v":203.648}
{"ts":1663099320000,"o":20282,"h":20291.5,"l":20272,"c":20291.5,"v":96.012}
{"ts":1663099380000,"o":20291.5,"h":20291.5,"l":20283,"c":20283,"v":32.58}
{"ts":1663099440000,"o":20283,"h":20290,"l":20280,"c":20290,"v":91.155}
{"ts":1663099500000,"o":20290,"h":20290,"l":20281.5,"c":20282.5,"v":69.429}
{"ts":1663099560000,"o":20282.5,"h":20282.5,"l":20251,"c":20251,"v":220.955}
{"ts":1663099620000,"o":20251,"h":20261.5,"l":20251,"c":20261.5,"v":53.712}
{"ts":1663099680000,"o":20261.5,"h":20264,"l":20258,"c":20260.5,"v":66.295}
{"ts":1663099740000,"o":20260.5,"h":20261,"l":20242.5,"c":20250,"v":130.51}
{"ts":1663099800000,"o":20250,"h":20269,"l":20232,"c":20263.5,"v":159.993}
{"ts":1663099860000,"o":20263.5,"h":20286.5,"l":20263.5,"c":20276,"v":147.013}
{"ts":1663099920000,"o":20276,"h":20287,"l":20272.5,"c":20282,"v":31.965}
{"ts":1663099980000,"o":20282,"h":20295.5,"l":20274.5,"c":20284.5,"v":154.479}
{"ts":1663100040000,"o":20284.5,"h":20300,"l":20276.5,"c":20287,"v":145.87}
{"ts":1663100100000,"o":20287,"h":20290.5,"l":20280.5,"c":20284,"v":98.15}
{"ts":1663100160000,"o":20284,"h":20285,"l":20270.5,"c":20270.5,"v":135.562}
{"ts":1663100220000,"o":20270.5,"h":20270.5,"l":20242,"c":20242,"v":122.094}
{"ts":1663100280000,"o":20242,"h":20288,"l":20242,"c":20287,"v":219.953}
{"ts":1663100340000,"o":20287,"h":20300,"l":20280,"c":20300,"v":77.765}
{"ts":1663100400000,"o":20300,"h":20308.5,"l":20299.5,"c":20308.5,"v":114.037}
{"ts":1663100460000,"o":20308.5,"h":20310,"l":20295,"c":20303,"v":91.606}
{"ts":1663100520000,"o":20303,"h":20303,"l":20283.5,"c":20283.5,"v":54.739}
{"ts":1663100580000,"o":20283.5,"h":20284,"l":20271,"c":20279.5,"v":91.268}
{"ts":1663100640000,"o":20279.5,"h":20279.5,"l":20268.5,"c":20278.5,"v":42.303}
{"ts":1663100700000,"o":20278.5,"h":20282,"l":20260,"c":20265.5,"v":105.102}
{"ts":1663100760000,"o":20265.5,"h":20279.5,"l":20265,"c":20279.5,"v":75.38}
{"ts":1663100820000,"o":20279.5,"h":20279.5,"l":20252.5,"c":20253,"v":105.097}
{"ts":1663100880000,"o":20253,"h":20266,"l":20250.5,"c":20264,"v":120.823}
{"ts":1663100940000,"o":20264,"h":20273,"l":20263.5,"c":20265,"v":38.181}
{"ts":1663101000000,"o":20265,"h":20265.5,"l":20253,"c":20253,"v":34.759}
{"ts":1663101060000,"o":20253,"h":20261,"l":20253,"c":20257.5,"v":73.784}
{"ts":1663101120000,"o":20257.5,"h":20260,"l":20250.5,"c":20260,"v":31.27}
{"ts":1663101180000,"o":20260,"h":20261.5,"l":20256,"c":20260,"v":93.303}
{"ts":1663101240000,"o":20260,"h":20260,"l":20253,"c":20253.5,"v":27.903}
{"ts":1663101300000,"o":20253.5,"h":20255.5,"l":20250,"c":20253,"v":31.112}
{"ts":1663101360000,"o":20253,"h":20265,"l":20253,"c":20264,"v":62.295}
{"ts":1663101420000,"o":20264,"h":20285,"l":20264,"c":20282,"v":60.061}
{"ts":1663101480000,"o":20282,"h":20285,"l":20274,"c":20276,"v":59.756}
{"ts":1663101540000,"o":20276,"h":20298,"l":20275.5,"c":20296,"v":195.989}
{"ts":1663101600000,"o":20296,"h":20305,"l":20290.5,"c":20304.5,"v":128.867}
{"ts":1663101660000,"o":20304.5,"h":20325.5,"l":20304.5,"c":20325,"v":155.213}
{"ts":1663101720000,"o":20325,"h":20393.5,"l":20312,"c":20366,"v":1122.118}
{"ts":1663101780000,"o":20366,"h":20398,"l":20351.5,"c":20353.5,"v":611.077}
{"ts":1663101840000,"o":20353.5,"h":20356.5,"l":20332,"c":20334.5,"v":63.223}
{"ts":1663101900000,"o":20334.5,"h":20336,"l":20324.5,"c":20328,"v":101.117}
{"ts":1663101960000,"o":20328,"h":20328,"l":20294,"c":20295,"v":188.083}
{"ts":1663102020000,"o":20295,"h":20308,"l":20276,"c":20279,"v":179.855}
{"ts":1663102080000,"o":20279,"h":20293.5,"l":20279,"c":20291,"v":119.746}
{"ts":1663102140000,"o":20291,"h":20307,"l":20286,"c":20307,"v":85.688}
{"ts":1663102200000,"o":20307,"h":20310.5,"l":20306.5,"c":20310.5,"v":68.547}
{"ts":1663102260000,"o":20310.5,"h":20312,"l":20288,"c":20294,"v":110.684}
{"ts":1663102320000,"o":20294,"h":20294,"l":20270,"c":20277.5,"v":114.961}
{"ts":1663102380000,"o":20277.5,"h":20309.5,"l":20276.5,"c":20309,"v":68.958}
{"ts":1663102440000,"o":20309,"h":20327.5,"l":20304.5,"c":20324.5,"v":160.773}
{"ts":1663102500000,"o":20324.5,"h":20327,"l":20316,"c":20316,"v":38.578}
{"ts":1663102560000,"o":20316,"h":20330.5,"l":20314.5,"c":20314.5,"v":39.747}
{"ts":1663102620000,"o":20314.5,"h":20314.5,"l":20253,"c":20264.5,"v":416.172}
{"ts":1663102680000,"o":20264.5,"h":20266,"l":20222.5,"c":20229,"v":723.817}
{"ts":1663102740000,"o":20229,"h":20238.5,"l":20216.5,"c":20228,"v":191.573}
{"ts":1663102800000,"o":20228,"h":20239.5,"l":20218,"c":20227.5,"v":333.019}
{"ts":1663102860000,"o":20227.5,"h":20235,"l":20224.5,"c":20230.5,"v":55.164}
{"ts":1663102920000,"o":20230.5,"h":20237,"l":20220,"c":20220,"v":107.945}
{"ts":1663102980000,"o":20220,"h":20220.5,"l":20163,"c":20190,"v":486.24}
{"ts":1663103040000,"o":20190,"h":20190,"l":20150,"c":20150,"v":400.609}
{"ts":1663103100000,"o":20150,"h":20154,"l":20100,"c":20138.5,"v":654.761}
{"ts":1663103160000,"o":20138.5,"h":20182.5,"l":20137,"c":20180.5,"v":310.43}
{"ts":1663103220000,"o":20180.5,"h":20228.5,"l":20180.5,"c":20215,"v":543.327}
{"ts":1663103280000,"o":20215,"h":20236,"l":20214.5,"c":20227.5,"v":94.28}
{"ts":1663103340000,"o":20227.5,"h":20227.5,"l":20202,"c":20205.5,"v":191.045}
{"ts":1663103400000,"o":20205.5,"h":20208,"l":20182,"c":20182.5,"v":63.56}
{"ts":1663103460000,"o":20182.5,"h":20195.5,"l":20182,"c":20195,"v":107.775}
{"ts":1663103520000,"o":20195,"h":20195,"l":20180,"c":20190,"v":104.793}
{"ts":1663103580000,"o":20190,"h":20195.5,"l":20178,"c":20178.5,"v":190.741}
{"ts":1663103640000,"o":20178.5,"h":20200,"l":20178,"c":20199.5,"v":88.732}
{"ts":1663103700000,"o":20199.5,"h":20218,"l":20184,"c":20184.5,"v":106.096}
{"ts":1663103760000,"o":20184.5,"h":20184.5,"l":20179.5,"c":20180.5,"v":165.812}
{"ts":1663103820000,"o":20180.5,"h":20181,"l":20168.5,"c":20168.5,"v":34.587}
{"ts":1663103880000,"o":20168.5,"h":20168.5,"l":20151.5,"c":20156.5,"v":95.712}
{"ts":1663103940000,"o":20156.5,"h":20174,"l":20156.5,"c":20170,"v":43.487}
{"ts":1663104000000,"o":20170,"h":20189.5,"l":20169.5,"c":20180.5,"v":169.306}
{"ts":1663104060000,"o":20180.5,"h":20181.5,"l":20178.5,"c":20178.5,"v":23.203}
{"ts":1663104120000,"o":20178.5,"h":20185,"l":20178.5,"c":20185,"v":34.447}
{"ts":1663104180000,"o":20185,"h":20226,"l":20184.5,"c":20214.5,"v":357.992}
{"ts":1663104240000,"o":20214.5,"h":20215,"l":20167,"c":20174.5,"v":121.105}
{"ts":1663104300000,"o":20174.5,"h":20175.5,"l":20165.5,"c":20168.5,"v":121.447}
{"ts":1663104360000,"o":20168.5,"h":20168.5,"l":20160,"c":20160,"v":41.544}
{"ts":1663104420000,"o":20160,"h":20171,"l":20160,"c":20169,"v":102.16}
{"ts":1663104480000,"o":20169,"h":20172.5,"l":20155,"c":20172.5,"v":117.432}
{"ts":1663104540000,"o":20172.5,"h":20172.5,"l":20122.5,"c":20128.5,"v":172.619}
{"ts":1663104600000,"o":20128.5,"h":20156.5,"l":20128,"c":20149.5,"v":123.578}
{"ts":1663104660000,"o":20149.5,"h":20152.5,"l":20141,"c":20147,"v":53.984}
{"ts":1663104720000,"o":20147,"h":20151.5,"l":20147,"c":20148,"v":35.777}
{"ts":1663104780000,"o":20148,"h":20151.5,"l":20128,"c":20128.5,"v":60.987}
{"ts":1663104840000,"o":20128.5,"h":20142.5,"l":20125,"c":20131,"v":71.848}
{"ts":1663104900000,"o":20131,"h":20143,"l":20122,"c":20127,"v":53.848}
{"ts":1663104960000,"o":20127,"h":20130,"l":20112,"c":20112,"v":106.866}
{"ts":1663105020000,"o":20112,"h":20124.5,"l":20051,"c":20061,"v":689.15}
{"ts":1663105080000,"o":20061,"h":20099.5,"l":20060.5,"c":20095,"v":173.742}
{"ts":1663105140000,"o":20095,"h":20098,"l":20070,"c":20082,"v":86.41}
{"ts":1663105200000,"o":20082,"h":20091.5,"l":20060,"c":20061.5,"v":140.302}
{"ts":1663105260000,"o":20061.5,"h":20065,"l":20050.5,"c":20052,"v":135.613}
{"ts":1663105320000,"o":20052,"h":20052,"l":19835,"c":19893,"v":3544.658}
{"ts":1663105380000,"o":19893,"h":19953.5,"l":19880.5,"c":19942.5,"v":922.21}
{"ts":1663105440000,"o":19942.5,"h":20042,"l":19931,"c":19993,"v":743.837}
{"ts":1663105500000,"o":19993,"h":20100,"l":19987,"c":20087.5,"v":657.971}
{"ts":1663105560000,"o":20087.5,"h":20149.5,"l":20086,"c":20105.5,"v":772.245}
{"ts":1663105620000,"o":20105.5,"h":20105.5,"l":20073.5,"c":20075.5,"v":298.603}
{"ts":1663105680000,"o":20075.5,"h":20075.5,"l":19992,"c":20040.5,"v":486.262}
{"ts":1663105740000,"o":20040.5,"h":20095.5,"l":20040.5,"c":20053.5,"v":341.514}
{"ts":1663105800000,"o":20053.5,"h":20088.5,"l":20053.5,"c":20082,"v":159.905}
{"ts":1663105860000,"o":20082,"h":20124.5,"l":20079,"c":20106,"v":248.578}
{"ts":1663105920000,"o":20106,"h":20116,"l":20095,"c":20104,"v":208.865}
{"ts":1663105980000,"o":20104,"h":20107.5,"l":20070,"c":20070,"v":90.272}
{"ts":1663106040000,"o":20070,"h":20080,"l":20032.5,"c":20075,"v":284.268}
{"ts":1663106100000,"o":20075,"h":20091,"l":20070,"c":20091,"v":99.83}
{"ts":1663106160000,"o":20091,"h":20092.5,"l":20073,"c":20086.5,"v":216.624}
{"ts":1663106220000,"o":20086.5,"h":20096.5,"l":20086.5,"c":20096.5,"v":55.177}
{"ts":1663106280000,"o":20096.5,"h":20136,"l":20096,"c":20133,"v":220.795}
{"ts":1663106340000,"o":20133,"h":20133.5,"l":20116,"c":20120,"v":114.153}
{"ts":1663106400000,"o":20120,"h":20140,"l":20103,"c":20138,"v":144.99}
{"ts":1663106460000,"o":20138,"h":20140,"l":20089.5,"c":20123.5,"v":144.393}
{"ts":1663106520000,"o":20123.5,"h":20123.5,"l":20100,"c":20107.5,"v":140.133}
{"ts":1663106580000,"o":20107.5,"h":20139.5,"l":20084.5,"c":20131.5,"v":294.034}
{"ts":1663106640000,"o":20131.5,"h":20133,"l":20098,"c":20104.5,"v":93.032}
{"ts":1663106700000,"o":20104.5,"h":20108.5,"l":20061,"c":20085,"v":174.08}
{"ts":1663106760000,"o":20085,"h":20102,"l":20084.5,"c":20100.5,"v":69.281}
{"ts":1663106820000,"o":20100.5,"h":20106,"l":20100,"c":20100.5,"v":33.697}
{"ts":1663106880000,"o":20100.5,"h":20112.5,"l":20085,"c":20112.5,"v":31.929}
{"ts":1663106940000,"o":20112.5,"h":20139,"l":20112,"c":20123.5,"v":188.103}
{"ts":1663107000000,"o":20123.5,"h":20138.5,"l":20120,"c":20135,"v":100.973}
{"ts":1663107060000,"o":20135,"h":20138.5,"l":20106.5,"c":20116.5,"v":78.09}
{"ts":1663107120000,"o":20116.5,"h":20123,"l":20109.5,"c":20117,"v":40.098}
{"ts":1663107180000,"o":20117,"h":20117,"l":20110.5,"c":20113.5,"v":68.648}
{"ts":1663107240000,"o":20113.5,"h":20114,"l":20082.5,"c":20098.5,"v":114.379}
{"ts":1663107300000,"o":20098.5,"h":20105,"l":20078,"c":20086.5,"v":72.512}
{"ts":1663107360000,"o":20086.5,"h":20138,"l":20084,"c":20127,"v":312.605}
{"ts":1663107420000,"o":20127,"h":20161.5,"l":20124.5,"c":20161.5,"v":233.349}
{"ts":1663107480000,"o":20161.5,"h":20163,"l":20150,"c":20159,"v":83.85}
{"ts":1663107540000,"o":20159,"h":20159,"l":20135.5,"c":20145.5,"v":86.861}
{"ts":1663107600000,"o":20145.5,"h":20157.5,"l":20145,"c":20157,"v":145.004}
{"ts":1663107660000,"o":20157,"h":20157.5,"l":20134.5,"c":20146,"v":170.824}
{"ts":1663107720000,"o":20146,"h":20154.5,"l":20135,"c":20147,"v":112.919}
{"ts":1663107780000,"o":20147,"h":20151.5,"l":20136.5,"c":20149,"v":82.582}
{"ts":1663107840000,"o":20149,"h":20151.5,"l":20149,"c":20151.5,"v":19.19}
{"ts":1663107900000,"o":20151.5,"h":20157,"l":20143.5,"c":20157,"v":53.856}
{"ts":1663107960000,"o":20157,"h":20157,"l":20145.5,"c":20145.5,"v":63.598}
{"ts":1663108020000,"o":20145.5,"h":20149,"l":20137.5,"c":20148.5,"v":55.947}
{"ts":1663108080000,"o":20148.5,"h":20156.5,"l":20124.5,"c":20131.5,"v":140.543}
{"ts":1663108140000,"o":20131.5,"h":20144,"l":20127,"c":20137,"v":91.826}
{"ts":1663108200000,"o":20137,"h":20143.5,"l":20121,"c":20121,"v":87.143}
{"ts":1663108260000,"o":20121,"h":20140.5,"l":20121,"c":20140,"v":36.073}
{"ts":1663108320000,"o":20140,"h":20163.5,"l":20140,"c":20163,"v":35.144}
{"ts":1663108380000,"o":20163,"h":20186.5,"l":20163,"c":20184,"v":136.883}
{"ts":1663108440000,"o":20184,"h":20184,"l":20163,"c":20176,"v":163.156}
{"ts":1663108500000,"o":20176,"h":20221.5,"l":20175.5,"c":20188.5,"v":504.71}
{"ts":1663108560000,"o":20188.5,"h":20206.5,"l":20173,"c":20180,"v":140.967}
{"ts":1663108620000,"o":20180,"h":20192,"l":20173.5,"c":20191.5,"v":59.848}
{"ts":1663108680000,"o":20191.5,"h":20196,"l":20188,"c":20193.5,"v":48.547}
{"ts":1663108740000,"o":20193.5,"h":20220,"l":20193,"c":20218,"v":152.907}
{"ts":1663108800000,"o":20218,"h":20218,"l":20200,"c":20204,"v":51.926}
{"ts":1663108860000,"o":20204,"h":20204.5,"l":20187,"c":20199.5,"v":68.768}
{"ts":1663108920000,"o":20199.5,"h":20200,"l":20191,"c":20200,"v":81.661}
{"ts":1663108980000,"o":20200,"h":20207.5,"l":20190.5,"c":20199.5,"v":54.081}
{"ts":1663109040000,"o":20199.5,"h":20204,"l":20196,"c":20200,"v":64.398}
{"ts":1663109100000,"o":20200,"h":20200.5,"l":20184.5,"c":20188,"v":148.733}
{"ts":1663109160000,"o":20188,"h":20188,"l":20173.5,"c":20174.5,"v":46.02}
{"ts":1663109220000,"o":20174.5,"h":20228,"l":20174.5,"c":20223.5,"v":321.475}
{"ts":1663109280000,"o":20223.5,"h":20246.5,"l":20218,"c":20230,"v":251.272}
{"ts":1663109340000,"o":20230,"h":20230,"l":20216.5,"c":20216.5,"v":63.831}
{"ts":1663109400000,"o":20216.5,"h":20221,"l":20203,"c":20203.5,"v":110.99}
{"ts":1663109460000,"o":20203.5,"h":20204,"l":20185,"c":20195.5,"v":210.711}
{"ts":1663109520000,"o":20195.5,"h":20208,"l":20195.5,"c":20207.5,"v":27.571}
{"ts":1663109580000,"o":20207.5,"h":20211,"l":20204,"c":20211,"v":52.778}
{"ts":1663109640000,"o":20211,"h":20220,"l":20211,"c":20220,"v":65.974}
{"ts":1663109700000,"o":20220,"h":20253,"l":20219.5,"c":20253,"v":278.285}
{"ts":1663109760000,"o":20253,"h":20253,"l":20235,"c":20236,"v":65.745}
{"ts":1663109820000,"o":20236,"h":20236,"l":20227,"c":20230.5,"v":65.567}
{"ts":1663109880000,"o":20230.5,"h":20230.5,"l":20208.5,"c":20217.5,"v":63.404}
{"ts":1663109940000,"o":20217.5,"h":20218.5,"l":20215,"c":20215.5,"v":17.827}
{"ts":1663110000000,"o":20215.5,"h":20223,"l":20207,"c":20223,"v":76.24}
{"ts":1663110060000,"o":20223,"h":20232,"l":20217,"c":20217,"v":72.658}
{"ts":1663110120000,"o":20217,"h":20227,"l":20217,"c":20226.5,"v":19.906}
{"ts":1663110180000,"o":20226.5,"h":20227,"l":20192,"c":20212,"v":281.302}
{"ts":1663110240000,"o":20212,"h":20230,"l":20212,"c":20220.5,"v":37.134}
{"ts":1663110300000,"o":20220.5,"h":20225,"l":20212.5,"c":20225,"v":71.418}
{"ts":1663110360000,"o":20225,"h":20225,"l":20192.5,"c":20213,"v":124.974}
{"ts":1663110420000,"o":20213,"h":20216,"l":20194.5,"c":20198.5,"v":53.114}
{"ts":1663110480000,"o":20198.5,"h":20199,"l":20181,"c":20182,"v":105.571}
{"ts":1663110540000,"o":20182,"h":20185,"l":20158.5,"c":20180,"v":174.847}
{"ts":1663110600000,"o":20180,"h":20190,"l":20172.5,"c":20175.5,"v":101.727}
{"ts":1663110660000,"o":20175.5,"h":20178.5,"l":20162.5,"c":20168.5,"v":53.028}
{"ts":1663110720000,"o":20168.5,"h":20200,"l":20168.5,"c":20199,"v":107.629}
{"ts":1663110780000,"o":20199,"h":20199,"l":20178,"c":20178,"v":48.383}
{"ts":1663110840000,"o":20178,"h":20178.5,"l":20155.5,"c":20161.5,"v":131.362}
{"ts":1663110900000,"o":20161.5,"h":20164,"l":20155,"c":20160.5,"v":60.524}
{"ts":1663110960000,"o":20160.5,"h":20178,"l":20160,"c":20174,"v":69.756}
{"ts":1663111020000,"o":20174,"h":20182.5,"l":20165,"c":20165,"v":95.208}
{"ts":1663111080000,"o":20165,"h":20174.5,"l":20110,"c":20122,"v":240.235}
{"ts":1663111140000,"o":20122,"h":20139.5,"l":20113,"c":20113.5,"v":135.672}
{"ts":1663111200000,"o":20113.5,"h":20120,"l":20095,"c":20105.5,"v":368.66}
{"ts":1663111260000,"o":20105.5,"h":20131,"l":20097,"c":20123.5,"v":163.072}
{"ts":1663111320000,"o":20123.5,"h":20168.5,"l":20123,"c":20168.5,"v":150.862}
{"ts":1663111380000,"o":20168.5,"h":20168.5,"l":20150.5,"c":20155,"v":72.524}
{"ts":1663111440000,"o":20155,"h":20155.5,"l":20125.5,"c":20142,"v":86.181}
{"ts":1663111500000,"o":20142,"h":20150,"l":20135,"c":20150,"v":17.818}
{"ts":1663111560000,"o":20150,"h":20155,"l":20140,"c":20151.5,"v":92.235}
{"ts":1663111620000,"o":20151.5,"h":20161,"l":20151,"c":20159.5,"v":123.943}
{"ts":1663111680000,"o":20159.5,"h":20168,"l":20157.5,"c":20158,"v":76.131}
{"ts":1663111740000,"o":20158,"h":20165,"l":20155.5,"c":20155.5,"v":26.19}
{"ts":1663111800000,"o":20155.5,"h":20169.5,"l":20146.5,"c":20150.5,"v":83.706}
{"ts":1663111860000,"o":20150.5,"h":20158.5,"l":20150,"c":20152.5,"v":42.553}
{"ts":1663111920000,"o":20152.5,"h":20157,"l":20150,"c":20154,"v":23.178}
{"ts":1663111980000,"o":20154,"h":20179.5,"l":20132,"c":20138.5,"v":314.386}
{"ts":1663112040000,"o":20138.5,"h":20139,"l":20124.5,"c":20131,"v":82.406}
{"ts":1663112100000,"o":20131,"h":20131,"l":20116,"c":20116.5,"v":117.577}
{"ts":1663112160000,"o":20116.5,"h":20130,"l":20116,"c":20129.5,"v":40.696}
{"ts":1663112220000,"o":20129.5,"h":20149.5,"l":20129.5,"c":20140.5,"v":38.875}
{"ts":1663112280000,"o":20140.5,"h":20144.5,"l":20140.5,"c":20144,"v":6.959}
{"ts":1663112340000,"o":20144,"h":20160,"l":20144,"c":20158.5,"v":23.645}
{"ts":1663112400000,"o":20158.5,"h":20165,"l":20158,"c":20164.5,"v":26.006}
{"ts":1663112460000,"o":20164.5,"h":20165,"l":20156.5,"c":20157,"v":21.554}
{"ts":1663112520000,"o":20157,"h":20165,"l":20156.5,"c":20160,"v":52.581}
{"ts":1663112580000,"o":20160,"h":20168,"l":20159,"c":20159,"v":85.085}
{"ts":1663112640000,"o":20159,"h":20168,"l":20150,"c":20150.5,"v":18.45}
{"ts":1663112700000,"o":20150.5,"h":20155.5,"l":20145,"c":20155,"v":23.935}
{"ts":1663112760000,"o":20155,"h":20155.5,"l":20138,"c":20138.5,"v":35.313}
{"ts":1663112820000,"o":20138.5,"h":20147.5,"l":20127,"c":20147.5,"v":74.037}
{"ts":1663112880000,"o":20147.5,"h":20153,"l":20147,"c":20151,"v":13.397}
{"ts":1663112940000,"o":20151,"h":20159,"l":20150.5,"c":20159,"v":13.533}
{"ts":1663113000000,"o":20159,"h":20178,"l":20158.5,"c":20173.5,"v":107.783}
{"ts":1663113060000,"o":20173.5,"h":20173.5,"l":20172,"c":20172.5,"v":16.381}
{"ts":1663113120000,"o":20172.5,"h":20186.5,"l":20172,"c":20176.5,"v":65.269}
{"ts":1663113180000,"o":20176.5,"h":20176.5,"l":20166,"c":20166,"v":41.127}
{"ts":1663113240000,"o":20166,"h":20166.5,"l":20157.5,"c":20161,"v":18.413}
{"ts":1663113300000,"o":20161,"h":20163.5,"l":20160,"c":20163,"v":43.355}
{"ts":1663113360000,"o":20163,"h":20163,"l":20153,"c":20153,"v":52.887}
{"ts":1663113420000,"o":20153,"h":20155,"l":20151,"c":20151,"v":25.767}
{"ts":1663113480000,"o":20151,"h":20166.5,"l":20151,"c":20166.5,"v":35.723}
{"ts":1663113540000,"o":20166.5,"h":20166.5,"l":20164,"c":20164,"v":43.559}
{"ts":1663113600000,"o":20164,"h":20164.5,"l":20141,"c":20155.5,"v":105.663}
{"ts":1663113660000,"o":20155.5,"h":20155.5,"l":20146.5,"c":20147,"v":48.315}
{"ts":1663113720000,"o":20147,"h":20147,"l":20109.5,"c":20111,"v":508.803}
{"ts":1663113780000,"o":20111,"h":20136,"l":20111,"c":20136,"v":142.467}
{"ts":1663113840000,"o":20136,"h":20140,"l":20121,"c":20132.5,"v":46.917}
{"ts":1663113900000,"o":20132.5,"h":20132.5,"l":20110.5,"c":20119.5,"v":47.869}
{"ts":1663113960000,"o":20119.5,"h":20145,"l":20116.5,"c":20142,"v":112.169}
{"ts":1663114020000,"o":20142,"h":20144,"l":20131.5,"c":20134,"v":38.218}
{"ts":1663114080000,"o":20134,"h":20163.5,"l":20133.5,"c":20157.5,"v":130.496}
{"ts":1663114140000,"o":20157.5,"h":20179.5,"l":20150,"c":20179.5,"v":123.581}
{"ts":1663114200000,"o":20179.5,"h":20181.5,"l":20172.5,"c":20173,"v":35.754}
{"ts":1663114260000,"o":20173,"h":20196,"l":20173,"c":20190,"v":108.563}
{"ts":1663114320000,"o":20190,"h":20209,"l":20190,"c":20204.5,"v":269.886}
{"ts":1663114380000,"o":20204.5,"h":20205,"l":20190,"c":20194,"v":71.081}
{"ts":1663114440000,"o":20194,"h":20205.5,"l":20193.5,"c":20198,"v":55.227}
{"ts":1663114500000,"o":20198,"h":20198,"l":20180.5,"c":20188.5,"v":22.815}
{"ts":1663114560000,"o":20188.5,"h":20190,"l":20180,"c":20186.5,"v":32.202}
{"ts":1663114620000,"o":20186.5,"h":20186.5,"l":20142,"c":20142,"v":124.817}
{"ts":1663114680000,"o":20142,"h":20142,"l":20126.5,"c":20126.5,"v":237.654}
{"ts":1663114740000,"o":20126.5,"h":20126.5,"l":20084,"c":20099.5,"v":456.703}
{"ts":1663114800000,"o":20099.5,"h":20106.5,"l":20072.5,"c":20072.5,"v":212.889}
{"ts":1663114860000,"o":20072.5,"h":20080,"l":20031,"c":20074.5,"v":356.221}
{"ts":1663114920000,"o":20074.5,"h":20139,"l":20074,"c":20136.5,"v":347.546}
{"ts":1663114980000,"o":20136.5,"h":20152.5,"l":20116.5,"c":20140,"v":89.483}
{"ts":1663115040000,"o":20140,"h":20166.5,"l":20131.5,"c":20166.5,"v":43.38}
{"ts":1663115100000,"o":20166.5,"h":20190,"l":20164.5,"c":20185.5,"v":199.023}
{"ts":1663115160000,"o":20185.5,"h":20200,"l":20171.5,"c":20176,"v":132.59}
{"ts":1663115220000,"o":20176,"h":20190,"l":20169.5,"c":20181,"v":57.778}
{"ts":1663115280000,"o":20181,"h":20191,"l":20177,"c":20183,"v":67}
{"ts":1663115340000,"o":20183,"h":20193,"l":20183,"c":20190.5,"v":33.871}
{"ts":1663115400000,"o":20190.5,"h":20193,"l":20184.5,"c":20193,"v":48.302}
{"ts":1663115460000,"o":20193,"h":20193,"l":20152.5,"c":20152.5,"v":44.123}
{"ts":1663115520000,"o":20152.5,"h":20168.5,"l":20130.5,"c":20168,"v":78.955}
{"ts":1663115580000,"o":20168,"h":20178.5,"l":20150,"c":20166,"v":88.543}
{"ts":1663115640000,"o":20166,"h":20166,"l":20143,"c":20143,"v":23.254}
{"ts":1663115700000,"o":20143,"h":20153,"l":20142,"c":20142,"v":67.628}
{"ts":1663115760000,"o":20142,"h":20154.5,"l":20120,"c":20154,"v":103.668}
{"ts":1663115820000,"o":20154,"h":20154.5,"l":20129.5,"c":20142,"v":112.209}
{"ts":1663115880000,"o":20142,"h":20150,"l":20128,"c":20149.5,"v":61.3}
{"ts":1663115940000,"o":20149.5,"h":20165,"l":20149.5,"c":20164,"v":50.371}
{"ts":1663116000000,"o":20164,"h":20171,"l":20154.5,"c":20155,"v":29.085}
{"ts":1663116060000,"o":20155,"h":20157.5,"l":20145,"c":20154,"v":23.412}
{"ts":1663116120000,"o":20154,"h":20168.5,"l":20150,"c":20168.5,"v":28.51}
{"ts":1663116180000,"o":20168.5,"h":20170,"l":20165,"c":20169.5,"v":18.056}
{"ts":1663116240000,"o":20169.5,"h":20195,"l":20169.5,"c":20195,"v":180.364}
{"ts":1663116300000,"o":20195,"h":20195,"l":20170,"c":20170.5,"v":106.075}
{"ts":1663116360000,"o":20170.5,"h":20188,"l":20170,"c":20187,"v":250.701}
{"ts":1663116420000,"o":20187,"h":20187,"l":20161,"c":20172.5,"v":42.773}
{"ts":1663116480000,"o":20172.5,"h":20172.5,"l":20161,"c":20161,"v":60.852}
{"ts":1663116540000,"o":20161,"h":20167,"l":20151.5,"c":20167,"v":33.21}
{"ts":1663116600000,"o":20167,"h":20177.5,"l":20166,"c":20166,"v":17.308}
{"ts":1663116660000,"o":20166,"h":20177.5,"l":20166,"c":20176.5,"v":42.87}
{"ts":1663116720000,"o":20176.5,"h":20179,"l":20172.5,"c":20173,"v":20.912}
{"ts":1663116780000,"o":20173,"h":20177.5,"l":20171,"c":20171,"v":19.3}
{"ts":1663116840000,"o":20171,"h":20178,"l":20171,"c":20173,"v":6.848}
{"ts":1663116900000,"o":20173,"h":20174,"l":20170.5,"c":20170.5,"v":29.83}
{"ts":1663116960000,"o":20170.5,"h":20175,"l":20161,"c":20165.5,"v":29.966}
{"ts":1663117020000,"o":20165.5,"h":20175,"l":20165,"c":20168.5,"v":17.908}
{"ts":1663117080000,"o":20168.5,"h":20174,"l":20168.5,"c":20173.5,"v":18.774}
{"ts":1663117140000,"o":20173.5,"h":20195,"l":20173,"c":20187,"v":151.578}
{"ts":1663117200000,"o":20187,"h":20195,"l":20179.5,"c":20180,"v":92.434}
{"ts":1663117260000,"o":20180,"h":20185.5,"l":20176.5,"c":20180.5,"v":11.893}
{"ts":1663117320000,"o":20180.5,"h":20192,"l":20175,"c":20188.5,"v":30.197}
{"ts":1663117380000,"o":20188.5,"h":20193.5,"l":20187,"c":20193.5,"v":19.524}
{"ts":1663117440000,"o":20193.5,"h":20226,"l":20192.5,"c":20224,"v":299.324}
{"ts":1663117500000,"o":20224,"h":20237.5,"l":20213.5,"c":20219.5,"v":448.867}
{"ts":1663117560000,"o":20219.5,"h":20220,"l":20210.5,"c":20216,"v":49.987}
{"ts":1663117620000,"o":20216,"h":20224.5,"l":20215.5,"c":20224,"v":67.567}
{"ts":1663117680000,"o":20224,"h":20244,"l":20224,"c":20243.5,"v":136.991}
{"ts":1663117740000,"o":20243.5,"h":20287.5,"l":20237.5,"c":20264.5,"v":436.612}
{"ts":1663117800000,"o":20264.5,"h":20268,"l":20242,"c":20254.5,"v":198.065}
{"ts":1663117860000,"o":20254.5,"h":20260.5,"l":20230,"c":20254.5,"v":474.574}
{"ts":1663117920000,"o":20254.5,"h":20262.5,"l":20251,"c":20262.5,"v":38.189}
{"ts":1663117980000,"o":20262.5,"h":20288,"l":20262,"c":20284,"v":150.108}
{"ts":1663118040000,"o":20284,"h":20284.5,"l":20271,"c":20271,"v":128.775}
{"ts":1663118100000,"o":20271,"h":20275,"l":20253,"c":20274.5,"v":84.89}
{"ts":1663118160000,"o":20274.5,"h":20277,"l":20270,"c":20270,"v":47.858}
{"ts":1663118220000,"o":20270,"h":20270.5,"l":20239,"c":20261.5,"v":102.552}
{"ts":1663118280000,"o":20261.5,"h":20261.5,"l":20237.5,"c":20246,"v":141.329}
{"ts":1663118340000,"o":20246,"h":20249.5,"l":20244.5,"c":20249,"v":125.963}
{"ts":1663118400000,"o":20249,"h":20271,"l":20247.5,"c":20271,"v":197.479}
{"ts":1663118460000,"o":20271,"h":20271,"l":20251,"c":20262.5,"v":60.29}
{"ts":1663118520000,"o":20262.5,"h":20268.5,"l":20262.5,"c":20262.5,"v":26.773}
{"ts":1663118580000,"o":20262.5,"h":20272,"l":20262.5,"c":20270,"v":27.268}
{"ts":1663118640000,"o":20270,"h":20270,"l":20261,"c":20269,"v":41.906}
{"ts":1663118700000,"o":20269,"h":20272,"l":20261,"c":20261.5,"v":27.83}
{"ts":1663118760000,"o":20261.5,"h":20261.5,"l":20251,"c":20255,"v":17.721}
{"ts":1663118820000,"o":20255,"h":20280.5,"l":20255,"c":20275.5,"v":57.823}
{"ts":1663118880000,"o":20275.5,"h":20291,"l":20275,"c":20290.5,"v":53.544}
{"ts":1663118940000,"o":20290.5,"h":20315,"l":20290.5,"c":20292.5,"v":240.819}
{"ts":1663119000000,"o":20292.5,"h":20294.5,"l":20290,"c":20294.5,"v":64.176}
{"ts":1663119060000,"o":20294.5,"h":20294.5,"l":20271,"c":20277,"v":150.824}
{"ts":1663119120000,"o":20277,"h":20280,"l":20277,"c":20277.5,"v":18.541}
{"ts":1663119180000,"o":20277.5,"h":20288,"l":20277.5,"c":20278.5,"v":51.108}
{"ts":1663119240000,"o":20278.5,"h":20288.5,"l":20271,"c":20288,"v":28.201}
{"ts":1663119300000,"o":20288,"h":20294.5,"l":20270,"c":20278,"v":72.448}
{"ts":1663119360000,"o":20278,"h":20278,"l":20258,"c":20260,"v":93.534}
{"ts":1663119420000,"o":20260,"h":20267,"l":20258,"c":20267,"v":22.082}
{"ts":1663119480000,"o":20267,"h":20267,"l":20263,"c":20267,"v":23.157}
{"ts":1663119540000,"o":20267,"h":20277,"l":20266.5,"c":20277,"v":10.856}
{"ts":1663119600000,"o":20277,"h":20277,"l":20264.5,"c":20265,"v":29.944}
{"ts":1663119660000,"o":20265,"h":20265,"l":20258,"c":20258,"v":25.473}
{"ts":1663119720000,"o":20258,"h":20264,"l":20254.5,"c":20264,"v":34.135}
{"ts":1663119780000,"o":20264,"h":20264,"l":20250.5,"c":20250.5,"v":63.244}
{"ts":1663119840000,"o":20250.5,"h":20251,"l":20240,"c":20243,"v":45.05}
{"ts":1663119900000,"o":20243,"h":20243.5,"l":20232.5,"c":20238.5,"v":66.045}
{"ts":1663119960000,"o":20238.5,"h":20239,"l":20233,"c":20239,"v":172.202}
{"ts":1663120020000,"o":20239,"h":20256,"l":20238.5,"c":20255.5,"v":125.313}
{"ts":1663120080000,"o":20255.5,"h":20262.5,"l":20255,"c":20256,"v":19.362}
{"ts":1663120140000,"o":20256,"h":20256,"l":20255,"c":20255.5,"v":16.667}
{"ts":1663120200000,"o":20255.5,"h":20270,"l":20255,"c":20263.5,"v":28.345}
{"ts":1663120260000,"o":20263.5,"h":20263.5,"l":20250,"c":20250,"v":34.544}
{"ts":1663120320000,"o":20250,"h":20260,"l":20250,"c":20260,"v":67.152}
{"ts":1663120380000,"o":20260,"h":20269.5,"l":20257.5,"c":20269.5,"v":8.108}
{"ts":1663120440000,"o":20269.5,"h":20271,"l":20267,"c":20271,"v":27.037}
{"ts":1663120500000,"o":20271,"h":20274,"l":20271,"c":20274,"v":15.606}
{"ts":1663120560000,"o":20274,"h":20286,"l":20273.5,"c":20286,"v":67.386}
{"ts":1663120620000,"o":20286,"h":20297,"l":20286,"c":20286,"v":76.763}
{"ts":1663120680000,"o":20286,"h":20286.5,"l":20280.5,"c":20280.5,"v":15.2}
{"ts":1663120740000,"o":20280.5,"h":20307.5,"l":20280.5,"c":20289,"v":128.8}
{"ts":1663120800000,"o":20289,"h":20291.5,"l":20283.5,"c":20284,"v":41.166}
{"ts":1663120860000,"o":20284,"h":20284.5,"l":20277,"c":20277,"v":39.187}
{"ts":1663120920000,"o":20277,"h":20299,"l":20277,"c":20293,"v":23.522}
{"ts":1663120980000,"o":20293,"h":20329,"l":20293,"c":20318.5,"v":249.273}
{"ts":1663121040000,"o":20318.5,"h":20319,"l":20305,"c":20318.5,"v":124.521}
{"ts":1663121100000,"o":20318.5,"h":20327.5,"l":20308,"c":20325.5,"v":107.921}
{"ts":1663121160000,"o":20325.5,"h":20326,"l":20314.5,"c":20320.5,"v":38.482}
{"ts":1663121220000,"o":20320.5,"h":20329.5,"l":20320,"c":20323.5,"v":124.64}
{"ts":1663121280000,"o":20323.5,"h":20323.5,"l":20310,"c":20310.5,"v":21.351}
{"ts":1663121340000,"o":20310.5,"h":20323,"l":20310,"c":20319,"v":125.843}
{"ts":1663121400000,"o":20319,"h":20324.5,"l":20316,"c":20324.5,"v":60.195}
{"ts":1663121460000,"o":20324.5,"h":20324.5,"l":20310,"c":20319.5,"v":54.83}
{"ts":1663121520000,"o":20319.5,"h":20325,"l":20318,"c":20321.5,"v":30.987}
{"ts":1663121580000,"o":20321.5,"h":20347,"l":20321.5,"c":20347,"v":337.424}
{"ts":1663121640000,"o":20347,"h":20358,"l":20340.5,"c":20350.5,"v":270.02}
{"ts":1663121700000,"o":20350.5,"h":20364,"l":20346.5,"c":20364,"v":197.939}
{"ts":1663121760000,"o":20364,"h":20364,"l":20332,"c":20332.5,"v":120.105}
{"ts":1663121820000,"o":20332.5,"h":20370,"l":20332.5,"c":20368.5,"v":168.569}
{"ts":1663121880000,"o":20368.5,"h":20383,"l":20368,"c":20382.5,"v":135.262}
{"ts":1663121940000,"o":20382.5,"h":20389.5,"l":20382.5,"c":20389,"v":168.966}
{"ts":1663122000000,"o":20389,"h":20430,"l":20388.5,"c":20429.5,"v":821.05}
{"ts":1663122060000,"o":20429.5,"h":20478.5,"l":20425.5,"c":20470.5,"v":920.096}
{"ts":1663122120000,"o":20470.5,"h":20477,"l":20436,"c":20444.5,"v":413.948}
{"ts":1663122180000,"o":20444.5,"h":20475,"l":20432,"c":20471.5,"v":163.354}
{"ts":1663122240000,"o":20471.5,"h":20475,"l":20467,"c":20474.5,"v":95.862}
{"ts":1663122300000,"o":20474.5,"h":20518,"l":20474.5,"c":20487,"v":868.455}
{"ts":1663122360000,"o":20487,"h":20491,"l":20465.5,"c":20467,"v":319.458}
{"ts":1663122420000,"o":20467,"h":20467.5,"l":20391.5,"c":20391.5,"v":363.626}
{"ts":1663122480000,"o":20391.5,"h":20411,"l":20384.5,"c":20384.5,"v":272.164}
{"ts":1663122540000,"o":20384.5,"h":20399.5,"l":20375.5,"c":20388,"v":136.277}
{"ts":1663122600000,"o":20388,"h":20427.5,"l":20382.5,"c":20427.5,"v":173.284}
{"ts":1663122660000,"o":20427.5,"h":20430,"l":20405,"c":20429.5,"v":238.168}
{"ts":1663122720000,"o":20429.5,"h":20457,"l":20427.5,"c":20454.5,"v":169.525}
{"ts":1663122780000,"o":20454.5,"h":20454.5,"l":20437,"c":20441.5,"v":62.16}
{"ts":1663122840000,"o":20441.5,"h":20441.5,"l":20427,"c":20435,"v":98.175}
{"ts":1663122900000,"o":20435,"h":20435.5,"l":20413,"c":20413.5,"v":87.13}
{"ts":1663122960000,"o":20413.5,"h":20424.5,"l":20401,"c":20420,"v":83.576}
{"ts":1663123020000,"o":20420,"h":20420.5,"l":20403.5,"c":20404,"v":26.598}
{"ts":1663123080000,"o":20404,"h":20404,"l":20379.5,"c":20387,"v":117.467}
{"ts":1663123140000,"o":20387,"h":20400,"l":20386.5,"c":20399.5,"v":35.695}
{"ts":1663123200000,"o":20399.5,"h":20399.5,"l":20360,"c":20366.5,"v":380.074}
{"ts":1663123260000,"o":20366.5,"h":20379,"l":20366,"c":20369,"v":70.955}
{"ts":1663123320000,"o":20369,"h":20380,"l":20369,"c":20379.5,"v":37.861}
{"ts":1663123380000,"o":20379.5,"h":20380,"l":20367,"c":20374,"v":46.941}
{"ts":1663123440000,"o":20374,"h":20377.5,"l":20374,"c":20377.5,"v":23.251}
{"ts":1663123500000,"o":20377.5,"h":20384.5,"l":20368,"c":20368,"v":54.58}
{"ts":1663123560000,"o":20368,"h":20379,"l":20368,"c":20379,"v":22.168}
{"ts":1663123620000,"o":20379,"h":20392.5,"l":20378.5,"c":20392.5,"v":43.363}
{"ts":1663123680000,"o":20392.5,"h":20411,"l":20392,"c":20402,"v":87.584}
{"ts":1663123740000,"o":20402,"h":20423.5,"l":20398,"c":20421.5,"v":165.432}
{"ts":1663123800000,"o":20421.5,"h":20421.5,"l":20415,"c":20415,"v":23.298}
{"ts":1663123860000,"o":20415,"h":20420,"l":20411.5,"c":20420,"v":45.503}
{"ts":1663123920000,"o":20420,"h":20420,"l":20405,"c":20409,"v":28.418}
{"ts":1663123980000,"o":20409,"h":20409,"l":20402,"c":20402,"v":53.819}
{"ts":1663124040000,"o":20402,"h":20402.5,"l":20390,"c":20390,"v":20.245}
{"ts":1663124100000,"o":20390,"h":20402.5,"l":20390,"c":20398.5,"v":31.464}
{"ts":1663124160000,"o":20398.5,"h":20431.5,"l":20398,"c":20426.5,"v":51.164}
{"ts":1663124220000,"o":20426.5,"h":20431.5,"l":20417,"c":20431,"v":35.505}
{"ts":1663124280000,"o":20431,"h":20436,"l":20426,"c":20435.5,"v":121.841}
{"ts":1663124340000,"o":20435.5,"h":20436,"l":20431.5,"c":20435.5,"v":26.767}
{"ts":1663124400000,"o":20435.5,"h":20435.5,"l":20417,"c":20419,"v":48.68}
{"ts":1663124460000,"o":20419,"h":20455,"l":20418.5,"c":20444.5,"v":159.458}
{"ts":1663124520000,"o":20444.5,"h":20444.5,"l":20432,"c":20432,"v":81.025}
{"ts":1663124580000,"o":20432,"h":20443,"l":20421.5,"c":20442.5,"v":22.459}
{"ts":1663124640000,"o":20442.5,"h":20444,"l":20375,"c":20380,"v":570.257}
{"ts":1663124700000,"o":20380,"h":20380.5,"l":20317,"c":20337,"v":800.461}
{"ts":1663124760000,"o":20337,"h":20365,"l":20334.5,"c":20365,"v":186.386}
{"ts":1663124820000,"o":20365,"h":20379.5,"l":20361,"c":20364,"v":124.426}
{"ts":1663124880000,"o":20364,"h":20367.5,"l":20352.5,"c":20357,"v":131.535}
{"ts":1663124940000,"o":20357,"h":20369,"l":20357,"c":20369,"v":55.85}
{"ts":1663125000000,"o":20369,"h":20369,"l":20361.5,"c":20364.5,"v":40.681}
{"ts":1663125060000,"o":20364.5,"h":20365,"l":20357,"c":20357.5,"v":80.2}
{"ts":1663125120000,"o":20357.5,"h":20375.5,"l":20357,"c":20375.5,"v":16.377}
{"ts":1663125180000,"o":20375.5,"h":20375.5,"l":20375,"c":20375,"v":28.698}
{"ts":1663125240000,"o":20375,"h":20375.5,"l":20367.5,"c":20373,"v":48.676}
{"ts":1663125300000,"o":20373,"h":20373.5,"l":20356,"c":20359,"v":42.481}
{"ts":1663125360000,"o":20359,"h":20359.5,"l":20345,"c":20345.5,"v":53.479}
{"ts":1663125420000,"o":20345.5,"h":20358.5,"l":20343,"c":20352,"v":47.827}
{"ts":1663125480000,"o":20352,"h":20352.5,"l":20352,"c":20352.5,"v":6.612}
{"ts":1663125540000,"o":20352.5,"h":20352.5,"l":20348.5,"c":20349,"v":38.826}
{"ts":1663125600000,"o":20349,"h":20349.5,"l":20326,"c":20326.5,"v":79.907}
{"ts":1663125660000,"o":20326.5,"h":20341.5,"l":20326,"c":20330.5,"v":33.823}
{"ts":1663125720000,"o":20330.5,"h":20330.5,"l":20315,"c":20318.5,"v":217.895}
{"ts":1663125780000,"o":20318.5,"h":20320,"l":20318.5,"c":20318.5,"v":88.497}
{"ts":1663125840000,"o":20318.5,"h":20331.5,"l":20318.5,"c":20330.5,"v":39.198}
{"ts":1663125900000,"o":20330.5,"h":20340.5,"l":20329.5,"c":20329.5,"v":45.734}
{"ts":1663125960000,"o":20329.5,"h":20343,"l":20322.5,"c":20331.5,"v":42.352}
{"ts":1663126020000,"o":20331.5,"h":20332,"l":20321.5,"c":20327.5,"v":68.345}
{"ts":1663126080000,"o":20327.5,"h":20346,"l":20327,"c":20346,"v":31.077}
{"ts":1663126140000,"o":20346,"h":20346,"l":20332.5,"c":20332.5,"v":71.444}
{"ts":1663126200000,"o":20332.5,"h":20339,"l":20332.5,"c":20338.5,"v":59.916}
{"ts":1663126260000,"o":20338.5,"h":20346,"l":20336.5,"c":20345.5,"v":32.202}
{"ts":1663126320000,"o":20345.5,"h":20369,"l":20345.5,"c":20367,"v":139.881}
{"ts":1663126380000,"o":20367,"h":20391.5,"l":20367,"c":20378.5,"v":196.842}
{"ts":1663126440000,"o":20378.5,"h":20380.5,"l":20370.5,"c":20380.5,"v":110.125}
{"ts":1663126500000,"o":20380.5,"h":20380.5,"l":20363.5,"c":20375,"v":82.667}
{"ts":1663126560000,"o":20375,"h":20379.5,"l":20370,"c":20375.5,"v":13.827}
{"ts":1663126620000,"o":20375.5,"h":20375.5,"l":20366,"c":20371,"v":37.514}
{"ts":1663126680000,"o":20371,"h":20371,"l":20348,"c":20360.5,"v":98.57}
{"ts":1663126740000,"o":20360.5,"h":20361,"l":20357.5,"c":20358,"v":18.062}
{"ts":1663126800000,"o":20358,"h":20358,"l":20345,"c":20356,"v":31.143}
{"ts":1663126860000,"o":20356,"h":20363.5,"l":20354.5,"c":20355,"v":40.07}
{"ts":1663126920000,"o":20355,"h":20355,"l":20330,"c":20338.5,"v":68.131}
{"ts":1663126980000,"o":20338.5,"h":20338.5,"l":20333,"c":20333,"v":32.003}
{"ts":1663127040000,"o":20333,"h":20334,"l":20333,"c":20334,"v":12.962}
{"ts":1663127100000,"o":20334,"h":20350,"l":20333.5,"c":20350,"v":26.625}
{"ts":1663127160000,"o":20350,"h":20350,"l":20319,"c":20319.5,"v":64.676}
{"ts":1663127220000,"o":20319.5,"h":20334,"l":20318,"c":20334,"v":41.412}
{"ts":1663127280000,"o":20334,"h":20334,"l":20327.5,"c":20328,"v":12.609}
{"ts":1663127340000,"o":20328,"h":20334.5,"l":20327.5,"c":20334,"v":11.031}
{"ts":1663127400000,"o":20334,"h":20344.5,"l":20334,"c":20344.5,"v":23.089}
{"ts":1663127460000,"o":20344.5,"h":20344.5,"l":20344,"c":20344,"v":7.115}
{"ts":1663127520000,"o":20344,"h":20344.5,"l":20333,"c":20339,"v":74.556}
{"ts":1663127580000,"o":20339,"h":20340,"l":20339,"c":20340,"v":5.102}
{"ts":1663127640000,"o":20340,"h":20340,"l":20316.5,"c":20323,"v":175.454}
{"ts":1663127700000,"o":20323,"h":20324.5,"l":20320,"c":20324.5,"v":16.428}
{"ts":1663127760000,"o":20324.5,"h":20324.5,"l":20304,"c":20308,"v":111.592}
{"ts":1663127820000,"o":20308,"h":20310.5,"l":20302,"c":20302,"v":63.971}
{"ts":1663127880000,"o":20302,"h":20305,"l":20290.5,"c":20297,"v":424.11}
{"ts":1663127940000,"o":20297,"h":20310,"l":20297,"c":20309.5,"v":35.094}
{"ts":1663128000000,"o":20309.5,"h":20315,"l":20309,"c":20310.5,"v":59.199}
{"ts":1663128060000,"o":20310.5,"h":20325,"l":20309.5,"c":20324.5,"v":27.013}
{"ts":1663128120000,"o":20324.5,"h":20325,"l":20321.5,"c":20322,"v":22.878}
{"ts":1663128180000,"o":20322,"h":20324,"l":20319,"c":20324,"v":12.741}
{"ts":1663128240000,"o":20324,"h":20332.5,"l":20323.5,"c":20331.5,"v":30.398}
{"ts":1663128300000,"o":20331.5,"h":20344.5,"l":20328,"c":20328,"v":264.611}
{"ts":1663128360000,"o":20328,"h":20328.5,"l":20328,"c":20328,"v":12.094}
{"ts":1663128420000,"o":20328,"h":20337,"l":20328,"c":20337,"v":17.127}
{"ts":1663128480000,"o":20337,"h":20337,"l":20326,"c":20326,"v":66.637}
{"ts":1663128540000,"o":20326,"h":20326.5,"l":20315,"c":20317.5,"v":43.914}
{"ts":1663128600000,"o":20317.5,"h":20324.5,"l":20317.5,"c":20324,"v":16.942}
{"ts":1663128660000,"o":20324,"h":20325,"l":20324,"c":20325,"v":31.671}
{"ts":1663128720000,"o":20325,"h":20346.5,"l":20324.5,"c":20340.5,"v":74.38}
{"ts":1663128780000,"o":20340.5,"h":20340.5,"l":20334.5,"c":20338.5,"v":18.266}
{"ts":1663128840000,"o":20338.5,"h":20340.5,"l":20324,"c":20324.5,"v":59.297}
{"ts":1663128900000,"o":20324.5,"h":20326.5,"l":20321,"c":20326.5,"v":23.256}
{"ts":1663128960000,"o":20326.5,"h":20339.5,"l":20326,"c":20339.5,"v":8.405}
{"ts":1663129020000,"o":20339.5,"h":20346.5,"l":20339,"c":20346.5,"v":36.926}
{"ts":1663129080000,"o":20346.5,"h":20346.5,"l":20332,"c":20332,"v":43.905}
{"ts":1663129140000,"o":20332,"h":20340,"l":20332,"c":20337,"v":16.101}
{"ts":1663129200000,"o":20337,"h":20337,"l":20332,"c":20335,"v":15.144}
{"ts":1663129260000,"o":20335,"h":20340.5,"l":20333,"c":20340,"v":34.937}
{"ts":1663129320000,"o":20340,"h":20340.5,"l":20325,"c":20329.5,"v":116.996}
{"ts":1663129380000,"o":20329.5,"h":20330,"l":20320,"c":20320.5,"v":32.936}
{"ts":1663129440000,"o":20320.5,"h":20320.5,"l":20293.5,"c":20293.5,"v":120.077}
{"ts":1663129500000,"o":20293.5,"h":20294,"l":20273,"c":20273,"v":186.216}
{"ts":1663129560000,"o":20273,"h":20288,"l":20273,"c":20288,"v":348.368}
{"ts":1663129620000,"o":20288,"h":20288.5,"l":20278.5,"c":20278.5,"v":71.409}
{"ts":1663129680000,"o":20278.5,"h":20299.5,"l":20278.5,"c":20295.5,"v":62.707}
{"ts":1663129740000,"o":20295.5,"h":20296.5,"l":20295,"c":20296.5,"v":49.447}
{"ts":1663129800000,"o":20296.5,"h":20308,"l":20296,"c":20307.5,"v":40.114}
{"ts":1663129860000,"o":20307.5,"h":20351,"l":20307.5,"c":20351,"v":125.902}
{"ts":1663129920000,"o":20351,"h":20351,"l":20337.5,"c":20349.5,"v":49.145}
{"ts":1663129980000,"o":20349.5,"h":20375,"l":20349.5,"c":20371,"v":113.633}
{"ts":1663130040000,"o":20371,"h":20389.5,"l":20369.5,"c":20369.5,"v":157.754}
{"ts":1663130100000,"o":20369.5,"h":20370,"l":20359.5,"c":20363.5,"v":47.757}
{"ts":1663130160000,"o":20363.5,"h":20371.5,"l":20361.5,"c":20371.5,"v":75.785}
{"ts":1663130220000,"o":20371.5,"h":20377.5,"l":20366.5,"c":20366.5,"v":44.412}
{"ts":1663130280000,"o":20366.5,"h":20367,"l":20351.5,"c":20356,"v":78.776}
{"ts":1663130340000,"o":20356,"h":20364.5,"l":20353,"c":20359.5,"v":36.755}
{"ts":1663130400000,"o":20359.5,"h":20380.5,"l":20359.5,"c":20380.5,"v":70.118}
{"ts":1663130460000,"o":20380.5,"h":20380.5,"l":20368,"c":20377.5,"v":60.843}
{"ts":1663130520000,"o":20377.5,"h":20388,"l":20364,"c":20388,"v":144.864}
{"ts":1663130580000,"o":20388,"h":20388,"l":20368,"c":20368,"v":48.061}
{"ts":1663130640000,"o":20368,"h":20370,"l":20365,"c":20369.5,"v":30.149}
{"ts":1663130700000,"o":20369.5,"h":20378,"l":20360.5,"c":20378,"v":70.395}
{"ts":1663130760000,"o":20378,"h":20378.5,"l":20366,"c":20378.5,"v":66.017}
{"ts":1663130820000,"o":20378.5,"h":20385,"l":20378,"c":20378,"v":39.509}
{"ts":1663130880000,"o":20378,"h":20378.5,"l":20370.5,"c":20370.5,"v":34.387}
{"ts":1663130940000,"o":20370.5,"h":20384,"l":20370,"c":20370,"v":27.459}
{"ts":1663131000000,"o":20370,"h":20382.5,"l":20370,"c":20382.5,"v":21.759}
{"ts":1663131060000,"o":20382.5,"h":20382.5,"l":20375.5,"c":20375.5,"v":21.81}
{"ts":1663131120000,"o":20375.5,"h":20378,"l":20372,"c":20377.5,"v":29.075}
{"ts":1663131180000,"o":20377.5,"h":20385.5,"l":20377.5,"c":20382,"v":28.207}
{"ts":1663131240000,"o":20382,"h":20382.5,"l":20380.5,"c":20380.5,"v":46.373}
{"ts":1663131300000,"o":20380.5,"h":20396,"l":20380.5,"c":20391.5,"v":76.079}
{"ts":1663131360000,"o":20391.5,"h":20392,"l":20372,"c":20372,"v":66.93}
{"ts":1663131420000,"o":20372,"h":20372,"l":20359,"c":20368.5,"v":73.72}
{"ts":1663131480000,"o":20368.5,"h":20380,"l":20368.5,"c":20379.5,"v":17.245}
{"ts":1663131540000,"o":20379.5,"h":20380.5,"l":20375.5,"c":20380.5,"v":16.827}
{"ts":1663131600000,"o":20380.5,"h":20380.5,"l":20362.5,"c":20362.5,"v":59.099}
{"ts":1663131660000,"o":20362.5,"h":20363.5,"l":20355,"c":20363.5,"v":60.032}
{"ts":1663131720000,"o":20363.5,"h":20368,"l":20361.5,"c":20368,"v":18.053}
{"ts":1663131780000,"o":20368,"h":20374.5,"l":20363,"c":20363,"v":50.199}
{"ts":1663131840000,"o":20363,"h":20366,"l":20363,"c":20366,"v":20.928}
{"ts":1663131900000,"o":20366,"h":20378,"l":20365.5,"c":20369.5,"v":44.934}
{"ts":1663131960000,"o":20369.5,"h":20370,"l":20359,"c":20368,"v":58.717}
{"ts":1663132020000,"o":20368,"h":20368,"l":20350,"c":20353.5,"v":63.25}
{"ts":1663132080000,"o":20353.5,"h":20360,"l":20350,"c":20360,"v":33.807}
{"ts":1663132140000,"o":20360,"h":20360,"l":20359.5,"c":20359.5,"v":7.186}
{"ts":1663132200000,"o":20359.5,"h":20360,"l":20353.5,"c":20357,"v":46.057}
{"ts":1663132260000,"o":20357,"h":20366.5,"l":20357,"c":20366.5,"v":54.178}
{"ts":1663132320000,"o":20366.5,"h":20369.5,"l":20364,"c":20366.5,"v":69.162}
{"ts":1663132380000,"o":20366.5,"h":20368,"l":20366.5,"c":20368,"v":19.227}
{"ts":1663132440000,"o":20368,"h":20368,"l":20348.5,"c":20349,"v":68.24}
{"ts":1663132500000,"o":20349,"h":20357,"l":20348.5,"c":20351,"v":18.191}
{"ts":1663132560000,"o":20351,"h":20351.5,"l":20340.5,"c":20340.5,"v":34.607}
{"ts":1663132620000,"o":20340.5,"h":20345,"l":20337,"c":20337,"v":116.472}
{"ts":1663132680000,"o":20337,"h":20337.5,"l":20326.5,"c":20332,"v":45.153}
{"ts":1663132740000,"o":20332,"h":20337,"l":20322,"c":20333,"v":155.261}
{"ts":1663132800000,"o":20333,"h":20333.5,"l":20333,"c":20333,"v":19.836}
{"ts":1663132860000,"o":20333,"h":20341,"l":20333,"c":20339.5,"v":31.282}
{"ts":1663132920000,"o":20339.5,"h":20348.5,"l":20335,"c":20335,"v":30.746}
{"ts":1663132980000,"o":20335,"h":20335.5,"l":20332,"c":20332.5,"v":29.981}
{"ts":1663133040000,"o":20332.5,"h":20335,"l":20332,"c":20334.5,"v":51.12}
{"ts":1663133100000,"o":20334.5,"h":20345,"l":20334.5,"c":20341.5,"v":35.123}
{"ts":1663133160000,"o":20341.5,"h":20350,"l":20341.5,"c":20350,"v":21.895}
{"ts":1663133220000,"o":20350,"h":20350,"l":20349.5,"c":20349.5,"v":8.766}
{"ts":1663133280000,"o":20349.5,"h":20350,"l":20341.5,"c":20346,"v":89.648}
{"ts":1663133340000,"o":20346,"h":20346,"l":20342.5,"c":20342.5,"v":7.582}
{"ts":1663133400000,"o":20342.5,"h":20343,"l":20338.5,"c":20338.5,"v":25.81}
{"ts":1663133460000,"o":20338.5,"h":20339,"l":20332,"c":20332,"v":23.373}
{"ts":1663133520000,"o":20332,"h":20344.5,"l":20332,"c":20344.5,"v":37.814}
{"ts":1663133580000,"o":20344.5,"h":20356.5,"l":20344,"c":20356.5,"v":30.579}
{"ts":1663133640000,"o":20356.5,"h":20368,"l":20356.5,"c":20368,"v":63.065}
{"ts":1663133700000,"o":20368,"h":20368,"l":20367.5,"c":20368,"v":20.178}
{"ts":1663133760000,"o":20368,"h":20368,"l":20367.5,"c":20368,"v":15.245}
{"ts":1663133820000,"o":20368,"h":20370,"l":20367.5,"c":20368.5,"v":60.79}
{"ts":1663133880000,"o":20368.5,"h":20369,"l":20367,"c":20367,"v":14.518}
{"ts":1663133940000,"o":20367,"h":20368,"l":20367,"c":20367.5,"v":12.483}
{"ts":1663134000000,"o":20367.5,"h":20368,"l":20360.5,"c":20361,"v":21.038}
{"ts":1663134060000,"o":20361,"h":20361,"l":20354,"c":20354,"v":19.533}
{"ts":1663134120000,"o":20354,"h":20354.5,"l":20344,"c":20344,"v":58.347}
{"ts":1663134180000,"o":20344,"h":20344.5,"l":20332.5,"c":20333,"v":90.636}
{"ts":1663134240000,"o":20333,"h":20333.5,"l":20333,"c":20333.5,"v":8.742}
{"ts":1663134300000,"o":20333.5,"h":20333.5,"l":20332,"c":20332,"v":33.686}
{"ts":1663134360000,"o":20332,"h":20342.5,"l":20332,"c":20336.5,"v":31.112}
{"ts":1663134420000,"o":20336.5,"h":20337,"l":20332,"c":20332,"v":19.803}
{"ts":1663134480000,"o":20332,"h":20332.5,"l":20326,"c":20326.5,"v":108.727}
{"ts":1663134540000,"o":20326.5,"h":20326.5,"l":20312,"c":20312.5,"v":58.294}
{"ts":1663134600000,"o":20312.5,"h":20312.5,"l":20309.5,"c":20310,"v":53.119}
{"ts":1663134660000,"o":20310,"h":20323.5,"l":20310,"c":20323.5,"v":53.187}
{"ts":1663134720000,"o":20323.5,"h":20323.5,"l":20312.5,"c":20313,"v":60.717}
{"ts":1663134780000,"o":20313,"h":20318.5,"l":20305,"c":20305,"v":66.456}
{"ts":1663134840000,"o":20305,"h":20317.5,"l":20305,"c":20315,"v":26.004}
{"ts":1663134900000,"o":20315,"h":20315.5,"l":20304.5,"c":20305,"v":49.003}
{"ts":1663134960000,"o":20305,"h":20305,"l":20302,"c":20302,"v":29.483}
{"ts":1663135020000,"o":20302,"h":20311,"l":20302,"c":20310,"v":14.992}
{"ts":1663135080000,"o":20310,"h":20310,"l":20301,"c":20301.5,"v":21.64}
{"ts":1663135140000,"o":20301.5,"h":20306,"l":20293,"c":20302.5,"v":89.701}
{"ts":1663135200000,"o":20302.5,"h":20306,"l":20297.5,"c":20297.5,"v":40.714}
{"ts":1663135260000,"o":20297.5,"h":20317,"l":20287,"c":20302.5,"v":116.213}
{"ts":1663135320000,"o":20302.5,"h":20302.5,"l":20280,"c":20280,"v":70.834}
{"ts":1663135380000,"o":20280,"h":20280.5,"l":20247,"c":20252.5,"v":456.19}
{"ts":1663135440000,"o":20252.5,"h":20266,"l":20252,"c":20266,"v":157.122}
{"ts":1663135500000,"o":20266,"h":20280,"l":20265.5,"c":20279.5,"v":106.694}
{"ts":1663135560000,"o":20279.5,"h":20280,"l":20256,"c":20256,"v":93.024}
{"ts":1663135620000,"o":20256,"h":20273.5,"l":20256,"c":20270,"v":50.026}
{"ts":1663135680000,"o":20270,"h":20284,"l":20268,"c":20271,"v":56.257}
{"ts":1663135740000,"o":20271,"h":20276.5,"l":20271,"c":20273,"v":73.959}
{"ts":1663135800000,"o":20273,"h":20273,"l":20241,"c":20249.5,"v":114.364}
{"ts":1663135860000,"o":20249.5,"h":20255.5,"l":20249,"c":20249.5,"v":190.218}
{"ts":1663135920000,"o":20249.5,"h":20250,"l":20245,"c":20245,"v":92.43}
{"ts":1663135980000,"o":20245,"h":20284,"l":20245,"c":20284,"v":164.635}
{"ts":1663136040000,"o":20284,"h":20290.5,"l":20277.5,"c":20290.5,"v":75.815}
{"ts":1663136100000,"o":20290.5,"h":20290.5,"l":20282,"c":20282,"v":53.3}
{"ts":1663136160000,"o":20282,"h":20283,"l":20276.5,"c":20276.5,"v":25.343}
{"ts":1663136220000,"o":20276.5,"h":20281,"l":20266.5,"c":20281,"v":52.676}
{"ts":1663136280000,"o":20281,"h":20293,"l":20280.5,"c":20293,"v":63.11}
{"ts":1663136340000,"o":20293,"h":20316.5,"l":20292.5,"c":20314.5,"v":375.205}
{"ts":1663136400000,"o":20314.5,"h":20315.5,"l":20300,"c":20302.5,"v":232.523}
{"ts":1663136460000,"o":20302.5,"h":20304.5,"l":20289,"c":20289,"v":41.645}
{"ts":1663136520000,"o":20289,"h":20293.5,"l":20260,"c":20260,"v":183.689}
{"ts":1663136580000,"o":20260,"h":20271.5,"l":20260,"c":20271,"v":35.045}
{"ts":1663136640000,"o":20271,"h":20279.5,"l":20271,"c":20277.5,"v":20.291}
{"ts":1663136700000,"o":20277.5,"h":20295,"l":20277,"c":20295,"v":50.154}
{"ts":1663136760000,"o":20295,"h":20299,"l":20289,"c":20289.5,"v":17.017}
{"ts":1663136820000,"o":20289.5,"h":20298.5,"l":20289,"c":20291,"v":9.519}
{"ts":1663136880000,"o":20291,"h":20300,"l":20290.5,"c":20299.5,"v":143.083}
{"ts":1663136940000,"o":20299.5,"h":20300,"l":20297,"c":20297.5,"v":10.035}
{"ts":1663137000000,"o":20297.5,"h":20298,"l":20297,"c":20298,"v":51.917}
{"ts":1663137060000,"o":20298,"h":20312.5,"l":20297.5,"c":20310.5,"v":71.677}
{"ts":1663137120000,"o":20310.5,"h":20311,"l":20295,"c":20295,"v":50.854}
{"ts":1663137180000,"o":20295,"h":20297,"l":20293,"c":20297,"v":43.049}
{"ts":1663137240000,"o":20297,"h":20304,"l":20296,"c":20296,"v":12.777}
{"ts":1663137300000,"o":20296,"h":20296.5,"l":20294,"c":20296,"v":24.793}
{"ts":1663137360000,"o":20296,"h":20300,"l":20293.5,"c":20294,"v":34.68}
{"ts":1663137420000,"o":20294,"h":20294,"l":20274,"c":20277.5,"v":50.116}
{"ts":1663137480000,"o":20277.5,"h":20286,"l":20273.5,"c":20273.5,"v":39.285}
{"ts":1663137540000,"o":20273.5,"h":20283.5,"l":20273.5,"c":20283.5,"v":11}
{"ts":1663137600000,"o":20283.5,"h":20292,"l":20282,"c":20291.5,"v":27.207}
{"ts":1663137660000,"o":20291.5,"h":20298.5,"l":20283.5,"c":20284,"v":53.598}
{"ts":1663137720000,"o":20284,"h":20284,"l":20221.5,"c":20230.5,"v":459.926}
{"ts":1663137780000,"o":20230.5,"h":20234.5,"l":20210,"c":20220.5,"v":281.179}
{"ts":1663137840000,"o":20220.5,"h":20229.5,"l":20217.5,"c":20223.5,"v":101.537}
{"ts":1663137900000,"o":20223.5,"h":20237.5,"l":20223.5,"c":20237.5,"v":67.148}
{"ts":1663137960000,"o":20237.5,"h":20244,"l":20237.5,"c":20244,"v":49.032}
{"ts":1663138020000,"o":20244,"h":20244,"l":20243,"c":20243,"v":28.407}
{"ts":1663138080000,"o":20243,"h":20243,"l":20230.5,"c":20234,"v":43.114}
{"ts":1663138140000,"o":20234,"h":20237.5,"l":20234,"c":20237,"v":24.117}
{"ts":1663138200000,"o":20237,"h":20244.5,"l":20225,"c":20232,"v":103.638}
{"ts":1663138260000,"o":20232,"h":20242,"l":20232,"c":20242,"v":32.379}
{"ts":1663138320000,"o":20242,"h":20248,"l":20241.5,"c":20248,"v":13.704}
{"ts":1663138380000,"o":20248,"h":20254,"l":20247.5,"c":20250,"v":27.988}
{"ts":1663138440000,"o":20250,"h":20250.5,"l":20231,"c":20240,"v":58.872}
{"ts":1663138500000,"o":20240,"h":20257.5,"l":20239.5,"c":20242.5,"v":33.165}
{"ts":1663138560000,"o":20242.5,"h":20245.5,"l":20238,"c":20245.5,"v":11.014}
{"ts":1663138620000,"o":20245.5,"h":20256.5,"l":20236,"c":20236.5,"v":26.984}
{"ts":1663138680000,"o":20236.5,"h":20236.5,"l":20230,"c":20230,"v":37.636}
{"ts":1663138740000,"o":20230,"h":20234,"l":20230,"c":20233.5,"v":30.54}
{"ts":1663138800000,"o":20233.5,"h":20276,"l":20233.5,"c":20275,"v":105.204}
{"ts":1663138860000,"o":20275,"h":20279.5,"l":20274.5,"c":20279,"v":78.898}
{"ts":1663138920000,"o":20279,"h":20305,"l":20278.5,"c":20301.5,"v":187.259}
{"ts":1663138980000,"o":20301.5,"h":20301.5,"l":20280,"c":20283,"v":96.879}
{"ts":1663139040000,"o":20283,"h":20295,"l":20282.5,"c":20290,"v":105.428}
{"ts":1663139100000,"o":20290,"h":20299,"l":20290,"c":20299,"v":79.046}
{"ts":1663139160000,"o":20299,"h":20305,"l":20295.5,"c":20304.5,"v":69.393}
{"ts":1663139220000,"o":20304.5,"h":20312.5,"l":20298,"c":20305.5,"v":88.948}
{"ts":1663139280000,"o":20305.5,"h":20310,"l":20305,"c":20310,"v":27.942}
{"ts":1663139340000,"o":20310,"h":20310,"l":20299.5,"c":20305,"v":95.212}
{"ts":1663139400000,"o":20305,"h":20315,"l":20300,"c":20309.5,"v":98.91}
{"ts":1663139460000,"o":20309.5,"h":20310,"l":20300.5,"c":20307,"v":35.972}
{"ts":1663139520000,"o":20307,"h":20310,"l":20295.5,"c":20296.5,"v":94.677}
{"ts":1663139580000,"o":20296.5,"h":20298,"l":20285,"c":20287,"v":62.059}
{"ts":1663139640000,"o":20287,"h":20296,"l":20286.5,"c":20288,"v":30.118}
{"ts":1663139700000,"o":20288,"h":20303,"l":20288,"c":20302.5,"v":20.927}
{"ts":1663139760000,"o":20302.5,"h":20304.5,"l":20271,"c":20279.5,"v":76.82}
{"ts":1663139820000,"o":20279.5,"h":20279.5,"l":20261,"c":20261.5,"v":81.154}
{"ts":1663139880000,"o":20261.5,"h":20265,"l":20255.5,"c":20259,"v":67.681}
{"ts":1663139940000,"o":20259,"h":20265,"l":20231.5,"c":20236,"v":107.832}
{"ts":1663140000000,"o":20236,"h":20268,"l":20236,"c":20268,"v":163.779}
{"ts":1663140060000,"o":20268,"h":20277.5,"l":20268,"c":20269,"v":31.446}
{"ts":1663140120000,"o":20269,"h":20269.5,"l":20251,"c":20254.5,"v":13.403}
{"ts":1663140180000,"o":20254.5,"h":20254.5,"l":20242,"c":20242,"v":79.093}
{"ts":1663140240000,"o":20242,"h":20247.5,"l":20242,"c":20245.5,"v":26.074}
{"ts":1663140300000,"o":20245.5,"h":20245.5,"l":20229,"c":20239,"v":240.293}
{"ts":1663140360000,"o":20239,"h":20246.5,"l":20238,"c":20243.5,"v":140.043}
{"ts":1663140420000,"o":20243.5,"h":20245,"l":20225,"c":20226.5,"v":309.787}
{"ts":1663140480000,"o":20226.5,"h":20235,"l":20225.5,"c":20228,"v":150.678}
{"ts":1663140540000,"o":20228,"h":20238.5,"l":20228,"c":20228.5,"v":223.853}
{"ts":1663140600000,"o":20228.5,"h":20252,"l":20225,"c":20252,"v":130.337}
{"ts":1663140660000,"o":20252,"h":20252,"l":20242,"c":20242.5,"v":247.492}
{"ts":1663140720000,"o":20242.5,"h":20249,"l":20225,"c":20245,"v":272.201}
{"ts":1663140780000,"o":20245,"h":20246.5,"l":20234.5,"c":20234.5,"v":61.945}
{"ts":1663140840000,"o":20234.5,"h":20244.5,"l":20234.5,"c":20240.5,"v":47.805}
{"ts":1663140900000,"o":20240.5,"h":20240.5,"l":20230,"c":20230,"v":43.441}
{"ts":1663140960000,"o":20230,"h":20233,"l":20227.5,"c":20233,"v":61.414}
{"ts":1663141020000,"o":20233,"h":20248,"l":20232.5,"c":20237,"v":72.473}
{"ts":1663141080000,"o":20237,"h":20237.5,"l":20221,"c":20221,"v":57.89}
{"ts":1663141140000,"o":20221,"h":20228.5,"l":20220.5,"c":20221.5,"v":81.46}
{"ts":1663141200000,"o":20221.5,"h":20221.5,"l":20217.5,"c":20218.5,"v":57.092}
{"ts":1663141260000,"o":20218.5,"h":20229.5,"l":20218.5,"c":20229,"v":39.536}
{"ts":1663141320000,"o":20229,"h":20234.5,"l":20223.5,"c":20223.5,"v":58.794}
{"ts":1663141380000,"o":20223.5,"h":20224,"l":20222,"c":20222.5,"v":28.952}
{"ts":1663141440000,"o":20222.5,"h":20225,"l":20222,"c":20225,"v":44.908}
{"ts":1663141500000,"o":20225,"h":20225,"l":20221,"c":20222,"v":66.637}
{"ts":1663141560000,"o":20222,"h":20232,"l":20221.5,"c":20232,"v":65.114}
{"ts":1663141620000,"o":20232,"h":20232,"l":20190.5,"c":20204,"v":395.149}
{"ts":1663141680000,"o":20204,"h":20204,"l":20175.5,"c":20175.5,"v":330.773}
{"ts":1663141740000,"o":20175.5,"h":20185.5,"l":20165,"c":20169.5,"v":319.144}
{"ts":1663141800000,"o":20169.5,"h":20174.5,"l":20152,"c":20156,"v":405.646}
{"ts":1663141860000,"o":20156,"h":20167,"l":20145,"c":20152.5,"v":497.642}
{"ts":1663141920000,"o":20152.5,"h":20153.5,"l":20130,"c":20139,"v":507.165}
{"ts":1663141980000,"o":20139,"h":20162,"l":20134,"c":20160,"v":165.752}
{"ts":1663142040000,"o":20160,"h":20202,"l":20159.5,"c":20202,"v":257.861}
{"ts":1663142100000,"o":20202,"h":20224,"l":20201.5,"c":20213,"v":161.426}
{"ts":1663142160000,"o":20213,"h":20224.5,"l":20213,"c":20224.5,"v":64.225}
{"ts":1663142220000,"o":20224.5,"h":20227.5,"l":20215,"c":20218,"v":145.593}
{"ts":1663142280000,"o":20218,"h":20222,"l":20206,"c":20209.5,"v":65.186}
{"ts":1663142340000,"o":20209.5,"h":20238,"l":20206,"c":20238,"v":133.536}
{"ts":1663142400000,"o":20238,"h":20238,"l":20204,"c":20217,"v":252.658}
{"ts":1663142460000,"o":20217,"h":20236.5,"l":20205.5,"c":20236.5,"v":71.21}
{"ts":1663142520000,"o":20236.5,"h":20240,"l":20219,"c":20236.5,"v":73.567}
{"ts":1663142580000,"o":20236.5,"h":20264,"l":20230,"c":20243.5,"v":336.178}
{"ts":1663142640000,"o":20243.5,"h":20247,"l":20223.5,"c":20223.5,"v":65.432}
{"ts":1663142700000,"o":20223.5,"h":20236,"l":20216,"c":20220,"v":109.04}
{"ts":1663142760000,"o":20220,"h":20236.5,"l":20216,"c":20236,"v":107.535}
{"ts":1663142820000,"o":20236,"h":20251,"l":20235.5,"c":20246.5,"v":131.314}
{"ts":1663142880000,"o":20246.5,"h":20254.5,"l":20244.5,"c":20249.5,"v":54.329}
{"ts":1663142940000,"o":20249.5,"h":20251,"l":20242.5,"c":20247,"v":37.146}
{"ts":1663143000000,"o":20247,"h":20256.5,"l":20247,"c":20251.5,"v":102.892}
{"ts":1663143060000,"o":20251.5,"h":20258,"l":20237,"c":20237,"v":132.576}
{"ts":1663143120000,"o":20237,"h":20237.5,"l":20226.5,"c":20227,"v":57.214}
{"ts":1663143180000,"o":20227,"h":20240,"l":20226.5,"c":20230.5,"v":99.127}
{"ts":1663143240000,"o":20230.5,"h":20230.5,"l":20184,"c":20194.5,"v":263.661}
{"ts":1663143300000,"o":20194.5,"h":20211,"l":20190,"c":20204.5,"v":138.946}
{"ts":1663143360000,"o":20204.5,"h":20213.5,"l":20201.5,"c":20213,"v":89.33}
{"ts":1663143420000,"o":20213,"h":20229,"l":20213,"c":20219.5,"v":47.344}
{"ts":1663143480000,"o":20219.5,"h":20220,"l":20215,"c":20220,"v":22.391}
{"ts":1663143540000,"o":20220,"h":20220,"l":20219,"c":20219,"v":19.282}
{"ts":1663143600000,"o":20219,"h":20232.5,"l":20219,"c":20232,"v":28.916}
{"ts":1663143660000,"o":20232,"h":20234,"l":20216,"c":20216,"v":59.329}
{"ts":1663143720000,"o":20216,"h":20219.5,"l":20203,"c":20212,"v":37.495}
{"ts":1663143780000,"o":20212,"h":20215.5,"l":20206,"c":20207.5,"v":154.36}
{"ts":1663143840000,"o":20207.5,"h":20220,"l":20201.5,"c":20219.5,"v":86.7}
{"ts":1663143900000,"o":20219.5,"h":20220,"l":20203.5,"c":20210.5,"v":49.55}
{"ts":1663143960000,"o":20210.5,"h":20223,"l":20210.5,"c":20221,"v":42.321}
{"ts":1663144020000,"o":20221,"h":20221.5,"l":20206,"c":20211,"v":76.919}
{"ts":1663144080000,"o":20211,"h":20220,"l":20205.5,"c":20219,"v":33.496}
{"ts":1663144140000,"o":20219,"h":20221,"l":20202.5,"c":20210,"v":85.667}
{"ts":1663144200000,"o":20210,"h":20247,"l":20210,"c":20246.5,"v":102.581}
{"ts":1663144260000,"o":20246.5,"h":20264,"l":20246.5,"c":20264,"v":103.024}
{"ts":1663144320000,"o":20264,"h":20295,"l":20263.5,"c":20281.5,"v":343.082}
{"ts":1663144380000,"o":20281.5,"h":20294,"l":20281,"c":20294,"v":84.85}
{"ts":1663144440000,"o":20294,"h":20328,"l":20294,"c":20313.5,"v":345.295}
{"ts":1663144500000,"o":20313.5,"h":20316.5,"l":20300,"c":20300.5,"v":105}
{"ts":1663144560000,"o":20300.5,"h":20334,"l":20299,"c":20321,"v":260.833}
{"ts":1663144620000,"o":20321,"h":20321.5,"l":20298,"c":20300.5,"v":94.412}
{"ts":1663144680000,"o":20300.5,"h":20317.5,"l":20300.5,"c":20309,"v":57.721}
{"ts":1663144740000,"o":20309,"h":20309.5,"l":20299.5,"c":20299.5,"v":63.489}
{"ts":1663144800000,"o":20299.5,"h":20312.5,"l":20297,"c":20312,"v":40.019}
{"ts":1663144860000,"o":20312,"h":20315,"l":20303,"c":20314.5,"v":42.787}
{"ts":1663144920000,"o":20314.5,"h":20341.5,"l":20314.5,"c":20333.5,"v":158.058}
{"ts":1663144980000,"o":20333.5,"h":20337.5,"l":20328,"c":20331,"v":87.15}
{"ts":1663145040000,"o":20331,"h":20347,"l":20328.5,"c":20346.5,"v":159.374}
{"ts":1663145100000,"o":20346.5,"h":20366,"l":20344.5,"c":20364,"v":355.244}
{"ts":1663145160000,"o":20364,"h":20380,"l":20363,"c":20380,"v":333.949}
{"ts":1663145220000,"o":20380,"h":20382,"l":20375,"c":20377,"v":114.038}
{"ts":1663145280000,"o":20377,"h":20379,"l":20366.5,"c":20370,"v":79.15}
{"ts":1663145340000,"o":20370,"h":20382,"l":20369.5,"c":20377,"v":71.595}
{"ts":1663145400000,"o":20377,"h":20382,"l":20368,"c":20372,"v":94.207}
{"ts":1663145460000,"o":20372,"h":20408.5,"l":20372,"c":20393.5,"v":231.982}
{"ts":1663145520000,"o":20393.5,"h":20400,"l":20383,"c":20386,"v":146.214}
{"ts":1663145580000,"o":20386,"h":20395.5,"l":20386,"c":20391,"v":108.526}
{"ts":1663145640000,"o":20391,"h":20398,"l":20384,"c":20386.5,"v":66.62}
{"ts":1663145700000,"o":20386.5,"h":20387,"l":20370,"c":20377,"v":88.347}
{"ts":1663145760000,"o":20377,"h":20382,"l":20361,"c":20361,"v":67.827}
{"ts":1663145820000,"o":20361,"h":20380,"l":20361,"c":20379.5,"v":61.294}
{"ts":1663145880000,"o":20379.5,"h":20380,"l":20354.5,"c":20362,"v":178.148}
{"ts":1663145940000,"o":20362,"h":20373.5,"l":20362,"c":20372,"v":34.655}
{"ts":1663146000000,"o":20372,"h":20372.5,"l":20353,"c":20357,"v":117.103}
{"ts":1663146060000,"o":20357,"h":20360,"l":20355,"c":20356,"v":34.883}
{"ts":1663146120000,"o":20356,"h":20360,"l":20354,"c":20354,"v":48.37}
{"ts":1663146180000,"o":20354,"h":20354,"l":20336.5,"c":20344.5,"v":146.559}
{"ts":1663146240000,"o":20344.5,"h":20355,"l":20343.5,"c":20343.5,"v":61.608}
{"ts":1663146300000,"o":20343.5,"h":20346.5,"l":20329.5,"c":20346,"v":193.329}
{"ts":1663146360000,"o":20346,"h":20359.5,"l":20346,"c":20357,"v":58.834}
{"ts":1663146420000,"o":20357,"h":20357,"l":20356.5,"c":20357,"v":22.536}
{"ts":1663146480000,"o":20357,"h":20360,"l":20356.5,"c":20359.5,"v":67.043}
{"ts":1663146540000,"o":20359.5,"h":20372,"l":20359.5,"c":20371.5,"v":54.276}
{"ts":1663146600000,"o":20371.5,"h":20371.5,"l":20343.5,"c":20343.5,"v":66.546}
{"ts":1663146660000,"o":20343.5,"h":20343.5,"l":20326,"c":20329.5,"v":132.58}
{"ts":1663146720000,"o":20329.5,"h":20341,"l":20329,"c":20334.5,"v":115.476}
{"ts":1663146780000,"o":20334.5,"h":20339,"l":20322,"c":20338.5,"v":93.566}
{"ts":1663146840000,"o":20338.5,"h":20339,"l":20331.5,"c":20334.5,"v":29.929}
{"ts":1663146900000,"o":20334.5,"h":20339,"l":20333,"c":20338.5,"v":23.778}
{"ts":1663146960000,"o":20338.5,"h":20352,"l":20330.5,"c":20330.5,"v":114.523}
{"ts":1663147020000,"o":20330.5,"h":20341,"l":20321,"c":20341,"v":90.498}
{"ts":1663147080000,"o":20341,"h":20349.5,"l":20337,"c":20349.5,"v":15.868}
{"ts":1663147140000,"o":20349.5,"h":20349.5,"l":20344,"c":20344,"v":12.792}
{"ts":1663147200000,"o":20344,"h":20355.5,"l":20344,"c":20353.5,"v":56.484}
{"ts":1663147260000,"o":20353.5,"h":20353.5,"l":20337.5,"c":20343,"v":31.864}
{"ts":1663147320000,"o":20343,"h":20354.5,"l":20335.5,"c":20354.5,"v":32.166}
{"ts":1663147380000,"o":20354.5,"h":20371,"l":20354,"c":20363.5,"v":92.367}
{"ts":1663147440000,"o":20363.5,"h":20374.5,"l":20359,"c":20374.5,"v":67.415}
{"ts":1663147500000,"o":20374.5,"h":20374.5,"l":20359.5,"c":20360,"v":113.908}
{"ts":1663147560000,"o":20360,"h":20360,"l":20352.5,"c":20356.5,"v":45.452}
{"ts":1663147620000,"o":20356.5,"h":20362.5,"l":20355.5,"c":20356,"v":35.757}
{"ts":1663147680000,"o":20356,"h":20372,"l":20355.5,"c":20372,"v":60.827}
{"ts":1663147740000,"o":20372,"h":20372,"l":20366.5,"c":20372,"v":23.266}
{"ts":1663147800000,"o":20372,"h":20393,"l":20371.5,"c":20389.5,"v":109.57}
{"ts":1663147860000,"o":20389.5,"h":20389.5,"l":20356,"c":20356,"v":61.43}
{"ts":1663147920000,"o":20356,"h":20356.5,"l":20350,"c":20350.5,"v":66.045}
{"ts":1663147980000,"o":20350.5,"h":20350.5,"l":20341.5,"c":20341.5,"v":99.509}
{"ts":1663148040000,"o":20341.5,"h":20342,"l":20337,"c":20337.5,"v":32.957}
{"ts":1663148100000,"o":20337.5,"h":20340.5,"l":20336,"c":20336.5,"v":132.735}
{"ts":1663148160000,"o":20336.5,"h":20350,"l":20336,"c":20350,"v":166.558}
{"ts":1663148220000,"o":20350,"h":20351,"l":20344,"c":20344.5,"v":41.993}
{"ts":1663148280000,"o":20344.5,"h":20348,"l":20343,"c":20347.5,"v":30.144}
{"ts":1663148340000,"o":20347.5,"h":20353.5,"l":20347.5,"c":20353,"v":10.963}
{"ts":1663148400000,"o":20353,"h":20353.5,"l":20348.5,"c":20349,"v":21.016}
{"ts":1663148460000,"o":20349,"h":20349,"l":20330,"c":20340,"v":99.138}
{"ts":1663148520000,"o":20340,"h":20340,"l":20329.5,"c":20334.5,"v":135.54}
{"ts":1663148580000,"o":20334.5,"h":20338,"l":20328,"c":20328.5,"v":37.345}
{"ts":1663148640000,"o":20328.5,"h":20328.5,"l":20324,"c":20324,"v":43.91}
{"ts":1663148700000,"o":20324,"h":20330,"l":20320.5,"c":20330,"v":159.332}
{"ts":1663148760000,"o":20330,"h":20338,"l":20311,"c":20311,"v":138.399}
{"ts":1663148820000,"o":20311,"h":20311.5,"l":20303,"c":20310,"v":82.67}
{"ts":1663148880000,"o":20310,"h":20313,"l":20304.5,"c":20313,"v":82.498}
{"ts":1663148940000,"o":20313,"h":20313,"l":20312.5,"c":20312.5,"v":30.588}
{"ts":1663149000000,"o":20312.5,"h":20331,"l":20312.5,"c":20323,"v":64.982}
{"ts":1663149060000,"o":20323,"h":20330.5,"l":20323,"c":20330,"v":24.551}
{"ts":1663149120000,"o":20330,"h":20330.5,"l":20322,"c":20327.5,"v":19.336}
{"ts":1663149180000,"o":20327.5,"h":20327.5,"l":20318.5,"c":20318.5,"v":139.021}
{"ts":1663149240000,"o":20318.5,"h":20319,"l":20318.5,"c":20319,"v":17.545}
{"ts":1663149300000,"o":20319,"h":20325.5,"l":20319,"c":20323,"v":29.611}
{"ts":1663149360000,"o":20323,"h":20330,"l":20320,"c":20330,"v":35.399}
{"ts":1663149420000,"o":20330,"h":20330,"l":20319.5,"c":20319.5,"v":25.548}
{"ts":1663149480000,"o":20319.5,"h":20336,"l":20319.5,"c":20335.5,"v":40.92}
{"ts":1663149540000,"o":20335.5,"h":20340,"l":20335.5,"c":20340,"v":55.744}
{"ts":1663149600000,"o":20340,"h":20342,"l":20330,"c":20341.5,"v":22.42}
{"ts":1663149660000,"o":20341.5,"h":20370.5,"l":20341.5,"c":20347.5,"v":237.038}
{"ts":1663149720000,"o":20347.5,"h":20347.5,"l":20335,"c":20335,"v":24.103}
{"ts":1663149780000,"o":20335,"h":20340,"l":20335,"c":20339.5,"v":32.762}
{"ts":1663149840000,"o":20339.5,"h":20353,"l":20339.5,"c":20351,"v":26.167}
{"ts":1663149900000,"o":20351,"h":20358.5,"l":20350,"c":20356.5,"v":63.491}
{"ts":1663149960000,"o":20356.5,"h":20357,"l":20351,"c":20351,"v":20.277}
{"ts":1663150020000,"o":20351,"h":20351.5,"l":20340.5,"c":20343,"v":21.875}
{"ts":1663150080000,"o":20343,"h":20355,"l":20343,"c":20355,"v":40.803}
{"ts":1663150140000,"o":20355,"h":20384.5,"l":20355,"c":20365.5,"v":198.067}
{"ts":1663150200000,"o":20365.5,"h":20366,"l":20361.5,"c":20362,"v":48.094}
{"ts":1663150260000,"o":20362,"h":20369,"l":20361.5,"c":20368.5,"v":41.667}
{"ts":1663150320000,"o":20368.5,"h":20368.5,"l":20362,"c":20362.5,"v":37.398}
{"ts":1663150380000,"o":20362.5,"h":20362.5,"l":20345.5,"c":20348,"v":37.336}
{"ts":1663150440000,"o":20348,"h":20348,"l":20347.5,"c":20348,"v":13.485}
{"ts":1663150500000,"o":20348,"h":20361,"l":20347.5,"c":20360.5,"v":49.237}
{"ts":1663150560000,"o":20360.5,"h":20361,"l":20350.5,"c":20353,"v":26.749}
{"ts":1663150620000,"o":20353,"h":20360,"l":20343.5,"c":20359.5,"v":62.828}
{"ts":1663150680000,"o":20359.5,"h":20363,"l":20357,"c":20357,"v":17.978}
{"ts":1663150740000,"o":20357,"h":20357,"l":20338,"c":20338,"v":28.33}
{"ts":1663150800000,"o":20338,"h":20357,"l":20338,"c":20357,"v":30.044}
{"ts":1663150860000,"o":20357,"h":20357,"l":20343.5,"c":20344,"v":39.127}
{"ts":1663150920000,"o":20344,"h":20354.5,"l":20343.5,"c":20354.5,"v":18.496}
{"ts":1663150980000,"o":20354.5,"h":20355,"l":20332.5,"c":20336,"v":81.448}
{"ts":1663151040000,"o":20336,"h":20350,"l":20336,"c":20349.5,"v":14.704}
{"ts":1663151100000,"o":20349.5,"h":20350,"l":20339,"c":20343.5,"v":17.79}
{"ts":1663151160000,"o":20343.5,"h":20347.5,"l":20337.5,"c":20338,"v":15.322}
{"ts":1663151220000,"o":20338,"h":20338,"l":20323,"c":20323.5,"v":98.159}
{"ts":1663151280000,"o":20323.5,"h":20323.5,"l":20321,"c":20321.5,"v":29.372}
{"ts":1663151340000,"o":20321.5,"h":20324,"l":20320,"c":20320,"v":44.737}
{"ts":1663151400000,"o":20320,"h":20330,"l":20320,"c":20325.5,"v":54.313}
{"ts":1663151460000,"o":20325.5,"h":20325.5,"l":20312,"c":20320,"v":101.673}
{"ts":1663151520000,"o":20320,"h":20331.5,"l":20311.5,"c":20312,"v":25.412}
{"ts":1663151580000,"o":20312,"h":20322,"l":20300.5,"c":20322,"v":58.109}
{"ts":1663151640000,"o":20322,"h":20329.5,"l":20321.5,"c":20326,"v":34.795}
{"ts":1663151700000,"o":20326,"h":20326.5,"l":20326,"c":20326.5,"v":18.895}
{"ts":1663151760000,"o":20326.5,"h":20339,"l":20326,"c":20339,"v":21.314}
{"ts":1663151820000,"o":20339,"h":20339,"l":20338.5,"c":20339,"v":10.234}
{"ts":1663151880000,"o":20339,"h":20345.5,"l":20338.5,"c":20345.5,"v":27.253}
{"ts":1663151940000,"o":20345.5,"h":20345.5,"l":20334,"c":20334,"v":13.173}
{"ts":1663152000000,"o":20334,"h":20340,"l":20334,"c":20339,"v":72.408}
{"ts":1663152060000,"o":20339,"h":20348.5,"l":20339,"c":20348.5,"v":48.967}
{"ts":1663152120000,"o":20348.5,"h":20349,"l":20344,"c":20344,"v":14.989}
{"ts":1663152180000,"o":20344,"h":20344,"l":20340.5,"c":20341,"v":45.012}
{"ts":1663152240000,"o":20341,"h":20341,"l":20333,"c":20333,"v":41.436}
{"ts":1663152300000,"o":20333,"h":20355,"l":20333,"c":20355,"v":106.652}
{"ts":1663152360000,"o":20355,"h":20360,"l":20351,"c":20351,"v":17.925}
{"ts":1663152420000,"o":20351,"h":20360,"l":20347.5,"c":20348,"v":20.388}
{"ts":1663152480000,"o":20348,"h":20348,"l":20340.5,"c":20340.5,"v":17.223}
{"ts":1663152540000,"o":20340.5,"h":20347,"l":20340,"c":20346.5,"v":38.397}
{"ts":1663152600000,"o":20346.5,"h":20347,"l":20342,"c":20342,"v":19.339}
{"ts":1663152660000,"o":20342,"h":20342,"l":20337,"c":20337,"v":13.204}
{"ts":1663152720000,"o":20337,"h":20340.5,"l":20337,"c":20340.5,"v":8.475}
{"ts":1663152780000,"o":20340.5,"h":20340.5,"l":20331,"c":20335.5,"v":18.06}
{"ts":1663152840000,"o":20335.5,"h":20336,"l":20327.5,"c":20327.5,"v":50.145}
{"ts":1663152900000,"o":20327.5,"h":20335.5,"l":20327.5,"c":20333.5,"v":18.562}
{"ts":1663152960000,"o":20333.5,"h":20343.5,"l":20332.5,"c":20343,"v":16.711}
{"ts":1663153020000,"o":20343,"h":20343.5,"l":20330,"c":20330.5,"v":12.821}
{"ts":1663153080000,"o":20330.5,"h":20330.5,"l":20325,"c":20327.5,"v":31.902}
{"ts":1663153140000,"o":20327.5,"h":20331,"l":20327,"c":20331,"v":21.985}
{"ts":1663153200000,"o":20331,"h":20331,"l":20327.5,"c":20330,"v":26.989}
{"ts":1663153260000,"o":20330,"h":20338.5,"l":20328.5,"c":20338.5,"v":23.214}
{"ts":1663153320000,"o":20338.5,"h":20338.5,"l":20330,"c":20330,"v":27.739}
{"ts":1663153380000,"o":20330,"h":20330.5,"l":20321.5,"c":20321.5,"v":32.117}
{"ts":1663153440000,"o":20321.5,"h":20322,"l":20318.5,"c":20318.5,"v":43.593}
{"ts":1663153500000,"o":20318.5,"h":20323.5,"l":20318.5,"c":20323,"v":19.484}
{"ts":1663153560000,"o":20323,"h":20329.5,"l":20323,"c":20323.5,"v":23.086}
{"ts":1663153620000,"o":20323.5,"h":20324,"l":20314.5,"c":20324,"v":33.547}
{"ts":1663153680000,"o":20324,"h":20331,"l":20324,"c":20329.5,"v":26.877}
{"ts":1663153740000,"o":20329.5,"h":20330,"l":20326.5,"c":20330,"v":4.817}
{"ts":1663153800000,"o":20330,"h":20345,"l":20329.5,"c":20342,"v":35.095}
{"ts":1663153860000,"o":20342,"h":20351,"l":20336,"c":20336,"v":51.164}
{"ts":1663153920000,"o":20336,"h":20336.5,"l":20324.5,"c":20334.5,"v":88.458}
{"ts":1663153980000,"o":20334.5,"h":20334.5,"l":20319.5,"c":20320,"v":24.763}
{"ts":1663154040000,"o":20320,"h":20320,"l":20313.5,"c":20313.5,"v":37.851}
{"ts":1663154100000,"o":20313.5,"h":20324.5,"l":20313.5,"c":20322,"v":30.898}
{"ts":1663154160000,"o":20322,"h":20322,"l":20300,"c":20300,"v":133.838}
{"ts":1663154220000,"o":20300,"h":20300.5,"l":20279.5,"c":20290,"v":301.854}
{"ts":1663154280000,"o":20290,"h":20291.5,"l":20290,"c":20291.5,"v":61.76}
{"ts":1663154340000,"o":20291.5,"h":20299.5,"l":20290,"c":20290,"v":56.944}
{"ts":1663154400000,"o":20290,"h":20298.5,"l":20278,"c":20278,"v":64.147}
{"ts":1663154460000,"o":20278,"h":20290,"l":20277.5,"c":20282.5,"v":75.544}
{"ts":1663154520000,"o":20282.5,"h":20294,"l":20282,"c":20289.5,"v":25.869}
{"ts":1663154580000,"o":20289.5,"h":20293.5,"l":20284,"c":20284,"v":29.262}
{"ts":1663154640000,"o":20284,"h":20284.5,"l":20276,"c":20279.5,"v":73.866}
{"ts":1663154700000,"o":20279.5,"h":20280,"l":20279.5,"c":20280,"v":38.135}
{"ts":1663154760000,"o":20280,"h":20299,"l":20279.5,"c":20291.5,"v":148.688}
{"ts":1663154820000,"o":20291.5,"h":20299.5,"l":20291.5,"c":20299,"v":153.562}
{"ts":1663154880000,"o":20299,"h":20299.5,"l":20285,"c":20289,"v":53.295}
{"ts":1663154940000,"o":20289,"h":20295.5,"l":20287,"c":20289,"v":52.98}
{"ts":1663155000000,"o":20289,"h":20295,"l":20286.5,"c":20287.5,"v":18.141}
{"ts":1663155060000,"o":20287.5,"h":20291.5,"l":20287.5,"c":20291,"v":17.768}
{"ts":1663155120000,"o":20291,"h":20307,"l":20291,"c":20307,"v":55.902}
{"ts":1663155180000,"o":20307,"h":20307,"l":20287,"c":20287.5,"v":73.87}
{"ts":1663155240000,"o":20287.5,"h":20287.5,"l":20272.5,"c":20272.5,"v":50.471}
{"ts":1663155300000,"o":20272.5,"h":20284,"l":20272.5,"c":20279,"v":42.938}
{"ts":1663155360000,"o":20279,"h":20291.5,"l":20278.5,"c":20290.5,"v":22.642}
{"ts":1663155420000,"o":20290.5,"h":20291,"l":20268.5,"c":20277,"v":91.675}
{"ts":1663155480000,"o":20277,"h":20277,"l":20268.5,"c":20269,"v":51.429}
{"ts":1663155540000,"o":20269,"h":20294,"l":20269,"c":20294,"v":65.19}
{"ts":1663155600000,"o":20294,"h":20294,"l":20291.5,"c":20292,"v":23.788}
{"ts":1663155660000,"o":20292,"h":20292.5,"l":20280,"c":20282.5,"v":32.059}
{"ts":1663155720000,"o":20282.5,"h":20282.5,"l":20274,"c":20274,"v":56.469}
{"ts":1663155780000,"o":20274,"h":20277.5,"l":20274,"c":20277,"v":35.685}
{"ts":1663155840000,"o":20277,"h":20277.5,"l":20270.5,"c":20270.5,"v":47.282}
{"ts":1663155900000,"o":20270.5,"h":20271,"l":20258,"c":20258,"v":171.383}
{"ts":1663155960000,"o":20258,"h":20261.5,"l":20253,"c":20253,"v":83.98}
{"ts":1663156020000,"o":20253,"h":20255,"l":20250.5,"c":20253,"v":87.824}
{"ts":1663156080000,"o":20253,"h":20253.5,"l":20240,"c":20240,"v":218.422}
{"ts":1663156140000,"o":20240,"h":20250,"l":20237,"c":20237,"v":77.625}
{"ts":1663156200000,"o":20237,"h":20239,"l":20233.5,"c":20239,"v":154.912}
{"ts":1663156260000,"o":20239,"h":20251.5,"l":20238.5,"c":20243,"v":137.044}
{"ts":1663156320000,"o":20243,"h":20250.5,"l":20242.5,"c":20244.5,"v":55.733}
{"ts":1663156380000,"o":20244.5,"h":20244.5,"l":20224,"c":20224,"v":208.402}
{"ts":1663156440000,"o":20224,"h":20224.5,"l":20177,"c":20193.5,"v":987.026}
{"ts":1663156500000,"o":20193.5,"h":20201.5,"l":20189,"c":20193,"v":261.243}
{"ts":1663156560000,"o":20193,"h":20193,"l":20070.5,"c":20148,"v":2722.031}
{"ts":1663156620000,"o":20148,"h":20165,"l":20123,"c":20158.5,"v":599.452}
{"ts":1663156680000,"o":20158.5,"h":20229,"l":20158,"c":20208.5,"v":674.495}
{"ts":1663156740000,"o":20208.5,"h":20216,"l":20181.5,"c":20216,"v":376.285}
{"ts":1663156800000,"o":20216,"h":20220,"l":20194.5,"c":20202,"v":159.575}
{"ts":1663156860000,"o":20202,"h":20207.5,"l":20183.5,"c":20189.5,"v":176.089}
{"ts":1663156920000,"o":20189.5,"h":20210,"l":20189,"c":20191.5,"v":63.472}
{"ts":1663156980000,"o":20191.5,"h":20200.5,"l":20185,"c":20185,"v":148.194}
{"ts":1663157040000,"o":20185,"h":20213.5,"l":20154,"c":20158.5,"v":222.616}
{"ts":1663157100000,"o":20158.5,"h":20163,"l":20147,"c":20153.5,"v":167.615}
{"ts":1663157160000,"o":20153.5,"h":20172,"l":20145.5,"c":20155,"v":251.707}
{"ts":1663157220000,"o":20155,"h":20155.5,"l":20120.5,"c":20124.5,"v":457.16}
{"ts":1663157280000,"o":20124.5,"h":20142.5,"l":20105,"c":20105,"v":279.241}
{"ts":1663157340000,"o":20105,"h":20113,"l":20063,"c":20099.5,"v":486.941}
{"ts":1663157400000,"o":20099.5,"h":20100,"l":20068.5,"c":20072.5,"v":304.829}
{"ts":1663157460000,"o":20072.5,"h":20140.5,"l":20070,"c":20129,"v":460.544}
{"ts":1663157520000,"o":20129,"h":20131,"l":20114.5,"c":20115,"v":101.625}
{"ts":1663157580000,"o":20115,"h":20123,"l":20110,"c":20120.5,"v":144.238}
{"ts":1663157640000,"o":20120.5,"h":20138.5,"l":20118,"c":20135.5,"v":70.043}
{"ts":1663157700000,"o":20135.5,"h":20162.5,"l":20135.5,"c":20141.5,"v":327.075}
{"ts":1663157760000,"o":20141.5,"h":20142,"l":20104,"c":20110,"v":164.706}
{"ts":1663157820000,"o":20110,"h":20118,"l":20092,"c":20098.5,"v":134.9}
{"ts":1663157880000,"o":20098.5,"h":20118,"l":20090,"c":20117.5,"v":240.195}
{"ts":1663157940000,"o":20117.5,"h":20167,"l":20117.5,"c":20167,"v":158.866}
{"ts":1663158000000,"o":20167,"h":20179,"l":20136.5,"c":20142,"v":321.574}
{"ts":1663158060000,"o":20142,"h":20159,"l":20142,"c":20147,"v":73.466}
{"ts":1663158120000,"o":20147,"h":20153.5,"l":20147,"c":20151,"v":26.407}
{"ts":1663158180000,"o":20151,"h":20154,"l":20148,"c":20154,"v":26.987}
{"ts":1663158240000,"o":20154,"h":20197,"l":20151,"c":20193,"v":261.887}
{"ts":1663158300000,"o":20193,"h":20193.5,"l":20174.5,"c":20181.5,"v":217.295}
{"ts":1663158360000,"o":20181.5,"h":20228,"l":20181,"c":20209,"v":557.776}
{"ts":1663158420000,"o":20209,"h":20222,"l":20200,"c":20210.5,"v":317.376}
{"ts":1663158480000,"o":20210.5,"h":20220,"l":20203,"c":20215.5,"v":101.354}
{"ts":1663158540000,"o":20215.5,"h":20229,"l":20207,"c":20207.5,"v":241.645}
{"ts":1663158600000,"o":20207.5,"h":20286,"l":20100,"c":20202.5,"v":2394.249}
{"ts":1663158660000,"o":20202.5,"h":20315.5,"l":20202,"c":20272,"v":1380.159}
{"ts":1663158720000,"o":20272,"h":20272.5,"l":20227,"c":20227.5,"v":336.657}
{"ts":1663158780000,"o":20227.5,"h":20261.5,"l":20210,"c":20229.5,"v":578.521}
{"ts":1663158840000,"o":20229.5,"h":20255.5,"l":20224,"c":20250,"v":180.576}
{"ts":1663158900000,"o":20250,"h":20263.5,"l":20223.5,"c":20231.5,"v":330.329}
{"ts":1663158960000,"o":20231.5,"h":20265,"l":20231,"c":20257,"v":265.065}
{"ts":1663159020000,"o":20257,"h":20260,"l":20240,"c":20250,"v":137.684}
{"ts":1663159080000,"o":20250,"h":20268,"l":20249.5,"c":20267.5,"v":166.974}
{"ts":1663159140000,"o":20267.5,"h":20320,"l":20262.5,"c":20312.5,"v":567.838}
{"ts":1663159200000,"o":20312.5,"h":20338,"l":20300,"c":20302.5,"v":399.54}
{"ts":1663159260000,"o":20302.5,"h":20306,"l":20280.5,"c":20295.5,"v":155.53}
{"ts":1663159320000,"o":20295.5,"h":20319,"l":20289.5,"c":20298,"v":151.473}
{"ts":1663159380000,"o":20298,"h":20299.5,"l":20275.5,"c":20285.5,"v":100.734}
{"ts":1663159440000,"o":20285.5,"h":20308,"l":20275,"c":20300,"v":92.557}
{"ts":1663159500000,"o":20300,"h":20309,"l":20300,"c":20308,"v":93.795}
{"ts":1663159560000,"o":20308,"h":20310,"l":20285,"c":20285,"v":112.401}
{"ts":1663159620000,"o":20285,"h":20294,"l":20241,"c":20250.5,"v":230.946}
{"ts":1663159680000,"o":20250.5,"h":20264.5,"l":20241.5,"c":20263,"v":86.429}
{"ts":1663159740000,"o":20263,"h":20266,"l":20233.5,"c":20241,"v":82.671}
{"ts":1663159800000,"o":20241,"h":20249,"l":20233,"c":20249,"v":151.451}
{"ts":1663159860000,"o":20249,"h":20269,"l":20248.5,"c":20269,"v":70.634}
{"ts":1663159920000,"o":20269,"h":20289,"l":20264.5,"c":20288.5,"v":129.457}
{"ts":1663159980000,"o":20288.5,"h":20290,"l":20282,"c":20290,"v":85.395}
{"ts":1663160040000,"o":20290,"h":20297.5,"l":20283.5,"c":20292,"v":59.064}
{"ts":1663160100000,"o":20292,"h":20297,"l":20287.5,"c":20296.5,"v":41.17}
{"ts":1663160160000,"o":20296.5,"h":20307,"l":20296.5,"c":20305,"v":106.197}
{"ts":1663160220000,"o":20305,"h":20310,"l":20297,"c":20309.5,"v":106.729}
{"ts":1663160280000,"o":20309.5,"h":20325.5,"l":20302,"c":20305,"v":120.952}
{"ts":1663160340000,"o":20305,"h":20308,"l":20302.5,"c":20302.5,"v":49.686}
{"ts":1663160400000,"o":20302.5,"h":20308,"l":20285,"c":20290,"v":152.423}
{"ts":1663160460000,"o":20290,"h":20290,"l":20263.5,"c":20276,"v":195.317}
{"ts":1663160520000,"o":20276,"h":20295,"l":20276,"c":20289,"v":85.732}
{"ts":1663160580000,"o":20289,"h":20318,"l":20289,"c":20309,"v":108.495}
{"ts":1663160640000,"o":20309,"h":20315,"l":20300,"c":20310,"v":51.468}
{"ts":1663160700000,"o":20310,"h":20317,"l":20306.5,"c":20315,"v":107.829}
{"ts":1663160760000,"o":20315,"h":20328.5,"l":20314.5,"c":20328,"v":117.404}
{"ts":1663160820000,"o":20328,"h":20354.5,"l":20322,"c":20353,"v":293.552}
{"ts":1663160880000,"o":20353,"h":20364,"l":20340,"c":20348.5,"v":398.942}
{"ts":1663160940000,"o":20348.5,"h":20349,"l":20334.5,"c":20342,"v":154.643}
{"ts":1663161000000,"o":20342,"h":20375,"l":20339,"c":20352,"v":208.717}
{"ts":1663161060000,"o":20352,"h":20372.5,"l":20342,"c":20365.5,"v":240.828}
{"ts":1663161120000,"o":20365.5,"h":20370.5,"l":20355.5,"c":20362.5,"v":151.587}
{"ts":1663161180000,"o":20362.5,"h":20370,"l":20357.5,"c":20360,"v":181.825}
{"ts":1663161240000,"o":20360,"h":20366.5,"l":20355.5,"c":20366.5,"v":41.028}
{"ts":1663161300000,"o":20366.5,"h":20370,"l":20348.5,"c":20362,"v":89.457}
{"ts":1663161360000,"o":20362,"h":20368,"l":20356,"c":20360,"v":58.021}
{"ts":1663161420000,"o":20360,"h":20360.5,"l":20345,"c":20349,"v":46.517}
{"ts":1663161480000,"o":20349,"h":20349,"l":20341,"c":20347.5,"v":29.658}
{"ts":1663161540000,"o":20347.5,"h":20358.5,"l":20347.5,"c":20353,"v":31.723}
{"ts":1663161600000,"o":20353,"h":20359,"l":20338,"c":20343,"v":92.115}
{"ts":1663161660000,"o":20343,"h":20356,"l":20333.5,"c":20333.5,"v":60.516}
{"ts":1663161720000,"o":20333.5,"h":20341,"l":20331.5,"c":20340.5,"v":78.058}
{"ts":1663161780000,"o":20340.5,"h":20341,"l":20323.5,"c":20328,"v":116.507}
{"ts":1663161840000,"o":20328,"h":20333,"l":20319,"c":20333,"v":109.051}
{"ts":1663161900000,"o":20333,"h":20343,"l":20332.5,"c":20342.5,"v":58.255}
{"ts":1663161960000,"o":20342.5,"h":20343,"l":20330,"c":20338.5,"v":29.31}
{"ts":1663162020000,"o":20338.5,"h":20339,"l":20306.5,"c":20323.5,"v":140.309}
{"ts":1663162080000,"o":20323.5,"h":20327.5,"l":20318.5,"c":20319,"v":42.012}
{"ts":1663162140000,"o":20319,"h":20329,"l":20312,"c":20325,"v":58.407}
{"ts":1663162200000,"o":20325,"h":20330,"l":20306,"c":20312.5,"v":229.479}
{"ts":1663162260000,"o":20312.5,"h":20338.5,"l":20289.5,"c":20293.5,"v":288.113}
{"ts":1663162320000,"o":20293.5,"h":20308.5,"l":20268,"c":20287,"v":365.277}
{"ts":1663162380000,"o":20287,"h":20287,"l":20259.5,"c":20262,"v":250.297}
{"ts":1663162440000,"o":20262,"h":20276.5,"l":20201.5,"c":20205.5,"v":659.532}
{"ts":1663162500000,"o":20205.5,"h":20229.5,"l":20195,"c":20200.5,"v":586.239}
{"ts":1663162560000,"o":20200.5,"h":20209,"l":20178,"c":20205.5,"v":461.987}
{"ts":1663162620000,"o":20205.5,"h":20209.5,"l":20170,"c":20199.5,"v":300.684}
{"ts":1663162680000,"o":20199.5,"h":20257,"l":20199.5,"c":20248.5,"v":295.552}
{"ts":1663162740000,"o":20248.5,"h":20275,"l":20248,"c":20255,"v":254.388}
{"ts":1663162800000,"o":20255,"h":20258.5,"l":20220,"c":20220,"v":334.128}
{"ts":1663162860000,"o":20220,"h":20227.5,"l":20207,"c":20219.5,"v":171.817}
{"ts":1663162920000,"o":20219.5,"h":20245.5,"l":20201,"c":20245.5,"v":271.939}
{"ts":1663162980000,"o":20245.5,"h":20260,"l":20245,"c":20250.5,"v":119.928}
{"ts":1663163040000,"o":20250.5,"h":20300,"l":20250,"c":20300,"v":246.091}
{"ts":1663163100000,"o":20300,"h":20310,"l":20295.5,"c":20302,"v":195.041}
{"ts":1663163160000,"o":20302,"h":20336.5,"l":20302,"c":20308,"v":333.661}
{"ts":1663163220000,"o":20308,"h":20317,"l":20292,"c":20297,"v":186.436}
{"ts":1663163280000,"o":20297,"h":20297,"l":20250,"c":20251,"v":350.887}
{"ts":1663163340000,"o":20251,"h":20257.5,"l":20238.5,"c":20252.5,"v":152.448}
{"ts":1663163400000,"o":20252.5,"h":20255,"l":20238.5,"c":20238.5,"v":59.113}
{"ts":1663163460000,"o":20238.5,"h":20271,"l":20238.5,"c":20262.5,"v":84.011}
{"ts":1663163520000,"o":20262.5,"h":20269,"l":20229.5,"c":20258.5,"v":102.586}
{"ts":1663163580000,"o":20258.5,"h":20291,"l":20258,"c":20288.5,"v":62.218}
{"ts":1663163640000,"o":20288.5,"h":20289,"l":20255.5,"c":20255.5,"v":60.031}
{"ts":1663163700000,"o":20255.5,"h":20264,"l":20236.5,"c":20250,"v":51.738}
{"ts":1663163760000,"o":20250,"h":20274,"l":20249.5,"c":20263,"v":54.95}
{"ts":1663163820000,"o":20263,"h":20263,"l":20230.5,"c":20253.5,"v":34.752}
{"ts":1663163880000,"o":20253.5,"h":20288.5,"l":20249,"c":20285.5,"v":94.925}
{"ts":1663163940000,"o":20285.5,"h":20298.5,"l":20270,"c":20298.5,"v":53.401}
{"ts":1663164000000,"o":20298.5,"h":20299,"l":20276.5,"c":20283,"v":129.088}
{"ts":1663164060000,"o":20283,"h":20300.5,"l":20276.5,"c":20276.5,"v":70.863}
{"ts":1663164120000,"o":20276.5,"h":20292.5,"l":20265,"c":20265.5,"v":61.645}
{"ts":1663164180000,"o":20265.5,"h":20270.5,"l":20244.5,"c":20245,"v":79.717}
{"ts":1663164240000,"o":20245,"h":20259.5,"l":20240.5,"c":20259.5,"v":72.177}
{"ts":1663164300000,"o":20259.5,"h":20264.5,"l":20242.5,"c":20242.5,"v":37.083}
{"ts":1663164360000,"o":20242.5,"h":20269.5,"l":20240.5,"c":20258.5,"v":62.016}
{"ts":1663164420000,"o":20258.5,"h":20287.5,"l":20254,"c":20280,"v":96.206}
{"ts":1663164480000,"o":20280,"h":20290,"l":20277.5,"c":20286.5,"v":63.764}
{"ts":1663164540000,"o":20286.5,"h":20286.5,"l":20256,"c":20260,"v":28.72}
{"ts":1663164600000,"o":20260,"h":20279.5,"l":20247.5,"c":20279.5,"v":92.031}
{"ts":1663164660000,"o":20279.5,"h":20293.5,"l":20275,"c":20291,"v":26.439}
{"ts":1663164720000,"o":20291,"h":20310,"l":20283.5,"c":20294.5,"v":135.286}
{"ts":1663164780000,"o":20294.5,"h":20298,"l":20255,"c":20260.5,"v":49.17}
{"ts":1663164840000,"o":20260.5,"h":20274.5,"l":20260,"c":20266.5,"v":31.069}
{"ts":1663164900000,"o":20266.5,"h":20294,"l":20266.5,"c":20288,"v":75.542}
{"ts":1663164960000,"o":20288,"h":20294,"l":20260.5,"c":20260.5,"v":80.857}
{"ts":1663165020000,"o":20260.5,"h":20270.5,"l":20256.5,"c":20256.5,"v":44.536}
{"ts":1663165080000,"o":20256.5,"h":20256.5,"l":20237,"c":20237.5,"v":81.593}
{"ts":1663165140000,"o":20237.5,"h":20238.5,"l":20224,"c":20236,"v":150.954}
{"ts":1663165200000,"o":20236,"h":20247,"l":20230,"c":20233,"v":59.715}
{"ts":1663165260000,"o":20233,"h":20233,"l":20206.5,"c":20206.5,"v":206.438}
{"ts":1663165320000,"o":20206.5,"h":20208,"l":20182.5,"c":20194,"v":292.353}
{"ts":1663165380000,"o":20194,"h":20199,"l":20160,"c":20177,"v":443.388}
{"ts":1663165440000,"o":20177,"h":20198.5,"l":20171.5,"c":20183,"v":286.131}
{"ts":1663165500000,"o":20183,"h":20192,"l":20180,"c":20180,"v":94.361}
{"ts":1663165560000,"o":20180,"h":20180.5,"l":20142,"c":20150.5,"v":454.013}
{"ts":1663165620000,"o":20150.5,"h":20159.5,"l":20113.5,"c":20127,"v":1028.256}
{"ts":1663165680000,"o":20127,"h":20151,"l":20126.5,"c":20139.5,"v":255.481}
{"ts":1663165740000,"o":20139.5,"h":20139.5,"l":20110.5,"c":20111,"v":295.808}
{"ts":1663165800000,"o":20111,"h":20139,"l":20105,"c":20105,"v":344.754}
{"ts":1663165860000,"o":20105,"h":20152,"l":20105,"c":20137.5,"v":355.354}
{"ts":1663165920000,"o":20137.5,"h":20158,"l":20137,"c":20152,"v":239.388}
{"ts":1663165980000,"o":20152,"h":20190.5,"l":20150,"c":20158,"v":334.817}
{"ts":1663166040000,"o":20158,"h":20171.5,"l":20150,"c":20150.5,"v":201.642}
{"ts":1663166100000,"o":20150.5,"h":20173,"l":20150,"c":20153.5,"v":134.971}
{"ts":1663166160000,"o":20153.5,"h":20168,"l":20153,"c":20160.5,"v":132.973}
{"ts":1663166220000,"o":20160.5,"h":20168,"l":20153,"c":20167.5,"v":124.386}
{"ts":1663166280000,"o":20167.5,"h":20207,"l":20167.5,"c":20207,"v":263.709}
{"ts":1663166340000,"o":20207,"h":20219.5,"l":20206,"c":20207,"v":219.939}
{"ts":1663166400000,"o":20207,"h":20207,"l":20191.5,"c":20206.5,"v":73.073}
{"ts":1663166460000,"o":20206.5,"h":20219,"l":20202,"c":20216,"v":251.68}
{"ts":1663166520000,"o":20216,"h":20239,"l":20215.5,"c":20234,"v":141.142}
{"ts":1663166580000,"o":20234,"h":20253.5,"l":20230,"c":20250.5,"v":317.188}
{"ts":1663166640000,"o":20250.5,"h":20250.5,"l":20235.5,"c":20240.5,"v":96.319}
{"ts":1663166700000,"o":20240.5,"h":20261.5,"l":20226.5,"c":20260,"v":129.04}
{"ts":1663166760000,"o":20260,"h":20260.5,"l":20235,"c":20255.5,"v":102.567}
{"ts":1663166820000,"o":20255.5,"h":20256,"l":20243,"c":20243,"v":71.843}
{"ts":1663166880000,"o":20243,"h":20243,"l":20221,"c":20221,"v":77.289}
{"ts":1663166940000,"o":20221,"h":20227,"l":20215,"c":20217,"v":160.119}
{"ts":1663167000000,"o":20217,"h":20231,"l":20209,"c":20230.5,"v":79.391}
{"ts":1663167060000,"o":20230.5,"h":20245,"l":20221.5,"c":20244.5,"v":21.711}
{"ts":1663167120000,"o":20244.5,"h":20253,"l":20235.5,"c":20238,"v":68.898}
{"ts":1663167180000,"o":20238,"h":20268.5,"l":20238,"c":20268,"v":69.554}
{"ts":1663167240000,"o":20268,"h":20280,"l":20268,"c":20279.5,"v":242.612}
{"ts":1663167300000,"o":20279.5,"h":20279.5,"l":20254,"c":20254,"v":65.506}
{"ts":1663167360000,"o":20254,"h":20273.5,"l":20254,"c":20267.5,"v":85.201}
{"ts":1663167420000,"o":20267.5,"h":20273,"l":20265.5,"c":20265.5,"v":105.48}
{"ts":1663167480000,"o":20265.5,"h":20283.5,"l":20265.5,"c":20283.5,"v":77.952}
{"ts":1663167540000,"o":20283.5,"h":20286,"l":20278,"c":20281.5,"v":39.787}
{"ts":1663167600000,"o":20281.5,"h":20284,"l":20262,"c":20272.5,"v":173.29}
{"ts":1663167660000,"o":20272.5,"h":20272.5,"l":20254,"c":20261,"v":164.187}
{"ts":1663167720000,"o":20261,"h":20261,"l":20249.5,"c":20260,"v":160.147}
{"ts":1663167780000,"o":20260,"h":20260.5,"l":20247.5,"c":20248,"v":61.689}
{"ts":1663167840000,"o":20248,"h":20257,"l":20247.5,"c":20256.5,"v":28.335}
{"ts":1663167900000,"o":20256.5,"h":20264,"l":20236,"c":20254.5,"v":103.96}
{"ts":1663167960000,"o":20254.5,"h":20282.5,"l":20251.5,"c":20270.5,"v":346.85}
{"ts":1663168020000,"o":20270.5,"h":20277,"l":20260,"c":20264.5,"v":50.22}
{"ts":1663168080000,"o":20264.5,"h":20282,"l":20264.5,"c":20282,"v":54.595}
{"ts":1663168140000,"o":20282,"h":20290,"l":20280.5,"c":20289.5,"v":57.319}
{"ts":1663168200000,"o":20289.5,"h":20300,"l":20287.5,"c":20300,"v":172.537}
{"ts":1663168260000,"o":20300,"h":20300,"l":20287,"c":20288.5,"v":113.421}
{"ts":1663168320000,"o":20288.5,"h":20308,"l":20288.5,"c":20304.5,"v":143.926}
{"ts":1663168380000,"o":20304.5,"h":20320,"l":20293.5,"c":20298,"v":177.832}
{"ts":1663168440000,"o":20298,"h":20298,"l":20275,"c":20275,"v":89.984}
{"ts":1663168500000,"o":20275,"h":20275.5,"l":20265,"c":20272,"v":131.718}
{"ts":1663168560000,"o":20272,"h":20275.5,"l":20261,"c":20261.5,"v":51.356}
{"ts":1663168620000,"o":20261.5,"h":20274.5,"l":20245.5,"c":20253,"v":102.053}
{"ts":1663168680000,"o":20253,"h":20253.5,"l":20235,"c":20245,"v":134.163}
{"ts":1663168740000,"o":20245,"h":20252,"l":20245,"c":20252,"v":18.341}
{"ts":1663168800000,"o":20252,"h":20252,"l":20236,"c":20237,"v":125.927}
{"ts":1663168860000,"o":20237,"h":20245,"l":20235,"c":20244.5,"v":58.808}
{"ts":1663168920000,"o":20244.5,"h":20249,"l":20225,"c":20225,"v":80.808}
{"ts":1663168980000,"o":20225,"h":20248.5,"l":20225,"c":20248.5,"v":54.834}
{"ts":1663169040000,"o":20248.5,"h":20252,"l":20235,"c":20235,"v":43.394}
{"ts":1663169100000,"o":20235,"h":20239,"l":20230,"c":20236,"v":27.896}
{"ts":1663169160000,"o":20236,"h":20236,"l":20228.5,"c":20234.5,"v":31.51}
{"ts":1663169220000,"o":20234.5,"h":20234.5,"l":20207,"c":20207.5,"v":85.202}
{"ts":1663169280000,"o":20207.5,"h":20227,"l":20207,"c":20225.5,"v":57.469}
{"ts":1663169340000,"o":20225.5,"h":20225.5,"l":20208,"c":20209,"v":91.261}
{"ts":1663169400000,"o":20209,"h":20209.5,"l":20140,"c":20164.5,"v":969.703}
{"ts":1663169460000,"o":20164.5,"h":20202.5,"l":20164.5,"c":20192.5,"v":141.194}
{"ts":1663169520000,"o":20192.5,"h":20209.5,"l":20190,"c":20199.5,"v":258.437}
{"ts":1663169580000,"o":20199.5,"h":20220.5,"l":20199.5,"c":20212,"v":109.199}
{"ts":1663169640000,"o":20212,"h":20212,"l":20186,"c":20199.5,"v":90.797}
{"ts":1663169700000,"o":20199.5,"h":20209.5,"l":20195,"c":20198.5,"v":40.253}
{"ts":1663169760000,"o":20198.5,"h":20208.5,"l":20195,"c":20208,"v":75.575}
{"ts":1663169820000,"o":20208,"h":20221,"l":20208,"c":20211,"v":50.715}
{"ts":1663169880000,"o":20211,"h":20224.5,"l":20209.5,"c":20210,"v":123.905}
{"ts":1663169940000,"o":20210,"h":20228,"l":20208.5,"c":20226,"v":57.754}
{"ts":1663170000000,"o":20226,"h":20247.5,"l":20221.5,"c":20245,"v":74.947}
{"ts":1663170060000,"o":20245,"h":20257,"l":20240,"c":20240.5,"v":154.817}
{"ts":1663170120000,"o":20240.5,"h":20241,"l":20226,"c":20226,"v":107.318}
{"ts":1663170180000,"o":20226,"h":20234,"l":20226,"c":20230,"v":52.553}
{"ts":1663170240000,"o":20230,"h":20243,"l":20229.5,"c":20243,"v":50.577}
{"ts":1663170300000,"o":20243,"h":20253,"l":20237,"c":20253,"v":50.856}
{"ts":1663170360000,"o":20253,"h":20256.5,"l":20244.5,"c":20253,"v":109.405}
{"ts":1663170420000,"o":20253,"h":20253,"l":20244,"c":20249.5,"v":39.119}
{"ts":1663170480000,"o":20249.5,"h":20250,"l":20244.5,"c":20245.5,"v":21.342}
{"ts":1663170540000,"o":20245.5,"h":20246,"l":20226.5,"c":20227,"v":22.122}
{"ts":1663170600000,"o":20227,"h":20227,"l":20216.5,"c":20216.5,"v":39.952}
{"ts":1663170660000,"o":20216.5,"h":20217,"l":20190,"c":20190,"v":65.241}
{"ts":1663170720000,"o":20190,"h":20200,"l":20188.5,"c":20199.5,"v":64.688}
{"ts":1663170780000,"o":20199.5,"h":20207,"l":20191.5,"c":20192,"v":55.284}
{"ts":1663170840000,"o":20192,"h":20200,"l":20191.5,"c":20198,"v":53.933}
{"ts":1663170900000,"o":20198,"h":20202.5,"l":20195,"c":20199.5,"v":21.021}
{"ts":1663170960000,"o":20199.5,"h":20199.5,"l":20178,"c":20178.5,"v":49.074}
{"ts":1663171020000,"o":20178.5,"h":20179.5,"l":20175,"c":20179,"v":30.444}
{"ts":1663171080000,"o":20179,"h":20179.5,"l":20170,"c":20175,"v":91.881}
{"ts":1663171140000,"o":20175,"h":20175,"l":20166,"c":20166.5,"v":169.783}
{"ts":1663171200000,"o":20166.5,"h":20170,"l":20155,"c":20159,"v":164.726}
{"ts":1663171260000,"o":20159,"h":20178,"l":20158.5,"c":20169.5,"v":124.675}
{"ts":1663171320000,"o":20169.5,"h":20176.5,"l":20156,"c":20161,"v":100.573}
{"ts":1663171380000,"o":20161,"h":20174,"l":20160,"c":20160.5,"v":66.669}
{"ts":1663171440000,"o":20160.5,"h":20162,"l":20152,"c":20162,"v":38.289}
{"ts":1663171500000,"o":20162,"h":20167.5,"l":20139,"c":20139.5,"v":152.272}
{"ts":1663171560000,"o":20139.5,"h":20151.5,"l":20134,"c":20151,"v":412.018}
{"ts":1663171620000,"o":20151,"h":20155,"l":20151,"c":20151,"v":85.73}
{"ts":1663171680000,"o":20151,"h":20186.5,"l":20146.5,"c":20181.5,"v":94.132}
{"ts":1663171740000,"o":20181.5,"h":20185,"l":20175,"c":20181.5,"v":163.667}
{"ts":1663171800000,"o":20181.5,"h":20181.5,"l":20168.5,"c":20169,"v":57.317}
{"ts":1663171860000,"o":20169,"h":20178,"l":20168.5,"c":20178,"v":35.192}
{"ts":1663171920000,"o":20178,"h":20183,"l":20174,"c":20182.5,"v":30.538}
{"ts":1663171980000,"o":20182.5,"h":20196.5,"l":20182.5,"c":20196,"v":153.003}
{"ts":1663172040000,"o":20196,"h":20196.5,"l":20185,"c":20194,"v":44.916}
{"ts":1663172100000,"o":20194,"h":20208,"l":20192,"c":20206.5,"v":125.803}
{"ts":1663172160000,"o":20206.5,"h":20206.5,"l":20188,"c":20188,"v":57.629}
{"ts":1663172220000,"o":20188,"h":20197,"l":20188,"c":20192,"v":43.353}
{"ts":1663172280000,"o":20192,"h":20200,"l":20181,"c":20181.5,"v":100.641}
{"ts":1663172340000,"o":20181.5,"h":20181.5,"l":20163,"c":20173.5,"v":79.107}
{"ts":1663172400000,"o":20173.5,"h":20181.5,"l":20166,"c":20181.5,"v":136.265}
{"ts":1663172460000,"o":20181.5,"h":20181.5,"l":20170,"c":20177,"v":60.994}
{"ts":1663172520000,"o":20177,"h":20177.5,"l":20158.5,"c":20160,"v":109.082}
{"ts":1663172580000,"o":20160,"h":20175,"l":20160,"c":20171.5,"v":32.19}
{"ts":1663172640000,"o":20171.5,"h":20183.5,"l":20171.5,"c":20183,"v":34.809}
{"ts":1663172700000,"o":20183,"h":20185,"l":20180,"c":20184,"v":41.021}
{"ts":1663172760000,"o":20184,"h":20184,"l":20176.5,"c":20178.5,"v":18.998}
{"ts":1663172820000,"o":20178.5,"h":20179,"l":20153,"c":20159,"v":143.491}
{"ts":1663172880000,"o":20159,"h":20159,"l":20120,"c":20120.5,"v":304.091}
{"ts":1663172940000,"o":20120.5,"h":20123.5,"l":20100.5,"c":20103,"v":350.491}
{"ts":1663173000000,"o":20103,"h":20145,"l":20103,"c":20140,"v":317.735}
{"ts":1663173060000,"o":20140,"h":20154.5,"l":20133.5,"c":20134,"v":80.272}
{"ts":1663173120000,"o":20134,"h":20137.5,"l":20120.5,"c":20121,"v":88.305}
{"ts":1663173180000,"o":20121,"h":20124,"l":20115.5,"c":20123.5,"v":62.692}
{"ts":1663173240000,"o":20123.5,"h":20142,"l":20123.5,"c":20140,"v":90.555}
{"ts":1663173300000,"o":20140,"h":20142,"l":20131,"c":20141.5,"v":57.016}
{"ts":1663173360000,"o":20141.5,"h":20149,"l":20140,"c":20140,"v":100.977}
{"ts":1663173420000,"o":20140,"h":20162.5,"l":20140,"c":20152,"v":167}
{"ts":1663173480000,"o":20152,"h":20173.5,"l":20152,"c":20173.5,"v":112.915}
{"ts":1663173540000,"o":20173.5,"h":20175,"l":20167.5,"c":20168,"v":67.335}
{"ts":1663173600000,"o":20168,"h":20175.5,"l":20160,"c":20172.5,"v":173.158}
{"ts":1663173660000,"o":20172.5,"h":20175.5,"l":20165,"c":20175.5,"v":96.669}
{"ts":1663173720000,"o":20175.5,"h":20191,"l":20175,"c":20191,"v":111.834}
{"ts":1663173780000,"o":20191,"h":20198,"l":20190,"c":20197.5,"v":35.318}
{"ts":1663173840000,"o":20197.5,"h":20208.5,"l":20197.5,"c":20205.5,"v":160.842}
{"ts":1663173900000,"o":20205.5,"h":20206,"l":20190.5,"c":20193.5,"v":54.276}
{"ts":1663173960000,"o":20193.5,"h":20194,"l":20177.5,"c":20179.5,"v":34.17}
{"ts":1663174020000,"o":20179.5,"h":20182,"l":20174,"c":20174,"v":38.726}
{"ts":1663174080000,"o":20174,"h":20196,"l":20174,"c":20189.5,"v":83.934}
{"ts":1663174140000,"o":20189.5,"h":20195.5,"l":20189,"c":20192.5,"v":32.696}
{"ts":1663174200000,"o":20192.5,"h":20200,"l":20190,"c":20194.5,"v":94.685}
{"ts":1663174260000,"o":20194.5,"h":20198.5,"l":20194.5,"c":20198.5,"v":14.9}
{"ts":1663174320000,"o":20198.5,"h":20203,"l":20179.5,"c":20179.5,"v":78.025}
{"ts":1663174380000,"o":20179.5,"h":20186.5,"l":20177.5,"c":20178,"v":23.314}
{"ts":1663174440000,"o":20178,"h":20189.5,"l":20177.5,"c":20189.5,"v":15.012}
{"ts":1663174500000,"o":20189.5,"h":20191.5,"l":20168.5,"c":20169,"v":16.639}
{"ts":1663174560000,"o":20169,"h":20169.5,"l":20158.5,"c":20158.5,"v":59.207}
{"ts":1663174620000,"o":20158.5,"h":20159,"l":20132.5,"c":20132.5,"v":302.862}
{"ts":1663174680000,"o":20132.5,"h":20133,"l":20106,"c":20115.5,"v":355.479}
{"ts":1663174740000,"o":20115.5,"h":20135.5,"l":20109.5,"c":20134.5,"v":204.279}
{"ts":1663174800000,"o":20134.5,"h":20139.5,"l":20109.5,"c":20109.5,"v":229.396}
{"ts":1663174860000,"o":20109.5,"h":20133,"l":20109.5,"c":20133,"v":108.625}
{"ts":1663174920000,"o":20133,"h":20146.5,"l":20132.5,"c":20146,"v":80.598}
{"ts":1663174980000,"o":20146,"h":20154.5,"l":20132.5,"c":20133,"v":56.587}
{"ts":1663175040000,"o":20133,"h":20133,"l":20122,"c":20122.5,"v":132.423}
{"ts":1663175100000,"o":20122.5,"h":20127.5,"l":20121.5,"c":20122,"v":33.912}
{"ts":1663175160000,"o":20122,"h":20129.5,"l":20121.5,"c":20129,"v":54.505}
{"ts":1663175220000,"o":20129,"h":20135.5,"l":20127.5,"c":20135,"v":36.609}
{"ts":1663175280000,"o":20135,"h":20153.5,"l":20135,"c":20153.5,"v":32.342}
{"ts":1663175340000,"o":20153.5,"h":20165.5,"l":20152.5,"c":20160,"v":108.81}
{"ts":1663175400000,"o":20160,"h":20160.5,"l":20160,"c":20160,"v":18.61}
{"ts":1663175460000,"o":20160,"h":20160.5,"l":20154.5,"c":20159.5,"v":25.623}
{"ts":1663175520000,"o":20159.5,"h":20159.5,"l":20153,"c":20153.5,"v":18.266}
{"ts":1663175580000,"o":20153.5,"h":20160.5,"l":20153,"c":20157.5,"v":115.153}
{"ts":1663175640000,"o":20157.5,"h":20165,"l":20157,"c":20165,"v":27.517}
{"ts":1663175700000,"o":20165,"h":20170,"l":20156.5,"c":20170,"v":58.22}
{"ts":1663175760000,"o":20170,"h":20199,"l":20169.5,"c":20193.5,"v":160.818}
{"ts":1663175820000,"o":20193.5,"h":20217,"l":20193,"c":20210.5,"v":340.91}
{"ts":1663175880000,"o":20210.5,"h":20210.5,"l":20195,"c":20200,"v":98.834}
{"ts":1663175940000,"o":20200,"h":20200.5,"l":20187.5,"c":20197.5,"v":49.955}
{"ts":1663176000000,"o":20197.5,"h":20197.5,"l":20193,"c":20197,"v":41.512}
{"ts":1663176060000,"o":20197,"h":20203.5,"l":20197,"c":20203,"v":147.929}
{"ts":1663176120000,"o":20203,"h":20224,"l":20192.5,"c":20223.5,"v":167.989}
{"ts":1663176180000,"o":20223.5,"h":20224,"l":20208.5,"c":20208.5,"v":69.762}
{"ts":1663176240000,"o":20208.5,"h":20209,"l":20194.5,"c":20202.5,"v":126.666}
{"ts":1663176300000,"o":20202.5,"h":20205,"l":20196.5,"c":20197,"v":21.538}
{"ts":1663176360000,"o":20197,"h":20205,"l":20195,"c":20205,"v":36.622}
{"ts":1663176420000,"o":20205,"h":20223,"l":20204.5,"c":20220,"v":120.409}
{"ts":1663176480000,"o":20220,"h":20224,"l":20214.5,"c":20215,"v":30.948}
{"ts":1663176540000,"o":20215,"h":20215,"l":20214,"c":20214.5,"v":15.726}
{"ts":1663176600000,"o":20214.5,"h":20218,"l":20213,"c":20213.5,"v":25.852}
{"ts":1663176660000,"o":20213.5,"h":20215,"l":20206.5,"c":20206.5,"v":42.782}
{"ts":1663176720000,"o":20206.5,"h":20211,"l":20194,"c":20199.5,"v":90.92}
{"ts":1663176780000,"o":20199.5,"h":20200,"l":20179.5,"c":20187.5,"v":100.065}
{"ts":1663176840000,"o":20187.5,"h":20193.5,"l":20187.5,"c":20193,"v":29.458}
{"ts":1663176900000,"o":20193,"h":20193.5,"l":20190.5,"c":20190.5,"v":9.92}
{"ts":1663176960000,"o":20190.5,"h":20196.5,"l":20177.5,"c":20180.5,"v":211.739}
{"ts":1663177020000,"o":20180.5,"h":20183.5,"l":20180,"c":20180.5,"v":19.009}
{"ts":1663177080000,"o":20180.5,"h":20180.5,"l":20172,"c":20180,"v":46.188}
{"ts":1663177140000,"o":20180,"h":20180.5,"l":20172,"c":20172.5,"v":46.115}
{"ts":1663177200000,"o":20172.5,"h":20183,"l":20172,"c":20182.5,"v":112.6}
{"ts":1663177260000,"o":20182.5,"h":20183.5,"l":20182.5,"c":20183,"v":16.562}
{"ts":1663177320000,"o":20183,"h":20183,"l":20173,"c":20173,"v":40.561}
{"ts":1663177380000,"o":20173,"h":20173.5,"l":20172,"c":20173.5,"v":62.614}
{"ts":1663177440000,"o":20173.5,"h":20173.5,"l":20173,"c":20173,"v":5.626}
{"ts":1663177500000,"o":20173,"h":20182,"l":20150.5,"c":20151,"v":164.123}
{"ts":1663177560000,"o":20151,"h":20151,"l":20127.5,"c":20127.5,"v":146.72}
{"ts":1663177620000,"o":20127.5,"h":20135,"l":20115,"c":20125,"v":345.048}
{"ts":1663177680000,"o":20125,"h":20125,"l":20103.5,"c":20107.5,"v":236.026}
{"ts":1663177740000,"o":20107.5,"h":20142,"l":20106,"c":20134,"v":257.674}
{"ts":1663177800000,"o":20134,"h":20160.5,"l":20134,"c":20160.5,"v":142.32}
{"ts":1663177860000,"o":20160.5,"h":20165.5,"l":20156,"c":20156.5,"v":133.852}
{"ts":1663177920000,"o":20156.5,"h":20163.5,"l":20121,"c":20125.5,"v":102.978}
{"ts":1663177980000,"o":20125.5,"h":20134,"l":20121.5,"c":20126,"v":51.387}
{"ts":1663178040000,"o":20126,"h":20144,"l":20124.5,"c":20143.5,"v":61.472}
{"ts":1663178100000,"o":20143.5,"h":20144,"l":20105,"c":20113,"v":91.777}
{"ts":1663178160000,"o":20113,"h":20119,"l":20091.5,"c":20105.5,"v":281.245}
{"ts":1663178220000,"o":20105.5,"h":20121,"l":20101,"c":20108.5,"v":64.703}
{"ts":1663178280000,"o":20108.5,"h":20121,"l":20101,"c":20115,"v":91.754}
{"ts":1663178340000,"o":20115,"h":20117.5,"l":20091,"c":20091,"v":187.618}
{"ts":1663178400000,"o":20091,"h":20106,"l":20091,"c":20106,"v":147.058}
{"ts":1663178460000,"o":20106,"h":20120,"l":20105.5,"c":20115,"v":79.933}
{"ts":1663178520000,"o":20115,"h":20115,"l":20061,"c":20068,"v":589.687}
{"ts":1663178580000,"o":20068,"h":20097,"l":20062,"c":20071.5,"v":325.278}
{"ts":1663178640000,"o":20071.5,"h":20071.5,"l":20000,"c":20026.5,"v":1545.576}
{"ts":1663178700000,"o":20026.5,"h":20071,"l":20026,"c":20063,"v":270.807}
{"ts":1663178760000,"o":20063,"h":20070.5,"l":20043,"c":20070.5,"v":168.767}
{"ts":1663178820000,"o":20070.5,"h":20071.5,"l":20026.5,"c":20026.5,"v":231.638}
{"ts":1663178880000,"o":20026.5,"h":20027,"l":19912,"c":19959.5,"v":1762.393}
{"ts":1663178940000,"o":19959.5,"h":19986,"l":19933.5,"c":19983,"v":460.439}
{"ts":1663179000000,"o":19983,"h":20003.5,"l":19970,"c":19970,"v":382.574}
{"ts":1663179060000,"o":19970,"h":19970.5,"l":19901,"c":19903.5,"v":580.655}
{"ts":1663179120000,"o":19903.5,"h":19919.5,"l":19855,"c":19863.5,"v":1027.808}
{"ts":1663179180000,"o":19863.5,"h":19896.5,"l":19695,"c":19782.5,"v":4267.662}
{"ts":1663179240000,"o":19782.5,"h":19814.5,"l":19754,"c":19768,"v":1248.843}
{"ts":1663179300000,"o":19768,"h":19781.5,"l":19729.5,"c":19749,"v":1147.804}
{"ts":1663179360000,"o":19749,"h":19749,"l":19590.5,"c":19619,"v":3001.564}
{"ts":1663179420000,"o":19619,"h":19724.5,"l":19617.5,"c":19718,"v":1587.941}
{"ts":1663179480000,"o":19718,"h":19759,"l":19700.5,"c":19746.5,"v":872.873}
{"ts":1663179540000,"o":19746.5,"h":19747,"l":19718,"c":19745,"v":433.291}
{"ts":1663179600000,"o":19745,"h":19752,"l":19731.5,"c":19751.5,"v":333.845}
{"ts":1663179660000,"o":19751.5,"h":19845,"l":19732,"c":19825.5,"v":961.885}
{"ts":1663179720000,"o":19825.5,"h":19832.5,"l":19776,"c":19786.5,"v":479.076}
{"ts":1663179780000,"o":19786.5,"h":19811.5,"l":19781,"c":19811,"v":130.863}
{"ts":1663179840000,"o":19811,"h":19829.5,"l":19811,"c":19825,"v":264.932}
{"ts":1663179900000,"o":19825,"h":19830,"l":19800,"c":19803,"v":170}
{"ts":1663179960000,"o":19803,"h":19918.5,"l":19779,"c":19892.5,"v":1674.648}
{"ts":1663180020000,"o":19892.5,"h":19949.5,"l":19883.5,"c":19934,"v":971.753}
{"ts":1663180080000,"o":19934,"h":19968,"l":19920,"c":19955,"v":432.816}
{"ts":1663180140000,"o":19955,"h":19965,"l":19927.5,"c":19930.5,"v":308.196}
{"ts":1663180200000,"o":19930.5,"h":19983,"l":19927.5,"c":19983,"v":516.285}
{"ts":1663180260000,"o":19983,"h":20012.5,"l":19956,"c":19956,"v":517.92}
{"ts":1663180320000,"o":19956,"h":19980,"l":19951,"c":19979.5,"v":236.1}
{"ts":1663180380000,"o":19979.5,"h":19993.5,"l":19975,"c":19992,"v":208.257}
{"ts":1663180440000,"o":19992,"h":19992.5,"l":19973,"c":19978,"v":297.443}
{"ts":1663180500000,"o":19978,"h":19995,"l":19972,"c":19985,"v":101.841}
{"ts":1663180560000,"o":19985,"h":19985.5,"l":19961.5,"c":19974,"v":297.207}
{"ts":1663180620000,"o":19974,"h":19974.5,"l":19940.5,"c":19941,"v":303.704}
{"ts":1663180680000,"o":19941,"h":19941,"l":19926,"c":19934.5,"v":381.22}
{"ts":1663180740000,"o":19934.5,"h":19937.5,"l":19910.5,"c":19937.5,"v":237.541}
{"ts":1663180800000,"o":19937.5,"h":19937.5,"l":19903,"c":19911,"v":402.351}
{"ts":1663180860000,"o":19911,"h":19911,"l":19875,"c":19875,"v":310.516}
{"ts":1663180920000,"o":19875,"h":19875.5,"l":19849,"c":19855,"v":336.177}
{"ts":1663180980000,"o":19855,"h":19855,"l":19835,"c":19840.5,"v":234.471}
{"ts":1663181040000,"o":19840.5,"h":19848,"l":19824,"c":19834,"v":312.686}
{"ts":1663181100000,"o":19834,"h":19865,"l":19831,"c":19861,"v":597.26}
{"ts":1663181160000,"o":19861,"h":19885.5,"l":19856,"c":19885,"v":220.784}
{"ts":1663181220000,"o":19885,"h":19891,"l":19865.5,"c":19866,"v":219.848}
{"ts":1663181280000,"o":19866,"h":19866,"l":19836.5,"c":19836.5,"v":142.933}
{"ts":1663181340000,"o":19836.5,"h":19861.5,"l":19820,"c":19861,"v":284.83}
{"ts":1663181400000,"o":19861,"h":19887.5,"l":19855.5,"c":19887,"v":205.839}
{"ts":1663181460000,"o":19887,"h":19921,"l":19887,"c":19895.5,"v":383.269}
{"ts":1663181520000,"o":19895.5,"h":19895.5,"l":19856,"c":19858,"v":96.508}
{"ts":1663181580000,"o":19858,"h":19858.5,"l":19812,"c":19822.5,"v":210.632}
{"ts":1663181640000,"o":19822.5,"h":19822.5,"l":19773,"c":19781.5,"v":534.463}
{"ts":1663181700000,"o":19781.5,"h":19781.5,"l":19736,"c":19748.5,"v":550.83}
{"ts":1663181760000,"o":19748.5,"h":19775.5,"l":19737,"c":19761.5,"v":296.434}
{"ts":1663181820000,"o":19761.5,"h":19808,"l":19755,"c":19804,"v":337.706}
{"ts":1663181880000,"o":19804,"h":19804,"l":19780.5,"c":19785.5,"v":237.517}
{"ts":1663181940000,"o":19785.5,"h":19793.5,"l":19771.5,"c":19772,"v":74.748}
{"ts":1663182000000,"o":19772,"h":19825.5,"l":19760.5,"c":19825.5,"v":386.772}
{"ts":1663182060000,"o":19825.5,"h":19833.5,"l":19808,"c":19824.5,"v":189.715}
{"ts":1663182120000,"o":19824.5,"h":19827,"l":19815,"c":19819,"v":95.88}
{"ts":1663182180000,"o":19819,"h":19819,"l":19784,"c":19788,"v":154.675}
{"ts":1663182240000,"o":19788,"h":19798.5,"l":19773,"c":19798.5,"v":104.382}
{"ts":1663182300000,"o":19798.5,"h":19842,"l":19798,"c":19841.5,"v":131.21}
{"ts":1663182360000,"o":19841.5,"h":19858,"l":19825,"c":19851,"v":193.511}
{"ts":1663182420000,"o":19851,"h":19875,"l":19851,"c":19856.5,"v":224.764}
{"ts":1663182480000,"o":19856.5,"h":19858.5,"l":19823,"c":19831,"v":195.422}
{"ts":1663182540000,"o":19831,"h":19862.5,"l":19830.5,"c":19862,"v":110.241}
{"ts":1663182600000,"o":19862,"h":19869.5,"l":19851,"c":19851,"v":64.735}
{"ts":1663182660000,"o":19851,"h":19851.5,"l":19835,"c":19837.5,"v":69.46}
{"ts":1663182720000,"o":19837.5,"h":19838,"l":19808.5,"c":19817,"v":142.701}
{"ts":1663182780000,"o":19817,"h":19839,"l":19810,"c":19830,"v":138.638}
{"ts":1663182840000,"o":19830,"h":19830.5,"l":19805,"c":19805,"v":25.117}
{"ts":1663182900000,"o":19805,"h":19805.5,"l":19774,"c":19774.5,"v":254.5}
{"ts":1663182960000,"o":19774.5,"h":19774.5,"l":19740.5,"c":19740.5,"v":526.443}
{"ts":1663183020000,"o":19740.5,"h":19741,"l":19700,"c":19710.5,"v":596.047}
{"ts":1663183080000,"o":19710.5,"h":19755.5,"l":19710.5,"c":19741.5,"v":386.237}
{"ts":1663183140000,"o":19741.5,"h":19751,"l":19729.5,"c":19743,"v":146.48}
{"ts":1663183200000,"o":19743,"h":19763,"l":19734,"c":19759,"v":156.357}
{"ts":1663183260000,"o":19759,"h":19784.5,"l":19745,"c":19783.5,"v":144.829}
{"ts":1663183320000,"o":19783.5,"h":19815,"l":19774.5,"c":19813,"v":439.497}
{"ts":1663183380000,"o":19813,"h":19829,"l":19812.5,"c":19813.5,"v":182.314}
{"ts":1663183440000,"o":19813.5,"h":19834.5,"l":19787,"c":19796,"v":167.097}
{"ts":1663183500000,"o":19796,"h":19801.5,"l":19777,"c":19796,"v":282.915}
{"ts":1663183560000,"o":19796,"h":19802,"l":19785.5,"c":19789.5,"v":62.445}
{"ts":1663183620000,"o":19789.5,"h":19790,"l":19770.5,"c":19770.5,"v":82.234}
{"ts":1663183680000,"o":19770.5,"h":19813,"l":19770.5,"c":19812.5,"v":184.209}
{"ts":1663183740000,"o":19812.5,"h":19850,"l":19812.5,"c":19848,"v":362.86}
{"ts":1663183800000,"o":19848,"h":19858.5,"l":19814,"c":19814,"v":261.533}
{"ts":1663183860000,"o":19814,"h":19814.5,"l":19796.5,"c":19796.5,"v":137.74}
{"ts":1663183920000,"o":19796.5,"h":19834,"l":19792.5,"c":19826,"v":112.484}
{"ts":1663183980000,"o":19826,"h":19848,"l":19821,"c":19842,"v":47.457}
{"ts":1663184040000,"o":19842,"h":19870,"l":19842,"c":19862.5,"v":111.689}
{"ts":1663184100000,"o":19862.5,"h":19870,"l":19853.5,"c":19870,"v":99.142}
{"ts":1663184160000,"o":19870,"h":19870,"l":19847.5,"c":19853,"v":63.823}
{"ts":1663184220000,"o":19853,"h":19879,"l":19852.5,"c":19861.5,"v":97.069}
{"ts":1663184280000,"o":19861.5,"h":19861.5,"l":19840,"c":19854,"v":111.944}
{"ts":1663184340000,"o":19854,"h":19874.5,"l":19854,"c":19867.5,"v":48.086}
{"ts":1663184400000,"o":19867.5,"h":19882.5,"l":19857.5,"c":19877,"v":114.633}
{"ts":1663184460000,"o":19877,"h":19904,"l":19875.5,"c":19889.5,"v":231.143}
{"ts":1663184520000,"o":19889.5,"h":19903.5,"l":19882.5,"c":19894,"v":127.366}
{"ts":1663184580000,"o":19894,"h":19914.5,"l":19884,"c":19908.5,"v":170.772}
{"ts":1663184640000,"o":19908.5,"h":19921.5,"l":19901,"c":19901.5,"v":118.039}
{"ts":1663184700000,"o":19901.5,"h":19920,"l":19900.5,"c":19919.5,"v":117.023}
{"ts":1663184760000,"o":19919.5,"h":19925,"l":19909,"c":19915.5,"v":165.142}
{"ts":1663184820000,"o":19915.5,"h":19916,"l":19889.5,"c":19895,"v":152.104}
{"ts":1663184880000,"o":19895,"h":19915,"l":19895,"c":19914.5,"v":86.716}
{"ts":1663184940000,"o":19914.5,"h":19934.5,"l":19914.5,"c":19930,"v":104.212}
{"ts":1663185000000,"o":19930,"h":19948,"l":19929.5,"c":19939.5,"v":199.76}
{"ts":1663185060000,"o":19939.5,"h":19966,"l":19936,"c":19953.5,"v":245.361}
{"ts":1663185120000,"o":19953.5,"h":19967.5,"l":19953.5,"c":19955,"v":130.464}
{"ts":1663185180000,"o":19955,"h":19977,"l":19940.5,"c":19974.5,"v":488.223}
{"ts":1663185240000,"o":19974.5,"h":19990,"l":19968,"c":19977.5,"v":361.135}
{"ts":1663185300000,"o":19977.5,"h":19978,"l":19950.5,"c":19960,"v":88.999}
{"ts":1663185360000,"o":19960,"h":19975,"l":19960,"c":19970.5,"v":146.122}
{"ts":1663185420000,"o":19970.5,"h":19971.5,"l":19960,"c":19960,"v":60.493}
{"ts":1663185480000,"o":19960,"h":19960.5,"l":19936,"c":19955,"v":272.012}
{"ts":1663185540000,"o":19955,"h":19955.5,"l":19940,"c":19940.5,"v":79.254}
{"ts":1663185600000,"o":19940.5,"h":19962.5,"l":19933,"c":19954.5,"v":242.467}
{"ts":1663185660000,"o":19954.5,"h":19967,"l":19946.5,"c":19960,"v":71.953}
{"ts":1663185720000,"o":19960,"h":19975,"l":19959.5,"c":19975,"v":130.115}
{"ts":1663185780000,"o":19975,"h":19977,"l":19959,"c":19959,"v":55.67}
{"ts":1663185840000,"o":19959,"h":19960.5,"l":19950,"c":19960.5,"v":63.042}
{"ts":1663185900000,"o":19960.5,"h":19960.5,"l":19951,"c":19956.5,"v":55.49}
{"ts":1663185960000,"o":19956.5,"h":19957,"l":19936,"c":19937,"v":127.638}
{"ts":1663186020000,"o":19937,"h":19937,"l":19925,"c":19926.5,"v":95.234}
{"ts":1663186080000,"o":19926.5,"h":19940,"l":19924.5,"c":19940,"v":61.175}
{"ts":1663186140000,"o":19940,"h":19944,"l":19931,"c":19931,"v":65.195}
{"ts":1663186200000,"o":19931,"h":19932,"l":19922,"c":19922,"v":64.889}
{"ts":1663186260000,"o":19922,"h":19923,"l":19922,"c":19922.5,"v":66.708}
{"ts":1663186320000,"o":19922.5,"h":19935.5,"l":19922.5,"c":19935.5,"v":69.752}
{"ts":1663186380000,"o":19935.5,"h":19946,"l":19935,"c":19945.5,"v":38.022}
{"ts":1663186440000,"o":19945.5,"h":19947.5,"l":19932.5,"c":19933,"v":66.818}
{"ts":1663186500000,"o":19933,"h":19938.5,"l":19932.5,"c":19938.5,"v":56.854}
{"ts":1663186560000,"o":19938.5,"h":19948.5,"l":19938,"c":19943,"v":87.719}
{"ts":1663186620000,"o":19943,"h":19948.5,"l":19933.5,"c":19933.5,"v":77.888}
{"ts":1663186680000,"o":19933.5,"h":19933.5,"l":19903,"c":19903.5,"v":121.374}
{"ts":1663186740000,"o":19903.5,"h":19921,"l":19903,"c":19919.5,"v":58.542}
{"ts":1663186800000,"o":19919.5,"h":19919.5,"l":19912.5,"c":19917.5,"v":96.005}
{"ts":1663186860000,"o":19917.5,"h":19918,"l":19908.5,"c":19915,"v":144.666}
{"ts":1663186920000,"o":19915,"h":19915,"l":19906,"c":19906.5,"v":17.851}
{"ts":1663186980000,"o":19906.5,"h":19910,"l":19875.5,"c":19890,"v":342.292}
{"ts":1663187040000,"o":19890,"h":19893,"l":19887,"c":19888.5,"v":93.082}
{"ts":1663187100000,"o":19888.5,"h":19898.5,"l":19888,"c":19898,"v":35.088}
{"ts":1663187160000,"o":19898,"h":19930,"l":19898,"c":19930,"v":166.292}
{"ts":1663187220000,"o":19930,"h":19964.5,"l":19929.5,"c":19964.5,"v":294.346}
{"ts":1663187280000,"o":19964.5,"h":19964.5,"l":19940.5,"c":19940.5,"v":58.004}
{"ts":1663187340000,"o":19940.5,"h":19941,"l":19928,"c":19928.5,"v":38.715}
{"ts":1663187400000,"o":19928.5,"h":19928.5,"l":19904,"c":19904.5,"v":72.049}
{"ts":1663187460000,"o":19904.5,"h":19943,"l":19904,"c":19942.5,"v":156.985}
{"ts":1663187520000,"o":19942.5,"h":19949.5,"l":19935.5,"c":19941,"v":34.077}
{"ts":1663187580000,"o":19941,"h":19943,"l":19941,"c":19943,"v":16.209}
{"ts":1663187640000,"o":19943,"h":19948.5,"l":19940,"c":19948.5,"v":51.595}
{"ts":1663187700000,"o":19948.5,"h":19958,"l":19948,"c":19958,"v":44.854}
{"ts":1663187760000,"o":19958,"h":19975,"l":19944,"c":19946.5,"v":111.768}
{"ts":1663187820000,"o":19946.5,"h":19947,"l":19942.5,"c":19942.5,"v":22.713}
{"ts":1663187880000,"o":19942.5,"h":19947.5,"l":19942.5,"c":19947.5,"v":17.024}
{"ts":1663187940000,"o":19947.5,"h":19963,"l":19947,"c":19963,"v":110.738}
{"ts":1663188000000,"o":19963,"h":19977,"l":19960.5,"c":19960.5,"v":41.68}
{"ts":1663188060000,"o":19960.5,"h":19963.5,"l":19955,"c":19960.5,"v":23.415}
{"ts":1663188120000,"o":19960.5,"h":19960.5,"l":19940,"c":19947,"v":68.062}
{"ts":1663188180000,"o":19947,"h":19947,"l":19946.5,"c":19947,"v":10.158}
{"ts":1663188240000,"o":19947,"h":19947,"l":19946.5,"c":19947,"v":24.846}
{"ts":1663188300000,"o":19947,"h":19947,"l":19936,"c":19946.5,"v":33.77}
{"ts":1663188360000,"o":19946.5,"h":19947,"l":19936,"c":19936,"v":16.646}
{"ts":1663188420000,"o":19936,"h":19936.5,"l":19925,"c":19925,"v":37.159}
{"ts":1663188480000,"o":19925,"h":19925.5,"l":19914,"c":19920,"v":40.177}
{"ts":1663188540000,"o":19920,"h":19924,"l":19913,"c":19913.5,"v":20.746}
{"ts":1663188600000,"o":19913.5,"h":19923.5,"l":19910,"c":19923.5,"v":41.956}
{"ts":1663188660000,"o":19923.5,"h":19933.5,"l":19923.5,"c":19933,"v":23.574}
{"ts":1663188720000,"o":19933,"h":19937.5,"l":19930,"c":19937.5,"v":19.863}
{"ts":1663188780000,"o":19937.5,"h":19937.5,"l":19923,"c":19925.5,"v":34.824}
{"ts":1663188840000,"o":19925.5,"h":19926,"l":19919.5,"c":19919.5,"v":18.478}
{"ts":1663188900000,"o":19919.5,"h":19920.5,"l":19917.5,"c":19920.5,"v":42.44}
{"ts":1663188960000,"o":19920.5,"h":19927,"l":19920,"c":19924,"v":42.151}
{"ts":1663189020000,"o":19924,"h":19928,"l":19920,"c":19926.5,"v":25.531}
{"ts":1663189080000,"o":19926.5,"h":19940,"l":19926,"c":19940,"v":36.198}
{"ts":1663189140000,"o":19940,"h":19945,"l":19935,"c":19935,"v":112.206}
{"ts":1663189200000,"o":19935,"h":19938,"l":19923.5,"c":19924,"v":21.134}
{"ts":1663189260000,"o":19924,"h":19932.5,"l":19923.5,"c":19926,"v":36.799}
{"ts":1663189320000,"o":19926,"h":19926,"l":19920,"c":19920,"v":20.497}
{"ts":1663189380000,"o":19920,"h":19940,"l":19920,"c":19930.5,"v":31.381}
{"ts":1663189440000,"o":19930.5,"h":19930.5,"l":19920.5,"c":19920.5,"v":72.86}
{"ts":1663189500000,"o":19920.5,"h":19921,"l":19903,"c":19904,"v":144.837}
{"ts":1663189560000,"o":19904,"h":19911.5,"l":19882.5,"c":19891.5,"v":88.039}
{"ts":1663189620000,"o":19891.5,"h":19896,"l":19891.5,"c":19891.5,"v":32.601}
{"ts":1663189680000,"o":19891.5,"h":19897,"l":19891.5,"c":19897,"v":21.118}
{"ts":1663189740000,"o":19897,"h":19897,"l":19846,"c":19846.5,"v":463.996}
{"ts":1663189800000,"o":19846.5,"h":19868,"l":19846.5,"c":19867,"v":180.554}
{"ts":1663189860000,"o":19867,"h":19875,"l":19863,"c":19865,"v":76.88}
{"ts":1663189920000,"o":19865,"h":19865.5,"l":19859,"c":19862.5,"v":104.361}
{"ts":1663189980000,"o":19862.5,"h":19863,"l":19840.5,"c":19845.5,"v":172.485}
{"ts":1663190040000,"o":19845.5,"h":19858,"l":19845.5,"c":19854,"v":77.814}
{"ts":1663190100000,"o":19854,"h":19864,"l":19853.5,"c":19864,"v":52.242}
{"ts":1663190160000,"o":19864,"h":19866,"l":19863.5,"c":19865.5,"v":23.113}
{"ts":1663190220000,"o":19865.5,"h":19866,"l":19865.5,"c":19865.5,"v":12.777}
{"ts":1663190280000,"o":19865.5,"h":19908.5,"l":19865.5,"c":19908,"v":175.746}
{"ts":1663190340000,"o":19908,"h":19947.5,"l":19908,"c":19947,"v":159.091}
{"ts":1663190400000,"o":19947,"h":19949,"l":19939.5,"c":19941,"v":75.589}
{"ts":1663190460000,"o":19941,"h":19965.5,"l":19941,"c":19959,"v":105.147}
{"ts":1663190520000,"o":19959,"h":19970,"l":19958.5,"c":19960,"v":53.865}
{"ts":1663190580000,"o":19960,"h":19973,"l":19943,"c":19943,"v":66.997}
{"ts":1663190640000,"o":19943,"h":19954,"l":19943,"c":19950,"v":59.658}
{"ts":1663190700000,"o":19950,"h":19950,"l":19947.5,"c":19948,"v":27.631}
{"ts":1663190760000,"o":19948,"h":19958,"l":19947.5,"c":19956.5,"v":35.187}
{"ts":1663190820000,"o":19956.5,"h":19956.5,"l":19931,"c":19935.5,"v":33.788}
{"ts":1663190880000,"o":19935.5,"h":19946.5,"l":19935.5,"c":19944,"v":51.416}
{"ts":1663190940000,"o":19944,"h":19953.5,"l":19942,"c":19947.5,"v":33.399}
{"ts":1663191000000,"o":19947.5,"h":19949,"l":19947,"c":19949,"v":20.392}
{"ts":1663191060000,"o":19949,"h":19963,"l":19948.5,"c":19963,"v":20.389}
{"ts":1663191120000,"o":19963,"h":19983.5,"l":19962.5,"c":19983.5,"v":148.812}
{"ts":1663191180000,"o":19983.5,"h":19986.5,"l":19981.5,"c":19981.5,"v":117.886}
{"ts":1663191240000,"o":19981.5,"h":19982,"l":19969.5,"c":19980,"v":55.302}
{"ts":1663191300000,"o":19980,"h":20087.5,"l":19979.5,"c":20052,"v":1094.104}
{"ts":1663191360000,"o":20052,"h":20052,"l":20014.5,"c":20015,"v":222.139}
{"ts":1663191420000,"o":20015,"h":20029,"l":20012,"c":20024,"v":112.949}
{"ts":1663191480000,"o":20024,"h":20027,"l":20020,"c":20024.5,"v":46.044}
{"ts":1663191540000,"o":20024.5,"h":20037,"l":20020,"c":20030,"v":159.36}
{"ts":1663191600000,"o":20030,"h":20037,"l":20020,"c":20024.5,"v":67.289}
{"ts":1663191660000,"o":20024.5,"h":20024.5,"l":20011.5,"c":20020,"v":46.786}
{"ts":1663191720000,"o":20020,"h":20020.5,"l":20011.5,"c":20017,"v":121.628}
{"ts":1663191780000,"o":20017,"h":20037.5,"l":20017,"c":20031,"v":71.135}
{"ts":1663191840000,"o":20031,"h":20035,"l":20030.5,"c":20035,"v":35.4}
{"ts":1663191900000,"o":20035,"h":20084,"l":20015,"c":20083.5,"v":422.884}
{"ts":1663191960000,"o":20083.5,"h":20208,"l":20064.5,"c":20152.5,"v":1314.326}
{"ts":1663192020000,"o":20152.5,"h":20180.5,"l":20147,"c":20168.5,"v":182.268}
{"ts":1663192080000,"o":20168.5,"h":20168.5,"l":20130,"c":20168,"v":178.52}
{"ts":1663192140000,"o":20168,"h":20179,"l":20160.5,"c":20169.5,"v":150.89}
{"ts":1663192200000,"o":20169.5,"h":20175,"l":20132,"c":20169.5,"v":197.025}
{"ts":1663192260000,"o":20169.5,"h":20170,"l":20157.5,"c":20163.5,"v":82.858}
{"ts":1663192320000,"o":20163.5,"h":20164,"l":20137.5,"c":20151,"v":230.679}
{"ts":1663192380000,"o":20151,"h":20168.5,"l":20151,"c":20159.5,"v":49.174}
{"ts":1663192440000,"o":20159.5,"h":20170,"l":20159.5,"c":20169.5,"v":71.931}
{"ts":1663192500000,"o":20169.5,"h":20170,"l":20160,"c":20168,"v":67.858}
{"ts":1663192560000,"o":20168,"h":20168,"l":20154.5,"c":20167.5,"v":78.508}
{"ts":1663192620000,"o":20167.5,"h":20204.5,"l":20167.5,"c":20190.5,"v":151.742}
{"ts":1663192680000,"o":20190.5,"h":20216,"l":20185.5,"c":20213,"v":155.441}
{"ts":1663192740000,"o":20213,"h":20213,"l":20190,"c":20195.5,"v":68.176}
{"ts":1663192800000,"o":20195.5,"h":20196,"l":20139,"c":20143,"v":353.524}
{"ts":1663192860000,"o":20143,"h":20172,"l":20131,"c":20151,"v":387.567}
{"ts":1663192920000,"o":20151,"h":20164,"l":20142,"c":20142.5,"v":67.953}
{"ts":1663192980000,"o":20142.5,"h":20157.5,"l":20140,"c":20148.5,"v":61.124}
{"ts":1663193040000,"o":20148.5,"h":20155,"l":20141,"c":20145,"v":108.604}
{"ts":1663193100000,"o":20145,"h":20175,"l":20145,"c":20168.5,"v":101.524}
{"ts":1663193160000,"o":20168.5,"h":20269,"l":20168.5,"c":20240.5,"v":795.534}
{"ts":1663193220000,"o":20240.5,"h":20240.5,"l":20215.5,"c":20226,"v":190.287}
{"ts":1663193280000,"o":20226,"h":20244.5,"l":20221.5,"c":20221.5,"v":129.371}
{"ts":1663193340000,"o":20221.5,"h":20231.5,"l":20194,"c":20198,"v":169.184}
{"ts":1663193400000,"o":20198,"h":20225,"l":20198,"c":20225,"v":273.254}
{"ts":1663193460000,"o":20225,"h":20228.5,"l":20213.5,"c":20218.5,"v":38.96}
{"ts":1663193520000,"o":20218.5,"h":20218.5,"l":20199.5,"c":20203.5,"v":109.976}
{"ts":1663193580000,"o":20203.5,"h":20212,"l":20200.5,"c":20209,"v":59.486}
{"ts":1663193640000,"o":20209,"h":20223.5,"l":20208.5,"c":20217,"v":46.946}
{"ts":1663193700000,"o":20217,"h":20235.5,"l":20216.5,"c":20232.5,"v":123.408}
{"ts":1663193760000,"o":20232.5,"h":20232.5,"l":20217,"c":20217,"v":23.835}
{"ts":1663193820000,"o":20217,"h":20217.5,"l":20182.5,"c":20187.5,"v":75.632}
{"ts":1663193880000,"o":20187.5,"h":20200,"l":20176.5,"c":20199.5,"v":64.657}
{"ts":1663193940000,"o":20199.5,"h":20207,"l":20189,"c":20194.5,"v":71.839}
{"ts":1663194000000,"o":20194.5,"h":20200,"l":20194,"c":20194.5,"v":66.593}
{"ts":1663194060000,"o":20194.5,"h":20196.5,"l":20179,"c":20179,"v":111.628}
{"ts":1663194120000,"o":20179,"h":20179.5,"l":20176,"c":20176.5,"v":35.045}
{"ts":1663194180000,"o":20176.5,"h":20186.5,"l":20176,"c":20186.5,"v":82.975}
{"ts":1663194240000,"o":20186.5,"h":20186.5,"l":20171,"c":20171,"v":156.905}
{"ts":1663194300000,"o":20171,"h":20181.5,"l":20171,"c":20181,"v":49.319}
{"ts":1663194360000,"o":20181,"h":20199,"l":20181,"c":20195.5,"v":81.643}
{"ts":1663194420000,"o":20195.5,"h":20195.5,"l":20180.5,"c":20180.5,"v":46.425}
{"ts":1663194480000,"o":20180.5,"h":20194,"l":20180.5,"c":20186,"v":16.767}
{"ts":1663194540000,"o":20186,"h":20195,"l":20185.5,"c":20187,"v":23.723}
{"ts":1663194600000,"o":20187,"h":20195,"l":20183,"c":20194.5,"v":28.913}
{"ts":1663194660000,"o":20194.5,"h":20212.5,"l":20194.5,"c":20203.5,"v":60.061}
{"ts":1663194720000,"o":20203.5,"h":20203.5,"l":20176.5,"c":20176.5,"v":71.589}
{"ts":1663194780000,"o":20176.5,"h":20190,"l":20176.5,"c":20187,"v":31.283}
{"ts":1663194840000,"o":20187,"h":20190.5,"l":20181,"c":20190.5,"v":21.818}
{"ts":1663194900000,"o":20190.5,"h":20201,"l":20188,"c":20194,"v":86.673}
{"ts":1663194960000,"o":20194,"h":20206,"l":20190.5,"c":20206,"v":63.415}
{"ts":1663195020000,"o":20206,"h":20208.5,"l":20198.5,"c":20208.5,"v":15.817}
{"ts":1663195080000,"o":20208.5,"h":20240,"l":20208,"c":20233,"v":255.639}
{"ts":1663195140000,"o":20233,"h":20259,"l":20233,"c":20246.5,"v":323.618}
{"ts":1663195200000,"o":20246.5,"h":20261.5,"l":20244,"c":20261.5,"v":67.938}
{"ts":1663195260000,"o":20261.5,"h":20305,"l":20257.5,"c":20300,"v":862.599}
{"ts":1663195320000,"o":20300,"h":20311.5,"l":20280,"c":20309.5,"v":230.921}
{"ts":1663195380000,"o":20309.5,"h":20343,"l":20306.5,"c":20320,"v":422.14}
{"ts":1663195440000,"o":20320,"h":20321,"l":20297.5,"c":20307,"v":157.996}
{"ts":1663195500000,"o":20307,"h":20332,"l":20300,"c":20300,"v":69.963}
{"ts":1663195560000,"o":20300,"h":20302,"l":20282.5,"c":20298,"v":63.833}
{"ts":1663195620000,"o":20298,"h":20334,"l":20297.5,"c":20323,"v":175.408}
{"ts":1663195680000,"o":20323,"h":20349,"l":20309,"c":20336,"v":243.892}
{"ts":1663195740000,"o":20336,"h":20345.5,"l":20333,"c":20345.5,"v":136.373}
{"ts":1663195800000,"o":20345.5,"h":20375,"l":20332,"c":20355,"v":389.306}
{"ts":1663195860000,"o":20355,"h":20377.5,"l":20350,"c":20361,"v":117.364}
{"ts":1663195920000,"o":20361,"h":20370,"l":20358.5,"c":20360,"v":46.699}
{"ts":1663195980000,"o":20360,"h":20360.5,"l":20322.5,"c":20325,"v":181.227}
{"ts":1663196040000,"o":20325,"h":20325.5,"l":20301.5,"c":20306,"v":173.135}
{"ts":1663196100000,"o":20306,"h":20316,"l":20281.5,"c":20316,"v":216.436}
{"ts":1663196160000,"o":20316,"h":20320,"l":20295,"c":20301,"v":163.755}
{"ts":1663196220000,"o":20301,"h":20301,"l":20265,"c":20275.5,"v":144.429}
{"ts":1663196280000,"o":20275.5,"h":20289,"l":20270.5,"c":20289,"v":84.191}
{"ts":1663196340000,"o":20289,"h":20289,"l":20279.5,"c":20286.5,"v":74.022}
{"ts":1663196400000,"o":20286.5,"h":20297,"l":20280.5,"c":20296.5,"v":77.147}
{"ts":1663196460000,"o":20296.5,"h":20297,"l":20278,"c":20291,"v":135.353}
{"ts":1663196520000,"o":20291,"h":20293,"l":20285,"c":20293,"v":65.358}
{"ts":1663196580000,"o":20293,"h":20300,"l":20285,"c":20285,"v":57.3}
{"ts":1663196640000,"o":20285,"h":20295.5,"l":20285,"c":20288.5,"v":24.24}
{"ts":1663196700000,"o":20288.5,"h":20288.5,"l":20280,"c":20280,"v":58.989}
{"ts":1663196760000,"o":20280,"h":20290,"l":20280,"c":20290,"v":35.34}
{"ts":1663196820000,"o":20290,"h":20290,"l":20272,"c":20272,"v":51.875}
{"ts":1663196880000,"o":20272,"h":20280,"l":20272,"c":20279.5,"v":37.705}
{"ts":1663196940000,"o":20279.5,"h":20287.5,"l":20279.5,"c":20285,"v":18.631}
{"ts":1663197000000,"o":20285,"h":20287,"l":20275,"c":20275,"v":26.333}
{"ts":1663197060000,"o":20275,"h":20275.5,"l":20266.5,"c":20271.5,"v":137.877}
{"ts":1663197120000,"o":20271.5,"h":20277,"l":20271,"c":20276.5,"v":115.955}
{"ts":1663197180000,"o":20276.5,"h":20278.5,"l":20276,"c":20278,"v":26.883}
{"ts":1663197240000,"o":20278,"h":20288,"l":20276,"c":20280,"v":176.679}
{"ts":1663197300000,"o":20280,"h":20283,"l":20251,"c":20253.5,"v":91.25}
{"ts":1663197360000,"o":20253.5,"h":20280,"l":20252,"c":20279.5,"v":68.366}
{"ts":1663197420000,"o":20279.5,"h":20280,"l":20268.5,"c":20269.5,"v":38.179}
{"ts":1663197480000,"o":20269.5,"h":20270,"l":20256,"c":20256,"v":72.596}
{"ts":1663197540000,"o":20256,"h":20259,"l":20247,"c":20247,"v":78.585}
{"ts":1663197600000,"o":20247,"h":20250,"l":20246.5,"c":20249.5,"v":36.454}
{"ts":1663197660000,"o":20249.5,"h":20265,"l":20249.5,"c":20257.5,"v":57.682}
{"ts":1663197720000,"o":20257.5,"h":20263.5,"l":20253.5,"c":20253.5,"v":19.238}
{"ts":1663197780000,"o":20253.5,"h":20266,"l":20252,"c":20259.5,"v":42.828}
{"ts":1663197840000,"o":20259.5,"h":20263.5,"l":20259,"c":20263,"v":8.15}
{"ts":1663197900000,"o":20263,"h":20268.5,"l":20262,"c":20264.5,"v":31.224}
{"ts":1663197960000,"o":20264.5,"h":20268,"l":20241.5,"c":20241.5,"v":121.526}
{"ts":1663198020000,"o":20241.5,"h":20241.5,"l":20224,"c":20224.5,"v":141.573}
{"ts":1663198080000,"o":20224.5,"h":20230,"l":20224,"c":20229,"v":24.874}
{"ts":1663198140000,"o":20229,"h":20238.5,"l":20229,"c":20236.5,"v":20.941}
{"ts":1663198200000,"o":20236.5,"h":20237,"l":20223.5,"c":20223.5,"v":50.683}
{"ts":1663198260000,"o":20223.5,"h":20254,"l":20210.5,"c":20253.5,"v":311.349}
{"ts":1663198320000,"o":20253.5,"h":20258.5,"l":20247,"c":20250,"v":128.581}
{"ts":1663198380000,"o":20250,"h":20250,"l":20230.5,"c":20231.5,"v":57.54}
{"ts":1663198440000,"o":20231.5,"h":20237.5,"l":20221,"c":20224,"v":58.575}
{"ts":1663198500000,"o":20224,"h":20233.5,"l":20224,"c":20230.5,"v":24.38}
{"ts":1663198560000,"o":20230.5,"h":20237.5,"l":20230,"c":20237.5,"v":17.122}
{"ts":1663198620000,"o":20237.5,"h":20242,"l":20229.5,"c":20229.5,"v":24.451}
{"ts":1663198680000,"o":20229.5,"h":20239,"l":20229.5,"c":20239,"v":8.585}
{"ts":1663198740000,"o":20239,"h":20239,"l":20232.5,"c":20232.5,"v":8.044}
{"ts":1663198800000,"o":20232.5,"h":20233,"l":20232.5,"c":20233,"v":10.5}
{"ts":1663198860000,"o":20233,"h":20233,"l":20222,"c":20222.5,"v":44.864}
{"ts":1663198920000,"o":20222.5,"h":20237,"l":20222,"c":20237,"v":24.036}
{"ts":1663198980000,"o":20237,"h":20244.5,"l":20236.5,"c":20244.5,"v":15.206}
{"ts":1663199040000,"o":20244.5,"h":20249,"l":20244,"c":20249,"v":71.148}
{"ts":1663199100000,"o":20249,"h":20265,"l":20244,"c":20244,"v":98.625}
{"ts":1663199160000,"o":20244,"h":20244.5,"l":20232.5,"c":20238,"v":62.021}
{"ts":1663199220000,"o":20238,"h":20238,"l":20215.5,"c":20215.5,"v":37.376}
{"ts":1663199280000,"o":20215.5,"h":20215.5,"l":20208.5,"c":20209,"v":52.674}
{"ts":1663199340000,"o":20209,"h":20209,"l":20204.5,"c":20208,"v":50.342}
{"ts":1663199400000,"o":20208,"h":20227,"l":20207.5,"c":20226.5,"v":45.445}
{"ts":1663199460000,"o":20226.5,"h":20236.5,"l":20226.5,"c":20232,"v":16.622}
{"ts":1663199520000,"o":20232,"h":20232,"l":20228,"c":20228.5,"v":9.675}
{"ts":1663199580000,"o":20228.5,"h":20248,"l":20228,"c":20247.5,"v":83.285}
{"ts":1663199640000,"o":20247.5,"h":20247.5,"l":20241.5,"c":20242,"v":20.813}
{"ts":1663199700000,"o":20242,"h":20242,"l":20193,"c":20196.5,"v":285.574}
{"ts":1663199760000,"o":20196.5,"h":20208.5,"l":20182,"c":20208.5,"v":242.983}
{"ts":1663199820000,"o":20208.5,"h":20210.5,"l":20208,"c":20210,"v":131.966}
{"ts":1663199880000,"o":20210,"h":20210.5,"l":20210,"c":20210.5,"v":37.468}
{"ts":1663199940000,"o":20210.5,"h":20220,"l":20210,"c":20220,"v":90.845}
{"ts":1663200000000,"o":20220,"h":20230.5,"l":20185,"c":20202.5,"v":353.244}
{"ts":1663200060000,"o":20202.5,"h":20226,"l":20202.5,"c":20225.5,"v":71.547}
{"ts":1663200120000,"o":20225.5,"h":20247,"l":20225.5,"c":20237.5,"v":78.067}
{"ts":1663200180000,"o":20237.5,"h":20245,"l":20216,"c":20219.5,"v":111.005}
{"ts":1663200240000,"o":20219.5,"h":20224,"l":20190,"c":20201,"v":99.276}
{"ts":1663200300000,"o":20201,"h":20208.5,"l":20193,"c":20203.5,"v":48.713}
{"ts":1663200360000,"o":20203.5,"h":20205,"l":20198,"c":20205,"v":58.112}
{"ts":1663200420000,"o":20205,"h":20230.5,"l":20204.5,"c":20222,"v":39.897}
{"ts":1663200480000,"o":20222,"h":20227,"l":20212,"c":20220.5,"v":70.393}
{"ts":1663200540000,"o":20220.5,"h":20221,"l":20220.5,"c":20220.5,"v":19.278}
{"ts":1663200600000,"o":20220.5,"h":20221,"l":20210.5,"c":20212.5,"v":88.295}
{"ts":1663200660000,"o":20212.5,"h":20225,"l":20212.5,"c":20213.5,"v":22.641}
{"ts":1663200720000,"o":20213.5,"h":20223.5,"l":20213.5,"c":20223.5,"v":7.86}
{"ts":1663200780000,"o":20223.5,"h":20243,"l":20223,"c":20242.5,"v":124.998}
{"ts":1663200840000,"o":20242.5,"h":20247,"l":20234.5,"c":20242.5,"v":176.681}
{"ts":1663200900000,"o":20242.5,"h":20242.5,"l":20205,"c":20235,"v":184.917}
{"ts":1663200960000,"o":20235,"h":20250,"l":20228.5,"c":20250,"v":127.412}
{"ts":1663201020000,"o":20250,"h":20255,"l":20249.5,"c":20255,"v":24.716}
{"ts":1663201080000,"o":20255,"h":20255,"l":20243,"c":20248,"v":55.146}
{"ts":1663201140000,"o":20248,"h":20252.5,"l":20235.5,"c":20236,"v":98.161}
{"ts":1663201200000,"o":20236,"h":20239.5,"l":20231,"c":20233.5,"v":84.499}
{"ts":1663201260000,"o":20233.5,"h":20247.5,"l":20233,"c":20237,"v":25.573}
{"ts":1663201320000,"o":20237,"h":20239,"l":20231.5,"c":20235.5,"v":25.173}
{"ts":1663201380000,"o":20235.5,"h":20235.5,"l":20231,"c":20231,"v":6.651}
{"ts":1663201440000,"o":20231,"h":20241.5,"l":20231,"c":20241,"v":8.885}
{"ts":1663201500000,"o":20241,"h":20251,"l":20241,"c":20245,"v":35.748}
{"ts":1663201560000,"o":20245,"h":20248.5,"l":20241,"c":20248.5,"v":8.533}
{"ts":1663201620000,"o":20248.5,"h":20254,"l":20248,"c":20253,"v":40.083}
{"ts":1663201680000,"o":20253,"h":20253.5,"l":20237,"c":20237.5,"v":56.101}
{"ts":1663201740000,"o":20237.5,"h":20253,"l":20227,"c":20250.5,"v":28.603}
{"ts":1663201800000,"o":20250.5,"h":20250.5,"l":20222.5,"c":20227.5,"v":77.607}
{"ts":1663201860000,"o":20227.5,"h":20228,"l":20204.5,"c":20204.5,"v":50.515}
{"ts":1663201920000,"o":20204.5,"h":20231.5,"l":20195,"c":20207,"v":90.593}
{"ts":1663201980000,"o":20207,"h":20222,"l":20206,"c":20221.5,"v":44.548}
{"ts":1663202040000,"o":20221.5,"h":20221.5,"l":20200,"c":20200,"v":62.477}
{"ts":1663202100000,"o":20200,"h":20200,"l":20188.5,"c":20188.5,"v":37.739}
{"ts":1663202160000,"o":20188.5,"h":20191.5,"l":20161.5,"c":20169,"v":368.961}
{"ts":1663202220000,"o":20169,"h":20184.5,"l":20159.5,"c":20170,"v":252.797}
{"ts":1663202280000,"o":20170,"h":20182.5,"l":20169.5,"c":20175.5,"v":61.224}
{"ts":1663202340000,"o":20175.5,"h":20185.5,"l":20165,"c":20169,"v":92.7}
{"ts":1663202400000,"o":20169,"h":20188,"l":20169,"c":20180,"v":65.866}
{"ts":1663202460000,"o":20180,"h":20183.5,"l":20168.5,"c":20170.5,"v":95.21}
{"ts":1663202520000,"o":20170.5,"h":20176,"l":20170.5,"c":20176,"v":16.93}
{"ts":1663202580000,"o":20176,"h":20176,"l":20171,"c":20171,"v":13.097}
{"ts":1663202640000,"o":20171,"h":20171.5,"l":20158.5,"c":20165,"v":104.181}
{"ts":1663202700000,"o":20165,"h":20166.5,"l":20156,"c":20166,"v":64.873}
{"ts":1663202760000,"o":20166,"h":20182.5,"l":20166,"c":20174,"v":53.045}
{"ts":1663202820000,"o":20174,"h":20186,"l":20167,"c":20182.5,"v":36.835}
{"ts":1663202880000,"o":20182.5,"h":20190.5,"l":20179,"c":20186.5,"v":105.674}
{"ts":1663202940000,"o":20186.5,"h":20186.5,"l":20168.5,"c":20170.5,"v":66.114}
{"ts":1663203000000,"o":20170.5,"h":20171,"l":20170.5,"c":20171,"v":6.267}
{"ts":1663203060000,"o":20171,"h":20182.5,"l":20170.5,"c":20172.5,"v":29.851}
{"ts":1663203120000,"o":20172.5,"h":20173,"l":20169,"c":20169,"v":19.858}
{"ts":1663203180000,"o":20169,"h":20169.5,"l":20151,"c":20152.5,"v":65.3}
{"ts":1663203240000,"o":20152.5,"h":20153,"l":20134.5,"c":20144,"v":222.488}
{"ts":1663203300000,"o":20144,"h":20154.5,"l":20143.5,"c":20154.5,"v":112.749}
{"ts":1663203360000,"o":20154.5,"h":20154.5,"l":20150,"c":20150.5,"v":23.386}
{"ts":1663203420000,"o":20150.5,"h":20150.5,"l":20141,"c":20141,"v":59.912}
{"ts":1663203480000,"o":20141,"h":20148.5,"l":20141,"c":20145,"v":49.63}
{"ts":1663203540000,"o":20145,"h":20145,"l":20144.5,"c":20145,"v":14.199}
{"ts":1663203600000,"o":20145,"h":20145,"l":20131.5,"c":20132,"v":117.806}
{"ts":1663203660000,"o":20132,"h":20135,"l":20121.5,"c":20133,"v":178.188}
{"ts":1663203720000,"o":20133,"h":20133,"l":20125,"c":20127,"v":46.432}
{"ts":1663203780000,"o":20127,"h":20127,"l":20120.5,"c":20124.5,"v":71.775}
{"ts":1663203840000,"o":20124.5,"h":20126,"l":20115,"c":20115.5,"v":69.07}
{"ts":1663203900000,"o":20115.5,"h":20121.5,"l":20108.5,"c":20117,"v":85.823}
{"ts":1663203960000,"o":20117,"h":20117,"l":20105.5,"c":20105.5,"v":71.907}
{"ts":1663204020000,"o":20105.5,"h":20107,"l":20075,"c":20075.5,"v":790.855}
{"ts":1663204080000,"o":20075.5,"h":20076,"l":20055,"c":20056,"v":252.278}
{"ts":1663204140000,"o":20056,"h":20056.5,"l":20003,"c":20017.5,"v":633.599}
{"ts":1663204200000,"o":20017.5,"h":20018,"l":19966.5,"c":19987,"v":760.5}
{"ts":1663204260000,"o":19987,"h":20000,"l":19979.5,"c":19989.5,"v":433.518}
{"ts":1663204320000,"o":19989.5,"h":19995,"l":19947,"c":19965.5,"v":343.715}
{"ts":1663204380000,"o":19965.5,"h":19983,"l":19960,"c":19982.5,"v":134.122}
{"ts":1663204440000,"o":19982.5,"h":19983,"l":19957,"c":19957.5,"v":147.694}
{"ts":1663204500000,"o":19957.5,"h":19988.5,"l":19954.5,"c":19986.5,"v":318.685}
{"ts":1663204560000,"o":19986.5,"h":20044,"l":19986,"c":20040,"v":617.148}
{"ts":1663204620000,"o":20040,"h":20047.5,"l":20019.5,"c":20020,"v":182.567}
{"ts":1663204680000,"o":20020,"h":20054,"l":20016,"c":20053.5,"v":106.574}
{"ts":1663204740000,"o":20053.5,"h":20084,"l":20053.5,"c":20069,"v":351.699}
{"ts":1663204800000,"o":20069,"h":20076.5,"l":20069,"c":20070,"v":46.538}
{"ts":1663204860000,"o":20070,"h":20070.5,"l":20041.5,"c":20041.5,"v":149.424}
{"ts":1663204920000,"o":20041.5,"h":20059,"l":20035.5,"c":20050.5,"v":78.353}
{"ts":1663204980000,"o":20050.5,"h":20059,"l":20043.5,"c":20048.5,"v":75.778}
{"ts":1663205040000,"o":20048.5,"h":20049,"l":20037,"c":20037.5,"v":29.516}
{"ts":1663205100000,"o":20037.5,"h":20053,"l":20037,"c":20053,"v":45.009}
{"ts":1663205160000,"o":20053,"h":20079,"l":20052.5,"c":20079,"v":93.996}
{"ts":1663205220000,"o":20079,"h":20110,"l":20078.5,"c":20109.5,"v":255.778}
{"ts":1663205280000,"o":20109.5,"h":20113,"l":20106,"c":20112.5,"v":105.421}
{"ts":1663205340000,"o":20112.5,"h":20117,"l":20112.5,"c":20113.5,"v":118.248}
{"ts":1663205400000,"o":20113.5,"h":20124,"l":20102,"c":20124,"v":102.302}
{"ts":1663205460000,"o":20124,"h":20127.5,"l":20118.5,"c":20127.5,"v":183.42}
{"ts":1663205520000,"o":20127.5,"h":20154,"l":20127,"c":20152,"v":177.586}
{"ts":1663205580000,"o":20152,"h":20152,"l":20132,"c":20132,"v":42.321}
{"ts":1663205640000,"o":20132,"h":20132.5,"l":20127,"c":20127,"v":21.904}
{"ts":1663205700000,"o":20127,"h":20127.5,"l":20080,"c":20080.5,"v":125.071}
{"ts":1663205760000,"o":20080.5,"h":20116.5,"l":20080.5,"c":20116.5,"v":175.653}
{"ts":1663205820000,"o":20116.5,"h":20119,"l":20105.5,"c":20105.5,"v":50.541}
{"ts":1663205880000,"o":20105.5,"h":20108,"l":20098,"c":20098,"v":24.423}
{"ts":1663205940000,"o":20098,"h":20110,"l":20098,"c":20102,"v":63.638}
{"ts":1663206000000,"o":20102,"h":20128,"l":20102,"c":20122,"v":50.192}
{"ts":1663206060000,"o":20122,"h":20126,"l":20116,"c":20126,"v":22.207}
{"ts":1663206120000,"o":20126,"h":20142.5,"l":20125.5,"c":20141,"v":54.648}
{"ts":1663206180000,"o":20141,"h":20141,"l":20129,"c":20129.5,"v":88.632}
{"ts":1663206240000,"o":20129.5,"h":20147.5,"l":20119,"c":20141.5,"v":109.857}
{"ts":1663206300000,"o":20141.5,"h":20144.5,"l":20141.5,"c":20142,"v":15.51}
{"ts":1663206360000,"o":20142,"h":20146.5,"l":20138,"c":20146,"v":21.012}
{"ts":1663206420000,"o":20146,"h":20148,"l":20146,"c":20146.5,"v":28.604}
{"ts":1663206480000,"o":20146.5,"h":20160,"l":20146,"c":20159.5,"v":64.898}
{"ts":1663206540000,"o":20159.5,"h":20160,"l":20153.5,"c":20159,"v":106.104}
{"ts":1663206600000,"o":20159,"h":20159,"l":20147.5,"c":20148,"v":82.32}
{"ts":1663206660000,"o":20148,"h":20148,"l":20135.5,"c":20142,"v":39.16}
{"ts":1663206720000,"o":20142,"h":20157.5,"l":20141.5,"c":20157,"v":34.793}
{"ts":1663206780000,"o":20157,"h":20166.5,"l":20150,"c":20166.5,"v":137.956}
{"ts":1663206840000,"o":20166.5,"h":20172,"l":20158,"c":20163,"v":95.871}
{"ts":1663206900000,"o":20163,"h":20168,"l":20160.5,"c":20164,"v":29.768}
{"ts":1663206960000,"o":20164,"h":20164.5,"l":20156.5,"c":20156.5,"v":62.658}
{"ts":1663207020000,"o":20156.5,"h":20173,"l":20156.5,"c":20172.5,"v":16.746}
{"ts":1663207080000,"o":20172.5,"h":20178.5,"l":20172.5,"c":20177,"v":45.795}
{"ts":1663207140000,"o":20177,"h":20182,"l":20177,"c":20180.5,"v":112.128}
{"ts":1663207200000,"o":20180.5,"h":20181,"l":20174,"c":20174.5,"v":42.346}
{"ts":1663207260000,"o":20174.5,"h":20174.5,"l":20155.5,"c":20173.5,"v":103.889}
{"ts":1663207320000,"o":20173.5,"h":20175.5,"l":20155.5,"c":20155.5,"v":85.365}
{"ts":1663207380000,"o":20155.5,"h":20156,"l":20142.5,"c":20154.5,"v":32.996}
{"ts":1663207440000,"o":20154.5,"h":20154.5,"l":20143,"c":20150.5,"v":35.29}
{"ts":1663207500000,"o":20150.5,"h":20159.5,"l":20150,"c":20150,"v":22.025}
{"ts":1663207560000,"o":20150,"h":20150.5,"l":20120.5,"c":20124,"v":229.144}
{"ts":1663207620000,"o":20124,"h":20130,"l":20117.5,"c":20117.5,"v":36.935}
{"ts":1663207680000,"o":20117.5,"h":20126.5,"l":20117.5,"c":20126.5,"v":31.539}
{"ts":1663207740000,"o":20126.5,"h":20126.5,"l":20119.5,"c":20121,"v":53.617}
{"ts":1663207800000,"o":20121,"h":20126,"l":20120.5,"c":20121,"v":43.968}
{"ts":1663207860000,"o":20121,"h":20124.5,"l":20112,"c":20112,"v":31.15}
{"ts":1663207920000,"o":20112,"h":20123,"l":20112,"c":20123,"v":20.717}
{"ts":1663207980000,"o":20123,"h":20125,"l":20119.5,"c":20120,"v":12.626}
{"ts":1663208040000,"o":20120,"h":20127,"l":20119.5,"c":20119.5,"v":27.869}
{"ts":1663208100000,"o":20119.5,"h":20125.5,"l":20115,"c":20115,"v":10.661}
{"ts":1663208160000,"o":20115,"h":20117,"l":20103,"c":20103,"v":125.277}
{"ts":1663208220000,"o":20103,"h":20103.5,"l":20085,"c":20085,"v":75.464}
{"ts":1663208280000,"o":20085,"h":20090,"l":20069.5,"c":20071,"v":124.341}
{"ts":1663208340000,"o":20071,"h":20072,"l":20046,"c":20046,"v":158.153}
{"ts":1663208400000,"o":20046,"h":20046.5,"l":20012,"c":20014,"v":340.662}
{"ts":1663208460000,"o":20014,"h":20056,"l":20014,"c":20054.5,"v":111.666}
{"ts":1663208520000,"o":20054.5,"h":20077.5,"l":20054,"c":20076,"v":113.869}
{"ts":1663208580000,"o":20076,"h":20095.5,"l":20067,"c":20071,"v":164.91}
{"ts":1663208640000,"o":20071,"h":20074.5,"l":20030,"c":20049.5,"v":93.358}
{"ts":1663208700000,"o":20049.5,"h":20068.5,"l":20048.5,"c":20059,"v":36.039}
{"ts":1663208760000,"o":20059,"h":20086.5,"l":20055,"c":20075.5,"v":63.942}
{"ts":1663208820000,"o":20075.5,"h":20090,"l":20075.5,"c":20084.5,"v":24.368}
{"ts":1663208880000,"o":20084.5,"h":20085,"l":20053,"c":20053.5,"v":132.795}
{"ts":1663208940000,"o":20053.5,"h":20059.5,"l":20040,"c":20053.5,"v":47.134}
{"ts":1663209000000,"o":20053.5,"h":20055,"l":20043.5,"c":20053.5,"v":19.824}
{"ts":1663209060000,"o":20053.5,"h":20053.5,"l":20030,"c":20037.5,"v":119.839}
{"ts":1663209120000,"o":20037.5,"h":20090,"l":20037.5,"c":20087,"v":128.664}
{"ts":1663209180000,"o":20087,"h":20093,"l":20084,"c":20090,"v":35.588}
{"ts":1663209240000,"o":20090,"h":20090.5,"l":20090,"c":20090.5,"v":21.426}
{"ts":1663209300000,"o":20090.5,"h":20090.5,"l":20066,"c":20069,"v":19.551}
{"ts":1663209360000,"o":20069,"h":20070,"l":20061.5,"c":20064.5,"v":17.086}
{"ts":1663209420000,"o":20064.5,"h":20069,"l":20061.5,"c":20069,"v":14.732}
{"ts":1663209480000,"o":20069,"h":20069,"l":20062.5,"c":20062.5,"v":12.269}
{"ts":1663209540000,"o":20062.5,"h":20067,"l":20058,"c":20058.5,"v":24.509}
{"ts":1663209600000,"o":20058.5,"h":20064,"l":20058,"c":20062.5,"v":20.759}
{"ts":1663209660000,"o":20062.5,"h":20069,"l":20058,"c":20069,"v":18.072}
{"ts":1663209720000,"o":20069,"h":20070,"l":20068.5,"c":20070,"v":27.343}
{"ts":1663209780000,"o":20070,"h":20070,"l":20060.5,"c":20067.5,"v":33.081}
{"ts":1663209840000,"o":20067.5,"h":20067.5,"l":20051,"c":20052,"v":33.76}
{"ts":1663209900000,"o":20052,"h":20052.5,"l":20041,"c":20050.5,"v":62.559}
{"ts":1663209960000,"o":20050.5,"h":20056,"l":20048,"c":20056,"v":48.228}
{"ts":1663210020000,"o":20056,"h":20056,"l":20045.5,"c":20056,"v":16.819}
{"ts":1663210080000,"o":20056,"h":20056,"l":20046.5,"c":20056,"v":43.894}
{"ts":1663210140000,"o":20056,"h":20056,"l":20044,"c":20050,"v":29.298}
{"ts":1663210200000,"o":20050,"h":20070,"l":20047,"c":20070,"v":63.156}
{"ts":1663210260000,"o":20070,"h":20082,"l":20069.5,"c":20082,"v":18.024}
{"ts":1663210320000,"o":20082,"h":20082,"l":20081.5,"c":20081.5,"v":10.753}
{"ts":1663210380000,"o":20081.5,"h":20082,"l":20067.5,"c":20075.5,"v":85.279}
{"ts":1663210440000,"o":20075.5,"h":20075.5,"l":20061.5,"c":20063,"v":12.961}
{"ts":1663210500000,"o":20063,"h":20063,"l":20061.5,"c":20061.5,"v":28.517}
{"ts":1663210560000,"o":20061.5,"h":20071.5,"l":20061.5,"c":20063.5,"v":141.43}
{"ts":1663210620000,"o":20063.5,"h":20082.5,"l":20063,"c":20082.5,"v":151.912}
{"ts":1663210680000,"o":20082.5,"h":20097.5,"l":20082.5,"c":20096.5,"v":83.426}
{"ts":1663210740000,"o":20096.5,"h":20096.5,"l":20083,"c":20088.5,"v":15.295}
{"ts":1663210800000,"o":20088.5,"h":20095.5,"l":20084,"c":20095,"v":21.614}
{"ts":1663210860000,"o":20095,"h":20095.5,"l":20077.5,"c":20077.5,"v":25.289}
{"ts":1663210920000,"o":20077.5,"h":20078.5,"l":20066,"c":20066,"v":71.51}
{"ts":1663210980000,"o":20066,"h":20072.5,"l":19976,"c":19983,"v":317.735}
{"ts":1663211040000,"o":19983,"h":19983.5,"l":19912.5,"c":19951.5,"v":961.94}
{"ts":1663211100000,"o":19951.5,"h":19971.5,"l":19944.5,"c":19945,"v":253.37}
{"ts":1663211160000,"o":19945,"h":19969.5,"l":19923,"c":19963,"v":329.96}
{"ts":1663211220000,"o":19963,"h":20025.5,"l":19963,"c":20007.5,"v":322.102}
{"ts":1663211280000,"o":20007.5,"h":20043,"l":19996.5,"c":20023,"v":208.096}
{"ts":1663211340000,"o":20023,"h":20069,"l":20023,"c":20067.5,"v":191.936}
{"ts":1663211400000,"o":20067.5,"h":20071.5,"l":20057.5,"c":20070,"v":87.281}
{"ts":1663211460000,"o":20070,"h":20074.5,"l":20025.5,"c":20026,"v":143.223}
{"ts":1663211520000,"o":20026,"h":20026,"l":20000,"c":20003.5,"v":144.984}
{"ts":1663211580000,"o":20003.5,"h":20026,"l":20001.5,"c":20020.5,"v":194.887}
{"ts":1663211640000,"o":20020.5,"h":20032.5,"l":19986.5,"c":19994.5,"v":185.88}
{"ts":1663211700000,"o":19994.5,"h":20007.5,"l":19969.5,"c":19972.5,"v":191.854}
{"ts":1663211760000,"o":19972.5,"h":19980,"l":19957,"c":19980,"v":154.283}
{"ts":1663211820000,"o":19980,"h":20024.5,"l":19980,"c":19987,"v":207.207}
{"ts":1663211880000,"o":19987,"h":20011.5,"l":19987,"c":19999.5,"v":78.405}
{"ts":1663211940000,"o":19999.5,"h":20016,"l":19999.5,"c":20015.5,"v":29.64}
{"ts":1663212000000,"o":20015.5,"h":20050,"l":20010.5,"c":20048,"v":72.215}
{"ts":1663212060000,"o":20048,"h":20065.5,"l":20047.5,"c":20065,"v":60.554}
{"ts":1663212120000,"o":20065,"h":20065.5,"l":20034.5,"c":20054.5,"v":70.212}
{"ts":1663212180000,"o":20054.5,"h":20071.5,"l":20050.5,"c":20051,"v":61.232}
{"ts":1663212240000,"o":20051,"h":20051,"l":20035,"c":20043,"v":58.215}
{"ts":1663212300000,"o":20043,"h":20059.5,"l":20012.5,"c":20023,"v":80.061}
{"ts":1663212360000,"o":20023,"h":20040,"l":20022.5,"c":20022.5,"v":64.057}
{"ts":1663212420000,"o":20022.5,"h":20029,"l":20015,"c":20015,"v":23.712}
{"ts":1663212480000,"o":20015,"h":20025.5,"l":20014,"c":20014,"v":32.102}
{"ts":1663212540000,"o":20014,"h":20030,"l":20014,"c":20030,"v":17.803}
{"ts":1663212600000,"o":20030,"h":20037.5,"l":20028,"c":20032.5,"v":190.36}
{"ts":1663212660000,"o":20032.5,"h":20032.5,"l":19997,"c":20002.5,"v":88.248}
{"ts":1663212720000,"o":20002.5,"h":20003,"l":19993.5,"c":19993.5,"v":54.762}
{"ts":1663212780000,"o":19993.5,"h":19999,"l":19971,"c":19994,"v":93.114}
{"ts":1663212840000,"o":19994,"h":19994,"l":19983.5,"c":19988.5,"v":17.45}
{"ts":1663212900000,"o":19988.5,"h":19993.5,"l":19977,"c":19992,"v":70.75}
{"ts":1663212960000,"o":19992,"h":19999.5,"l":19982,"c":19982.5,"v":36.846}
{"ts":1663213020000,"o":19982.5,"h":20007.5,"l":19982,"c":20007,"v":106.1}
{"ts":1663213080000,"o":20007,"h":20010,"l":19997.5,"c":20009.5,"v":30.897}
{"ts":1663213140000,"o":20009.5,"h":20018,"l":20003,"c":20014.5,"v":20.826}
{"ts":1663213200000,"o":20014.5,"h":20018.5,"l":20007,"c":20011.5,"v":13.771}
{"ts":1663213260000,"o":20011.5,"h":20016.5,"l":20007,"c":20010.5,"v":15.779}
{"ts":1663213320000,"o":20010.5,"h":20019.5,"l":20004.5,"c":20004.5,"v":27.224}
{"ts":1663213380000,"o":20004.5,"h":20005,"l":19991.5,"c":20000,"v":83.253}
{"ts":1663213440000,"o":20000,"h":20003.5,"l":19991,"c":20000.5,"v":22.83}
{"ts":1663213500000,"o":20000.5,"h":20037.5,"l":20000,"c":20037.5,"v":95.927}
{"ts":1663213560000,"o":20037.5,"h":20044.5,"l":20037,"c":20038,"v":46.489}
{"ts":1663213620000,"o":20038,"h":20041.5,"l":20035,"c":20035.5,"v":22.962}
{"ts":1663213680000,"o":20035.5,"h":20038,"l":19989.5,"c":20000,"v":337.381}
{"ts":1663213740000,"o":20000,"h":20014.5,"l":20000,"c":20014,"v":47.72}
{"ts":1663213800000,"o":20014,"h":20019.5,"l":20005,"c":20019.5,"v":88.038}
{"ts":1663213860000,"o":20019.5,"h":20019.5,"l":20003,"c":20003,"v":122.195}
{"ts":1663213920000,"o":20003,"h":20009,"l":19996,"c":19996,"v":36.644}
{"ts":1663213980000,"o":19996,"h":19999.5,"l":19985,"c":19999.5,"v":117.912}
{"ts":1663214040000,"o":19999.5,"h":19999.5,"l":19990,"c":19990,"v":23.506}
{"ts":1663214100000,"o":19990,"h":19996.5,"l":19987.5,"c":19996.5,"v":72.964}
{"ts":1663214160000,"o":19996.5,"h":20009.5,"l":19996,"c":20009.5,"v":140.898}
{"ts":1663214220000,"o":20009.5,"h":20016,"l":20002.5,"c":20002.5,"v":13.548}
{"ts":1663214280000,"o":20002.5,"h":20006.5,"l":20002.5,"c":20006.5,"v":44.016}
{"ts":1663214340000,"o":20006.5,"h":20019,"l":20006,"c":20018.5,"v":25.445}
{"ts":1663214400000,"o":20018.5,"h":20019,"l":20013.5,"c":20014,"v":30.667}
{"ts":1663214460000,"o":20014,"h":20014,"l":19997.5,"c":20008,"v":84.177}
{"ts":1663214520000,"o":20008,"h":20027.5,"l":20003,"c":20027.5,"v":37.76}
{"ts":1663214580000,"o":20027.5,"h":20065,"l":20027,"c":20063.5,"v":339.795}
{"ts":1663214640000,"o":20063.5,"h":20064,"l":20050,"c":20057.5,"v":76.344}
{"ts":1663214700000,"o":20057.5,"h":20079.5,"l":20054,"c":20077.5,"v":118.613}
{"ts":1663214760000,"o":20077.5,"h":20077.5,"l":20068.5,"c":20076.5,"v":87.113}
{"ts":1663214820000,"o":20076.5,"h":20077,"l":20058.5,"c":20059,"v":116.594}
{"ts":1663214880000,"o":20059,"h":20059,"l":20049,"c":20049,"v":40.442}
{"ts":1663214940000,"o":20049,"h":20049.5,"l":20008.5,"c":20014.5,"v":297.76}
{"ts":1663215000000,"o":20014.5,"h":20014.5,"l":19995,"c":19999.5,"v":111.157}
{"ts":1663215060000,"o":19999.5,"h":19999.5,"l":19980,"c":19986,"v":148.535}
{"ts":1663215120000,"o":19986,"h":20018.5,"l":19985.5,"c":20010,"v":163.395}
{"ts":1663215180000,"o":20010,"h":20015,"l":20005.5,"c":20015,"v":41.893}
{"ts":1663215240000,"o":20015,"h":20033,"l":20015,"c":20028,"v":44.779}
{"ts":1663215300000,"o":20028,"h":20039,"l":20020.5,"c":20035,"v":44.122}
{"ts":1663215360000,"o":20035,"h":20035.5,"l":20026.5,"c":20027,"v":20.243}
{"ts":1663215420000,"o":20027,"h":20027,"l":19997,"c":19997.5,"v":105.285}
{"ts":1663215480000,"o":19997.5,"h":20012.5,"l":19993.5,"c":20012.5,"v":66.937}
{"ts":1663215540000,"o":20012.5,"h":20012.5,"l":19999.5,"c":20000,"v":40.986}
{"ts":1663215600000,"o":20000,"h":20020,"l":19996,"c":20019,"v":58.718}
{"ts":1663215660000,"o":20019,"h":20019.5,"l":20012,"c":20017,"v":27.109}
{"ts":1663215720000,"o":20017,"h":20030,"l":20016.5,"c":20030,"v":17.04}
{"ts":1663215780000,"o":20030,"h":20030,"l":20020.5,"c":20025.5,"v":14.561}
{"ts":1663215840000,"o":20025.5,"h":20025.5,"l":20016,"c":20016.5,"v":7.548}
{"ts":1663215900000,"o":20016.5,"h":20033.5,"l":20016,"c":20028.5,"v":45.749}
{"ts":1663215960000,"o":20028.5,"h":20035,"l":20028.5,"c":20035,"v":44.519}
{"ts":1663216020000,"o":20035,"h":20040,"l":20020,"c":20024.5,"v":36.496}
{"ts":1663216080000,"o":20024.5,"h":20039,"l":20024.5,"c":20039,"v":21.13}
{"ts":1663216140000,"o":20039,"h":20039,"l":20025.5,"c":20026,"v":36.106}
{"ts":1663216200000,"o":20026,"h":20026,"l":20009.5,"c":20017,"v":78.264}
{"ts":1663216260000,"o":20017,"h":20028.5,"l":20017,"c":20028.5,"v":20.838}
{"ts":1663216320000,"o":20028.5,"h":20040,"l":20028,"c":20034,"v":23.232}
{"ts":1663216380000,"o":20034,"h":20039,"l":20033.5,"c":20038.5,"v":20.826}
{"ts":1663216440000,"o":20038.5,"h":20050.5,"l":20035,"c":20040,"v":115.384}
{"ts":1663216500000,"o":20040,"h":20046,"l":20017,"c":20017.5,"v":60.681}
{"ts":1663216560000,"o":20017.5,"h":20017.5,"l":20003.5,"c":20009,"v":45.329}
{"ts":1663216620000,"o":20009,"h":20009,"l":19990,"c":19990.5,"v":132.177}
{"ts":1663216680000,"o":19990.5,"h":19990.5,"l":19981.5,"c":19987.5,"v":92.1}
{"ts":1663216740000,"o":19987.5,"h":19987.5,"l":19969.5,"c":19978,"v":82.805}
{"ts":1663216800000,"o":19978,"h":19978.5,"l":19962,"c":19970,"v":157.141}
{"ts":1663216860000,"o":19970,"h":19970,"l":19945.5,"c":19963.5,"v":210.73}
{"ts":1663216920000,"o":19963.5,"h":19994,"l":19963.5,"c":19990.5,"v":104.223}
{"ts":1663216980000,"o":19990.5,"h":20000,"l":19982,"c":19998,"v":67.356}
{"ts":1663217040000,"o":19998,"h":19998.5,"l":19992,"c":19996.5,"v":13.164}
{"ts":1663217100000,"o":19996.5,"h":20000,"l":19993,"c":19993,"v":104.979}
{"ts":1663217160000,"o":19993,"h":19998.5,"l":19988,"c":19989.5,"v":17.541}
{"ts":1663217220000,"o":19989.5,"h":20003,"l":19989.5,"c":20003,"v":88.712}
{"ts":1663217280000,"o":20003,"h":20003,"l":19997,"c":19997.5,"v":15.668}
{"ts":1663217340000,"o":19997.5,"h":20042.5,"l":19997,"c":20033,"v":154.131}
{"ts":1663217400000,"o":20033,"h":20050,"l":20033,"c":20045.5,"v":65.481}
{"ts":1663217460000,"o":20045.5,"h":20046,"l":20036,"c":20040.5,"v":31.775}
{"ts":1663217520000,"o":20040.5,"h":20041,"l":20030.5,"c":20038.5,"v":49.392}
{"ts":1663217580000,"o":20038.5,"h":20041,"l":20038.5,"c":20040.5,"v":12.064}
{"ts":1663217640000,"o":20040.5,"h":20040.5,"l":20031,"c":20040,"v":26.807}
{"ts":1663217700000,"o":20040,"h":20041,"l":20035,"c":20039,"v":36.546}
{"ts":1663217760000,"o":20039,"h":20041,"l":20024,"c":20035.5,"v":45.857}
{"ts":1663217820000,"o":20035.5,"h":20036,"l":20028,"c":20029,"v":15.941}
{"ts":1663217880000,"o":20029,"h":20034.5,"l":20028,"c":20028,"v":39.227}
{"ts":1663217940000,"o":20028,"h":20029,"l":20020,"c":20020.5,"v":47.067}
{"ts":1663218000000,"o":20020.5,"h":20020.5,"l":20011.5,"c":20012,"v":27.275}
{"ts":1663218060000,"o":20012,"h":20022.5,"l":20007,"c":20022,"v":85.893}
{"ts":1663218120000,"o":20022,"h":20023,"l":20017.5,"c":20023,"v":15.132}
{"ts":1663218180000,"o":20023,"h":20034.5,"l":20018,"c":20018.5,"v":26.165}
{"ts":1663218240000,"o":20018.5,"h":20027,"l":20018,"c":20026.5,"v":11.597}
{"ts":1663218300000,"o":20026.5,"h":20035.5,"l":20022,"c":20022,"v":14.245}
{"ts":1663218360000,"o":20022,"h":20031.5,"l":20022,"c":20031,"v":13.403}
{"ts":1663218420000,"o":20031,"h":20038,"l":20026,"c":20028.5,"v":37.563}
{"ts":1663218480000,"o":20028.5,"h":20038,"l":20028,"c":20037.5,"v":5.338}
{"ts":1663218540000,"o":20037.5,"h":20047.5,"l":20037.5,"c":20047,"v":36.522}
{"ts":1663218600000,"o":20047,"h":20047.5,"l":20044.5,"c":20044.5,"v":129.051}
{"ts":1663218660000,"o":20044.5,"h":20046.5,"l":20033,"c":20033,"v":127.642}
{"ts":1663218720000,"o":20033,"h":20033,"l":19995.5,"c":20027,"v":225.066}
{"ts":1663218780000,"o":20027,"h":20036.5,"l":20000,"c":20004,"v":65.212}
{"ts":1663218840000,"o":20004,"h":20012.5,"l":20001.5,"c":20012.5,"v":62.404}
{"ts":1663218900000,"o":20012.5,"h":20020,"l":20012,"c":20014,"v":35.527}
{"ts":1663218960000,"o":20014,"h":20037,"l":20014,"c":20037,"v":24.394}
{"ts":1663219020000,"o":20037,"h":20044.5,"l":20027,"c":20032,"v":92.363}
{"ts":1663219080000,"o":20032,"h":20040,"l":20030,"c":20039.5,"v":25.175}
{"ts":1663219140000,"o":20039.5,"h":20040,"l":20039.5,"c":20039.5,"v":15.676}
{"ts":1663219200000,"o":20039.5,"h":20040,"l":20038,"c":20040,"v":17.719}
{"ts":1663219260000,"o":20040,"h":20047.5,"l":20039,"c":20039.5,"v":52.072}
{"ts":1663219320000,"o":20039.5,"h":20047.5,"l":20039,"c":20043,"v":71.355}
{"ts":1663219380000,"o":20043,"h":20047.5,"l":20042.5,"c":20047,"v":66.183}
{"ts":1663219440000,"o":20047,"h":20078.5,"l":20047,"c":20075.5,"v":191.091}
{"ts":1663219500000,"o":20075.5,"h":20091,"l":20075.5,"c":20078.5,"v":202.489}
{"ts":1663219560000,"o":20078.5,"h":20087.5,"l":20077.5,"c":20078,"v":48.208}
{"ts":1663219620000,"o":20078,"h":20083,"l":20077.5,"c":20083,"v":10.553}
{"ts":1663219680000,"o":20083,"h":20094,"l":20082.5,"c":20086,"v":136.426}
{"ts":1663219740000,"o":20086,"h":20088.5,"l":20082.5,"c":20088,"v":48.765}
{"ts":1663219800000,"o":20088,"h":20113.5,"l":20088,"c":20105.5,"v":302.395}
{"ts":1663219860000,"o":20105.5,"h":20147.5,"l":20105.5,"c":20131.5,"v":449.46}
{"ts":1663219920000,"o":20131.5,"h":20182,"l":20118.5,"c":20168,"v":670.964}
{"ts":1663219980000,"o":20168,"h":20171.5,"l":20146.5,"c":20148.5,"v":134.137}
{"ts":1663220040000,"o":20148.5,"h":20155.5,"l":20134.5,"c":20154.5,"v":222.961}
{"ts":1663220100000,"o":20154.5,"h":20156.5,"l":20150,"c":20150.5,"v":96.057}
{"ts":1663220160000,"o":20150.5,"h":20150.5,"l":20115.5,"c":20127,"v":184.229}
{"ts":1663220220000,"o":20127,"h":20127.5,"l":20114,"c":20114,"v":96.103}
{"ts":1663220280000,"o":20114,"h":20119,"l":20114,"c":20118.5,"v":62.073}
{"ts":1663220340000,"o":20118.5,"h":20119,"l":20114,"c":20118,"v":24.658}
{"ts":1663220400000,"o":20118,"h":20119.5,"l":20114,"c":20119.5,"v":19.822}
{"ts":1663220460000,"o":20119.5,"h":20132,"l":20119,"c":20126,"v":106.589}
{"ts":1663220520000,"o":20126,"h":20136,"l":20126,"c":20132.5,"v":32.85}
{"ts":1663220580000,"o":20132.5,"h":20133,"l":20130,"c":20130,"v":23.074}
{"ts":1663220640000,"o":20130,"h":20130,"l":20088,"c":20088,"v":298.653}
{"ts":1663220700000,"o":20088,"h":20088,"l":20068,"c":20087.5,"v":205.072}
{"ts":1663220760000,"o":20087.5,"h":20105.5,"l":20087,"c":20105.5,"v":93.892}
{"ts":1663220820000,"o":20105.5,"h":20111,"l":20100.5,"c":20107,"v":53.694}
{"ts":1663220880000,"o":20107,"h":20126.5,"l":20107,"c":20122.5,"v":82.579}
{"ts":1663220940000,"o":20122.5,"h":20134.5,"l":20119.5,"c":20129.5,"v":44.508}
{"ts":1663221000000,"o":20129.5,"h":20142.5,"l":20128.5,"c":20129,"v":111.278}
{"ts":1663221060000,"o":20129,"h":20129,"l":20105.5,"c":20112.5,"v":38.463}
{"ts":1663221120000,"o":20112.5,"h":20113,"l":20097,"c":20106.5,"v":47.254}
{"ts":1663221180000,"o":20106.5,"h":20106.5,"l":20093.5,"c":20095.5,"v":50.309}
{"ts":1663221240000,"o":20095.5,"h":20119.5,"l":20095.5,"c":20119.5,"v":42.536}
{"ts":1663221300000,"o":20119.5,"h":20120,"l":20108.5,"c":20114.5,"v":87.089}
{"ts":1663221360000,"o":20114.5,"h":20121,"l":20104.5,"c":20112.5,"v":38.13}
{"ts":1663221420000,"o":20112.5,"h":20139,"l":20112,"c":20136.5,"v":69.544}
{"ts":1663221480000,"o":20136.5,"h":20137,"l":20117.5,"c":20124,"v":87.694}
{"ts":1663221540000,"o":20124,"h":20135,"l":20124,"c":20135,"v":43.903}
{"ts":1663221600000,"o":20135,"h":20138,"l":20121,"c":20132.5,"v":66.331}
{"ts":1663221660000,"o":20132.5,"h":20145,"l":20125,"c":20125,"v":70.63}
{"ts":1663221720000,"o":20125,"h":20130.5,"l":20110,"c":20114.5,"v":63.748}
{"ts":1663221780000,"o":20114.5,"h":20115,"l":20105,"c":20108.5,"v":41.87}
{"ts":1663221840000,"o":20108.5,"h":20123.5,"l":20102,"c":20123.5,"v":18.647}
{"ts":1663221900000,"o":20123.5,"h":20128.5,"l":20115,"c":20115,"v":90.89}
{"ts":1663221960000,"o":20115,"h":20115.5,"l":20106.5,"c":20109.5,"v":21.718}
{"ts":1663222020000,"o":20109.5,"h":20118,"l":20109.5,"c":20117.5,"v":25.549}
{"ts":1663222080000,"o":20117.5,"h":20118,"l":20110,"c":20116,"v":12.186}
{"ts":1663222140000,"o":20116,"h":20118,"l":20103.5,"c":20104,"v":30.026}
{"ts":1663222200000,"o":20104,"h":20104,"l":20038,"c":20040.5,"v":422.186}
{"ts":1663222260000,"o":20040.5,"h":20062.5,"l":19970,"c":20027,"v":1071.27}
{"ts":1663222320000,"o":20027,"h":20034.5,"l":19994,"c":20010,"v":462.845}
{"ts":1663222380000,"o":20010,"h":20050,"l":20005,"c":20016.5,"v":256.182}
{"ts":1663222440000,"o":20016.5,"h":20038,"l":19995,"c":20036.5,"v":157.496}
{"ts":1663222500000,"o":20036.5,"h":20036.5,"l":20001,"c":20017.5,"v":157.422}
{"ts":1663222560000,"o":20017.5,"h":20021.5,"l":19995,"c":20017,"v":142.562}
{"ts":1663222620000,"o":20017,"h":20032.5,"l":20017,"c":20031.5,"v":118.833}
{"ts":1663222680000,"o":20031.5,"h":20035,"l":20022.5,"c":20029.5,"v":71.38}
{"ts":1663222740000,"o":20029.5,"h":20042.5,"l":20010,"c":20037,"v":238.052}
{"ts":1663222800000,"o":20037,"h":20050,"l":20009,"c":20009.5,"v":113.632}
{"ts":1663222860000,"o":20009.5,"h":20022.5,"l":19985,"c":19989.5,"v":270.067}
{"ts":1663222920000,"o":19989.5,"h":20007.5,"l":19989,"c":20005.5,"v":104.097}
{"ts":1663222980000,"o":20005.5,"h":20022,"l":20005,"c":20014,"v":39.796}
{"ts":1663223040000,"o":20014,"h":20015,"l":20013.5,"c":20015,"v":17.682}
{"ts":1663223100000,"o":20015,"h":20019.5,"l":20009,"c":20014,"v":50.824}
{"ts":1663223160000,"o":20014,"h":20086.5,"l":20014,"c":20086,"v":280.414}
{"ts":1663223220000,"o":20086,"h":20086.5,"l":20062,"c":20063,"v":78.627}
{"ts":1663223280000,"o":20063,"h":20100,"l":20062.5,"c":20092,"v":121.357}
{"ts":1663223340000,"o":20092,"h":20098,"l":20080,"c":20080.5,"v":35.636}
{"ts":1663223400000,"o":20080.5,"h":20080.5,"l":20065.5,"c":20079.5,"v":88.308}
{"ts":1663223460000,"o":20079.5,"h":20095,"l":20079.5,"c":20090.5,"v":57.281}
{"ts":1663223520000,"o":20090.5,"h":20090.5,"l":20074.5,"c":20081,"v":48.475}
{"ts":1663223580000,"o":20081,"h":20093,"l":20080.5,"c":20086.5,"v":21.699}
{"ts":1663223640000,"o":20086.5,"h":20087,"l":20056,"c":20056.5,"v":39.411}
{"ts":1663223700000,"o":20056.5,"h":20117.5,"l":20045,"c":20108.5,"v":320.372}
{"ts":1663223760000,"o":20108.5,"h":20111.5,"l":20056,"c":20069.5,"v":166.088}
{"ts":1663223820000,"o":20069.5,"h":20079,"l":20036.5,"c":20041.5,"v":168.847}
{"ts":1663223880000,"o":20041.5,"h":20048.5,"l":20011.5,"c":20045,"v":111.369}
{"ts":1663223940000,"o":20045,"h":20048.5,"l":20025,"c":20034.5,"v":28.119}
{"ts":1663224000000,"o":20034.5,"h":20043,"l":20016,"c":20022.5,"v":141.765}
{"ts":1663224060000,"o":20022.5,"h":20035.5,"l":20022,"c":20023.5,"v":52.181}
{"ts":1663224120000,"o":20023.5,"h":20023.5,"l":19992.5,"c":20009.5,"v":232.437}
{"ts":1663224180000,"o":20009.5,"h":20209,"l":20009.5,"c":20119.5,"v":2591.569}
{"ts":1663224240000,"o":20119.5,"h":20142,"l":20093.5,"c":20115.5,"v":885.17}
{"ts":1663224300000,"o":20115.5,"h":20150,"l":20113,"c":20147.5,"v":335.26}
{"ts":1663224360000,"o":20147.5,"h":20263,"l":20147,"c":20243,"v":1673.82}
{"ts":1663224420000,"o":20243,"h":20300,"l":20200,"c":20297.5,"v":953.32}
{"ts":1663224480000,"o":20297.5,"h":20305,"l":20241.5,"c":20243,"v":799.844}
{"ts":1663224540000,"o":20243,"h":20243,"l":20144.5,"c":20156.5,"v":677.594}
{"ts":1663224600000,"o":20156.5,"h":20169,"l":20102,"c":20135,"v":564.314}
{"ts":1663224660000,"o":20135,"h":20135,"l":20093.5,"c":20106,"v":245.289}
{"ts":1663224720000,"o":20106,"h":20139.5,"l":20105,"c":20123.5,"v":257.729}
{"ts":1663224780000,"o":20123.5,"h":20165,"l":20120,"c":20152.5,"v":124.977}
{"ts":1663224840000,"o":20152.5,"h":20159,"l":20128.5,"c":20141.5,"v":120.802}
{"ts":1663224900000,"o":20141.5,"h":20144.5,"l":20072,"c":20085.5,"v":184.57}
{"ts":1663224960000,"o":20085.5,"h":20097.5,"l":20042.5,"c":20058.5,"v":378.249}
{"ts":1663225020000,"o":20058.5,"h":20064.5,"l":20000,"c":20002.5,"v":499.565}
{"ts":1663225080000,"o":20002.5,"h":20070,"l":20002.5,"c":20070,"v":156.71}
{"ts":1663225140000,"o":20070,"h":20101,"l":20064,"c":20093.5,"v":105.737}
{"ts":1663225200000,"o":20093.5,"h":20100,"l":20059.5,"c":20097,"v":101.419}
{"ts":1663225260000,"o":20097,"h":20112.5,"l":20089,"c":20105,"v":152.87}
{"ts":1663225320000,"o":20105,"h":20105.5,"l":20072,"c":20080,"v":86.41}
{"ts":1663225380000,"o":20080,"h":20096,"l":20080,"c":20092.5,"v":38.853}
{"ts":1663225440000,"o":20092.5,"h":20112,"l":20086.5,"c":20112,"v":30.541}
{"ts":1663225500000,"o":20112,"h":20150,"l":20112,"c":20150,"v":85.004}
{"ts":1663225560000,"o":20150,"h":20150,"l":20131,"c":20139.5,"v":123.519}
{"ts":1663225620000,"o":20139.5,"h":20174,"l":20135,"c":20170.5,"v":205.37}
{"ts":1663225680000,"o":20170.5,"h":20171,"l":20150,"c":20159.5,"v":91.918}
{"ts":1663225740000,"o":20159.5,"h":20163.5,"l":20141,"c":20148.5,"v":70.136}
{"ts":1663225800000,"o":20148.5,"h":20168,"l":20148.5,"c":20158.5,"v":122.441}
{"ts":1663225860000,"o":20158.5,"h":20175,"l":20158.5,"c":20170,"v":69.398}
{"ts":1663225920000,"o":20170,"h":20182.5,"l":20166,"c":20182.5,"v":62.643}
{"ts":1663225980000,"o":20182.5,"h":20200,"l":20174,"c":20199.5,"v":190.43}
{"ts":1663226040000,"o":20199.5,"h":20208.5,"l":20191.5,"c":20208,"v":170.129}
{"ts":1663226100000,"o":20208,"h":20226.5,"l":20201,"c":20226,"v":163.716}
{"ts":1663226160000,"o":20226,"h":20257.5,"l":20218.5,"c":20257.5,"v":283.568}
{"ts":1663226220000,"o":20257.5,"h":20280.5,"l":20257,"c":20267.5,"v":543.955}
{"ts":1663226280000,"o":20267.5,"h":20274.5,"l":20257,"c":20263,"v":164.331}
{"ts":1663226340000,"o":20263,"h":20283,"l":20263,"c":20282.5,"v":100.434}
{"ts":1663226400000,"o":20282.5,"h":20304,"l":20282.5,"c":20304,"v":396.048}
{"ts":1663226460000,"o":20304,"h":20319,"l":20288,"c":20288.5,"v":307.89}
{"ts":1663226520000,"o":20288.5,"h":20297,"l":20256.5,"c":20261.5,"v":246.759}
{"ts":1663226580000,"o":20261.5,"h":20267,"l":20240.5,"c":20243,"v":202.876}
{"ts":1663226640000,"o":20243,"h":20250,"l":20208,"c":20208.5,"v":303.003}
{"ts":1663226700000,"o":20208.5,"h":20208.5,"l":20183,"c":20196.5,"v":320.208}
{"ts":1663226760000,"o":20196.5,"h":20252,"l":20190,"c":20250,"v":273.402}
{"ts":1663226820000,"o":20250,"h":20251.5,"l":20226.5,"c":20232.5,"v":85.261}
{"ts":1663226880000,"o":20232.5,"h":20256.5,"l":20232.5,"c":20238.5,"v":79.868}
{"ts":1663226940000,"o":20238.5,"h":20239.5,"l":20206.5,"c":20206.5,"v":112.732}
{"ts":1663227000000,"o":20206.5,"h":20217.5,"l":20200.5,"c":20201,"v":121.011}
{"ts":1663227060000,"o":20201,"h":20205,"l":20180.5,"c":20180.5,"v":190.625}
{"ts":1663227120000,"o":20180.5,"h":20196,"l":20173.5,"c":20195.5,"v":223.334}
{"ts":1663227180000,"o":20195.5,"h":20216,"l":20195.5,"c":20210.5,"v":89.981}
{"ts":1663227240000,"o":20210.5,"h":20211,"l":20190.5,"c":20191,"v":40.312}
{"ts":1663227300000,"o":20191,"h":20191,"l":20153.5,"c":20169.5,"v":146.17}
{"ts":1663227360000,"o":20169.5,"h":20169.5,"l":20153.5,"c":20163.5,"v":63.819}
{"ts":1663227420000,"o":20163.5,"h":20163.5,"l":20142.5,"c":20145.5,"v":173.905}
{"ts":1663227480000,"o":20145.5,"h":20150,"l":20124.5,"c":20136,"v":209.226}
{"ts":1663227540000,"o":20136,"h":20136.5,"l":20112.5,"c":20113,"v":167.125}
{"ts":1663227600000,"o":20113,"h":20142.5,"l":20113,"c":20137,"v":160.314}
{"ts":1663227660000,"o":20137,"h":20165,"l":20137,"c":20159,"v":118.835}
{"ts":1663227720000,"o":20159,"h":20161.5,"l":20150,"c":20153,"v":20.475}
{"ts":1663227780000,"o":20153,"h":20153.5,"l":20140.5,"c":20144,"v":16.381}
{"ts":1663227840000,"o":20144,"h":20154,"l":20143.5,"c":20148.5,"v":34.696}
{"ts":1663227900000,"o":20148.5,"h":20148.5,"l":20129,"c":20136.5,"v":90.361}
{"ts":1663227960000,"o":20136.5,"h":20159,"l":20136.5,"c":20157.5,"v":52.29}
{"ts":1663228020000,"o":20157.5,"h":20190,"l":20157,"c":20189.5,"v":136.49}
{"ts":1663228080000,"o":20189.5,"h":20190,"l":20169.5,"c":20172,"v":55.724}
{"ts":1663228140000,"o":20172,"h":20177.5,"l":20167.5,"c":20168,"v":46.924}
{"ts":1663228200000,"o":20168,"h":20189.5,"l":20167.5,"c":20189,"v":68.176}
{"ts":1663228260000,"o":20189,"h":20190,"l":20184.5,"c":20185,"v":35.967}
{"ts":1663228320000,"o":20185,"h":20212.5,"l":20184.5,"c":20201,"v":136.969}
{"ts":1663228380000,"o":20201,"h":20206,"l":20193,"c":20205,"v":54.53}
{"ts":1663228440000,"o":20205,"h":20205,"l":20189.5,"c":20193,"v":56.776}
{"ts":1663228500000,"o":20193,"h":20193,"l":20177,"c":20177,"v":53.092}
{"ts":1663228560000,"o":20177,"h":20177.5,"l":20162,"c":20170.5,"v":88.806}
{"ts":1663228620000,"o":20170.5,"h":20170.5,"l":20159,"c":20159,"v":53.677}
{"ts":1663228680000,"o":20159,"h":20173,"l":20146.5,"c":20172.5,"v":49.889}
{"ts":1663228740000,"o":20172.5,"h":20192,"l":20172.5,"c":20191.5,"v":54.347}
{"ts":1663228800000,"o":20191.5,"h":20192,"l":20153,"c":20178,"v":154.108}
{"ts":1663228860000,"o":20178,"h":20200.5,"l":20176.5,"c":20198.5,"v":192.538}
{"ts":1663228920000,"o":20198.5,"h":20211.5,"l":20190.5,"c":20202,"v":58.286}
{"ts":1663228980000,"o":20202,"h":20207.5,"l":20176,"c":20176,"v":44.685}
{"ts":1663229040000,"o":20176,"h":20176.5,"l":20162.5,"c":20172.5,"v":32.656}
{"ts":1663229100000,"o":20172.5,"h":20194,"l":20170.5,"c":20194,"v":120.514}
{"ts":1663229160000,"o":20194,"h":20194.5,"l":20170,"c":20170,"v":40.51}
{"ts":1663229220000,"o":20170,"h":20170.5,"l":20154.5,"c":20160.5,"v":57.926}
{"ts":1663229280000,"o":20160.5,"h":20161,"l":20136,"c":20138,"v":69.528}
{"ts":1663229340000,"o":20138,"h":20154,"l":20135.5,"c":20146.5,"v":56.352}
{"ts":1663229400000,"o":20146.5,"h":20154,"l":20141.5,"c":20154,"v":29.656}
{"ts":1663229460000,"o":20154,"h":20154,"l":20143.5,"c":20151.5,"v":21.779}
{"ts":1663229520000,"o":20151.5,"h":20151.5,"l":20143.5,"c":20147,"v":16.002}
{"ts":1663229580000,"o":20147,"h":20154,"l":20147,"c":20147.5,"v":33.69}
{"ts":1663229640000,"o":20147.5,"h":20151,"l":20142,"c":20142,"v":20.325}
{"ts":1663229700000,"o":20142,"h":20148,"l":20129.5,"c":20132.5,"v":37.392}
{"ts":1663229760000,"o":20132.5,"h":20136,"l":20128,"c":20135.5,"v":57.229}
{"ts":1663229820000,"o":20135.5,"h":20140,"l":20120,"c":20120,"v":116.853}
{"ts":1663229880000,"o":20120,"h":20124.5,"l":20120,"c":20124,"v":45.503}
{"ts":1663229940000,"o":20124,"h":20125,"l":20121,"c":20121,"v":54.039}
{"ts":1663230000000,"o":20121,"h":20121,"l":20100,"c":20100,"v":159.85}
{"ts":1663230060000,"o":20100,"h":20112.5,"l":20083,"c":20085.5,"v":278.257}
{"ts":1663230120000,"o":20085.5,"h":20092,"l":20078,"c":20080,"v":179.585}
{"ts":1663230180000,"o":20080,"h":20107,"l":20080,"c":20099,"v":63.432}
{"ts":1663230240000,"o":20099,"h":20099,"l":20075,"c":20082,"v":110.16}
{"ts":1663230300000,"o":20082,"h":20082,"l":20054,"c":20068,"v":350.713}
{"ts":1663230360000,"o":20068,"h":20068,"l":20040,"c":20040.5,"v":227.232}
{"ts":1663230420000,"o":20040.5,"h":20041.5,"l":20023,"c":20023,"v":265.872}
{"ts":1663230480000,"o":20023,"h":20038,"l":20023,"c":20038,"v":124.932}
{"ts":1663230540000,"o":20038,"h":20051,"l":20027,"c":20027.5,"v":156.448}
{"ts":1663230600000,"o":20027.5,"h":20057.5,"l":20025,"c":20057.5,"v":268.041}
{"ts":1663230660000,"o":20057.5,"h":20059,"l":20050,"c":20059,"v":101.111}
{"ts":1663230720000,"o":20059,"h":20059,"l":20049.5,"c":20049.5,"v":93.167}
{"ts":1663230780000,"o":20049.5,"h":20069,"l":20042.5,"c":20069,"v":125.396}
{"ts":1663230840000,"o":20069,"h":20105,"l":20068.5,"c":20105,"v":197.829}
{"ts":1663230900000,"o":20105,"h":20109,"l":20088.5,"c":20105,"v":180.746}
{"ts":1663230960000,"o":20105,"h":20109,"l":20091,"c":20098.5,"v":118.16}
{"ts":1663231020000,"o":20098.5,"h":20104,"l":20090.5,"c":20091,"v":44.921}
{"ts":1663231080000,"o":20091,"h":20091,"l":20055,"c":20078,"v":107.983}
{"ts":1663231140000,"o":20078,"h":20105.5,"l":20078,"c":20105,"v":84.154}
{"ts":1663231200000,"o":20105,"h":20105.5,"l":20096,"c":20101,"v":28.838}
{"ts":1663231260000,"o":20101,"h":20115,"l":20101,"c":20114.5,"v":54.217}
{"ts":1663231320000,"o":20114.5,"h":20115,"l":20091,"c":20091,"v":69.097}
{"ts":1663231380000,"o":20091,"h":20091.5,"l":20083.5,"c":20084.5,"v":25.068}
{"ts":1663231440000,"o":20084.5,"h":20100,"l":20084.5,"c":20100,"v":16.609}
{"ts":1663231500000,"o":20100,"h":20100,"l":20050,"c":20050.5,"v":49.673}
{"ts":1663231560000,"o":20050.5,"h":20070.5,"l":20040,"c":20070,"v":85.856}
{"ts":1663231620000,"o":20070,"h":20082,"l":20070,"c":20082,"v":15.427}
{"ts":1663231680000,"o":20082,"h":20085.5,"l":20077,"c":20085.5,"v":14.546}
{"ts":1663231740000,"o":20085.5,"h":20094,"l":20085,"c":20091.5,"v":93.788}
{"ts":1663231800000,"o":20091.5,"h":20099.5,"l":20091,"c":20099.5,"v":20.96}
{"ts":1663231860000,"o":20099.5,"h":20111.5,"l":20090.5,"c":20111,"v":27.851}
{"ts":1663231920000,"o":20111,"h":20136,"l":20111,"c":20131.5,"v":228.831}
{"ts":1663231980000,"o":20131.5,"h":20132,"l":20120.5,"c":20127.5,"v":97.21}
{"ts":1663232040000,"o":20127.5,"h":20130,"l":20121.5,"c":20121.5,"v":50.262}
{"ts":1663232100000,"o":20121.5,"h":20150,"l":20121.5,"c":20150,"v":94.417}
{"ts":1663232160000,"o":20150,"h":20159,"l":20147.5,"c":20154,"v":148.397}
{"ts":1663232220000,"o":20154,"h":20154.5,"l":20135,"c":20138,"v":92.078}
{"ts":1663232280000,"o":20138,"h":20146.5,"l":20135.5,"c":20136,"v":38.369}
{"ts":1663232340000,"o":20136,"h":20143.5,"l":20129,"c":20143.5,"v":49.986}
{"ts":1663232400000,"o":20143.5,"h":20148.5,"l":20133,"c":20133.5,"v":37.623}
{"ts":1663232460000,"o":20133.5,"h":20134,"l":20125,"c":20125,"v":20.542}
{"ts":1663232520000,"o":20125,"h":20125.5,"l":20107,"c":20107,"v":76.675}
{"ts":1663232580000,"o":20107,"h":20119.5,"l":20102,"c":20117,"v":48.035}
{"ts":1663232640000,"o":20117,"h":20144,"l":20116.5,"c":20144,"v":48.877}
{"ts":1663232700000,"o":20144,"h":20150,"l":20132,"c":20132.5,"v":61.341}
{"ts":1663232760000,"o":20132.5,"h":20139.5,"l":20132,"c":20139.5,"v":9.056}
{"ts":1663232820000,"o":20139.5,"h":20146.5,"l":20134.5,"c":20134.5,"v":20.162}
{"ts":1663232880000,"o":20134.5,"h":20142.5,"l":20124.5,"c":20125,"v":35.145}
{"ts":1663232940000,"o":20125,"h":20131,"l":20124.5,"c":20130.5,"v":15.411}
{"ts":1663233000000,"o":20130.5,"h":20134.5,"l":20124,"c":20125,"v":37.428}
{"ts":1663233060000,"o":20125,"h":20134.5,"l":20125,"c":20134.5,"v":10.013}
{"ts":1663233120000,"o":20134.5,"h":20134.5,"l":20125,"c":20125.5,"v":30.179}
{"ts":1663233180000,"o":20125.5,"h":20129.5,"l":20108.5,"c":20129.5,"v":77.231}
{"ts":1663233240000,"o":20129.5,"h":20130.5,"l":20129.5,"c":20129.5,"v":9.331}
{"ts":1663233300000,"o":20129.5,"h":20130,"l":20124.5,"c":20127.5,"v":27.211}
{"ts":1663233360000,"o":20127.5,"h":20135.5,"l":20127.5,"c":20135.5,"v":23.762}
{"ts":1663233420000,"o":20135.5,"h":20135.5,"l":20125,"c":20125.5,"v":24.011}
{"ts":1663233480000,"o":20125.5,"h":20125.5,"l":20107.5,"c":20108,"v":85.073}
{"ts":1663233540000,"o":20108,"h":20120,"l":20107.5,"c":20120,"v":51.356}
{"ts":1663233600000,"o":20120,"h":20120,"l":20113.5,"c":20117.5,"v":18.199}
{"ts":1663233660000,"o":20117.5,"h":20117.5,"l":20108,"c":20115,"v":83.043}
{"ts":1663233720000,"o":20115,"h":20115.5,"l":20110,"c":20114.5,"v":15.994}
{"ts":1663233780000,"o":20114.5,"h":20115,"l":20104,"c":20107,"v":22.13}
{"ts":1663233840000,"o":20107,"h":20113.5,"l":20107,"c":20113.5,"v":17.084}
{"ts":1663233900000,"o":20113.5,"h":20120,"l":20113,"c":20114.5,"v":49.815}
{"ts":1663233960000,"o":20114.5,"h":20118,"l":20105,"c":20111.5,"v":100.32}
{"ts":1663234020000,"o":20111.5,"h":20112,"l":20054,"c":20071.5,"v":446.974}
{"ts":1663234080000,"o":20071.5,"h":20081,"l":20065,"c":20065.5,"v":113.632}
{"ts":1663234140000,"o":20065.5,"h":20075,"l":20049,"c":20049,"v":239.762}
{"ts":1663234200000,"o":20049,"h":20073,"l":20049,"c":20072.5,"v":117.758}
{"ts":1663234260000,"o":20072.5,"h":20134,"l":20072.5,"c":20131,"v":334.291}
{"ts":1663234320000,"o":20131,"h":20140.5,"l":20130.5,"c":20131.5,"v":99.767}
{"ts":1663234380000,"o":20131.5,"h":20142.5,"l":20131.5,"c":20142,"v":125.485}
{"ts":1663234440000,"o":20142,"h":20150,"l":20136,"c":20145,"v":75.2}
{"ts":1663234500000,"o":20145,"h":20145,"l":20125.5,"c":20127.5,"v":46.138}
{"ts":1663234560000,"o":20127.5,"h":20133,"l":20127.5,"c":20133,"v":14.009}
{"ts":1663234620000,"o":20133,"h":20148,"l":20132.5,"c":20147.5,"v":46.011}
{"ts":1663234680000,"o":20147.5,"h":20172.5,"l":20147.5,"c":20172.5,"v":134.533}
{"ts":1663234740000,"o":20172.5,"h":20180,"l":20162,"c":20164,"v":118.381}
{"ts":1663234800000,"o":20164,"h":20164.5,"l":20150,"c":20151.5,"v":88.274}
{"ts":1663234860000,"o":20151.5,"h":20160,"l":20151.5,"c":20159.5,"v":29.474}
{"ts":1663234920000,"o":20159.5,"h":20160,"l":20143.5,"c":20144,"v":91.199}
{"ts":1663234980000,"o":20144,"h":20159,"l":20143.5,"c":20159,"v":43.346}
{"ts":1663235040000,"o":20159,"h":20164.5,"l":20152.5,"c":20153,"v":78.03}
{"ts":1663235100000,"o":20153,"h":20155,"l":20144,"c":20146,"v":26.573}
{"ts":1663235160000,"o":20146,"h":20146.5,"l":20137,"c":20138,"v":44.414}
{"ts":1663235220000,"o":20138,"h":20138,"l":20128.5,"c":20132,"v":49.328}
{"ts":1663235280000,"o":20132,"h":20148,"l":20132,"c":20147.5,"v":20.757}
{"ts":1663235340000,"o":20147.5,"h":20154,"l":20145.5,"c":20145.5,"v":19.141}
{"ts":1663235400000,"o":20145.5,"h":20146,"l":20130,"c":20141,"v":29.069}
{"ts":1663235460000,"o":20141,"h":20147,"l":20137.5,"c":20137.5,"v":28.366}
{"ts":1663235520000,"o":20137.5,"h":20142,"l":20125,"c":20125,"v":36.617}
{"ts":1663235580000,"o":20125,"h":20127,"l":20106,"c":20119,"v":103.299}
{"ts":1663235640000,"o":20119,"h":20119.5,"l":20108.5,"c":20115.5,"v":18.667}
{"ts":1663235700000,"o":20115.5,"h":20116.5,"l":20108.5,"c":20109,"v":30.957}
{"ts":1663235760000,"o":20109,"h":20113.5,"l":20105.5,"c":20109,"v":42.753}
{"ts":1663235820000,"o":20109,"h":20112,"l":20105.5,"c":20112,"v":27.276}
{"ts":1663235880000,"o":20112,"h":20125.5,"l":20111.5,"c":20125.5,"v":16.832}
{"ts":1663235940000,"o":20125.5,"h":20125.5,"l":20117,"c":20117.5,"v":55.699}
{"ts":1663236000000,"o":20117.5,"h":20118,"l":20107,"c":20107.5,"v":78.527}
{"ts":1663236060000,"o":20107.5,"h":20113,"l":20105,"c":20110,"v":43.948}
{"ts":1663236120000,"o":20110,"h":20110,"l":20093,"c":20093,"v":67.505}
{"ts":1663236180000,"o":20093,"h":20109,"l":20093,"c":20109,"v":48.272}
{"ts":1663236240000,"o":20109,"h":20109,"l":20104.5,"c":20109,"v":23.732}
{"ts":1663236300000,"o":20109,"h":20145,"l":20108.5,"c":20142,"v":86.943}
{"ts":1663236360000,"o":20142,"h":20156,"l":20138.5,"c":20156,"v":49.776}
{"ts":1663236420000,"o":20156,"h":20156,"l":20144.5,"c":20151,"v":59.33}
{"ts":1663236480000,"o":20151,"h":20157,"l":20150.5,"c":20157,"v":53.778}
{"ts":1663236540000,"o":20157,"h":20157.5,"l":20147,"c":20147,"v":15.465}
{"ts":1663236600000,"o":20147,"h":20153,"l":20139,"c":20143.5,"v":31.674}
{"ts":1663236660000,"o":20143.5,"h":20147.5,"l":20143.5,"c":20147,"v":16.539}
{"ts":1663236720000,"o":20147,"h":20150,"l":20143.5,"c":20149,"v":21.055}
{"ts":1663236780000,"o":20149,"h":20163.5,"l":20149,"c":20160.5,"v":45.349}
{"ts":1663236840000,"o":20160.5,"h":20166,"l":20157,"c":20160,"v":61.074}
{"ts":1663236900000,"o":20160,"h":20160,"l":20156,"c":20156.5,"v":27.26}
{"ts":1663236960000,"o":20156.5,"h":20163.5,"l":20156,"c":20159,"v":20.376}
{"ts":1663237020000,"o":20159,"h":20178,"l":20158.5,"c":20174.5,"v":88.142}
{"ts":1663237080000,"o":20174.5,"h":20184.5,"l":20173,"c":20184.5,"v":64.319}
{"ts":1663237140000,"o":20184.5,"h":20184.5,"l":20173,"c":20173.5,"v":80.89}
{"ts":1663237200000,"o":20173.5,"h":20173.5,"l":20160,"c":20166,"v":21.414}
{"ts":1663237260000,"o":20166,"h":20174.5,"l":20156,"c":20174.5,"v":52.106}
{"ts":1663237320000,"o":20174.5,"h":20184,"l":20174,"c":20177.5,"v":32.02}
{"ts":1663237380000,"o":20177.5,"h":20184,"l":20177,"c":20183.5,"v":22.16}
{"ts":1663237440000,"o":20183.5,"h":20184,"l":20181.5,"c":20182,"v":44.978}
{"ts":1663237500000,"o":20182,"h":20182,"l":20171.5,"c":20179.5,"v":30.548}
{"ts":1663237560000,"o":20179.5,"h":20188.5,"l":20179.5,"c":20188,"v":61.554}
{"ts":1663237620000,"o":20188,"h":20189,"l":20182.5,"c":20184.5,"v":91.917}
{"ts":1663237680000,"o":20184.5,"h":20184.5,"l":20173,"c":20173,"v":21.988}
{"ts":1663237740000,"o":20173,"h":20175,"l":20173,"c":20174.5,"v":20.551}
{"ts":1663237800000,"o":20174.5,"h":20175,"l":20149.5,"c":20149.5,"v":77.956}
{"ts":1663237860000,"o":20149.5,"h":20150,"l":20142,"c":20142.5,"v":55.262}
{"ts":1663237920000,"o":20142.5,"h":20149,"l":20132,"c":20149,"v":60.242}
{"ts":1663237980000,"o":20149,"h":20149,"l":20131,"c":20131.5,"v":28.017}
{"ts":1663238040000,"o":20131.5,"h":20135,"l":20127.5,"c":20135,"v":41.231}
{"ts":1663238100000,"o":20135,"h":20135,"l":20118.5,"c":20121,"v":96.271}
{"ts":1663238160000,"o":20121,"h":20143.5,"l":20121,"c":20139.5,"v":38.396}
{"ts":1663238220000,"o":20139.5,"h":20144.5,"l":20133,"c":20133.5,"v":59.489}
{"ts":1663238280000,"o":20133.5,"h":20133.5,"l":20120,"c":20133.5,"v":42.351}
{"ts":1663238340000,"o":20133.5,"h":20133.5,"l":20124.5,"c":20125,"v":28.58}
{"ts":1663238400000,"o":20125,"h":20130,"l":20122.5,"c":20129,"v":36.617}
{"ts":1663238460000,"o":20129,"h":20129,"l":20111,"c":20111.5,"v":106.598}
{"ts":1663238520000,"o":20111.5,"h":20111.5,"l":20095,"c":20099.5,"v":102.874}
{"ts":1663238580000,"o":20099.5,"h":20100,"l":20092.5,"c":20097.5,"v":111.838}
{"ts":1663238640000,"o":20097.5,"h":20118.5,"l":20097,"c":20116.5,"v":36.622}
{"ts":1663238700000,"o":20116.5,"h":20137,"l":20112.5,"c":20133,"v":134.407}
{"ts":1663238760000,"o":20133,"h":20133,"l":20116.5,"c":20122.5,"v":26.428}
{"ts":1663238820000,"o":20122.5,"h":20123,"l":20107,"c":20107,"v":55.357}
{"ts":1663238880000,"o":20107,"h":20122.5,"l":20107,"c":20122,"v":19.427}
{"ts":1663238940000,"o":20122,"h":20140,"l":20122,"c":20132.5,"v":63.213}
{"ts":1663239000000,"o":20132.5,"h":20133,"l":20117,"c":20117,"v":62.045}
{"ts":1663239060000,"o":20117,"h":20135,"l":20117,"c":20135,"v":67.245}
{"ts":1663239120000,"o":20135,"h":20137,"l":20125,"c":20125,"v":32.406}
{"ts":1663239180000,"o":20125,"h":20125.5,"l":20104,"c":20111.5,"v":69.936}
{"ts":1663239240000,"o":20111.5,"h":20122.5,"l":20111,"c":20120.5,"v":34.722}
{"ts":1663239300000,"o":20120.5,"h":20127,"l":20114,"c":20119,"v":33.959}
{"ts":1663239360000,"o":20119,"h":20123.5,"l":20110,"c":20123,"v":31.851}
{"ts":1663239420000,"o":20123,"h":20133,"l":20118,"c":20132.5,"v":30.106}
{"ts":1663239480000,"o":20132.5,"h":20135,"l":20132.5,"c":20135,"v":18.505}
{"ts":1663239540000,"o":20135,"h":20140,"l":20134.5,"c":20140,"v":11.149}
{"ts":1663239600000,"o":20140,"h":20146,"l":20137.5,"c":20146,"v":23.853}
{"ts":1663239660000,"o":20146,"h":20146,"l":20131.5,"c":20132,"v":31.972}
{"ts":1663239720000,"o":20132,"h":20132,"l":20121,"c":20121.5,"v":13.948}
{"ts":1663239780000,"o":20121.5,"h":20121.5,"l":20110,"c":20113,"v":158.563}
{"ts":1663239840000,"o":20113,"h":20113,"l":20101,"c":20101.5,"v":52.897}
{"ts":1663239900000,"o":20101.5,"h":20102.5,"l":20092,"c":20093,"v":134.384}
{"ts":1663239960000,"o":20093,"h":20100,"l":20086,"c":20092,"v":150.607}
{"ts":1663240020000,"o":20092,"h":20092,"l":20074.5,"c":20084.5,"v":89.482}
{"ts":1663240080000,"o":20084.5,"h":20087,"l":20077.5,"c":20087,"v":33.322}
{"ts":1663240140000,"o":20087,"h":20099.5,"l":20086.5,"c":20099,"v":53.946}
{"ts":1663240200000,"o":20099,"h":20099.5,"l":20086.5,"c":20089,"v":78.694}
{"ts":1663240260000,"o":20089,"h":20089,"l":20088.5,"c":20089,"v":15.064}
{"ts":1663240320000,"o":20089,"h":20093,"l":20081.5,"c":20082,"v":36.306}
{"ts":1663240380000,"o":20082,"h":20113,"l":20081.5,"c":20106,"v":80.351}
{"ts":1663240440000,"o":20106,"h":20106.5,"l":20102.5,"c":20102.5,"v":34.766}
{"ts":1663240500000,"o":20102.5,"h":20109.5,"l":20102.5,"c":20109.5,"v":49.628}
{"ts":1663240560000,"o":20109.5,"h":20148,"l":20109,"c":20148,"v":317.306}
{"ts":1663240620000,"o":20148,"h":20148,"l":20137.5,"c":20139,"v":101.937}
{"ts":1663240680000,"o":20139,"h":20145,"l":20135,"c":20135,"v":40.891}
{"ts":1663240740000,"o":20135,"h":20138,"l":20125.5,"c":20131,"v":20.918}
{"ts":1663240800000,"o":20131,"h":20131,"l":20118,"c":20118.5,"v":22.109}
{"ts":1663240860000,"o":20118.5,"h":20130,"l":20118.5,"c":20129,"v":59.279}
{"ts":1663240920000,"o":20129,"h":20139.5,"l":20128.5,"c":20139,"v":34.616}
{"ts":1663240980000,"o":20139,"h":20150,"l":20139,"c":20150,"v":37.448}
{"ts":1663241040000,"o":20150,"h":20150,"l":20143,"c":20148,"v":29.263}
{"ts":1663241100000,"o":20148,"h":20148,"l":20138,"c":20147.5,"v":27.905}
{"ts":1663241160000,"o":20147.5,"h":20150,"l":20141.5,"c":20148,"v":74.554}
{"ts":1663241220000,"o":20148,"h":20160,"l":20147.5,"c":20160,"v":80.213}
{"ts":1663241280000,"o":20160,"h":20187.5,"l":20152.5,"c":20181,"v":246.645}
{"ts":1663241340000,"o":20181,"h":20181.5,"l":20160.5,"c":20171,"v":110.202}
{"ts":1663241400000,"o":20171,"h":20171.5,"l":20153,"c":20153,"v":53.619}
{"ts":1663241460000,"o":20153,"h":20157,"l":20153,"c":20156,"v":23.992}
{"ts":1663241520000,"o":20156,"h":20177,"l":20156,"c":20177,"v":55.044}
{"ts":1663241580000,"o":20177,"h":20179,"l":20176.5,"c":20178.5,"v":25.51}
{"ts":1663241640000,"o":20178.5,"h":20178.5,"l":20158.5,"c":20164.5,"v":48.589}
{"ts":1663241700000,"o":20164.5,"h":20165,"l":20155,"c":20155,"v":70.516}
{"ts":1663241760000,"o":20155,"h":20160,"l":20155,"c":20159.5,"v":23.435}
{"ts":1663241820000,"o":20159.5,"h":20160,"l":20159.5,"c":20160,"v":9.821}
{"ts":1663241880000,"o":20160,"h":20160,"l":20155,"c":20155,"v":29.341}
{"ts":1663241940000,"o":20155,"h":20155.5,"l":20147.5,"c":20148,"v":13.819}
{"ts":1663242000000,"o":20148,"h":20155.5,"l":20147.5,"c":20148,"v":44.946}
{"ts":1663242060000,"o":20148,"h":20155,"l":20147.5,"c":20148,"v":34.967}
{"ts":1663242120000,"o":20148,"h":20148,"l":20137,"c":20137,"v":48.426}
{"ts":1663242180000,"o":20137,"h":20137.5,"l":20128,"c":20132.5,"v":72.55}
{"ts":1663242240000,"o":20132.5,"h":20139,"l":20132.5,"c":20132.5,"v":34.654}
{"ts":1663242300000,"o":20132.5,"h":20145,"l":20132.5,"c":20140,"v":38.57}
{"ts":1663242360000,"o":20140,"h":20140,"l":20139.5,"c":20139.5,"v":6.849}
{"ts":1663242420000,"o":20139.5,"h":20149,"l":20139.5,"c":20149,"v":15.618}
{"ts":1663242480000,"o":20149,"h":20149,"l":20148.5,"c":20148.5,"v":11.271}
{"ts":1663242540000,"o":20148.5,"h":20149,"l":20141,"c":20141,"v":16.39}
{"ts":1663242600000,"o":20141,"h":20143.5,"l":20134.5,"c":20143,"v":28.798}
{"ts":1663242660000,"o":20143,"h":20145,"l":20134,"c":20134.5,"v":15.437}
{"ts":1663242720000,"o":20134.5,"h":20140.5,"l":20131,"c":20140.5,"v":21.692}
{"ts":1663242780000,"o":20140.5,"h":20150,"l":20140,"c":20150,"v":37.691}
{"ts":1663242840000,"o":20150,"h":20150,"l":20140.5,"c":20143,"v":17.548}
{"ts":1663242900000,"o":20143,"h":20143.5,"l":20140,"c":20140.5,"v":37.499}
{"ts":1663242960000,"o":20140.5,"h":20146.5,"l":20140,"c":20146,"v":30.934}
{"ts":1663243020000,"o":20146,"h":20146.5,"l":20140.5,"c":20141,"v":13.859}
{"ts":1663243080000,"o":20141,"h":20143.5,"l":20138.5,"c":20138.5,"v":11.211}
{"ts":1663243140000,"o":20138.5,"h":20150,"l":20135.5,"c":20135.5,"v":42.892}
{"ts":1663243200000,"o":20135.5,"h":20148.5,"l":20133.5,"c":20148.5,"v":31.79}
{"ts":1663243260000,"o":20148.5,"h":20150,"l":20114,"c":20114.5,"v":166.334}
{"ts":1663243320000,"o":20114.5,"h":20120.5,"l":20114,"c":20120,"v":37.908}
{"ts":1663243380000,"o":20120,"h":20126.5,"l":20116.5,"c":20126,"v":17.983}
{"ts":1663243440000,"o":20126,"h":20130,"l":20120,"c":20120.5,"v":13.761}
{"ts":1663243500000,"o":20120.5,"h":20120.5,"l":20113,"c":20118,"v":25.493}
{"ts":1663243560000,"o":20118,"h":20128.5,"l":20117.5,"c":20122,"v":40.678}
{"ts":1663243620000,"o":20122,"h":20122.5,"l":20111.5,"c":20118,"v":50.663}
{"ts":1663243680000,"o":20118,"h":20122.5,"l":20117.5,"c":20117.5,"v":17.838}
{"ts":1663243740000,"o":20117.5,"h":20126.5,"l":20115,"c":20115.5,"v":24.201}
{"ts":1663243800000,"o":20115.5,"h":20125,"l":20115,"c":20124.5,"v":25.646}
{"ts":1663243860000,"o":20124.5,"h":20135,"l":20124.5,"c":20132,"v":42.502}
{"ts":1663243920000,"o":20132,"h":20138,"l":20127,"c":20138,"v":31.341}
{"ts":1663243980000,"o":20138,"h":20158.5,"l":20137.5,"c":20157,"v":51.256}
{"ts":1663244040000,"o":20157,"h":20157,"l":20150,"c":20150,"v":17.444}
{"ts":1663244100000,"o":20150,"h":20150.5,"l":20134,"c":20134.5,"v":18.774}
{"ts":1663244160000,"o":20134.5,"h":20140,"l":20134,"c":20139.5,"v":23.945}
{"ts":1663244220000,"o":20139.5,"h":20140,"l":20126,"c":20128,"v":18.583}
{"ts":1663244280000,"o":20128,"h":20128.5,"l":20115,"c":20123.5,"v":63.016}
{"ts":1663244340000,"o":20123.5,"h":20131,"l":20123,"c":20130.5,"v":14.598}
{"ts":1663244400000,"o":20130.5,"h":20131,"l":20113,"c":20122.5,"v":153.842}
{"ts":1663244460000,"o":20122.5,"h":20122.5,"l":20115,"c":20115.5,"v":40.922}
{"ts":1663244520000,"o":20115.5,"h":20115.5,"l":20110,"c":20110,"v":39.541}
{"ts":1663244580000,"o":20110,"h":20110.5,"l":20110,"c":20110.5,"v":49.905}
{"ts":1663244640000,"o":20110.5,"h":20119.5,"l":20109.5,"c":20119.5,"v":36.84}
{"ts":1663244700000,"o":20119.5,"h":20124,"l":20119,"c":20123.5,"v":17.995}
{"ts":1663244760000,"o":20123.5,"h":20124,"l":20109,"c":20109.5,"v":34.998}
{"ts":1663244820000,"o":20109.5,"h":20109.5,"l":20092.5,"c":20099.5,"v":228.62}
{"ts":1663244880000,"o":20099.5,"h":20112.5,"l":20099.5,"c":20101,"v":73.959}
{"ts":1663244940000,"o":20101,"h":20101,"l":20041,"c":20072.5,"v":591.55}
{"ts":1663245000000,"o":20072.5,"h":20149.5,"l":20065,"c":20147.5,"v":589.255}
{"ts":1663245060000,"o":20147.5,"h":20166.5,"l":20130,"c":20164.5,"v":317.504}
{"ts":1663245120000,"o":20164.5,"h":20180,"l":20143,"c":20146.5,"v":236.582}
{"ts":1663245180000,"o":20146.5,"h":20162.5,"l":20134,"c":20158,"v":160.036}
{"ts":1663245240000,"o":20158,"h":20169.5,"l":20094,"c":20097.5,"v":176.402}
{"ts":1663245300000,"o":20097.5,"h":20107,"l":20080,"c":20091,"v":168.142}
{"ts":1663245360000,"o":20091,"h":20091,"l":20060,"c":20069.5,"v":339.061}
{"ts":1663245420000,"o":20069.5,"h":20087,"l":20065,"c":20077,"v":108.516}
{"ts":1663245480000,"o":20077,"h":20115.5,"l":20076.5,"c":20111,"v":172.75}
{"ts":1663245540000,"o":20111,"h":20155,"l":20111,"c":20155,"v":266.236}
{"ts":1663245600000,"o":20155,"h":20155,"l":20117,"c":20127,"v":153.642}
{"ts":1663245660000,"o":20127,"h":20137,"l":20123.5,"c":20136,"v":55.462}
{"ts":1663245720000,"o":20136,"h":20136,"l":20123,"c":20123.5,"v":44.226}
{"ts":1663245780000,"o":20123.5,"h":20123.5,"l":20116.5,"c":20118,"v":23.766}
{"ts":1663245840000,"o":20118,"h":20130,"l":20102,"c":20116,"v":135.181}
{"ts":1663245900000,"o":20116,"h":20122.5,"l":20112,"c":20120,"v":37.211}
{"ts":1663245960000,"o":20120,"h":20126,"l":20112,"c":20125.5,"v":34.135}
{"ts":1663246020000,"o":20125.5,"h":20139.5,"l":20123,"c":20132,"v":181.811}
{"ts":1663246080000,"o":20132,"h":20132.5,"l":20123,"c":20125,"v":20.85}
{"ts":1663246140000,"o":20125,"h":20134.5,"l":20110,"c":20134.5,"v":34.805}
{"ts":1663246200000,"o":20134.5,"h":20143,"l":20129.5,"c":20131.5,"v":45.113}
{"ts":1663246260000,"o":20131.5,"h":20143,"l":20131,"c":20142.5,"v":57.758}
{"ts":1663246320000,"o":20142.5,"h":20147,"l":20135.5,"c":20147,"v":60.882}
{"ts":1663246380000,"o":20147,"h":20150,"l":20140,"c":20143,"v":62.238}
{"ts":1663246440000,"o":20143,"h":20145,"l":20134,"c":20138.5,"v":57.288}
{"ts":1663246500000,"o":20138.5,"h":20147,"l":20130.5,"c":20131,"v":26.317}
{"ts":1663246560000,"o":20131,"h":20131,"l":20121,"c":20125,"v":31.597}
{"ts":1663246620000,"o":20125,"h":20131,"l":20122,"c":20131,"v":28.791}
{"ts":1663246680000,"o":20131,"h":20137,"l":20121.5,"c":20137,"v":12.072}
{"ts":1663246740000,"o":20137,"h":20137,"l":20112.5,"c":20112.5,"v":21.059}
{"ts":1663246800000,"o":20112.5,"h":20124,"l":20111,"c":20124,"v":25.74}
{"ts":1663246860000,"o":20124,"h":20124,"l":20115.5,"c":20119.5,"v":28.12}
{"ts":1663246920000,"o":20119.5,"h":20122.5,"l":20116.5,"c":20122,"v":14.032}
{"ts":1663246980000,"o":20122,"h":20125,"l":20104.5,"c":20109,"v":43.646}
{"ts":1663247040000,"o":20109,"h":20113,"l":20103.5,"c":20110.5,"v":82.363}
{"ts":1663247100000,"o":20110.5,"h":20116,"l":20106.5,"c":20113.5,"v":104.367}
{"ts":1663247160000,"o":20113.5,"h":20114.5,"l":20103,"c":20114,"v":114.169}
{"ts":1663247220000,"o":20114,"h":20114.5,"l":20098.5,"c":20100.5,"v":121.644}
{"ts":1663247280000,"o":20100.5,"h":20100.5,"l":20085,"c":20085.5,"v":192.211}
{"ts":1663247340000,"o":20085.5,"h":20108,"l":20085,"c":20103,"v":70.576}
{"ts":1663247400000,"o":20103,"h":20103,"l":20089,"c":20089.5,"v":46.624}
{"ts":1663247460000,"o":20089.5,"h":20089.5,"l":20083,"c":20086,"v":66.041}
{"ts":1663247520000,"o":20086,"h":20098,"l":20086,"c":20098,"v":53.89}
{"ts":1663247580000,"o":20098,"h":20104,"l":20097.5,"c":20104,"v":30.266}
{"ts":1663247640000,"o":20104,"h":20113,"l":20103.5,"c":20113,"v":61.054}
{"ts":1663247700000,"o":20113,"h":20124.5,"l":20110,"c":20119,"v":57.014}
{"ts":1663247760000,"o":20119,"h":20120,"l":20100,"c":20100.5,"v":40.824}
{"ts":1663247820000,"o":20100.5,"h":20101,"l":20072,"c":20075.5,"v":193.11}
{"ts":1663247880000,"o":20075.5,"h":20075.5,"l":20055,"c":20070.5,"v":195.019}
{"ts":1663247940000,"o":20070.5,"h":20070.5,"l":20000,"c":20014.5,"v":841.321}
{"ts":1663248000000,"o":20014.5,"h":20039,"l":19993,"c":19998,"v":388.406}
{"ts":1663248060000,"o":19998,"h":20004,"l":19988.5,"c":20001.5,"v":300.191}
{"ts":1663248120000,"o":20001.5,"h":20037,"l":20001,"c":20036.5,"v":313.34}
{"ts":1663248180000,"o":20036.5,"h":20040,"l":20015.5,"c":20015.5,"v":208.114}
{"ts":1663248240000,"o":20015.5,"h":20025,"l":20001.5,"c":20020.5,"v":203.684}
{"ts":1663248300000,"o":20020.5,"h":20032.5,"l":20020,"c":20032.5,"v":81.473}
{"ts":1663248360000,"o":20032.5,"h":20040,"l":20025.5,"c":20030,"v":176.206}
{"ts":1663248420000,"o":20030,"h":20030,"l":19989,"c":19989.5,"v":204.618}
{"ts":1663248480000,"o":19989.5,"h":19998,"l":19977,"c":19998,"v":250.521}
{"ts":1663248540000,"o":19998,"h":20015.5,"l":19991,"c":20015,"v":139.224}
{"ts":1663248600000,"o":20015,"h":20022,"l":19989.5,"c":20021,"v":361.201}
{"ts":1663248660000,"o":20021,"h":20022,"l":20003.5,"c":20010,"v":141.521}
{"ts":1663248720000,"o":20010,"h":20018,"l":20000,"c":20006.5,"v":84.42}
{"ts":1663248780000,"o":20006.5,"h":20022,"l":19996,"c":20013,"v":93.434}
{"ts":1663248840000,"o":20013,"h":20065,"l":20013,"c":20048.5,"v":479.742}
{"ts":1663248900000,"o":20048.5,"h":20053.5,"l":20017,"c":20029.5,"v":137.004}
{"ts":1663248960000,"o":20029.5,"h":20062,"l":20029,"c":20062,"v":147.314}
{"ts":1663249020000,"o":20062,"h":20072,"l":20039,"c":20039.5,"v":164.79}
{"ts":1663249080000,"o":20039.5,"h":20045.5,"l":20006.5,"c":20006.5,"v":105.503}
{"ts":1663249140000,"o":20006.5,"h":20030.5,"l":19976.5,"c":19996,"v":351.068}
{"ts":1663249200000,"o":19996,"h":20052,"l":19990,"c":20052,"v":168.417}
{"ts":1663249260000,"o":20052,"h":20081.5,"l":20051.5,"c":20057.5,"v":280.86}
{"ts":1663249320000,"o":20057.5,"h":20083.5,"l":20055,"c":20075,"v":234.543}
{"ts":1663249380000,"o":20075,"h":20075.5,"l":20041.5,"c":20059.5,"v":74.987}
{"ts":1663249440000,"o":20059.5,"h":20066,"l":20048,"c":20048,"v":67.636}
{"ts":1663249500000,"o":20048,"h":20070,"l":20037.5,"c":20038,"v":98.394}
{"ts":1663249560000,"o":20038,"h":20059,"l":20036,"c":20059,"v":39.031}
{"ts":1663249620000,"o":20059,"h":20070,"l":20044.5,"c":20050,"v":223.922}
{"ts":1663249680000,"o":20050,"h":20075.5,"l":20040,"c":20067,"v":104.181}
{"ts":1663249740000,"o":20067,"h":20102.5,"l":20066.5,"c":20101.5,"v":255.026}
{"ts":1663249800000,"o":20101.5,"h":20108,"l":20090,"c":20094.5,"v":227.799}
{"ts":1663249860000,"o":20094.5,"h":20104.5,"l":20082,"c":20086,"v":167.134}
{"ts":1663249920000,"o":20086,"h":20116,"l":20085.5,"c":20116,"v":137.491}
{"ts":1663249980000,"o":20116,"h":20121.5,"l":20110,"c":20115,"v":171.181}
{"ts":1663250040000,"o":20115,"h":20134.5,"l":20114.5,"c":20126.5,"v":332.994}
{"ts":1663250100000,"o":20126.5,"h":20134,"l":20111.5,"c":20112,"v":75.245}
{"ts":1663250160000,"o":20112,"h":20112,"l":20094,"c":20099,"v":119.176}
{"ts":1663250220000,"o":20099,"h":20099,"l":20092,"c":20094.5,"v":96.719}
{"ts":1663250280000,"o":20094.5,"h":20116,"l":20094.5,"c":20116,"v":46.425}
{"ts":1663250340000,"o":20116,"h":20119,"l":20107,"c":20111,"v":31.192}
{"ts":1663250400000,"o":20111,"h":20149,"l":20111,"c":20145.5,"v":321.987}
{"ts":1663250460000,"o":20145.5,"h":20150,"l":20131,"c":20137,"v":182.872}
{"ts":1663250520000,"o":20137,"h":20137,"l":20126.5,"c":20129,"v":65.156}
{"ts":1663250580000,"o":20129,"h":20129.5,"l":20109.5,"c":20114.5,"v":64.821}
{"ts":1663250640000,"o":20114.5,"h":20119,"l":20112,"c":20115.5,"v":34.384}
{"ts":1663250700000,"o":20115.5,"h":20115.5,"l":20104.5,"c":20105.5,"v":61.645}
{"ts":1663250760000,"o":20105.5,"h":20119,"l":20105,"c":20116,"v":115.781}
{"ts":1663250820000,"o":20116,"h":20132,"l":20115.5,"c":20123.5,"v":87.998}
{"ts":1663250880000,"o":20123.5,"h":20133.5,"l":20115.5,"c":20116,"v":30.753}
{"ts":1663250940000,"o":20116,"h":20116,"l":20102,"c":20102,"v":27.113}
{"ts":1663251000000,"o":20102,"h":20116,"l":20089.5,"c":20102.5,"v":133.723}
{"ts":1663251060000,"o":20102.5,"h":20106.5,"l":20088,"c":20096,"v":129.438}
{"ts":1663251120000,"o":20096,"h":20110,"l":20095.5,"c":20109.5,"v":39.27}
{"ts":1663251180000,"o":20109.5,"h":20109.5,"l":20095.5,"c":20100.5,"v":49.166}
{"ts":1663251240000,"o":20100.5,"h":20114,"l":20100,"c":20106.5,"v":25.561}
{"ts":1663251300000,"o":20106.5,"h":20135.5,"l":20105,"c":20135.5,"v":63.749}
{"ts":1663251360000,"o":20135.5,"h":20139,"l":20134.5,"c":20135,"v":69.396}
{"ts":1663251420000,"o":20135,"h":20139,"l":20125,"c":20139,"v":55.029}
{"ts":1663251480000,"o":20139,"h":20141,"l":20134,"c":20140,"v":52.606}
{"ts":1663251540000,"o":20140,"h":20150,"l":20140,"c":20140.5,"v":106.603}
{"ts":1663251600000,"o":20140.5,"h":20172,"l":20140,"c":20140,"v":459.449}
{"ts":1663251660000,"o":20140,"h":20140.5,"l":20114,"c":20114,"v":114.803}
{"ts":1663251720000,"o":20114,"h":20114.5,"l":20067.5,"c":20079,"v":355.311}
{"ts":1663251780000,"o":20079,"h":20098.5,"l":20078,"c":20098.5,"v":133.022}
{"ts":1663251840000,"o":20098.5,"h":20098.5,"l":20087.5,"c":20087.5,"v":100.866}
{"ts":1663251900000,"o":20087.5,"h":20088,"l":20075.5,"c":20084,"v":88.914}
{"ts":1663251960000,"o":20084,"h":20084,"l":20069.5,"c":20070,"v":47.556}
{"ts":1663252020000,"o":20070,"h":20070.5,"l":20030,"c":20040,"v":383.79}
{"ts":1663252080000,"o":20040,"h":20051,"l":20015,"c":20046.5,"v":255.74}
{"ts":1663252140000,"o":20046.5,"h":20049,"l":20029.5,"c":20029.5,"v":131.425}
{"ts":1663252200000,"o":20029.5,"h":20067.5,"l":20022,"c":20061.5,"v":226.133}
{"ts":1663252260000,"o":20061.5,"h":20065,"l":20050.5,"c":20051,"v":122.112}
{"ts":1663252320000,"o":20051,"h":20051,"l":20005,"c":20005,"v":125.518}
{"ts":1663252380000,"o":20005,"h":20025,"l":20000,"c":20013,"v":352.138}
{"ts":1663252440000,"o":20013,"h":20013.5,"l":19916.5,"c":19958.5,"v":1914.705}
{"ts":1663252500000,"o":19958.5,"h":19959,"l":19940,"c":19955,"v":398.487}
{"ts":1663252560000,"o":19955,"h":19967,"l":19930,"c":19965.5,"v":549.322}
{"ts":1663252620000,"o":19965.5,"h":19968.5,"l":19882,"c":19908.5,"v":879.619}
{"ts":1663252680000,"o":19908.5,"h":19910,"l":19861,"c":19863,"v":634.608}
{"ts":1663252740000,"o":19863,"h":19878,"l":19808,"c":19818.5,"v":1248.041}
{"ts":1663252800000,"o":19818.5,"h":19834,"l":19754.5,"c":19754.5,"v":1639.105}
{"ts":1663252860000,"o":19754.5,"h":19797.5,"l":19754.5,"c":19797.5,"v":669.336}
{"ts":1663252920000,"o":19797.5,"h":19840.5,"l":19780,"c":19793.5,"v":897.093}
{"ts":1663252980000,"o":19793.5,"h":19798,"l":19772.5,"c":19797,"v":321.838}
{"ts":1663253040000,"o":19797,"h":19830,"l":19793,"c":19830,"v":217.306}
{"ts":1663253100000,"o":19830,"h":19912.5,"l":19829.5,"c":19909,"v":1054.117}
{"ts":1663253160000,"o":19909,"h":19910,"l":19882,"c":19882,"v":343.34}
{"ts":1663253220000,"o":19882,"h":19882.5,"l":19850,"c":19850,"v":231.41}
{"ts":1663253280000,"o":19850,"h":19858.5,"l":19817.5,"c":19846,"v":308.748}
{"ts":1663253340000,"o":19846,"h":19850,"l":19780.5,"c":19790,"v":355}
{"ts":1663253400000,"o":19790,"h":19790,"l":19700,"c":19700.5,"v":1212.341}
{"ts":1663253460000,"o":19700.5,"h":19769.5,"l":19700,"c":19754.5,"v":738.17}
{"ts":1663253520000,"o":19754.5,"h":19754.5,"l":19670,"c":19670,"v":881.104}
{"ts":1663253580000,"o":19670,"h":19682,"l":19627.5,"c":19658,"v":1165.454}
{"ts":1663253640000,"o":19658,"h":19692.5,"l":19653.5,"c":19674.5,"v":404.773}
{"ts":1663253700000,"o":19674.5,"h":19729.5,"l":19674,"c":19719,"v":518.841}
{"ts":1663253760000,"o":19719,"h":19719.5,"l":19663.5,"c":19691.5,"v":337.34}
{"ts":1663253820000,"o":19691.5,"h":19698,"l":19660.5,"c":19697.5,"v":348.665}
{"ts":1663253880000,"o":19697.5,"h":19747,"l":19697.5,"c":19724.5,"v":513.449}
{"ts":1663253940000,"o":19724.5,"h":19724.5,"l":19689.5,"c":19700,"v":359.019}
{"ts":1663254000000,"o":19700,"h":19743,"l":19677,"c":19729,"v":385.955}
{"ts":1663254060000,"o":19729,"h":19729.5,"l":19675,"c":19714,"v":312.125}
{"ts":1663254120000,"o":19714,"h":19728,"l":19692.5,"c":19705.5,"v":224.104}
{"ts":1663254180000,"o":19705.5,"h":19728.5,"l":19686,"c":19728,"v":172.853}
{"ts":1663254240000,"o":19728,"h":19743.5,"l":19721,"c":19721.5,"v":398.686}
{"ts":1663254300000,"o":19721.5,"h":19732.5,"l":19682,"c":19724.5,"v":437.206}
{"ts":1663254360000,"o":19724.5,"h":19732,"l":19701,"c":19709,"v":159.948}
{"ts":1663254420000,"o":19709,"h":19720,"l":19701,"c":19709.5,"v":119.657}
{"ts":1663254480000,"o":19709.5,"h":19733.5,"l":19701,"c":19711.5,"v":155.193}
{"ts":1663254540000,"o":19711.5,"h":19716,"l":19666,"c":19673.5,"v":389.628}
{"ts":1663254600000,"o":19673.5,"h":19674,"l":19630,"c":19649.5,"v":739.214}
{"ts":1663254660000,"o":19649.5,"h":19684.5,"l":19642,"c":19645.5,"v":358.163}
{"ts":1663254720000,"o":19645.5,"h":19669,"l":19638,"c":19646,"v":301.554}
{"ts":1663254780000,"o":19646,"h":19681,"l":19600,"c":19665.5,"v":1097.784}
{"ts":1663254840000,"o":19665.5,"h":19696.5,"l":19665,"c":19670.5,"v":302.594}
{"ts":1663254900000,"o":19670.5,"h":19694,"l":19636,"c":19639.5,"v":296.193}
{"ts":1663254960000,"o":19639.5,"h":19640,"l":19472,"c":19555.5,"v":5127.058}
{"ts":1663255020000,"o":19555.5,"h":19597,"l":19515,"c":19597,"v":965.993}
{"ts":1663255080000,"o":19597,"h":19676.5,"l":19596.5,"c":19645,"v":1119.713}
{"ts":1663255140000,"o":19645,"h":19717,"l":19641.5,"c":19708.5,"v":647.65}
{"ts":1663255200000,"o":19708.5,"h":19709,"l":19660,"c":19665,"v":366.229}
{"ts":1663255260000,"o":19665,"h":19713,"l":19665,"c":19713,"v":456.182}
{"ts":1663255320000,"o":19713,"h":19749,"l":19707,"c":19739.5,"v":931.999}
{"ts":1663255380000,"o":19739.5,"h":19759.5,"l":19739.5,"c":19755,"v":588.146}
{"ts":1663255440000,"o":19755,"h":19785.5,"l":19714,"c":19734,"v":633.207}
{"ts":1663255500000,"o":19734,"h":19736,"l":19679.5,"c":19680,"v":433.667}
{"ts":1663255560000,"o":19680,"h":19700,"l":19678,"c":19700,"v":159.317}
{"ts":1663255620000,"o":19700,"h":19730,"l":19693.5,"c":19730,"v":207.175}
{"ts":1663255680000,"o":19730,"h":19743.5,"l":19707,"c":19708,"v":269.445}
{"ts":1663255740000,"o":19708,"h":19741,"l":19702,"c":19740.5,"v":202.245}
{"ts":1663255800000,"o":19740.5,"h":19745,"l":19715,"c":19727.5,"v":187.949}
{"ts":1663255860000,"o":19727.5,"h":19812,"l":19727.5,"c":19797,"v":706.622}
{"ts":1663255920000,"o":19797,"h":19832,"l":19773.5,"c":19781.5,"v":882.775}
{"ts":1663255980000,"o":19781.5,"h":19825.5,"l":19781.5,"c":19809.5,"v":186.142}
{"ts":1663256040000,"o":19809.5,"h":19845,"l":19809.5,"c":19826.5,"v":507.636}
{"ts":1663256100000,"o":19826.5,"h":19830.5,"l":19782.5,"c":19793,"v":345.857}
{"ts":1663256160000,"o":19793,"h":19794.5,"l":19767,"c":19785,"v":354.778}
{"ts":1663256220000,"o":19785,"h":19800,"l":19764,"c":19775,"v":205.276}
{"ts":1663256280000,"o":19775,"h":19804.5,"l":19775,"c":19790.5,"v":130.138}
{"ts":1663256340000,"o":19790.5,"h":19793.5,"l":19770,"c":19770,"v":88.443}
{"ts":1663256400000,"o":19770,"h":19789,"l":19770,"c":19787.5,"v":98.159}
{"ts":1663256460000,"o":19787.5,"h":19807,"l":19787,"c":19802,"v":121.416}
{"ts":1663256520000,"o":19802,"h":19820,"l":19797.5,"c":19810,"v":246.33}
{"ts":1663256580000,"o":19810,"h":19825,"l":19805.5,"c":19814,"v":92.494}
{"ts":1663256640000,"o":19814,"h":19815.5,"l":19795,"c":19797,"v":158.02}
{"ts":1663256700000,"o":19797,"h":19814.5,"l":19794.5,"c":19811.5,"v":158.397}
{"ts":1663256760000,"o":19811.5,"h":19828,"l":19793.5,"c":19793.5,"v":195.038}
{"ts":1663256820000,"o":19793.5,"h":19793.5,"l":19770.5,"c":19777.5,"v":196.008}
{"ts":1663256880000,"o":19777.5,"h":19792,"l":19777.5,"c":19778,"v":72}
{"ts":1663256940000,"o":19778,"h":19778.5,"l":19751.5,"c":19753.5,"v":462.946}
{"ts":1663257000000,"o":19753.5,"h":19753.5,"l":19710,"c":19716,"v":468.877}
{"ts":1663257060000,"o":19716,"h":19758,"l":19716,"c":19732,"v":166.106}
{"ts":1663257120000,"o":19732,"h":19737,"l":19713,"c":19713,"v":202.464}
{"ts":1663257180000,"o":19713,"h":19721,"l":19703.5,"c":19709.5,"v":205.909}
{"ts":1663257240000,"o":19709.5,"h":19710.5,"l":19687.5,"c":19710.5,"v":274.704}
{"ts":1663257300000,"o":19710.5,"h":19740.5,"l":19710.5,"c":19716,"v":290.72}
{"ts":1663257360000,"o":19716,"h":19736.5,"l":19715.5,"c":19730.5,"v":62.464}
{"ts":1663257420000,"o":19730.5,"h":19730.5,"l":19697.5,"c":19708.5,"v":170.896}
{"ts":1663257480000,"o":19708.5,"h":19711,"l":19687.5,"c":19710.5,"v":165.195}
{"ts":1663257540000,"o":19710.5,"h":19734.5,"l":19708.5,"c":19731,"v":277.751}
{"ts":1663257600000,"o":19731,"h":19731,"l":19705,"c":19715,"v":194.184}
{"ts":1663257660000,"o":19715,"h":19738.5,"l":19701,"c":19735.5,"v":84.084}
{"ts":1663257720000,"o":19735.5,"h":19740,"l":19710,"c":19710,"v":97.494}
{"ts":1663257780000,"o":19710,"h":19719,"l":19702,"c":19708.5,"v":42.471}
{"ts":1663257840000,"o":19708.5,"h":19720,"l":19697.5,"c":19718,"v":98.05}
{"ts":1663257900000,"o":19718,"h":19718,"l":19700,"c":19706.5,"v":47.856}
{"ts":1663257960000,"o":19706.5,"h":19713.5,"l":19693,"c":19697,"v":79.792}
{"ts":1663258020000,"o":19697,"h":19699,"l":19686,"c":19693.5,"v":81.186}
{"ts":1663258080000,"o":19693.5,"h":19717.5,"l":19690.5,"c":19698,"v":105.797}
{"ts":1663258140000,"o":19698,"h":19702.5,"l":19671.5,"c":19675.5,"v":166.318}
{"ts":1663258200000,"o":19675.5,"h":19688.5,"l":19658.5,"c":19663,"v":213.457}
{"ts":1663258260000,"o":19663,"h":19679,"l":19645.5,"c":19677,"v":327.062}
{"ts":1663258320000,"o":19677,"h":19686.5,"l":19645.5,"c":19645.5,"v":120.093}
{"ts":1663258380000,"o":19645.5,"h":19674,"l":19645.5,"c":19665.5,"v":189.355}
{"ts":1663258440000,"o":19665.5,"h":19674.5,"l":19653,"c":19653.5,"v":103.172}
{"ts":1663258500000,"o":19653.5,"h":19717,"l":19653,"c":19706.5,"v":206.114}
{"ts":1663258560000,"o":19706.5,"h":19707,"l":19680.5,"c":19681,"v":44.008}
{"ts":1663258620000,"o":19681,"h":19694,"l":19671.5,"c":19693.5,"v":56.043}
{"ts":1663258680000,"o":19693.5,"h":19703.5,"l":19693.5,"c":19702.5,"v":66.285}
{"ts":1663258740000,"o":19702.5,"h":19739,"l":19697.5,"c":19737.5,"v":285.477}
{"ts":1663258800000,"o":19737.5,"h":19764,"l":19728,"c":19728,"v":310.552}
{"ts":1663258860000,"o":19728,"h":19743.5,"l":19710,"c":19714,"v":179.166}
{"ts":1663258920000,"o":19714,"h":19760.5,"l":19714,"c":19760,"v":108.84}
{"ts":1663258980000,"o":19760,"h":19788,"l":19759.5,"c":19788,"v":485.337}
{"ts":1663259040000,"o":19788,"h":19815,"l":19783.5,"c":19813,"v":337.146}
{"ts":1663259100000,"o":19813,"h":19813.5,"l":19771,"c":19771.5,"v":224.272}
{"ts":1663259160000,"o":19771.5,"h":19797,"l":19768,"c":19797,"v":82.824}
{"ts":1663259220000,"o":19797,"h":19818.5,"l":19796.5,"c":19807.5,"v":226.991}
{"ts":1663259280000,"o":19807.5,"h":19808,"l":19781.5,"c":19787,"v":134.354}
{"ts":1663259340000,"o":19787,"h":19787,"l":19770,"c":19778,"v":92.102}
{"ts":1663259400000,"o":19778,"h":19805,"l":19774.5,"c":19804.5,"v":66.018}
{"ts":1663259460000,"o":19804.5,"h":19819.5,"l":19804.5,"c":19818.5,"v":91.435}
{"ts":1663259520000,"o":19818.5,"h":19825,"l":19806,"c":19825,"v":71.814}
{"ts":1663259580000,"o":19825,"h":19843,"l":19823.5,"c":19837,"v":282.301}
{"ts":1663259640000,"o":19837,"h":19867,"l":19836.5,"c":19852.5,"v":508.249}
{"ts":1663259700000,"o":19852.5,"h":19863,"l":19831.5,"c":19832,"v":343.771}
{"ts":1663259760000,"o":19832,"h":19832.5,"l":19811.5,"c":19830,"v":156.528}
{"ts":1663259820000,"o":19830,"h":19835,"l":19808.5,"c":19808.5,"v":103.141}
{"ts":1663259880000,"o":19808.5,"h":19828,"l":19808.5,"c":19828,"v":49.306}
{"ts":1663259940000,"o":19828,"h":19843.5,"l":19827.5,"c":19830.5,"v":124.74}
{"ts":1663260000000,"o":19830.5,"h":19843,"l":19830.5,"c":19838.5,"v":63.203}
{"ts":1663260060000,"o":19838.5,"h":19852.5,"l":19838,"c":19852,"v":90.946}
{"ts":1663260120000,"o":19852,"h":19855.5,"l":19842,"c":19846.5,"v":94.967}
{"ts":1663260180000,"o":19846.5,"h":19860,"l":19846.5,"c":19860,"v":81.724}
{"ts":1663260240000,"o":19860,"h":19860,"l":19831.5,"c":19838,"v":103.009}
{"ts":1663260300000,"o":19838,"h":19838,"l":19819,"c":19829.5,"v":142.63}
{"ts":1663260360000,"o":19829.5,"h":19834,"l":19821,"c":19834,"v":84.224}
{"ts":1663260420000,"o":19834,"h":19834,"l":19826.5,"c":19830,"v":82.524}
{"ts":1663260480000,"o":19830,"h":19843,"l":19830,"c":19835.5,"v":42.529}
{"ts":1663260540000,"o":19835.5,"h":19848,"l":19835.5,"c":19840.5,"v":46.087}
{"ts":1663260600000,"o":19840.5,"h":19852.5,"l":19813,"c":19813,"v":149.985}
{"ts":1663260660000,"o":19813,"h":19825.5,"l":19805,"c":19825,"v":50.536}
{"ts":1663260720000,"o":19825,"h":19827,"l":19820,"c":19820.5,"v":53.432}
{"ts":1663260780000,"o":19820.5,"h":19836.5,"l":19820,"c":19836,"v":59.405}
{"ts":1663260840000,"o":19836,"h":19837.5,"l":19823.5,"c":19830,"v":131.04}
{"ts":1663260900000,"o":19830,"h":19830,"l":19805.5,"c":19808,"v":109.015}
{"ts":1663260960000,"o":19808,"h":19831,"l":19807.5,"c":19831,"v":34.938}
{"ts":1663261020000,"o":19831,"h":19837.5,"l":19830,"c":19837.5,"v":86.079}
{"ts":1663261080000,"o":19837.5,"h":19843.5,"l":19829,"c":19843.5,"v":41.822}
{"ts":1663261140000,"o":19843.5,"h":19858,"l":19843,"c":19858,"v":136.059}
{"ts":1663261200000,"o":19858,"h":19890,"l":19857,"c":19884,"v":423.229}
{"ts":1663261260000,"o":19884,"h":19926.5,"l":19883.5,"c":19915,"v":834.612}
{"ts":1663261320000,"o":19915,"h":19920,"l":19900,"c":19918,"v":148.483}
{"ts":1663261380000,"o":19918,"h":19940.5,"l":19918,"c":19932,"v":337.008}
{"ts":1663261440000,"o":19932,"h":19934,"l":19900.5,"c":19904,"v":150.892}
{"ts":1663261500000,"o":19904,"h":19911.5,"l":19888,"c":19888,"v":202.637}
{"ts":1663261560000,"o":19888,"h":19904,"l":19888,"c":19903.5,"v":56.377}
{"ts":1663261620000,"o":19903.5,"h":19904,"l":19888.5,"c":19889,"v":68.836}
{"ts":1663261680000,"o":19889,"h":19889,"l":19863.5,"c":19866,"v":211.657}
{"ts":1663261740000,"o":19866,"h":19873.5,"l":19865.5,"c":19871,"v":69.637}
{"ts":1663261800000,"o":19871,"h":19871,"l":19851,"c":19870.5,"v":84.587}
{"ts":1663261860000,"o":19870.5,"h":19871,"l":19859.5,"c":19866,"v":179.082}
{"ts":1663261920000,"o":19866,"h":19886,"l":19866,"c":19868.5,"v":78.509}
{"ts":1663261980000,"o":19868.5,"h":19869,"l":19852.5,"c":19853,"v":148.037}
{"ts":1663262040000,"o":19853,"h":19864.5,"l":19852.5,"c":19864,"v":43.773}
{"ts":1663262100000,"o":19864,"h":19867,"l":19853,"c":19853,"v":51.603}
{"ts":1663262160000,"o":19853,"h":19867,"l":19853,"c":19860.5,"v":51.368}
{"ts":1663262220000,"o":19860.5,"h":19880,"l":19860.5,"c":19862,"v":167.444}
{"ts":1663262280000,"o":19862,"h":19877,"l":19855.5,"c":19877,"v":63.075}
{"ts":1663262340000,"o":19877,"h":19894,"l":19876.5,"c":19880.5,"v":164.144}
{"ts":1663262400000,"o":19880.5,"h":19892.5,"l":19861,"c":19861.5,"v":66.065}
{"ts":1663262460000,"o":19861.5,"h":19886,"l":19861,"c":19880.5,"v":31.234}
{"ts":1663262520000,"o":19880.5,"h":19880.5,"l":19863.5,"c":19864,"v":25.753}
{"ts":1663262580000,"o":19864,"h":19880.5,"l":19863.5,"c":19877,"v":67.278}
{"ts":1663262640000,"o":19877,"h":19885.5,"l":19876.5,"c":19882.5,"v":34.642}
{"ts":1663262700000,"o":19882.5,"h":19883,"l":19865.5,"c":19877,"v":89.652}
{"ts":1663262760000,"o":19877,"h":19899,"l":19876.5,"c":19898.5,"v":62.395}
{"ts":1663262820000,"o":19898.5,"h":19909,"l":19898.5,"c":19904.5,"v":58.85}
{"ts":1663262880000,"o":19904.5,"h":19920,"l":19904,"c":19906.5,"v":179.249}
{"ts":1663262940000,"o":19906.5,"h":19906.5,"l":19875,"c":19875,"v":122.711}
{"ts":1663263000000,"o":19875,"h":19879.5,"l":19861.5,"c":19866,"v":88.102}
{"ts":1663263060000,"o":19866,"h":19876.5,"l":19842,"c":19846.5,"v":171.17}
{"ts":1663263120000,"o":19846.5,"h":19858.5,"l":19828,"c":19853,"v":191.325}
{"ts":1663263180000,"o":19853,"h":19865,"l":19851,"c":19865,"v":150.893}
{"ts":1663263240000,"o":19865,"h":19865,"l":19840,"c":19844,"v":118.331}
{"ts":1663263300000,"o":19844,"h":19848.5,"l":19840,"c":19842.5,"v":22.416}
{"ts":1663263360000,"o":19842.5,"h":19844.5,"l":19829,"c":19829,"v":130.852}
{"ts":1663263420000,"o":19829,"h":19830.5,"l":19813.5,"c":19821.5,"v":149.245}
{"ts":1663263480000,"o":19821.5,"h":19822,"l":19817,"c":19821.5,"v":101.77}
{"ts":1663263540000,"o":19821.5,"h":19834,"l":19821.5,"c":19829,"v":60.574}
{"ts":1663263600000,"o":19829,"h":19829.5,"l":19815.5,"c":19828,"v":177.027}
{"ts":1663263660000,"o":19828,"h":19841,"l":19827.5,"c":19830.5,"v":33.849}
{"ts":1663263720000,"o":19830.5,"h":19830.5,"l":19813.5,"c":19814,"v":105.167}
{"ts":1663263780000,"o":19814,"h":19820,"l":19813.5,"c":19820,"v":40.068}
{"ts":1663263840000,"o":19820,"h":19820.5,"l":19816,"c":19816.5,"v":66.213}
{"ts":1663263900000,"o":19816.5,"h":19823.5,"l":19809,"c":19822,"v":51.293}
{"ts":1663263960000,"o":19822,"h":19833.5,"l":19816,"c":19819.5,"v":60.844}
{"ts":1663264020000,"o":19819.5,"h":19820,"l":19810.5,"c":19810.5,"v":32.544}
{"ts":1663264080000,"o":19810.5,"h":19813.5,"l":19800,"c":19805.5,"v":178.816}
{"ts":1663264140000,"o":19805.5,"h":19814,"l":19778,"c":19787.5,"v":265.221}
{"ts":1663264200000,"o":19787.5,"h":19799.5,"l":19782,"c":19782.5,"v":207.798}
{"ts":1663264260000,"o":19782.5,"h":19791,"l":19782,"c":19791,"v":69.197}
{"ts":1663264320000,"o":19791,"h":19796,"l":19788,"c":19790.5,"v":66.336}
{"ts":1663264380000,"o":19790.5,"h":19811,"l":19790,"c":19806,"v":46.864}
{"ts":1663264440000,"o":19806,"h":19806.5,"l":19797.5,"c":19800,"v":33.654}
{"ts":1663264500000,"o":19800,"h":19809.5,"l":19800,"c":19809.5,"v":49.916}
{"ts":1663264560000,"o":19809.5,"h":19813.5,"l":19806,"c":19812.5,"v":32.572}
{"ts":1663264620000,"o":19812.5,"h":19836,"l":19812.5,"c":19833,"v":59.593}
{"ts":1663264680000,"o":19833,"h":19833,"l":19815.5,"c":19818.5,"v":39.302}
{"ts":1663264740000,"o":19818.5,"h":19819,"l":19818,"c":19819,"v":11.433}
{"ts":1663264800000,"o":19819,"h":19822.5,"l":19790.5,"c":19790.5,"v":144.777}
{"ts":1663264860000,"o":19790.5,"h":19791,"l":19756,"c":19762.5,"v":346.67}
{"ts":1663264920000,"o":19762.5,"h":19770.5,"l":19760.5,"c":19760.5,"v":110.422}
{"ts":1663264980000,"o":19760.5,"h":19760.5,"l":19739,"c":19740,"v":284.703}
{"ts":1663265040000,"o":19740,"h":19759.5,"l":19739.5,"c":19743.5,"v":213.328}
{"ts":1663265100000,"o":19743.5,"h":19771.5,"l":19743,"c":19771.5,"v":126.319}
{"ts":1663265160000,"o":19771.5,"h":19771.5,"l":19750,"c":19750,"v":129.725}
{"ts":1663265220000,"o":19750,"h":19758.5,"l":19736,"c":19736,"v":104.013}
{"ts":1663265280000,"o":19736,"h":19769.5,"l":19736,"c":19758,"v":95.375}
{"ts":1663265340000,"o":19758,"h":19773,"l":19758,"c":19768.5,"v":64.706}
{"ts":1663265400000,"o":19768.5,"h":19781,"l":19768.5,"c":19780,"v":54.283}
{"ts":1663265460000,"o":19780,"h":19799,"l":19780,"c":19794.5,"v":197.749}
{"ts":1663265520000,"o":19794.5,"h":19804,"l":19794.5,"c":19804,"v":61.998}
{"ts":1663265580000,"o":19804,"h":19804,"l":19796,"c":19796.5,"v":65.014}
{"ts":1663265640000,"o":19796.5,"h":19805,"l":19788.5,"c":19797,"v":57.985}
{"ts":1663265700000,"o":19797,"h":19797,"l":19780,"c":19780,"v":25.18}
{"ts":1663265760000,"o":19780,"h":19803,"l":19780,"c":19803,"v":67.043}
{"ts":1663265820000,"o":19803,"h":19815,"l":19800,"c":19815,"v":34.405}
{"ts":1663265880000,"o":19815,"h":19823,"l":19808,"c":19822.5,"v":55.843}
{"ts":1663265940000,"o":19822.5,"h":19830,"l":19815.5,"c":19816,"v":68.805}
{"ts":1663266000000,"o":19816,"h":19816,"l":19806,"c":19806.5,"v":38.094}
{"ts":1663266060000,"o":19806.5,"h":19806.5,"l":19800,"c":19804,"v":30.054}
{"ts":1663266120000,"o":19804,"h":19816.5,"l":19802,"c":19802,"v":65.761}
{"ts":1663266180000,"o":19802,"h":19802.5,"l":19795.5,"c":19795.5,"v":70.2}
{"ts":1663266240000,"o":19795.5,"h":19812,"l":19795.5,"c":19811.5,"v":53.59}
{"ts":1663266300000,"o":19811.5,"h":19820,"l":19808,"c":19808,"v":39.569}
{"ts":1663266360000,"o":19808,"h":19824.5,"l":19807.5,"c":19824.5,"v":27.305}
{"ts":1663266420000,"o":19824.5,"h":19839,"l":19824,"c":19826.5,"v":69.822}
{"ts":1663266480000,"o":19826.5,"h":19845.5,"l":19826,"c":19840.5,"v":57.586}
{"ts":1663266540000,"o":19840.5,"h":19844.5,"l":19836.5,"c":19844.5,"v":75.701}
{"ts":1663266600000,"o":19844.5,"h":19846,"l":19831.5,"c":19839,"v":95.779}
{"ts":1663266660000,"o":19839,"h":19873.5,"l":19839,"c":19862.5,"v":309.757}
{"ts":1663266720000,"o":19862.5,"h":19865,"l":19852,"c":19852.5,"v":100.716}
{"ts":1663266780000,"o":19852.5,"h":19853,"l":19852.5,"c":19852.5,"v":13.845}
{"ts":1663266840000,"o":19852.5,"h":19853,"l":19837.5,"c":19840,"v":47.664}
{"ts":1663266900000,"o":19840,"h":19840.5,"l":19813,"c":19814,"v":193.047}
{"ts":1663266960000,"o":19814,"h":19836,"l":19814,"c":19836,"v":101.209}
{"ts":1663267020000,"o":19836,"h":19849.5,"l":19835.5,"c":19848,"v":144.46}
{"ts":1663267080000,"o":19848,"h":19853,"l":19835,"c":19835,"v":30.725}
{"ts":1663267140000,"o":19835,"h":19847.5,"l":19835,"c":19844,"v":18.928}
{"ts":1663267200000,"o":19844,"h":19844.5,"l":19836,"c":19836,"v":29.554}
{"ts":1663267260000,"o":19836,"h":19837,"l":19824.5,"c":19836,"v":31.813}
{"ts":1663267320000,"o":19836,"h":19836.5,"l":19823,"c":19825,"v":19.037}
{"ts":1663267380000,"o":19825,"h":19828.5,"l":19824.5,"c":19828.5,"v":15.957}
{"ts":1663267440000,"o":19828.5,"h":19846,"l":19828,"c":19845,"v":10.283}
{"ts":1663267500000,"o":19845,"h":19845,"l":19824.5,"c":19825,"v":53.89}
{"ts":1663267560000,"o":19825,"h":19825,"l":19801.5,"c":19805.5,"v":102.928}
{"ts":1663267620000,"o":19805.5,"h":19810,"l":19790.5,"c":19795,"v":70.582}
{"ts":1663267680000,"o":19795,"h":19795,"l":19773.5,"c":19774.5,"v":113.764}
{"ts":1663267740000,"o":19774.5,"h":19774.5,"l":19760.5,"c":19761,"v":229.223}
{"ts":1663267800000,"o":19761,"h":19772.5,"l":19752,"c":19771,"v":85.395}
{"ts":1663267860000,"o":19771,"h":19771,"l":19741,"c":19746,"v":294.354}
{"ts":1663267920000,"o":19746,"h":19746,"l":19721,"c":19743,"v":532.125}
{"ts":1663267980000,"o":19743,"h":19743.5,"l":19727.5,"c":19743.5,"v":91.903}
{"ts":1663268040000,"o":19743.5,"h":19752,"l":19740.5,"c":19750,"v":116.378}
{"ts":1663268100000,"o":19750,"h":19750.5,"l":19739,"c":19749,"v":132.607}
{"ts":1663268160000,"o":19749,"h":19754,"l":19739,"c":19744.5,"v":71.538}
{"ts":1663268220000,"o":19744.5,"h":19754.5,"l":19744.5,"c":19745,"v":40.547}
{"ts":1663268280000,"o":19745,"h":19755,"l":19741,"c":19749,"v":141.763}
{"ts":1663268340000,"o":19749,"h":19752,"l":19741,"c":19751,"v":23.003}
{"ts":1663268400000,"o":19751,"h":19765.5,"l":19732,"c":19732,"v":94.327}
{"ts":1663268460000,"o":19732,"h":19746,"l":19732,"c":19736.5,"v":49.271}
{"ts":1663268520000,"o":19736.5,"h":19748.5,"l":19732.5,"c":19745,"v":58.36}
{"ts":1663268580000,"o":19745,"h":19764,"l":19732.5,"c":19732.5,"v":135.318}
{"ts":1663268640000,"o":19732.5,"h":19740,"l":19730,"c":19740,"v":35.517}
{"ts":1663268700000,"o":19740,"h":19753,"l":19737,"c":19740,"v":28.362}
{"ts":1663268760000,"o":19740,"h":19743,"l":19710,"c":19715.5,"v":230.608}
{"ts":1663268820000,"o":19715.5,"h":19738,"l":19715.5,"c":19738,"v":88.792}
{"ts":1663268880000,"o":19738,"h":19738,"l":19722,"c":19728,"v":41.488}
{"ts":1663268940000,"o":19728,"h":19729,"l":19715.5,"c":19715.5,"v":67.526}
{"ts":1663269000000,"o":19715.5,"h":19719,"l":19700,"c":19708,"v":180.868}
{"ts":1663269060000,"o":19708,"h":19714.5,"l":19700,"c":19706.5,"v":80.759}
{"ts":1663269120000,"o":19706.5,"h":19710,"l":19688.5,"c":19709,"v":136.031}
{"ts":1663269180000,"o":19709,"h":19709.5,"l":19701,"c":19709.5,"v":88.65}
{"ts":1663269240000,"o":19709.5,"h":19709.5,"l":19701,"c":19704.5,"v":203.551}
{"ts":1663269300000,"o":19704.5,"h":19723.5,"l":19704.5,"c":19714,"v":125.002}
{"ts":1663269360000,"o":19714,"h":19714,"l":19701,"c":19707,"v":47.097}
{"ts":1663269420000,"o":19707,"h":19721.5,"l":19706.5,"c":19712,"v":30.553}
{"ts":1663269480000,"o":19712,"h":19712.5,"l":19692.5,"c":19695,"v":95.583}
{"ts":1663269540000,"o":19695,"h":19715,"l":19695,"c":19704,"v":27.911}
{"ts":1663269600000,"o":19704,"h":19714,"l":19698.5,"c":19706,"v":43.958}
{"ts":1663269660000,"o":19706,"h":19722,"l":19702,"c":19711.5,"v":44.348}
{"ts":1663269720000,"o":19711.5,"h":19711.5,"l":19692,"c":19692,"v":39.237}
{"ts":1663269780000,"o":19692,"h":19701,"l":19661,"c":19695,"v":434.921}
{"ts":1663269840000,"o":19695,"h":19722,"l":19695,"c":19722,"v":133.494}
{"ts":1663269900000,"o":19722,"h":19738,"l":19721.5,"c":19731.5,"v":145.675}
{"ts":1663269960000,"o":19731.5,"h":19731.5,"l":19710,"c":19710,"v":72.025}
{"ts":1663270020000,"o":19710,"h":19710.5,"l":19694,"c":19699,"v":117.367}
{"ts":1663270080000,"o":19699,"h":19703,"l":19694,"c":19697,"v":54.885}
{"ts":1663270140000,"o":19697,"h":19700.5,"l":19692,"c":19700,"v":51.782}
{"ts":1663270200000,"o":19700,"h":19723.5,"l":19694,"c":19721.5,"v":67.487}
{"ts":1663270260000,"o":19721.5,"h":19733.5,"l":19721,"c":19733,"v":104.5}
{"ts":1663270320000,"o":19733,"h":19745,"l":19728.5,"c":19728.5,"v":58.896}
{"ts":1663270380000,"o":19728.5,"h":19738,"l":19721.5,"c":19725,"v":38.012}
{"ts":1663270440000,"o":19725,"h":19737,"l":19724,"c":19736.5,"v":67.261}
{"ts":1663270500000,"o":19736.5,"h":19744.5,"l":19725,"c":19744.5,"v":72.251}
{"ts":1663270560000,"o":19744.5,"h":19756,"l":19736,"c":19736,"v":64.08}
{"ts":1663270620000,"o":19736,"h":19738.5,"l":19731,"c":19735.5,"v":32.718}
{"ts":1663270680000,"o":19735.5,"h":19755.5,"l":19735.5,"c":19755,"v":35.232}
{"ts":1663270740000,"o":19755,"h":19760,"l":19754.5,"c":19760,"v":23.747}
{"ts":1663270800000,"o":19760,"h":19760,"l":19755.5,"c":19757.5,"v":44.946}
{"ts":1663270860000,"o":19757.5,"h":19780,"l":19757,"c":19779.5,"v":254.266}
{"ts":1663270920000,"o":19779.5,"h":19789.5,"l":19779,"c":19786,"v":167.011}
{"ts":1663270980000,"o":19786,"h":19786.5,"l":19773.5,"c":19785.5,"v":112.77}
{"ts":1663271040000,"o":19785.5,"h":19794,"l":19785.5,"c":19788.5,"v":159.282}
{"ts":1663271100000,"o":19788.5,"h":19818,"l":19778,"c":19817.5,"v":179.754}
{"ts":1663271160000,"o":19817.5,"h":19818,"l":19791,"c":19791,"v":113.551}
{"ts":1663271220000,"o":19791,"h":19800,"l":19789,"c":19790,"v":104.067}
{"ts":1663271280000,"o":19790,"h":19795.5,"l":19787,"c":19787,"v":50.199}
{"ts":1663271340000,"o":19787,"h":19801.5,"l":19787,"c":19791.5,"v":103.315}
{"ts":1663271400000,"o":19791.5,"h":19836,"l":19791.5,"c":19807,"v":225.665}
{"ts":1663271460000,"o":19807,"h":19810,"l":19785.5,"c":19793,"v":84.856}
{"ts":1663271520000,"o":19793,"h":19793,"l":19743.5,"c":19762,"v":207.745}
{"ts":1663271580000,"o":19762,"h":19789,"l":19762,"c":19789,"v":54.841}
{"ts":1663271640000,"o":19789,"h":19798,"l":19785,"c":19792.5,"v":136.556}
{"ts":1663271700000,"o":19792.5,"h":19812,"l":19792.5,"c":19812,"v":85.515}
{"ts":1663271760000,"o":19812,"h":19812.5,"l":19796.5,"c":19796.5,"v":58.165}
{"ts":1663271820000,"o":19796.5,"h":19797,"l":19789,"c":19792,"v":42.45}
{"ts":1663271880000,"o":19792,"h":19792.5,"l":19783.5,"c":19786.5,"v":17.679}
{"ts":1663271940000,"o":19786.5,"h":19791,"l":19774.5,"c":19774.5,"v":49.496}
{"ts":1663272000000,"o":19774.5,"h":19796,"l":19774.5,"c":19795.5,"v":64.724}
{"ts":1663272060000,"o":19795.5,"h":19806,"l":19794.5,"c":19805,"v":21.937}
{"ts":1663272120000,"o":19805,"h":19823,"l":19804,"c":19822.5,"v":51.052}
{"ts":1663272180000,"o":19822.5,"h":19835,"l":19822.5,"c":19834.5,"v":107.948}
{"ts":1663272240000,"o":19834.5,"h":19834.5,"l":19815,"c":19815.5,"v":86.096}
{"ts":1663272300000,"o":19815.5,"h":19827,"l":19815,"c":19827,"v":15.959}
{"ts":1663272360000,"o":19827,"h":19831.5,"l":19822.5,"c":19828.5,"v":32.272}
{"ts":1663272420000,"o":19828.5,"h":19838.5,"l":19828,"c":19834.5,"v":35.54}
{"ts":1663272480000,"o":19834.5,"h":19835,"l":19824.5,"c":19825,"v":38.854}
{"ts":1663272540000,"o":19825,"h":19825,"l":19816,"c":19816,"v":25.255}
{"ts":1663272600000,"o":19816,"h":19838.5,"l":19816,"c":19835,"v":50.282}
{"ts":1663272660000,"o":19835,"h":19835.5,"l":19835,"c":19835.5,"v":13.01}
{"ts":1663272720000,"o":19835.5,"h":19835.5,"l":19828,"c":19828,"v":51.833}
{"ts":1663272780000,"o":19828,"h":19830,"l":19822.5,"c":19829.5,"v":28.524}
{"ts":1663272840000,"o":19829.5,"h":19830,"l":19829.5,"c":19829.5,"v":22.846}
{"ts":1663272900000,"o":19829.5,"h":19830,"l":19829.5,"c":19830,"v":9.693}
{"ts":1663272960000,"o":19830,"h":19835,"l":19820.5,"c":19820.5,"v":32.146}
{"ts":1663273020000,"o":19820.5,"h":19821,"l":19804,"c":19806.5,"v":59.728}
{"ts":1663273080000,"o":19806.5,"h":19808,"l":19806.5,"c":19807.5,"v":10.367}
{"ts":1663273140000,"o":19807.5,"h":19808,"l":19795,"c":19798,"v":59.655}
{"ts":1663273200000,"o":19798,"h":19798.5,"l":19798,"c":19798.5,"v":16.801}
{"ts":1663273260000,"o":19798.5,"h":19801.5,"l":19795.5,"c":19801.5,"v":25.213}
{"ts":1663273320000,"o":19801.5,"h":19821.5,"l":19801,"c":19821.5,"v":51.633}
{"ts":1663273380000,"o":19821.5,"h":19821.5,"l":19809.5,"c":19809.5,"v":30.258}
{"ts":1663273440000,"o":19809.5,"h":19815,"l":19809.5,"c":19814.5,"v":7.677}
{"ts":1663273500000,"o":19814.5,"h":19815,"l":19805.5,"c":19806,"v":20.693}
{"ts":1663273560000,"o":19806,"h":19810,"l":19800.5,"c":19801,"v":38.29}
{"ts":1663273620000,"o":19801,"h":19809,"l":19801,"c":19808,"v":35.358}
{"ts":1663273680000,"o":19808,"h":19810,"l":19800,"c":19810,"v":86.823}
{"ts":1663273740000,"o":19810,"h":19818.5,"l":19809.5,"c":19818.5,"v":45.837}
{"ts":1663273800000,"o":19818.5,"h":19818.5,"l":19801,"c":19801,"v":23.225}
{"ts":1663273860000,"o":19801,"h":19801.5,"l":19782,"c":19788.5,"v":79.664}
{"ts":1663273920000,"o":19788.5,"h":19788.5,"l":19780.5,"c":19780.5,"v":52.606}
{"ts":1663273980000,"o":19780.5,"h":19784.5,"l":19769,"c":19769.5,"v":87.914}
{"ts":1663274040000,"o":19769.5,"h":19772,"l":19763.5,"c":19768,"v":58.539}
{"ts":1663274100000,"o":19768,"h":19768,"l":19760.5,"c":19762.5,"v":32.704}
{"ts":1663274160000,"o":19762.5,"h":19765.5,"l":19753.5,"c":19756.5,"v":63.174}
{"ts":1663274220000,"o":19756.5,"h":19757,"l":19753,"c":19753,"v":17.03}
{"ts":1663274280000,"o":19753,"h":19759,"l":19751.5,"c":19752,"v":60.297}
{"ts":1663274340000,"o":19752,"h":19772,"l":19751.5,"c":19767,"v":68.365}
{"ts":1663274400000,"o":19767,"h":19767.5,"l":19758.5,"c":19759,"v":16.813}
{"ts":1663274460000,"o":19759,"h":19767.5,"l":19758.5,"c":19765,"v":8.163}
{"ts":1663274520000,"o":19765,"h":19785.5,"l":19765,"c":19785,"v":76.339}
{"ts":1663274580000,"o":19785,"h":19785.5,"l":19779.5,"c":19780,"v":16.291}
{"ts":1663274640000,"o":19780,"h":19792.5,"l":19779.5,"c":19786,"v":35.454}
{"ts":1663274700000,"o":19786,"h":19789,"l":19784,"c":19788.5,"v":21.728}
{"ts":1663274760000,"o":19788.5,"h":19789,"l":19778.5,"c":19778.5,"v":22.553}
{"ts":1663274820000,"o":19778.5,"h":19779.5,"l":19774,"c":19779.5,"v":26.732}
{"ts":1663274880000,"o":19779.5,"h":19783,"l":19777,"c":19777,"v":32.189}
{"ts":1663274940000,"o":19777,"h":19787.5,"l":19777,"c":19779,"v":31.289}
{"ts":1663275000000,"o":19779,"h":19805.5,"l":19779,"c":19805.5,"v":42.424}
{"ts":1663275060000,"o":19805.5,"h":19805.5,"l":19799,"c":19799.5,"v":14.423}
{"ts":1663275120000,"o":19799.5,"h":19799.5,"l":19794.5,"c":19798,"v":48.462}
{"ts":1663275180000,"o":19798,"h":19807,"l":19797,"c":19807,"v":82.459}
{"ts":1663275240000,"o":19807,"h":19807,"l":19800,"c":19806,"v":42.431}
{"ts":1663275300000,"o":19806,"h":19811,"l":19805,"c":19810.5,"v":30.535}
{"ts":1663275360000,"o":19810.5,"h":19818,"l":19810.5,"c":19811.5,"v":66.922}
{"ts":1663275420000,"o":19811.5,"h":19829,"l":19811.5,"c":19829,"v":55.228}
{"ts":1663275480000,"o":19829,"h":19834.5,"l":19828.5,"c":19834.5,"v":88.654}
{"ts":1663275540000,"o":19834.5,"h":19849,"l":19834,"c":19844.5,"v":82.518}
{"ts":1663275600000,"o":19844.5,"h":19844.5,"l":19824.5,"c":19824.5,"v":97.995}
{"ts":1663275660000,"o":19824.5,"h":19825,"l":19811.5,"c":19816.5,"v":47.519}
{"ts":1663275720000,"o":19816.5,"h":19834,"l":19816.5,"c":19827.5,"v":36.012}
{"ts":1663275780000,"o":19827.5,"h":19831,"l":19827,"c":19830,"v":24.799}
{"ts":1663275840000,"o":19830,"h":19830,"l":19822,"c":19822.5,"v":19.417}
{"ts":1663275900000,"o":19822.5,"h":19823,"l":19820,"c":19822.5,"v":17.521}
{"ts":1663275960000,"o":19822.5,"h":19827,"l":19820,"c":19820,"v":25.105}
{"ts":1663276020000,"o":19820,"h":19834,"l":19820,"c":19831.5,"v":47.563}
{"ts":1663276080000,"o":19831.5,"h":19831.5,"l":19824,"c":19824,"v":11.64}
{"ts":1663276140000,"o":19824,"h":19824.5,"l":19824,"c":19824.5,"v":15.969}
{"ts":1663276200000,"o":19824.5,"h":19834.5,"l":19824,"c":19834,"v":89.676}
{"ts":1663276260000,"o":19834,"h":19842,"l":19834,"c":19842,"v":29.81}
{"ts":1663276320000,"o":19842,"h":19850,"l":19841.5,"c":19849.5,"v":207.3}
{"ts":1663276380000,"o":19849.5,"h":19850,"l":19849.5,"c":19849.5,"v":34.426}
{"ts":1663276440000,"o":19849.5,"h":19856.5,"l":19847.5,"c":19847.5,"v":137.567}
{"ts":1663276500000,"o":19847.5,"h":19848,"l":19842,"c":19845.5,"v":45.35}
{"ts":1663276560000,"o":19845.5,"h":19857,"l":19845.5,"c":19853.5,"v":19.013}
{"ts":1663276620000,"o":19853.5,"h":19853.5,"l":19845,"c":19845.5,"v":11.17}
{"ts":1663276680000,"o":19845.5,"h":19868.5,"l":19845.5,"c":19861,"v":59.204}
{"ts":1663276740000,"o":19861,"h":19861.5,"l":19852,"c":19855.5,"v":25.416}
{"ts":1663276800000,"o":19855.5,"h":19864,"l":19855.5,"c":19863.5,"v":16.754}
{"ts":1663276860000,"o":19863.5,"h":19868,"l":19862.5,"c":19862.5,"v":30.798}
{"ts":1663276920000,"o":19862.5,"h":19871,"l":19861.5,"c":19870.5,"v":65.724}
{"ts":1663276980000,"o":19870.5,"h":19871,"l":19858.5,"c":19858.5,"v":14.696}
{"ts":1663277040000,"o":19858.5,"h":19859,"l":19848,"c":19854,"v":46.665}
{"ts":1663277100000,"o":19854,"h":19870,"l":19854,"c":19869.5,"v":44.444}
{"ts":1663277160000,"o":19869.5,"h":19895.5,"l":19868.5,"c":19879.5,"v":206.313}
{"ts":1663277220000,"o":19879.5,"h":19883.5,"l":19879.5,"c":19881.5,"v":53.853}
{"ts":1663277280000,"o":19881.5,"h":19885,"l":19876.5,"c":19877,"v":92.212}
{"ts":1663277340000,"o":19877,"h":19881,"l":19874.5,"c":19880.5,"v":26.811}
{"ts":1663277400000,"o":19880.5,"h":19881,"l":19860.5,"c":19860.5,"v":53.692}
{"ts":1663277460000,"o":19860.5,"h":19861,"l":19844,"c":19845,"v":62.744}
{"ts":1663277520000,"o":19845,"h":19845,"l":19832.5,"c":19839,"v":85.559}
{"ts":1663277580000,"o":19839,"h":19839,"l":19834.5,"c":19835.5,"v":29.363}
{"ts":1663277640000,"o":19835.5,"h":19840,"l":19835,"c":19835.5,"v":56.476}
{"ts":1663277700000,"o":19835.5,"h":19846,"l":19835,"c":19845.5,"v":61.884}
{"ts":1663277760000,"o":19845.5,"h":19866,"l":19845.5,"c":19865,"v":66.656}
{"ts":1663277820000,"o":19865,"h":19865,"l":19861,"c":19863.5,"v":24.658}
{"ts":1663277880000,"o":19863.5,"h":19867.5,"l":19862,"c":19862.5,"v":23.869}
{"ts":1663277940000,"o":19862.5,"h":19867,"l":19862,"c":19864,"v":10.831}
{"ts":1663278000000,"o":19864,"h":19864,"l":19854,"c":19854,"v":19.289}
{"ts":1663278060000,"o":19854,"h":19854.5,"l":19850,"c":19850,"v":49.317}
{"ts":1663278120000,"o":19850,"h":19855,"l":19850,"c":19854.5,"v":50.571}
{"ts":1663278180000,"o":19854.5,"h":19857,"l":19852.5,"c":19852.5,"v":21.232}
{"ts":1663278240000,"o":19852.5,"h":19853,"l":19852.5,"c":19852.5,"v":3.528}
{"ts":1663278300000,"o":19852.5,"h":19853,"l":19850,"c":19850,"v":41.018}
{"ts":1663278360000,"o":19850,"h":19850.5,"l":19827.5,"c":19827.5,"v":72.56}
{"ts":1663278420000,"o":19827.5,"h":19828,"l":19778.5,"c":19789,"v":328.572}
{"ts":1663278480000,"o":19789,"h":19812,"l":19789,"c":19800.5,"v":221.121}
{"ts":1663278540000,"o":19800.5,"h":19800.5,"l":19791,"c":19791,"v":27.732}
{"ts":1663278600000,"o":19791,"h":19791.5,"l":19781,"c":19781,"v":63.441}
{"ts":1663278660000,"o":19781,"h":19823,"l":19781,"c":19823,"v":93.967}
{"ts":1663278720000,"o":19823,"h":19836.5,"l":19822.5,"c":19828.5,"v":29.779}
{"ts":1663278780000,"o":19828.5,"h":19832,"l":19826.5,"c":19826.5,"v":24.163}
{"ts":1663278840000,"o":19826.5,"h":19827,"l":19808.5,"c":19809,"v":23.07}
{"ts":1663278900000,"o":19809,"h":19827,"l":19803.5,"c":19827,"v":16.464}
{"ts":1663278960000,"o":19827,"h":19830,"l":19819,"c":19819.5,"v":26.925}
{"ts":1663279020000,"o":19819.5,"h":19825.5,"l":19818.5,"c":19820.5,"v":47.257}
{"ts":1663279080000,"o":19820.5,"h":19823,"l":19815,"c":19822.5,"v":18.483}
{"ts":1663279140000,"o":19822.5,"h":19823,"l":19816,"c":19817.5,"v":11.54}
{"ts":1663279200000,"o":19817.5,"h":19817.5,"l":19794,"c":19795,"v":95.908}
{"ts":1663279260000,"o":19795,"h":19799,"l":19790.5,"c":19799,"v":18.5}
{"ts":1663279320000,"o":19799,"h":19805,"l":19781,"c":19781,"v":62.8}
{"ts":1663279380000,"o":19781,"h":19803.5,"l":19780.5,"c":19781,"v":41.482}
{"ts":1663279440000,"o":19781,"h":19782,"l":19751.5,"c":19778.5,"v":243.357}
{"ts":1663279500000,"o":19778.5,"h":19788.5,"l":19777,"c":19777,"v":54.477}
{"ts":1663279560000,"o":19777,"h":19777.5,"l":19757.5,"c":19763.5,"v":82.959}
{"ts":1663279620000,"o":19763.5,"h":19765,"l":19730.5,"c":19751,"v":303.627}
{"ts":1663279680000,"o":19751,"h":19766,"l":19746.5,"c":19766,"v":48.644}
{"ts":1663279740000,"o":19766,"h":19788,"l":19765.5,"c":19783.5,"v":33.483}
{"ts":1663279800000,"o":19783.5,"h":19788,"l":19775.5,"c":19787,"v":23.946}
{"ts":1663279860000,"o":19787,"h":19787,"l":19765,"c":19783.5,"v":50.926}
{"ts":1663279920000,"o":19783.5,"h":19787,"l":19779,"c":19780,"v":16.42}
{"ts":1663279980000,"o":19780,"h":19780.5,"l":19756,"c":19766.5,"v":56.386}
{"ts":1663280040000,"o":19766.5,"h":19781.5,"l":19766.5,"c":19781,"v":52.233}
{"ts":1663280100000,"o":19781,"h":19788,"l":19779,"c":19782,"v":134.68}
{"ts":1663280160000,"o":19782,"h":19782.5,"l":19766.5,"c":19767,"v":39.505}
{"ts":1663280220000,"o":19767,"h":19770,"l":19742,"c":19755.5,"v":86.477}
{"ts":1663280280000,"o":19755.5,"h":19769.5,"l":19751,"c":19767.5,"v":116.155}
{"ts":1663280340000,"o":19767.5,"h":19781.5,"l":19757,"c":19780,"v":40.841}
{"ts":1663280400000,"o":19780,"h":19799.5,"l":19778,"c":19799.5,"v":37.301}
{"ts":1663280460000,"o":19799.5,"h":19800,"l":19789,"c":19799.5,"v":34.253}
{"ts":1663280520000,"o":19799.5,"h":19805,"l":19797.5,"c":19804.5,"v":97.78}
{"ts":1663280580000,"o":19804.5,"h":19805,"l":19795.5,"c":19804,"v":19.435}
{"ts":1663280640000,"o":19804,"h":19811,"l":19794,"c":19794.5,"v":23.514}
{"ts":1663280700000,"o":19794.5,"h":19795.5,"l":19786,"c":19795.5,"v":22.367}
{"ts":1663280760000,"o":19795.5,"h":19808.5,"l":19792.5,"c":19808.5,"v":90.284}
{"ts":1663280820000,"o":19808.5,"h":19812.5,"l":19801,"c":19801.5,"v":108.886}
{"ts":1663280880000,"o":19801.5,"h":19801.5,"l":19793,"c":19793.5,"v":9.227}
{"ts":1663280940000,"o":19793.5,"h":19793.5,"l":19782,"c":19782.5,"v":35.951}
{"ts":1663281000000,"o":19782.5,"h":19794,"l":19782,"c":19785.5,"v":63.714}
{"ts":1663281060000,"o":19785.5,"h":19795,"l":19782,"c":19795,"v":22.456}
{"ts":1663281120000,"o":19795,"h":19795,"l":19787.5,"c":19793,"v":18.28}
{"ts":1663281180000,"o":19793,"h":19798.5,"l":19784.5,"c":19785,"v":57.425}
{"ts":1663281240000,"o":19785,"h":19789,"l":19784.5,"c":19786.5,"v":5.879}
{"ts":1663281300000,"o":19786.5,"h":19786.5,"l":19768,"c":19770.5,"v":77.305}
{"ts":1663281360000,"o":19770.5,"h":19770.5,"l":19750,"c":19755,"v":53.582}
{"ts":1663281420000,"o":19755,"h":19758,"l":19705,"c":19721.5,"v":423.928}
{"ts":1663281480000,"o":19721.5,"h":19734,"l":19705,"c":19718.5,"v":196.405}
{"ts":1663281540000,"o":19718.5,"h":19720,"l":19703,"c":19715,"v":102.073}
{"ts":1663281600000,"o":19715,"h":19717,"l":19703,"c":19709,"v":103.594}
{"ts":1663281660000,"o":19709,"h":19709,"l":19668.5,"c":19689.5,"v":373.985}
{"ts":1663281720000,"o":19689.5,"h":19706.5,"l":19689.5,"c":19703.5,"v":98.7}
{"ts":1663281780000,"o":19703.5,"h":19711,"l":19697.5,"c":19698,"v":89.559}
{"ts":1663281840000,"o":19698,"h":19701,"l":19684,"c":19690.5,"v":282.717}
{"ts":1663281900000,"o":19690.5,"h":19704.5,"l":19680.5,"c":19687.5,"v":67.081}
{"ts":1663281960000,"o":19687.5,"h":19697,"l":19679.5,"c":19682,"v":214.459}
{"ts":1663282020000,"o":19682,"h":19690.5,"l":19670,"c":19670,"v":164.884}
{"ts":1663282080000,"o":19670,"h":19678.5,"l":19666,"c":19678.5,"v":119.968}
{"ts":1663282140000,"o":19678.5,"h":19679,"l":19654,"c":19655.5,"v":176.697}
{"ts":1663282200000,"o":19655.5,"h":19673,"l":19651.5,"c":19665.5,"v":157.544}
{"ts":1663282260000,"o":19665.5,"h":19667.5,"l":19658,"c":19666,"v":73.609}
{"ts":1663282320000,"o":19666,"h":19667,"l":19657,"c":19661,"v":77.155}
{"ts":1663282380000,"o":19661,"h":19669,"l":19655.5,"c":19655.5,"v":73.782}
{"ts":1663282440000,"o":19655.5,"h":19660,"l":19615,"c":19642,"v":461.17}
{"ts":1663282500000,"o":19642,"h":19644.5,"l":19568.5,"c":19629,"v":1159.088}
{"ts":1663282560000,"o":19629,"h":19662.5,"l":19628.5,"c":19662.5,"v":175.408}
{"ts":1663282620000,"o":19662.5,"h":19688,"l":19653,"c":19684,"v":338.37}
{"ts":1663282680000,"o":19684,"h":19728,"l":19684,"c":19717,"v":330.422}
{"ts":1663282740000,"o":19717,"h":19729.5,"l":19711.5,"c":19725.5,"v":130.954}
{"ts":1663282800000,"o":19725.5,"h":19735.5,"l":19710,"c":19735.5,"v":83.026}
{"ts":1663282860000,"o":19735.5,"h":19747,"l":19735,"c":19740.5,"v":119.584}
{"ts":1663282920000,"o":19740.5,"h":19753.5,"l":19740,"c":19750.5,"v":207.106}
{"ts":1663282980000,"o":19750.5,"h":19750.5,"l":19736.5,"c":19740,"v":78.479}
{"ts":1663283040000,"o":19740,"h":19740.5,"l":19726.5,"c":19739.5,"v":64.016}
{"ts":1663283100000,"o":19739.5,"h":19740,"l":19721.5,"c":19722,"v":104.08}
{"ts":1663283160000,"o":19722,"h":19722,"l":19646,"c":19656,"v":453.517}
{"ts":1663283220000,"o":19656,"h":19667.5,"l":19646,"c":19657,"v":198.557}
{"ts":1663283280000,"o":19657,"h":19669,"l":19650,"c":19654.5,"v":98.988}
{"ts":1663283340000,"o":19654.5,"h":19659,"l":19628.5,"c":19639.5,"v":112.848}
{"ts":1663283400000,"o":19639.5,"h":19666,"l":19636.5,"c":19665,"v":101.648}
{"ts":1663283460000,"o":19665,"h":19689,"l":19663.5,"c":19678,"v":136.449}
{"ts":1663283520000,"o":19678,"h":19685,"l":19664,"c":19685,"v":43.819}
{"ts":1663283580000,"o":19685,"h":19687,"l":19674,"c":19681.5,"v":127.485}
{"ts":1663283640000,"o":19681.5,"h":19682.5,"l":19665.5,"c":19669.5,"v":55.021}
{"ts":1663283700000,"o":19669.5,"h":19674.5,"l":19638,"c":19638.5,"v":147.591}
{"ts":1663283760000,"o":19638.5,"h":19657.5,"l":19631.5,"c":19657,"v":119.666}
{"ts":1663283820000,"o":19657,"h":19677,"l":19657,"c":19677,"v":34.5}
{"ts":1663283880000,"o":19677,"h":19683,"l":19676.5,"c":19682.5,"v":50.527}
{"ts":1663283940000,"o":19682.5,"h":19683,"l":19676,"c":19676.5,"v":33.984}
{"ts":1663284000000,"o":19676.5,"h":19701.5,"l":19676,"c":19699.5,"v":65.114}
{"ts":1663284060000,"o":19699.5,"h":19700,"l":19690,"c":19695.5,"v":53.924}
{"ts":1663284120000,"o":19695.5,"h":19719,"l":19695.5,"c":19712,"v":153.339}
{"ts":1663284180000,"o":19712,"h":19715,"l":19702,"c":19714,"v":105.986}
{"ts":1663284240000,"o":19714,"h":19720,"l":19705,"c":19705,"v":29.573}
{"ts":1663284300000,"o":19705,"h":19705.5,"l":19700,"c":19700.5,"v":29.864}
{"ts":1663284360000,"o":19700.5,"h":19710.5,"l":19685.5,"c":19686,"v":27.512}
{"ts":1663284420000,"o":19686,"h":19691.5,"l":19685,"c":19687.5,"v":22.548}
{"ts":1663284480000,"o":19687.5,"h":19697.5,"l":19684,"c":19693.5,"v":25.315}
{"ts":1663284540000,"o":19693.5,"h":19696.5,"l":19685.5,"c":19696.5,"v":30.076}
{"ts":1663284600000,"o":19696.5,"h":19705,"l":19686,"c":19686.5,"v":163.376}
{"ts":1663284660000,"o":19686.5,"h":19699,"l":19685,"c":19699,"v":20.417}
{"ts":1663284720000,"o":19699,"h":19699,"l":19694,"c":19694.5,"v":27.132}
{"ts":1663284780000,"o":19694.5,"h":19695,"l":19685.5,"c":19687,"v":65.763}
{"ts":1663284840000,"o":19687,"h":19687,"l":19638,"c":19643.5,"v":205.226}
{"ts":1663284900000,"o":19643.5,"h":19661,"l":19643,"c":19656.5,"v":69.181}
{"ts":1663284960000,"o":19656.5,"h":19663,"l":19652,"c":19663,"v":46.539}
{"ts":1663285020000,"o":19663,"h":19695,"l":19662.5,"c":19695,"v":37.375}
{"ts":1663285080000,"o":19695,"h":19702,"l":19694.5,"c":19702,"v":29.957}
{"ts":1663285140000,"o":19702,"h":19719,"l":19702,"c":19710.5,"v":41.959}
{"ts":1663285200000,"o":19710.5,"h":19710.5,"l":19704.5,"c":19709.5,"v":31.113}
{"ts":1663285260000,"o":19709.5,"h":19709.5,"l":19682,"c":19683.5,"v":38.358}
{"ts":1663285320000,"o":19683.5,"h":19692.5,"l":19676,"c":19691,"v":60.331}
{"ts":1663285380000,"o":19691,"h":19691,"l":19690.5,"c":19691,"v":18.296}
{"ts":1663285440000,"o":19691,"h":19709,"l":19690.5,"c":19708.5,"v":53.158}
{"ts":1663285500000,"o":19708.5,"h":19710,"l":19695.5,"c":19699.5,"v":47.039}
{"ts":1663285560000,"o":19699.5,"h":19714,"l":19692.5,"c":19714,"v":25.294}
{"ts":1663285620000,"o":19714,"h":19718.5,"l":19711,"c":19718,"v":54.501}
{"ts":1663285680000,"o":19718,"h":19724.5,"l":19710,"c":19724.5,"v":92.378}
{"ts":1663285740000,"o":19724.5,"h":19725.5,"l":19716.5,"c":19725.5,"v":38.035}
{"ts":1663285800000,"o":19725.5,"h":19727,"l":19708.5,"c":19709,"v":47.857}
{"ts":1663285860000,"o":19709,"h":19709,"l":19703.5,"c":19703.5,"v":19.503}
{"ts":1663285920000,"o":19703.5,"h":19703.5,"l":19647,"c":19647,"v":297.619}
{"ts":1663285980000,"o":19647,"h":19673,"l":19647,"c":19662,"v":152.195}
{"ts":1663286040000,"o":19662,"h":19673,"l":19651,"c":19658.5,"v":138.126}
{"ts":1663286100000,"o":19658.5,"h":19673.5,"l":19657.5,"c":19673.5,"v":60.336}
{"ts":1663286160000,"o":19673.5,"h":19683.5,"l":19673,"c":19683.5,"v":54.359}
{"ts":1663286220000,"o":19683.5,"h":19699,"l":19683,"c":19699,"v":55.426}
{"ts":1663286280000,"o":19699,"h":19699,"l":19687,"c":19691,"v":28.389}
{"ts":1663286340000,"o":19691,"h":19693,"l":19690.5,"c":19692.5,"v":8.124}
{"ts":1663286400000,"o":19692.5,"h":19700,"l":19683.5,"c":19683.5,"v":66.077}
{"ts":1663286460000,"o":19683.5,"h":19715,"l":19681,"c":19715,"v":104.116}
{"ts":1663286520000,"o":19715,"h":19720,"l":19698,"c":19698.5,"v":89.098}
{"ts":1663286580000,"o":19698.5,"h":19709,"l":19670,"c":19670.5,"v":206.403}
{"ts":1663286640000,"o":19670.5,"h":19688,"l":19668,"c":19679.5,"v":54.135}
{"ts":1663286700000,"o":19679.5,"h":19681.5,"l":19666,"c":19671.5,"v":42.67}
{"ts":1663286760000,"o":19671.5,"h":19671.5,"l":19656,"c":19656,"v":76.009}
{"ts":1663286820000,"o":19656,"h":19656.5,"l":19619.5,"c":19634,"v":277.481}
{"ts":1663286880000,"o":19634,"h":19674.5,"l":19634,"c":19674.5,"v":74.097}
{"ts":1663286940000,"o":19674.5,"h":19710,"l":19674,"c":19707,"v":117.531}
{"ts":1663287000000,"o":19707,"h":19707.5,"l":19690.5,"c":19699,"v":97.212}
{"ts":1663287060000,"o":19699,"h":19700,"l":19696.5,"c":19697,"v":69.369}
{"ts":1663287120000,"o":19697,"h":19701,"l":19694,"c":19699,"v":54.815}
{"ts":1663287180000,"o":19699,"h":19707.5,"l":19698.5,"c":19702.5,"v":46.666}
{"ts":1663287240000,"o":19702.5,"h":19702.5,"l":19655,"c":19659.5,"v":85.271}
{"ts":1663287300000,"o":19659.5,"h":19677,"l":19624.5,"c":19627.5,"v":298.992}
{"ts":1663287360000,"o":19627.5,"h":19637.5,"l":19585,"c":19613,"v":531.412}
{"ts":1663287420000,"o":19613,"h":19624,"l":19578,"c":19588,"v":292.674}
{"ts":1663287480000,"o":19588,"h":19620,"l":19581,"c":19601.5,"v":208.722}
{"ts":1663287540000,"o":19601.5,"h":19620.5,"l":19600,"c":19609,"v":62.392}
{"ts":1663287600000,"o":19609,"h":19613.5,"l":19588.5,"c":19613.5,"v":170.718}
{"ts":1663287660000,"o":19613.5,"h":19666.5,"l":19613.5,"c":19662,"v":228.606}
{"ts":1663287720000,"o":19662,"h":19715,"l":19662,"c":19707.5,"v":300.1}
{"ts":1663287780000,"o":19707.5,"h":19713.5,"l":19688,"c":19709.5,"v":154.875}
{"ts":1663287840000,"o":19709.5,"h":19710,"l":19688,"c":19693,"v":43.642}
{"ts":1663287900000,"o":19693,"h":19708,"l":19692.5,"c":19706.5,"v":53.05}
{"ts":1663287960000,"o":19706.5,"h":19715,"l":19701,"c":19704.5,"v":59.168}
{"ts":1663288020000,"o":19704.5,"h":19730,"l":19699.5,"c":19724.5,"v":146.252}
{"ts":1663288080000,"o":19724.5,"h":19750,"l":19724.5,"c":19749,"v":251.362}
{"ts":1663288140000,"o":19749,"h":19750.5,"l":19736.5,"c":19750,"v":118.653}
{"ts":1663288200000,"o":19750,"h":19750.5,"l":19736.5,"c":19737,"v":138.505}
{"ts":1663288260000,"o":19737,"h":19737,"l":19718.5,"c":19721.5,"v":119.727}
{"ts":1663288320000,"o":19721.5,"h":19744.5,"l":19717,"c":19726,"v":100.159}
{"ts":1663288380000,"o":19726,"h":19736,"l":19718,"c":19724.5,"v":50.815}
{"ts":1663288440000,"o":19724.5,"h":19728.5,"l":19715.5,"c":19716,"v":68.356}
{"ts":1663288500000,"o":19716,"h":19732,"l":19705.5,"c":19709.5,"v":76.844}
{"ts":1663288560000,"o":19709.5,"h":19709.5,"l":19666.5,"c":19676.5,"v":238.746}
{"ts":1663288620000,"o":19676.5,"h":19692.5,"l":19676,"c":19681.5,"v":76.371}
{"ts":1663288680000,"o":19681.5,"h":19710,"l":19678,"c":19707.5,"v":38.24}
{"ts":1663288740000,"o":19707.5,"h":19707.5,"l":19691.5,"c":19691.5,"v":19.479}
{"ts":1663288800000,"o":19691.5,"h":19715.5,"l":19691.5,"c":19715.5,"v":19.864}
{"ts":1663288860000,"o":19715.5,"h":19736,"l":19715,"c":19733.5,"v":45.529}
{"ts":1663288920000,"o":19733.5,"h":19734,"l":19725,"c":19725,"v":47.701}
{"ts":1663288980000,"o":19725,"h":19732.5,"l":19724,"c":19732.5,"v":14.348}
{"ts":1663289040000,"o":19732.5,"h":19732.5,"l":19721.5,"c":19725,"v":18.981}
{"ts":1663289100000,"o":19725,"h":19725.5,"l":19705,"c":19710,"v":62.048}
{"ts":1663289160000,"o":19710,"h":19733,"l":19710,"c":19733,"v":77.972}
{"ts":1663289220000,"o":19733,"h":19735,"l":19727.5,"c":19734.5,"v":57.665}
{"ts":1663289280000,"o":19734.5,"h":19737,"l":19730,"c":19730.5,"v":46.335}
{"ts":1663289340000,"o":19730.5,"h":19746.5,"l":19728,"c":19743.5,"v":37.973}
{"ts":1663289400000,"o":19743.5,"h":19743.5,"l":19732.5,"c":19734,"v":22.42}
{"ts":1663289460000,"o":19734,"h":19745,"l":19733,"c":19740,"v":31.937}
{"ts":1663289520000,"o":19740,"h":19750,"l":19739.5,"c":19750,"v":45.376}
{"ts":1663289580000,"o":19750,"h":19763,"l":19749.5,"c":19763,"v":95.213}
{"ts":1663289640000,"o":19763,"h":19776,"l":19762.5,"c":19770,"v":222.304}
{"ts":1663289700000,"o":19770,"h":19775.5,"l":19758.5,"c":19761,"v":188.697}
{"ts":1663289760000,"o":19761,"h":19768.5,"l":19760,"c":19768,"v":33.383}
{"ts":1663289820000,"o":19768,"h":19779.5,"l":19768,"c":19771,"v":60.615}
{"ts":1663289880000,"o":19771,"h":19778.5,"l":19760,"c":19778.5,"v":85.663}
{"ts":1663289940000,"o":19778.5,"h":19778.5,"l":19773.5,"c":19773.5,"v":23.244}
{"ts":1663290000000,"o":19773.5,"h":19780,"l":19764.5,"c":19770,"v":83.871}
{"ts":1663290060000,"o":19770,"h":19771,"l":19767.5,"c":19770.5,"v":28.069}
{"ts":1663290120000,"o":19770.5,"h":19780,"l":19770.5,"c":19779.5,"v":55.664}
{"ts":1663290180000,"o":19779.5,"h":19790,"l":19779.5,"c":19784,"v":107.506}
{"ts":1663290240000,"o":19784,"h":19784,"l":19777.5,"c":19780,"v":58.197}
{"ts":1663290300000,"o":19780,"h":19785,"l":19776,"c":19785,"v":62.655}
{"ts":1663290360000,"o":19785,"h":19799.5,"l":19784.5,"c":19799.5,"v":61.732}
{"ts":1663290420000,"o":19799.5,"h":19799.5,"l":19780,"c":19780.5,"v":99.938}
{"ts":1663290480000,"o":19780.5,"h":19780.5,"l":19764.5,"c":19764.5,"v":42.133}
{"ts":1663290540000,"o":19764.5,"h":19768,"l":19764.5,"c":19767.5,"v":34.286}
{"ts":1663290600000,"o":19767.5,"h":19771,"l":19753,"c":19753,"v":124.352}
{"ts":1663290660000,"o":19753,"h":19774,"l":19753,"c":19774,"v":44.187}
{"ts":1663290720000,"o":19774,"h":19774,"l":19768.5,"c":19769,"v":9.735}
{"ts":1663290780000,"o":19769,"h":19773,"l":19768.5,"c":19770,"v":9.473}
{"ts":1663290840000,"o":19770,"h":19780,"l":19767.5,"c":19778.5,"v":42.661}
{"ts":1663290900000,"o":19778.5,"h":19778.5,"l":19765,"c":19765,"v":26.601}
{"ts":1663290960000,"o":19765,"h":19765.5,"l":19755,"c":19762.5,"v":20.532}
{"ts":1663291020000,"o":19762.5,"h":19770,"l":19762.5,"c":19769,"v":45.627}
{"ts":1663291080000,"o":19769,"h":19775,"l":19768.5,"c":19770.5,"v":15.427}
{"ts":1663291140000,"o":19770.5,"h":19775,"l":19767,"c":19774.5,"v":5.556}
{"ts":1663291200000,"o":19774.5,"h":19780,"l":19770,"c":19770,"v":12.544}
{"ts":1663291260000,"o":19770,"h":19770.5,"l":19765,"c":19768.5,"v":14.542}
{"ts":1663291320000,"o":19768.5,"h":19780,"l":19768,"c":19779.5,"v":60.607}
{"ts":1663291380000,"o":19779.5,"h":19780,"l":19767,"c":19773,"v":12.353}
{"ts":1663291440000,"o":19773,"h":19777.5,"l":19766,"c":19777.5,"v":29.111}
{"ts":1663291500000,"o":19777.5,"h":19778,"l":19765.5,"c":19766,"v":5.144}
{"ts":1663291560000,"o":19766,"h":19774.5,"l":19765.5,"c":19774.5,"v":19.061}
{"ts":1663291620000,"o":19774.5,"h":19782.5,"l":19774,"c":19782.5,"v":13.425}
{"ts":1663291680000,"o":19782.5,"h":19782.5,"l":19782,"c":19782,"v":10.474}
{"ts":1663291740000,"o":19782,"h":19782.5,"l":19782,"c":19782.5,"v":10.977}
{"ts":1663291800000,"o":19782.5,"h":19782.5,"l":19770,"c":19774.5,"v":31.304}
{"ts":1663291860000,"o":19774.5,"h":19790,"l":19774.5,"c":19790,"v":34.897}
{"ts":1663291920000,"o":19790,"h":19790,"l":19781,"c":19781.5,"v":34.584}
{"ts":1663291980000,"o":19781.5,"h":19781.5,"l":19773.5,"c":19774,"v":15.732}
{"ts":1663292040000,"o":19774,"h":19774,"l":19761.5,"c":19761.5,"v":53.514}
{"ts":1663292100000,"o":19761.5,"h":19772.5,"l":19761.5,"c":19763,"v":52.182}
{"ts":1663292160000,"o":19763,"h":19763,"l":19751,"c":19751,"v":38.006}
{"ts":1663292220000,"o":19751,"h":19751.5,"l":19740,"c":19751.5,"v":207.803}
{"ts":1663292280000,"o":19751.5,"h":19755.5,"l":19744,"c":19755,"v":170.28}
{"ts":1663292340000,"o":19755,"h":19772,"l":19755,"c":19770,"v":13.425}
{"ts":1663292400000,"o":19770,"h":19770,"l":19767.5,"c":19767.5,"v":38.983}
{"ts":1663292460000,"o":19767.5,"h":19768,"l":19760,"c":19761.5,"v":35.855}
{"ts":1663292520000,"o":19761.5,"h":19761.5,"l":19749,"c":19749.5,"v":17.823}
{"ts":1663292580000,"o":19749.5,"h":19749.5,"l":19741.5,"c":19747.5,"v":27.586}
{"ts":1663292640000,"o":19747.5,"h":19753,"l":19747,"c":19751,"v":27.276}
{"ts":1663292700000,"o":19751,"h":19751.5,"l":19745,"c":19750,"v":17.721}
{"ts":1663292760000,"o":19750,"h":19759,"l":19746,"c":19746,"v":18.262}
{"ts":1663292820000,"o":19746,"h":19746,"l":19728.5,"c":19728.5,"v":91.882}
{"ts":1663292880000,"o":19728.5,"h":19729,"l":19717,"c":19720.5,"v":89.88}
{"ts":1663292940000,"o":19720.5,"h":19725,"l":19720,"c":19722,"v":48.684}
{"ts":1663293000000,"o":19722,"h":19722,"l":19696,"c":19700.5,"v":138.107}
{"ts":1663293060000,"o":19700.5,"h":19709,"l":19700.5,"c":19701.5,"v":39.369}
{"ts":1663293120000,"o":19701.5,"h":19709.5,"l":19701,"c":19708.5,"v":42.768}
{"ts":1663293180000,"o":19708.5,"h":19708.5,"l":19700,"c":19700.5,"v":16.825}
{"ts":1663293240000,"o":19700.5,"h":19701,"l":19696,"c":19700.5,"v":93.367}
{"ts":1663293300000,"o":19700.5,"h":19705,"l":19699.5,"c":19705,"v":36.858}
{"ts":1663293360000,"o":19705,"h":19710,"l":19702,"c":19710,"v":39.271}
{"ts":1663293420000,"o":19710,"h":19724,"l":19709.5,"c":19716.5,"v":40.817}
{"ts":1663293480000,"o":19716.5,"h":19724,"l":19716.5,"c":19719,"v":15.83}
{"ts":1663293540000,"o":19719,"h":19725,"l":19718.5,"c":19725,"v":21.968}
{"ts":1663293600000,"o":19725,"h":19738,"l":19720,"c":19735.5,"v":76.093}
{"ts":1663293660000,"o":19735.5,"h":19740,"l":19734,"c":19740,"v":31.234}
{"ts":1663293720000,"o":19740,"h":19745,"l":19739.5,"c":19740.5,"v":21.613}
{"ts":1663293780000,"o":19740.5,"h":19740.5,"l":19712,"c":19715,"v":25.372}
{"ts":1663293840000,"o":19715,"h":19719.5,"l":19707,"c":19719.5,"v":30.432}
{"ts":1663293900000,"o":19719.5,"h":19733,"l":19719,"c":19731,"v":36.18}
{"ts":1663293960000,"o":19731,"h":19737,"l":19728,"c":19731.5,"v":38.677}
{"ts":1663294020000,"o":19731.5,"h":19738,"l":19728,"c":19728,"v":63.15}
{"ts":1663294080000,"o":19728,"h":19733.5,"l":19723.5,"c":19733,"v":11.809}
{"ts":1663294140000,"o":19733,"h":19738.5,"l":19719,"c":19719,"v":11.547}
{"ts":1663294200000,"o":19719,"h":19720.5,"l":19717,"c":19720.5,"v":50.211}
{"ts":1663294260000,"o":19720.5,"h":19725,"l":19720,"c":19724.5,"v":32.004}
{"ts":1663294320000,"o":19724.5,"h":19726.5,"l":19717,"c":19717,"v":52.561}
{"ts":1663294380000,"o":19717,"h":19728.5,"l":19713,"c":19713.5,"v":74.828}
{"ts":1663294440000,"o":19713.5,"h":19713.5,"l":19700,"c":19700,"v":126.374}
{"ts":1663294500000,"o":19700,"h":19708,"l":19690.5,"c":19708,"v":73.984}
{"ts":1663294560000,"o":19708,"h":19724,"l":19707.5,"c":19723.5,"v":32.206}
{"ts":1663294620000,"o":19723.5,"h":19728,"l":19723,"c":19724,"v":26.064}
{"ts":1663294680000,"o":19724,"h":19731.5,"l":19723.5,"c":19731.5,"v":30.821}
{"ts":1663294740000,"o":19731.5,"h":19731.5,"l":19721.5,"c":19724,"v":63.993}
{"ts":1663294800000,"o":19724,"h":19736.5,"l":19723.5,"c":19736,"v":12.969}
{"ts":1663294860000,"o":19736,"h":19736.5,"l":19731.5,"c":19731.5,"v":4.465}
{"ts":1663294920000,"o":19731.5,"h":19735.5,"l":19731.5,"c":19734.5,"v":16.209}
{"ts":1663294980000,"o":19734.5,"h":19734.5,"l":19731,"c":19731.5,"v":4.828}
{"ts":1663295040000,"o":19731.5,"h":19731.5,"l":19731,"c":19731,"v":6.498}
{"ts":1663295100000,"o":19731,"h":19731.5,"l":19717,"c":19726,"v":15.394}
{"ts":1663295160000,"o":19726,"h":19730,"l":19726,"c":19730,"v":6.977}
{"ts":1663295220000,"o":19730,"h":19730,"l":19725,"c":19725,"v":9.367}
{"ts":1663295280000,"o":19725,"h":19730,"l":19725,"c":19730,"v":5.283}
{"ts":1663295340000,"o":19730,"h":19730,"l":19718,"c":19721,"v":13.545}
{"ts":1663295400000,"o":19721,"h":19726.5,"l":19719.5,"c":19726,"v":40.537}
{"ts":1663295460000,"o":19726,"h":19730,"l":19726,"c":19730,"v":54.363}
{"ts":1663295520000,"o":19730,"h":19746,"l":19729.5,"c":19746,"v":40.317}
{"ts":1663295580000,"o":19746,"h":19746,"l":19737.5,"c":19741,"v":42.008}
{"ts":1663295640000,"o":19741,"h":19752,"l":19741,"c":19751,"v":116.159}
{"ts":1663295700000,"o":19751,"h":19753,"l":19749,"c":19753,"v":19.039}
{"ts":1663295760000,"o":19753,"h":19753,"l":19747.5,"c":19747.5,"v":19.755}
{"ts":1663295820000,"o":19747.5,"h":19748,"l":19728,"c":19728,"v":23.016}
{"ts":1663295880000,"o":19728,"h":19728,"l":19675.5,"c":19678.5,"v":295.689}
{"ts":1663295940000,"o":19678.5,"h":19685,"l":19675.5,"c":19678.5,"v":102.988}
{"ts":1663296000000,"o":19678.5,"h":19701,"l":19674.5,"c":19701,"v":165.802}
{"ts":1663296060000,"o":19701,"h":19713.5,"l":19701,"c":19713,"v":34.096}
{"ts":1663296120000,"o":19713,"h":19713,"l":19702,"c":19707,"v":55.334}
{"ts":1663296180000,"o":19707,"h":19707.5,"l":19692,"c":19695.5,"v":214.685}
{"ts":1663296240000,"o":19695.5,"h":19695.5,"l":19684,"c":19684,"v":42.378}
{"ts":1663296300000,"o":19684,"h":19696,"l":19675.5,"c":19696,"v":43.34}
{"ts":1663296360000,"o":19696,"h":19700,"l":19690,"c":19690,"v":27.294}
{"ts":1663296420000,"o":19690,"h":19698,"l":19685,"c":19688.5,"v":43.105}
{"ts":1663296480000,"o":19688.5,"h":19688.5,"l":19682,"c":19686.5,"v":30.005}
{"ts":1663296540000,"o":19686.5,"h":19705,"l":19686.5,"c":19704.5,"v":43.829}
{"ts":1663296600000,"o":19704.5,"h":19715,"l":19699.5,"c":19715,"v":45.172}
{"ts":1663296660000,"o":19715,"h":19725,"l":19713,"c":19725,"v":251.926}
{"ts":1663296720000,"o":19725,"h":19725,"l":19720.5,"c":19724.5,"v":6.593}
{"ts":1663296780000,"o":19724.5,"h":19730,"l":19720.5,"c":19726.5,"v":84.019}
{"ts":1663296840000,"o":19726.5,"h":19735,"l":19726,"c":19734.5,"v":12.992}
{"ts":1663296900000,"o":19734.5,"h":19738.5,"l":19728,"c":19732.5,"v":23.737}
{"ts":1663296960000,"o":19732.5,"h":19733,"l":19732.5,"c":19732.5,"v":11.199}
{"ts":1663297020000,"o":19732.5,"h":19740,"l":19732.5,"c":19736.5,"v":25.309}
{"ts":1663297080000,"o":19736.5,"h":19737,"l":19736.5,"c":19736.5,"v":3.652}
{"ts":1663297140000,"o":19736.5,"h":19740,"l":19736.5,"c":19739.5,"v":14.405}
{"ts":1663297200000,"o":19739.5,"h":19743.5,"l":19734.5,"c":19734.5,"v":57.077}
{"ts":1663297260000,"o":19734.5,"h":19743,"l":19734.5,"c":19742.5,"v":45.195}
{"ts":1663297320000,"o":19742.5,"h":19743,"l":19735.5,"c":19735.5,"v":5.719}
{"ts":1663297380000,"o":19735.5,"h":19736,"l":19735.5,"c":19736,"v":4.159}
{"ts":1663297440000,"o":19736,"h":19736,"l":19735.5,"c":19736,"v":7.572}
{"ts":1663297500000,"o":19736,"h":19736,"l":19703.5,"c":19703.5,"v":181.329}
{"ts":1663297560000,"o":19703.5,"h":19704,"l":19686,"c":19688.5,"v":162.127}
{"ts":1663297620000,"o":19688.5,"h":19698.5,"l":19688,"c":19698,"v":18.841}
{"ts":1663297680000,"o":19698,"h":19698,"l":19685,"c":19688,"v":32.636}
{"ts":1663297740000,"o":19688,"h":19699.5,"l":19687.5,"c":19699,"v":13.866}
{"ts":1663297800000,"o":19699,"h":19706.5,"l":19699,"c":19703,"v":28.66}
{"ts":1663297860000,"o":19703,"h":19703,"l":19689,"c":19689,"v":38.629}
{"ts":1663297920000,"o":19689,"h":19696.5,"l":19689,"c":19690.5,"v":19.904}
{"ts":1663297980000,"o":19690.5,"h":19694,"l":19689,"c":19693.5,"v":17.047}
{"ts":1663298040000,"o":19693.5,"h":19698,"l":19693.5,"c":19697.5,"v":15.342}
{"ts":1663298100000,"o":19697.5,"h":19709,"l":19693.5,"c":19704,"v":22.285}
{"ts":1663298160000,"o":19704,"h":19704,"l":19697,"c":19697,"v":14.308}
{"ts":1663298220000,"o":19697,"h":19704,"l":19697,"c":19704,"v":45.223}
{"ts":1663298280000,"o":19704,"h":19704,"l":19700,"c":19700,"v":24.424}
{"ts":1663298340000,"o":19700,"h":19700.5,"l":19698,"c":19698,"v":26.901}
{"ts":1663298400000,"o":19698,"h":19711.5,"l":19693,"c":19711,"v":14.654}
{"ts":1663298460000,"o":19711,"h":19720,"l":19711,"c":19716,"v":30.982}
{"ts":1663298520000,"o":19716,"h":19716,"l":19706.5,"c":19706.5,"v":8.488}
{"ts":1663298580000,"o":19706.5,"h":19707,"l":19698,"c":19698,"v":12.89}
{"ts":1663298640000,"o":19698,"h":19707,"l":19697.5,"c":19700.5,"v":8.17}
{"ts":1663298700000,"o":19700.5,"h":19708,"l":19700.5,"c":19708,"v":14.115}
{"ts":1663298760000,"o":19708,"h":19720,"l":19707.5,"c":19719.5,"v":72.255}
{"ts":1663298820000,"o":19719.5,"h":19729,"l":19719.5,"c":19729,"v":37.736}
{"ts":1663298880000,"o":19729,"h":19739.5,"l":19728.5,"c":19737,"v":44.981}
{"ts":1663298940000,"o":19737,"h":19737,"l":19720,"c":19720,"v":26.729}
{"ts":1663299000000,"o":19720,"h":19726.5,"l":19720,"c":19726,"v":13.778}
{"ts":1663299060000,"o":19726,"h":19726.5,"l":19724.5,"c":19724.5,"v":5.03}
{"ts":1663299120000,"o":19724.5,"h":19726.5,"l":19724.5,"c":19726,"v":13.97}
{"ts":1663299180000,"o":19726,"h":19736,"l":19726,"c":19735.5,"v":175.479}
{"ts":1663299240000,"o":19735.5,"h":19740,"l":19728,"c":19730,"v":79.632}
{"ts":1663299300000,"o":19730,"h":19731,"l":19728,"c":19728,"v":11.63}
{"ts":1663299360000,"o":19728,"h":19740,"l":19728,"c":19740,"v":23.626}
{"ts":1663299420000,"o":19740,"h":19740.5,"l":19739.5,"c":19740.5,"v":24.977}
{"ts":1663299480000,"o":19740.5,"h":19763,"l":19740,"c":19753.5,"v":95.851}
{"ts":1663299540000,"o":19753.5,"h":19765,"l":19753,"c":19764.5,"v":71.978}
{"ts":1663299600000,"o":19764.5,"h":19765,"l":19757.5,"c":19759,"v":23}
{"ts":1663299660000,"o":19759,"h":19759,"l":19758.5,"c":19758.5,"v":19.959}
{"ts":1663299720000,"o":19758.5,"h":19759,"l":19745,"c":19745,"v":12.778}
{"ts":1663299780000,"o":19745,"h":19745.5,"l":19742.5,"c":19742.5,"v":17.234}
{"ts":1663299840000,"o":19742.5,"h":19742.5,"l":19715,"c":19718,"v":172.275}
{"ts":1663299900000,"o":19718,"h":19718,"l":19705.5,"c":19705.5,"v":212.399}
{"ts":1663299960000,"o":19705.5,"h":19714.5,"l":19705.5,"c":19714.5,"v":16.961}
{"ts":1663300020000,"o":19714.5,"h":19722.5,"l":19714,"c":19717.5,"v":43.914}
{"ts":1663300080000,"o":19717.5,"h":19727.5,"l":19717.5,"c":19727,"v":14.196}
{"ts":1663300140000,"o":19727,"h":19728,"l":19724,"c":19724,"v":25.541}
{"ts":1663300200000,"o":19724,"h":19729.5,"l":19724,"c":19729.5,"v":29.709}
{"ts":1663300260000,"o":19729.5,"h":19730,"l":19729,"c":19729.5,"v":11.95}
{"ts":1663300320000,"o":19729.5,"h":19730,"l":19721.5,"c":19721.5,"v":16.908}
{"ts":1663300380000,"o":19721.5,"h":19730,"l":19721.5,"c":19730,"v":10.305}
{"ts":1663300440000,"o":19730,"h":19730,"l":19720,"c":19720.5,"v":15.241}
{"ts":1663300500000,"o":19720.5,"h":19727,"l":19720,"c":19726.5,"v":3.261}
{"ts":1663300560000,"o":19726.5,"h":19743.5,"l":19726.5,"c":19743,"v":14.992}
{"ts":1663300620000,"o":19743,"h":19743.5,"l":19740.5,"c":19740.5,"v":9.744}
{"ts":1663300680000,"o":19740.5,"h":19743.5,"l":19740.5,"c":19741.5,"v":20.74}
{"ts":1663300740000,"o":19741.5,"h":19741.5,"l":19740.5,"c":19741,"v":6.458}
{"ts":1663300800000,"o":19741,"h":19741,"l":19739,"c":19739,"v":12.229}
{"ts":1663300860000,"o":19739,"h":19739.5,"l":19739,"c":19739.5,"v":1.731}
{"ts":1663300920000,"o":19739.5,"h":19748,"l":19739,"c":19748,"v":86.898}
{"ts":1663300980000,"o":19748,"h":19757,"l":19747.5,"c":19756.5,"v":63.078}
{"ts":1663301040000,"o":19756.5,"h":19768.5,"l":19756.5,"c":19767.5,"v":44.187}
{"ts":1663301100000,"o":19767.5,"h":19781.5,"l":19764.5,"c":19781.5,"v":144.54}
{"ts":1663301160000,"o":19781.5,"h":19785.5,"l":19773,"c":19779.5,"v":161.778}
{"ts":1663301220000,"o":19779.5,"h":19780,"l":19772.5,"c":19772.5,"v":118.124}
{"ts":1663301280000,"o":19772.5,"h":19780,"l":19772.5,"c":19779.5,"v":56.798}
{"ts":1663301340000,"o":19779.5,"h":19780,"l":19779.5,"c":19779.5,"v":32.293}
{"ts":1663301400000,"o":19779.5,"h":19786,"l":19779.5,"c":19782,"v":38.147}
{"ts":1663301460000,"o":19782,"h":19789.5,"l":19781.5,"c":19789.5,"v":69.623}
{"ts":1663301520000,"o":19789.5,"h":19789.5,"l":19784,"c":19784,"v":27.803}
{"ts":1663301580000,"o":19784,"h":19784.5,"l":19784,"c":19784.5,"v":25.623}
{"ts":1663301640000,"o":19784.5,"h":19834.5,"l":19784,"c":19823.5,"v":695.157}
{"ts":1663301700000,"o":19823.5,"h":19823.5,"l":19800,"c":19800.5,"v":103.309}
{"ts":1663301760000,"o":19800.5,"h":19800.5,"l":19789,"c":19798,"v":88.074}
{"ts":1663301820000,"o":19798,"h":19798,"l":19797.5,"c":19798,"v":14.897}
{"ts":1663301880000,"o":19798,"h":19798,"l":19789.5,"c":19790,"v":43.853}
{"ts":1663301940000,"o":19790,"h":19796,"l":19789.5,"c":19795.5,"v":19.235}
{"ts":1663302000000,"o":19795.5,"h":19796,"l":19789,"c":19789,"v":15.173}
{"ts":1663302060000,"o":19789,"h":19791.5,"l":19786,"c":19786,"v":118.7}
{"ts":1663302120000,"o":19786,"h":19795,"l":19786,"c":19787,"v":129.496}
{"ts":1663302180000,"o":19787,"h":19788.5,"l":19782.5,"c":19788,"v":76.857}
{"ts":1663302240000,"o":19788,"h":19788,"l":19782,"c":19782,"v":22.118}
{"ts":1663302300000,"o":19782,"h":19788,"l":19782,"c":19788,"v":18.115}
{"ts":1663302360000,"o":19788,"h":19795.5,"l":19787.5,"c":19795,"v":31.342}
{"ts":1663302420000,"o":19795,"h":19795.5,"l":19788,"c":19788,"v":31.465}
{"ts":1663302480000,"o":19788,"h":19788.5,"l":19785,"c":19785.5,"v":10.093}
{"ts":1663302540000,"o":19785.5,"h":19789,"l":19785,"c":19788.5,"v":10.942}
{"ts":1663302600000,"o":19788.5,"h":19789,"l":19787.5,"c":19788,"v":16.691}
{"ts":1663302660000,"o":19788,"h":19788,"l":19786,"c":19786,"v":10.483}
{"ts":1663302720000,"o":19786,"h":19786.5,"l":19786,"c":19786.5,"v":7.447}
{"ts":1663302780000,"o":19786.5,"h":19798.5,"l":19786,"c":19798.5,"v":49.772}
{"ts":1663302840000,"o":19798.5,"h":19798.5,"l":19795.5,"c":19796,"v":58.736}
{"ts":1663302900000,"o":19796,"h":19796,"l":19791.5,"c":19792,"v":101.399}
{"ts":1663302960000,"o":19792,"h":19792,"l":19788,"c":19788.5,"v":33.391}
{"ts":1663303020000,"o":19788.5,"h":19791.5,"l":19787,"c":19791.5,"v":12.871}
{"ts":1663303080000,"o":19791.5,"h":19797.5,"l":19791.5,"c":19793.5,"v":30.756}
{"ts":1663303140000,"o":19793.5,"h":19793.5,"l":19790.5,"c":19791,"v":3.699}
{"ts":1663303200000,"o":19791,"h":19791,"l":19788,"c":19788,"v":10.922}
{"ts":1663303260000,"o":19788,"h":19788.5,"l":19783,"c":19783.5,"v":62.588}
{"ts":1663303320000,"o":19783.5,"h":19794.5,"l":19783,"c":19789.5,"v":23.35}
{"ts":1663303380000,"o":19789.5,"h":19790,"l":19786.5,"c":19786.5,"v":15.786}
{"ts":1663303440000,"o":19786.5,"h":19787,"l":19782.5,"c":19782.5,"v":7.632}
{"ts":1663303500000,"o":19782.5,"h":19786.5,"l":19782.5,"c":19784,"v":19.318}
{"ts":1663303560000,"o":19784,"h":19784,"l":19781,"c":19781,"v":22.825}
{"ts":1663303620000,"o":19781,"h":19786.5,"l":19781,"c":19786.5,"v":57.989}
{"ts":1663303680000,"o":19786.5,"h":19793.5,"l":19786,"c":19793.5,"v":13.957}
{"ts":1663303740000,"o":19793.5,"h":19793.5,"l":19792.5,"c":19793,"v":11.623}
{"ts":1663303800000,"o":19793,"h":19793,"l":19785,"c":19787,"v":16.169}
{"ts":1663303860000,"o":19787,"h":19790,"l":19787,"c":19789.5,"v":4.904}
{"ts":1663303920000,"o":19789.5,"h":19790,"l":19789.5,"c":19790,"v":14.703}
{"ts":1663303980000,"o":19790,"h":19813,"l":19787,"c":19805.5,"v":360.162}
{"ts":1663304040000,"o":19805.5,"h":19826.5,"l":19805.5,"c":19826.5,"v":224.513}
{"ts":1663304100000,"o":19826.5,"h":19826.5,"l":19826,"c":19826.5,"v":43.19}
{"ts":1663304160000,"o":19826.5,"h":19826.5,"l":19826,"c":19826,"v":37.476}
{"ts":1663304220000,"o":19826,"h":19849,"l":19826,"c":19831,"v":254.13}
{"ts":1663304280000,"o":19831,"h":19831.5,"l":19827.5,"c":19827.5,"v":67.098}
{"ts":1663304340000,"o":19827.5,"h":19828,"l":19807.5,"c":19808,"v":114.215}
{"ts":1663304400000,"o":19808,"h":19821.5,"l":19807.5,"c":19821,"v":53.245}
{"ts":1663304460000,"o":19821,"h":19825,"l":19819,"c":19819.5,"v":54.171}
{"ts":1663304520000,"o":19819.5,"h":19819.5,"l":19819,"c":19819,"v":30.664}
{"ts":1663304580000,"o":19819,"h":19819.5,"l":19808.5,"c":19808.5,"v":20.055}
{"ts":1663304640000,"o":19808.5,"h":19810,"l":19808.5,"c":19810,"v":17.257}
{"ts":1663304700000,"o":19810,"h":19821,"l":19809.5,"c":19820.5,"v":42.6}
{"ts":1663304760000,"o":19820.5,"h":19821,"l":19810.5,"c":19811,"v":39.278}
{"ts":1663304820000,"o":19811,"h":19814,"l":19810.5,"c":19813.5,"v":10.944}
{"ts":1663304880000,"o":19813.5,"h":19815,"l":19813.5,"c":19814.5,"v":8.085}
{"ts":1663304940000,"o":19814.5,"h":19815,"l":19810.5,"c":19810.5,"v":48.993}
{"ts":1663305000000,"o":19810.5,"h":19814.5,"l":19810.5,"c":19814,"v":16.908}
{"ts":1663305060000,"o":19814,"h":19814.5,"l":19814,"c":19814,"v":7.834}
{"ts":1663305120000,"o":19814,"h":19814.5,"l":19787,"c":19793,"v":155.6}
{"ts":1663305180000,"o":19793,"h":19811.5,"l":19793,"c":19811,"v":62.113}
{"ts":1663305240000,"o":19811,"h":19814.5,"l":19811,"c":19814,"v":39.09}
{"ts":1663305300000,"o":19814,"h":19816.5,"l":19809.5,"c":19810,"v":48.135}
{"ts":1663305360000,"o":19810,"h":19810,"l":19792,"c":19792,"v":36.605}
{"ts":1663305420000,"o":19792,"h":19792.5,"l":19789,"c":19789,"v":20.584}
{"ts":1663305480000,"o":19789,"h":19789.5,"l":19789,"c":19789.5,"v":7.568}
{"ts":1663305540000,"o":19789.5,"h":19789.5,"l":19789,"c":19789,"v":9.056}
{"ts":1663305600000,"o":19789,"h":19791.5,"l":19789,"c":19791.5,"v":14.167}
{"ts":1663305660000,"o":19791.5,"h":19791.5,"l":19776,"c":19776,"v":63.483}
{"ts":1663305720000,"o":19776,"h":19776.5,"l":19776,"c":19776,"v":17.063}
{"ts":1663305780000,"o":19776,"h":19776.5,"l":19774.5,"c":19774.5,"v":49.67}
{"ts":1663305840000,"o":19774.5,"h":19785,"l":19774.5,"c":19785,"v":49.674}
{"ts":1663305900000,"o":19785,"h":19785,"l":19772,"c":19772,"v":57.534}
{"ts":1663305960000,"o":19772,"h":19780,"l":19772,"c":19777.5,"v":35.984}
{"ts":1663306020000,"o":19777.5,"h":19781,"l":19777.5,"c":19781,"v":38.415}
{"ts":1663306080000,"o":19781,"h":19781,"l":19780.5,"c":19780.5,"v":22.64}
{"ts":1663306140000,"o":19780.5,"h":19785,"l":19780.5,"c":19785,"v":11.294}
{"ts":1663306200000,"o":19785,"h":19785,"l":19784.5,"c":19785,"v":18.38}
{"ts":1663306260000,"o":19785,"h":19785,"l":19784.5,"c":19785,"v":14.963}
{"ts":1663306320000,"o":19785,"h":19785,"l":19777.5,"c":19778,"v":44.756}
{"ts":1663306380000,"o":19778,"h":19778,"l":19777.5,"c":19778,"v":7.832}
{"ts":1663306440000,"o":19778,"h":19778,"l":19760,"c":19760.5,"v":67.97}
{"ts":1663306500000,"o":19760.5,"h":19761,"l":19747,"c":19756.5,"v":175.14}
{"ts":1663306560000,"o":19756.5,"h":19764.5,"l":19756.5,"c":19764,"v":28.073}
{"ts":1663306620000,"o":19764,"h":19776,"l":19764,"c":19776,"v":39.197}
{"ts":1663306680000,"o":19776,"h":19776,"l":19775.5,"c":19776,"v":14.253}
{"ts":1663306740000,"o":19776,"h":19786.5,"l":19775.5,"c":19776,"v":50.986}
{"ts":1663306800000,"o":19776,"h":19776,"l":19764,"c":19764,"v":16.399}
{"ts":1663306860000,"o":19764,"h":19764.5,"l":19755,"c":19760.5,"v":31.583}
{"ts":1663306920000,"o":19760.5,"h":19763.5,"l":19760.5,"c":19761.5,"v":7.075}
{"ts":1663306980000,"o":19761.5,"h":19767,"l":19761,"c":19767,"v":12.083}
{"ts":1663307040000,"o":19767,"h":19772.5,"l":19767,"c":19772.5,"v":15.038}
{"ts":1663307100000,"o":19772.5,"h":19772.5,"l":19763,"c":19766,"v":17.904}
{"ts":1663307160000,"o":19766,"h":19766.5,"l":19766,"c":19766.5,"v":2.886}
{"ts":1663307220000,"o":19766.5,"h":19769.5,"l":19766,"c":19769.5,"v":10.57}
{"ts":1663307280000,"o":19769.5,"h":19769.5,"l":19762,"c":19762.5,"v":20.63}
{"ts":1663307340000,"o":19762.5,"h":19762.5,"l":19760,"c":19760,"v":5.043}
{"ts":1663307400000,"o":19760,"h":19760,"l":19755.5,"c":19755.5,"v":18.191}
{"ts":1663307460000,"o":19755.5,"h":19756,"l":19736.5,"c":19750,"v":149.756}
{"ts":1663307520000,"o":19750,"h":19750,"l":19740,"c":19740,"v":33.353}
{"ts":1663307580000,"o":19740,"h":19743,"l":19732.5,"c":19742.5,"v":28.629}
{"ts":1663307640000,"o":19742.5,"h":19743,"l":19742.5,"c":19742.5,"v":8.798}
{"ts":1663307700000,"o":19742.5,"h":19752.5,"l":19742.5,"c":19752,"v":36.717}
{"ts":1663307760000,"o":19752,"h":19752.5,"l":19742.5,"c":19743,"v":19.157}
{"ts":1663307820000,"o":19743,"h":19743,"l":19742.5,"c":19742.5,"v":12.756}
{"ts":1663307880000,"o":19742.5,"h":19743,"l":19735,"c":19735.5,"v":32.28}
{"ts":1663307940000,"o":19735.5,"h":19742.5,"l":19735,"c":19742.5,"v":24.417}
{"ts":1663308000000,"o":19742.5,"h":19745,"l":19732,"c":19732,"v":86.227}
{"ts":1663308060000,"o":19732,"h":19735,"l":19722.5,"c":19732.5,"v":92.8}
{"ts":1663308120000,"o":19732.5,"h":19737.5,"l":19731.5,"c":19736,"v":23.964}
{"ts":1663308180000,"o":19736,"h":19747.5,"l":19735.5,"c":19747.5,"v":92.762}
{"ts":1663308240000,"o":19747.5,"h":19762.5,"l":19747,"c":19761.5,"v":103.68}
{"ts":1663308300000,"o":19761.5,"h":19762,"l":19761,"c":19762,"v":15.143}
{"ts":1663308360000,"o":19762,"h":19778,"l":19762,"c":19770,"v":47.143}
{"ts":1663308420000,"o":19770,"h":19770,"l":19760.5,"c":19760.5,"v":36.123}
{"ts":1663308480000,"o":19760.5,"h":19765,"l":19760.5,"c":19764.5,"v":16.9}
{"ts":1663308540000,"o":19764.5,"h":19768,"l":19761.5,"c":19767.5,"v":8.397}
{"ts":1663308600000,"o":19767.5,"h":19770,"l":19764.5,"c":19764.5,"v":15.372}
{"ts":1663308660000,"o":19764.5,"h":19765,"l":19761,"c":19761,"v":24.015}
{"ts":1663308720000,"o":19761,"h":19761.5,"l":19738,"c":19738.5,"v":41.466}
{"ts":1663308780000,"o":19738.5,"h":19740.5,"l":19732,"c":19740.5,"v":37.243}
{"ts":1663308840000,"o":19740.5,"h":19750,"l":19740,"c":19749.5,"v":18.186}
{"ts":1663308900000,"o":19749.5,"h":19761,"l":19749,"c":19761,"v":35.612}
{"ts":1663308960000,"o":19761,"h":19764.5,"l":19758.5,"c":19764.5,"v":17.993}
{"ts":1663309020000,"o":19764.5,"h":19776.5,"l":19764,"c":19776,"v":53.127}
{"ts":1663309080000,"o":19776,"h":19777,"l":19770.5,"c":19770.5,"v":29.263}
{"ts":1663309140000,"o":19770.5,"h":19779.5,"l":19770,"c":19773.5,"v":41.217}
{"ts":1663309200000,"o":19773.5,"h":19780,"l":19773,"c":19779.5,"v":26.399}
{"ts":1663309260000,"o":19779.5,"h":19780,"l":19779.5,"c":19780,"v":9.949}
{"ts":1663309320000,"o":19780,"h":19780,"l":19776.5,"c":19777,"v":10.164}
{"ts":1663309380000,"o":19777,"h":19786,"l":19776.5,"c":19786,"v":92.774}
{"ts":1663309440000,"o":19786,"h":19794.5,"l":19785.5,"c":19787.5,"v":120.708}
{"ts":1663309500000,"o":19787.5,"h":19789,"l":19776,"c":19776,"v":17.908}
{"ts":1663309560000,"o":19776,"h":19784.5,"l":19776,"c":19777,"v":10.597}
{"ts":1663309620000,"o":19777,"h":19777,"l":19770,"c":19770,"v":17.16}
{"ts":1663309680000,"o":19770,"h":19776,"l":19770,"c":19773,"v":22.388}
{"ts":1663309740000,"o":19773,"h":19773.5,"l":19769,"c":19769,"v":130.273}
{"ts":1663309800000,"o":19769,"h":19769,"l":19756.5,"c":19761.5,"v":109.471}
{"ts":1663309860000,"o":19761.5,"h":19766.5,"l":19756.5,"c":19766.5,"v":31.818}
{"ts":1663309920000,"o":19766.5,"h":19777.5,"l":19766,"c":19777.5,"v":9.111}
{"ts":1663309980000,"o":19777.5,"h":19777.5,"l":19770.5,"c":19770.5,"v":11.002}
{"ts":1663310040000,"o":19770.5,"h":19770.5,"l":19767,"c":19769,"v":7.65}
{"ts":1663310100000,"o":19769,"h":19773.5,"l":19765,"c":19770,"v":17.914}
{"ts":1663310160000,"o":19770,"h":19770,"l":19761.5,"c":19768,"v":18.256}
{"ts":1663310220000,"o":19768,"h":19768.5,"l":19766.5,"c":19767,"v":13.194}
{"ts":1663310280000,"o":19767,"h":19771,"l":19760.5,"c":19768,"v":16.452}
{"ts":1663310340000,"o":19768,"h":19768,"l":19757.5,"c":19757.5,"v":17.583}
{"ts":1663310400000,"o":19757.5,"h":19758,"l":19751,"c":19751.5,"v":7.772}
{"ts":1663310460000,"o":19751.5,"h":19759,"l":19751,"c":19758.5,"v":19.575}
{"ts":1663310520000,"o":19758.5,"h":19759,"l":19757,"c":19758.5,"v":10.137}
{"ts":1663310580000,"o":19758.5,"h":19774,"l":19758.5,"c":19773.5,"v":44.167}
{"ts":1663310640000,"o":19773.5,"h":19786,"l":19773.5,"c":19785.5,"v":33.977}
{"ts":1663310700000,"o":19785.5,"h":19797,"l":19782.5,"c":19782.5,"v":58.3}
{"ts":1663310760000,"o":19782.5,"h":19782.5,"l":19764.5,"c":19768.5,"v":117.832}
{"ts":1663310820000,"o":19768.5,"h":19768.5,"l":19758.5,"c":19758.5,"v":37.645}
{"ts":1663310880000,"o":19758.5,"h":19770.5,"l":19756.5,"c":19770.5,"v":43.339}
{"ts":1663310940000,"o":19770.5,"h":19770.5,"l":19760,"c":19761,"v":7.147}
{"ts":1663311000000,"o":19761,"h":19767,"l":19760.5,"c":19761.5,"v":13.215}
{"ts":1663311060000,"o":19761.5,"h":19769,"l":19761,"c":19768.5,"v":36.578}
{"ts":1663311120000,"o":19768.5,"h":19769.5,"l":19768.5,"c":19769.5,"v":30.39}
{"ts":1663311180000,"o":19769.5,"h":19769.5,"l":19761,"c":19761.5,"v":7.819}
{"ts":1663311240000,"o":19761.5,"h":19761.5,"l":19750,"c":19750.5,"v":32.671}
{"ts":1663311300000,"o":19750.5,"h":19751,"l":19741,"c":19746.5,"v":36.004}
{"ts":1663311360000,"o":19746.5,"h":19746.5,"l":19746,"c":19746,"v":19.327}
{"ts":1663311420000,"o":19746,"h":19746.5,"l":19743,"c":19743,"v":21.834}
{"ts":1663311480000,"o":19743,"h":19757,"l":19743,"c":19756.5,"v":39.478}
{"ts":1663311540000,"o":19756.5,"h":19757,"l":19748,"c":19754.5,"v":23.471}
{"ts":1663311600000,"o":19754.5,"h":19771,"l":19748,"c":19766,"v":79.702}
{"ts":1663311660000,"o":19766,"h":19781.5,"l":19766,"c":19781.5,"v":56.838}
{"ts":1663311720000,"o":19781.5,"h":19781.5,"l":19771.5,"c":19778.5,"v":36.396}
{"ts":1663311780000,"o":19778.5,"h":19778.5,"l":19772.5,"c":19778.5,"v":19.369}
{"ts":1663311840000,"o":19778.5,"h":19786,"l":19778.5,"c":19784,"v":113.033}
{"ts":1663311900000,"o":19784,"h":19785,"l":19780,"c":19780,"v":18.926}
{"ts":1663311960000,"o":19780,"h":19780.5,"l":19775,"c":19775.5,"v":7.398}
{"ts":1663312020000,"o":19775.5,"h":19775.5,"l":19770,"c":19770.5,"v":36.053}
{"ts":1663312080000,"o":19770.5,"h":19771,"l":19765,"c":19767,"v":19.406}
{"ts":1663312140000,"o":19767,"h":19775.5,"l":19766.5,"c":19773.5,"v":26.535}
{"ts":1663312200000,"o":19773.5,"h":19774,"l":19763.5,"c":19768.5,"v":15.06}
{"ts":1663312260000,"o":19768.5,"h":19785,"l":19768.5,"c":19784,"v":25.49}
{"ts":1663312320000,"o":19784,"h":19784,"l":19767,"c":19772,"v":7.931}
{"ts":1663312380000,"o":19772,"h":19772,"l":19754,"c":19754,"v":95.229}
{"ts":1663312440000,"o":19754,"h":19763,"l":19754,"c":19763,"v":32.017}
{"ts":1663312500000,"o":19763,"h":19769.5,"l":19758,"c":19769,"v":7.449}
{"ts":1663312560000,"o":19769,"h":19769.5,"l":19759.5,"c":19759.5,"v":7.466}
{"ts":1663312620000,"o":19759.5,"h":19760,"l":19750.5,"c":19751,"v":44.449}
{"ts":1663312680000,"o":19751,"h":19758.5,"l":19748,"c":19748,"v":50.991}
{"ts":1663312740000,"o":19748,"h":19753,"l":19748,"c":19753,"v":15.012}
{"ts":1663312800000,"o":19753,"h":19753,"l":19748,"c":19753,"v":11.647}
{"ts":1663312860000,"o":19753,"h":19756.5,"l":19745,"c":19745.5,"v":49.284}
{"ts":1663312920000,"o":19745.5,"h":19751.5,"l":19745,"c":19751.5,"v":32.55}
{"ts":1663312980000,"o":19751.5,"h":19756,"l":19751,"c":19752.5,"v":30.417}
{"ts":1663313040000,"o":19752.5,"h":19752.5,"l":19745,"c":19745,"v":26.569}
{"ts":1663313100000,"o":19745,"h":19745.5,"l":19743,"c":19743,"v":57.185}
{"ts":1663313160000,"o":19743,"h":19756,"l":19743,"c":19755.5,"v":22.505}
{"ts":1663313220000,"o":19755.5,"h":19756,"l":19746,"c":19750,"v":26.752}
{"ts":1663313280000,"o":19750,"h":19756.5,"l":19749.5,"c":19756.5,"v":23.339}
{"ts":1663313340000,"o":19756.5,"h":19756.5,"l":19755.5,"c":19756,"v":6.535}
{"ts":1663313400000,"o":19756,"h":19766.5,"l":19755.5,"c":19758.5,"v":27.816}
{"ts":1663313460000,"o":19758.5,"h":19758.5,"l":19746.5,"c":19746.5,"v":6.648}
{"ts":1663313520000,"o":19746.5,"h":19750,"l":19746.5,"c":19749.5,"v":9.279}
{"ts":1663313580000,"o":19749.5,"h":19753,"l":19749.5,"c":19752.5,"v":10.657}
{"ts":1663313640000,"o":19752.5,"h":19753,"l":19744,"c":19744.5,"v":25.308}
{"ts":1663313700000,"o":19744.5,"h":19752.5,"l":19744,"c":19752.5,"v":23.3}
{"ts":1663313760000,"o":19752.5,"h":19752.5,"l":19747,"c":19747.5,"v":6.58}
{"ts":1663313820000,"o":19747.5,"h":19748,"l":19747,"c":19748,"v":12.634}
{"ts":1663313880000,"o":19748,"h":19748,"l":19741.5,"c":19742,"v":18.291}
{"ts":1663313940000,"o":19742,"h":19748.5,"l":19741.5,"c":19747.5,"v":14.263}
{"ts":1663314000000,"o":19747.5,"h":19758,"l":19747,"c":19758,"v":28.986}
{"ts":1663314060000,"o":19758,"h":19758,"l":19756.5,"c":19756.5,"v":9.241}
{"ts":1663314120000,"o":19756.5,"h":19762.5,"l":19756.5,"c":19762,"v":7.334}
{"ts":1663314180000,"o":19762,"h":19765,"l":19762,"c":19765,"v":38.607}
{"ts":1663314240000,"o":19765,"h":19765,"l":19763.5,"c":19763.5,"v":16.649}
{"ts":1663314300000,"o":19763.5,"h":19765,"l":19755,"c":19755.5,"v":26.184}
{"ts":1663314360000,"o":19755.5,"h":19758,"l":19751.5,"c":19752,"v":30.327}
{"ts":1663314420000,"o":19752,"h":19758.5,"l":19750.5,"c":19758.5,"v":25.208}
{"ts":1663314480000,"o":19758.5,"h":19758.5,"l":19747,"c":19747.5,"v":21.008}
{"ts":1663314540000,"o":19747.5,"h":19747.5,"l":19740,"c":19740,"v":24.728}
{"ts":1663314600000,"o":19740,"h":19745,"l":19722.5,"c":19730,"v":205.243}
{"ts":1663314660000,"o":19730,"h":19734,"l":19723,"c":19727.5,"v":73.171}
{"ts":1663314720000,"o":19727.5,"h":19733.5,"l":19724.5,"c":19730,"v":38.303}
{"ts":1663314780000,"o":19730,"h":19733.5,"l":19718,"c":19719.5,"v":77.538}
{"ts":1663314840000,"o":19719.5,"h":19733.5,"l":19719.5,"c":19733,"v":27.03}
{"ts":1663314900000,"o":19733,"h":19733.5,"l":19732,"c":19733,"v":7.832}
{"ts":1663314960000,"o":19733,"h":19733,"l":19729,"c":19729.5,"v":9.877}
{"ts":1663315020000,"o":19729.5,"h":19730,"l":19726,"c":19730,"v":43.3}
{"ts":1663315080000,"o":19730,"h":19733.5,"l":19729.5,"c":19733.5,"v":48.635}
{"ts":1663315140000,"o":19733.5,"h":19733.5,"l":19733,"c":19733,"v":27.157}
{"ts":1663315200000,"o":19733,"h":19738,"l":19733,"c":19738,"v":114.037}
{"ts":1663315260000,"o":19738,"h":19749,"l":19737.5,"c":19749,"v":57.571}
{"ts":1663315320000,"o":19749,"h":19749,"l":19740.5,"c":19740.5,"v":35.063}
{"ts":1663315380000,"o":19740.5,"h":19747.5,"l":19739.5,"c":19747.5,"v":22.265}
{"ts":1663315440000,"o":19747.5,"h":19748.5,"l":19735,"c":19735.5,"v":19.244}
{"ts":1663315500000,"o":19735.5,"h":19741,"l":19735,"c":19741,"v":8.203}
{"ts":1663315560000,"o":19741,"h":19741,"l":19731,"c":19731,"v":22.06}
{"ts":1663315620000,"o":19731,"h":19731.5,"l":19729.5,"c":19730,"v":48.361}
{"ts":1663315680000,"o":19730,"h":19730,"l":19729.5,"c":19730,"v":32.363}
{"ts":1663315740000,"o":19730,"h":19730,"l":19728.5,"c":19728.5,"v":13.926}
{"ts":1663315800000,"o":19728.5,"h":19729,"l":19722,"c":19722,"v":28.317}
{"ts":1663315860000,"o":19722,"h":19727,"l":19710.5,"c":19711,"v":74.634}
{"ts":1663315920000,"o":19711,"h":19718,"l":19710.5,"c":19710.5,"v":58.134}
{"ts":1663315980000,"o":19710.5,"h":19714,"l":19701.5,"c":19714,"v":211.25}
{"ts":1663316040000,"o":19714,"h":19714,"l":19704,"c":19704,"v":51.187}
{"ts":1663316100000,"o":19704,"h":19719,"l":19704,"c":19716,"v":68.677}
{"ts":1663316160000,"o":19716,"h":19716,"l":19706.5,"c":19707,"v":74.477}
{"ts":1663316220000,"o":19707,"h":19707,"l":19683,"c":19683.5,"v":361.292}
{"ts":1663316280000,"o":19683.5,"h":19683.5,"l":19674.5,"c":19675,"v":134.416}
{"ts":1663316340000,"o":19675,"h":19675,"l":19635.5,"c":19661.5,"v":697.382}
{"ts":1663316400000,"o":19661.5,"h":19692,"l":19661,"c":19688,"v":200.071}
{"ts":1663316460000,"o":19688,"h":19711,"l":19687.5,"c":19710.5,"v":123.367}
{"ts":1663316520000,"o":19710.5,"h":19719,"l":19705.5,"c":19710,"v":90.222}
{"ts":1663316580000,"o":19710,"h":19710.5,"l":19690,"c":19691,"v":82.701}
{"ts":1663316640000,"o":19691,"h":19701,"l":19690.5,"c":19701,"v":37.151}
{"ts":1663316700000,"o":19701,"h":19701,"l":19674.5,"c":19675.5,"v":103.902}
{"ts":1663316760000,"o":19675.5,"h":19702.5,"l":19675,"c":19702.5,"v":139.467}
{"ts":1663316820000,"o":19702.5,"h":19702.5,"l":19680,"c":19683.5,"v":48.301}
{"ts":1663316880000,"o":19683.5,"h":19683.5,"l":19676.5,"c":19681.5,"v":30.578}
{"ts":1663316940000,"o":19681.5,"h":19682,"l":19676.5,"c":19676.5,"v":29.891}
{"ts":1663317000000,"o":19676.5,"h":19691,"l":19676.5,"c":19691,"v":55.259}
{"ts":1663317060000,"o":19691,"h":19691,"l":19675.5,"c":19675.5,"v":49.863}
{"ts":1663317120000,"o":19675.5,"h":19676,"l":19668.5,"c":19669,"v":68.903}
{"ts":1663317180000,"o":19669,"h":19673.5,"l":19656.5,"c":19657,"v":113.381}
{"ts":1663317240000,"o":19657,"h":19662,"l":19643,"c":19662,"v":160.763}
{"ts":1663317300000,"o":19662,"h":19667.5,"l":19658,"c":19658,"v":62.542}
{"ts":1663317360000,"o":19658,"h":19668.5,"l":19657.5,"c":19668,"v":53.094}
{"ts":1663317420000,"o":19668,"h":19674.5,"l":19664,"c":19664,"v":87.798}
{"ts":1663317480000,"o":19664,"h":19664.5,"l":19622,"c":19645.5,"v":303.529}
{"ts":1663317540000,"o":19645.5,"h":19656,"l":19633,"c":19633.5,"v":93.5}
{"ts":1663317600000,"o":19633.5,"h":19634,"l":19620,"c":19620,"v":231.544}
{"ts":1663317660000,"o":19620,"h":19639,"l":19604.5,"c":19639,"v":314.126}
{"ts":1663317720000,"o":19639,"h":19665,"l":19631,"c":19650.5,"v":204.473}
{"ts":1663317780000,"o":19650.5,"h":19683.5,"l":19650.5,"c":19683,"v":157.332}
{"ts":1663317840000,"o":19683,"h":19699,"l":19681,"c":19696,"v":170.447}
{"ts":1663317900000,"o":19696,"h":19702.5,"l":19670,"c":19670.5,"v":154.614}
{"ts":1663317960000,"o":19670.5,"h":19674.5,"l":19656.5,"c":19657,"v":73.894}
{"ts":1663318020000,"o":19657,"h":19674.5,"l":19650.5,"c":19672.5,"v":77.518}
{"ts":1663318080000,"o":19672.5,"h":19675,"l":19671.5,"c":19674,"v":25.981}
{"ts":1663318140000,"o":19674,"h":19691.5,"l":19670,"c":19673.5,"v":164.724}
{"ts":1663318200000,"o":19673.5,"h":19680,"l":19665,"c":19679.5,"v":65.407}
{"ts":1663318260000,"o":19679.5,"h":19693,"l":19675,"c":19684.5,"v":61.572}
{"ts":1663318320000,"o":19684.5,"h":19685,"l":19684.5,"c":19685,"v":12.027}
{"ts":1663318380000,"o":19685,"h":19685,"l":19672.5,"c":19674.5,"v":22.516}
{"ts":1663318440000,"o":19674.5,"h":19675,"l":19661,"c":19673.5,"v":42.288}
{"ts":1663318500000,"o":19673.5,"h":19673.5,"l":19664,"c":19666.5,"v":21.98}
{"ts":1663318560000,"o":19666.5,"h":19691.5,"l":19666.5,"c":19691.5,"v":43.988}
{"ts":1663318620000,"o":19691.5,"h":19707.5,"l":19691,"c":19691.5,"v":158.154}
{"ts":1663318680000,"o":19691.5,"h":19691.5,"l":19688,"c":19689,"v":33.139}
{"ts":1663318740000,"o":19689,"h":19690,"l":19680.5,"c":19680.5,"v":36.401}
{"ts":1663318800000,"o":19680.5,"h":19696,"l":19677,"c":19696,"v":50.354}
{"ts":1663318860000,"o":19696,"h":19720,"l":19695.5,"c":19717,"v":358.359}
{"ts":1663318920000,"o":19717,"h":19717.5,"l":19711,"c":19711,"v":120.561}
{"ts":1663318980000,"o":19711,"h":19711.5,"l":19701,"c":19705,"v":37.889}
{"ts":1663319040000,"o":19705,"h":19710,"l":19705,"c":19707,"v":26.968}
{"ts":1663319100000,"o":19707,"h":19725.5,"l":19705.5,"c":19723,"v":304.567}
{"ts":1663319160000,"o":19723,"h":19733.5,"l":19720,"c":19731,"v":234.904}
{"ts":1663319220000,"o":19731,"h":19742,"l":19727,"c":19736.5,"v":239.22}
{"ts":1663319280000,"o":19736.5,"h":19746.5,"l":19736,"c":19745.5,"v":177.329}
{"ts":1663319340000,"o":19745.5,"h":19746,"l":19735,"c":19740,"v":78.279}
{"ts":1663319400000,"o":19740,"h":19740.5,"l":19732,"c":19732.5,"v":51.336}
{"ts":1663319460000,"o":19732.5,"h":19758.5,"l":19728.5,"c":19751,"v":201.4}
{"ts":1663319520000,"o":19751,"h":19756,"l":19739,"c":19739,"v":65.804}
{"ts":1663319580000,"o":19739,"h":19743.5,"l":19739,"c":19740,"v":28.183}
{"ts":1663319640000,"o":19740,"h":19744.5,"l":19735,"c":19735,"v":20.02}
{"ts":1663319700000,"o":19735,"h":19738,"l":19735,"c":19738,"v":29.595}
{"ts":1663319760000,"o":19738,"h":19738,"l":19737.5,"c":19737.5,"v":11.316}
{"ts":1663319820000,"o":19737.5,"h":19745,"l":19737.5,"c":19744.5,"v":28.529}
{"ts":1663319880000,"o":19744.5,"h":19745,"l":19737.5,"c":19741.5,"v":73.53}
{"ts":1663319940000,"o":19741.5,"h":19744.5,"l":19741.5,"c":19744,"v":33.038}
{"ts":1663320000000,"o":19744,"h":19744.5,"l":19735,"c":19735.5,"v":41.904}
{"ts":1663320060000,"o":19735.5,"h":19739,"l":19731,"c":19735,"v":51.439}
{"ts":1663320120000,"o":19735,"h":19746,"l":19735,"c":19746,"v":34.242}
{"ts":1663320180000,"o":19746,"h":19747,"l":19745.5,"c":19746,"v":18.643}
{"ts":1663320240000,"o":19746,"h":19746,"l":19745,"c":19745,"v":18.554}
{"ts":1663320300000,"o":19745,"h":19745.5,"l":19731,"c":19732.5,"v":36.766}
{"ts":1663320360000,"o":19732.5,"h":19740,"l":19732.5,"c":19733.5,"v":20.509}
{"ts":1663320420000,"o":19733.5,"h":19733.5,"l":19720,"c":19721.5,"v":127.938}
{"ts":1663320480000,"o":19721.5,"h":19730,"l":19721.5,"c":19727,"v":21.282}
{"ts":1663320540000,"o":19727,"h":19727.5,"l":19722.5,"c":19725.5,"v":9.206}
{"ts":1663320600000,"o":19725.5,"h":19730,"l":19718.5,"c":19721,"v":49.981}
{"ts":1663320660000,"o":19721,"h":19729.5,"l":19718.5,"c":19718.5,"v":96.764}
{"ts":1663320720000,"o":19718.5,"h":19720,"l":19716,"c":19719.5,"v":35.718}
{"ts":1663320780000,"o":19719.5,"h":19720,"l":19719.5,"c":19720,"v":13.092}
{"ts":1663320840000,"o":19720,"h":19725,"l":19719.5,"c":19725,"v":78.156}
{"ts":1663320900000,"o":19725,"h":19725,"l":19724.5,"c":19724.5,"v":7.466}
{"ts":1663320960000,"o":19724.5,"h":19734.5,"l":19724.5,"c":19734.5,"v":25.547}
{"ts":1663321020000,"o":19734.5,"h":19743,"l":19734.5,"c":19742.5,"v":23.163}
{"ts":1663321080000,"o":19742.5,"h":19742.5,"l":19732,"c":19732.5,"v":47.678}
{"ts":1663321140000,"o":19732.5,"h":19739,"l":19732,"c":19739,"v":24.665}
{"ts":1663321200000,"o":19739,"h":19739,"l":19738.5,"c":19739,"v":162.168}
{"ts":1663321260000,"o":19739,"h":19742.5,"l":19738.5,"c":19742.5,"v":68.81}
{"ts":1663321320000,"o":19742.5,"h":19756,"l":19742,"c":19748,"v":119.834}
{"ts":1663321380000,"o":19748,"h":19757,"l":19747.5,"c":19756,"v":69.53}
{"ts":1663321440000,"o":19756,"h":19769.5,"l":19756,"c":19767,"v":101.518}
{"ts":1663321500000,"o":19767,"h":19780,"l":19763,"c":19763,"v":217.495}
{"ts":1663321560000,"o":19763,"h":19763.5,"l":19745,"c":19745,"v":109.965}
{"ts":1663321620000,"o":19745,"h":19749.5,"l":19745,"c":19748,"v":34.901}
{"ts":1663321680000,"o":19748,"h":19750,"l":19742.5,"c":19749.5,"v":38.036}
{"ts":1663321740000,"o":19749.5,"h":19750,"l":19745.5,"c":19746,"v":27.476}
{"ts":1663321800000,"o":19746,"h":19754.5,"l":19745.5,"c":19750.5,"v":56.591}
{"ts":1663321860000,"o":19750.5,"h":19757.5,"l":19750.5,"c":19757.5,"v":48.072}
{"ts":1663321920000,"o":19757.5,"h":19763,"l":19757,"c":19762.5,"v":22.536}
{"ts":1663321980000,"o":19762.5,"h":19763,"l":19758,"c":19758.5,"v":36.592}
{"ts":1663322040000,"o":19758.5,"h":19762,"l":19757,"c":19757.5,"v":45.929}
{"ts":1663322100000,"o":19757.5,"h":19757.5,"l":19757,"c":19757.5,"v":14.424}
{"ts":1663322160000,"o":19757.5,"h":19758,"l":19754.5,"c":19757.5,"v":23.163}
{"ts":1663322220000,"o":19757.5,"h":19758,"l":19754.5,"c":19754.5,"v":10.363}
{"ts":1663322280000,"o":19754.5,"h":19755,"l":19747,"c":19749.5,"v":46.659}
{"ts":1663322340000,"o":19749.5,"h":19750,"l":19745.5,"c":19745.5,"v":33.174}
{"ts":1663322400000,"o":19745.5,"h":19755,"l":19745.5,"c":19755,"v":18.173}
{"ts":1663322460000,"o":19755,"h":19755,"l":19752,"c":19752,"v":18.577}
{"ts":1663322520000,"o":19752,"h":19752.5,"l":19744.5,"c":19744.5,"v":71.562}
{"ts":1663322580000,"o":19744.5,"h":19753,"l":19744.5,"c":19752.5,"v":68.179}
{"ts":1663322640000,"o":19752.5,"h":19753,"l":19744,"c":19744,"v":19.077}
{"ts":1663322700000,"o":19744,"h":19744.5,"l":19744,"c":19744,"v":16.795}
{"ts":1663322760000,"o":19744,"h":19744.5,"l":19744,"c":19744,"v":19.611}
{"ts":1663322820000,"o":19744,"h":19744.5,"l":19744,"c":19744.5,"v":30.553}
{"ts":1663322880000,"o":19744.5,"h":19744.5,"l":19741,"c":19741,"v":43.783}
{"ts":1663322940000,"o":19741,"h":19741.5,"l":19738,"c":19738,"v":47.258}
{"ts":1663323000000,"o":19738,"h":19739,"l":19738,"c":19738.5,"v":35.345}
{"ts":1663323060000,"o":19738.5,"h":19739,"l":19738.5,"c":19738.5,"v":11.863}
{"ts":1663323120000,"o":19738.5,"h":19739,"l":19731,"c":19731.5,"v":63.123}
{"ts":1663323180000,"o":19731.5,"h":19732,"l":19731,"c":19731.5,"v":29.711}
{"ts":1663323240000,"o":19731.5,"h":19732,"l":19731.5,"c":19732,"v":13.426}
{"ts":1663323300000,"o":19732,"h":19739,"l":19731.5,"c":19737,"v":55.13}
{"ts":1663323360000,"o":19737,"h":19739,"l":19737,"c":19738.5,"v":20.944}
{"ts":1663323420000,"o":19738.5,"h":19746.5,"l":19738.5,"c":19746.5,"v":62.914}
{"ts":1663323480000,"o":19746.5,"h":19746.5,"l":19744.5,"c":19745,"v":22.951}
{"ts":1663323540000,"o":19745,"h":19753,"l":19745,"c":19753,"v":24.239}
{"ts":1663323600000,"o":19753,"h":19788.5,"l":19753,"c":19782,"v":257.062}
{"ts":1663323660000,"o":19782,"h":19782.5,"l":19776,"c":19781,"v":63.044}
{"ts":1663323720000,"o":19781,"h":19787,"l":19781,"c":19787,"v":81.688}
{"ts":1663323780000,"o":19787,"h":19787,"l":19776.5,"c":19776.5,"v":61.201}
{"ts":1663323840000,"o":19776.5,"h":19777,"l":19768.5,"c":19768.5,"v":75.808}
{"ts":1663323900000,"o":19768.5,"h":19781.5,"l":19768.5,"c":19781,"v":38.344}
{"ts":1663323960000,"o":19781,"h":19782,"l":19779.5,"c":19780,"v":33.982}
{"ts":1663324020000,"o":19780,"h":19780,"l":19771,"c":19771.5,"v":24.653}
{"ts":1663324080000,"o":19771.5,"h":19771.5,"l":19765,"c":19765.5,"v":23.717}
{"ts":1663324140000,"o":19765.5,"h":19773,"l":19761,"c":19772.5,"v":26.212}
{"ts":1663324200000,"o":19772.5,"h":19773.5,"l":19772.5,"c":19773,"v":66.866}
{"ts":1663324260000,"o":19773,"h":19773.5,"l":19766,"c":19766,"v":31.118}
{"ts":1663324320000,"o":19766,"h":19767,"l":19766,"c":19766.5,"v":18.483}
{"ts":1663324380000,"o":19766.5,"h":19779,"l":19766.5,"c":19778.5,"v":24.982}
{"ts":1663324440000,"o":19778.5,"h":19779,"l":19776,"c":19776,"v":16.252}
{"ts":1663324500000,"o":19776,"h":19793,"l":19776,"c":19790,"v":165.399}
{"ts":1663324560000,"o":19790,"h":19803,"l":19789.5,"c":19801,"v":148.628}
{"ts":1663324620000,"o":19801,"h":19801,"l":19795,"c":19798.5,"v":109.489}
{"ts":1663324680000,"o":19798.5,"h":19809.5,"l":19798,"c":19799,"v":255.406}
{"ts":1663324740000,"o":19799,"h":19800.5,"l":19797,"c":19800.5,"v":62.082}
{"ts":1663324800000,"o":19800.5,"h":19800.5,"l":19790,"c":19793,"v":374.74}
{"ts":1663324860000,"o":19793,"h":19806,"l":19793,"c":19805.5,"v":176.471}
{"ts":1663324920000,"o":19805.5,"h":19820,"l":19805.5,"c":19808.5,"v":291.798}
{"ts":1663324980000,"o":19808.5,"h":19808.5,"l":19800,"c":19807.5,"v":84.12}
{"ts":1663325040000,"o":19807.5,"h":19815,"l":19807.5,"c":19815,"v":147.603}
{"ts":1663325100000,"o":19815,"h":19824.5,"l":19814.5,"c":19824.5,"v":166.799}
{"ts":1663325160000,"o":19824.5,"h":19824.5,"l":19806,"c":19806.5,"v":157.65}
{"ts":1663325220000,"o":19806.5,"h":19806.5,"l":19788.5,"c":19789,"v":124.384}
{"ts":1663325280000,"o":19789,"h":19789,"l":19781,"c":19781,"v":76.856}
{"ts":1663325340000,"o":19781,"h":19785,"l":19775,"c":19775,"v":57.638}
{"ts":1663325400000,"o":19775,"h":19796.5,"l":19775,"c":19796,"v":74.287}
{"ts":1663325460000,"o":19796,"h":19801,"l":19786.5,"c":19787,"v":69.198}
{"ts":1663325520000,"o":19787,"h":19787,"l":19786,"c":19786,"v":23.852}
{"ts":1663325580000,"o":19786,"h":19790,"l":19780.5,"c":19781,"v":24.691}
{"ts":1663325640000,"o":19781,"h":19786.5,"l":19772.5,"c":19786.5,"v":32.953}
{"ts":1663325700000,"o":19786.5,"h":19790,"l":19786,"c":19786.5,"v":24.7}
{"ts":1663325760000,"o":19786.5,"h":19786.5,"l":19785.5,"c":19786.5,"v":20.039}
{"ts":1663325820000,"o":19786.5,"h":19786.5,"l":19786,"c":19786.5,"v":17.021}
{"ts":1663325880000,"o":19786.5,"h":19788,"l":19786,"c":19787.5,"v":31.579}
{"ts":1663325940000,"o":19787.5,"h":19788,"l":19785,"c":19785,"v":29.369}
{"ts":1663326000000,"o":19785,"h":19785.5,"l":19785,"c":19785.5,"v":25.577}
{"ts":1663326060000,"o":19785.5,"h":19785.5,"l":19780,"c":19784.5,"v":39.137}
{"ts":1663326120000,"o":19784.5,"h":19785,"l":19781.5,"c":19782,"v":17.156}
{"ts":1663326180000,"o":19782,"h":19782,"l":19769.5,"c":19776,"v":200.941}
{"ts":1663326240000,"o":19776,"h":19776,"l":19769,"c":19769.5,"v":63.384}
{"ts":1663326300000,"o":19769.5,"h":19787.5,"l":19769,"c":19787,"v":38.802}
{"ts":1663326360000,"o":19787,"h":19787.5,"l":19786,"c":19786.5,"v":21.701}
{"ts":1663326420000,"o":19786.5,"h":19786.5,"l":19786,"c":19786,"v":19.037}
{"ts":1663326480000,"o":19786,"h":19793,"l":19782.5,"c":19793,"v":212.571}
{"ts":1663326540000,"o":19793,"h":19793,"l":19779,"c":19779.5,"v":41.627}
{"ts":1663326600000,"o":19779.5,"h":19788.5,"l":19779,"c":19788.5,"v":30.383}
{"ts":1663326660000,"o":19788.5,"h":19795,"l":19788,"c":19795,"v":19.717}
{"ts":1663326720000,"o":19795,"h":19799,"l":19794.5,"c":19799,"v":30.489}
{"ts":1663326780000,"o":19799,"h":19799,"l":19787.5,"c":19790,"v":47.257}
{"ts":1663326840000,"o":19790,"h":19790.5,"l":19790,"c":19790.5,"v":16.19}
{"ts":1663326900000,"o":19790.5,"h":19794,"l":19785,"c":19785.5,"v":44.331}
{"ts":1663326960000,"o":19785.5,"h":19785.5,"l":19783,"c":19783,"v":16.224}
{"ts":1663327020000,"o":19783,"h":19788.5,"l":19783,"c":19788.5,"v":13.734}
{"ts":1663327080000,"o":19788.5,"h":19789,"l":19787,"c":19787,"v":7.221}
{"ts":1663327140000,"o":19787,"h":19796,"l":19787,"c":19792.5,"v":75.64}
{"ts":1663327200000,"o":19792.5,"h":19796,"l":19792,"c":19795,"v":175.356}
{"ts":1663327260000,"o":19795,"h":19809,"l":19795,"c":19805,"v":99.832}
{"ts":1663327320000,"o":19805,"h":19805.5,"l":19791.5,"c":19791.5,"v":29.725}
{"ts":1663327380000,"o":19791.5,"h":19794.5,"l":19790,"c":19790,"v":21.186}
{"ts":1663327440000,"o":19790,"h":19790,"l":19773,"c":19777.5,"v":67.246}
{"ts":1663327500000,"o":19777.5,"h":19799,"l":19777.5,"c":19799,"v":37.021}
{"ts":1663327560000,"o":19799,"h":19799,"l":19796.5,"c":19797,"v":14.072}
{"ts":1663327620000,"o":19797,"h":19797,"l":19784.5,"c":19785,"v":19.785}
{"ts":1663327680000,"o":19785,"h":19785,"l":19778.5,"c":19778.5,"v":36.803}
{"ts":1663327740000,"o":19778.5,"h":19783,"l":19778.5,"c":19782,"v":46.029}
{"ts":1663327800000,"o":19782,"h":19782,"l":19777,"c":19777,"v":23.335}
{"ts":1663327860000,"o":19777,"h":19780,"l":19776,"c":19776,"v":42.548}
{"ts":1663327920000,"o":19776,"h":19782.5,"l":19768,"c":19774.5,"v":156.465}
{"ts":1663327980000,"o":19774.5,"h":19774.5,"l":19768,"c":19772,"v":37.943}
{"ts":1663328040000,"o":19772,"h":19782,"l":19772,"c":19777.5,"v":171.661}
{"ts":1663328100000,"o":19777.5,"h":19790,"l":19777.5,"c":19789.5,"v":67.758}
{"ts":1663328160000,"o":19789.5,"h":19798.5,"l":19789.5,"c":19798,"v":43.541}
{"ts":1663328220000,"o":19798,"h":19813.5,"l":19798,"c":19813,"v":123.922}
{"ts":1663328280000,"o":19813,"h":19819,"l":19806,"c":19818.5,"v":116.978}
{"ts":1663328340000,"o":19818.5,"h":19836,"l":19814,"c":19836,"v":274.224}
{"ts":1663328400000,"o":19836,"h":19873,"l":19835.5,"c":19860.5,"v":1007.169}
{"ts":1663328460000,"o":19860.5,"h":19864,"l":19838,"c":19844.5,"v":338.341}
{"ts":1663328520000,"o":19844.5,"h":19856,"l":19832,"c":19852,"v":158.368}
{"ts":1663328580000,"o":19852,"h":19862,"l":19851.5,"c":19859.5,"v":176.133}
{"ts":1663328640000,"o":19859.5,"h":19877.5,"l":19859.5,"c":19863,"v":205.038}
{"ts":1663328700000,"o":19863,"h":19875,"l":19863,"c":19874.5,"v":149.342}
{"ts":1663328760000,"o":19874.5,"h":19878.5,"l":19853,"c":19853,"v":476.42}
{"ts":1663328820000,"o":19853,"h":19853.5,"l":19837.5,"c":19838,"v":300.332}
{"ts":1663328880000,"o":19838,"h":19845.5,"l":19837.5,"c":19845.5,"v":60.488}
{"ts":1663328940000,"o":19845.5,"h":19845.5,"l":19830,"c":19836.5,"v":103.988}
{"ts":1663329000000,"o":19836.5,"h":19838,"l":19813.5,"c":19838,"v":221.566}
{"ts":1663329060000,"o":19838,"h":19840,"l":19827,"c":19840,"v":72.501}
{"ts":1663329120000,"o":19840,"h":19854.5,"l":19839.5,"c":19854.5,"v":88.911}
{"ts":1663329180000,"o":19854.5,"h":19854.5,"l":19842,"c":19851.5,"v":37.403}
{"ts":1663329240000,"o":19851.5,"h":19872.5,"l":19851,"c":19863,"v":104.656}
{"ts":1663329300000,"o":19863,"h":19863,"l":19859.5,"c":19861.5,"v":146.041}
{"ts":1663329360000,"o":19861.5,"h":19866,"l":19861.5,"c":19865.5,"v":33.82}
{"ts":1663329420000,"o":19865.5,"h":19865.5,"l":19855.5,"c":19856.5,"v":38.728}
{"ts":1663329480000,"o":19856.5,"h":19867,"l":19846,"c":19846,"v":110.491}
{"ts":1663329540000,"o":19846,"h":19856.5,"l":19845,"c":19856,"v":33.116}
{"ts":1663329600000,"o":19856,"h":19865,"l":19855,"c":19855,"v":74.073}
{"ts":1663329660000,"o":19855,"h":19855.5,"l":19832.5,"c":19837.5,"v":273.127}
{"ts":1663329720000,"o":19837.5,"h":19838,"l":19824,"c":19826,"v":104.383}
{"ts":1663329780000,"o":19826,"h":19834,"l":19822,"c":19830.5,"v":61.753}
{"ts":1663329840000,"o":19830.5,"h":19831,"l":19819.5,"c":19827.5,"v":125.151}
{"ts":1663329900000,"o":19827.5,"h":19831,"l":19827.5,"c":19827.5,"v":58.667}
{"ts":1663329960000,"o":19827.5,"h":19834,"l":19827.5,"c":19833.5,"v":33.083}
{"ts":1663330020000,"o":19833.5,"h":19834,"l":19819,"c":19823.5,"v":142.578}
{"ts":1663330080000,"o":19823.5,"h":19823.5,"l":19812,"c":19812.5,"v":102.969}
{"ts":1663330140000,"o":19812.5,"h":19816,"l":19811.5,"c":19813.5,"v":62.493}
{"ts":1663330200000,"o":19813.5,"h":19822,"l":19813,"c":19816.5,"v":82.267}
{"ts":1663330260000,"o":19816.5,"h":19816.5,"l":19803,"c":19810,"v":168.307}
{"ts":1663330320000,"o":19810,"h":19810,"l":19803.5,"c":19808.5,"v":45.105}
{"ts":1663330380000,"o":19808.5,"h":19809,"l":19808,"c":19808.5,"v":30.075}
{"ts":1663330440000,"o":19808.5,"h":19808.5,"l":19806,"c":19806,"v":20.713}
{"ts":1663330500000,"o":19806,"h":19827,"l":19806,"c":19826.5,"v":173.821}
{"ts":1663330560000,"o":19826.5,"h":19830,"l":19816,"c":19816,"v":94.311}
{"ts":1663330620000,"o":19816,"h":19816.5,"l":19797.5,"c":19797.5,"v":95.062}
{"ts":1663330680000,"o":19797.5,"h":19803.5,"l":19791.5,"c":19792.5,"v":108.244}
{"ts":1663330740000,"o":19792.5,"h":19803,"l":19792.5,"c":19797,"v":27.466}
{"ts":1663330800000,"o":19797,"h":19806,"l":19795,"c":19800.5,"v":43.63}
{"ts":1663330860000,"o":19800.5,"h":19803,"l":19798.5,"c":19798.5,"v":33.031}
{"ts":1663330920000,"o":19798.5,"h":19803.5,"l":19797,"c":19797.5,"v":21.414}
{"ts":1663330980000,"o":19797.5,"h":19800.5,"l":19794,"c":19800.5,"v":20.1}
{"ts":1663331040000,"o":19800.5,"h":19800.5,"l":19796,"c":19796,"v":14.972}
{"ts":1663331100000,"o":19796,"h":19804,"l":19796,"c":19798,"v":18.594}
{"ts":1663331160000,"o":19798,"h":19804,"l":19798,"c":19801,"v":48.106}
{"ts":1663331220000,"o":19801,"h":19801,"l":19800.5,"c":19800.5,"v":11.204}
{"ts":1663331280000,"o":19800.5,"h":19801,"l":19785,"c":19785.5,"v":66.432}
{"ts":1663331340000,"o":19785.5,"h":19788.5,"l":19785,"c":19786,"v":68.348}
{"ts":1663331400000,"o":19786,"h":19786.5,"l":19784,"c":19784,"v":77.958}
{"ts":1663331460000,"o":19784,"h":19790,"l":19784,"c":19787.5,"v":54.85}
{"ts":1663331520000,"o":19787.5,"h":19788,"l":19780,"c":19780,"v":120.037}
{"ts":1663331580000,"o":19780,"h":19782.5,"l":19780,"c":19782,"v":40.147}
{"ts":1663331640000,"o":19782,"h":19782,"l":19754,"c":19771,"v":372.342}
{"ts":1663331700000,"o":19771,"h":19790,"l":19770.5,"c":19784,"v":116.578}
{"ts":1663331760000,"o":19784,"h":19793.5,"l":19784,"c":19791,"v":75.577}
{"ts":1663331820000,"o":19791,"h":19791.5,"l":19783.5,"c":19784.5,"v":56.579}
{"ts":1663331880000,"o":19784.5,"h":19793.5,"l":19784.5,"c":19793,"v":33.022}
{"ts":1663331940000,"o":19793,"h":19797.5,"l":19793,"c":19795,"v":32.862}
{"ts":1663332000000,"o":19795,"h":19795,"l":19785,"c":19787.5,"v":28.409}
{"ts":1663332060000,"o":19787.5,"h":19790,"l":19783,"c":19789.5,"v":23.488}
{"ts":1663332120000,"o":19789.5,"h":19794.5,"l":19789.5,"c":19794,"v":12.709}
{"ts":1663332180000,"o":19794,"h":19797.5,"l":19794,"c":19797,"v":59.012}
{"ts":1663332240000,"o":19797,"h":19797.5,"l":19794,"c":19794.5,"v":39.693}
{"ts":1663332300000,"o":19794.5,"h":19794.5,"l":19778,"c":19778.5,"v":50.277}
{"ts":1663332360000,"o":19778.5,"h":19778.5,"l":19766.5,"c":19769.5,"v":50.744}
{"ts":1663332420000,"o":19769.5,"h":19773.5,"l":19765,"c":19766.5,"v":28.955}
{"ts":1663332480000,"o":19766.5,"h":19775.5,"l":19766.5,"c":19775.5,"v":32.209}
{"ts":1663332540000,"o":19775.5,"h":19775.5,"l":19740,"c":19757.5,"v":395.102}
{"ts":1663332600000,"o":19757.5,"h":19761,"l":19733.5,"c":19734,"v":295.458}
{"ts":1663332660000,"o":19734,"h":19741,"l":19703,"c":19724.5,"v":1038.974}
{"ts":1663332720000,"o":19724.5,"h":19727,"l":19705,"c":19705.5,"v":167.231}
{"ts":1663332780000,"o":19705.5,"h":19722,"l":19705.5,"c":19712,"v":225.888}
{"ts":1663332840000,"o":19712,"h":19712,"l":19687.5,"c":19689.5,"v":352.583}
{"ts":1663332900000,"o":19689.5,"h":19700,"l":19685,"c":19689.5,"v":236.97}
{"ts":1663332960000,"o":19689.5,"h":19693.5,"l":19674,"c":19674,"v":382.238}
{"ts":1663333020000,"o":19674,"h":19683,"l":19674,"c":19683,"v":244.23}
{"ts":1663333080000,"o":19683,"h":19703.5,"l":19682.5,"c":19691,"v":262.505}
{"ts":1663333140000,"o":19691,"h":19691.5,"l":19679,"c":19680.5,"v":184.36}
{"ts":1663333200000,"o":19680.5,"h":19692.5,"l":19680,"c":19690.5,"v":203.37}
{"ts":1663333260000,"o":19690.5,"h":19716,"l":19690,"c":19716,"v":298.454}
{"ts":1663333320000,"o":19716,"h":19721,"l":19703.5,"c":19703.5,"v":135.805}
{"ts":1663333380000,"o":19703.5,"h":19705,"l":19690.5,"c":19698,"v":116.981}
{"ts":1663333440000,"o":19698,"h":19716,"l":19698,"c":19710.5,"v":83.667}
{"ts":1663333500000,"o":19710.5,"h":19711,"l":19703.5,"c":19705,"v":61.119}
{"ts":1663333560000,"o":19705,"h":19709.5,"l":19696,"c":19696.5,"v":78.976}
{"ts":1663333620000,"o":19696.5,"h":19740.5,"l":19696,"c":19736.5,"v":235.283}
{"ts":1663333680000,"o":19736.5,"h":19739.5,"l":19726,"c":19726.5,"v":188.877}
{"ts":1663333740000,"o":19726.5,"h":19727,"l":19711,"c":19722.5,"v":61.029}
{"ts":1663333800000,"o":19722.5,"h":19723,"l":19721.5,"c":19723,"v":58.214}
{"ts":1663333860000,"o":19723,"h":19733,"l":19719,"c":19732.5,"v":107.261}
{"ts":1663333920000,"o":19732.5,"h":19748,"l":19730.5,"c":19748,"v":73.83}
{"ts":1663333980000,"o":19748,"h":19748,"l":19739,"c":19741,"v":69.761}
{"ts":1663334040000,"o":19741,"h":19741,"l":19732,"c":19736,"v":54.608}
{"ts":1663334100000,"o":19736,"h":19736.5,"l":19726,"c":19727,"v":47.621}
{"ts":1663334160000,"o":19727,"h":19738.5,"l":19726.5,"c":19738,"v":30.245}
{"ts":1663334220000,"o":19738,"h":19759.5,"l":19738,"c":19755.5,"v":178.971}
{"ts":1663334280000,"o":19755.5,"h":19756,"l":19746.5,"c":19750,"v":54.281}
{"ts":1663334340000,"o":19750,"h":19764,"l":19749.5,"c":19759.5,"v":409.556}
{"ts":1663334400000,"o":19759.5,"h":19760,"l":19747.5,"c":19748,"v":98.598}
{"ts":1663334460000,"o":19748,"h":19759.5,"l":19747.5,"c":19756,"v":29.968}
{"ts":1663334520000,"o":19756,"h":19760,"l":19755,"c":19755,"v":60.78}
{"ts":1663334580000,"o":19755,"h":19760,"l":19755,"c":19760,"v":18.338}
{"ts":1663334640000,"o":19760,"h":19760,"l":19738.5,"c":19748.5,"v":41.245}
{"ts":1663334700000,"o":19748.5,"h":19748.5,"l":19726,"c":19729.5,"v":111.686}
{"ts":1663334760000,"o":19729.5,"h":19737.5,"l":19726,"c":19737.5,"v":53.97}
{"ts":1663334820000,"o":19737.5,"h":19759,"l":19737,"c":19758.5,"v":110.087}
{"ts":1663334880000,"o":19758.5,"h":19764,"l":19740,"c":19746,"v":74.438}
{"ts":1663334940000,"o":19746,"h":19760.5,"l":19737,"c":19760,"v":41.564}
{"ts":1663335000000,"o":19760,"h":19764,"l":19724.5,"c":19725.5,"v":172.377}
{"ts":1663335060000,"o":19725.5,"h":19725.5,"l":19694.5,"c":19705.5,"v":290.733}
{"ts":1663335120000,"o":19705.5,"h":19714,"l":19682.5,"c":19713.5,"v":247.001}
{"ts":1663335180000,"o":19713.5,"h":19730,"l":19709,"c":19709.5,"v":94.062}
{"ts":1663335240000,"o":19709.5,"h":19709.5,"l":19658,"c":19682,"v":436.714}
{"ts":1663335300000,"o":19682,"h":19682,"l":19648.5,"c":19660.5,"v":480.415}
{"ts":1663335360000,"o":19660.5,"h":19673.5,"l":19641,"c":19672.5,"v":480.697}
{"ts":1663335420000,"o":19672.5,"h":19672.5,"l":19642,"c":19642.5,"v":326.756}
{"ts":1663335480000,"o":19642.5,"h":19667,"l":19642,"c":19662.5,"v":392.491}
{"ts":1663335540000,"o":19662.5,"h":19739,"l":19662,"c":19737,"v":439.06}
{"ts":1663335600000,"o":19737,"h":19737.5,"l":19691,"c":19698.5,"v":386.326}
{"ts":1663335660000,"o":19698.5,"h":19698.5,"l":19671.5,"c":19671.5,"v":184.252}
{"ts":1663335720000,"o":19671.5,"h":19678.5,"l":19653,"c":19676.5,"v":218.228}
{"ts":1663335780000,"o":19676.5,"h":19679,"l":19663.5,"c":19673.5,"v":156.486}
{"ts":1663335840000,"o":19673.5,"h":19673.5,"l":19662.5,"c":19673,"v":206.327}
{"ts":1663335900000,"o":19673,"h":19712.5,"l":19673,"c":19704.5,"v":331.595}
{"ts":1663335960000,"o":19704.5,"h":19720,"l":19700,"c":19712.5,"v":359.235}
{"ts":1663336020000,"o":19712.5,"h":19722,"l":19697,"c":19697,"v":251.929}
{"ts":1663336080000,"o":19697,"h":19712,"l":19682.5,"c":19687,"v":283.993}
{"ts":1663336140000,"o":19687,"h":19690,"l":19669.5,"c":19680,"v":121.663}
{"ts":1663336200000,"o":19680,"h":19705,"l":19677.5,"c":19692,"v":42.679}
{"ts":1663336260000,"o":19692,"h":19694.5,"l":19663,"c":19667,"v":159.041}
{"ts":1663336320000,"o":19667,"h":19668,"l":19531,"c":19586.5,"v":2676.721}
{"ts":1663336380000,"o":19586.5,"h":19598,"l":19528,"c":19551.5,"v":1345.841}
{"ts":1663336440000,"o":19551.5,"h":19587.5,"l":19531,"c":19585,"v":952.156}
{"ts":1663336500000,"o":19585,"h":19585.5,"l":19520,"c":19528,"v":498.038}
{"ts":1663336560000,"o":19528,"h":19558,"l":19522,"c":19535,"v":457.711}
{"ts":1663336620000,"o":19535,"h":19557,"l":19530,"c":19550,"v":343.288}
{"ts":1663336680000,"o":19550,"h":19557,"l":19435,"c":19484,"v":2851.217}
{"ts":1663336740000,"o":19484,"h":19525,"l":19484,"c":19525,"v":804.361}
{"ts":1663336800000,"o":19525,"h":19577,"l":19500,"c":19569,"v":1068.574}
{"ts":1663336860000,"o":19569,"h":19600,"l":19552.5,"c":19563.5,"v":679.009}
{"ts":1663336920000,"o":19563.5,"h":19582,"l":19536,"c":19546.5,"v":316.104}
{"ts":1663336980000,"o":19546.5,"h":19575,"l":19530,"c":19574.5,"v":299.733}
{"ts":1663337040000,"o":19574.5,"h":19580,"l":19548,"c":19549,"v":163.664}
{"ts":1663337100000,"o":19549,"h":19593,"l":19545,"c":19593,"v":214.958}
{"ts":1663337160000,"o":19593,"h":19641,"l":19587.5,"c":19629,"v":656.4}
{"ts":1663337220000,"o":19629,"h":19649,"l":19611.5,"c":19622.5,"v":553.464}
{"ts":1663337280000,"o":19622.5,"h":19637,"l":19612.5,"c":19630,"v":171.538}
{"ts":1663337340000,"o":19630,"h":19643,"l":19572.5,"c":19592,"v":440.602}
{"ts":1663337400000,"o":19592,"h":19619,"l":19578,"c":19598,"v":234.254}
{"ts":1663337460000,"o":19598,"h":19625,"l":19595.5,"c":19620.5,"v":217.855}
{"ts":1663337520000,"o":19620.5,"h":19660,"l":19620,"c":19659.5,"v":462.823}
{"ts":1663337580000,"o":19659.5,"h":19713.5,"l":19655,"c":19691.5,"v":887.89}
{"ts":1663337640000,"o":19691.5,"h":19708,"l":19684,"c":19698.5,"v":280.313}
{"ts":1663337700000,"o":19698.5,"h":19707,"l":19667.5,"c":19690,"v":277.634}
{"ts":1663337760000,"o":19690,"h":19719,"l":19684,"c":19718.5,"v":415.18}
{"ts":1663337820000,"o":19718.5,"h":19746,"l":19714,"c":19714,"v":705.617}
{"ts":1663337880000,"o":19714,"h":19729,"l":19704,"c":19704,"v":300.49}
{"ts":1663337940000,"o":19704,"h":19712.5,"l":19681.5,"c":19685,"v":257.046}
{"ts":1663338000000,"o":19685,"h":19707,"l":19682.5,"c":19688,"v":200.962}
{"ts":1663338060000,"o":19688,"h":19688.5,"l":19660.5,"c":19662,"v":177.977}
{"ts":1663338120000,"o":19662,"h":19672.5,"l":19637.5,"c":19653.5,"v":362.812}
{"ts":1663338180000,"o":19653.5,"h":19657.5,"l":19649,"c":19649,"v":132.333}
{"ts":1663338240000,"o":19649,"h":19681,"l":19649,"c":19668.5,"v":165.363}
{"ts":1663338300000,"o":19668.5,"h":19669,"l":19650,"c":19667.5,"v":89.993}
{"ts":1663338360000,"o":19667.5,"h":19668,"l":19625.5,"c":19636.5,"v":208.768}
{"ts":1663338420000,"o":19636.5,"h":19657,"l":19633,"c":19648,"v":156.044}
{"ts":1663338480000,"o":19648,"h":19657,"l":19623,"c":19623,"v":120.985}
{"ts":1663338540000,"o":19623,"h":19633,"l":19612,"c":19623.5,"v":206.618}
{"ts":1663338600000,"o":19623.5,"h":19665.5,"l":19623,"c":19652,"v":187.86}
{"ts":1663338660000,"o":19652,"h":19681,"l":19647,"c":19667,"v":148.426}
{"ts":1663338720000,"o":19667,"h":19686,"l":19666.5,"c":19683.5,"v":81.782}
{"ts":1663338780000,"o":19683.5,"h":19684,"l":19671.5,"c":19679.5,"v":110.752}
{"ts":1663338840000,"o":19679.5,"h":19698,"l":19676.5,"c":19697.5,"v":80.649}
{"ts":1663338900000,"o":19697.5,"h":19730,"l":19697.5,"c":19719,"v":377.594}
{"ts":1663338960000,"o":19719,"h":19742,"l":19719,"c":19737,"v":491.087}
{"ts":1663339020000,"o":19737,"h":19741,"l":19707.5,"c":19707.5,"v":119.131}
{"ts":1663339080000,"o":19707.5,"h":19712.5,"l":19699,"c":19699,"v":76.505}
{"ts":1663339140000,"o":19699,"h":19710,"l":19688.5,"c":19709.5,"v":73.86}
{"ts":1663339200000,"o":19709.5,"h":19746.5,"l":19709.5,"c":19746,"v":142.973}
{"ts":1663339260000,"o":19746,"h":19753.5,"l":19737,"c":19752,"v":451.77}
{"ts":1663339320000,"o":19752,"h":19793.5,"l":19736,"c":19771,"v":648.808}
{"ts":1663339380000,"o":19771,"h":19777.5,"l":19753,"c":19756,"v":213.024}
{"ts":1663339440000,"o":19756,"h":19768,"l":19753,"c":19753,"v":158.62}
{"ts":1663339500000,"o":19753,"h":19768,"l":19750,"c":19767,"v":161.741}
{"ts":1663339560000,"o":19767,"h":19767.5,"l":19708,"c":19716.5,"v":225.104}
{"ts":1663339620000,"o":19716.5,"h":19738.5,"l":19710,"c":19712.5,"v":251.327}
{"ts":1663339680000,"o":19712.5,"h":19713,"l":19694.5,"c":19697,"v":128.472}
{"ts":1663339740000,"o":19697,"h":19704.5,"l":19696,"c":19697.5,"v":55.221}
{"ts":1663339800000,"o":19697.5,"h":19709,"l":19692,"c":19695,"v":120.868}
{"ts":1663339860000,"o":19695,"h":19716,"l":19690,"c":19709.5,"v":159.857}
{"ts":1663339920000,"o":19709.5,"h":19728,"l":19703.5,"c":19717.5,"v":81.767}
{"ts":1663339980000,"o":19717.5,"h":19727,"l":19704,"c":19720.5,"v":130.054}
{"ts":1663340040000,"o":19720.5,"h":19728,"l":19700.5,"c":19700.5,"v":108.41}
{"ts":1663340100000,"o":19700.5,"h":19700.5,"l":19678,"c":19688,"v":97.371}
{"ts":1663340160000,"o":19688,"h":19699,"l":19683,"c":19684.5,"v":65.088}
{"ts":1663340220000,"o":19684.5,"h":19685,"l":19664,"c":19664.5,"v":120.872}
{"ts":1663340280000,"o":19664.5,"h":19671.5,"l":19660,"c":19664.5,"v":118.169}
{"ts":1663340340000,"o":19664.5,"h":19666,"l":19653.5,"c":19653.5,"v":151.237}
{"ts":1663340400000,"o":19653.5,"h":19677,"l":19653,"c":19664,"v":146.738}
{"ts":1663340460000,"o":19664,"h":19678,"l":19664,"c":19669,"v":63.175}
{"ts":1663340520000,"o":19669,"h":19669.5,"l":19636,"c":19640,"v":238.872}
{"ts":1663340580000,"o":19640,"h":19646,"l":19631,"c":19631,"v":248.915}
{"ts":1663340640000,"o":19631,"h":19649.5,"l":19631,"c":19645.5,"v":108.5}
{"ts":1663340700000,"o":19645.5,"h":19672,"l":19645.5,"c":19655.5,"v":171.816}
{"ts":1663340760000,"o":19655.5,"h":19669,"l":19655.5,"c":19669,"v":96.114}
{"ts":1663340820000,"o":19669,"h":19680.5,"l":19666,"c":19671,"v":61.106}
{"ts":1663340880000,"o":19671,"h":19672.5,"l":19655.5,"c":19662,"v":68.011}
{"ts":1663340940000,"o":19662,"h":19662,"l":19656.5,"c":19660.5,"v":35.884}
{"ts":1663341000000,"o":19660.5,"h":19660.5,"l":19628,"c":19631,"v":132.758}
{"ts":1663341060000,"o":19631,"h":19641.5,"l":19627.5,"c":19639.5,"v":76.672}
{"ts":1663341120000,"o":19639.5,"h":19661.5,"l":19639.5,"c":19659.5,"v":49.899}
{"ts":1663341180000,"o":19659.5,"h":19669.5,"l":19659.5,"c":19665,"v":107.354}
{"ts":1663341240000,"o":19665,"h":19675,"l":19665,"c":19665.5,"v":78.554}
{"ts":1663341300000,"o":19665.5,"h":19693.5,"l":19655,"c":19685,"v":110.996}
{"ts":1663341360000,"o":19685,"h":19719.5,"l":19683.5,"c":19706.5,"v":168.886}
{"ts":1663341420000,"o":19706.5,"h":19718.5,"l":19706,"c":19711,"v":76.169}
{"ts":1663341480000,"o":19711,"h":19715,"l":19705.5,"c":19715,"v":62.949}
{"ts":1663341540000,"o":19715,"h":19730,"l":19714.5,"c":19730,"v":168.893}
{"ts":1663341600000,"o":19730,"h":19730,"l":19708.5,"c":19709.5,"v":39.042}
{"ts":1663341660000,"o":19709.5,"h":19710,"l":19683.5,"c":19694.5,"v":89.065}
{"ts":1663341720000,"o":19694.5,"h":19705,"l":19693.5,"c":19704.5,"v":44.419}
{"ts":1663341780000,"o":19704.5,"h":19705,"l":19699,"c":19701,"v":50.118}
{"ts":1663341840000,"o":19701,"h":19714,"l":19700,"c":19704.5,"v":36.999}
{"ts":1663341900000,"o":19704.5,"h":19724,"l":19691,"c":19724,"v":42.08}
{"ts":1663341960000,"o":19724,"h":19726,"l":19711.5,"c":19714.5,"v":41.313}
{"ts":1663342020000,"o":19714.5,"h":19717,"l":19705,"c":19708.5,"v":37.983}
{"ts":1663342080000,"o":19708.5,"h":19720,"l":19704.5,"c":19710,"v":117.819}
{"ts":1663342140000,"o":19710,"h":19715,"l":19710,"c":19711.5,"v":31.536}
{"ts":1663342200000,"o":19711.5,"h":19730,"l":19698,"c":19698,"v":424.759}
{"ts":1663342260000,"o":19698,"h":19698.5,"l":19655,"c":19660.5,"v":434.206}
{"ts":1663342320000,"o":19660.5,"h":19661,"l":19635,"c":19649,"v":395.921}
{"ts":1663342380000,"o":19649,"h":19664.5,"l":19648.5,"c":19658.5,"v":84.851}
{"ts":1663342440000,"o":19658.5,"h":19666.5,"l":19658,"c":19663,"v":50.781}
{"ts":1663342500000,"o":19663,"h":19673,"l":19655.5,"c":19662,"v":56.296}
{"ts":1663342560000,"o":19662,"h":19662,"l":19643.5,"c":19643.5,"v":36.331}
{"ts":1663342620000,"o":19643.5,"h":19648.5,"l":19630.5,"c":19631,"v":174.315}
{"ts":1663342680000,"o":19631,"h":19631,"l":19578.5,"c":19597.5,"v":642.995}
{"ts":1663342740000,"o":19597.5,"h":19600,"l":19590,"c":19595,"v":214.716}
{"ts":1663342800000,"o":19595,"h":19602,"l":19591,"c":19601,"v":98.393}
{"ts":1663342860000,"o":19601,"h":19611.5,"l":19599,"c":19599.5,"v":99.618}
{"ts":1663342920000,"o":19599.5,"h":19599.5,"l":19587,"c":19590.5,"v":119.209}
{"ts":1663342980000,"o":19590.5,"h":19607,"l":19590.5,"c":19593,"v":85.141}
{"ts":1663343040000,"o":19593,"h":19593.5,"l":19583.5,"c":19584,"v":83.475}
{"ts":1663343100000,"o":19584,"h":19587.5,"l":19569.5,"c":19580,"v":175.279}
{"ts":1663343160000,"o":19580,"h":19598,"l":19575,"c":19589.5,"v":117.144}
{"ts":1663343220000,"o":19589.5,"h":19606,"l":19587.5,"c":19606,"v":133.71}
{"ts":1663343280000,"o":19606,"h":19619,"l":19605.5,"c":19614.5,"v":127.166}
{"ts":1663343340000,"o":19614.5,"h":19621,"l":19604.5,"c":19618.5,"v":67.366}
{"ts":1663343400000,"o":19618.5,"h":19618.5,"l":19602,"c":19611.5,"v":72.84}
{"ts":1663343460000,"o":19611.5,"h":19637,"l":19611,"c":19629.5,"v":112.526}
{"ts":1663343520000,"o":19629.5,"h":19648.5,"l":19629.5,"c":19643.5,"v":64.16}
{"ts":1663343580000,"o":19643.5,"h":19644,"l":19630,"c":19639.5,"v":51.68}
{"ts":1663343640000,"o":19639.5,"h":19644,"l":19639.5,"c":19643.5,"v":42.681}
{"ts":1663343700000,"o":19643.5,"h":19650.5,"l":19630,"c":19638.5,"v":62.164}
{"ts":1663343760000,"o":19638.5,"h":19646,"l":19629.5,"c":19642,"v":77.231}
{"ts":1663343820000,"o":19642,"h":19645,"l":19633.5,"c":19639.5,"v":89.595}
{"ts":1663343880000,"o":19639.5,"h":19642.5,"l":19634.5,"c":19641.5,"v":17.338}
{"ts":1663343940000,"o":19641.5,"h":19655,"l":19641.5,"c":19652.5,"v":77.119}
{"ts":1663344000000,"o":19652.5,"h":19652.5,"l":19629,"c":19629.5,"v":83.319}
{"ts":1663344060000,"o":19629.5,"h":19629.5,"l":19611,"c":19611.5,"v":96.83}
{"ts":1663344120000,"o":19611.5,"h":19626,"l":19611,"c":19624.5,"v":35.225}
{"ts":1663344180000,"o":19624.5,"h":19625,"l":19614.5,"c":19615,"v":34.308}
{"ts":1663344240000,"o":19615,"h":19615,"l":19608.5,"c":19614.5,"v":37.416}
{"ts":1663344300000,"o":19614.5,"h":19630.5,"l":19611.5,"c":19625,"v":69.003}
{"ts":1663344360000,"o":19625,"h":19625,"l":19603,"c":19603.5,"v":85.95}
{"ts":1663344420000,"o":19603.5,"h":19618,"l":19603,"c":19604,"v":26.299}
{"ts":1663344480000,"o":19604,"h":19604.5,"l":19590,"c":19593.5,"v":140.827}
{"ts":1663344540000,"o":19593.5,"h":19597,"l":19578.5,"c":19578.5,"v":98.333}
{"ts":1663344600000,"o":19578.5,"h":19598,"l":19578,"c":19578.5,"v":126.917}
{"ts":1663344660000,"o":19578.5,"h":19600,"l":19577.5,"c":19598.5,"v":158.13}
{"ts":1663344720000,"o":19598.5,"h":19598.5,"l":19580,"c":19580,"v":103.531}
{"ts":1663344780000,"o":19580,"h":19580.5,"l":19557,"c":19562.5,"v":224.239}
{"ts":1663344840000,"o":19562.5,"h":19570.5,"l":19562,"c":19568,"v":70.472}
{"ts":1663344900000,"o":19568,"h":19597.5,"l":19568,"c":19590.5,"v":117.517}
{"ts":1663344960000,"o":19590.5,"h":19591,"l":19555,"c":19559.5,"v":115.998}
{"ts":1663345020000,"o":19559.5,"h":19563,"l":19534,"c":19550,"v":376.736}
{"ts":1663345080000,"o":19550,"h":19565,"l":19545,"c":19560,"v":157.822}
{"ts":1663345140000,"o":19560,"h":19587,"l":19560,"c":19582.5,"v":143.741}
{"ts":1663345200000,"o":19582.5,"h":19582.5,"l":19572,"c":19574.5,"v":63.361}
{"ts":1663345260000,"o":19574.5,"h":19574.5,"l":19555,"c":19556.5,"v":54.832}
{"ts":1663345320000,"o":19556.5,"h":19556.5,"l":19533,"c":19536.5,"v":161.529}
{"ts":1663345380000,"o":19536.5,"h":19550.5,"l":19515.5,"c":19550,"v":313.606}
{"ts":1663345440000,"o":19550,"h":19550.5,"l":19523,"c":19535,"v":111.915}
{"ts":1663345500000,"o":19535,"h":19543.5,"l":19530,"c":19538.5,"v":101.505}
{"ts":1663345560000,"o":19538.5,"h":19555.5,"l":19538.5,"c":19541,"v":77.516}
{"ts":1663345620000,"o":19541,"h":19542.5,"l":19501,"c":19501,"v":201.552}
{"ts":1663345680000,"o":19501,"h":19505.5,"l":19455,"c":19495.5,"v":1603.681}
{"ts":1663345740000,"o":19495.5,"h":19525.5,"l":19495,"c":19520,"v":283.934}
{"ts":1663345800000,"o":19520,"h":19522.5,"l":19478.5,"c":19482.5,"v":366.701}
{"ts":1663345860000,"o":19482.5,"h":19543,"l":19479.5,"c":19542,"v":260.082}
{"ts":1663345920000,"o":19542,"h":19570.5,"l":19535,"c":19535,"v":246.768}
{"ts":1663345980000,"o":19535,"h":19535.5,"l":19515,"c":19515,"v":154.936}
{"ts":1663346040000,"o":19515,"h":19534.5,"l":19515,"c":19529,"v":87.146}
{"ts":1663346100000,"o":19529,"h":19533.5,"l":19512,"c":19516.5,"v":114.33}
{"ts":1663346160000,"o":19516.5,"h":19532,"l":19503.5,"c":19531.5,"v":115.62}
{"ts":1663346220000,"o":19531.5,"h":19553,"l":19531.5,"c":19539.5,"v":164.355}
{"ts":1663346280000,"o":19539.5,"h":19540,"l":19516.5,"c":19519,"v":124.187}
{"ts":1663346340000,"o":19519,"h":19540,"l":19519,"c":19539.5,"v":52.562}
{"ts":1663346400000,"o":19539.5,"h":19555,"l":19539.5,"c":19550,"v":156.795}
{"ts":1663346460000,"o":19550,"h":19566.5,"l":19550,"c":19563,"v":104.891}
{"ts":1663346520000,"o":19563,"h":19566,"l":19546,"c":19565.5,"v":173.877}
{"ts":1663346580000,"o":19565.5,"h":19566,"l":19554.5,"c":19563,"v":64.066}
{"ts":1663346640000,"o":19563,"h":19578,"l":19556,"c":19561,"v":122.621}
{"ts":1663346700000,"o":19561,"h":19561.5,"l":19540,"c":19540,"v":69.572}
{"ts":1663346760000,"o":19540,"h":19566,"l":19540,"c":19566,"v":82.109}
{"ts":1663346820000,"o":19566,"h":19575,"l":19565.5,"c":19573,"v":112.149}
{"ts":1663346880000,"o":19573,"h":19581.5,"l":19569.5,"c":19572.5,"v":205.861}
{"ts":1663346940000,"o":19572.5,"h":19577,"l":19572,"c":19576.5,"v":44.49}
{"ts":1663347000000,"o":19576.5,"h":19579.5,"l":19561.5,"c":19561.5,"v":107.218}
{"ts":1663347060000,"o":19561.5,"h":19579.5,"l":19556,"c":19579,"v":52.148}
{"ts":1663347120000,"o":19579,"h":19586,"l":19570,"c":19585,"v":194.771}
{"ts":1663347180000,"o":19585,"h":19586.5,"l":19581,"c":19581,"v":46.668}
{"ts":1663347240000,"o":19581,"h":19581.5,"l":19514.5,"c":19529.5,"v":195.049}
{"ts":1663347300000,"o":19529.5,"h":19535,"l":19529,"c":19535,"v":72.964}
{"ts":1663347360000,"o":19535,"h":19535,"l":19492.5,"c":19496.5,"v":267.51}
{"ts":1663347420000,"o":19496.5,"h":19531,"l":19496,"c":19530.5,"v":131.796}
{"ts":1663347480000,"o":19530.5,"h":19531,"l":19510.5,"c":19519,"v":46.962}
{"ts":1663347540000,"o":19519,"h":19532.5,"l":19519,"c":19525.5,"v":136.087}
{"ts":1663347600000,"o":19525.5,"h":19535,"l":19510.5,"c":19510.5,"v":60.81}
{"ts":1663347660000,"o":19510.5,"h":19537,"l":19510.5,"c":19536.5,"v":115.198}
{"ts":1663347720000,"o":19536.5,"h":19549.5,"l":19529.5,"c":19530,"v":37.715}
{"ts":1663347780000,"o":19530,"h":19530,"l":19471,"c":19482.5,"v":273.38}
{"ts":1663347840000,"o":19482.5,"h":19494.5,"l":19477,"c":19477,"v":109.471}
{"ts":1663347900000,"o":19477,"h":19495.5,"l":19464.5,"c":19464.5,"v":139.424}
{"ts":1663347960000,"o":19464.5,"h":19480.5,"l":19459,"c":19465.5,"v":199.79}
{"ts":1663348020000,"o":19465.5,"h":19469,"l":19315,"c":19378,"v":4464.862}
{"ts":1663348080000,"o":19378,"h":19424,"l":19371,"c":19424,"v":921.709}
{"ts":1663348140000,"o":19424,"h":19461.5,"l":19408.5,"c":19451,"v":471.552}
{"ts":1663348200000,"o":19451,"h":19456,"l":19398,"c":19409.5,"v":610.674}
{"ts":1663348260000,"o":19409.5,"h":19451,"l":19409.5,"c":19447,"v":554.857}
{"ts":1663348320000,"o":19447,"h":19485,"l":19447,"c":19482,"v":348.016}
{"ts":1663348380000,"o":19482,"h":19485,"l":19460,"c":19463,"v":185.943}
{"ts":1663348440000,"o":19463,"h":19463.5,"l":19451.5,"c":19451.5,"v":162.695}
{"ts":1663348500000,"o":19451.5,"h":19470,"l":19437,"c":19469.5,"v":166.003}
{"ts":1663348560000,"o":19469.5,"h":19470,"l":19417,"c":19418,"v":384.559}
{"ts":1663348620000,"o":19418,"h":19418.5,"l":19396.5,"c":19400.5,"v":375.177}
{"ts":1663348680000,"o":19400.5,"h":19440,"l":19382,"c":19439.5,"v":243.028}
{"ts":1663348740000,"o":19439.5,"h":19441,"l":19394.5,"c":19403,"v":199.626}
{"ts":1663348800000,"o":19403,"h":19413.5,"l":19355.5,"c":19358,"v":260.377}
{"ts":1663348860000,"o":19358,"h":19376.5,"l":19326.5,"c":19359,"v":525.789}
{"ts":1663348920000,"o":19359,"h":19388.5,"l":19343.5,"c":19379,"v":311.399}
{"ts":1663348980000,"o":19379,"h":19381.5,"l":19366,"c":19370,"v":117.52}
{"ts":1663349040000,"o":19370,"h":19385,"l":19355.5,"c":19384.5,"v":171.426}
{"ts":1663349100000,"o":19384.5,"h":19400,"l":19376.5,"c":19386,"v":232.174}
{"ts":1663349160000,"o":19386,"h":19396,"l":19385,"c":19385.5,"v":174.328}
{"ts":1663349220000,"o":19385.5,"h":19385.5,"l":19361.5,"c":19366,"v":157.363}
{"ts":1663349280000,"o":19366,"h":19366,"l":19347,"c":19353.5,"v":198.521}
{"ts":1663349340000,"o":19353.5,"h":19376.5,"l":19353.5,"c":19365.5,"v":208.396}
{"ts":1663349400000,"o":19365.5,"h":19402,"l":19355.5,"c":19401.5,"v":207.235}
{"ts":1663349460000,"o":19401.5,"h":19424.5,"l":19401,"c":19422.5,"v":166.73}
{"ts":1663349520000,"o":19422.5,"h":19444,"l":19413,"c":19423.5,"v":208.074}
{"ts":1663349580000,"o":19423.5,"h":19429,"l":19395,"c":19397.5,"v":161.567}
{"ts":1663349640000,"o":19397.5,"h":19397.5,"l":19369,"c":19369.5,"v":255.559}
{"ts":1663349700000,"o":19369.5,"h":19402,"l":19369,"c":19400.5,"v":102.616}
{"ts":1663349760000,"o":19400.5,"h":19439,"l":19396.5,"c":19438.5,"v":105.624}
{"ts":1663349820000,"o":19438.5,"h":19454,"l":19430,"c":19437.5,"v":526.618}
{"ts":1663349880000,"o":19437.5,"h":19453,"l":19435,"c":19443.5,"v":217.128}
{"ts":1663349940000,"o":19443.5,"h":19459,"l":19438.5,"c":19457.5,"v":230.363}
{"ts":1663350000000,"o":19457.5,"h":19458,"l":19441.5,"c":19443.5,"v":94.088}
{"ts":1663350060000,"o":19443.5,"h":19455,"l":19442.5,"c":19454.5,"v":69.834}
{"ts":1663350120000,"o":19454.5,"h":19460,"l":19447,"c":19449.5,"v":93.816}
{"ts":1663350180000,"o":19449.5,"h":19462,"l":19449.5,"c":19462,"v":68.283}
{"ts":1663350240000,"o":19462,"h":19479.5,"l":19461.5,"c":19474.5,"v":136.484}
{"ts":1663350300000,"o":19474.5,"h":19483,"l":19461.5,"c":19465,"v":173.72}
{"ts":1663350360000,"o":19465,"h":19465,"l":19441.5,"c":19444,"v":166.77}
{"ts":1663350420000,"o":19444,"h":19469.5,"l":19427.5,"c":19469,"v":264.244}
{"ts":1663350480000,"o":19469,"h":19479,"l":19451.5,"c":19470,"v":170.258}
{"ts":1663350540000,"o":19470,"h":19471.5,"l":19457,"c":19457,"v":37.311}
{"ts":1663350600000,"o":19457,"h":19464,"l":19443.5,"c":19444,"v":94.546}
{"ts":1663350660000,"o":19444,"h":19448,"l":19440,"c":19442,"v":30.142}
{"ts":1663350720000,"o":19442,"h":19467,"l":19436,"c":19466.5,"v":50.329}
{"ts":1663350780000,"o":19466.5,"h":19467,"l":19445,"c":19451,"v":69.637}
{"ts":1663350840000,"o":19451,"h":19456,"l":19443,"c":19443,"v":29.015}
{"ts":1663350900000,"o":19443,"h":19443.5,"l":19423.5,"c":19427,"v":43.525}
{"ts":1663350960000,"o":19427,"h":19437.5,"l":19427,"c":19437.5,"v":47.863}
{"ts":1663351020000,"o":19437.5,"h":19464.5,"l":19437,"c":19454.5,"v":53.154}
{"ts":1663351080000,"o":19454.5,"h":19456.5,"l":19437,"c":19437.5,"v":43.231}
{"ts":1663351140000,"o":19437.5,"h":19441.5,"l":19430,"c":19433.5,"v":24.415}
{"ts":1663351200000,"o":19433.5,"h":19444.5,"l":19430,"c":19444,"v":73.905}
{"ts":1663351260000,"o":19444,"h":19461.5,"l":19444,"c":19456,"v":79.58}
{"ts":1663351320000,"o":19456,"h":19459.5,"l":19450,"c":19455.5,"v":79.362}
{"ts":1663351380000,"o":19455.5,"h":19455.5,"l":19430,"c":19438,"v":58.996}
{"ts":1663351440000,"o":19438,"h":19459.5,"l":19438,"c":19453,"v":142.953}
{"ts":1663351500000,"o":19453,"h":19453.5,"l":19433,"c":19445,"v":33.182}
{"ts":1663351560000,"o":19445,"h":19455,"l":19436.5,"c":19440.5,"v":73.103}
{"ts":1663351620000,"o":19440.5,"h":19443,"l":19408,"c":19408,"v":139.582}
{"ts":1663351680000,"o":19408,"h":19417.5,"l":19401.5,"c":19403,"v":95.745}
{"ts":1663351740000,"o":19403,"h":19434.5,"l":19402.5,"c":19434.5,"v":105.013}
{"ts":1663351800000,"o":19434.5,"h":19473,"l":19434.5,"c":19470,"v":226.589}
{"ts":1663351860000,"o":19470,"h":19477.5,"l":19453.5,"c":19454,"v":101.085}
{"ts":1663351920000,"o":19454,"h":19457.5,"l":19443.5,"c":19455.5,"v":68.72}
{"ts":1663351980000,"o":19455.5,"h":19455.5,"l":19449,"c":19453.5,"v":17.958}
{"ts":1663352040000,"o":19453.5,"h":19463,"l":19453,"c":19459.5,"v":160.109}
{"ts":1663352100000,"o":19459.5,"h":19470,"l":19455.5,"c":19470,"v":76.502}
{"ts":1663352160000,"o":19470,"h":19487,"l":19470,"c":19486.5,"v":194.052}
{"ts":1663352220000,"o":19486.5,"h":19487,"l":19468,"c":19470,"v":57.558}
{"ts":1663352280000,"o":19470,"h":19470.5,"l":19440,"c":19440,"v":63.951}
{"ts":1663352340000,"o":19440,"h":19440.5,"l":19401,"c":19401,"v":150.15}
{"ts":1663352400000,"o":19401,"h":19419.5,"l":19369,"c":19400,"v":322.347}
{"ts":1663352460000,"o":19400,"h":19409,"l":19388,"c":19395,"v":159.844}
{"ts":1663352520000,"o":19395,"h":19395.5,"l":19385,"c":19390,"v":43.263}
{"ts":1663352580000,"o":19390,"h":19429.5,"l":19389.5,"c":19420.5,"v":133.239}
{"ts":1663352640000,"o":19420.5,"h":19427,"l":19409,"c":19427,"v":50.655}
{"ts":1663352700000,"o":19427,"h":19442.5,"l":19426.5,"c":19440,"v":53.726}
{"ts":1663352760000,"o":19440,"h":19460,"l":19439.5,"c":19459.5,"v":183.352}
{"ts":1663352820000,"o":19459.5,"h":19514.5,"l":19459.5,"c":19510.5,"v":637.159}
{"ts":1663352880000,"o":19510.5,"h":19518,"l":19491.5,"c":19509,"v":194.997}
{"ts":1663352940000,"o":19509,"h":19529,"l":19497.5,"c":19517,"v":435.404}
{"ts":1663353000000,"o":19517,"h":19520,"l":19497.5,"c":19512,"v":155.614}
{"ts":1663353060000,"o":19512,"h":19516,"l":19500.5,"c":19505,"v":100.801}
{"ts":1663353120000,"o":19505,"h":19545,"l":19502.5,"c":19538.5,"v":205.603}
{"ts":1663353180000,"o":19538.5,"h":19571,"l":19538.5,"c":19558.5,"v":438.38}
{"ts":1663353240000,"o":19558.5,"h":19563.5,"l":19552,"c":19560.5,"v":107.49}
{"ts":1663353300000,"o":19560.5,"h":19569,"l":19543.5,"c":19546.5,"v":91.52}
{"ts":1663353360000,"o":19546.5,"h":19554,"l":19538,"c":19538.5,"v":91.454}
{"ts":1663353420000,"o":19538.5,"h":19552.5,"l":19536,"c":19536,"v":27.871}
{"ts":1663353480000,"o":19536,"h":19536,"l":19516.5,"c":19527.5,"v":417.279}
{"ts":1663353540000,"o":19527.5,"h":19535,"l":19515.5,"c":19535,"v":48.226}
{"ts":1663353600000,"o":19535,"h":19537,"l":19525,"c":19525.5,"v":54.685}
{"ts":1663353660000,"o":19525.5,"h":19526,"l":19508.5,"c":19518,"v":77.398}
{"ts":1663353720000,"o":19518,"h":19539,"l":19518,"c":19539,"v":31.575}
{"ts":1663353780000,"o":19539,"h":19548,"l":19531,"c":19548,"v":51.497}
{"ts":1663353840000,"o":19548,"h":19548,"l":19525,"c":19533.5,"v":49.058}
{"ts":1663353900000,"o":19533.5,"h":19541.5,"l":19514,"c":19521.5,"v":77.291}
{"ts":1663353960000,"o":19521.5,"h":19540,"l":19521.5,"c":19540,"v":35.414}
{"ts":1663354020000,"o":19540,"h":19548,"l":19534.5,"c":19543,"v":42.769}
{"ts":1663354080000,"o":19543,"h":19570.5,"l":19543,"c":19570,"v":269.914}
{"ts":1663354140000,"o":19570,"h":19570.5,"l":19551,"c":19557,"v":56.963}
{"ts":1663354200000,"o":19557,"h":19557.5,"l":19528,"c":19538,"v":99.737}
{"ts":1663354260000,"o":19538,"h":19564,"l":19538,"c":19564,"v":74.655}
{"ts":1663354320000,"o":19564,"h":19571.5,"l":19551,"c":19556.5,"v":97.089}
{"ts":1663354380000,"o":19556.5,"h":19560.5,"l":19552,"c":19560,"v":63.079}
{"ts":1663354440000,"o":19560,"h":19577.5,"l":19556.5,"c":19577.5,"v":138.826}
{"ts":1663354500000,"o":19577.5,"h":19577.5,"l":19553,"c":19556.5,"v":129.845}
{"ts":1663354560000,"o":19556.5,"h":19556.5,"l":19536,"c":19537.5,"v":74.085}
{"ts":1663354620000,"o":19537.5,"h":19561,"l":19537,"c":19558,"v":46.42}
{"ts":1663354680000,"o":19558,"h":19559.5,"l":19543.5,"c":19544,"v":16.163}
{"ts":1663354740000,"o":19544,"h":19557,"l":19543.5,"c":19557,"v":37.691}
{"ts":1663354800000,"o":19557,"h":19560,"l":19546,"c":19560,"v":20.578}
{"ts":1663354860000,"o":19560,"h":19571,"l":19550,"c":19553.5,"v":48.666}
{"ts":1663354920000,"o":19553.5,"h":19578,"l":19553.5,"c":19571,"v":58.257}
{"ts":1663354980000,"o":19571,"h":19584,"l":19570.5,"c":19578,"v":132.58}
{"ts":1663355040000,"o":19578,"h":19588,"l":19577,"c":19583.5,"v":68.68}
{"ts":1663355100000,"o":19583.5,"h":19619.5,"l":19578.5,"c":19596,"v":396.953}
{"ts":1663355160000,"o":19596,"h":19615,"l":19589,"c":19610.5,"v":89.036}
{"ts":1663355220000,"o":19610.5,"h":19622.5,"l":19585,"c":19587,"v":125.675}
{"ts":1663355280000,"o":19587,"h":19613,"l":19579,"c":19612.5,"v":105.556}
{"ts":1663355340000,"o":19612.5,"h":19617,"l":19600,"c":19616.5,"v":94.766}
{"ts":1663355400000,"o":19616.5,"h":19617,"l":19582,"c":19582,"v":203.909}
{"ts":1663355460000,"o":19582,"h":19593.5,"l":19577.5,"c":19583,"v":72.166}
{"ts":1663355520000,"o":19583,"h":19583,"l":19570,"c":19576.5,"v":148.622}
{"ts":1663355580000,"o":19576.5,"h":19583,"l":19570,"c":19582.5,"v":125.608}
{"ts":1663355640000,"o":19582.5,"h":19583,"l":19572.5,"c":19578,"v":101.438}
{"ts":1663355700000,"o":19578,"h":19591,"l":19568.5,"c":19577.5,"v":46.506}
{"ts":1663355760000,"o":19577.5,"h":19581.5,"l":19570.5,"c":19575.5,"v":36.56}
{"ts":1663355820000,"o":19575.5,"h":19575.5,"l":19560.5,"c":19561,"v":53.152}
{"ts":1663355880000,"o":19561,"h":19570,"l":19557.5,"c":19565.5,"v":44.865}
{"ts":1663355940000,"o":19565.5,"h":19568,"l":19553,"c":19568,"v":150.719}
{"ts":1663356000000,"o":19568,"h":19590,"l":19565.5,"c":19583,"v":110.778}
{"ts":1663356060000,"o":19583,"h":19596.5,"l":19577.5,"c":19594,"v":58.381}
{"ts":1663356120000,"o":19594,"h":19621.5,"l":19593.5,"c":19606.5,"v":218.619}
{"ts":1663356180000,"o":19606.5,"h":19607,"l":19586,"c":19588.5,"v":60.846}
{"ts":1663356240000,"o":19588.5,"h":19601.5,"l":19587.5,"c":19587.5,"v":87.439}
{"ts":1663356300000,"o":19587.5,"h":19595,"l":19581,"c":19587.5,"v":38.232}
{"ts":1663356360000,"o":19587.5,"h":19590,"l":19583.5,"c":19589.5,"v":78.109}
{"ts":1663356420000,"o":19589.5,"h":19590,"l":19571.5,"c":19571.5,"v":33.567}
{"ts":1663356480000,"o":19571.5,"h":19576.5,"l":19570,"c":19570,"v":38.711}
{"ts":1663356540000,"o":19570,"h":19581,"l":19570,"c":19573,"v":27.999}
{"ts":1663356600000,"o":19573,"h":19573.5,"l":19552,"c":19556,"v":252.681}
{"ts":1663356660000,"o":19556,"h":19576,"l":19555.5,"c":19572,"v":75.571}
{"ts":1663356720000,"o":19572,"h":19588.5,"l":19571.5,"c":19575,"v":92.877}
{"ts":1663356780000,"o":19575,"h":19592.5,"l":19560,"c":19560,"v":78.359}
{"ts":1663356840000,"o":19560,"h":19560.5,"l":19551.5,"c":19560.5,"v":89.678}
{"ts":1663356900000,"o":19560.5,"h":19575,"l":19555,"c":19574.5,"v":51.783}
{"ts":1663356960000,"o":19574.5,"h":19580,"l":19574,"c":19579.5,"v":33.732}
{"ts":1663357020000,"o":19579.5,"h":19580,"l":19572,"c":19579.5,"v":12.038}
{"ts":1663357080000,"o":19579.5,"h":19591,"l":19579.5,"c":19587,"v":25.53}
{"ts":1663357140000,"o":19587,"h":19595.5,"l":19577.5,"c":19595,"v":59.838}
{"ts":1663357200000,"o":19595,"h":19640,"l":19595,"c":19634.5,"v":350.308}
{"ts":1663357260000,"o":19634.5,"h":19634.5,"l":19608,"c":19609.5,"v":69.582}
{"ts":1663357320000,"o":19609.5,"h":19633,"l":19608,"c":19621.5,"v":56.49}
{"ts":1663357380000,"o":19621.5,"h":19628,"l":19611,"c":19628,"v":65.176}
{"ts":1663357440000,"o":19628,"h":19633,"l":19620.5,"c":19629,"v":51.633}
{"ts":1663357500000,"o":19629,"h":19630,"l":19598,"c":19598.5,"v":134.404}
{"ts":1663357560000,"o":19598.5,"h":19598.5,"l":19580.5,"c":19589.5,"v":76.172}
{"ts":1663357620000,"o":19589.5,"h":19600,"l":19586,"c":19586.5,"v":30.629}
{"ts":1663357680000,"o":19586.5,"h":19600,"l":19586,"c":19600,"v":57.14}
{"ts":1663357740000,"o":19600,"h":19607,"l":19599.5,"c":19607,"v":61.207}
{"ts":1663357800000,"o":19607,"h":19626,"l":19597,"c":19615,"v":157.941}
{"ts":1663357860000,"o":19615,"h":19622.5,"l":19606.5,"c":19606.5,"v":32.491}
{"ts":1663357920000,"o":19606.5,"h":19612,"l":19597.5,"c":19609,"v":31.11}
{"ts":1663357980000,"o":19609,"h":19609,"l":19598.5,"c":19602.5,"v":15.827}
{"ts":1663358040000,"o":19602.5,"h":19608.5,"l":19592.5,"c":19599.5,"v":25.926}
{"ts":1663358100000,"o":19599.5,"h":19605.5,"l":19594.5,"c":19604,"v":22.852}
{"ts":1663358160000,"o":19604,"h":19610,"l":19596,"c":19596.5,"v":36.447}
{"ts":1663358220000,"o":19596.5,"h":19618,"l":19596,"c":19618,"v":61.706}
{"ts":1663358280000,"o":19618,"h":19620,"l":19617.5,"c":19618.5,"v":34.425}
{"ts":1663358340000,"o":19618.5,"h":19618.5,"l":19608,"c":19608,"v":39.013}
{"ts":1663358400000,"o":19608,"h":19625,"l":19605.5,"c":19624.5,"v":46.573}
{"ts":1663358460000,"o":19624.5,"h":19635.5,"l":19624.5,"c":19635.5,"v":56.312}
{"ts":1663358520000,"o":19635.5,"h":19640,"l":19634,"c":19639.5,"v":133.263}
{"ts":1663358580000,"o":19639.5,"h":19660.5,"l":19639.5,"c":19659,"v":229.248}
{"ts":1663358640000,"o":19659,"h":19678.5,"l":19658.5,"c":19668.5,"v":271.315}
{"ts":1663358700000,"o":19668.5,"h":19669,"l":19652,"c":19660.5,"v":88.901}
{"ts":1663358760000,"o":19660.5,"h":19661,"l":19653,"c":19655,"v":58.381}
{"ts":1663358820000,"o":19655,"h":19655,"l":19633,"c":19637.5,"v":100.125}
{"ts":1663358880000,"o":19637.5,"h":19638,"l":19636,"c":19638,"v":17.522}
{"ts":1663358940000,"o":19638,"h":19646.5,"l":19637.5,"c":19641,"v":41.193}
{"ts":1663359000000,"o":19641,"h":19648.5,"l":19637,"c":19643,"v":20.517}
{"ts":1663359060000,"o":19643,"h":19643,"l":19642.5,"c":19642.5,"v":9.879}
{"ts":1663359120000,"o":19642.5,"h":19647.5,"l":19642.5,"c":19647.5,"v":33.056}
{"ts":1663359180000,"o":19647.5,"h":19654.5,"l":19647,"c":19652.5,"v":120.948}
{"ts":1663359240000,"o":19652.5,"h":19664,"l":19652.5,"c":19654,"v":51.782}
{"ts":1663359300000,"o":19654,"h":19660,"l":19650,"c":19656.5,"v":34.119}
{"ts":1663359360000,"o":19656.5,"h":19656.5,"l":19637.5,"c":19637.5,"v":36.285}
{"ts":1663359420000,"o":19637.5,"h":19645,"l":19637.5,"c":19638.5,"v":39.892}
{"ts":1663359480000,"o":19638.5,"h":19647,"l":19638.5,"c":19647,"v":6.483}
{"ts":1663359540000,"o":19647,"h":19647,"l":19640,"c":19640.5,"v":15.164}
{"ts":1663359600000,"o":19640.5,"h":19640.5,"l":19640,"c":19640,"v":28.802}
{"ts":1663359660000,"o":19640,"h":19656.5,"l":19640,"c":19656.5,"v":54.79}
{"ts":1663359720000,"o":19656.5,"h":19656.5,"l":19642,"c":19642,"v":22.633}
{"ts":1663359780000,"o":19642,"h":19643.5,"l":19640,"c":19643,"v":16.522}
{"ts":1663359840000,"o":19643,"h":19643.5,"l":19640,"c":19640,"v":27.817}
{"ts":1663359900000,"o":19640,"h":19646.5,"l":19640,"c":19646.5,"v":24.703}
{"ts":1663359960000,"o":19646.5,"h":19650,"l":19644.5,"c":19645,"v":23.5}
{"ts":1663360020000,"o":19645,"h":19652,"l":19644.5,"c":19651.5,"v":17.046}
{"ts":1663360080000,"o":19651.5,"h":19655,"l":19651.5,"c":19652.5,"v":49.499}
{"ts":1663360140000,"o":19652.5,"h":19655.5,"l":19650,"c":19655.5,"v":35.2}
{"ts":1663360200000,"o":19655.5,"h":19659,"l":19650,"c":19654.5,"v":38.585}
{"ts":1663360260000,"o":19654.5,"h":19656,"l":19652,"c":19652.5,"v":27.977}
{"ts":1663360320000,"o":19652.5,"h":19656.5,"l":19652,"c":19656,"v":12.412}
{"ts":1663360380000,"o":19656,"h":19656.5,"l":19646.5,"c":19648.5,"v":83.619}
{"ts":1663360440000,"o":19648.5,"h":19665,"l":19648.5,"c":19665,"v":120.118}
{"ts":1663360500000,"o":19665,"h":19693.5,"l":19664.5,"c":19688.5,"v":175.839}
{"ts":1663360560000,"o":19688.5,"h":19689,"l":19680,"c":19687.5,"v":74.719}
{"ts":1663360620000,"o":19687.5,"h":19718,"l":19687,"c":19706.5,"v":418.964}
{"ts":1663360680000,"o":19706.5,"h":19718,"l":19706.5,"c":19715,"v":116.619}
{"ts":1663360740000,"o":19715,"h":19715.5,"l":19709.5,"c":19709.5,"v":95.575}
{"ts":1663360800000,"o":19709.5,"h":19723,"l":19709.5,"c":19723,"v":216.113}
{"ts":1663360860000,"o":19723,"h":19730,"l":19723,"c":19726,"v":92.512}
{"ts":1663360920000,"o":19726,"h":19726.5,"l":19717,"c":19717,"v":96.719}
{"ts":1663360980000,"o":19717,"h":19717.5,"l":19711,"c":19712.5,"v":61.191}
{"ts":1663361040000,"o":19712.5,"h":19716,"l":19704.5,"c":19715.5,"v":118.8}
{"ts":1663361100000,"o":19715.5,"h":19724.5,"l":19715.5,"c":19717,"v":84.361}
{"ts":1663361160000,"o":19717,"h":19726.5,"l":19715.5,"c":19715.5,"v":40.475}
{"ts":1663361220000,"o":19715.5,"h":19720.5,"l":19714,"c":19720.5,"v":22.974}
{"ts":1663361280000,"o":19720.5,"h":19731,"l":19706,"c":19706,"v":52.888}
{"ts":1663361340000,"o":19706,"h":19711,"l":19703,"c":19710.5,"v":41.608}
{"ts":1663361400000,"o":19710.5,"h":19739,"l":19710.5,"c":19734,"v":71.249}
{"ts":1663361460000,"o":19734,"h":19734.5,"l":19721.5,"c":19722,"v":55.449}
{"ts":1663361520000,"o":19722,"h":19723.5,"l":19714.5,"c":19714.5,"v":28.884}
{"ts":1663361580000,"o":19714.5,"h":19730,"l":19712.5,"c":19729.5,"v":42.17}
{"ts":1663361640000,"o":19729.5,"h":19731.5,"l":19729.5,"c":19731,"v":50.147}
{"ts":1663361700000,"o":19731,"h":19738.5,"l":19731,"c":19738.5,"v":47.193}
{"ts":1663361760000,"o":19738.5,"h":19741,"l":19733.5,"c":19734,"v":117.516}
{"ts":1663361820000,"o":19734,"h":19734,"l":19724,"c":19724,"v":57.57}
{"ts":1663361880000,"o":19724,"h":19733.5,"l":19723,"c":19723.5,"v":56.293}
{"ts":1663361940000,"o":19723.5,"h":19743.5,"l":19720,"c":19743,"v":104.661}
{"ts":1663362000000,"o":19743,"h":19743.5,"l":19731.5,"c":19732,"v":31.054}
{"ts":1663362060000,"o":19732,"h":19732,"l":19726,"c":19726,"v":21.457}
{"ts":1663362120000,"o":19726,"h":19726.5,"l":19713.5,"c":19719,"v":41.585}
{"ts":1663362180000,"o":19719,"h":19719,"l":19715,"c":19715,"v":29.948}
{"ts":1663362240000,"o":19715,"h":19715.5,"l":19708,"c":19711,"v":44.07}
{"ts":1663362300000,"o":19711,"h":19716,"l":19707,"c":19712,"v":33.136}
{"ts":1663362360000,"o":19712,"h":19714.5,"l":19710,"c":19714.5,"v":25.415}
{"ts":1663362420000,"o":19714.5,"h":19723,"l":19714.5,"c":19722.5,"v":30.337}
{"ts":1663362480000,"o":19722.5,"h":19725,"l":19722.5,"c":19724.5,"v":22.206}
{"ts":1663362540000,"o":19724.5,"h":19725,"l":19724.5,"c":19725,"v":38.957}
{"ts":1663362600000,"o":19725,"h":19725,"l":19724.5,"c":19725,"v":30.475}
{"ts":1663362660000,"o":19725,"h":19725,"l":19724.5,"c":19724.5,"v":37.652}
{"ts":1663362720000,"o":19724.5,"h":19725,"l":19724.5,"c":19724.5,"v":30.549}
{"ts":1663362780000,"o":19724.5,"h":19725,"l":19716.5,"c":19716.5,"v":102.819}
{"ts":1663362840000,"o":19716.5,"h":19717,"l":19714,"c":19714,"v":74.367}
{"ts":1663362900000,"o":19714,"h":19725,"l":19714,"c":19725,"v":48.453}
{"ts":1663362960000,"o":19725,"h":19725,"l":19724.5,"c":19724.5,"v":22.888}
{"ts":1663363020000,"o":19724.5,"h":19725,"l":19722.5,"c":19723,"v":7.236}
{"ts":1663363080000,"o":19723,"h":19724.5,"l":19722.5,"c":19724,"v":9.615}
{"ts":1663363140000,"o":19724,"h":19724.5,"l":19722,"c":19722.5,"v":14.345}
{"ts":1663363200000,"o":19722.5,"h":19722.5,"l":19718,"c":19718,"v":37.326}
{"ts":1663363260000,"o":19718,"h":19718,"l":19716,"c":19716,"v":52.41}
{"ts":1663363320000,"o":19716,"h":19716.5,"l":19715.5,"c":19715.5,"v":12.172}
{"ts":1663363380000,"o":19715.5,"h":19716,"l":19715.5,"c":19715.5,"v":7.64}
{"ts":1663363440000,"o":19715.5,"h":19716,"l":19715.5,"c":19715.5,"v":9.074}
{"ts":1663363500000,"o":19715.5,"h":19722.5,"l":19715.5,"c":19722,"v":29.355}
{"ts":1663363560000,"o":19722,"h":19739.5,"l":19722,"c":19735,"v":65.522}
{"ts":1663363620000,"o":19735,"h":19751.5,"l":19734.5,"c":19746.5,"v":135.631}
{"ts":1663363680000,"o":19746.5,"h":19764,"l":19746,"c":19753,"v":187.383}
{"ts":1663363740000,"o":19753,"h":19753.5,"l":19751.5,"c":19752,"v":52.361}
{"ts":1663363800000,"o":19752,"h":19768.5,"l":19751.5,"c":19761.5,"v":115.978}
{"ts":1663363860000,"o":19761.5,"h":19761.5,"l":19761,"c":19761,"v":23.095}
{"ts":1663363920000,"o":19761,"h":19775,"l":19761,"c":19773.5,"v":80.818}
{"ts":1663363980000,"o":19773.5,"h":19789,"l":19766,"c":19770,"v":276.669}
{"ts":1663364040000,"o":19770,"h":19770,"l":19766,"c":19766.5,"v":42.312}
{"ts":1663364100000,"o":19766.5,"h":19815.5,"l":19764.5,"c":19796,"v":384.321}
{"ts":1663364160000,"o":19796,"h":19804.5,"l":19779,"c":19790,"v":176.886}
{"ts":1663364220000,"o":19790,"h":19795.5,"l":19787.5,"c":19787.5,"v":34.807}
{"ts":1663364280000,"o":19787.5,"h":19788,"l":19776,"c":19776,"v":67.137}
{"ts":1663364340000,"o":19776,"h":19777.5,"l":19776,"c":19777,"v":24.6}
{"ts":1663364400000,"o":19777,"h":19777.5,"l":19764,"c":19764,"v":63.284}
{"ts":1663364460000,"o":19764,"h":19764.5,"l":19747.5,"c":19747.5,"v":91.73}
{"ts":1663364520000,"o":19747.5,"h":19748,"l":19743,"c":19743.5,"v":47.572}
{"ts":1663364580000,"o":19743.5,"h":19749,"l":19731.5,"c":19732,"v":116.059}
{"ts":1663364640000,"o":19732,"h":19732,"l":19716,"c":19722,"v":146.736}
{"ts":1663364700000,"o":19722,"h":19724,"l":19704.5,"c":19705,"v":116.183}
{"ts":1663364760000,"o":19705,"h":19742,"l":19704.5,"c":19741.5,"v":74.201}
{"ts":1663364820000,"o":19741.5,"h":19770,"l":19741.5,"c":19768,"v":139.96}
{"ts":1663364880000,"o":19768,"h":19770.5,"l":19762,"c":19762,"v":83.211}
{"ts":1663364940000,"o":19762,"h":19762.5,"l":19744.5,"c":19745,"v":36.217}
{"ts":1663365000000,"o":19745,"h":19756.5,"l":19744.5,"c":19756.5,"v":48.661}
{"ts":1663365060000,"o":19756.5,"h":19770.5,"l":19756,"c":19756,"v":51.616}
{"ts":1663365120000,"o":19756,"h":19756.5,"l":19756,"c":19756,"v":14.554}
{"ts":1663365180000,"o":19756,"h":19756.5,"l":19750,"c":19750,"v":34.591}
{"ts":1663365240000,"o":19750,"h":19750,"l":19711,"c":19714.5,"v":128.473}
{"ts":1663365300000,"o":19714.5,"h":19735.5,"l":19714.5,"c":19724.5,"v":48.492}
{"ts":1663365360000,"o":19724.5,"h":19725,"l":19720,"c":19724,"v":26.27}
{"ts":1663365420000,"o":19724,"h":19733.5,"l":19723.5,"c":19733,"v":18.375}
{"ts":1663365480000,"o":19733,"h":19733.5,"l":19708.5,"c":19708.5,"v":57.099}
{"ts":1663365540000,"o":19708.5,"h":19730,"l":19707,"c":19729.5,"v":109.799}
{"ts":1663365600000,"o":19729.5,"h":19733.5,"l":19713,"c":19715,"v":70.775}
{"ts":1663365660000,"o":19715,"h":19728,"l":19712,"c":19727.5,"v":100.408}
{"ts":1663365720000,"o":19727.5,"h":19735,"l":19718,"c":19718.5,"v":83.197}
{"ts":1663365780000,"o":19718.5,"h":19725,"l":19715,"c":19724.5,"v":62.483}
{"ts":1663365840000,"o":19724.5,"h":19732,"l":19717.5,"c":19731.5,"v":43.257}
{"ts":1663365900000,"o":19731.5,"h":19744.5,"l":19731,"c":19741.5,"v":45.975}
{"ts":1663365960000,"o":19741.5,"h":19741.5,"l":19728,"c":19734.5,"v":59.993}
{"ts":1663366020000,"o":19734.5,"h":19745,"l":19734.5,"c":19739.5,"v":31.392}
{"ts":1663366080000,"o":19739.5,"h":19754,"l":19735.5,"c":19735.5,"v":59.82}
{"ts":1663366140000,"o":19735.5,"h":19736,"l":19720,"c":19725.5,"v":28.439}
{"ts":1663366200000,"o":19725.5,"h":19741.5,"l":19725.5,"c":19735.5,"v":40.616}
{"ts":1663366260000,"o":19735.5,"h":19745.5,"l":19732.5,"c":19737.5,"v":39.74}
{"ts":1663366320000,"o":19737.5,"h":19745,"l":19731,"c":19744.5,"v":20.474}
{"ts":1663366380000,"o":19744.5,"h":19745,"l":19725.5,"c":19737.5,"v":21.721}
{"ts":1663366440000,"o":19737.5,"h":19738,"l":19677.5,"c":19705.5,"v":532.999}
{"ts":1663366500000,"o":19705.5,"h":19720.5,"l":19689,"c":19710.5,"v":141.144}
{"ts":1663366560000,"o":19710.5,"h":19716.5,"l":19706,"c":19711,"v":23.802}
{"ts":1663366620000,"o":19711,"h":19720,"l":19702,"c":19702,"v":49.615}
{"ts":1663366680000,"o":19702,"h":19720,"l":19702,"c":19711,"v":30.253}
{"ts":1663366740000,"o":19711,"h":19718.5,"l":19709.5,"c":19718,"v":18.525}
{"ts":1663366800000,"o":19718,"h":19736.5,"l":19718,"c":19730,"v":108.939}
{"ts":1663366860000,"o":19730,"h":19733.5,"l":19720,"c":19727,"v":28.361}
{"ts":1663366920000,"o":19727,"h":19730,"l":19721.5,"c":19721.5,"v":16.128}
{"ts":1663366980000,"o":19721.5,"h":19727,"l":19711.5,"c":19726.5,"v":42.544}
{"ts":1663367040000,"o":19726.5,"h":19730,"l":19719.5,"c":19729.5,"v":40.825}
{"ts":1663367100000,"o":19729.5,"h":19745.5,"l":19729.5,"c":19740,"v":48.679}
{"ts":1663367160000,"o":19740,"h":19749,"l":19736,"c":19747.5,"v":31.993}
{"ts":1663367220000,"o":19747.5,"h":19747.5,"l":19735,"c":19735,"v":24.668}
{"ts":1663367280000,"o":19735,"h":19745,"l":19735,"c":19745,"v":20.06}
{"ts":1663367340000,"o":19745,"h":19745,"l":19736,"c":19739,"v":34.01}
{"ts":1663367400000,"o":19739,"h":19757.5,"l":19739,"c":19756,"v":71.908}
{"ts":1663367460000,"o":19756,"h":19756,"l":19747.5,"c":19748.5,"v":20.939}
{"ts":1663367520000,"o":19748.5,"h":19755.5,"l":19745,"c":19755,"v":26.121}
{"ts":1663367580000,"o":19755,"h":19763.5,"l":19749,"c":19749.5,"v":86.647}
{"ts":1663367640000,"o":19749.5,"h":19749.5,"l":19739,"c":19742,"v":49.626}
{"ts":1663367700000,"o":19742,"h":19749,"l":19721,"c":19722,"v":40.27}
{"ts":1663367760000,"o":19722,"h":19725.5,"l":19721.5,"c":19724.5,"v":6.971}
{"ts":1663367820000,"o":19724.5,"h":19737,"l":19724.5,"c":19725,"v":31.834}
{"ts":1663367880000,"o":19725,"h":19736,"l":19725,"c":19736,"v":38.807}
{"ts":1663367940000,"o":19736,"h":19736,"l":19731,"c":19731,"v":21.236}
{"ts":1663368000000,"o":19731,"h":19731.5,"l":19723,"c":19723,"v":19.173}
{"ts":1663368060000,"o":19723,"h":19729.5,"l":19723,"c":19724,"v":9.77}
{"ts":1663368120000,"o":19724,"h":19734,"l":19720.5,"c":19734,"v":22.259}
{"ts":1663368180000,"o":19734,"h":19738,"l":19728,"c":19728.5,"v":35.453}
{"ts":1663368240000,"o":19728.5,"h":19734,"l":19728,"c":19733.5,"v":28.255}
{"ts":1663368300000,"o":19733.5,"h":19740,"l":19729,"c":19740,"v":42.553}
{"ts":1663368360000,"o":19740,"h":19744.5,"l":19737.5,"c":19737.5,"v":6.844}
{"ts":1663368420000,"o":19737.5,"h":19744.5,"l":19737,"c":19737.5,"v":13.27}
{"ts":1663368480000,"o":19737.5,"h":19741.5,"l":19730.5,"c":19741.5,"v":22.624}
{"ts":1663368540000,"o":19741.5,"h":19741.5,"l":19733,"c":19733.5,"v":28.19}
{"ts":1663368600000,"o":19733.5,"h":19738,"l":19729.5,"c":19738,"v":45.365}
{"ts":1663368660000,"o":19738,"h":19745,"l":19729,"c":19729,"v":66.607}
{"ts":1663368720000,"o":19729,"h":19734,"l":19720,"c":19733.5,"v":33.004}
{"ts":1663368780000,"o":19733.5,"h":19740,"l":19721.5,"c":19722,"v":51.497}
{"ts":1663368840000,"o":19722,"h":19722,"l":19721,"c":19721,"v":12.453}
{"ts":1663368900000,"o":19721,"h":19727.5,"l":19721,"c":19727.5,"v":6.724}
{"ts":1663368960000,"o":19727.5,"h":19729,"l":19709,"c":19711.5,"v":140.912}
{"ts":1663369020000,"o":19711.5,"h":19720,"l":19711,"c":19715.5,"v":31.667}
{"ts":1663369080000,"o":19715.5,"h":19724,"l":19715.5,"c":19724,"v":8.848}
{"ts":1663369140000,"o":19724,"h":19724,"l":19710.5,"c":19717.5,"v":45.086}
{"ts":1663369200000,"o":19717.5,"h":19720,"l":19711.5,"c":19719,"v":13.167}
{"ts":1663369260000,"o":19719,"h":19719,"l":19712,"c":19712.5,"v":34.199}
{"ts":1663369320000,"o":19712.5,"h":19719,"l":19712,"c":19712,"v":24.763}
{"ts":1663369380000,"o":19712,"h":19717,"l":19712,"c":19717,"v":18.008}
{"ts":1663369440000,"o":19717,"h":19721,"l":19712,"c":19712.5,"v":21.071}
{"ts":1663369500000,"o":19712.5,"h":19724.5,"l":19712.5,"c":19724.5,"v":11.575}
{"ts":1663369560000,"o":19724.5,"h":19724.5,"l":19717,"c":19720.5,"v":18.297}
{"ts":1663369620000,"o":19720.5,"h":19721,"l":19709,"c":19709.5,"v":16.579}
{"ts":1663369680000,"o":19709.5,"h":19709.5,"l":19707,"c":19708,"v":9.311}
{"ts":1663369740000,"o":19708,"h":19712.5,"l":19705,"c":19712.5,"v":44.99}
{"ts":1663369800000,"o":19712.5,"h":19725,"l":19712,"c":19723,"v":17.816}
{"ts":1663369860000,"o":19723,"h":19723.5,"l":19716,"c":19716,"v":14.476}
{"ts":1663369920000,"o":19716,"h":19725,"l":19716,"c":19725,"v":11.897}
{"ts":1663369980000,"o":19725,"h":19725,"l":19724.5,"c":19725,"v":42.388}
{"ts":1663370040000,"o":19725,"h":19725,"l":19717,"c":19717,"v":24.235}
{"ts":1663370100000,"o":19717,"h":19725,"l":19712,"c":19724.5,"v":22.807}
{"ts":1663370160000,"o":19724.5,"h":19725,"l":19710,"c":19710,"v":18.476}
{"ts":1663370220000,"o":19710,"h":19712.5,"l":19708,"c":19710.5,"v":31.704}
{"ts":1663370280000,"o":19710.5,"h":19711,"l":19705.5,"c":19707.5,"v":22.575}
{"ts":1663370340000,"o":19707.5,"h":19711,"l":19707,"c":19707.5,"v":28.063}
{"ts":1663370400000,"o":19707.5,"h":19712.5,"l":19707,"c":19712.5,"v":57.299}
{"ts":1663370460000,"o":19712.5,"h":19713.5,"l":19712,"c":19713,"v":17.162}
{"ts":1663370520000,"o":19713,"h":19725,"l":19713,"c":19724,"v":70.71}
{"ts":1663370580000,"o":19724,"h":19724,"l":19713,"c":19718.5,"v":26.705}
{"ts":1663370640000,"o":19718.5,"h":19724,"l":19718.5,"c":19724,"v":28.149}
{"ts":1663370700000,"o":19724,"h":19724,"l":19712.5,"c":19712.5,"v":54.085}
{"ts":1663370760000,"o":19712.5,"h":19719,"l":19706.5,"c":19707,"v":29.581}
{"ts":1663370820000,"o":19707,"h":19710,"l":19706.5,"c":19709,"v":38.957}
{"ts":1663370880000,"o":19709,"h":19709,"l":19703.5,"c":19708,"v":42.291}
{"ts":1663370940000,"o":19708,"h":19710.5,"l":19707.5,"c":19710,"v":5.404}
{"ts":1663371000000,"o":19710,"h":19719.5,"l":19710,"c":19719,"v":24.902}
{"ts":1663371060000,"o":19719,"h":19719,"l":19711.5,"c":19717.5,"v":4.475}
{"ts":1663371120000,"o":19717.5,"h":19718,"l":19712,"c":19712,"v":4.525}
{"ts":1663371180000,"o":19712,"h":19722.5,"l":19712,"c":19722,"v":16.105}
{"ts":1663371240000,"o":19722,"h":19722.5,"l":19683.5,"c":19695.5,"v":358.528}
{"ts":1663371300000,"o":19695.5,"h":19695.5,"l":19695,"c":19695,"v":32.973}
{"ts":1663371360000,"o":19695,"h":19702,"l":19695,"c":19700.5,"v":23.682}
{"ts":1663371420000,"o":19700.5,"h":19705,"l":19700.5,"c":19704.5,"v":7.245}
{"ts":1663371480000,"o":19704.5,"h":19711,"l":19704.5,"c":19707,"v":11.235}
{"ts":1663371540000,"o":19707,"h":19707.5,"l":19690,"c":19693,"v":73.272}
{"ts":1663371600000,"o":19693,"h":19693,"l":19682,"c":19691,"v":25.669}
{"ts":1663371660000,"o":19691,"h":19696,"l":19690,"c":19695.5,"v":74.015}
{"ts":1663371720000,"o":19695.5,"h":19699,"l":19695.5,"c":19699,"v":8.337}
{"ts":1663371780000,"o":19699,"h":19700.5,"l":19698.5,"c":19700.5,"v":10.127}
{"ts":1663371840000,"o":19700.5,"h":19702.5,"l":19700.5,"c":19702,"v":15.851}
{"ts":1663371900000,"o":19702,"h":19704.5,"l":19700.5,"c":19704,"v":29.74}
{"ts":1663371960000,"o":19704,"h":19712.5,"l":19704,"c":19712,"v":6.494}
{"ts":1663372020000,"o":19712,"h":19715,"l":19712,"c":19714.5,"v":18.924}
{"ts":1663372080000,"o":19714.5,"h":19745.5,"l":19714.5,"c":19743.5,"v":101.595}
{"ts":1663372140000,"o":19743.5,"h":19744,"l":19743.5,"c":19744,"v":21.682}
{"ts":1663372200000,"o":19744,"h":19754.5,"l":19743.5,"c":19750.5,"v":113.712}
{"ts":1663372260000,"o":19750.5,"h":19751,"l":19740,"c":19749,"v":49.866}
{"ts":1663372320000,"o":19749,"h":19749,"l":19740,"c":19740,"v":17.973}
{"ts":1663372380000,"o":19740,"h":19744,"l":19740,"c":19741.5,"v":55.8}
{"ts":1663372440000,"o":19741.5,"h":19757.5,"l":19741,"c":19757.5,"v":86}
{"ts":1663372500000,"o":19757.5,"h":19784,"l":19757,"c":19772.5,"v":281.94}
{"ts":1663372560000,"o":19772.5,"h":19773,"l":19766,"c":19766.5,"v":85.255}
{"ts":1663372620000,"o":19766.5,"h":19773,"l":19766.5,"c":19767.5,"v":45.6}
{"ts":1663372680000,"o":19767.5,"h":19788.5,"l":19767,"c":19787,"v":178.439}
{"ts":1663372740000,"o":19787,"h":19795.5,"l":19787,"c":19790.5,"v":132.396}
{"ts":1663372800000,"o":19790.5,"h":19791,"l":19775,"c":19775,"v":101.73}
{"ts":1663372860000,"o":19775,"h":19775.5,"l":19761,"c":19761,"v":51.449}
{"ts":1663372920000,"o":19761,"h":19779,"l":19759.5,"c":19779,"v":86.12}
{"ts":1663372980000,"o":19779,"h":19796,"l":19778.5,"c":19795.5,"v":62.511}
{"ts":1663373040000,"o":19795.5,"h":19796,"l":19773.5,"c":19780,"v":92.397}
{"ts":1663373100000,"o":19780,"h":19780.5,"l":19776,"c":19780,"v":47.985}
{"ts":1663373160000,"o":19780,"h":19794,"l":19779.5,"c":19793.5,"v":48.884}
{"ts":1663373220000,"o":19793.5,"h":19796,"l":19790.5,"c":19796,"v":25.553}
{"ts":1663373280000,"o":19796,"h":19810,"l":19795.5,"c":19809.5,"v":133.509}
{"ts":1663373340000,"o":19809.5,"h":19824.5,"l":19806.5,"c":19815.5,"v":217.844}
{"ts":1663373400000,"o":19815.5,"h":19817.5,"l":19804,"c":19812.5,"v":67.321}
{"ts":1663373460000,"o":19812.5,"h":19815,"l":19802,"c":19810,"v":57.495}
{"ts":1663373520000,"o":19810,"h":19820.5,"l":19809,"c":19809,"v":73.697}
{"ts":1663373580000,"o":19809,"h":19810,"l":19806,"c":19809.5,"v":21.426}
{"ts":1663373640000,"o":19809.5,"h":19820,"l":19809.5,"c":19819.5,"v":42.144}
{"ts":1663373700000,"o":19819.5,"h":19820,"l":19813,"c":19813,"v":30.982}
{"ts":1663373760000,"o":19813,"h":19813.5,"l":19795,"c":19795,"v":63.687}
{"ts":1663373820000,"o":19795,"h":19795.5,"l":19780,"c":19783.5,"v":40.687}
{"ts":1663373880000,"o":19783.5,"h":19799,"l":19783,"c":19799,"v":53.651}
{"ts":1663373940000,"o":19799,"h":19799,"l":19792.5,"c":19793,"v":34.731}
{"ts":1663374000000,"o":19793,"h":19793.5,"l":19780,"c":19789.5,"v":37.208}
{"ts":1663374060000,"o":19789.5,"h":19806.5,"l":19789.5,"c":19805.5,"v":24.752}
{"ts":1663374120000,"o":19805.5,"h":19811,"l":19796,"c":19805,"v":57.116}
{"ts":1663374180000,"o":19805,"h":19820,"l":19801,"c":19820,"v":44.91}
{"ts":1663374240000,"o":19820,"h":19843.5,"l":19816.5,"c":19843,"v":324.415}
{"ts":1663374300000,"o":19843,"h":19859,"l":19840,"c":19858,"v":296.246}
{"ts":1663374360000,"o":19858,"h":19859.5,"l":19849,"c":19856.5,"v":147.814}
{"ts":1663374420000,"o":19856.5,"h":19891,"l":19843.5,"c":19886,"v":656.077}
{"ts":1663374480000,"o":19886,"h":19923,"l":19885.5,"c":19899,"v":866.643}
{"ts":1663374540000,"o":19899,"h":19924,"l":19895.5,"c":19908.5,"v":332.31}
{"ts":1663374600000,"o":19908.5,"h":19917,"l":19894,"c":19915,"v":201.194}
{"ts":1663374660000,"o":19915,"h":19930,"l":19912.5,"c":19930,"v":293.971}
{"ts":1663374720000,"o":19930,"h":19976,"l":19924,"c":19938.5,"v":746.461}
{"ts":1663374780000,"o":19938.5,"h":20079.5,"l":19938.5,"c":20039.5,"v":1215.661}
{"ts":1663374840000,"o":20039.5,"h":20046,"l":19984,"c":20032.5,"v":899.009}
{"ts":1663374900000,"o":20032.5,"h":20032.5,"l":19979.5,"c":19987.5,"v":455.366}
{"ts":1663374960000,"o":19987.5,"h":20005,"l":19976.5,"c":20004.5,"v":344.482}
{"ts":1663375020000,"o":20004.5,"h":20008.5,"l":19990.5,"c":19990.5,"v":177.066}
{"ts":1663375080000,"o":19990.5,"h":19990.5,"l":19975,"c":19975.5,"v":152.273}
{"ts":1663375140000,"o":19975.5,"h":19990,"l":19966,"c":19985,"v":220.192}
{"ts":1663375200000,"o":19985,"h":19989,"l":19935.5,"c":19957,"v":389.107}
{"ts":1663375260000,"o":19957,"h":19961,"l":19954.5,"c":19960,"v":51.28}
{"ts":1663375320000,"o":19960,"h":19980,"l":19959.5,"c":19966,"v":101.173}
{"ts":1663375380000,"o":19966,"h":19970,"l":19950,"c":19950.5,"v":148.003}
{"ts":1663375440000,"o":19950.5,"h":19955,"l":19946,"c":19954.5,"v":57.844}
{"ts":1663375500000,"o":19954.5,"h":19957,"l":19939.5,"c":19939.5,"v":127.336}
{"ts":1663375560000,"o":19939.5,"h":19945,"l":19939.5,"c":19944.5,"v":106.814}
{"ts":1663375620000,"o":19944.5,"h":19945,"l":19917,"c":19917,"v":207.704}
{"ts":1663375680000,"o":19917,"h":19934.5,"l":19917,"c":19927,"v":81.541}
{"ts":1663375740000,"o":19927,"h":19950,"l":19927,"c":19934.5,"v":73.572}
{"ts":1663375800000,"o":19934.5,"h":19962.5,"l":19930.5,"c":19951,"v":164.06}
{"ts":1663375860000,"o":19951,"h":19951.5,"l":19927,"c":19930,"v":65.492}
{"ts":1663375920000,"o":19930,"h":19946,"l":19930,"c":19945.5,"v":51.933}
{"ts":1663375980000,"o":19945.5,"h":19950,"l":19937,"c":19937,"v":56.705}
{"ts":1663376040000,"o":19937,"h":19941.5,"l":19935,"c":19941,"v":22.724}
{"ts":1663376100000,"o":19941,"h":19945.5,"l":19936,"c":19945.5,"v":41.217}
{"ts":1663376160000,"o":19945.5,"h":19953.5,"l":19945,"c":19949.5,"v":54.842}
{"ts":1663376220000,"o":19949.5,"h":19955.5,"l":19937.5,"c":19937.5,"v":68.506}
{"ts":1663376280000,"o":19937.5,"h":19941.5,"l":19937.5,"c":19941.5,"v":25.012}
{"ts":1663376340000,"o":19941.5,"h":19946,"l":19935,"c":19940,"v":45.896}
{"ts":1663376400000,"o":19940,"h":19955,"l":19940,"c":19954.5,"v":91.768}
{"ts":1663376460000,"o":19954.5,"h":19957,"l":19954,"c":19954.5,"v":32.1}
{"ts":1663376520000,"o":19954.5,"h":19954.5,"l":19954,"c":19954,"v":34.648}
{"ts":1663376580000,"o":19954,"h":19984.5,"l":19954,"c":19984.5,"v":94}
{"ts":1663376640000,"o":19984.5,"h":19998.5,"l":19980,"c":19998,"v":269.475}
{"ts":1663376700000,"o":19998,"h":20012,"l":19990,"c":20007,"v":161.806}
{"ts":1663376760000,"o":20007,"h":20008,"l":19999,"c":20004,"v":64.451}
{"ts":1663376820000,"o":20004,"h":20013,"l":19998,"c":20013,"v":107.222}
{"ts":1663376880000,"o":20013,"h":20015,"l":20007.5,"c":20008,"v":213.309}
{"ts":1663376940000,"o":20008,"h":20020.5,"l":20007.5,"c":20020.5,"v":136.684}
{"ts":1663377000000,"o":20020.5,"h":20022,"l":20017,"c":20017.5,"v":56.032}
{"ts":1663377060000,"o":20017.5,"h":20020,"l":20017,"c":20019,"v":66.811}
{"ts":1663377120000,"o":20019,"h":20044,"l":20016,"c":20016.5,"v":156.342}
{"ts":1663377180000,"o":20016.5,"h":20023,"l":19993.5,"c":19993.5,"v":144.276}
{"ts":1663377240000,"o":19993.5,"h":20011,"l":19983,"c":20010.5,"v":220.128}
{"ts":1663377300000,"o":20010.5,"h":20015.5,"l":19988,"c":19988,"v":91.128}
{"ts":1663377360000,"o":19988,"h":19991,"l":19961,"c":19970,"v":177.816}
{"ts":1663377420000,"o":19970,"h":19988.5,"l":19969.5,"c":19985,"v":110.643}
{"ts":1663377480000,"o":19985,"h":19994,"l":19980,"c":19980,"v":33.708}
{"ts":1663377540000,"o":19980,"h":19982.5,"l":19969,"c":19980,"v":60.808}
{"ts":1663377600000,"o":19980,"h":19980,"l":19970,"c":19972.5,"v":96.961}
{"ts":1663377660000,"o":19972.5,"h":19977.5,"l":19972,"c":19976.5,"v":46.077}
{"ts":1663377720000,"o":19976.5,"h":19976.5,"l":19969,"c":19973,"v":19.272}
{"ts":1663377780000,"o":19973,"h":19978,"l":19965.5,"c":19966,"v":52.645}
{"ts":1663377840000,"o":19966,"h":19970,"l":19960,"c":19960.5,"v":34.81}
{"ts":1663377900000,"o":19960.5,"h":19965,"l":19954,"c":19964.5,"v":43.173}
{"ts":1663377960000,"o":19964.5,"h":19975,"l":19964.5,"c":19965.5,"v":74.008}
{"ts":1663378020000,"o":19965.5,"h":19965.5,"l":19963.5,"c":19964,"v":14.838}
{"ts":1663378080000,"o":19964,"h":19964,"l":19963.5,"c":19963.5,"v":7.298}
{"ts":1663378140000,"o":19963.5,"h":19969.5,"l":19963.5,"c":19965.5,"v":33.898}
{"ts":1663378200000,"o":19965.5,"h":19969.5,"l":19960,"c":19969.5,"v":26.839}
{"ts":1663378260000,"o":19969.5,"h":19995,"l":19969,"c":19995,"v":218.446}
{"ts":1663378320000,"o":19995,"h":20006,"l":19994,"c":20005,"v":154.881}
{"ts":1663378380000,"o":20005,"h":20005.5,"l":19993.5,"c":19993.5,"v":26.553}
{"ts":1663378440000,"o":19993.5,"h":20006.5,"l":19993.5,"c":20006,"v":54.503}
{"ts":1663378500000,"o":20006,"h":20007.5,"l":20000,"c":20003,"v":42.224}
{"ts":1663378560000,"o":20003,"h":20003.5,"l":19991,"c":19991,"v":99.274}
{"ts":1663378620000,"o":19991,"h":19996.5,"l":19985,"c":19995,"v":88.026}
{"ts":1663378680000,"o":19995,"h":20010.5,"l":19995,"c":20010,"v":57.351}
{"ts":1663378740000,"o":20010,"h":20025,"l":20010,"c":20024.5,"v":110.25}
{"ts":1663378800000,"o":20024.5,"h":20043.5,"l":20017.5,"c":20017.5,"v":256.245}
{"ts":1663378860000,"o":20017.5,"h":20018,"l":20000,"c":20000,"v":48.111}
{"ts":1663378920000,"o":20000,"h":20010,"l":20000,"c":20009.5,"v":34.078}
{"ts":1663378980000,"o":20009.5,"h":20010,"l":20008,"c":20010,"v":38.203}
{"ts":1663379040000,"o":20010,"h":20010,"l":19989.5,"c":19998,"v":110.9}
{"ts":1663379100000,"o":19998,"h":20003,"l":19998,"c":20001,"v":20.286}
{"ts":1663379160000,"o":20001,"h":20001.5,"l":20000,"c":20000,"v":12.579}
{"ts":1663379220000,"o":20000,"h":20000.5,"l":19990,"c":19990.5,"v":48.623}
{"ts":1663379280000,"o":19990.5,"h":19998,"l":19990,"c":19994,"v":38.576}
{"ts":1663379340000,"o":19994,"h":19994.5,"l":19975.5,"c":19975.5,"v":55.109}
{"ts":1663379400000,"o":19975.5,"h":19986.5,"l":19975.5,"c":19979.5,"v":41.519}
{"ts":1663379460000,"o":19979.5,"h":19990,"l":19979,"c":19989.5,"v":53.198}
{"ts":1663379520000,"o":19989.5,"h":19993,"l":19989.5,"c":19992.5,"v":19.668}
{"ts":1663379580000,"o":19992.5,"h":20000,"l":19992.5,"c":19999.5,"v":14.362}
{"ts":1663379640000,"o":19999.5,"h":20000,"l":19992.5,"c":19993,"v":11.698}
{"ts":1663379700000,"o":19993,"h":20002,"l":19984,"c":19984,"v":47.254}
{"ts":1663379760000,"o":19984,"h":19984.5,"l":19984,"c":19984,"v":28.521}
{"ts":1663379820000,"o":19984,"h":19984.5,"l":19976.5,"c":19984,"v":61.558}
{"ts":1663379880000,"o":19984,"h":19992.5,"l":19984,"c":19988,"v":102.407}
{"ts":1663379940000,"o":19988,"h":19995,"l":19987.5,"c":19995,"v":29.862}
{"ts":1663380000000,"o":19995,"h":20000,"l":19982.5,"c":19994,"v":190.098}
{"ts":1663380060000,"o":19994,"h":20000,"l":19993.5,"c":20000,"v":45.742}
{"ts":1663380120000,"o":20000,"h":20000,"l":19980,"c":19989,"v":197.983}
{"ts":1663380180000,"o":19989,"h":19989.5,"l":19981,"c":19981,"v":13.874}
{"ts":1663380240000,"o":19981,"h":19981.5,"l":19975,"c":19975.5,"v":33.013}
{"ts":1663380300000,"o":19975.5,"h":19975.5,"l":19965,"c":19965,"v":193.886}
{"ts":1663380360000,"o":19965,"h":19965.5,"l":19960,"c":19962,"v":73.96}
{"ts":1663380420000,"o":19962,"h":19962,"l":19952,"c":19954,"v":105.168}
{"ts":1663380480000,"o":19954,"h":19954.5,"l":19934,"c":19946.5,"v":198.408}
{"ts":1663380540000,"o":19946.5,"h":19947,"l":19946,"c":19946,"v":66.656}
{"ts":1663380600000,"o":19946,"h":19946.5,"l":19928.5,"c":19930,"v":231.578}
{"ts":1663380660000,"o":19930,"h":19952,"l":19929.5,"c":19947.5,"v":112.773}
{"ts":1663380720000,"o":19947.5,"h":19955,"l":19947,"c":19955,"v":34.81}
{"ts":1663380780000,"o":19955,"h":19955,"l":19936,"c":19936.5,"v":32.129}
{"ts":1663380840000,"o":19936.5,"h":19938.5,"l":19932.5,"c":19935,"v":29.143}
{"ts":1663380900000,"o":19935,"h":19935.5,"l":19922.5,"c":19929,"v":187.348}
{"ts":1663380960000,"o":19929,"h":19935.5,"l":19928.5,"c":19935,"v":31.091}
{"ts":1663381020000,"o":19935,"h":19935.5,"l":19928.5,"c":19929,"v":31.567}
{"ts":1663381080000,"o":19929,"h":19929,"l":19923,"c":19923.5,"v":30.822}
{"ts":1663381140000,"o":19923.5,"h":19923.5,"l":19907.5,"c":19916.5,"v":130.031}
{"ts":1663381200000,"o":19916.5,"h":19924.5,"l":19916.5,"c":19924.5,"v":120.151}
{"ts":1663381260000,"o":19924.5,"h":19924.5,"l":19921,"c":19921,"v":48.222}
{"ts":1663381320000,"o":19921,"h":19921.5,"l":19910,"c":19911,"v":61.037}
{"ts":1663381380000,"o":19911,"h":19915.5,"l":19910.5,"c":19911,"v":59.004}
{"ts":1663381440000,"o":19911,"h":19911.5,"l":19910,"c":19910.5,"v":79.398}
{"ts":1663381500000,"o":19910.5,"h":19920.5,"l":19910,"c":19910,"v":43.52}
{"ts":1663381560000,"o":19910,"h":19917,"l":19901.5,"c":19903,"v":132.075}
{"ts":1663381620000,"o":19903,"h":19903.5,"l":19887.5,"c":19893,"v":188.106}
{"ts":1663381680000,"o":19893,"h":19893.5,"l":19871,"c":19871.5,"v":120.08}
{"ts":1663381740000,"o":19871.5,"h":19887,"l":19865,"c":19886.5,"v":269.331}
{"ts":1663381800000,"o":19886.5,"h":19897.5,"l":19886.5,"c":19897.5,"v":106.235}
{"ts":1663381860000,"o":19897.5,"h":19905.5,"l":19897,"c":19904,"v":97.24}
{"ts":1663381920000,"o":19904,"h":19904.5,"l":19886,"c":19894.5,"v":55.919}
{"ts":1663381980000,"o":19894.5,"h":19900,"l":19894,"c":19894,"v":52.809}
{"ts":1663382040000,"o":19894,"h":19898,"l":19894,"c":19897.5,"v":23.88}
{"ts":1663382100000,"o":19897.5,"h":19897.5,"l":19889,"c":19891.5,"v":88.386}
{"ts":1663382160000,"o":19891.5,"h":19903.5,"l":19891,"c":19900,"v":48.314}
{"ts":1663382220000,"o":19900,"h":19900.5,"l":19898,"c":19898,"v":42.921}
{"ts":1663382280000,"o":19898,"h":19898.5,"l":19889.5,"c":19889.5,"v":19.789}
{"ts":1663382340000,"o":19889.5,"h":19889.5,"l":19884,"c":19884.5,"v":36.288}
{"ts":1663382400000,"o":19884.5,"h":19886.5,"l":19881,"c":19881.5,"v":101.522}
{"ts":1663382460000,"o":19881.5,"h":19881.5,"l":19867.5,"c":19867.5,"v":60.123}
{"ts":1663382520000,"o":19867.5,"h":19873,"l":19867.5,"c":19872.5,"v":57.573}
{"ts":1663382580000,"o":19872.5,"h":19873,"l":19864.5,"c":19866.5,"v":55.522}
{"ts":1663382640000,"o":19866.5,"h":19874,"l":19866.5,"c":19873.5,"v":21.133}
{"ts":1663382700000,"o":19873.5,"h":19874,"l":19862.5,"c":19868,"v":75.828}
{"ts":1663382760000,"o":19868,"h":19870,"l":19865,"c":19865.5,"v":39.629}
{"ts":1663382820000,"o":19865.5,"h":19875,"l":19865,"c":19866.5,"v":30.907}
{"ts":1663382880000,"o":19866.5,"h":19867,"l":19866.5,"c":19867,"v":12.27}
{"ts":1663382940000,"o":19867,"h":19867,"l":19866.5,"c":19866.5,"v":15.749}
{"ts":1663383000000,"o":19866.5,"h":19875,"l":19866,"c":19866,"v":40.616}
{"ts":1663383060000,"o":19866,"h":19874.5,"l":19866,"c":19868.5,"v":33.747}
{"ts":1663383120000,"o":19868.5,"h":19869,"l":19862,"c":19865.5,"v":23.973}
{"ts":1663383180000,"o":19865.5,"h":19865.5,"l":19862.5,"c":19862.5,"v":35.581}
{"ts":1663383240000,"o":19862.5,"h":19897,"l":19862.5,"c":19897,"v":167.411}
{"ts":1663383300000,"o":19897,"h":19897,"l":19886,"c":19886.5,"v":48.586}
{"ts":1663383360000,"o":19886.5,"h":19900.5,"l":19886,"c":19900,"v":92.302}
{"ts":1663383420000,"o":19900,"h":19902.5,"l":19900,"c":19902.5,"v":48.785}
{"ts":1663383480000,"o":19902.5,"h":19905.5,"l":19891,"c":19902,"v":124.338}
{"ts":1663383540000,"o":19902,"h":19906.5,"l":19902,"c":19903,"v":24.311}
{"ts":1663383600000,"o":19903,"h":19903.5,"l":19896,"c":19903,"v":32.755}
{"ts":1663383660000,"o":19903,"h":19903,"l":19900,"c":19902.5,"v":21.077}
{"ts":1663383720000,"o":19902.5,"h":19909,"l":19902.5,"c":19906.5,"v":16.275}
{"ts":1663383780000,"o":19906.5,"h":19906.5,"l":19900.5,"c":19900.5,"v":15.339}
{"ts":1663383840000,"o":19900.5,"h":19901,"l":19900,"c":19900.5,"v":12.06}
{"ts":1663383900000,"o":19900.5,"h":19901,"l":19900.5,"c":19900.5,"v":11.038}
{"ts":1663383960000,"o":19900.5,"h":19901,"l":19900.5,"c":19900.5,"v":7.188}
{"ts":1663384020000,"o":19900.5,"h":19908,"l":19900.5,"c":19906.5,"v":30.396}
{"ts":1663384080000,"o":19906.5,"h":19906.5,"l":19897,"c":19897.5,"v":44.053}
{"ts":1663384140000,"o":19897.5,"h":19897.5,"l":19897,"c":19897.5,"v":18.792}
{"ts":1663384200000,"o":19897.5,"h":19897.5,"l":19882,"c":19885.5,"v":68.125}
{"ts":1663384260000,"o":19885.5,"h":19886,"l":19870,"c":19878,"v":54.293}
{"ts":1663384320000,"o":19878,"h":19887,"l":19878,"c":19887,"v":20.662}
{"ts":1663384380000,"o":19887,"h":19887.5,"l":19886.5,"c":19887.5,"v":13.106}
{"ts":1663384440000,"o":19887.5,"h":19887.5,"l":19887,"c":19887,"v":10.886}
{"ts":1663384500000,"o":19887,"h":19887.5,"l":19881,"c":19881,"v":20.811}
{"ts":1663384560000,"o":19881,"h":19889,"l":19881,"c":19888.5,"v":50.097}
{"ts":1663384620000,"o":19888.5,"h":19893,"l":19888.5,"c":19892.5,"v":13.021}
{"ts":1663384680000,"o":19892.5,"h":19897,"l":19892.5,"c":19897,"v":7.981}
{"ts":1663384740000,"o":19897,"h":19897,"l":19896.5,"c":19897,"v":6.28}
{"ts":1663384800000,"o":19897,"h":19897,"l":19892.5,"c":19892.5,"v":34.741}
{"ts":1663384860000,"o":19892.5,"h":19893,"l":19888,"c":19888,"v":11.344}
{"ts":1663384920000,"o":19888,"h":19896.5,"l":19888,"c":19896,"v":14.222}
{"ts":1663384980000,"o":19896,"h":19906,"l":19896,"c":19906,"v":55.803}
{"ts":1663385040000,"o":19906,"h":19909,"l":19892.5,"c":19893,"v":124.063}
{"ts":1663385100000,"o":19893,"h":19893,"l":19887,"c":19887,"v":35.999}
{"ts":1663385160000,"o":19887,"h":19887.5,"l":19877,"c":19877,"v":32.12}
{"ts":1663385220000,"o":19877,"h":19881.5,"l":19873.5,"c":19881.5,"v":38.826}
{"ts":1663385280000,"o":19881.5,"h":19890,"l":19881,"c":19889.5,"v":7.844}
{"ts":1663385340000,"o":19889.5,"h":19891,"l":19889.5,"c":19890.5,"v":8.827}
{"ts":1663385400000,"o":19890.5,"h":19898.5,"l":19890.5,"c":19895.5,"v":13.941}
{"ts":1663385460000,"o":19895.5,"h":19897,"l":19890,"c":19890.5,"v":10.553}
{"ts":1663385520000,"o":19890.5,"h":19895,"l":19890,"c":19894.5,"v":5.8}
{"ts":1663385580000,"o":19894.5,"h":19895,"l":19894.5,"c":19894.5,"v":4.698}
{"ts":1663385640000,"o":19894.5,"h":19900,"l":19894.5,"c":19900,"v":13.291}
{"ts":1663385700000,"o":19900,"h":19900,"l":19890,"c":19890,"v":25.154}
{"ts":1663385760000,"o":19890,"h":19890.5,"l":19883.5,"c":19883.5,"v":10.979}
{"ts":1663385820000,"o":19883.5,"h":19884,"l":19882,"c":19884,"v":29.747}
{"ts":1663385880000,"o":19884,"h":19884,"l":19880,"c":19880,"v":64.162}
{"ts":1663385940000,"o":19880,"h":19884,"l":19875,"c":19875,"v":40.934}
{"ts":1663386000000,"o":19875,"h":19884,"l":19875,"c":19884,"v":102.918}
{"ts":1663386060000,"o":19884,"h":19884,"l":19883.5,"c":19884,"v":4.617}
{"ts":1663386120000,"o":19884,"h":19884,"l":19879.5,"c":19879.5,"v":13.692}
{"ts":1663386180000,"o":19879.5,"h":19880,"l":19879.5,"c":19879.5,"v":7.363}
{"ts":1663386240000,"o":19879.5,"h":19883,"l":19879,"c":19882.5,"v":13.282}
{"ts":1663386300000,"o":19882.5,"h":19885,"l":19882.5,"c":19885,"v":9.174}
{"ts":1663386360000,"o":19885,"h":19885,"l":19875,"c":19875.5,"v":66.272}
{"ts":1663386420000,"o":19875.5,"h":19880,"l":19875,"c":19879.5,"v":18.116}
{"ts":1663386480000,"o":19879.5,"h":19884.5,"l":19879.5,"c":19884.5,"v":6.996}
{"ts":1663386540000,"o":19884.5,"h":19887,"l":19884,"c":19886.5,"v":8.692}
{"ts":1663386600000,"o":19886.5,"h":19887,"l":19881,"c":19885.5,"v":8.957}
{"ts":1663386660000,"o":19885.5,"h":19886.5,"l":19885,"c":19886,"v":8.399}
{"ts":1663386720000,"o":19886,"h":19886.5,"l":19876,"c":19876,"v":12.21}
{"ts":1663386780000,"o":19876,"h":19884.5,"l":19876,"c":19880,"v":8.155}
{"ts":1663386840000,"o":19880,"h":19880,"l":19876.5,"c":19877,"v":21.63}
{"ts":1663386900000,"o":19877,"h":19877,"l":19876.5,"c":19876.5,"v":4.665}
{"ts":1663386960000,"o":19876.5,"h":19877,"l":19873,"c":19873.5,"v":17.879}
{"ts":1663387020000,"o":19873.5,"h":19877,"l":19873,"c":19877,"v":10.694}
{"ts":1663387080000,"o":19877,"h":19877,"l":19872,"c":19872,"v":27.677}
{"ts":1663387140000,"o":19872,"h":19872.5,"l":19870,"c":19872,"v":10.197}
{"ts":1663387200000,"o":19872,"h":19877,"l":19870,"c":19870,"v":34.698}
{"ts":1663387260000,"o":19870,"h":19877,"l":19870,"c":19870.5,"v":30.928}
{"ts":1663387320000,"o":19870.5,"h":19876,"l":19870.5,"c":19873.5,"v":8.883}
{"ts":1663387380000,"o":19873.5,"h":19880,"l":19873.5,"c":19880,"v":6.573}
{"ts":1663387440000,"o":19880,"h":19889.5,"l":19879.5,"c":19889.5,"v":18.008}
{"ts":1663387500000,"o":19889.5,"h":19897,"l":19886,"c":19886,"v":39.882}
{"ts":1663387560000,"o":19886,"h":19886,"l":19884,"c":19884,"v":15.25}
{"ts":1663387620000,"o":19884,"h":19884.5,"l":19880,"c":19880,"v":13.44}
{"ts":1663387680000,"o":19880,"h":19884.5,"l":19880,"c":19884,"v":20.858}
{"ts":1663387740000,"o":19884,"h":19884.5,"l":19884,"c":19884.5,"v":25.701}
{"ts":1663387800000,"o":19884.5,"h":19884.5,"l":19884,"c":19884,"v":18.623}
{"ts":1663387860000,"o":19884,"h":19886.5,"l":19884,"c":19886.5,"v":19.416}
{"ts":1663387920000,"o":19886.5,"h":19897,"l":19886,"c":19896.5,"v":46.657}
{"ts":1663387980000,"o":19896.5,"h":19899.5,"l":19895,"c":19895,"v":39.414}
{"ts":1663388040000,"o":19895,"h":19895.5,"l":19890,"c":19890,"v":28.155}
{"ts":1663388100000,"o":19890,"h":19892.5,"l":19890,"c":19892,"v":13.204}
{"ts":1663388160000,"o":19892,"h":19892.5,"l":19891,"c":19891.5,"v":2.989}
{"ts":1663388220000,"o":19891.5,"h":19900,"l":19891,"c":19899.5,"v":34.058}
{"ts":1663388280000,"o":19899.5,"h":19900,"l":19896,"c":19896,"v":11.153}
{"ts":1663388340000,"o":19896,"h":19976,"l":19896,"c":19962.5,"v":915.833}
{"ts":1663388400000,"o":19962.5,"h":19962.5,"l":19931,"c":19931.5,"v":208.399}
{"ts":1663388460000,"o":19931.5,"h":19940,"l":19923.5,"c":19939.5,"v":94.722}
{"ts":1663388520000,"o":19939.5,"h":19947,"l":19937.5,"c":19941,"v":42.906}
{"ts":1663388580000,"o":19941,"h":19941,"l":19938.5,"c":19938.5,"v":17.254}
{"ts":1663388640000,"o":19938.5,"h":19939,"l":19938.5,"c":19939,"v":4.442}
{"ts":1663388700000,"o":19939,"h":19944.5,"l":19938.5,"c":19944.5,"v":45.258}
{"ts":1663388760000,"o":19944.5,"h":19947,"l":19944,"c":19947,"v":98.331}
{"ts":1663388820000,"o":19947,"h":19947,"l":19942,"c":19942.5,"v":13.934}
{"ts":1663388880000,"o":19942.5,"h":19947,"l":19942,"c":19947,"v":22.333}
{"ts":1663388940000,"o":19947,"h":19960,"l":19946.5,"c":19960,"v":50.651}
{"ts":1663389000000,"o":19960,"h":19960,"l":19959,"c":19959,"v":32.609}
{"ts":1663389060000,"o":19959,"h":19959.5,"l":19954.5,"c":19954.5,"v":22.847}
{"ts":1663389120000,"o":19954.5,"h":19954.5,"l":19944.5,"c":19945,"v":51.257}
{"ts":1663389180000,"o":19945,"h":19945,"l":19932,"c":19932,"v":61.903}
{"ts":1663389240000,"o":19932,"h":19932.5,"l":19926.5,"c":19926.5,"v":35.551}
{"ts":1663389300000,"o":19926.5,"h":19927,"l":19924,"c":19924,"v":27.164}
{"ts":1663389360000,"o":19924,"h":19929.5,"l":19924,"c":19929.5,"v":37.394}
{"ts":1663389420000,"o":19929.5,"h":19929.5,"l":19925.5,"c":19928,"v":8.32}
{"ts":1663389480000,"o":19928,"h":19940,"l":19928,"c":19940,"v":35.172}
{"ts":1663389540000,"o":19940,"h":19952,"l":19939.5,"c":19948,"v":36.264}
{"ts":1663389600000,"o":19948,"h":19955,"l":19944,"c":19944,"v":41.627}
{"ts":1663389660000,"o":19944,"h":19944.5,"l":19938,"c":19943.5,"v":43.358}
{"ts":1663389720000,"o":19943.5,"h":19943.5,"l":19937.5,"c":19941.5,"v":12.993}
{"ts":1663389780000,"o":19941.5,"h":19941.5,"l":19941,"c":19941,"v":12.783}
{"ts":1663389840000,"o":19941,"h":19943,"l":19922,"c":19928.5,"v":335.641}
{"ts":1663389900000,"o":19928.5,"h":19940,"l":19928,"c":19939.5,"v":139.376}
{"ts":1663389960000,"o":19939.5,"h":19940,"l":19932,"c":19932.5,"v":21.424}
{"ts":1663390020000,"o":19932.5,"h":19936.5,"l":19931.5,"c":19932,"v":29.12}
{"ts":1663390080000,"o":19932,"h":19932,"l":19929.5,"c":19930,"v":44.007}
{"ts":1663390140000,"o":19930,"h":19930,"l":19921,"c":19921.5,"v":59.71}
{"ts":1663390200000,"o":19921.5,"h":19921.5,"l":19919,"c":19919.5,"v":30.756}
{"ts":1663390260000,"o":19919.5,"h":19924.5,"l":19914,"c":19924.5,"v":64.52}
{"ts":1663390320000,"o":19924.5,"h":19933,"l":19924.5,"c":19932.5,"v":25.671}
{"ts":1663390380000,"o":19932.5,"h":19933,"l":19925,"c":19925,"v":25.347}
{"ts":1663390440000,"o":19925,"h":19925,"l":19921.5,"c":19922,"v":26.608}
{"ts":1663390500000,"o":19922,"h":19922,"l":19921.5,"c":19922,"v":16.227}
{"ts":1663390560000,"o":19922,"h":19922,"l":19921.5,"c":19921.5,"v":21.579}
{"ts":1663390620000,"o":19921.5,"h":19930,"l":19921.5,"c":19930,"v":15.161}
{"ts":1663390680000,"o":19930,"h":19930,"l":19925.5,"c":19925.5,"v":16.364}
{"ts":1663390740000,"o":19925.5,"h":19926,"l":19925.5,"c":19926,"v":14.827}
{"ts":1663390800000,"o":19926,"h":19926,"l":19904,"c":19904.5,"v":59.519}
{"ts":1663390860000,"o":19904.5,"h":19904.5,"l":19891,"c":19891,"v":135.549}
{"ts":1663390920000,"o":19891,"h":19891.5,"l":19880,"c":19880.5,"v":327.646}
{"ts":1663390980000,"o":19880.5,"h":19880.5,"l":19832.5,"c":19832.5,"v":648.107}
{"ts":1663391040000,"o":19832.5,"h":19851,"l":19832.5,"c":19841.5,"v":211.652}
{"ts":1663391100000,"o":19841.5,"h":19849.5,"l":19831,"c":19835,"v":167.987}
{"ts":1663391160000,"o":19835,"h":19852,"l":19835,"c":19851,"v":120.718}
{"ts":1663391220000,"o":19851,"h":19855.5,"l":19847,"c":19854,"v":49.541}
{"ts":1663391280000,"o":19854,"h":19859,"l":19850,"c":19850,"v":49.515}
{"ts":1663391340000,"o":19850,"h":19850.5,"l":19850,"c":19850,"v":12.138}
{"ts":1663391400000,"o":19850,"h":19853,"l":19850,"c":19852,"v":17.316}
{"ts":1663391460000,"o":19852,"h":19859,"l":19852,"c":19859,"v":32.781}
{"ts":1663391520000,"o":19859,"h":19867,"l":19858.5,"c":19867,"v":35.131}
{"ts":1663391580000,"o":19867,"h":19867,"l":19866.5,"c":19866.5,"v":15.219}
{"ts":1663391640000,"o":19866.5,"h":19876,"l":19858.5,"c":19858.5,"v":75.426}
{"ts":1663391700000,"o":19858.5,"h":19859,"l":19856,"c":19856.5,"v":25.298}
{"ts":1663391760000,"o":19856.5,"h":19864,"l":19856,"c":19864,"v":36.231}
{"ts":1663391820000,"o":19864,"h":19864,"l":19856,"c":19863.5,"v":37.339}
{"ts":1663391880000,"o":19863.5,"h":19871,"l":19863.5,"c":19866,"v":28.498}
{"ts":1663391940000,"o":19866,"h":19866,"l":19852,"c":19852,"v":22.83}
{"ts":1663392000000,"o":19852,"h":19852.5,"l":19846,"c":19846.5,"v":20.231}
{"ts":1663392060000,"o":19846.5,"h":19846.5,"l":19833,"c":19833,"v":139.961}
{"ts":1663392120000,"o":19833,"h":19833.5,"l":19813,"c":19833,"v":282.207}
{"ts":1663392180000,"o":19833,"h":19833.5,"l":19833,"c":19833.5,"v":30.263}
{"ts":1663392240000,"o":19833.5,"h":19833.5,"l":19833,"c":19833,"v":10.088}
{"ts":1663392300000,"o":19833,"h":19833.5,"l":19833,"c":19833.5,"v":6.118}
{"ts":1663392360000,"o":19833.5,"h":19839.5,"l":19833,"c":19839.5,"v":67.124}
{"ts":1663392420000,"o":19839.5,"h":19840,"l":19834,"c":19834.5,"v":23.779}
{"ts":1663392480000,"o":19834.5,"h":19835,"l":19833,"c":19835,"v":20.424}
{"ts":1663392540000,"o":19835,"h":19844,"l":19834.5,"c":19843.5,"v":62.234}
{"ts":1663392600000,"o":19843.5,"h":19846,"l":19833,"c":19833,"v":47.521}
{"ts":1663392660000,"o":19833,"h":19833.5,"l":19826,"c":19829,"v":103.825}
{"ts":1663392720000,"o":19829,"h":19845.5,"l":19828.5,"c":19845.5,"v":41.971}
{"ts":1663392780000,"o":19845.5,"h":19846,"l":19840,"c":19846,"v":22.813}
{"ts":1663392840000,"o":19846,"h":19852,"l":19845.5,"c":19852,"v":46.721}
{"ts":1663392900000,"o":19852,"h":19856,"l":19841.5,"c":19848.5,"v":25.783}
{"ts":1663392960000,"o":19848.5,"h":19853.5,"l":19848.5,"c":19853.5,"v":25.122}
{"ts":1663393020000,"o":19853.5,"h":19854,"l":19853.5,"c":19854,"v":19.585}
{"ts":1663393080000,"o":19854,"h":19854,"l":19848.5,"c":19849,"v":19.953}
{"ts":1663393140000,"o":19849,"h":19863.5,"l":19848.5,"c":19863,"v":61.123}
{"ts":1663393200000,"o":19863,"h":19863.5,"l":19863,"c":19863,"v":10.435}
{"ts":1663393260000,"o":19863,"h":19863.5,"l":19852,"c":19852,"v":16.9}
{"ts":1663393320000,"o":19852,"h":19852.5,"l":19837,"c":19841,"v":81.65}
{"ts":1663393380000,"o":19841,"h":19849,"l":19841,"c":19848.5,"v":16.541}
{"ts":1663393440000,"o":19848.5,"h":19849,"l":19825,"c":19833,"v":57.776}
{"ts":1663393500000,"o":19833,"h":19835.5,"l":19827,"c":19831.5,"v":54.514}
{"ts":1663393560000,"o":19831.5,"h":19837.5,"l":19824,"c":19824,"v":24.312}
{"ts":1663393620000,"o":19824,"h":19829.5,"l":19820,"c":19820,"v":114.815}
{"ts":1663393680000,"o":19820,"h":19843.5,"l":19820,"c":19843.5,"v":44.925}
{"ts":1663393740000,"o":19843.5,"h":19857,"l":19843,"c":19852.5,"v":94.769}
{"ts":1663393800000,"o":19852.5,"h":19852.5,"l":19848,"c":19848.5,"v":7.295}
{"ts":1663393860000,"o":19848.5,"h":19848.5,"l":19848,"c":19848,"v":5.895}
{"ts":1663393920000,"o":19848,"h":19848.5,"l":19845,"c":19845.5,"v":13.917}
{"ts":1663393980000,"o":19845.5,"h":19845.5,"l":19845,"c":19845.5,"v":9.027}
{"ts":1663394040000,"o":19845.5,"h":19848,"l":19845,"c":19848,"v":11.074}
{"ts":1663394100000,"o":19848,"h":19848,"l":19840,"c":19840,"v":13.101}
{"ts":1663394160000,"o":19840,"h":19846,"l":19840,"c":19846,"v":6.61}
{"ts":1663394220000,"o":19846,"h":19851.5,"l":19845.5,"c":19846.5,"v":13.637}
{"ts":1663394280000,"o":19846.5,"h":19846.5,"l":19843,"c":19843.5,"v":9.918}
{"ts":1663394340000,"o":19843.5,"h":19849,"l":19843,"c":19849,"v":91.755}
{"ts":1663394400000,"o":19849,"h":19852,"l":19845,"c":19851.5,"v":39.423}
{"ts":1663394460000,"o":19851.5,"h":19858,"l":19851.5,"c":19857,"v":29.376}
{"ts":1663394520000,"o":19857,"h":19861,"l":19856.5,"c":19860,"v":46.548}
{"ts":1663394580000,"o":19860,"h":19860.5,"l":19850.5,"c":19855.5,"v":66.928}
{"ts":1663394640000,"o":19855.5,"h":19855.5,"l":19850,"c":19850.5,"v":6.297}
{"ts":1663394700000,"o":19850.5,"h":19850.5,"l":19850,"c":19850,"v":7.757}
{"ts":1663394760000,"o":19850,"h":19853.5,"l":19850,"c":19853.5,"v":14.007}
{"ts":1663394820000,"o":19853.5,"h":19853.5,"l":19853,"c":19853,"v":10.398}
{"ts":1663394880000,"o":19853,"h":19855,"l":19841,"c":19842,"v":73.112}
{"ts":1663394940000,"o":19842,"h":19842.5,"l":19840,"c":19840,"v":21.718}
{"ts":1663395000000,"o":19840,"h":19848,"l":19840,"c":19847.5,"v":27.743}
{"ts":1663395060000,"o":19847.5,"h":19854,"l":19847.5,"c":19854,"v":23.069}
{"ts":1663395120000,"o":19854,"h":19856,"l":19845,"c":19845,"v":37.97}
{"ts":1663395180000,"o":19845,"h":19849,"l":19845,"c":19849,"v":3.807}
{"ts":1663395240000,"o":19849,"h":19849,"l":19848.5,"c":19848.5,"v":9.622}
{"ts":1663395300000,"o":19848.5,"h":19849,"l":19842,"c":19842,"v":11.437}
{"ts":1663395360000,"o":19842,"h":19847.5,"l":19839.5,"c":19847.5,"v":42.376}
{"ts":1663395420000,"o":19847.5,"h":19847.5,"l":19846,"c":19846,"v":37.435}
{"ts":1663395480000,"o":19846,"h":19852,"l":19846,"c":19852,"v":17.196}
{"ts":1663395540000,"o":19852,"h":19853,"l":19851.5,"c":19853,"v":11.931}
{"ts":1663395600000,"o":19853,"h":19856,"l":19846,"c":19856,"v":12.735}
{"ts":1663395660000,"o":19856,"h":19856,"l":19855.5,"c":19856,"v":7.913}
{"ts":1663395720000,"o":19856,"h":19856,"l":19855.5,"c":19856,"v":32.853}
{"ts":1663395780000,"o":19856,"h":19856,"l":19855.5,"c":19856,"v":8.937}
{"ts":1663395840000,"o":19856,"h":19856,"l":19852,"c":19852.5,"v":10.464}
{"ts":1663395900000,"o":19852.5,"h":19864.5,"l":19852,"c":19855.5,"v":82.842}
{"ts":1663395960000,"o":19855.5,"h":19855.5,"l":19846,"c":19846.5,"v":17.94}
{"ts":1663396020000,"o":19846.5,"h":19846.5,"l":19837,"c":19841,"v":25.929}
{"ts":1663396080000,"o":19841,"h":19841,"l":19832.5,"c":19832.5,"v":23.239}
{"ts":1663396140000,"o":19832.5,"h":19836.5,"l":19832.5,"c":19836.5,"v":24.022}
{"ts":1663396200000,"o":19836.5,"h":19846.5,"l":19836.5,"c":19846,"v":27.233}
{"ts":1663396260000,"o":19846,"h":19846,"l":19842,"c":19842.5,"v":9.406}
{"ts":1663396320000,"o":19842.5,"h":19842.5,"l":19833,"c":19833,"v":11.38}
{"ts":1663396380000,"o":19833,"h":19833.5,"l":19824.5,"c":19825,"v":40.29}
{"ts":1663396440000,"o":19825,"h":19825,"l":19824.5,"c":19825,"v":15.074}
{"ts":1663396500000,"o":19825,"h":19825,"l":19821,"c":19823,"v":24.445}
{"ts":1663396560000,"o":19823,"h":19823,"l":19788,"c":19802.5,"v":461.475}
{"ts":1663396620000,"o":19802.5,"h":19803,"l":19770.5,"c":19788.5,"v":444.084}
{"ts":1663396680000,"o":19788.5,"h":19788.5,"l":19777,"c":19786.5,"v":103.311}
{"ts":1663396740000,"o":19786.5,"h":19798,"l":19786.5,"c":19795.5,"v":92.786}
{"ts":1663396800000,"o":19795.5,"h":19798.5,"l":19795,"c":19795.5,"v":61.097}
{"ts":1663396860000,"o":19795.5,"h":19799.5,"l":19795,"c":19799.5,"v":54.121}
{"ts":1663396920000,"o":19799.5,"h":19803,"l":19795,"c":19802.5,"v":47.038}
{"ts":1663396980000,"o":19802.5,"h":19810,"l":19802.5,"c":19809.5,"v":33.717}
{"ts":1663397040000,"o":19809.5,"h":19810,"l":19809.5,"c":19810,"v":17.935}
{"ts":1663397100000,"o":19810,"h":19813,"l":19809,"c":19809,"v":26.615}
{"ts":1663397160000,"o":19809,"h":19809.5,"l":19796.5,"c":19797,"v":60.232}
{"ts":1663397220000,"o":19797,"h":19797,"l":19790,"c":19795,"v":42.897}
{"ts":1663397280000,"o":19795,"h":19802,"l":19794.5,"c":19801.5,"v":42.148}
{"ts":1663397340000,"o":19801.5,"h":19813.5,"l":19801.5,"c":19813.5,"v":37.912}
{"ts":1663397400000,"o":19813.5,"h":19813.5,"l":19807.5,"c":19810,"v":15.116}
{"ts":1663397460000,"o":19810,"h":19813.5,"l":19810,"c":19813,"v":10.062}
{"ts":1663397520000,"o":19813,"h":19813.5,"l":19805,"c":19805.5,"v":9.792}
{"ts":1663397580000,"o":19805.5,"h":19815,"l":19803,"c":19814.5,"v":36.36}
{"ts":1663397640000,"o":19814.5,"h":19815,"l":19811.5,"c":19811.5,"v":15.104}
{"ts":1663397700000,"o":19811.5,"h":19819.5,"l":19811.5,"c":19819,"v":21.345}
{"ts":1663397760000,"o":19819,"h":19820,"l":19819,"c":19820,"v":11.69}
{"ts":1663397820000,"o":19820,"h":19828.5,"l":19819.5,"c":19828.5,"v":21.643}
{"ts":1663397880000,"o":19828.5,"h":19830,"l":19828,"c":19830,"v":73.521}
{"ts":1663397940000,"o":19830,"h":19830,"l":19829.5,"c":19830,"v":50.831}
{"ts":1663398000000,"o":19830,"h":19840,"l":19829.5,"c":19840,"v":48.167}
{"ts":1663398060000,"o":19840,"h":19842.5,"l":19839.5,"c":19842.5,"v":25.695}
{"ts":1663398120000,"o":19842.5,"h":19848,"l":19842.5,"c":19847.5,"v":55.883}
{"ts":1663398180000,"o":19847.5,"h":19848,"l":19837,"c":19837.5,"v":40.814}
{"ts":1663398240000,"o":19837.5,"h":19837.5,"l":19831.5,"c":19834,"v":24.513}
{"ts":1663398300000,"o":19834,"h":19834.5,"l":19831.5,"c":19831.5,"v":38.951}
{"ts":1663398360000,"o":19831.5,"h":19833,"l":19825,"c":19832.5,"v":23.563}
{"ts":1663398420000,"o":19832.5,"h":19833,"l":19830.5,"c":19831,"v":8.037}
{"ts":1663398480000,"o":19831,"h":19832,"l":19830.5,"c":19832,"v":42}
{"ts":1663398540000,"o":19832,"h":19832,"l":19831.5,"c":19832,"v":12.643}
{"ts":1663398600000,"o":19832,"h":19836,"l":19831.5,"c":19836,"v":25.826}
{"ts":1663398660000,"o":19836,"h":19836,"l":19835.5,"c":19835.5,"v":6.425}
{"ts":1663398720000,"o":19835.5,"h":19836,"l":19835.5,"c":19835.5,"v":21.68}
{"ts":1663398780000,"o":19835.5,"h":19836,"l":19831,"c":19831.5,"v":12.157}
{"ts":1663398840000,"o":19831.5,"h":19831.5,"l":19822,"c":19822.5,"v":25.318}
{"ts":1663398900000,"o":19822.5,"h":19825,"l":19822,"c":19824.5,"v":5.596}
{"ts":1663398960000,"o":19824.5,"h":19830,"l":19824.5,"c":19824.5,"v":19.313}
{"ts":1663399020000,"o":19824.5,"h":19829,"l":19824.5,"c":19826,"v":26.055}
{"ts":1663399080000,"o":19826,"h":19826.5,"l":19826,"c":19826,"v":4.703}
{"ts":1663399140000,"o":19826,"h":19830,"l":19826,"c":19829.5,"v":27.222}
{"ts":1663399200000,"o":19829.5,"h":19830,"l":19823,"c":19829.5,"v":40.4}
{"ts":1663399260000,"o":19829.5,"h":19830,"l":19824.5,"c":19825,"v":26.708}
{"ts":1663399320000,"o":19825,"h":19825,"l":19821,"c":19821.5,"v":15.681}
{"ts":1663399380000,"o":19821.5,"h":19821.5,"l":19814,"c":19814,"v":25.608}
{"ts":1663399440000,"o":19814,"h":19821.5,"l":19814,"c":19821.5,"v":15.501}
{"ts":1663399500000,"o":19821.5,"h":19822,"l":19821,"c":19822,"v":4.511}
{"ts":1663399560000,"o":19822,"h":19823,"l":19821,"c":19821,"v":30.081}
{"ts":1663399620000,"o":19821,"h":19821.5,"l":19821,"c":19821.5,"v":21.813}
{"ts":1663399680000,"o":19821.5,"h":19821.5,"l":19814.5,"c":19814.5,"v":14.376}
{"ts":1663399740000,"o":19814.5,"h":19816,"l":19811,"c":19815.5,"v":33.786}
{"ts":1663399800000,"o":19815.5,"h":19816,"l":19815.5,"c":19816,"v":10.023}
{"ts":1663399860000,"o":19816,"h":19821.5,"l":19815.5,"c":19821.5,"v":13.563}
{"ts":1663399920000,"o":19821.5,"h":19821.5,"l":19816.5,"c":19816.5,"v":6.965}
{"ts":1663399980000,"o":19816.5,"h":19824,"l":19816.5,"c":19824,"v":24.607}
{"ts":1663400040000,"o":19824,"h":19830,"l":19823,"c":19823,"v":56.418}
{"ts":1663400100000,"o":19823,"h":19829.5,"l":19823,"c":19829,"v":14.113}
{"ts":1663400160000,"o":19829,"h":19829.5,"l":19829,"c":19829.5,"v":15.192}
{"ts":1663400220000,"o":19829.5,"h":19829.5,"l":19817,"c":19817.5,"v":41.575}
{"ts":1663400280000,"o":19817.5,"h":19817.5,"l":19812,"c":19815,"v":37.071}
{"ts":1663400340000,"o":19815,"h":19815.5,"l":19815,"c":19815.5,"v":4.991}
{"ts":1663400400000,"o":19815.5,"h":19819,"l":19815,"c":19819,"v":43.347}
{"ts":1663400460000,"o":19819,"h":19820,"l":19818.5,"c":19819.5,"v":12.727}
{"ts":1663400520000,"o":19819.5,"h":19820,"l":19815.5,"c":19815.5,"v":23.657}
{"ts":1663400580000,"o":19815.5,"h":19817,"l":19815,"c":19815.5,"v":43.995}
{"ts":1663400640000,"o":19815.5,"h":19816,"l":19815.5,"c":19815.5,"v":8.53}
{"ts":1663400700000,"o":19815.5,"h":19816,"l":19805.5,"c":19806,"v":45.547}
{"ts":1663400760000,"o":19806,"h":19806,"l":19790.5,"c":19793,"v":59.207}
{"ts":1663400820000,"o":19793,"h":19801.5,"l":19793,"c":19797.5,"v":76.148}
{"ts":1663400880000,"o":19797.5,"h":19798,"l":19797,"c":19797,"v":20.408}
{"ts":1663400940000,"o":19797,"h":19797.5,"l":19797,"c":19797,"v":9.267}
{"ts":1663401000000,"o":19797,"h":19798,"l":19794.5,"c":19796,"v":37.77}
{"ts":1663401060000,"o":19796,"h":19817.5,"l":19796,"c":19817,"v":175.924}
{"ts":1663401120000,"o":19817,"h":19840,"l":19817,"c":19832.5,"v":262.951}
{"ts":1663401180000,"o":19832.5,"h":19837.5,"l":19832.5,"c":19834,"v":84.783}
{"ts":1663401240000,"o":19834,"h":19834,"l":19820,"c":19823,"v":57.648}
{"ts":1663401300000,"o":19823,"h":19834.5,"l":19823,"c":19834.5,"v":17.044}
{"ts":1663401360000,"o":19834.5,"h":19845,"l":19834,"c":19844.5,"v":57.451}
{"ts":1663401420000,"o":19844.5,"h":19845,"l":19844.5,"c":19845,"v":44.228}
{"ts":1663401480000,"o":19845,"h":19845,"l":19836,"c":19838.5,"v":45.705}
{"ts":1663401540000,"o":19838.5,"h":19840.5,"l":19836,"c":19836,"v":27.604}
{"ts":1663401600000,"o":19836,"h":19858.5,"l":19836,"c":19858.5,"v":112.876}
{"ts":1663401660000,"o":19858.5,"h":19858.5,"l":19855.5,"c":19857,"v":82.561}
{"ts":1663401720000,"o":19857,"h":19860,"l":19857,"c":19857.5,"v":40.873}
{"ts":1663401780000,"o":19857.5,"h":19860,"l":19856.5,"c":19860,"v":27.757}
{"ts":1663401840000,"o":19860,"h":19867.5,"l":19859.5,"c":19864.5,"v":89.538}
{"ts":1663401900000,"o":19864.5,"h":19866,"l":19860,"c":19862.5,"v":75.871}
{"ts":1663401960000,"o":19862.5,"h":19862.5,"l":19862,"c":19862.5,"v":71.292}
{"ts":1663402020000,"o":19862.5,"h":19862.5,"l":19862,"c":19862,"v":10.164}
{"ts":1663402080000,"o":19862,"h":19862.5,"l":19862,"c":19862,"v":11.402}
{"ts":1663402140000,"o":19862,"h":19868,"l":19862,"c":19867.5,"v":55.684}
{"ts":1663402200000,"o":19867.5,"h":19872.5,"l":19867.5,"c":19872,"v":49.813}
{"ts":1663402260000,"o":19872,"h":19880,"l":19872,"c":19880,"v":181.354}
{"ts":1663402320000,"o":19880,"h":19880,"l":19872,"c":19872,"v":58.021}
{"ts":1663402380000,"o":19872,"h":19872.5,"l":19870,"c":19870.5,"v":24.022}
{"ts":1663402440000,"o":19870.5,"h":19870.5,"l":19861,"c":19861.5,"v":39.63}
{"ts":1663402500000,"o":19861.5,"h":19861.5,"l":19854,"c":19854,"v":46.763}
{"ts":1663402560000,"o":19854,"h":19854.5,"l":19852,"c":19852.5,"v":12.312}
{"ts":1663402620000,"o":19852.5,"h":19852.5,"l":19851,"c":19851,"v":20.332}
{"ts":1663402680000,"o":19851,"h":19854.5,"l":19851,"c":19854.5,"v":27.739}
{"ts":1663402740000,"o":19854.5,"h":19854.5,"l":19854,"c":19854.5,"v":7.97}
{"ts":1663402800000,"o":19854.5,"h":19854.5,"l":19854,"c":19854.5,"v":12.017}
{"ts":1663402860000,"o":19854.5,"h":19854.5,"l":19854,"c":19854,"v":18.316}
{"ts":1663402920000,"o":19854,"h":19860,"l":19854,"c":19860,"v":22.449}
{"ts":1663402980000,"o":19860,"h":19862.5,"l":19859.5,"c":19862.5,"v":34.148}
{"ts":1663403040000,"o":19862.5,"h":19872,"l":19862,"c":19872,"v":31.068}
{"ts":1663403100000,"o":19872,"h":19872,"l":19865.5,"c":19865.5,"v":38.61}
{"ts":1663403160000,"o":19865.5,"h":19875.5,"l":19865.5,"c":19871,"v":33.916}
{"ts":1663403220000,"o":19871,"h":19871,"l":19865.5,"c":19870,"v":21.777}
{"ts":1663403280000,"o":19870,"h":19871.5,"l":19870,"c":19871.5,"v":14.38}
{"ts":1663403340000,"o":19871.5,"h":19871.5,"l":19871,"c":19871,"v":11.361}
{"ts":1663403400000,"o":19871,"h":19871.5,"l":19862.5,"c":19862.5,"v":31.555}
{"ts":1663403460000,"o":19862.5,"h":19863,"l":19861,"c":19861,"v":15.858}
{"ts":1663403520000,"o":19861,"h":19866.5,"l":19861,"c":19866.5,"v":6.844}
{"ts":1663403580000,"o":19866.5,"h":19868,"l":19866,"c":19867.5,"v":10.565}
{"ts":1663403640000,"o":19867.5,"h":19880.5,"l":19867.5,"c":19876,"v":50.05}
{"ts":1663403700000,"o":19876,"h":19880.5,"l":19876,"c":19880.5,"v":47.565}
{"ts":1663403760000,"o":19880.5,"h":19881,"l":19880,"c":19880.5,"v":20.51}
{"ts":1663403820000,"o":19880.5,"h":19881,"l":19876,"c":19876.5,"v":28.116}
{"ts":1663403880000,"o":19876.5,"h":19876.5,"l":19870,"c":19870,"v":32.465}
{"ts":1663403940000,"o":19870,"h":19872.5,"l":19869,"c":19872.5,"v":29.679}
{"ts":1663404000000,"o":19872.5,"h":19872.5,"l":19872,"c":19872.5,"v":24.74}
{"ts":1663404060000,"o":19872.5,"h":19873.5,"l":19872,"c":19873,"v":66.138}
{"ts":1663404120000,"o":19873,"h":19879,"l":19871,"c":19878.5,"v":49.491}
{"ts":1663404180000,"o":19878.5,"h":19879,"l":19877.5,"c":19878,"v":14.733}
{"ts":1663404240000,"o":19878,"h":19878,"l":19870.5,"c":19874.5,"v":15.828}
{"ts":1663404300000,"o":19874.5,"h":19878,"l":19870,"c":19870.5,"v":85.585}
{"ts":1663404360000,"o":19870.5,"h":19870.5,"l":19860,"c":19860.5,"v":87.058}
{"ts":1663404420000,"o":19860.5,"h":19860.5,"l":19860,"c":19860.5,"v":15.307}
{"ts":1663404480000,"o":19860.5,"h":19860.5,"l":19860,"c":19860,"v":21.464}
{"ts":1663404540000,"o":19860,"h":19860.5,"l":19851,"c":19856.5,"v":70.355}
{"ts":1663404600000,"o":19856.5,"h":19864,"l":19856.5,"c":19864,"v":25.808}
{"ts":1663404660000,"o":19864,"h":19865,"l":19863.5,"c":19865,"v":91.434}
{"ts":1663404720000,"o":19865,"h":19865,"l":19860,"c":19864,"v":25.169}
{"ts":1663404780000,"o":19864,"h":19864.5,"l":19864,"c":19864.5,"v":10.901}
{"ts":1663404840000,"o":19864.5,"h":19864.5,"l":19856,"c":19859,"v":96.11}
{"ts":1663404900000,"o":19859,"h":19867,"l":19858.5,"c":19865.5,"v":82.614}
{"ts":1663404960000,"o":19865.5,"h":19865.5,"l":19862.5,"c":19863,"v":9.992}
{"ts":1663405020000,"o":19863,"h":19863,"l":19862.5,"c":19862.5,"v":3.732}
{"ts":1663405080000,"o":19862.5,"h":19863,"l":19862.5,"c":19863,"v":17.359}
{"ts":1663405140000,"o":19863,"h":19867,"l":19862.5,"c":19866.5,"v":13.451}
{"ts":1663405200000,"o":19866.5,"h":19867.5,"l":19864,"c":19867,"v":21.494}
{"ts":1663405260000,"o":19867,"h":19867.5,"l":19858,"c":19860.5,"v":107.669}
{"ts":1663405320000,"o":19860.5,"h":19861,"l":19860.5,"c":19860.5,"v":22.869}
{"ts":1663405380000,"o":19860.5,"h":19861.5,"l":19859,"c":19861.5,"v":16.967}
{"ts":1663405440000,"o":19861.5,"h":19867.5,"l":19861.5,"c":19867.5,"v":23.335}
{"ts":1663405500000,"o":19867.5,"h":19869,"l":19867,"c":19869,"v":13.226}
{"ts":1663405560000,"o":19869,"h":19872.5,"l":19868.5,"c":19872.5,"v":85.704}
{"ts":1663405620000,"o":19872.5,"h":19880,"l":19872,"c":19880,"v":40.217}
{"ts":1663405680000,"o":19880,"h":19880,"l":19875,"c":19875.5,"v":37.3}
{"ts":1663405740000,"o":19875.5,"h":19875.5,"l":19875,"c":19875,"v":26.412}
{"ts":1663405800000,"o":19875,"h":19875.5,"l":19874.5,"c":19875,"v":8.699}
{"ts":1663405860000,"o":19875,"h":19877.5,"l":19874.5,"c":19877.5,"v":10.078}
{"ts":1663405920000,"o":19877.5,"h":19880,"l":19877,"c":19880,"v":9.299}
{"ts":1663405980000,"o":19880,"h":19893,"l":19879.5,"c":19892.5,"v":262.842}
{"ts":1663406040000,"o":19892.5,"h":19899,"l":19892,"c":19894,"v":46.781}
{"ts":1663406100000,"o":19894,"h":19899,"l":19894,"c":19899,"v":32.274}
{"ts":1663406160000,"o":19899,"h":19907,"l":19883.5,"c":19884,"v":187.648}
{"ts":1663406220000,"o":19884,"h":19884,"l":19865,"c":19870,"v":146.026}
{"ts":1663406280000,"o":19870,"h":19870.5,"l":19864,"c":19865,"v":82.082}
{"ts":1663406340000,"o":19865,"h":19868,"l":19865,"c":19868,"v":24.971}
{"ts":1663406400000,"o":19868,"h":19881.5,"l":19867.5,"c":19878.5,"v":26.636}
{"ts":1663406460000,"o":19878.5,"h":19879,"l":19878.5,"c":19879,"v":13.317}
{"ts":1663406520000,"o":19879,"h":19886,"l":19875.5,"c":19879.5,"v":132.938}
{"ts":1663406580000,"o":19879.5,"h":19880,"l":19863.5,"c":19866.5,"v":60.823}
{"ts":1663406640000,"o":19866.5,"h":19867,"l":19866.5,"c":19866.5,"v":19.401}
{"ts":1663406700000,"o":19866.5,"h":19870,"l":19866.5,"c":19869.5,"v":26.096}
{"ts":1663406760000,"o":19869.5,"h":19875.5,"l":19869.5,"c":19875.5,"v":19.591}
{"ts":1663406820000,"o":19875.5,"h":19885.5,"l":19875,"c":19882,"v":22.188}
{"ts":1663406880000,"o":19882,"h":19882.5,"l":19878,"c":19878.5,"v":6.166}
{"ts":1663406940000,"o":19878.5,"h":19878.5,"l":19878,"c":19878.5,"v":15.452}
{"ts":1663407000000,"o":19878.5,"h":19878.5,"l":19873,"c":19873.5,"v":33.905}
{"ts":1663407060000,"o":19873.5,"h":19873.5,"l":19864,"c":19864,"v":19.23}
{"ts":1663407120000,"o":19864,"h":19864.5,"l":19864,"c":19864,"v":9.773}
{"ts":1663407180000,"o":19864,"h":19869.5,"l":19864,"c":19869.5,"v":10.768}
{"ts":1663407240000,"o":19869.5,"h":19869.5,"l":19867,"c":19867,"v":4.14}
{"ts":1663407300000,"o":19867,"h":19867.5,"l":19859.5,"c":19862,"v":41.775}
{"ts":1663407360000,"o":19862,"h":19867,"l":19862,"c":19862,"v":15.074}
{"ts":1663407420000,"o":19862,"h":19862.5,"l":19860,"c":19860,"v":35.882}
{"ts":1663407480000,"o":19860,"h":19860.5,"l":19860,"c":19860.5,"v":9.725}
{"ts":1663407540000,"o":19860.5,"h":19860.5,"l":19860,"c":19860.5,"v":20.52}
{"ts":1663407600000,"o":19860.5,"h":19860.5,"l":19858,"c":19858,"v":17.348}
{"ts":1663407660000,"o":19858,"h":19858.5,"l":19853,"c":19853,"v":19.64}
{"ts":1663407720000,"o":19853,"h":19853,"l":19852.5,"c":19852.5,"v":22.459}
{"ts":1663407780000,"o":19852.5,"h":19854,"l":19852.5,"c":19853.5,"v":11.532}
{"ts":1663407840000,"o":19853.5,"h":19859,"l":19853.5,"c":19859,"v":18.099}
{"ts":1663407900000,"o":19859,"h":19865.5,"l":19852,"c":19852,"v":104.782}
{"ts":1663407960000,"o":19852,"h":19852.5,"l":19852,"c":19852,"v":6.806}
{"ts":1663408020000,"o":19852,"h":19862,"l":19852,"c":19862,"v":38.623}
{"ts":1663408080000,"o":19862,"h":19873,"l":19861.5,"c":19873,"v":30.5}
{"ts":1663408140000,"o":19873,"h":19873,"l":19872.5,"c":19873,"v":9.977}
{"ts":1663408200000,"o":19873,"h":19873,"l":19870,"c":19870.5,"v":19.673}
{"ts":1663408260000,"o":19870.5,"h":19871,"l":19870.5,"c":19870.5,"v":4.295}
{"ts":1663408320000,"o":19870.5,"h":19871,"l":19870.5,"c":19870.5,"v":4.132}
{"ts":1663408380000,"o":19870.5,"h":19871,"l":19867,"c":19867,"v":6.895}
{"ts":1663408440000,"o":19867,"h":19871,"l":19866.5,"c":19870.5,"v":15.831}
{"ts":1663408500000,"o":19870.5,"h":19874.5,"l":19870.5,"c":19874,"v":6.898}
{"ts":1663408560000,"o":19874,"h":19874.5,"l":19873.5,"c":19874,"v":8.955}
{"ts":1663408620000,"o":19874,"h":19874,"l":19866,"c":19872,"v":18.65}
{"ts":1663408680000,"o":19872,"h":19873,"l":19872,"c":19872.5,"v":5.704}
{"ts":1663408740000,"o":19872.5,"h":19873,"l":19866.5,"c":19867,"v":14.295}
{"ts":1663408800000,"o":19867,"h":19867.5,"l":19866.5,"c":19867.5,"v":19.722}
{"ts":1663408860000,"o":19867.5,"h":19872,"l":19867,"c":19871.5,"v":7.934}
{"ts":1663408920000,"o":19871.5,"h":19873,"l":19871.5,"c":19873,"v":2.666}
{"ts":1663408980000,"o":19873,"h":19873.5,"l":19872.5,"c":19873.5,"v":7.216}
{"ts":1663409040000,"o":19873.5,"h":19873.5,"l":19869,"c":19869.5,"v":8.222}
{"ts":1663409100000,"o":19869.5,"h":19875,"l":19869,"c":19875,"v":5.54}
{"ts":1663409160000,"o":19875,"h":19875,"l":19872.5,"c":19873,"v":12.678}
{"ts":1663409220000,"o":19873,"h":19876,"l":19872.5,"c":19875.5,"v":6.947}
{"ts":1663409280000,"o":19875.5,"h":19885,"l":19875.5,"c":19882.5,"v":30.58}
{"ts":1663409340000,"o":19882.5,"h":19885,"l":19882,"c":19883.5,"v":65.45}
{"ts":1663409400000,"o":19883.5,"h":19883.5,"l":19877.5,"c":19877.5,"v":32.464}
{"ts":1663409460000,"o":19877.5,"h":19878,"l":19877.5,"c":19878,"v":5.962}
{"ts":1663409520000,"o":19878,"h":19878,"l":19877.5,"c":19877.5,"v":6.272}
{"ts":1663409580000,"o":19877.5,"h":19878,"l":19877.5,"c":19878,"v":4.678}
{"ts":1663409640000,"o":19878,"h":19879.5,"l":19877.5,"c":19879.5,"v":5.843}
{"ts":1663409700000,"o":19879.5,"h":19879.5,"l":19872,"c":19872.5,"v":78.79}
{"ts":1663409760000,"o":19872.5,"h":19872.5,"l":19861,"c":19866.5,"v":19.51}
{"ts":1663409820000,"o":19866.5,"h":19867,"l":19860.5,"c":19860.5,"v":17.395}
{"ts":1663409880000,"o":19860.5,"h":19865.5,"l":19860.5,"c":19865.5,"v":13.463}
{"ts":1663409940000,"o":19865.5,"h":19865.5,"l":19856.5,"c":19856.5,"v":51.925}
{"ts":1663410000000,"o":19856.5,"h":19857,"l":19856.5,"c":19857,"v":25.89}
{"ts":1663410060000,"o":19857,"h":19866,"l":19847,"c":19847,"v":90.094}
{"ts":1663410120000,"o":19847,"h":19851.5,"l":19847,"c":19851.5,"v":48.705}
{"ts":1663410180000,"o":19851.5,"h":19857,"l":19851,"c":19856.5,"v":12.628}
{"ts":1663410240000,"o":19856.5,"h":19861,"l":19856.5,"c":19860.5,"v":17.645}
{"ts":1663410300000,"o":19860.5,"h":19861,"l":19855,"c":19855,"v":14.597}
{"ts":1663410360000,"o":19855,"h":19855.5,"l":19847,"c":19847,"v":24.109}
{"ts":1663410420000,"o":19847,"h":19855.5,"l":19847,"c":19855,"v":25.002}
{"ts":1663410480000,"o":19855,"h":19855.5,"l":19844,"c":19844,"v":56.098}
{"ts":1663410540000,"o":19844,"h":19844.5,"l":19841,"c":19841.5,"v":31.699}
{"ts":1663410600000,"o":19841.5,"h":19847,"l":19841,"c":19847,"v":41.622}
{"ts":1663410660000,"o":19847,"h":19847,"l":19841,"c":19841,"v":7.791}
{"ts":1663410720000,"o":19841,"h":19841.5,"l":19824.5,"c":19824.5,"v":84.738}
{"ts":1663410780000,"o":19824.5,"h":19829,"l":19824.5,"c":19829,"v":47.69}
{"ts":1663410840000,"o":19829,"h":19833,"l":19825,"c":19825,"v":17.965}
{"ts":1663410900000,"o":19825,"h":19833.5,"l":19825,"c":19831.5,"v":13.867}
{"ts":1663410960000,"o":19831.5,"h":19832,"l":19823,"c":19823,"v":18.186}
{"ts":1663411020000,"o":19823,"h":19823.5,"l":19805,"c":19816,"v":262.848}
{"ts":1663411080000,"o":19816,"h":19823,"l":19816,"c":19823,"v":84.308}
{"ts":1663411140000,"o":19823,"h":19832,"l":19819.5,"c":19832,"v":41.652}
{"ts":1663411200000,"o":19832,"h":19842,"l":19832,"c":19838.5,"v":132.448}
{"ts":1663411260000,"o":19838.5,"h":19845,"l":19838,"c":19843.5,"v":20.276}
{"ts":1663411320000,"o":19843.5,"h":19848.5,"l":19838,"c":19848,"v":51.428}
{"ts":1663411380000,"o":19848,"h":19855,"l":19845.5,"c":19846,"v":53.773}
{"ts":1663411440000,"o":19846,"h":19846,"l":19838,"c":19838.5,"v":13.486}
{"ts":1663411500000,"o":19838.5,"h":19850,"l":19838,"c":19850,"v":66.963}
{"ts":1663411560000,"o":19850,"h":19850,"l":19846,"c":19846,"v":10.827}
{"ts":1663411620000,"o":19846,"h":19846.5,"l":19838.5,"c":19843,"v":26.01}
{"ts":1663411680000,"o":19843,"h":19846,"l":19839,"c":19839.5,"v":35.073}
{"ts":1663411740000,"o":19839.5,"h":19839.5,"l":19838.5,"c":19839,"v":19.736}
{"ts":1663411800000,"o":19839,"h":19849,"l":19837.5,"c":19849,"v":16.414}
{"ts":1663411860000,"o":19849,"h":19859,"l":19849,"c":19858.5,"v":24.719}
{"ts":1663411920000,"o":19858.5,"h":19859,"l":19858.5,"c":19859,"v":15.68}
{"ts":1663411980000,"o":19859,"h":19859,"l":19850,"c":19850,"v":13.508}
{"ts":1663412040000,"o":19850,"h":19850.5,"l":19839.5,"c":19840,"v":27.404}
{"ts":1663412100000,"o":19840,"h":19850.5,"l":19839.5,"c":19850,"v":10.532}
{"ts":1663412160000,"o":19850,"h":19850.5,"l":19850,"c":19850,"v":5.685}
{"ts":1663412220000,"o":19850,"h":19853.5,"l":19850,"c":19853,"v":111.22}
{"ts":1663412280000,"o":19853,"h":19853.5,"l":19847.5,"c":19850,"v":25.617}
{"ts":1663412340000,"o":19850,"h":19854,"l":19850,"c":19853.5,"v":26.991}
{"ts":1663412400000,"o":19853.5,"h":19858,"l":19850,"c":19858,"v":12.864}
{"ts":1663412460000,"o":19858,"h":19859.5,"l":19857.5,"c":19859.5,"v":15.992}
{"ts":1663412520000,"o":19859.5,"h":19859.5,"l":19855.5,"c":19855.5,"v":30.757}
{"ts":1663412580000,"o":19855.5,"h":19859,"l":19855.5,"c":19858.5,"v":7.793}
{"ts":1663412640000,"o":19858.5,"h":19858.5,"l":19851,"c":19851.5,"v":23.446}
{"ts":1663412700000,"o":19851.5,"h":19854.5,"l":19851,"c":19852,"v":25.542}
{"ts":1663412760000,"o":19852,"h":19852,"l":19851.5,"c":19851.5,"v":46.638}
{"ts":1663412820000,"o":19851.5,"h":19857,"l":19851.5,"c":19857,"v":18.901}
{"ts":1663412880000,"o":19857,"h":19857,"l":19845,"c":19845,"v":30.454}
{"ts":1663412940000,"o":19845,"h":19845,"l":19832,"c":19832,"v":23.06}
{"ts":1663413000000,"o":19832,"h":19832.5,"l":19827.5,"c":19827.5,"v":16.832}
{"ts":1663413060000,"o":19827.5,"h":19835,"l":19827.5,"c":19834.5,"v":19.636}
{"ts":1663413120000,"o":19834.5,"h":19835,"l":19834.5,"c":19834.5,"v":20.351}
{"ts":1663413180000,"o":19834.5,"h":19835,"l":19834.5,"c":19835,"v":7.561}
{"ts":1663413240000,"o":19835,"h":19835,"l":19823.5,"c":19827.5,"v":54.212}
{"ts":1663413300000,"o":19827.5,"h":19835,"l":19827,"c":19835,"v":21.957}
{"ts":1663413360000,"o":19835,"h":19835,"l":19827,"c":19827,"v":30.98}
{"ts":1663413420000,"o":19827,"h":19829.5,"l":19827,"c":19829.5,"v":20.022}
{"ts":1663413480000,"o":19829.5,"h":19832.5,"l":19829,"c":19832,"v":16.723}
{"ts":1663413540000,"o":19832,"h":19832.5,"l":19827,"c":19827.5,"v":22.295}
{"ts":1663413600000,"o":19827.5,"h":19835,"l":19826.5,"c":19832.5,"v":13.705}
{"ts":1663413660000,"o":19832.5,"h":19842.5,"l":19832.5,"c":19839.5,"v":25.134}
{"ts":1663413720000,"o":19839.5,"h":19842.5,"l":19835,"c":19835.5,"v":5.742}
{"ts":1663413780000,"o":19835.5,"h":19840,"l":19835,"c":19840,"v":10.453}
{"ts":1663413840000,"o":19840,"h":19850,"l":19839.5,"c":19845.5,"v":167.389}
{"ts":1663413900000,"o":19845.5,"h":19850,"l":19845.5,"c":19849.5,"v":8.33}
{"ts":1663413960000,"o":19849.5,"h":19850,"l":19849.5,"c":19850,"v":9.923}
{"ts":1663414020000,"o":19850,"h":19854.5,"l":19849.5,"c":19854.5,"v":30.208}
{"ts":1663414080000,"o":19854.5,"h":19855,"l":19850,"c":19850.5,"v":18.436}
{"ts":1663414140000,"o":19850.5,"h":19850.5,"l":19850,"c":19850.5,"v":1.588}
{"ts":1663414200000,"o":19850.5,"h":19853,"l":19850,"c":19853,"v":18.703}
{"ts":1663414260000,"o":19853,"h":19857,"l":19852.5,"c":19856.5,"v":15.984}
{"ts":1663414320000,"o":19856.5,"h":19857,"l":19856,"c":19856,"v":20.342}
{"ts":1663414380000,"o":19856,"h":19856.5,"l":19850,"c":19854,"v":37.661}
{"ts":1663414440000,"o":19854,"h":19854,"l":19850,"c":19850,"v":6.072}
{"ts":1663414500000,"o":19850,"h":19850.5,"l":19850,"c":19850,"v":5.828}
{"ts":1663414560000,"o":19850,"h":19850.5,"l":19845.5,"c":19846,"v":14.682}
{"ts":1663414620000,"o":19846,"h":19846,"l":19842,"c":19842,"v":11.114}
{"ts":1663414680000,"o":19842,"h":19842.5,"l":19840,"c":19840,"v":11.887}
{"ts":1663414740000,"o":19840,"h":19845.5,"l":19840,"c":19845,"v":17.615}
{"ts":1663414800000,"o":19845,"h":19845.5,"l":19845,"c":19845,"v":0.881}
{"ts":1663414860000,"o":19845,"h":19845.5,"l":19841,"c":19841.5,"v":8.696}
{"ts":1663414920000,"o":19841.5,"h":19841.5,"l":19829,"c":19834,"v":19.034}
{"ts":1663414980000,"o":19834,"h":19837.5,"l":19834,"c":19837.5,"v":61.236}
{"ts":1663415040000,"o":19837.5,"h":19837.5,"l":19835,"c":19835,"v":4.973}
{"ts":1663415100000,"o":19835,"h":19835.5,"l":19825.5,"c":19825.5,"v":26.929}
{"ts":1663415160000,"o":19825.5,"h":19826,"l":19825.5,"c":19826,"v":15.958}
{"ts":1663415220000,"o":19826,"h":19826,"l":19824.5,"c":19825,"v":20.364}
{"ts":1663415280000,"o":19825,"h":19825,"l":19819,"c":19821.5,"v":57.08}
{"ts":1663415340000,"o":19821.5,"h":19825.5,"l":19820,"c":19825.5,"v":27.017}
{"ts":1663415400000,"o":19825.5,"h":19825.5,"l":19825,"c":19825.5,"v":28.719}
{"ts":1663415460000,"o":19825.5,"h":19825.5,"l":19825,"c":19825,"v":33.805}
{"ts":1663415520000,"o":19825,"h":19825.5,"l":19822,"c":19822,"v":26.64}
{"ts":1663415580000,"o":19822,"h":19827.5,"l":19821,"c":19821,"v":22.616}
{"ts":1663415640000,"o":19821,"h":19821.5,"l":19821,"c":19821.5,"v":55.586}
{"ts":1663415700000,"o":19821.5,"h":19821.5,"l":19806,"c":19806,"v":104.95}
{"ts":1663415760000,"o":19806,"h":19809.5,"l":19806,"c":19809,"v":27.857}
{"ts":1663415820000,"o":19809,"h":19809.5,"l":19809,"c":19809,"v":38.484}
{"ts":1663415880000,"o":19809,"h":19809.5,"l":19797,"c":19803.5,"v":115.707}
{"ts":1663415940000,"o":19803.5,"h":19809,"l":19803.5,"c":19803.5,"v":40.499}
{"ts":1663416000000,"o":19803.5,"h":19805,"l":19802.5,"c":19805,"v":64.058}
{"ts":1663416060000,"o":19805,"h":19810,"l":19804.5,"c":19810,"v":40.113}
{"ts":1663416120000,"o":19810,"h":19820.5,"l":19809.5,"c":19820,"v":93.056}
{"ts":1663416180000,"o":19820,"h":19820,"l":19813,"c":19813.5,"v":22.539}
{"ts":1663416240000,"o":19813.5,"h":19813.5,"l":19800,"c":19800,"v":48.07}
{"ts":1663416300000,"o":19800,"h":19801.5,"l":19793.5,"c":19798,"v":91.355}
{"ts":1663416360000,"o":19798,"h":19805.5,"l":19797.5,"c":19805,"v":52.105}
{"ts":1663416420000,"o":19805,"h":19809,"l":19805,"c":19808.5,"v":28.769}
{"ts":1663416480000,"o":19808.5,"h":19810,"l":19808.5,"c":19810,"v":17.209}
{"ts":1663416540000,"o":19810,"h":19815.5,"l":19809.5,"c":19815.5,"v":28.148}
{"ts":1663416600000,"o":19815.5,"h":19816,"l":19805,"c":19805,"v":52.097}
{"ts":1663416660000,"o":19805,"h":19805.5,"l":19799,"c":19799.5,"v":26.532}
{"ts":1663416720000,"o":19799.5,"h":19808,"l":19799,"c":19805,"v":16.382}
{"ts":1663416780000,"o":19805,"h":19805.5,"l":19801,"c":19803.5,"v":73.992}
{"ts":1663416840000,"o":19803.5,"h":19803.5,"l":19792.5,"c":19792.5,"v":72.982}
{"ts":1663416900000,"o":19792.5,"h":19808,"l":19792.5,"c":19798,"v":62.184}
{"ts":1663416960000,"o":19798,"h":19799,"l":19785,"c":19785.5,"v":137.296}
{"ts":1663417020000,"o":19785.5,"h":19785.5,"l":19734,"c":19764,"v":757.353}
{"ts":1663417080000,"o":19764,"h":19764,"l":19743.5,"c":19760.5,"v":193.642}
{"ts":1663417140000,"o":19760.5,"h":19768,"l":19756.5,"c":19762.5,"v":48.167}
{"ts":1663417200000,"o":19762.5,"h":19778.5,"l":19762,"c":19778.5,"v":70.938}
{"ts":1663417260000,"o":19778.5,"h":19794.5,"l":19778.5,"c":19789.5,"v":105.044}
{"ts":1663417320000,"o":19789.5,"h":19790,"l":19782,"c":19782.5,"v":70.217}
{"ts":1663417380000,"o":19782.5,"h":19794,"l":19775,"c":19793.5,"v":71.855}
{"ts":1663417440000,"o":19793.5,"h":19810.5,"l":19792.5,"c":19801.5,"v":115.905}
{"ts":1663417500000,"o":19801.5,"h":19814,"l":19801,"c":19813.5,"v":61.639}
{"ts":1663417560000,"o":19813.5,"h":19828.5,"l":19813.5,"c":19828.5,"v":110.527}
{"ts":1663417620000,"o":19828.5,"h":19829.5,"l":19822.5,"c":19824.5,"v":96.166}
{"ts":1663417680000,"o":19824.5,"h":19828.5,"l":19824,"c":19825,"v":34.148}
{"ts":1663417740000,"o":19825,"h":19827,"l":19824.5,"c":19825,"v":15.992}
{"ts":1663417800000,"o":19825,"h":19825.5,"l":19813.5,"c":19817,"v":63.154}
{"ts":1663417860000,"o":19817,"h":19821,"l":19813.5,"c":19821,"v":40.043}
{"ts":1663417920000,"o":19821,"h":19824.5,"l":19820.5,"c":19824.5,"v":26.244}
{"ts":1663417980000,"o":19824.5,"h":19838,"l":19824.5,"c":19838,"v":160.868}
{"ts":1663418040000,"o":19838,"h":19840,"l":19837.5,"c":19838.5,"v":82.884}
{"ts":1663418100000,"o":19838.5,"h":19840.5,"l":19838.5,"c":19840.5,"v":118.539}
{"ts":1663418160000,"o":19840.5,"h":19856.5,"l":19840.5,"c":19856.5,"v":158.843}
{"ts":1663418220000,"o":19856.5,"h":19857.5,"l":19848.5,"c":19849,"v":104.416}
{"ts":1663418280000,"o":19849,"h":19849,"l":19845,"c":19845.5,"v":39.337}
{"ts":1663418340000,"o":19845.5,"h":19848.5,"l":19845,"c":19848.5,"v":16.842}
{"ts":1663418400000,"o":19848.5,"h":19848.5,"l":19845.5,"c":19845.5,"v":28.257}
{"ts":1663418460000,"o":19845.5,"h":19846,"l":19841.5,"c":19841.5,"v":34.314}
{"ts":1663418520000,"o":19841.5,"h":19842,"l":19840,"c":19840,"v":24.043}
{"ts":1663418580000,"o":19840,"h":19840.5,"l":19838.5,"c":19839,"v":46.834}
{"ts":1663418640000,"o":19839,"h":19839,"l":19831.5,"c":19837,"v":62.553}
{"ts":1663418700000,"o":19837,"h":19845,"l":19837,"c":19844.5,"v":50.278}
{"ts":1663418760000,"o":19844.5,"h":19848,"l":19844.5,"c":19845,"v":37.545}
{"ts":1663418820000,"o":19845,"h":19845,"l":19826.5,"c":19827,"v":103.172}
{"ts":1663418880000,"o":19827,"h":19828,"l":19827,"c":19828,"v":24.922}
{"ts":1663418940000,"o":19828,"h":19828,"l":19827.5,"c":19827.5,"v":32.691}
{"ts":1663419000000,"o":19827.5,"h":19831.5,"l":19827.5,"c":19831.5,"v":41.058}
{"ts":1663419060000,"o":19831.5,"h":19836,"l":19831.5,"c":19836,"v":9.669}
{"ts":1663419120000,"o":19836,"h":19855.5,"l":19835.5,"c":19855,"v":38.977}
{"ts":1663419180000,"o":19855,"h":19866.5,"l":19855,"c":19859.5,"v":95.811}
{"ts":1663419240000,"o":19859.5,"h":19860,"l":19852,"c":19859,"v":55.663}
{"ts":1663419300000,"o":19859,"h":19863.5,"l":19855.5,"c":19857.5,"v":33.942}
{"ts":1663419360000,"o":19857.5,"h":19862.5,"l":19855.5,"c":19855.5,"v":53.679}
{"ts":1663419420000,"o":19855.5,"h":19856,"l":19850,"c":19850,"v":52.344}
{"ts":1663419480000,"o":19850,"h":19850.5,"l":19850,"c":19850.5,"v":8.449}
{"ts":1663419540000,"o":19850.5,"h":19850.5,"l":19850,"c":19850,"v":7.377}
{"ts":1663419600000,"o":19850,"h":19850.5,"l":19850,"c":19850,"v":17.271}
{"ts":1663419660000,"o":19850,"h":19850.5,"l":19850,"c":19850,"v":14.205}
{"ts":1663419720000,"o":19850,"h":19850.5,"l":19850,"c":19850.5,"v":13.105}
{"ts":1663419780000,"o":19850.5,"h":19853,"l":19850,"c":19852.5,"v":21.992}
{"ts":1663419840000,"o":19852.5,"h":19858,"l":19852.5,"c":19857.5,"v":31.354}
{"ts":1663419900000,"o":19857.5,"h":19858,"l":19851.5,"c":19851.5,"v":14.263}
{"ts":1663419960000,"o":19851.5,"h":19852,"l":19851.5,"c":19852,"v":11.166}
{"ts":1663420020000,"o":19852,"h":19854,"l":19851,"c":19854,"v":23.318}
{"ts":1663420080000,"o":19854,"h":19855,"l":19853.5,"c":19854.5,"v":17.496}
{"ts":1663420140000,"o":19854.5,"h":19860,"l":19854.5,"c":19859.5,"v":36.124}
{"ts":1663420200000,"o":19859.5,"h":19860,"l":19858,"c":19858.5,"v":10.457}
{"ts":1663420260000,"o":19858.5,"h":19864,"l":19858,"c":19860.5,"v":67.792}
{"ts":1663420320000,"o":19860.5,"h":19860.5,"l":19854.5,"c":19855,"v":34.293}
{"ts":1663420380000,"o":19855,"h":19855,"l":19853,"c":19853,"v":11.169}
{"ts":1663420440000,"o":19853,"h":19853.5,"l":19850,"c":19850,"v":24.911}
{"ts":1663420500000,"o":19850,"h":19865,"l":19850,"c":19864.5,"v":96.931}
{"ts":1663420560000,"o":19864.5,"h":19865,"l":19861,"c":19864.5,"v":97.821}
{"ts":1663420620000,"o":19864.5,"h":19864.5,"l":19853,"c":19853,"v":43.432}
{"ts":1663420680000,"o":19853,"h":19858,"l":19853,"c":19853.5,"v":12.407}
{"ts":1663420740000,"o":19853.5,"h":19854,"l":19850,"c":19850,"v":22.948}
{"ts":1663420800000,"o":19850,"h":19850.5,"l":19846,"c":19846,"v":32.271}
{"ts":1663420860000,"o":19846,"h":19846,"l":19838,"c":19838.5,"v":28.709}
{"ts":1663420920000,"o":19838.5,"h":19845,"l":19838.5,"c":19845,"v":25.886}
{"ts":1663420980000,"o":19845,"h":19845,"l":19839.5,"c":19842.5,"v":39.6}
{"ts":1663421040000,"o":19842.5,"h":19845,"l":19840.5,"c":19845,"v":17.71}
{"ts":1663421100000,"o":19845,"h":19845,"l":19841.5,"c":19844,"v":10.134}
{"ts":1663421160000,"o":19844,"h":19853.5,"l":19844,"c":19853.5,"v":42.414}
{"ts":1663421220000,"o":19853.5,"h":19855,"l":19851.5,"c":19851.5,"v":17.076}
{"ts":1663421280000,"o":19851.5,"h":19859,"l":19851.5,"c":19859,"v":28.009}
{"ts":1663421340000,"o":19859,"h":19859,"l":19858.5,"c":19859,"v":23.103}
{"ts":1663421400000,"o":19859,"h":19859,"l":19858.5,"c":19858.5,"v":19.906}
{"ts":1663421460000,"o":19858.5,"h":19866.5,"l":19858.5,"c":19863,"v":50.312}
{"ts":1663421520000,"o":19863,"h":19863.5,"l":19858.5,"c":19858.5,"v":22.317}
{"ts":1663421580000,"o":19858.5,"h":19873.5,"l":19858.5,"c":19872.5,"v":99.315}
{"ts":1663421640000,"o":19872.5,"h":19873.5,"l":19867.5,"c":19868,"v":42.597}
{"ts":1663421700000,"o":19868,"h":19868,"l":19867.5,"c":19868,"v":15.313}
{"ts":1663421760000,"o":19868,"h":19871,"l":19867.5,"c":19871,"v":31.352}
{"ts":1663421820000,"o":19871,"h":19875,"l":19870.5,"c":19875,"v":60.662}
{"ts":1663421880000,"o":19875,"h":19875,"l":19874.5,"c":19875,"v":33.422}
{"ts":1663421940000,"o":19875,"h":19877,"l":19874.5,"c":19877,"v":15.607}
{"ts":1663422000000,"o":19877,"h":19888,"l":19876.5,"c":19887.5,"v":108.466}
{"ts":1663422060000,"o":19887.5,"h":19888,"l":19883.5,"c":19884.5,"v":79.481}
{"ts":1663422120000,"o":19884.5,"h":19884.5,"l":19875,"c":19875,"v":39.903}
{"ts":1663422180000,"o":19875,"h":19878,"l":19874.5,"c":19877.5,"v":135.832}
{"ts":1663422240000,"o":19877.5,"h":19883,"l":19877.5,"c":19883,"v":45.162}
{"ts":1663422300000,"o":19883,"h":19892,"l":19883,"c":19892,"v":56.35}
{"ts":1663422360000,"o":19892,"h":19897,"l":19891.5,"c":19896.5,"v":154.188}
{"ts":1663422420000,"o":19896.5,"h":19896.5,"l":19877.5,"c":19877.5,"v":82.937}
{"ts":1663422480000,"o":19877.5,"h":19880.5,"l":19876.5,"c":19880,"v":40.26}
{"ts":1663422540000,"o":19880,"h":19888.5,"l":19878.5,"c":19882,"v":100.395}
{"ts":1663422600000,"o":19882,"h":19882.5,"l":19877,"c":19877.5,"v":21.552}
{"ts":1663422660000,"o":19877.5,"h":19877.5,"l":19869,"c":19869.5,"v":98.868}
{"ts":1663422720000,"o":19869.5,"h":19869.5,"l":19861,"c":19865,"v":48.597}
{"ts":1663422780000,"o":19865,"h":19869,"l":19864.5,"c":19869,"v":45.183}
{"ts":1663422840000,"o":19869,"h":19874,"l":19868.5,"c":19873.5,"v":16.581}
{"ts":1663422900000,"o":19873.5,"h":19874,"l":19873.5,"c":19873.5,"v":9.529}
{"ts":1663422960000,"o":19873.5,"h":19874,"l":19873.5,"c":19873.5,"v":32.47}
{"ts":1663423020000,"o":19873.5,"h":19890,"l":19873.5,"c":19890,"v":81.596}
{"ts":1663423080000,"o":19890,"h":19890,"l":19889.5,"c":19890,"v":21.183}
{"ts":1663423140000,"o":19890,"h":19890,"l":19889.5,"c":19889.5,"v":11.514}
{"ts":1663423200000,"o":19889.5,"h":19894.5,"l":19885.5,"c":19894.5,"v":44.92}
{"ts":1663423260000,"o":19894.5,"h":19917.5,"l":19894,"c":19907.5,"v":273.961}
{"ts":1663423320000,"o":19907.5,"h":19917,"l":19907.5,"c":19917,"v":94.86}
{"ts":1663423380000,"o":19917,"h":19928,"l":19916.5,"c":19922.5,"v":310.023}
{"ts":1663423440000,"o":19922.5,"h":19923,"l":19905.5,"c":19905.5,"v":137.058}
{"ts":1663423500000,"o":19905.5,"h":19911.5,"l":19904,"c":19911.5,"v":75.086}
{"ts":1663423560000,"o":19911.5,"h":19911.5,"l":19900.5,"c":19908,"v":86.467}
{"ts":1663423620000,"o":19908,"h":19908.5,"l":19900.5,"c":19901,"v":54.715}
{"ts":1663423680000,"o":19901,"h":19901,"l":19900.5,"c":19900.5,"v":43.241}
{"ts":1663423740000,"o":19900.5,"h":19901,"l":19895,"c":19897,"v":52.819}
{"ts":1663423800000,"o":19897,"h":19898,"l":19895,"c":19897.5,"v":42.556}
{"ts":1663423860000,"o":19897.5,"h":19917.5,"l":19897.5,"c":19917,"v":90.797}
{"ts":1663423920000,"o":19917,"h":19925,"l":19913,"c":19924,"v":120.091}
{"ts":1663423980000,"o":19924,"h":19936.5,"l":19920,"c":19920,"v":329.196}
{"ts":1663424040000,"o":19920,"h":19920.5,"l":19908,"c":19908,"v":98.744}
{"ts":1663424100000,"o":19908,"h":19909,"l":19903,"c":19909,"v":67.853}
{"ts":1663424160000,"o":19909,"h":19914.5,"l":19908.5,"c":19914.5,"v":38.34}
{"ts":1663424220000,"o":19914.5,"h":19923.5,"l":19914,"c":19923.5,"v":64.411}
{"ts":1663424280000,"o":19923.5,"h":19931,"l":19923,"c":19923,"v":43.08}
{"ts":1663424340000,"o":19923,"h":19929,"l":19923,"c":19928.5,"v":39.46}
{"ts":1663424400000,"o":19928.5,"h":19929,"l":19916.5,"c":19916.5,"v":54.458}
{"ts":1663424460000,"o":19916.5,"h":19917,"l":19911,"c":19911.5,"v":44.212}
{"ts":1663424520000,"o":19911.5,"h":19911.5,"l":19910,"c":19910.5,"v":90.595}
{"ts":1663424580000,"o":19910.5,"h":19910.5,"l":19910,"c":19910.5,"v":24.47}
{"ts":1663424640000,"o":19910.5,"h":19914,"l":19909,"c":19913.5,"v":53.346}
{"ts":1663424700000,"o":19913.5,"h":19930.5,"l":19913.5,"c":19930.5,"v":44.642}
{"ts":1663424760000,"o":19930.5,"h":19946,"l":19930,"c":19945,"v":176.167}
{"ts":1663424820000,"o":19945,"h":19945,"l":19938.5,"c":19939,"v":103.866}
{"ts":1663424880000,"o":19939,"h":19939.5,"l":19927.5,"c":19928,"v":103.412}
{"ts":1663424940000,"o":19928,"h":19932,"l":19927.5,"c":19931.5,"v":70.253}
{"ts":1663425000000,"o":19931.5,"h":19937,"l":19918,"c":19918.5,"v":137.434}
{"ts":1663425060000,"o":19918.5,"h":19918.5,"l":19918,"c":19918,"v":37.707}
{"ts":1663425120000,"o":19918,"h":19924.5,"l":19917,"c":19917,"v":35.135}
{"ts":1663425180000,"o":19917,"h":19917.5,"l":19915,"c":19915,"v":25.869}
{"ts":1663425240000,"o":19915,"h":19921.5,"l":19915,"c":19921.5,"v":26.063}
{"ts":1663425300000,"o":19921.5,"h":19921.5,"l":19889,"c":19889,"v":176.929}
{"ts":1663425360000,"o":19889,"h":19899.5,"l":19889,"c":19896.5,"v":74.384}
{"ts":1663425420000,"o":19896.5,"h":19900,"l":19896.5,"c":19900,"v":33.521}
{"ts":1663425480000,"o":19900,"h":19902,"l":19893.5,"c":19893.5,"v":41.461}
{"ts":1663425540000,"o":19893.5,"h":19894,"l":19890.5,"c":19891,"v":72.612}
{"ts":1663425600000,"o":19891,"h":19891,"l":19885.5,"c":19887.5,"v":57.853}
{"ts":1663425660000,"o":19887.5,"h":19888,"l":19887.5,"c":19888,"v":23.712}
{"ts":1663425720000,"o":19888,"h":19888,"l":19873,"c":19873,"v":96.594}
{"ts":1663425780000,"o":19873,"h":19873.5,"l":19862,"c":19862,"v":161.962}
{"ts":1663425840000,"o":19862,"h":19875,"l":19862,"c":19872.5,"v":111.508}
{"ts":1663425900000,"o":19872.5,"h":19885,"l":19872.5,"c":19885,"v":114.057}
{"ts":1663425960000,"o":19885,"h":19885,"l":19884.5,"c":19885,"v":29.524}
{"ts":1663426020000,"o":19885,"h":19885,"l":19880,"c":19880,"v":34.287}
{"ts":1663426080000,"o":19880,"h":19892.5,"l":19880,"c":19892.5,"v":36.684}
{"ts":1663426140000,"o":19892.5,"h":19892.5,"l":19890,"c":19891,"v":22.274}
{"ts":1663426200000,"o":19891,"h":19910,"l":19890.5,"c":19901.5,"v":98.34}
{"ts":1663426260000,"o":19901.5,"h":19905,"l":19900,"c":19904.5,"v":27.407}
{"ts":1663426320000,"o":19904.5,"h":19920.5,"l":19904.5,"c":19913,"v":75.691}
{"ts":1663426380000,"o":19913,"h":19914.5,"l":19902.5,"c":19905,"v":55.36}
{"ts":1663426440000,"o":19905,"h":19910.5,"l":19904.5,"c":19904.5,"v":45.175}
{"ts":1663426500000,"o":19904.5,"h":19905,"l":19900.5,"c":19904.5,"v":34.093}
{"ts":1663426560000,"o":19904.5,"h":19904.5,"l":19895,"c":19895,"v":25.938}
{"ts":1663426620000,"o":19895,"h":19895.5,"l":19893.5,"c":19893.5,"v":28.933}
{"ts":1663426680000,"o":19893.5,"h":19905,"l":19893.5,"c":19905,"v":64.51}
{"ts":1663426740000,"o":19905,"h":19913,"l":19904.5,"c":19913,"v":88.051}
{"ts":1663426800000,"o":19913,"h":19913,"l":19895.5,"c":19895.5,"v":61.663}
{"ts":1663426860000,"o":19895.5,"h":19896,"l":19892,"c":19892,"v":10.723}
{"ts":1663426920000,"o":19892,"h":19892,"l":19882,"c":19882.5,"v":43.37}
{"ts":1663426980000,"o":19882.5,"h":19892,"l":19882,"c":19891.5,"v":17.27}
{"ts":1663427040000,"o":19891.5,"h":19893,"l":19890,"c":19893,"v":25.21}
{"ts":1663427100000,"o":19893,"h":19894,"l":19889,"c":19889.5,"v":37.836}
{"ts":1663427160000,"o":19889.5,"h":19889.5,"l":19886,"c":19886,"v":24.597}
{"ts":1663427220000,"o":19886,"h":19886.5,"l":19873.5,"c":19874,"v":74.732}
{"ts":1663427280000,"o":19874,"h":19874,"l":19873,"c":19873,"v":20.446}
{"ts":1663427340000,"o":19873,"h":19878.5,"l":19873,"c":19878,"v":13.798}
{"ts":1663427400000,"o":19878,"h":19883.5,"l":19876,"c":19876.5,"v":43.715}
{"ts":1663427460000,"o":19876.5,"h":19884.5,"l":19876,"c":19884.5,"v":27.524}
{"ts":1663427520000,"o":19884.5,"h":19884.5,"l":19884,"c":19884,"v":17.698}
{"ts":1663427580000,"o":19884,"h":19885,"l":19884,"c":19885,"v":6.913}
{"ts":1663427640000,"o":19885,"h":19890,"l":19884.5,"c":19890,"v":28.63}
{"ts":1663427700000,"o":19890,"h":19892,"l":19889.5,"c":19892,"v":19.338}
{"ts":1663427760000,"o":19892,"h":19901,"l":19892,"c":19897.5,"v":51.172}
{"ts":1663427820000,"o":19897.5,"h":19901.5,"l":19890.5,"c":19891,"v":24.083}
{"ts":1663427880000,"o":19891,"h":19891,"l":19882,"c":19883.5,"v":14.699}
{"ts":1663427940000,"o":19883.5,"h":19888.5,"l":19883,"c":19888.5,"v":54.776}
{"ts":1663428000000,"o":19888.5,"h":19888.5,"l":19885,"c":19887.5,"v":13.485}
{"ts":1663428060000,"o":19887.5,"h":19892.5,"l":19887.5,"c":19892.5,"v":38.661}
{"ts":1663428120000,"o":19892.5,"h":19892.5,"l":19892,"c":19892,"v":47.991}
{"ts":1663428180000,"o":19892,"h":19892.5,"l":19892,"c":19892,"v":3.991}
{"ts":1663428240000,"o":19892,"h":19895,"l":19892,"c":19895,"v":8.066}
{"ts":1663428300000,"o":19895,"h":19907,"l":19894.5,"c":19907,"v":39.218}
{"ts":1663428360000,"o":19907,"h":19907,"l":19897.5,"c":19902.5,"v":21.327}
{"ts":1663428420000,"o":19902.5,"h":19904.5,"l":19902.5,"c":19904.5,"v":9.448}
{"ts":1663428480000,"o":19904.5,"h":19904.5,"l":19897,"c":19900,"v":27.168}
{"ts":1663428540000,"o":19900,"h":19912.5,"l":19900,"c":19912,"v":33.046}
{"ts":1663428600000,"o":19912,"h":19914,"l":19912,"c":19914,"v":28.748}
{"ts":1663428660000,"o":19914,"h":19914,"l":19910.5,"c":19911,"v":21.655}
{"ts":1663428720000,"o":19911,"h":19934,"l":19910.5,"c":19933.5,"v":218.459}
{"ts":1663428780000,"o":19933.5,"h":19937.5,"l":19933.5,"c":19935.5,"v":133.138}
{"ts":1663428840000,"o":19935.5,"h":19935.5,"l":19935,"c":19935,"v":25.872}
{"ts":1663428900000,"o":19935,"h":19946,"l":19935,"c":19945.5,"v":117.052}
{"ts":1663428960000,"o":19945.5,"h":19953.5,"l":19935.5,"c":19936,"v":206.066}
{"ts":1663429020000,"o":19936,"h":19941,"l":19935.5,"c":19940.5,"v":42.276}
{"ts":1663429080000,"o":19940.5,"h":19956,"l":19940.5,"c":19955,"v":126.141}
{"ts":1663429140000,"o":19955,"h":19955,"l":19948.5,"c":19954,"v":86.513}
{"ts":1663429200000,"o":19954,"h":19967.5,"l":19954,"c":19956,"v":125.643}
{"ts":1663429260000,"o":19956,"h":19983.5,"l":19956,"c":19983.5,"v":394.513}
{"ts":1663429320000,"o":19983.5,"h":20025,"l":19983,"c":19992.5,"v":805.81}
{"ts":1663429380000,"o":19992.5,"h":19992.5,"l":19957,"c":19965,"v":275.614}
{"ts":1663429440000,"o":19965,"h":19973,"l":19957,"c":19957.5,"v":203.53}
{"ts":1663429500000,"o":19957.5,"h":19977.5,"l":19957,"c":19977,"v":83.838}
{"ts":1663429560000,"o":19977,"h":19983.5,"l":19969.5,"c":19973,"v":80.829}
{"ts":1663429620000,"o":19973,"h":19985.5,"l":19972.5,"c":19981.5,"v":195.241}
{"ts":1663429680000,"o":19981.5,"h":19985,"l":19978.5,"c":19982.5,"v":79.862}
{"ts":1663429740000,"o":19982.5,"h":19983,"l":19958,"c":19966.5,"v":133.732}
{"ts":1663429800000,"o":19966.5,"h":19967,"l":19962,"c":19962.5,"v":54.643}
{"ts":1663429860000,"o":19962.5,"h":19970,"l":19962,"c":19970,"v":12.484}
{"ts":1663429920000,"o":19970,"h":19970,"l":19969.5,"c":19970,"v":88.639}
{"ts":1663429980000,"o":19970,"h":19970,"l":19969.5,"c":19970,"v":25.123}
{"ts":1663430040000,"o":19970,"h":19973,"l":19965.5,"c":19969.5,"v":55.28}
{"ts":1663430100000,"o":19969.5,"h":19969.5,"l":19962,"c":19962.5,"v":61.292}
{"ts":1663430160000,"o":19962.5,"h":19962.5,"l":19960,"c":19960.5,"v":19.111}
{"ts":1663430220000,"o":19960.5,"h":19960.5,"l":19958,"c":19960.5,"v":51.98}
{"ts":1663430280000,"o":19960.5,"h":19960.5,"l":19954,"c":19957,"v":53.429}
{"ts":1663430340000,"o":19957,"h":19957,"l":19945,"c":19947.5,"v":94.98}
{"ts":1663430400000,"o":19947.5,"h":19947.5,"l":19928.5,"c":19928.5,"v":148.995}
{"ts":1663430460000,"o":19928.5,"h":19938,"l":19922,"c":19937.5,"v":195.456}
{"ts":1663430520000,"o":19937.5,"h":19945.5,"l":19937.5,"c":19945,"v":39.081}
{"ts":1663430580000,"o":19945,"h":19966.5,"l":19945,"c":19966,"v":121.507}
{"ts":1663430640000,"o":19966,"h":19975,"l":19966,"c":19974.5,"v":99.522}
{"ts":1663430700000,"o":19974.5,"h":19975,"l":19970,"c":19975,"v":73.672}
{"ts":1663430760000,"o":19975,"h":19992,"l":19974.5,"c":19992,"v":112.977}
{"ts":1663430820000,"o":19992,"h":20006,"l":19989.5,"c":20006,"v":222.918}
{"ts":1663430880000,"o":20006,"h":20012.5,"l":20005.5,"c":20012,"v":89.428}
{"ts":1663430940000,"o":20012,"h":20047,"l":20012,"c":20031,"v":698.514}
{"ts":1663431000000,"o":20031,"h":20040,"l":20014,"c":20040,"v":129.582}
{"ts":1663431060000,"o":20040,"h":20043.5,"l":20023,"c":20035,"v":84.064}
{"ts":1663431120000,"o":20035,"h":20116,"l":20035,"c":20069.5,"v":1570.526}
{"ts":1663431180000,"o":20069.5,"h":20072,"l":20049.5,"c":20059,"v":303.139}
{"ts":1663431240000,"o":20059,"h":20095.5,"l":20053,"c":20093.5,"v":384.057}
{"ts":1663431300000,"o":20093.5,"h":20176.5,"l":20077,"c":20169,"v":1737.636}
{"ts":1663431360000,"o":20169,"h":20169,"l":20120,"c":20124.5,"v":1050.484}
{"ts":1663431420000,"o":20124.5,"h":20160.5,"l":20122,"c":20154,"v":206.754}
{"ts":1663431480000,"o":20154,"h":20163,"l":20142,"c":20155.5,"v":183.541}
{"ts":1663431540000,"o":20155.5,"h":20156,"l":20110,"c":20124.5,"v":339.601}
{"ts":1663431600000,"o":20124.5,"h":20136,"l":20114.5,"c":20132,"v":262.205}
{"ts":1663431660000,"o":20132,"h":20132,"l":20100.5,"c":20105,"v":258.712}
{"ts":1663431720000,"o":20105,"h":20105,"l":20062,"c":20062,"v":218.324}
{"ts":1663431780000,"o":20062,"h":20091.5,"l":20062,"c":20083,"v":392.224}
{"ts":1663431840000,"o":20083,"h":20090,"l":20067.5,"c":20067.5,"v":105.881}
{"ts":1663431900000,"o":20067.5,"h":20070,"l":20052,"c":20052,"v":199.414}
{"ts":1663431960000,"o":20052,"h":20052.5,"l":20028,"c":20043,"v":349.701}
{"ts":1663432020000,"o":20043,"h":20043,"l":20027.5,"c":20028.5,"v":204.217}
{"ts":1663432080000,"o":20028.5,"h":20045,"l":20027,"c":20043.5,"v":198.249}
{"ts":1663432140000,"o":20043.5,"h":20051,"l":20027,"c":20027,"v":201.185}
{"ts":1663432200000,"o":20027,"h":20035.5,"l":20019,"c":20035.5,"v":171.613}
{"ts":1663432260000,"o":20035.5,"h":20066.5,"l":20035,"c":20066.5,"v":187.049}
{"ts":1663432320000,"o":20066.5,"h":20069,"l":20036,"c":20041,"v":157.823}
{"ts":1663432380000,"o":20041,"h":20049,"l":20038,"c":20046,"v":90.28}
{"ts":1663432440000,"o":20046,"h":20056.5,"l":20045,"c":20045,"v":54.576}
{"ts":1663432500000,"o":20045,"h":20068,"l":20045,"c":20067.5,"v":53.049}
{"ts":1663432560000,"o":20067.5,"h":20068,"l":20052,"c":20052,"v":37.5}
{"ts":1663432620000,"o":20052,"h":20076.5,"l":20052,"c":20076,"v":55.121}
{"ts":1663432680000,"o":20076,"h":20086,"l":20074,"c":20074,"v":126.469}
{"ts":1663432740000,"o":20074,"h":20082,"l":20074,"c":20082,"v":100.552}
{"ts":1663432800000,"o":20082,"h":20095.5,"l":20081.5,"c":20091.5,"v":127.979}
{"ts":1663432860000,"o":20091.5,"h":20108.5,"l":20082.5,"c":20084,"v":246.311}
{"ts":1663432920000,"o":20084,"h":20109,"l":20084,"c":20101.5,"v":58.999}
{"ts":1663432980000,"o":20101.5,"h":20119,"l":20098.5,"c":20107.5,"v":148.371}
{"ts":1663433040000,"o":20107.5,"h":20109,"l":20099,"c":20109,"v":84.239}
{"ts":1663433100000,"o":20109,"h":20131,"l":20109,"c":20126,"v":140.577}
{"ts":1663433160000,"o":20126,"h":20136.5,"l":20121,"c":20136.5,"v":159.638}
{"ts":1663433220000,"o":20136.5,"h":20145,"l":20114,"c":20114.5,"v":147.136}
{"ts":1663433280000,"o":20114.5,"h":20119.5,"l":20097.5,"c":20099.5,"v":146.841}
{"ts":1663433340000,"o":20099.5,"h":20122.5,"l":20099.5,"c":20122.5,"v":114.729}
{"ts":1663433400000,"o":20122.5,"h":20122.5,"l":20110,"c":20114.5,"v":140.36}
{"ts":1663433460000,"o":20114.5,"h":20115,"l":20110,"c":20115,"v":45.959}
{"ts":1663433520000,"o":20115,"h":20117,"l":20106,"c":20106,"v":30.749}
{"ts":1663433580000,"o":20106,"h":20110.5,"l":20106,"c":20110.5,"v":15.641}
{"ts":1663433640000,"o":20110.5,"h":20121,"l":20110,"c":20121,"v":37.77}
{"ts":1663433700000,"o":20121,"h":20121,"l":20105,"c":20105,"v":62.884}
{"ts":1663433760000,"o":20105,"h":20105.5,"l":20084,"c":20097.5,"v":123.449}
{"ts":1663433820000,"o":20097.5,"h":20111.5,"l":20090.5,"c":20111,"v":71.022}
{"ts":1663433880000,"o":20111,"h":20111.5,"l":20103,"c":20107,"v":24.221}
{"ts":1663433940000,"o":20107,"h":20116.5,"l":20106.5,"c":20116.5,"v":49.777}
{"ts":1663434000000,"o":20116.5,"h":20121.5,"l":20110,"c":20121.5,"v":52.684}
{"ts":1663434060000,"o":20121.5,"h":20135.5,"l":20121,"c":20135.5,"v":118.799}
{"ts":1663434120000,"o":20135.5,"h":20137,"l":20103.5,"c":20104,"v":53.985}
{"ts":1663434180000,"o":20104,"h":20106,"l":20095,"c":20106,"v":66.089}
{"ts":1663434240000,"o":20106,"h":20106,"l":20102,"c":20102.5,"v":44.127}
{"ts":1663434300000,"o":20102.5,"h":20133.5,"l":20102.5,"c":20132.5,"v":56.983}
{"ts":1663434360000,"o":20132.5,"h":20159,"l":20132,"c":20146,"v":245.641}
{"ts":1663434420000,"o":20146,"h":20166,"l":20145.5,"c":20162,"v":147.506}
{"ts":1663434480000,"o":20162,"h":20165,"l":20160.5,"c":20164.5,"v":57.812}
{"ts":1663434540000,"o":20164.5,"h":20165.5,"l":20158,"c":20158.5,"v":55.285}
{"ts":1663434600000,"o":20158.5,"h":20161.5,"l":20147,"c":20147.5,"v":164.058}
{"ts":1663434660000,"o":20147.5,"h":20147.5,"l":20126.5,"c":20132.5,"v":87.752}
{"ts":1663434720000,"o":20132.5,"h":20137,"l":20119.5,"c":20119.5,"v":88.864}
{"ts":1663434780000,"o":20119.5,"h":20123.5,"l":20112,"c":20123.5,"v":81.838}
{"ts":1663434840000,"o":20123.5,"h":20124.5,"l":20120,"c":20120.5,"v":34.688}
{"ts":1663434900000,"o":20120.5,"h":20120.5,"l":20097,"c":20097.5,"v":97.04}
{"ts":1663434960000,"o":20097.5,"h":20100,"l":20094.5,"c":20099.5,"v":99.628}
{"ts":1663435020000,"o":20099.5,"h":20104,"l":20093,"c":20093,"v":72.079}
{"ts":1663435080000,"o":20093,"h":20093.5,"l":20085,"c":20085,"v":134.199}
{"ts":1663435140000,"o":20085,"h":20094,"l":20081.5,"c":20081.5,"v":168.026}
{"ts":1663435200000,"o":20081.5,"h":20095.5,"l":20081.5,"c":20091,"v":123.782}
{"ts":1663435260000,"o":20091,"h":20091,"l":20087,"c":20087.5,"v":25.523}
{"ts":1663435320000,"o":20087.5,"h":20087.5,"l":20059.5,"c":20069.5,"v":174.995}
{"ts":1663435380000,"o":20069.5,"h":20077,"l":20069.5,"c":20076.5,"v":29.292}
{"ts":1663435440000,"o":20076.5,"h":20077.5,"l":20066.5,"c":20070.5,"v":48.914}
{"ts":1663435500000,"o":20070.5,"h":20081.5,"l":20070.5,"c":20079.5,"v":97.947}
{"ts":1663435560000,"o":20079.5,"h":20079.5,"l":20073,"c":20073.5,"v":67.349}
{"ts":1663435620000,"o":20073.5,"h":20073.5,"l":20073,"c":20073,"v":8.627}
{"ts":1663435680000,"o":20073,"h":20078,"l":20073,"c":20078,"v":17.881}
{"ts":1663435740000,"o":20078,"h":20078,"l":20073,"c":20073,"v":39.725}
{"ts":1663435800000,"o":20073,"h":20077,"l":20073,"c":20076.5,"v":43.002}
{"ts":1663435860000,"o":20076.5,"h":20077,"l":20074,"c":20074.5,"v":13.054}
{"ts":1663435920000,"o":20074.5,"h":20074.5,"l":20054,"c":20054,"v":73.739}
{"ts":1663435980000,"o":20054,"h":20060.5,"l":20043,"c":20043.5,"v":141.169}
{"ts":1663436040000,"o":20043.5,"h":20051,"l":20043.5,"c":20051,"v":47.635}
{"ts":1663436100000,"o":20051,"h":20065,"l":20050.5,"c":20058,"v":36.241}
{"ts":1663436160000,"o":20058,"h":20072,"l":20054,"c":20071.5,"v":55.149}
{"ts":1663436220000,"o":20071.5,"h":20094.5,"l":20071,"c":20093,"v":90.4}
{"ts":1663436280000,"o":20093,"h":20093,"l":20082,"c":20082,"v":34.211}
{"ts":1663436340000,"o":20082,"h":20082.5,"l":20077,"c":20077,"v":21.237}
{"ts":1663436400000,"o":20077,"h":20091,"l":20077,"c":20091,"v":42.997}
{"ts":1663436460000,"o":20091,"h":20091,"l":20084,"c":20084,"v":17.121}
{"ts":1663436520000,"o":20084,"h":20086,"l":20084,"c":20086,"v":20.856}
{"ts":1663436580000,"o":20086,"h":20088.5,"l":20085,"c":20085.5,"v":15.974}
{"ts":1663436640000,"o":20085.5,"h":20085.5,"l":20082,"c":20082.5,"v":14.482}
{"ts":1663436700000,"o":20082.5,"h":20082.5,"l":20071,"c":20071,"v":33.861}
{"ts":1663436760000,"o":20071,"h":20074.5,"l":20042,"c":20043.5,"v":133.12}
{"ts":1663436820000,"o":20043.5,"h":20051.5,"l":20043,"c":20051,"v":57.278}
{"ts":1663436880000,"o":20051,"h":20051.5,"l":20051,"c":20051.5,"v":15.185}
{"ts":1663436940000,"o":20051.5,"h":20051.5,"l":20041,"c":20041,"v":60.148}
{"ts":1663437000000,"o":20041,"h":20041,"l":20032.5,"c":20035,"v":100.908}
{"ts":1663437060000,"o":20035,"h":20040,"l":20033.5,"c":20039.5,"v":46.732}
{"ts":1663437120000,"o":20039.5,"h":20041,"l":20033,"c":20033,"v":75.616}
{"ts":1663437180000,"o":20033,"h":20045,"l":20033,"c":20045,"v":40.404}
{"ts":1663437240000,"o":20045,"h":20045,"l":20044.5,"c":20045,"v":61.047}
{"ts":1663437300000,"o":20045,"h":20045,"l":20040,"c":20040.5,"v":13.382}
{"ts":1663437360000,"o":20040.5,"h":20040.5,"l":20038.5,"c":20038.5,"v":24.728}
{"ts":1663437420000,"o":20038.5,"h":20047,"l":20038.5,"c":20041,"v":41.872}
{"ts":1663437480000,"o":20041,"h":20049,"l":20041,"c":20048.5,"v":26.401}
{"ts":1663437540000,"o":20048.5,"h":20071.5,"l":20048.5,"c":20069,"v":154.049}
{"ts":1663437600000,"o":20069,"h":20069,"l":20057,"c":20057,"v":80.685}
{"ts":1663437660000,"o":20057,"h":20074.5,"l":20057,"c":20073.5,"v":96.499}
{"ts":1663437720000,"o":20073.5,"h":20075,"l":20066,"c":20075,"v":70.989}
{"ts":1663437780000,"o":20075,"h":20087.5,"l":20074.5,"c":20084,"v":87.906}
{"ts":1663437840000,"o":20084,"h":20087,"l":20075,"c":20075,"v":29.844}
{"ts":1663437900000,"o":20075,"h":20084,"l":20075,"c":20077,"v":55.3}
{"ts":1663437960000,"o":20077,"h":20077.5,"l":20069,"c":20073.5,"v":23.32}
{"ts":1663438020000,"o":20073.5,"h":20082,"l":20073.5,"c":20082,"v":32.285}
{"ts":1663438080000,"o":20082,"h":20082,"l":20074,"c":20076,"v":26.206}
{"ts":1663438140000,"o":20076,"h":20082.5,"l":20063.5,"c":20063.5,"v":110.322}
{"ts":1663438200000,"o":20063.5,"h":20064,"l":20052.5,"c":20052.5,"v":39.578}
{"ts":1663438260000,"o":20052.5,"h":20060.5,"l":20052.5,"c":20060,"v":14.091}
{"ts":1663438320000,"o":20060,"h":20060.5,"l":20057,"c":20059.5,"v":23.403}
{"ts":1663438380000,"o":20059.5,"h":20065,"l":20059.5,"c":20062.5,"v":16.17}
{"ts":1663438440000,"o":20062.5,"h":20062.5,"l":20049,"c":20049.5,"v":15.041}
{"ts":1663438500000,"o":20049.5,"h":20054,"l":20049,"c":20054,"v":14.319}
{"ts":1663438560000,"o":20054,"h":20054,"l":20053.5,"c":20053.5,"v":48.064}
{"ts":1663438620000,"o":20053.5,"h":20054,"l":20038.5,"c":20038.5,"v":35.998}
{"ts":1663438680000,"o":20038.5,"h":20039,"l":20014,"c":20020.5,"v":241.489}
{"ts":1663438740000,"o":20020.5,"h":20021,"l":20009.5,"c":20011.5,"v":100.011}
{"ts":1663438800000,"o":20011.5,"h":20025,"l":20011.5,"c":20015,"v":63.051}
{"ts":1663438860000,"o":20015,"h":20028.5,"l":20015,"c":20024.5,"v":58.8}
{"ts":1663438920000,"o":20024.5,"h":20029.5,"l":20021.5,"c":20029.5,"v":29.493}
{"ts":1663438980000,"o":20029.5,"h":20029.5,"l":20029,"c":20029,"v":15.282}
{"ts":1663439040000,"o":20029,"h":20033,"l":20022.5,"c":20033,"v":22.629}
{"ts":1663439100000,"o":20033,"h":20057,"l":20033,"c":20045,"v":53.886}
{"ts":1663439160000,"o":20045,"h":20050,"l":20044.5,"c":20049.5,"v":20.172}
{"ts":1663439220000,"o":20049.5,"h":20052.5,"l":20048.5,"c":20051.5,"v":24.656}
{"ts":1663439280000,"o":20051.5,"h":20056.5,"l":20051.5,"c":20056,"v":20}
{"ts":1663439340000,"o":20056,"h":20056.5,"l":20056,"c":20056,"v":6.915}
{"ts":1663439400000,"o":20056,"h":20056.5,"l":20053.5,"c":20053.5,"v":17.253}
{"ts":1663439460000,"o":20053.5,"h":20065,"l":20053.5,"c":20065,"v":30.109}
{"ts":1663439520000,"o":20065,"h":20065,"l":20064.5,"c":20064.5,"v":18.89}
{"ts":1663439580000,"o":20064.5,"h":20082.5,"l":20064.5,"c":20082,"v":62.729}
{"ts":1663439640000,"o":20082,"h":20082.5,"l":20078.5,"c":20078.5,"v":49.781}
{"ts":1663439700000,"o":20078.5,"h":20081.5,"l":20078,"c":20081,"v":49.235}
{"ts":1663439760000,"o":20081,"h":20085.5,"l":20076.5,"c":20085,"v":40.199}
{"ts":1663439820000,"o":20085,"h":20086.5,"l":20085,"c":20085,"v":23.26}
{"ts":1663439880000,"o":20085,"h":20085.5,"l":20085,"c":20085,"v":16.106}
{"ts":1663439940000,"o":20085,"h":20085.5,"l":20080.5,"c":20082.5,"v":30.22}
{"ts":1663440000000,"o":20082.5,"h":20085,"l":20069.5,"c":20069.5,"v":41.52}
{"ts":1663440060000,"o":20069.5,"h":20072.5,"l":20069.5,"c":20072.5,"v":11.172}
{"ts":1663440120000,"o":20072.5,"h":20078,"l":20072,"c":20077.5,"v":10.14}
{"ts":1663440180000,"o":20077.5,"h":20077.5,"l":20063.5,"c":20063.5,"v":20.668}
{"ts":1663440240000,"o":20063.5,"h":20072,"l":20063.5,"c":20072,"v":38.979}
{"ts":1663440300000,"o":20072,"h":20072,"l":20067,"c":20067,"v":29.441}
{"ts":1663440360000,"o":20067,"h":20067.5,"l":20067,"c":20067,"v":4.118}
{"ts":1663440420000,"o":20067,"h":20067.5,"l":20058,"c":20058.5,"v":39.205}
{"ts":1663440480000,"o":20058.5,"h":20064.5,"l":20058,"c":20064.5,"v":14.642}
{"ts":1663440540000,"o":20064.5,"h":20074,"l":20064,"c":20071.5,"v":22.889}
{"ts":1663440600000,"o":20071.5,"h":20083,"l":20071,"c":20081.5,"v":30.7}
{"ts":1663440660000,"o":20081.5,"h":20081.5,"l":20070,"c":20070.5,"v":10.167}
{"ts":1663440720000,"o":20070.5,"h":20070.5,"l":20055,"c":20055,"v":21.281}
{"ts":1663440780000,"o":20055,"h":20055.5,"l":20039.5,"c":20045,"v":84.888}
{"ts":1663440840000,"o":20045,"h":20049,"l":20042,"c":20049,"v":18.261}
{"ts":1663440900000,"o":20049,"h":20057.5,"l":20048.5,"c":20055,"v":45.647}
{"ts":1663440960000,"o":20055,"h":20058,"l":20055,"c":20058,"v":12.837}
{"ts":1663441020000,"o":20058,"h":20061,"l":20057.5,"c":20060.5,"v":17.322}
{"ts":1663441080000,"o":20060.5,"h":20070,"l":20060.5,"c":20069.5,"v":26.14}
{"ts":1663441140000,"o":20069.5,"h":20070,"l":20055.5,"c":20056,"v":24.191}
{"ts":1663441200000,"o":20056,"h":20063.5,"l":20055.5,"c":20063.5,"v":23.986}
{"ts":1663441260000,"o":20063.5,"h":20063.5,"l":20039,"c":20039.5,"v":28.906}
{"ts":1663441320000,"o":20039.5,"h":20042.5,"l":20037,"c":20042,"v":17.026}
{"ts":1663441380000,"o":20042,"h":20046,"l":20040,"c":20040.5,"v":116.958}
{"ts":1663441440000,"o":20040.5,"h":20040.5,"l":20020.5,"c":20020.5,"v":73.565}
{"ts":1663441500000,"o":20020.5,"h":20030,"l":20020.5,"c":20021.5,"v":45.951}
{"ts":1663441560000,"o":20021.5,"h":20021.5,"l":20002.5,"c":20014,"v":116.486}
{"ts":1663441620000,"o":20014,"h":20014,"l":19976.5,"c":19996,"v":467.895}
{"ts":1663441680000,"o":19996,"h":19996,"l":19966,"c":19973.5,"v":253.712}
{"ts":1663441740000,"o":19973.5,"h":19979,"l":19973,"c":19977,"v":114.248}
{"ts":1663441800000,"o":19977,"h":19996,"l":19976.5,"c":19996,"v":100.72}
{"ts":1663441860000,"o":19996,"h":19996.5,"l":19995.5,"c":19996.5,"v":67.759}
{"ts":1663441920000,"o":19996.5,"h":19996.5,"l":19983,"c":19989,"v":76.305}
{"ts":1663441980000,"o":19989,"h":20005,"l":19988.5,"c":20005,"v":69.404}
{"ts":1663442040000,"o":20005,"h":20012,"l":20004.5,"c":20012,"v":24.334}
{"ts":1663442100000,"o":20012,"h":20026,"l":20001.5,"c":20003,"v":88.952}
{"ts":1663442160000,"o":20003,"h":20003.5,"l":19999.5,"c":20003,"v":58.11}
{"ts":1663442220000,"o":20003,"h":20003,"l":19988.5,"c":19988.5,"v":24.815}
{"ts":1663442280000,"o":19988.5,"h":19993,"l":19987,"c":19993,"v":17.727}
{"ts":1663442340000,"o":19993,"h":19996.5,"l":19980,"c":19988.5,"v":90.076}
{"ts":1663442400000,"o":19988.5,"h":19998.5,"l":19988.5,"c":19995.5,"v":22.94}
{"ts":1663442460000,"o":19995.5,"h":20004.5,"l":19995,"c":19996,"v":52.166}
{"ts":1663442520000,"o":19996,"h":19996.5,"l":19990,"c":19996,"v":10.691}
{"ts":1663442580000,"o":19996,"h":20002.5,"l":19996,"c":20002.5,"v":18.301}
{"ts":1663442640000,"o":20002.5,"h":20009.5,"l":20002,"c":20007.5,"v":23.789}
{"ts":1663442700000,"o":20007.5,"h":20007.5,"l":20000,"c":20000,"v":22.987}
{"ts":1663442760000,"o":20000,"h":20000.5,"l":20000,"c":20000,"v":3.459}
{"ts":1663442820000,"o":20000,"h":20006.5,"l":20000,"c":20000.5,"v":23.543}
{"ts":1663442880000,"o":20000.5,"h":20000.5,"l":20000,"c":20000.5,"v":12.918}
{"ts":1663442940000,"o":20000.5,"h":20011.5,"l":20000,"c":20011.5,"v":29.807}
{"ts":1663443000000,"o":20011.5,"h":20011.5,"l":20003,"c":20003,"v":13.288}
{"ts":1663443060000,"o":20003,"h":20003.5,"l":20000.5,"c":20001,"v":9.026}
{"ts":1663443120000,"o":20001,"h":20001,"l":19990,"c":19990,"v":38.359}
{"ts":1663443180000,"o":19990,"h":19994.5,"l":19989.5,"c":19994,"v":15.984}
{"ts":1663443240000,"o":19994,"h":20001.5,"l":19994,"c":20001.5,"v":12.776}
{"ts":1663443300000,"o":20001.5,"h":20009.5,"l":20001,"c":20009.5,"v":36.189}
{"ts":1663443360000,"o":20009.5,"h":20009.5,"l":20009,"c":20009,"v":20.506}
{"ts":1663443420000,"o":20009,"h":20009.5,"l":20009,"c":20009.5,"v":9.162}
{"ts":1663443480000,"o":20009.5,"h":20009.5,"l":20001.5,"c":20001.5,"v":11.369}
{"ts":1663443540000,"o":20001.5,"h":20007.5,"l":20001.5,"c":20007,"v":20.529}
{"ts":1663443600000,"o":20007,"h":20008,"l":19995.5,"c":19995.5,"v":21.791}
{"ts":1663443660000,"o":19995.5,"h":19998.5,"l":19994,"c":19998.5,"v":8.987}
{"ts":1663443720000,"o":19998.5,"h":20000,"l":19984,"c":19984.5,"v":32.981}
{"ts":1663443780000,"o":19984.5,"h":19990,"l":19984.5,"c":19989.5,"v":11.93}
{"ts":1663443840000,"o":19989.5,"h":19990,"l":19987.5,"c":19990,"v":11.14}
{"ts":1663443900000,"o":19990,"h":19995,"l":19989,"c":19989.5,"v":17.997}
{"ts":1663443960000,"o":19989.5,"h":19994.5,"l":19989,"c":19994,"v":10.452}
{"ts":1663444020000,"o":19994,"h":20006.5,"l":19994,"c":20006,"v":15.636}
{"ts":1663444080000,"o":20006,"h":20006.5,"l":20000,"c":20003,"v":12.626}
{"ts":1663444140000,"o":20003,"h":20003,"l":20001.5,"c":20001.5,"v":49.241}
{"ts":1663444200000,"o":20001.5,"h":20002,"l":19995,"c":19995,"v":11.822}
{"ts":1663444260000,"o":19995,"h":19996.5,"l":19990,"c":19996,"v":45.569}
{"ts":1663444320000,"o":19996,"h":20005.5,"l":19996,"c":20004,"v":15.797}
{"ts":1663444380000,"o":20004,"h":20004.5,"l":19996,"c":19996,"v":4.992}
{"ts":1663444440000,"o":19996,"h":20003,"l":19996,"c":20002.5,"v":17.9}
{"ts":1663444500000,"o":20002.5,"h":20003.5,"l":20002.5,"c":20002.5,"v":8.875}
{"ts":1663444560000,"o":20002.5,"h":20003,"l":19993,"c":19997,"v":65.792}
{"ts":1663444620000,"o":19997,"h":20003,"l":19997,"c":20002.5,"v":5.922}
{"ts":1663444680000,"o":20002.5,"h":20003,"l":20002.5,"c":20002.5,"v":6.516}
{"ts":1663444740000,"o":20002.5,"h":20002.5,"l":20001,"c":20001,"v":2.253}
{"ts":1663444800000,"o":20001,"h":20005.5,"l":20001,"c":20005.5,"v":19.392}
{"ts":1663444860000,"o":20005.5,"h":20005.5,"l":19998,"c":20003.5,"v":18.647}
{"ts":1663444920000,"o":20003.5,"h":20005,"l":20001,"c":20001,"v":13.593}
{"ts":1663444980000,"o":20001,"h":20001.5,"l":19983.5,"c":19983.5,"v":31.325}
{"ts":1663445040000,"o":19983.5,"h":19984,"l":19979,"c":19979,"v":28.641}
{"ts":1663445100000,"o":19979,"h":19979.5,"l":19973,"c":19973,"v":26.244}
{"ts":1663445160000,"o":19973,"h":19998,"l":19973,"c":19997.5,"v":54.209}
{"ts":1663445220000,"o":19997.5,"h":20004.5,"l":19997,"c":19997,"v":58.032}
{"ts":1663445280000,"o":19997,"h":19997.5,"l":19985.5,"c":19985.5,"v":16.725}
{"ts":1663445340000,"o":19985.5,"h":19985.5,"l":19976.5,"c":19976.5,"v":19.229}
{"ts":1663445400000,"o":19976.5,"h":19983.5,"l":19976.5,"c":19978,"v":21.238}
{"ts":1663445460000,"o":19978,"h":19987,"l":19976.5,"c":19986.5,"v":26.414}
{"ts":1663445520000,"o":19986.5,"h":19994.5,"l":19986,"c":19991,"v":12.193}
{"ts":1663445580000,"o":19991,"h":19991,"l":19980.5,"c":19982.5,"v":79.215}
{"ts":1663445640000,"o":19982.5,"h":19985,"l":19980.5,"c":19982,"v":13.68}
{"ts":1663445700000,"o":19982,"h":19991,"l":19982,"c":19991,"v":6.064}
{"ts":1663445760000,"o":19991,"h":19992,"l":19988,"c":19988.5,"v":7.983}
{"ts":1663445820000,"o":19988.5,"h":19993.5,"l":19988,"c":19991.5,"v":8.075}
{"ts":1663445880000,"o":19991.5,"h":19999,"l":19991.5,"c":19999,"v":6.957}
{"ts":1663445940000,"o":19999,"h":20004.5,"l":19998.5,"c":20004,"v":27.306}
{"ts":1663446000000,"o":20004,"h":20004.5,"l":19998.5,"c":19999,"v":8.356}
{"ts":1663446060000,"o":19999,"h":19999,"l":19998.5,"c":19998.5,"v":5.382}
{"ts":1663446120000,"o":19998.5,"h":20002,"l":19998.5,"c":20002,"v":9.755}
{"ts":1663446180000,"o":20002,"h":20002,"l":19998.5,"c":19999,"v":12.051}
{"ts":1663446240000,"o":19999,"h":19999,"l":19990,"c":19990,"v":5.656}
{"ts":1663446300000,"o":19990,"h":19998,"l":19990,"c":19997.5,"v":3.741}
{"ts":1663446360000,"o":19997.5,"h":20001,"l":19997.5,"c":20000.5,"v":7.185}
{"ts":1663446420000,"o":20000.5,"h":20001,"l":19993.5,"c":19995.5,"v":16.262}
{"ts":1663446480000,"o":19995.5,"h":20001,"l":19995.5,"c":20000,"v":9.675}
{"ts":1663446540000,"o":20000,"h":20005,"l":20000,"c":20004.5,"v":9.714}
{"ts":1663446600000,"o":20004.5,"h":20029.5,"l":20004.5,"c":20025,"v":155.705}
{"ts":1663446660000,"o":20025,"h":20058,"l":20025,"c":20051,"v":331.194}
{"ts":1663446720000,"o":20051,"h":20051,"l":20042,"c":20042,"v":48.749}
{"ts":1663446780000,"o":20042,"h":20042.5,"l":20037.5,"c":20037.5,"v":15.646}
{"ts":1663446840000,"o":20037.5,"h":20049.5,"l":20037.5,"c":20049.5,"v":83.19}
{"ts":1663446900000,"o":20049.5,"h":20065,"l":20048,"c":20062.5,"v":51.564}
{"ts":1663446960000,"o":20062.5,"h":20068,"l":20061,"c":20067,"v":94.968}
{"ts":1663447020000,"o":20067,"h":20068,"l":20061.5,"c":20065.5,"v":84.717}
{"ts":1663447080000,"o":20065.5,"h":20066,"l":20065.5,"c":20065.5,"v":52.194}
{"ts":1663447140000,"o":20065.5,"h":20079.5,"l":20065.5,"c":20078,"v":137.952}
{"ts":1663447200000,"o":20078,"h":20078.5,"l":20070,"c":20070,"v":50.921}
{"ts":1663447260000,"o":20070,"h":20070.5,"l":20063.5,"c":20063.5,"v":24.999}
{"ts":1663447320000,"o":20063.5,"h":20077,"l":20063.5,"c":20076.5,"v":37.648}
{"ts":1663447380000,"o":20076.5,"h":20077,"l":20076.5,"c":20077,"v":12.798}
{"ts":1663447440000,"o":20077,"h":20077,"l":20075.5,"c":20076,"v":70.26}
{"ts":1663447500000,"o":20076,"h":20076,"l":20065,"c":20065,"v":65.168}
{"ts":1663447560000,"o":20065,"h":20065.5,"l":20065,"c":20065,"v":31.887}
{"ts":1663447620000,"o":20065,"h":20065.5,"l":20057,"c":20060,"v":24.466}
{"ts":1663447680000,"o":20060,"h":20060,"l":20057,"c":20059.5,"v":15.291}
{"ts":1663447740000,"o":20059.5,"h":20062.5,"l":20049,"c":20050,"v":29.852}
{"ts":1663447800000,"o":20050,"h":20053.5,"l":20050,"c":20053.5,"v":24.16}
{"ts":1663447860000,"o":20053.5,"h":20065,"l":20053,"c":20065,"v":40.075}
{"ts":1663447920000,"o":20065,"h":20065.5,"l":20064.5,"c":20065.5,"v":8.568}
{"ts":1663447980000,"o":20065.5,"h":20068,"l":20065,"c":20065.5,"v":25.409}
{"ts":1663448040000,"o":20065.5,"h":20066,"l":20065.5,"c":20065.5,"v":33.983}
{"ts":1663448100000,"o":20065.5,"h":20066,"l":20065.5,"c":20065.5,"v":17.906}
{"ts":1663448160000,"o":20065.5,"h":20067,"l":20065.5,"c":20067,"v":22.446}
{"ts":1663448220000,"o":20067,"h":20067,"l":20066.5,"c":20066.5,"v":12.191}
{"ts":1663448280000,"o":20066.5,"h":20067,"l":20066,"c":20066.5,"v":14.977}
{"ts":1663448340000,"o":20066.5,"h":20070,"l":20066,"c":20069.5,"v":8.136}
{"ts":1663448400000,"o":20069.5,"h":20072,"l":20069.5,"c":20071.5,"v":4.712}
{"ts":1663448460000,"o":20071.5,"h":20084,"l":20071.5,"c":20075.5,"v":32.484}
{"ts":1663448520000,"o":20075.5,"h":20075.5,"l":20075,"c":20075,"v":18.174}
{"ts":1663448580000,"o":20075,"h":20078.5,"l":20075,"c":20078.5,"v":12.48}
{"ts":1663448640000,"o":20078.5,"h":20080,"l":20078,"c":20080,"v":18.579}
{"ts":1663448700000,"o":20080,"h":20080,"l":20078,"c":20078,"v":11.238}
{"ts":1663448760000,"o":20078,"h":20078.5,"l":20066,"c":20066,"v":54.737}
{"ts":1663448820000,"o":20066,"h":20066.5,"l":20066,"c":20066,"v":6.397}
{"ts":1663448880000,"o":20066,"h":20066.5,"l":20055.5,"c":20055.5,"v":77.506}
{"ts":1663448940000,"o":20055.5,"h":20056,"l":20055.5,"c":20055.5,"v":22.491}
{"ts":1663449000000,"o":20055.5,"h":20056,"l":20055.5,"c":20055.5,"v":29.629}
{"ts":1663449060000,"o":20055.5,"h":20056,"l":20055.5,"c":20056,"v":72.198}
{"ts":1663449120000,"o":20056,"h":20056,"l":20051.5,"c":20051.5,"v":76.965}
{"ts":1663449180000,"o":20051.5,"h":20052,"l":20035.5,"c":20035.5,"v":50.625}
{"ts":1663449240000,"o":20035.5,"h":20036.5,"l":20035,"c":20036,"v":74.432}
{"ts":1663449300000,"o":20036,"h":20036.5,"l":20036,"c":20036.5,"v":10.665}
{"ts":1663449360000,"o":20036.5,"h":20040.5,"l":20035,"c":20040,"v":30.851}
{"ts":1663449420000,"o":20040,"h":20041,"l":20040,"c":20041,"v":6.567}
{"ts":1663449480000,"o":20041,"h":20041,"l":20040.5,"c":20040.5,"v":4.01}
{"ts":1663449540000,"o":20040.5,"h":20045,"l":20040.5,"c":20045,"v":7.393}
{"ts":1663449600000,"o":20045,"h":20045,"l":20044,"c":20044,"v":10.803}
{"ts":1663449660000,"o":20044,"h":20045,"l":20044,"c":20044.5,"v":32.425}
{"ts":1663449720000,"o":20044.5,"h":20044.5,"l":20041,"c":20041.5,"v":69.292}
{"ts":1663449780000,"o":20041.5,"h":20041.5,"l":20020,"c":20025,"v":136.152}
{"ts":1663449840000,"o":20025,"h":20025.5,"l":19998,"c":19999.5,"v":302.853}
{"ts":1663449900000,"o":19999.5,"h":20000,"l":19987.5,"c":19989.5,"v":58.103}
{"ts":1663449960000,"o":19989.5,"h":19994,"l":19989.5,"c":19994,"v":17.306}
{"ts":1663450020000,"o":19994,"h":19994,"l":19986,"c":19986,"v":27.998}
{"ts":1663450080000,"o":19986,"h":19986.5,"l":19955,"c":19962,"v":303.757}
{"ts":1663450140000,"o":19962,"h":19971.5,"l":19917.5,"c":19931,"v":689.835}
{"ts":1663450200000,"o":19931,"h":19968,"l":19931,"c":19962,"v":205.289}
{"ts":1663450260000,"o":19962,"h":19986,"l":19962,"c":19981.5,"v":110.699}
{"ts":1663450320000,"o":19981.5,"h":19988,"l":19979.5,"c":19988,"v":48.697}
{"ts":1663450380000,"o":19988,"h":19989,"l":19986,"c":19986,"v":61.608}
{"ts":1663450440000,"o":19986,"h":19998,"l":19986,"c":19995.5,"v":107.793}
{"ts":1663450500000,"o":19995.5,"h":19995.5,"l":19986,"c":19990,"v":113.696}
{"ts":1663450560000,"o":19990,"h":20007,"l":19990,"c":20006.5,"v":53.881}
{"ts":1663450620000,"o":20006.5,"h":20012,"l":20006.5,"c":20006.5,"v":41.934}
{"ts":1663450680000,"o":20006.5,"h":20012.5,"l":20006.5,"c":20011.5,"v":54.103}
{"ts":1663450740000,"o":20011.5,"h":20012.5,"l":20011.5,"c":20012,"v":19.38}
{"ts":1663450800000,"o":20012,"h":20012.5,"l":20011.5,"c":20012,"v":33.829}
{"ts":1663450860000,"o":20012,"h":20012,"l":20010.5,"c":20011,"v":17.085}
{"ts":1663450920000,"o":20011,"h":20011,"l":20005.5,"c":20008,"v":116.307}
{"ts":1663450980000,"o":20008,"h":20017.5,"l":20008,"c":20017,"v":30.788}
{"ts":1663451040000,"o":20017,"h":20054.5,"l":20017,"c":20045.5,"v":116.347}
{"ts":1663451100000,"o":20045.5,"h":20059,"l":20045.5,"c":20051,"v":27.379}
{"ts":1663451160000,"o":20051,"h":20051.5,"l":20041,"c":20041,"v":32.879}
{"ts":1663451220000,"o":20041,"h":20055.5,"l":20041,"c":20051,"v":66.083}
{"ts":1663451280000,"o":20051,"h":20051.5,"l":20043.5,"c":20044,"v":74.175}
{"ts":1663451340000,"o":20044,"h":20044,"l":20024,"c":20024,"v":118.132}
{"ts":1663451400000,"o":20024,"h":20024.5,"l":20017.5,"c":20017.5,"v":16.834}
{"ts":1663451460000,"o":20017.5,"h":20018,"l":20013,"c":20013,"v":16.973}
{"ts":1663451520000,"o":20013,"h":20030.5,"l":20013,"c":20025,"v":71.584}
{"ts":1663451580000,"o":20025,"h":20025,"l":19977.5,"c":19992,"v":281.716}
{"ts":1663451640000,"o":19992,"h":19992.5,"l":19990,"c":19990,"v":43.371}
{"ts":1663451700000,"o":19990,"h":19994.5,"l":19990,"c":19994,"v":12.904}
{"ts":1663451760000,"o":19994,"h":20039.5,"l":19994,"c":20039.5,"v":157.959}
{"ts":1663451820000,"o":20039.5,"h":20041,"l":20032,"c":20032,"v":39.83}
{"ts":1663451880000,"o":20032,"h":20032.5,"l":20028,"c":20028.5,"v":41.525}
{"ts":1663451940000,"o":20028.5,"h":20031.5,"l":20017,"c":20026.5,"v":42.183}
{"ts":1663452000000,"o":20026.5,"h":20045,"l":20026.5,"c":20030,"v":65.058}
{"ts":1663452060000,"o":20030,"h":20055,"l":20015.5,"c":20038,"v":49.279}
{"ts":1663452120000,"o":20038,"h":20062.5,"l":20038,"c":20056.5,"v":133.432}
{"ts":1663452180000,"o":20056.5,"h":20062.5,"l":20038,"c":20062,"v":60.762}
{"ts":1663452240000,"o":20062,"h":20062.5,"l":20031.5,"c":20036.5,"v":21.172}
{"ts":1663452300000,"o":20036.5,"h":20048,"l":20036.5,"c":20045,"v":17.897}
{"ts":1663452360000,"o":20045,"h":20065.5,"l":20037.5,"c":20060.5,"v":77.25}
{"ts":1663452420000,"o":20060.5,"h":20083,"l":20058.5,"c":20065.5,"v":111.545}
{"ts":1663452480000,"o":20065.5,"h":20077,"l":20064,"c":20067,"v":51.292}
{"ts":1663452540000,"o":20067,"h":20111,"l":20067,"c":20106.5,"v":282.928}
{"ts":1663452600000,"o":20106.5,"h":20106.5,"l":20083,"c":20098,"v":82.728}
{"ts":1663452660000,"o":20098,"h":20110,"l":20092,"c":20110,"v":39.94}
{"ts":1663452720000,"o":20110,"h":20117,"l":20088,"c":20096,"v":102.703}
{"ts":1663452780000,"o":20096,"h":20106,"l":20096,"c":20101.5,"v":73.001}
{"ts":1663452840000,"o":20101.5,"h":20113,"l":20101.5,"c":20105,"v":50.365}
{"ts":1663452900000,"o":20105,"h":20106,"l":20086,"c":20096,"v":51.359}
{"ts":1663452960000,"o":20096,"h":20096.5,"l":20084,"c":20095,"v":81.918}
{"ts":1663453020000,"o":20095,"h":20100,"l":20084.5,"c":20088,"v":14.923}
{"ts":1663453080000,"o":20088,"h":20088.5,"l":20081,"c":20081,"v":14.07}
{"ts":1663453140000,"o":20081,"h":20090,"l":20081,"c":20083.5,"v":23.655}
{"ts":1663453200000,"o":20083.5,"h":20086,"l":20081,"c":20085.5,"v":22.33}
{"ts":1663453260000,"o":20085.5,"h":20087.5,"l":20075,"c":20087,"v":28.504}
{"ts":1663453320000,"o":20087,"h":20094.5,"l":20087,"c":20088.5,"v":32.11}
{"ts":1663453380000,"o":20088.5,"h":20088.5,"l":20075,"c":20079.5,"v":25.802}
{"ts":1663453440000,"o":20079.5,"h":20080,"l":20075,"c":20077.5,"v":12.586}
{"ts":1663453500000,"o":20077.5,"h":20083,"l":20059.5,"c":20063.5,"v":53.471}
{"ts":1663453560000,"o":20063.5,"h":20071.5,"l":20063.5,"c":20071.5,"v":14.023}
{"ts":1663453620000,"o":20071.5,"h":20094,"l":20071,"c":20086.5,"v":30.027}
{"ts":1663453680000,"o":20086.5,"h":20093.5,"l":20086,"c":20092,"v":11.219}
{"ts":1663453740000,"o":20092,"h":20100,"l":20083.5,"c":20084,"v":31.685}
{"ts":1663453800000,"o":20084,"h":20091.5,"l":20079,"c":20091.5,"v":4.733}
{"ts":1663453860000,"o":20091.5,"h":20099,"l":20091,"c":20095,"v":9.797}
{"ts":1663453920000,"o":20095,"h":20109,"l":20094.5,"c":20108.5,"v":35.956}
{"ts":1663453980000,"o":20108.5,"h":20116.5,"l":20106,"c":20114,"v":99.13}
{"ts":1663454040000,"o":20114,"h":20114.5,"l":20093,"c":20099,"v":18.393}
{"ts":1663454100000,"o":20099,"h":20109,"l":20099,"c":20106.5,"v":11.082}
{"ts":1663454160000,"o":20106.5,"h":20107,"l":20100.5,"c":20100.5,"v":7.645}
{"ts":1663454220000,"o":20100.5,"h":20111.5,"l":20100.5,"c":20101,"v":30.33}
{"ts":1663454280000,"o":20101,"h":20108,"l":20100,"c":20108,"v":10.695}
{"ts":1663454340000,"o":20108,"h":20109,"l":20104,"c":20108.5,"v":19.789}
{"ts":1663454400000,"o":20108.5,"h":20112.5,"l":20108.5,"c":20109,"v":13.944}
{"ts":1663454460000,"o":20109,"h":20109,"l":20093,"c":20098,"v":22.139}
{"ts":1663454520000,"o":20098,"h":20098.5,"l":20090,"c":20090,"v":21.877}
{"ts":1663454580000,"o":20090,"h":20104.5,"l":20081.5,"c":20104.5,"v":31.577}
{"ts":1663454640000,"o":20104.5,"h":20105,"l":20096,"c":20101,"v":4.135}
{"ts":1663454700000,"o":20101,"h":20105,"l":20100.5,"c":20105,"v":34.89}
{"ts":1663454760000,"o":20105,"h":20105,"l":20095.5,"c":20095.5,"v":19.229}
{"ts":1663454820000,"o":20095.5,"h":20101.5,"l":20095.5,"c":20101,"v":11.734}
{"ts":1663454880000,"o":20101,"h":20101.5,"l":20092,"c":20096,"v":16.591}
{"ts":1663454940000,"o":20096,"h":20096,"l":20083,"c":20091.5,"v":9.003}
{"ts":1663455000000,"o":20091.5,"h":20097,"l":20091,"c":20095,"v":30.059}
{"ts":1663455060000,"o":20095,"h":20097,"l":20092,"c":20096.5,"v":9.434}
{"ts":1663455120000,"o":20096.5,"h":20115.5,"l":20096.5,"c":20114,"v":46.034}
{"ts":1663455180000,"o":20114,"h":20114,"l":20100,"c":20100.5,"v":13.097}
{"ts":1663455240000,"o":20100.5,"h":20100.5,"l":20100,"c":20100.5,"v":16.938}
{"ts":1663455300000,"o":20100.5,"h":20113,"l":20100,"c":20112.5,"v":30.002}
{"ts":1663455360000,"o":20112.5,"h":20128,"l":20107,"c":20125,"v":210.243}
{"ts":1663455420000,"o":20125,"h":20125.5,"l":20115.5,"c":20115.5,"v":41.055}
{"ts":1663455480000,"o":20115.5,"h":20115.5,"l":20114.5,"c":20115,"v":22.465}
{"ts":1663455540000,"o":20115,"h":20115,"l":20114.5,"c":20114.5,"v":12.068}
{"ts":1663455600000,"o":20114.5,"h":20123.5,"l":20108.5,"c":20112,"v":29.339}
{"ts":1663455660000,"o":20112,"h":20118,"l":20109.5,"c":20114.5,"v":17.915}
{"ts":1663455720000,"o":20114.5,"h":20114.5,"l":20108,"c":20110,"v":11.331}
{"ts":1663455780000,"o":20110,"h":20114.5,"l":20103,"c":20114,"v":35.081}
{"ts":1663455840000,"o":20114,"h":20114.5,"l":20107,"c":20110.5,"v":24.188}
{"ts":1663455900000,"o":20110.5,"h":20128,"l":20110.5,"c":20127.5,"v":47.405}
{"ts":1663455960000,"o":20127.5,"h":20128,"l":20122,"c":20123.5,"v":12.543}
{"ts":1663456020000,"o":20123.5,"h":20135,"l":20123,"c":20129.5,"v":91.983}
{"ts":1663456080000,"o":20129.5,"h":20129.5,"l":20121.5,"c":20122,"v":22.772}
{"ts":1663456140000,"o":20122,"h":20125,"l":20110.5,"c":20110.5,"v":19.87}
{"ts":1663456200000,"o":20110.5,"h":20111,"l":20100,"c":20101.5,"v":46.371}
{"ts":1663456260000,"o":20101.5,"h":20101.5,"l":20091.5,"c":20099.5,"v":19.003}
{"ts":1663456320000,"o":20099.5,"h":20099.5,"l":20091.5,"c":20093,"v":21.79}
{"ts":1663456380000,"o":20093,"h":20100,"l":20093,"c":20099,"v":8.65}
{"ts":1663456440000,"o":20099,"h":20100,"l":20093,"c":20100,"v":15.434}
{"ts":1663456500000,"o":20100,"h":20100,"l":20096,"c":20096.5,"v":27.422}
{"ts":1663456560000,"o":20096.5,"h":20097,"l":20091,"c":20097,"v":18.932}
{"ts":1663456620000,"o":20097,"h":20101,"l":20096.5,"c":20101,"v":8.381}
{"ts":1663456680000,"o":20101,"h":20101,"l":20095,"c":20095,"v":18.814}
{"ts":1663456740000,"o":20095,"h":20095.5,"l":20083.5,"c":20083.5,"v":39.742}
{"ts":1663456800000,"o":20083.5,"h":20097.5,"l":20083.5,"c":20097.5,"v":19.421}
{"ts":1663456860000,"o":20097.5,"h":20104.5,"l":20097,"c":20104,"v":17.717}
{"ts":1663456920000,"o":20104,"h":20104.5,"l":20093.5,"c":20093.5,"v":15.3}
{"ts":1663456980000,"o":20093.5,"h":20093.5,"l":20093,"c":20093.5,"v":5.158}
{"ts":1663457040000,"o":20093.5,"h":20110,"l":20093,"c":20109.5,"v":37.741}
{"ts":1663457100000,"o":20109.5,"h":20124,"l":20109.5,"c":20121.5,"v":37.724}
{"ts":1663457160000,"o":20121.5,"h":20125,"l":20116,"c":20116,"v":29.456}
{"ts":1663457220000,"o":20116,"h":20116,"l":20094,"c":20094,"v":14.73}
{"ts":1663457280000,"o":20094,"h":20106.5,"l":20094,"c":20106,"v":9.124}
{"ts":1663457340000,"o":20106,"h":20106.5,"l":20106,"c":20106,"v":4.953}
{"ts":1663457400000,"o":20106,"h":20114,"l":20106,"c":20112.5,"v":19.662}
{"ts":1663457460000,"o":20112.5,"h":20112.5,"l":20096,"c":20096,"v":25.106}
{"ts":1663457520000,"o":20096,"h":20106.5,"l":20096,"c":20102,"v":6.115}
{"ts":1663457580000,"o":20102,"h":20102,"l":20092,"c":20093,"v":29.264}
{"ts":1663457640000,"o":20093,"h":20120,"l":20092.5,"c":20120,"v":39.467}
{"ts":1663457700000,"o":20120,"h":20120,"l":20110.5,"c":20113,"v":4.863}
{"ts":1663457760000,"o":20113,"h":20117,"l":20113,"c":20115.5,"v":15.047}
{"ts":1663457820000,"o":20115.5,"h":20124.5,"l":20115,"c":20124,"v":12.914}
{"ts":1663457880000,"o":20124,"h":20124.5,"l":20118,"c":20124,"v":12.079}
{"ts":1663457940000,"o":20124,"h":20125,"l":20113.5,"c":20119.5,"v":32.799}
{"ts":1663458000000,"o":20119.5,"h":20120,"l":20110,"c":20110.5,"v":14.663}
{"ts":1663458060000,"o":20110.5,"h":20111,"l":20100,"c":20100.5,"v":18.306}
{"ts":1663458120000,"o":20100.5,"h":20111,"l":20100,"c":20110,"v":14.011}
{"ts":1663458180000,"o":20110,"h":20119.5,"l":20110,"c":20119.5,"v":4.693}
{"ts":1663458240000,"o":20119.5,"h":20129,"l":20119,"c":20127.5,"v":22.057}
{"ts":1663458300000,"o":20127.5,"h":20132,"l":20119.5,"c":20132,"v":34.49}
{"ts":1663458360000,"o":20132,"h":20132,"l":20116,"c":20118.5,"v":41.959}
{"ts":1663458420000,"o":20118.5,"h":20124.5,"l":20116,"c":20116,"v":11.522}
{"ts":1663458480000,"o":20116,"h":20116.5,"l":20110,"c":20111,"v":14.836}
{"ts":1663458540000,"o":20111,"h":20111.5,"l":20107,"c":20107.5,"v":18.244}
{"ts":1663458600000,"o":20107.5,"h":20121,"l":20107.5,"c":20121,"v":21.24}
{"ts":1663458660000,"o":20121,"h":20121,"l":20120.5,"c":20121,"v":5.901}
{"ts":1663458720000,"o":20121,"h":20121,"l":20110,"c":20115.5,"v":33.523}
{"ts":1663458780000,"o":20115.5,"h":20116,"l":20110.5,"c":20114,"v":7.655}
{"ts":1663458840000,"o":20114,"h":20114.5,"l":20114,"c":20114.5,"v":7.971}
{"ts":1663458900000,"o":20114.5,"h":20114.5,"l":20109,"c":20109,"v":25.138}
{"ts":1663458960000,"o":20109,"h":20122,"l":20109,"c":20120,"v":6.578}
{"ts":1663459020000,"o":20120,"h":20120.5,"l":20107,"c":20109,"v":10.696}
{"ts":1663459080000,"o":20109,"h":20112,"l":20109,"c":20111.5,"v":5.495}
{"ts":1663459140000,"o":20111.5,"h":20112,"l":20105.5,"c":20106,"v":34.414}
{"ts":1663459200000,"o":20106,"h":20106,"l":20101,"c":20102.5,"v":78.287}
{"ts":1663459260000,"o":20102.5,"h":20103,"l":20072,"c":20072,"v":100.452}
{"ts":1663459320000,"o":20072,"h":20078.5,"l":20072,"c":20078.5,"v":104.348}
{"ts":1663459380000,"o":20078.5,"h":20078.5,"l":20056.5,"c":20056.5,"v":75.275}
{"ts":1663459440000,"o":20056.5,"h":20057,"l":20025,"c":20025,"v":288.918}
{"ts":1663459500000,"o":20025,"h":20035.5,"l":20025,"c":20031.5,"v":62.95}
{"ts":1663459560000,"o":20031.5,"h":20031.5,"l":20005.5,"c":20011.5,"v":96.026}
{"ts":1663459620000,"o":20011.5,"h":20025,"l":20010.5,"c":20010.5,"v":81.833}
{"ts":1663459680000,"o":20010.5,"h":20011,"l":19988,"c":19992.5,"v":114.884}
{"ts":1663459740000,"o":19992.5,"h":19997,"l":19966,"c":19967,"v":202.14}
{"ts":1663459800000,"o":19967,"h":19985.5,"l":19965,"c":19965.5,"v":244.115}
{"ts":1663459860000,"o":19965.5,"h":19979.5,"l":19954,"c":19954,"v":115.675}
{"ts":1663459920000,"o":19954,"h":19996.5,"l":19954,"c":19996.5,"v":129.918}
{"ts":1663459980000,"o":19996.5,"h":20025,"l":19996,"c":20024.5,"v":319.194}
{"ts":1663460040000,"o":20024.5,"h":20025,"l":20012.5,"c":20013.5,"v":62.348}
{"ts":1663460100000,"o":20013.5,"h":20028,"l":20010.5,"c":20019.5,"v":41.462}
{"ts":1663460160000,"o":20019.5,"h":20024,"l":20019.5,"c":20024,"v":24.324}
{"ts":1663460220000,"o":20024,"h":20029,"l":20000,"c":20000,"v":90.07}
{"ts":1663460280000,"o":20000,"h":20000.5,"l":19970,"c":19970,"v":300.987}
{"ts":1663460340000,"o":19970,"h":19979,"l":19956.5,"c":19960,"v":192.686}
{"ts":1663460400000,"o":19960,"h":19975.5,"l":19960,"c":19975,"v":215.527}
{"ts":1663460460000,"o":19975,"h":19975.5,"l":19949,"c":19956,"v":159.099}
{"ts":1663460520000,"o":19956,"h":19961,"l":19955,"c":19961,"v":64.271}
{"ts":1663460580000,"o":19961,"h":19977.5,"l":19959.5,"c":19977,"v":90.198}
{"ts":1663460640000,"o":19977,"h":19984.5,"l":19965,"c":19970,"v":98.944}
{"ts":1663460700000,"o":19970,"h":19973,"l":19960,"c":19968,"v":23.677}
{"ts":1663460760000,"o":19968,"h":19978.5,"l":19967.5,"c":19976.5,"v":29.766}
{"ts":1663460820000,"o":19976.5,"h":19986,"l":19976.5,"c":19983.5,"v":59.624}
{"ts":1663460880000,"o":19983.5,"h":19993.5,"l":19983.5,"c":19989,"v":55.847}
{"ts":1663460940000,"o":19989,"h":19998.5,"l":19989,"c":19998,"v":66.402}
{"ts":1663461000000,"o":19998,"h":19998.5,"l":19990,"c":19990.5,"v":26.507}
{"ts":1663461060000,"o":19990.5,"h":19990.5,"l":19977,"c":19983,"v":48.892}
{"ts":1663461120000,"o":19983,"h":19992,"l":19982.5,"c":19986.5,"v":15.781}
{"ts":1663461180000,"o":19986.5,"h":19986.5,"l":19980,"c":19980.5,"v":70.731}
{"ts":1663461240000,"o":19980.5,"h":19990,"l":19980,"c":19988.5,"v":33.757}
{"ts":1663461300000,"o":19988.5,"h":19988.5,"l":19975.5,"c":19978,"v":16.24}
{"ts":1663461360000,"o":19978,"h":19994,"l":19977.5,"c":19992.5,"v":71.244}
{"ts":1663461420000,"o":19992.5,"h":20000,"l":19992.5,"c":19995,"v":46.802}
{"ts":1663461480000,"o":19995,"h":20004.5,"l":19995,"c":20002.5,"v":16.637}
{"ts":1663461540000,"o":20002.5,"h":20002.5,"l":19995,"c":19996.5,"v":14.962}
{"ts":1663461600000,"o":19996.5,"h":20001,"l":19996.5,"c":20000.5,"v":22.182}
{"ts":1663461660000,"o":20000.5,"h":20004.5,"l":20000.5,"c":20004,"v":16.778}
{"ts":1663461720000,"o":20004,"h":20023.5,"l":20004,"c":20020,"v":182.547}
{"ts":1663461780000,"o":20020,"h":20032.5,"l":20020,"c":20032.5,"v":50.437}
{"ts":1663461840000,"o":20032.5,"h":20038,"l":20029,"c":20037.5,"v":54.204}
{"ts":1663461900000,"o":20037.5,"h":20038,"l":20018.5,"c":20018.5,"v":80.629}
{"ts":1663461960000,"o":20018.5,"h":20023,"l":20018.5,"c":20021.5,"v":18.911}
{"ts":1663462020000,"o":20021.5,"h":20028.5,"l":20021,"c":20026.5,"v":31.029}
{"ts":1663462080000,"o":20026.5,"h":20027,"l":20014.5,"c":20019.5,"v":32.342}
{"ts":1663462140000,"o":20019.5,"h":20019.5,"l":20008,"c":20012.5,"v":23.683}
{"ts":1663462200000,"o":20012.5,"h":20013,"l":20001.5,"c":20001.5,"v":18.808}
{"ts":1663462260000,"o":20001.5,"h":20004.5,"l":19976.5,"c":19981.5,"v":90.622}
{"ts":1663462320000,"o":19981.5,"h":19988.5,"l":19981,"c":19986.5,"v":10.598}
{"ts":1663462380000,"o":19986.5,"h":19986.5,"l":19981,"c":19981,"v":34.524}
{"ts":1663462440000,"o":19981,"h":19987.5,"l":19978,"c":19982,"v":53.231}
{"ts":1663462500000,"o":19982,"h":19982,"l":19964.5,"c":19976,"v":92.575}
{"ts":1663462560000,"o":19976,"h":19978,"l":19970,"c":19970.5,"v":40.358}
{"ts":1663462620000,"o":19970.5,"h":19973.5,"l":19970.5,"c":19973.5,"v":7.339}
{"ts":1663462680000,"o":19973.5,"h":19973.5,"l":19972,"c":19972.5,"v":32.537}
{"ts":1663462740000,"o":19972.5,"h":19977.5,"l":19968.5,"c":19975,"v":40.738}
{"ts":1663462800000,"o":19975,"h":19980.5,"l":19974.5,"c":19980,"v":23.705}
{"ts":1663462860000,"o":19980,"h":19980,"l":19970,"c":19970,"v":10.997}
{"ts":1663462920000,"o":19970,"h":19980,"l":19966.5,"c":19980,"v":18.689}
{"ts":1663462980000,"o":19980,"h":19985.5,"l":19979.5,"c":19985,"v":20.055}
{"ts":1663463040000,"o":19985,"h":19987.5,"l":19985,"c":19987,"v":7.671}
{"ts":1663463100000,"o":19987,"h":19995,"l":19980,"c":19980,"v":38.646}
{"ts":1663463160000,"o":19980,"h":19980.5,"l":19969.5,"c":19974.5,"v":12.884}
{"ts":1663463220000,"o":19974.5,"h":19982.5,"l":19971.5,"c":19971.5,"v":13.027}
{"ts":1663463280000,"o":19971.5,"h":19979.5,"l":19971.5,"c":19977.5,"v":6.261}
{"ts":1663463340000,"o":19977.5,"h":20017.5,"l":19977.5,"c":20015,"v":219.203}
{"ts":1663463400000,"o":20015,"h":20015.5,"l":20004,"c":20004.5,"v":95.304}
{"ts":1663463460000,"o":20004.5,"h":20012,"l":20004,"c":20005.5,"v":127.785}
{"ts":1663463520000,"o":20005.5,"h":20009.5,"l":20005,"c":20009.5,"v":15.552}
{"ts":1663463580000,"o":20009.5,"h":20012.5,"l":20009,"c":20012,"v":9.126}
{"ts":1663463640000,"o":20012,"h":20012.5,"l":20005,"c":20010,"v":18.278}
{"ts":1663463700000,"o":20010,"h":20017.5,"l":20009.5,"c":20016,"v":41.451}
{"ts":1663463760000,"o":20016,"h":20017.5,"l":20011.5,"c":20016,"v":71.44}
{"ts":1663463820000,"o":20016,"h":20023.5,"l":20016,"c":20023,"v":31.105}
{"ts":1663463880000,"o":20023,"h":20024.5,"l":20020,"c":20022.5,"v":17.059}
{"ts":1663463940000,"o":20022.5,"h":20029.5,"l":20022.5,"c":20029,"v":47.216}
{"ts":1663464000000,"o":20029,"h":20030.5,"l":20022.5,"c":20023,"v":21.301}
{"ts":1663464060000,"o":20023,"h":20028,"l":20022.5,"c":20028,"v":14.559}
{"ts":1663464120000,"o":20028,"h":20035,"l":20027.5,"c":20035,"v":72.931}
{"ts":1663464180000,"o":20035,"h":20040,"l":20034.5,"c":20039.5,"v":43.775}
{"ts":1663464240000,"o":20039.5,"h":20040,"l":20029.5,"c":20036.5,"v":21.884}
{"ts":1663464300000,"o":20036.5,"h":20036.5,"l":20027.5,"c":20027.5,"v":20.311}
{"ts":1663464360000,"o":20027.5,"h":20028,"l":20022.5,"c":20023,"v":19.694}
{"ts":1663464420000,"o":20023,"h":20023,"l":20017,"c":20019,"v":32.844}
{"ts":1663464480000,"o":20019,"h":20026,"l":20019,"c":20025.5,"v":33.831}
{"ts":1663464540000,"o":20025.5,"h":20027,"l":20025.5,"c":20026.5,"v":2.32}
{"ts":1663464600000,"o":20026.5,"h":20030.5,"l":20020.5,"c":20030,"v":26.362}
{"ts":1663464660000,"o":20030,"h":20033.5,"l":20030,"c":20033.5,"v":7.952}
{"ts":1663464720000,"o":20033.5,"h":20036.5,"l":20030,"c":20036,"v":18.268}
{"ts":1663464780000,"o":20036,"h":20036.5,"l":20036,"c":20036,"v":3.977}
{"ts":1663464840000,"o":20036,"h":20040,"l":20036,"c":20040,"v":37.089}
{"ts":1663464900000,"o":20040,"h":20040,"l":20035.5,"c":20035.5,"v":10.917}
{"ts":1663464960000,"o":20035.5,"h":20040,"l":20035,"c":20040,"v":84.452}
{"ts":1663465020000,"o":20040,"h":20043.5,"l":20039.5,"c":20043,"v":21.65}
{"ts":1663465080000,"o":20043,"h":20043.5,"l":20023,"c":20023.5,"v":21.365}
{"ts":1663465140000,"o":20023.5,"h":20023.5,"l":20011,"c":20011.5,"v":67.259}
{"ts":1663465200000,"o":20011.5,"h":20016,"l":20007.5,"c":20007.5,"v":22.4}
{"ts":1663465260000,"o":20007.5,"h":20016.5,"l":20007.5,"c":20010,"v":5.668}
{"ts":1663465320000,"o":20010,"h":20013,"l":20004.5,"c":20013,"v":31.141}
{"ts":1663465380000,"o":20013,"h":20013,"l":20007.5,"c":20008,"v":20.197}
{"ts":1663465440000,"o":20008,"h":20008,"l":20001,"c":20005.5,"v":36.372}
{"ts":1663465500000,"o":20005.5,"h":20018,"l":20005.5,"c":20018,"v":45.14}
{"ts":1663465560000,"o":20018,"h":20022,"l":20017,"c":20017,"v":8.307}
{"ts":1663465620000,"o":20017,"h":20017.5,"l":20011.5,"c":20011.5,"v":4.658}
{"ts":1663465680000,"o":20011.5,"h":20012,"l":20011.5,"c":20012,"v":9.377}
{"ts":1663465740000,"o":20012,"h":20012,"l":19994,"c":19994.5,"v":91.131}
{"ts":1663465800000,"o":19994.5,"h":19994.5,"l":19981.5,"c":19981.5,"v":49.266}
{"ts":1663465860000,"o":19981.5,"h":19990.5,"l":19981.5,"c":19989.5,"v":65.309}
{"ts":1663465920000,"o":19989.5,"h":19990,"l":19984,"c":19984,"v":9.711}
{"ts":1663465980000,"o":19984,"h":19984.5,"l":19982,"c":19982,"v":52.178}
{"ts":1663466040000,"o":19982,"h":19982,"l":19971,"c":19979.5,"v":101.549}
{"ts":1663466100000,"o":19979.5,"h":19980,"l":19979.5,"c":19979.5,"v":17.256}
{"ts":1663466160000,"o":19979.5,"h":19979.5,"l":19972,"c":19975.5,"v":41.049}
{"ts":1663466220000,"o":19975.5,"h":19984,"l":19975.5,"c":19983.5,"v":60.798}
{"ts":1663466280000,"o":19983.5,"h":19990,"l":19983.5,"c":19988.5,"v":21.293}
{"ts":1663466340000,"o":19988.5,"h":19991.5,"l":19988.5,"c":19991,"v":23.99}
{"ts":1663466400000,"o":19991,"h":19997,"l":19991,"c":19997,"v":16.316}
{"ts":1663466460000,"o":19997,"h":19997,"l":19992,"c":19992.5,"v":8.613}
{"ts":1663466520000,"o":19992.5,"h":19996,"l":19992,"c":19994.5,"v":16.248}
{"ts":1663466580000,"o":19994.5,"h":19997,"l":19994.5,"c":19996.5,"v":22.284}
{"ts":1663466640000,"o":19996.5,"h":19997,"l":19996.5,"c":19996.5,"v":3.621}
{"ts":1663466700000,"o":19996.5,"h":19999,"l":19996.5,"c":19999,"v":6.184}
{"ts":1663466760000,"o":19999,"h":20005.5,"l":19998.5,"c":20005.5,"v":89.909}
{"ts":1663466820000,"o":20005.5,"h":20013,"l":20005,"c":20013,"v":14.559}
{"ts":1663466880000,"o":20013,"h":20013,"l":20007.5,"c":20007.5,"v":9.083}
{"ts":1663466940000,"o":20007.5,"h":20008,"l":20007.5,"c":20008,"v":9.627}
{"ts":1663467000000,"o":20008,"h":20008,"l":20007.5,"c":20008,"v":12.978}
{"ts":1663467060000,"o":20008,"h":20015,"l":20007.5,"c":20014.5,"v":16.256}
{"ts":1663467120000,"o":20014.5,"h":20022,"l":20014.5,"c":20022,"v":24.284}
{"ts":1663467180000,"o":20022,"h":20024,"l":20021.5,"c":20024,"v":11.781}
{"ts":1663467240000,"o":20024,"h":20024,"l":20023.5,"c":20024,"v":2.302}
{"ts":1663467300000,"o":20024,"h":20024,"l":20023.5,"c":20024,"v":8.444}
{"ts":1663467360000,"o":20024,"h":20028,"l":20018,"c":20018.5,"v":27.854}
{"ts":1663467420000,"o":20018.5,"h":20020.5,"l":20018,"c":20020,"v":5.348}
{"ts":1663467480000,"o":20020,"h":20020.5,"l":20015.5,"c":20015.5,"v":10.129}
{"ts":1663467540000,"o":20015.5,"h":20016.5,"l":20008,"c":20009.5,"v":145.636}
{"ts":1663467600000,"o":20009.5,"h":20010,"l":20000.5,"c":20003.5,"v":59.621}
{"ts":1663467660000,"o":20003.5,"h":20004,"l":20003.5,"c":20004,"v":1.102}
{"ts":1663467720000,"o":20004,"h":20013,"l":20003.5,"c":20010,"v":6.359}
{"ts":1663467780000,"o":20010,"h":20010,"l":20000,"c":20000.5,"v":17.098}
{"ts":1663467840000,"o":20000.5,"h":20000.5,"l":19998.5,"c":20000,"v":11.392}
{"ts":1663467900000,"o":20000,"h":20010,"l":20000,"c":20010,"v":22.225}
{"ts":1663467960000,"o":20010,"h":20012,"l":20009.5,"c":20012,"v":13.258}
{"ts":1663468020000,"o":20012,"h":20012,"l":20001.5,"c":20002,"v":2.624}
{"ts":1663468080000,"o":20002,"h":20002,"l":19993.5,"c":20002,"v":38.513}
{"ts":1663468140000,"o":20002,"h":20008.5,"l":20002,"c":20008,"v":52.777}
{"ts":1663468200000,"o":20008,"h":20014.5,"l":20008,"c":20014.5,"v":18.506}
{"ts":1663468260000,"o":20014.5,"h":20014.5,"l":20011,"c":20013,"v":6.216}
{"ts":1663468320000,"o":20013,"h":20013.5,"l":20009,"c":20009.5,"v":45.222}
{"ts":1663468380000,"o":20009.5,"h":20017,"l":20009.5,"c":20017,"v":25.47}
{"ts":1663468440000,"o":20017,"h":20020,"l":20016.5,"c":20019.5,"v":41.084}
{"ts":1663468500000,"o":20019.5,"h":20020,"l":20019.5,"c":20020,"v":7.707}
{"ts":1663468560000,"o":20020,"h":20021.5,"l":20014,"c":20021.5,"v":14.055}
{"ts":1663468620000,"o":20021.5,"h":20021.5,"l":20016.5,"c":20016.5,"v":10.444}
{"ts":1663468680000,"o":20016.5,"h":20021,"l":20016.5,"c":20021,"v":10.502}
{"ts":1663468740000,"o":20021,"h":20026,"l":20021,"c":20025.5,"v":20.116}
{"ts":1663468800000,"o":20025.5,"h":20028,"l":20025.5,"c":20027.5,"v":33.785}
{"ts":1663468860000,"o":20027.5,"h":20028,"l":20027.5,"c":20027.5,"v":3.414}
{"ts":1663468920000,"o":20027.5,"h":20038.5,"l":20027.5,"c":20038.5,"v":68.963}
{"ts":1663468980000,"o":20038.5,"h":20038.5,"l":20031,"c":20031.5,"v":25.703}
{"ts":1663469040000,"o":20031.5,"h":20031.5,"l":20029,"c":20029.5,"v":7.371}
{"ts":1663469100000,"o":20029.5,"h":20029.5,"l":20025,"c":20025,"v":12.901}
{"ts":1663469160000,"o":20025,"h":20025.5,"l":20018,"c":20018,"v":8.809}
{"ts":1663469220000,"o":20018,"h":20020,"l":20018,"c":20020,"v":24.008}
{"ts":1663469280000,"o":20020,"h":20028,"l":20019.5,"c":20027.5,"v":13.838}
{"ts":1663469340000,"o":20027.5,"h":20029.5,"l":20027.5,"c":20029.5,"v":8.54}
{"ts":1663469400000,"o":20029.5,"h":20029.5,"l":20023,"c":20028,"v":17.436}
{"ts":1663469460000,"o":20028,"h":20029,"l":20023.5,"c":20023.5,"v":17.513}
{"ts":1663469520000,"o":20023.5,"h":20031,"l":20023.5,"c":20031,"v":9.261}
{"ts":1663469580000,"o":20031,"h":20032,"l":20030.5,"c":20032,"v":11.117}
{"ts":1663469640000,"o":20032,"h":20032,"l":20031.5,"c":20031.5,"v":33.01}
{"ts":1663469700000,"o":20031.5,"h":20032,"l":20026,"c":20026,"v":15.312}
{"ts":1663469760000,"o":20026,"h":20026.5,"l":20026,"c":20026.5,"v":7.015}
{"ts":1663469820000,"o":20026.5,"h":20026.5,"l":20022,"c":20022.5,"v":7.51}
{"ts":1663469880000,"o":20022.5,"h":20029.5,"l":20022,"c":20029,"v":22.238}
{"ts":1663469940000,"o":20029,"h":20033,"l":20026.5,"c":20026.5,"v":11.321}
{"ts":1663470000000,"o":20026.5,"h":20027,"l":20026.5,"c":20026.5,"v":5.102}
{"ts":1663470060000,"o":20026.5,"h":20029,"l":20026.5,"c":20028.5,"v":10.735}
{"ts":1663470120000,"o":20028.5,"h":20029,"l":20028.5,"c":20028.5,"v":5.723}
{"ts":1663470180000,"o":20028.5,"h":20029,"l":20022,"c":20022,"v":14.01}
{"ts":1663470240000,"o":20022,"h":20022.5,"l":20020.5,"c":20020.5,"v":35.77}
{"ts":1663470300000,"o":20020.5,"h":20021,"l":20010.5,"c":20011,"v":42.662}
{"ts":1663470360000,"o":20011,"h":20011,"l":20002.5,"c":20003,"v":26.355}
{"ts":1663470420000,"o":20003,"h":20003.5,"l":20000,"c":20003.5,"v":63.153}
{"ts":1663470480000,"o":20003.5,"h":20003.5,"l":19994,"c":19994,"v":53.695}
{"ts":1663470540000,"o":19994,"h":19994,"l":19975,"c":19975,"v":67.042}
{"ts":1663470600000,"o":19975,"h":19980.5,"l":19975,"c":19980,"v":30.357}
{"ts":1663470660000,"o":19980,"h":19990.5,"l":19971,"c":19971,"v":125.917}
{"ts":1663470720000,"o":19971,"h":19975,"l":19971,"c":19974.5,"v":31.497}
{"ts":1663470780000,"o":19974.5,"h":19987,"l":19974.5,"c":19986.5,"v":81.419}
{"ts":1663470840000,"o":19986.5,"h":19990,"l":19986,"c":19989.5,"v":14.625}
{"ts":1663470900000,"o":19989.5,"h":19993,"l":19984,"c":19992.5,"v":18.078}
{"ts":1663470960000,"o":19992.5,"h":19996,"l":19988,"c":19996,"v":22.431}
{"ts":1663471020000,"o":19996,"h":20003,"l":19993.5,"c":19993.5,"v":38.886}
{"ts":1663471080000,"o":19993.5,"h":19996,"l":19993,"c":19996,"v":10.046}
{"ts":1663471140000,"o":19996,"h":20001.5,"l":19996,"c":20001,"v":9.791}
{"ts":1663471200000,"o":20001,"h":20006.5,"l":20000.5,"c":20005.5,"v":29.607}
{"ts":1663471260000,"o":20005.5,"h":20006.5,"l":20005,"c":20006,"v":5.618}
{"ts":1663471320000,"o":20006,"h":20008.5,"l":20006,"c":20008.5,"v":9.81}
{"ts":1663471380000,"o":20008.5,"h":20008.5,"l":20005.5,"c":20005.5,"v":7.387}
{"ts":1663471440000,"o":20005.5,"h":20006.5,"l":20005.5,"c":20006.5,"v":5.177}
{"ts":1663471500000,"o":20006.5,"h":20006.5,"l":20006,"c":20006.5,"v":7.768}
{"ts":1663471560000,"o":20006.5,"h":20006.5,"l":20006,"c":20006,"v":5.975}
{"ts":1663471620000,"o":20006,"h":20008.5,"l":20006,"c":20008,"v":16.658}
{"ts":1663471680000,"o":20008,"h":20019,"l":20008,"c":20019,"v":32.982}
{"ts":1663471740000,"o":20019,"h":20019.5,"l":20019,"c":20019,"v":8.588}
{"ts":1663471800000,"o":20019,"h":20019.5,"l":20017,"c":20017,"v":7.189}
{"ts":1663471860000,"o":20017,"h":20017.5,"l":20008,"c":20008,"v":30.751}
{"ts":1663471920000,"o":20008,"h":20014,"l":20008,"c":20014,"v":21.821}
{"ts":1663471980000,"o":20014,"h":20014,"l":20013.5,"c":20013.5,"v":5.607}
{"ts":1663472040000,"o":20013.5,"h":20017,"l":20013.5,"c":20016.5,"v":5.808}
{"ts":1663472100000,"o":20016.5,"h":20017,"l":20007.5,"c":20008,"v":20.709}
{"ts":1663472160000,"o":20008,"h":20008,"l":20007.5,"c":20007.5,"v":45.623}
{"ts":1663472220000,"o":20007.5,"h":20008,"l":20007.5,"c":20007.5,"v":49.845}
{"ts":1663472280000,"o":20007.5,"h":20008,"l":19990.5,"c":19996.5,"v":125.226}
{"ts":1663472340000,"o":19996.5,"h":19996.5,"l":19996,"c":19996.5,"v":8.85}
{"ts":1663472400000,"o":19996.5,"h":19996.5,"l":19996,"c":19996.5,"v":9.83}
{"ts":1663472460000,"o":19996.5,"h":19996.5,"l":19987,"c":19988.5,"v":26.272}
{"ts":1663472520000,"o":19988.5,"h":19988.5,"l":19988,"c":19988,"v":12.005}
{"ts":1663472580000,"o":19988,"h":19988.5,"l":19988,"c":19988,"v":5.341}
{"ts":1663472640000,"o":19988,"h":19994.5,"l":19988,"c":19994,"v":9.043}
{"ts":1663472700000,"o":19994,"h":19995,"l":19993.5,"c":19994,"v":7.099}
{"ts":1663472760000,"o":19994,"h":19994,"l":19965,"c":19965.5,"v":135.787}
{"ts":1663472820000,"o":19965.5,"h":19969,"l":19942,"c":19944,"v":236.405}
{"ts":1663472880000,"o":19944,"h":19948,"l":19938,"c":19947.5,"v":220.229}
{"ts":1663472940000,"o":19947.5,"h":19959.5,"l":19947.5,"c":19959,"v":100.518}
{"ts":1663473000000,"o":19959,"h":19969,"l":19959,"c":19968.5,"v":117.518}
{"ts":1663473060000,"o":19968.5,"h":19977.5,"l":19968.5,"c":19973.5,"v":54.237}
{"ts":1663473120000,"o":19973.5,"h":19973.5,"l":19972,"c":19973.5,"v":13.409}
{"ts":1663473180000,"o":19973.5,"h":19980,"l":19973,"c":19980,"v":11.431}
{"ts":1663473240000,"o":19980,"h":19982,"l":19979.5,"c":19981.5,"v":15.023}
{"ts":1663473300000,"o":19981.5,"h":19982,"l":19980.5,"c":19981,"v":8.455}
{"ts":1663473360000,"o":19981,"h":19981,"l":19967,"c":19967.5,"v":58.02}
{"ts":1663473420000,"o":19967.5,"h":19981.5,"l":19967,"c":19981,"v":28.051}
{"ts":1663473480000,"o":19981,"h":19987,"l":19981,"c":19986.5,"v":10.118}
{"ts":1663473540000,"o":19986.5,"h":19991.5,"l":19986.5,"c":19991,"v":16.282}
{"ts":1663473600000,"o":19991,"h":19991.5,"l":19991,"c":19991,"v":26.197}
{"ts":1663473660000,"o":19991,"h":19991,"l":19986,"c":19989,"v":33.341}
{"ts":1663473720000,"o":19989,"h":19989,"l":19988.5,"c":19989,"v":6.976}
{"ts":1663473780000,"o":19989,"h":19994.5,"l":19988.5,"c":19994,"v":55.236}
{"ts":1663473840000,"o":19994,"h":19995.5,"l":19994,"c":19995,"v":21.648}
{"ts":1663473900000,"o":19995,"h":19995.5,"l":19986.5,"c":19986.5,"v":40.688}
{"ts":1663473960000,"o":19986.5,"h":19987,"l":19983.5,"c":19984,"v":51.256}
{"ts":1663474020000,"o":19984,"h":19984,"l":19973,"c":19975,"v":72.979}
{"ts":1663474080000,"o":19975,"h":19984,"l":19964.5,"c":19971,"v":98.917}
{"ts":1663474140000,"o":19971,"h":19971.5,"l":19967,"c":19967,"v":57.305}
{"ts":1663474200000,"o":19967,"h":19967.5,"l":19948,"c":19948.5,"v":71.063}
{"ts":1663474260000,"o":19948.5,"h":19957,"l":19948,"c":19957,"v":42.537}
{"ts":1663474320000,"o":19957,"h":19964,"l":19956.5,"c":19963.5,"v":91.045}
{"ts":1663474380000,"o":19963.5,"h":19966.5,"l":19963.5,"c":19966,"v":8.466}
{"ts":1663474440000,"o":19966,"h":19966.5,"l":19966,"c":19966,"v":11.606}
{"ts":1663474500000,"o":19966,"h":19966.5,"l":19966,"c":19966.5,"v":5.411}
{"ts":1663474560000,"o":19966.5,"h":19968,"l":19966,"c":19968,"v":3.608}
{"ts":1663474620000,"o":19968,"h":19974.5,"l":19967.5,"c":19974,"v":93.783}
{"ts":1663474680000,"o":19974,"h":19974,"l":19973.5,"c":19974,"v":22.432}
{"ts":1663474740000,"o":19974,"h":19986,"l":19973.5,"c":19985.5,"v":11.118}
{"ts":1663474800000,"o":19985.5,"h":19996.5,"l":19985.5,"c":19996,"v":37.589}
{"ts":1663474860000,"o":19996,"h":19996.5,"l":19995.5,"c":19995.5,"v":24.165}
{"ts":1663474920000,"o":19995.5,"h":19996,"l":19993.5,"c":19994,"v":12.194}
{"ts":1663474980000,"o":19994,"h":19997,"l":19993.5,"c":19997,"v":28.946}
{"ts":1663475040000,"o":19997,"h":19997,"l":19995,"c":19995.5,"v":16.815}
{"ts":1663475100000,"o":19995.5,"h":19995.5,"l":19983,"c":19983.5,"v":35.635}
{"ts":1663475160000,"o":19983.5,"h":19983.5,"l":19983,"c":19983,"v":9.699}
{"ts":1663475220000,"o":19983,"h":20002.5,"l":19983,"c":20002,"v":129.696}
{"ts":1663475280000,"o":20002,"h":20006,"l":20002,"c":20006,"v":18.88}
{"ts":1663475340000,"o":20006,"h":20018,"l":20006,"c":20007,"v":72.929}
{"ts":1663475400000,"o":20007,"h":20012.5,"l":20007,"c":20012,"v":13.091}
{"ts":1663475460000,"o":20012,"h":20012.5,"l":20004.5,"c":20009,"v":18.139}
{"ts":1663475520000,"o":20009,"h":20011.5,"l":20009,"c":20009.5,"v":6.054}
{"ts":1663475580000,"o":20009.5,"h":20009.5,"l":20005,"c":20005,"v":7.787}
{"ts":1663475640000,"o":20005,"h":20012,"l":20005,"c":20008.5,"v":17.413}
{"ts":1663475700000,"o":20008.5,"h":20010,"l":20006,"c":20006,"v":7.52}
{"ts":1663475760000,"o":20006,"h":20015,"l":20006,"c":20014.5,"v":29.851}
{"ts":1663475820000,"o":20014.5,"h":20017,"l":20013,"c":20013.5,"v":24.963}
{"ts":1663475880000,"o":20013.5,"h":20013.5,"l":20007,"c":20007,"v":9.461}
{"ts":1663475940000,"o":20007,"h":20009.5,"l":20007,"c":20009,"v":14.653}
{"ts":1663476000000,"o":20009,"h":20018,"l":20009,"c":20014,"v":36.631}
{"ts":1663476060000,"o":20014,"h":20014.5,"l":20014,"c":20014.5,"v":4.03}
{"ts":1663476120000,"o":20014.5,"h":20014.5,"l":20014,"c":20014.5,"v":4.476}
{"ts":1663476180000,"o":20014.5,"h":20014.5,"l":20013,"c":20014,"v":8.608}
{"ts":1663476240000,"o":20014,"h":20014.5,"l":20008,"c":20008,"v":33.695}
{"ts":1663476300000,"o":20008,"h":20010.5,"l":20004.5,"c":20008,"v":11.513}
{"ts":1663476360000,"o":20008,"h":20011,"l":20008,"c":20008,"v":10.534}
{"ts":1663476420000,"o":20008,"h":20008.5,"l":20003,"c":20003.5,"v":53.949}
{"ts":1663476480000,"o":20003.5,"h":20003.5,"l":20003,"c":20003,"v":23.297}
{"ts":1663476540000,"o":20003,"h":20005.5,"l":20001,"c":20001,"v":68.018}
{"ts":1663476600000,"o":20001,"h":20001.5,"l":19994.5,"c":19994.5,"v":88.469}
{"ts":1663476660000,"o":19994.5,"h":19998,"l":19994,"c":19998,"v":16.855}
{"ts":1663476720000,"o":19998,"h":19998,"l":19997.5,"c":19998,"v":3.23}
{"ts":1663476780000,"o":19998,"h":20009,"l":19998,"c":20008.5,"v":29.607}
{"ts":1663476840000,"o":20008.5,"h":20009,"l":20008.5,"c":20008.5,"v":14.113}
{"ts":1663476900000,"o":20008.5,"h":20010,"l":20008.5,"c":20010,"v":6.029}
{"ts":1663476960000,"o":20010,"h":20010,"l":20009.5,"c":20009.5,"v":3.585}
{"ts":1663477020000,"o":20009.5,"h":20010,"l":20002.5,"c":20003,"v":50.61}
{"ts":1663477080000,"o":20003,"h":20004.5,"l":20002.5,"c":20004,"v":4.378}
{"ts":1663477140000,"o":20004,"h":20004.5,"l":20004,"c":20004.5,"v":5.702}
{"ts":1663477200000,"o":20004.5,"h":20004.5,"l":19991.5,"c":19991.5,"v":13.09}
{"ts":1663477260000,"o":19991.5,"h":19992,"l":19989.5,"c":19989.5,"v":19.662}
{"ts":1663477320000,"o":19989.5,"h":19996,"l":19989.5,"c":19995.5,"v":10.678}
{"ts":1663477380000,"o":19995.5,"h":19996,"l":19995.5,"c":19996,"v":14.108}
{"ts":1663477440000,"o":19996,"h":19996,"l":19992.5,"c":19992.5,"v":4.681}
{"ts":1663477500000,"o":19992.5,"h":19996,"l":19992.5,"c":19996,"v":6.257}
{"ts":1663477560000,"o":19996,"h":19996,"l":19995.5,"c":19995.5,"v":3.252}
{"ts":1663477620000,"o":19995.5,"h":19996.5,"l":19995.5,"c":19996.5,"v":12.781}
{"ts":1663477680000,"o":19996.5,"h":19996.5,"l":19996,"c":19996,"v":4.09}
{"ts":1663477740000,"o":19996,"h":20003,"l":19996,"c":20002.5,"v":17.485}
{"ts":1663477800000,"o":20002.5,"h":20006,"l":20002.5,"c":20005.5,"v":15.75}
{"ts":1663477860000,"o":20005.5,"h":20008,"l":20005.5,"c":20008,"v":14.998}
{"ts":1663477920000,"o":20008,"h":20008,"l":20005.5,"c":20006,"v":4.84}
{"ts":1663477980000,"o":20006,"h":20006,"l":20005.5,"c":20005.5,"v":8.544}
{"ts":1663478040000,"o":20005.5,"h":20006,"l":20005.5,"c":20005.5,"v":2.044}
{"ts":1663478100000,"o":20005.5,"h":20006,"l":20005.5,"c":20005.5,"v":3.371}
{"ts":1663478160000,"o":20005.5,"h":20006,"l":20005.5,"c":20005.5,"v":0.421}
{"ts":1663478220000,"o":20005.5,"h":20010.5,"l":20005.5,"c":20010.5,"v":44.718}
{"ts":1663478280000,"o":20010.5,"h":20017.5,"l":20010,"c":20017.5,"v":26.574}
{"ts":1663478340000,"o":20017.5,"h":20018,"l":20017,"c":20017.5,"v":22.825}
{"ts":1663478400000,"o":20017.5,"h":20026.5,"l":20017.5,"c":20026.5,"v":25.23}
{"ts":1663478460000,"o":20026.5,"h":20026.5,"l":20025.5,"c":20026,"v":23.728}
{"ts":1663478520000,"o":20026,"h":20026,"l":20018.5,"c":20019,"v":30.51}
{"ts":1663478580000,"o":20019,"h":20027.5,"l":20018.5,"c":20027,"v":18.619}
{"ts":1663478640000,"o":20027,"h":20027.5,"l":20022,"c":20022,"v":7.073}
{"ts":1663478700000,"o":20022,"h":20022.5,"l":20016,"c":20016,"v":39.42}
{"ts":1663478760000,"o":20016,"h":20016.5,"l":20016,"c":20016.5,"v":4.152}
{"ts":1663478820000,"o":20016.5,"h":20023.5,"l":20016,"c":20023,"v":14.589}
{"ts":1663478880000,"o":20023,"h":20023.5,"l":20023,"c":20023,"v":11.86}
{"ts":1663478940000,"o":20023,"h":20023.5,"l":20023,"c":20023.5,"v":8.588}
{"ts":1663479000000,"o":20023.5,"h":20027.5,"l":20021.5,"c":20027.5,"v":28.202}
{"ts":1663479060000,"o":20027.5,"h":20027.5,"l":20021.5,"c":20021.5,"v":33.847}
{"ts":1663479120000,"o":20021.5,"h":20027.5,"l":20021.5,"c":20027.5,"v":31.532}
{"ts":1663479180000,"o":20027.5,"h":20032,"l":20027,"c":20032,"v":33.089}
{"ts":1663479240000,"o":20032,"h":20042.5,"l":20031.5,"c":20041,"v":122.121}
{"ts":1663479300000,"o":20041,"h":20041.5,"l":20028.5,"c":20030.5,"v":49.833}
{"ts":1663479360000,"o":20030.5,"h":20034,"l":20030.5,"c":20034,"v":9.723}
{"ts":1663479420000,"o":20034,"h":20034,"l":20029,"c":20029,"v":9.726}
{"ts":1663479480000,"o":20029,"h":20031,"l":20029,"c":20031,"v":29.039}
{"ts":1663479540000,"o":20031,"h":20031,"l":20030.5,"c":20031,"v":6.976}
{"ts":1663479600000,"o":20031,"h":20031,"l":20027,"c":20027.5,"v":54.74}
{"ts":1663479660000,"o":20027.5,"h":20027.5,"l":20027,"c":20027,"v":11.984}
{"ts":1663479720000,"o":20027,"h":20030,"l":20027,"c":20029.5,"v":17.387}
{"ts":1663479780000,"o":20029.5,"h":20034.5,"l":20029.5,"c":20034.5,"v":14.422}
{"ts":1663479840000,"o":20034.5,"h":20034.5,"l":20034,"c":20034.5,"v":7.734}
{"ts":1663479900000,"o":20034.5,"h":20042,"l":20034,"c":20041.5,"v":47.516}
{"ts":1663479960000,"o":20041.5,"h":20069,"l":20041.5,"c":20064.5,"v":397.436}
{"ts":1663480020000,"o":20064.5,"h":20070.5,"l":20064,"c":20070,"v":61.456}
{"ts":1663480080000,"o":20070,"h":20070.5,"l":20066.5,"c":20066.5,"v":81.558}
{"ts":1663480140000,"o":20066.5,"h":20067,"l":20051,"c":20051.5,"v":50.777}
{"ts":1663480200000,"o":20051.5,"h":20055,"l":20046,"c":20055,"v":58.348}
{"ts":1663480260000,"o":20055,"h":20060,"l":20054.5,"c":20059.5,"v":22.934}
{"ts":1663480320000,"o":20059.5,"h":20060,"l":20059.5,"c":20059.5,"v":9.863}
{"ts":1663480380000,"o":20059.5,"h":20060,"l":20059.5,"c":20059.5,"v":45.621}
{"ts":1663480440000,"o":20059.5,"h":20060,"l":20055,"c":20055,"v":18.157}
{"ts":1663480500000,"o":20055,"h":20062.5,"l":20055,"c":20060.5,"v":86.237}
{"ts":1663480560000,"o":20060.5,"h":20060.5,"l":20056,"c":20056.5,"v":12.272}
{"ts":1663480620000,"o":20056.5,"h":20060.5,"l":20056,"c":20060,"v":9.598}
{"ts":1663480680000,"o":20060,"h":20060.5,"l":20057,"c":20057,"v":10.325}
{"ts":1663480740000,"o":20057,"h":20057.5,"l":20057,"c":20057,"v":3.349}
{"ts":1663480800000,"o":20057,"h":20057.5,"l":20057,"c":20057.5,"v":7.978}
{"ts":1663480860000,"o":20057.5,"h":20058,"l":20057,"c":20058,"v":4.095}
{"ts":1663480920000,"o":20058,"h":20058,"l":20057,"c":20057,"v":10.659}
{"ts":1663480980000,"o":20057,"h":20065,"l":20057,"c":20064.5,"v":14.595}
{"ts":1663481040000,"o":20064.5,"h":20065,"l":20064.5,"c":20064.5,"v":12.647}
{"ts":1663481100000,"o":20064.5,"h":20065,"l":20064.5,"c":20064.5,"v":114.901}
{"ts":1663481160000,"o":20064.5,"h":20068.5,"l":20064.5,"c":20068.5,"v":22.293}
{"ts":1663481220000,"o":20068.5,"h":20069.5,"l":20063.5,"c":20063.5,"v":60.485}
{"ts":1663481280000,"o":20063.5,"h":20069.5,"l":20063.5,"c":20069.5,"v":20.582}
{"ts":1663481340000,"o":20069.5,"h":20075,"l":20069,"c":20075,"v":56.941}
{"ts":1663481400000,"o":20075,"h":20081.5,"l":20074.5,"c":20080.5,"v":195.434}
{"ts":1663481460000,"o":20080.5,"h":20081,"l":20080,"c":20081,"v":33.701}
{"ts":1663481520000,"o":20081,"h":20081,"l":20067,"c":20067,"v":60.11}
{"ts":1663481580000,"o":20067,"h":20067.5,"l":20066.5,"c":20066.5,"v":8.301}
{"ts":1663481640000,"o":20066.5,"h":20067,"l":20066.5,"c":20066.5,"v":4.794}
{"ts":1663481700000,"o":20066.5,"h":20077,"l":20066.5,"c":20072.5,"v":91.617}
{"ts":1663481760000,"o":20072.5,"h":20072.5,"l":20069.5,"c":20069.5,"v":16.053}
{"ts":1663481820000,"o":20069.5,"h":20074,"l":20069.5,"c":20073.5,"v":22.399}
{"ts":1663481880000,"o":20073.5,"h":20074,"l":20065.5,"c":20068,"v":38.386}
{"ts":1663481940000,"o":20068,"h":20068.5,"l":20068,"c":20068,"v":48.387}
{"ts":1663482000000,"o":20068,"h":20074,"l":20068,"c":20068,"v":42.457}
{"ts":1663482060000,"o":20068,"h":20068.5,"l":20044,"c":20044.5,"v":190.353}
{"ts":1663482120000,"o":20044.5,"h":20047,"l":20044,"c":20044,"v":20.813}
{"ts":1663482180000,"o":20044,"h":20044,"l":20037,"c":20038.5,"v":42.343}
{"ts":1663482240000,"o":20038.5,"h":20038.5,"l":20038,"c":20038.5,"v":8.416}
{"ts":1663482300000,"o":20038.5,"h":20039.5,"l":20032.5,"c":20039,"v":42.862}
{"ts":1663482360000,"o":20039,"h":20043,"l":20039,"c":20042,"v":30.301}
{"ts":1663482420000,"o":20042,"h":20042.5,"l":20036,"c":20036,"v":40.432}
{"ts":1663482480000,"o":20036,"h":20036.5,"l":20030,"c":20030.5,"v":46.359}
{"ts":1663482540000,"o":20030.5,"h":20033.5,"l":20030,"c":20033,"v":25.026}
{"ts":1663482600000,"o":20033,"h":20033.5,"l":20033,"c":20033,"v":25.883}
{"ts":1663482660000,"o":20033,"h":20038,"l":20033,"c":20037.5,"v":27.674}
{"ts":1663482720000,"o":20037.5,"h":20043.5,"l":20037.5,"c":20043.5,"v":17.521}
{"ts":1663482780000,"o":20043.5,"h":20043.5,"l":20036.5,"c":20039.5,"v":29.252}
{"ts":1663482840000,"o":20039.5,"h":20039.5,"l":20039,"c":20039,"v":40.704}
{"ts":1663482900000,"o":20039,"h":20040,"l":20039,"c":20039.5,"v":14.006}
{"ts":1663482960000,"o":20039.5,"h":20046.5,"l":20039.5,"c":20046.5,"v":13.226}
{"ts":1663483020000,"o":20046.5,"h":20047,"l":20046.5,"c":20047,"v":3.701}
{"ts":1663483080000,"o":20047,"h":20047,"l":20046.5,"c":20047,"v":14.83}
{"ts":1663483140000,"o":20047,"h":20047,"l":20039.5,"c":20040,"v":42.721}
{"ts":1663483200000,"o":20040,"h":20040,"l":20039,"c":20039.5,"v":16.093}
{"ts":1663483260000,"o":20039.5,"h":20039.5,"l":20031,"c":20034.5,"v":66.588}
{"ts":1663483320000,"o":20034.5,"h":20039,"l":20034.5,"c":20038.5,"v":8.659}
{"ts":1663483380000,"o":20038.5,"h":20039,"l":20035.5,"c":20035.5,"v":4.03}
{"ts":1663483440000,"o":20035.5,"h":20036,"l":20035.5,"c":20035.5,"v":31.553}
{"ts":1663483500000,"o":20035.5,"h":20036,"l":20030.5,"c":20036,"v":24.733}
{"ts":1663483560000,"o":20036,"h":20036,"l":20035.5,"c":20036,"v":4.517}
{"ts":1663483620000,"o":20036,"h":20045.5,"l":20035.5,"c":20045.5,"v":63.442}
{"ts":1663483680000,"o":20045.5,"h":20045.5,"l":20045,"c":20045.5,"v":3.542}
{"ts":1663483740000,"o":20045.5,"h":20045.5,"l":20039.5,"c":20040,"v":9.329}
{"ts":1663483800000,"o":20040,"h":20040,"l":20039.5,"c":20040,"v":0.846}
{"ts":1663483860000,"o":20040,"h":20040,"l":20039,"c":20039,"v":11.504}
{"ts":1663483920000,"o":20039,"h":20041.5,"l":20039,"c":20041,"v":2.932}
{"ts":1663483980000,"o":20041,"h":20041.5,"l":20039,"c":20039,"v":15.171}
{"ts":1663484040000,"o":20039,"h":20039.5,"l":20039,"c":20039,"v":5.041}
{"ts":1663484100000,"o":20039,"h":20043,"l":20039,"c":20042.5,"v":6.018}
{"ts":1663484160000,"o":20042.5,"h":20043,"l":20042,"c":20042.5,"v":103.635}
{"ts":1663484220000,"o":20042.5,"h":20042.5,"l":20039,"c":20039.5,"v":27.65}
{"ts":1663484280000,"o":20039.5,"h":20039.5,"l":20028,"c":20028,"v":20.251}
{"ts":1663484340000,"o":20028,"h":20028.5,"l":20022.5,"c":20027,"v":33.011}
{"ts":1663484400000,"o":20027,"h":20038.5,"l":20027,"c":20038.5,"v":21.527}
{"ts":1663484460000,"o":20038.5,"h":20038.5,"l":20038,"c":20038,"v":5.198}
{"ts":1663484520000,"o":20038,"h":20038.5,"l":20038,"c":20038,"v":2.082}
{"ts":1663484580000,"o":20038,"h":20038.5,"l":20038,"c":20038.5,"v":3.35}
{"ts":1663484640000,"o":20038.5,"h":20038.5,"l":20037,"c":20037.5,"v":44.937}
{"ts":1663484700000,"o":20037.5,"h":20038.5,"l":20037,"c":20038.5,"v":37.045}
{"ts":1663484760000,"o":20038.5,"h":20038.5,"l":20038,"c":20038,"v":7.193}
{"ts":1663484820000,"o":20038,"h":20038.5,"l":20038,"c":20038,"v":10.585}
{"ts":1663484880000,"o":20038,"h":20038.5,"l":20038,"c":20038,"v":6.217}
{"ts":1663484940000,"o":20038,"h":20038.5,"l":20038,"c":20038.5,"v":3.472}
{"ts":1663485000000,"o":20038.5,"h":20039,"l":20038,"c":20038.5,"v":17.048}
{"ts":1663485060000,"o":20038.5,"h":20046,"l":20038.5,"c":20046,"v":21.533}
{"ts":1663485120000,"o":20046,"h":20060,"l":20045.5,"c":20056,"v":73.459}
{"ts":1663485180000,"o":20056,"h":20056.5,"l":20056,"c":20056.5,"v":74.749}
{"ts":1663485240000,"o":20056.5,"h":20056.5,"l":20056,"c":20056,"v":4.501}
{"ts":1663485300000,"o":20056,"h":20056.5,"l":20048.5,"c":20049,"v":20.719}
{"ts":1663485360000,"o":20049,"h":20055.5,"l":20048.5,"c":20055.5,"v":9.208}
{"ts":1663485420000,"o":20055.5,"h":20064,"l":20055,"c":20063.5,"v":22.25}
{"ts":1663485480000,"o":20063.5,"h":20064,"l":20063.5,"c":20064,"v":13.584}
{"ts":1663485540000,"o":20064,"h":20064,"l":20061,"c":20061,"v":60.243}
{"ts":1663485600000,"o":20061,"h":20061.5,"l":20055,"c":20055,"v":18.77}
{"ts":1663485660000,"o":20055,"h":20055,"l":20051,"c":20054,"v":15.31}
{"ts":1663485720000,"o":20054,"h":20060,"l":20054,"c":20059.5,"v":15.327}
{"ts":1663485780000,"o":20059.5,"h":20060,"l":20059.5,"c":20060,"v":24.524}
{"ts":1663485840000,"o":20060,"h":20060,"l":20059.5,"c":20059.5,"v":6.901}
{"ts":1663485900000,"o":20059.5,"h":20060,"l":20059.5,"c":20060,"v":4.741}
{"ts":1663485960000,"o":20060,"h":20073.5,"l":20059.5,"c":20073.5,"v":44.46}
{"ts":1663486020000,"o":20073.5,"h":20073.5,"l":20073,"c":20073.5,"v":11.413}
{"ts":1663486080000,"o":20073.5,"h":20073.5,"l":20073,"c":20073,"v":7.959}
{"ts":1663486140000,"o":20073,"h":20073.5,"l":20062.5,"c":20062.5,"v":56.246}
{"ts":1663486200000,"o":20062.5,"h":20063,"l":20062.5,"c":20063,"v":9.276}
{"ts":1663486260000,"o":20063,"h":20063,"l":20042.5,"c":20046.5,"v":58.675}
{"ts":1663486320000,"o":20046.5,"h":20047,"l":20043.5,"c":20043.5,"v":7.799}
{"ts":1663486380000,"o":20043.5,"h":20044,"l":20032.5,"c":20033,"v":53.443}
{"ts":1663486440000,"o":20033,"h":20033,"l":20031,"c":20032.5,"v":28.74}
{"ts":1663486500000,"o":20032.5,"h":20046,"l":20032,"c":20042.5,"v":23.836}
{"ts":1663486560000,"o":20042.5,"h":20059,"l":20042,"c":20059,"v":38.593}
{"ts":1663486620000,"o":20059,"h":20064,"l":20058.5,"c":20063.5,"v":25.395}
{"ts":1663486680000,"o":20063.5,"h":20064,"l":20063.5,"c":20064,"v":6.699}
{"ts":1663486740000,"o":20064,"h":20069.5,"l":20063.5,"c":20069,"v":35.329}
{"ts":1663486800000,"o":20069,"h":20069.5,"l":20069,"c":20069,"v":21.102}
{"ts":1663486860000,"o":20069,"h":20069,"l":20064.5,"c":20064.5,"v":20.934}
{"ts":1663486920000,"o":20064.5,"h":20065,"l":20064.5,"c":20065,"v":48.639}
{"ts":1663486980000,"o":20065,"h":20065,"l":20052.5,"c":20053,"v":38.151}
{"ts":1663487040000,"o":20053,"h":20053,"l":20052.5,"c":20053,"v":3.381}
{"ts":1663487100000,"o":20053,"h":20055.5,"l":20052.5,"c":20055,"v":11.553}
{"ts":1663487160000,"o":20055,"h":20055.5,"l":20055,"c":20055.5,"v":5.177}
{"ts":1663487220000,"o":20055.5,"h":20055.5,"l":20055,"c":20055.5,"v":11.027}
{"ts":1663487280000,"o":20055.5,"h":20055.5,"l":20052.5,"c":20053,"v":16.174}
{"ts":1663487340000,"o":20053,"h":20053,"l":20052.5,"c":20052.5,"v":13.751}
{"ts":1663487400000,"o":20052.5,"h":20061,"l":20052.5,"c":20061,"v":78.774}
{"ts":1663487460000,"o":20061,"h":20061,"l":20054,"c":20054.5,"v":21.947}
{"ts":1663487520000,"o":20054.5,"h":20059,"l":20054,"c":20059,"v":8.514}
{"ts":1663487580000,"o":20059,"h":20059,"l":20055,"c":20055.5,"v":14.548}
{"ts":1663487640000,"o":20055.5,"h":20055.5,"l":20046.5,"c":20047,"v":24.728}
{"ts":1663487700000,"o":20047,"h":20047,"l":20041,"c":20041.5,"v":17.58}
{"ts":1663487760000,"o":20041.5,"h":20041.5,"l":20037.5,"c":20038,"v":11.893}
{"ts":1663487820000,"o":20038,"h":20038,"l":20026,"c":20026,"v":39.207}
{"ts":1663487880000,"o":20026,"h":20039.5,"l":20020,"c":20039.5,"v":138.138}
{"ts":1663487940000,"o":20039.5,"h":20043.5,"l":20039,"c":20040.5,"v":21.444}
{"ts":1663488000000,"o":20040.5,"h":20043.5,"l":20040.5,"c":20043,"v":29.361}
{"ts":1663488060000,"o":20043,"h":20047,"l":20043,"c":20047,"v":15.273}
{"ts":1663488120000,"o":20047,"h":20047,"l":20041,"c":20041,"v":16.626}
{"ts":1663488180000,"o":20041,"h":20041.5,"l":20033,"c":20034.5,"v":23.204}
{"ts":1663488240000,"o":20034.5,"h":20034.5,"l":20028,"c":20028,"v":15.032}
{"ts":1663488300000,"o":20028,"h":20028.5,"l":20026.5,"c":20026.5,"v":18.025}
{"ts":1663488360000,"o":20026.5,"h":20027,"l":20026.5,"c":20026.5,"v":5.976}
{"ts":1663488420000,"o":20026.5,"h":20027,"l":20026.5,"c":20026.5,"v":9.577}
{"ts":1663488480000,"o":20026.5,"h":20032.5,"l":20014,"c":20032.5,"v":75.888}
{"ts":1663488540000,"o":20032.5,"h":20036,"l":20032,"c":20035.5,"v":14.891}
{"ts":1663488600000,"o":20035.5,"h":20052.5,"l":20035.5,"c":20052.5,"v":21.131}
{"ts":1663488660000,"o":20052.5,"h":20055,"l":20052,"c":20054.5,"v":23.736}
{"ts":1663488720000,"o":20054.5,"h":20060,"l":20054.5,"c":20059.5,"v":46.312}
{"ts":1663488780000,"o":20059.5,"h":20060,"l":20059.5,"c":20059.5,"v":6.815}
{"ts":1663488840000,"o":20059.5,"h":20064.5,"l":20059.5,"c":20064.5,"v":51.55}
{"ts":1663488900000,"o":20064.5,"h":20067.5,"l":20061,"c":20067.5,"v":33.293}
{"ts":1663488960000,"o":20067.5,"h":20067.5,"l":20067,"c":20067.5,"v":14.346}
{"ts":1663489020000,"o":20067.5,"h":20079.5,"l":20063.5,"c":20079,"v":191.129}
{"ts":1663489080000,"o":20079,"h":20080,"l":20075.5,"c":20080,"v":60.005}
{"ts":1663489140000,"o":20080,"h":20092,"l":20079.5,"c":20082.5,"v":130.813}
{"ts":1663489200000,"o":20082.5,"h":20082.5,"l":20073,"c":20081.5,"v":62.555}
{"ts":1663489260000,"o":20081.5,"h":20082,"l":20075,"c":20076,"v":44.324}
{"ts":1663489320000,"o":20076,"h":20076,"l":20068,"c":20071,"v":64.536}
{"ts":1663489380000,"o":20071,"h":20071,"l":20068,"c":20068.5,"v":23.164}
{"ts":1663489440000,"o":20068.5,"h":20068.5,"l":20055,"c":20055.5,"v":24.729}
{"ts":1663489500000,"o":20055.5,"h":20055.5,"l":20050.5,"c":20050.5,"v":24.403}
{"ts":1663489560000,"o":20050.5,"h":20051,"l":20044,"c":20044,"v":14.064}
{"ts":1663489620000,"o":20044,"h":20044.5,"l":20039.5,"c":20040,"v":40.428}
{"ts":1663489680000,"o":20040,"h":20045.5,"l":20034.5,"c":20045.5,"v":112.207}
{"ts":1663489740000,"o":20045.5,"h":20053.5,"l":20045,"c":20051.5,"v":15.183}
{"ts":1663489800000,"o":20051.5,"h":20052,"l":20051.5,"c":20051.5,"v":17.597}
{"ts":1663489860000,"o":20051.5,"h":20052,"l":20040,"c":20040,"v":38.079}
{"ts":1663489920000,"o":20040,"h":20046,"l":20040,"c":20046,"v":37.096}
{"ts":1663489980000,"o":20046,"h":20046,"l":20045.5,"c":20046,"v":23.72}
{"ts":1663490040000,"o":20046,"h":20046,"l":20045.5,"c":20045.5,"v":3.901}
{"ts":1663490100000,"o":20045.5,"h":20046,"l":20045.5,"c":20045.5,"v":3.752}
{"ts":1663490160000,"o":20045.5,"h":20049,"l":20045.5,"c":20048.5,"v":23.401}
{"ts":1663490220000,"o":20048.5,"h":20060,"l":20048.5,"c":20059.5,"v":45.472}
{"ts":1663490280000,"o":20059.5,"h":20068.5,"l":20059.5,"c":20068,"v":15.95}
{"ts":1663490340000,"o":20068,"h":20068.5,"l":20045,"c":20045,"v":27.984}
{"ts":1663490400000,"o":20045,"h":20046.5,"l":20045,"c":20046.5,"v":6.641}
{"ts":1663490460000,"o":20046.5,"h":20056,"l":20046,"c":20055.5,"v":8.924}
{"ts":1663490520000,"o":20055.5,"h":20056,"l":20053.5,"c":20053.5,"v":8.23}
{"ts":1663490580000,"o":20053.5,"h":20054,"l":20050,"c":20051.5,"v":11.518}
{"ts":1663490640000,"o":20051.5,"h":20053,"l":20051,"c":20053,"v":16.577}
{"ts":1663490700000,"o":20053,"h":20062.5,"l":20053,"c":20062.5,"v":13.553}
{"ts":1663490760000,"o":20062.5,"h":20062.5,"l":20062,"c":20062.5,"v":4.538}
{"ts":1663490820000,"o":20062.5,"h":20062.5,"l":20058.5,"c":20059,"v":5.672}
{"ts":1663490880000,"o":20059,"h":20059,"l":20055.5,"c":20055.5,"v":24.209}
{"ts":1663490940000,"o":20055.5,"h":20056,"l":20055.5,"c":20056,"v":5.164}
{"ts":1663491000000,"o":20056,"h":20056,"l":20053,"c":20053.5,"v":9.014}
{"ts":1663491060000,"o":20053.5,"h":20053.5,"l":20051,"c":20051,"v":18.855}
{"ts":1663491120000,"o":20051,"h":20051.5,"l":20051,"c":20051.5,"v":4.43}
{"ts":1663491180000,"o":20051.5,"h":20051.5,"l":20048,"c":20048,"v":35.443}
{"ts":1663491240000,"o":20048,"h":20052,"l":20048,"c":20052,"v":30.579}
{"ts":1663491300000,"o":20052,"h":20052,"l":20048,"c":20048.5,"v":15.223}
{"ts":1663491360000,"o":20048.5,"h":20048.5,"l":20040,"c":20043,"v":68.318}
{"ts":1663491420000,"o":20043,"h":20045.5,"l":20038.5,"c":20038.5,"v":35.276}
{"ts":1663491480000,"o":20038.5,"h":20039,"l":20035,"c":20035,"v":25.945}
{"ts":1663491540000,"o":20035,"h":20041.5,"l":20035,"c":20041,"v":16.426}
{"ts":1663491600000,"o":20041,"h":20045.5,"l":20041,"c":20045.5,"v":7.379}
{"ts":1663491660000,"o":20045.5,"h":20045.5,"l":20033,"c":20033.5,"v":88.68}
{"ts":1663491720000,"o":20033.5,"h":20033.5,"l":20030.5,"c":20031,"v":44.585}
{"ts":1663491780000,"o":20031,"h":20031,"l":20030.5,"c":20031,"v":29.504}
{"ts":1663491840000,"o":20031,"h":20033.5,"l":20030.5,"c":20033,"v":14.899}
{"ts":1663491900000,"o":20033,"h":20045,"l":20033,"c":20044,"v":74.26}
{"ts":1663491960000,"o":20044,"h":20046.5,"l":20043.5,"c":20046.5,"v":13.451}
{"ts":1663492020000,"o":20046.5,"h":20047.5,"l":20046,"c":20047.5,"v":13.551}
{"ts":1663492080000,"o":20047.5,"h":20048,"l":20047,"c":20047.5,"v":14.213}
{"ts":1663492140000,"o":20047.5,"h":20048,"l":20047.5,"c":20047.5,"v":31}
{"ts":1663492200000,"o":20047.5,"h":20058,"l":20047.5,"c":20058,"v":49.899}
{"ts":1663492260000,"o":20058,"h":20059,"l":20057.5,"c":20059,"v":11.593}
{"ts":1663492320000,"o":20059,"h":20060.5,"l":20059,"c":20060,"v":23.102}
{"ts":1663492380000,"o":20060,"h":20062.5,"l":20060,"c":20062,"v":8.737}
{"ts":1663492440000,"o":20062,"h":20062.5,"l":20062,"c":20062,"v":12.7}
{"ts":1663492500000,"o":20062,"h":20065,"l":20062,"c":20062,"v":23.757}
{"ts":1663492560000,"o":20062,"h":20062.5,"l":20056,"c":20056,"v":24.028}
{"ts":1663492620000,"o":20056,"h":20060,"l":20056,"c":20059.5,"v":9.32}
{"ts":1663492680000,"o":20059.5,"h":20060,"l":20050,"c":20050,"v":19.364}
{"ts":1663492740000,"o":20050,"h":20050.5,"l":20028,"c":20028.5,"v":86.279}
{"ts":1663492800000,"o":20028.5,"h":20031.5,"l":20028,"c":20028.5,"v":40.599}
{"ts":1663492860000,"o":20028.5,"h":20028.5,"l":20028,"c":20028.5,"v":27.777}
{"ts":1663492920000,"o":20028.5,"h":20030,"l":20028,"c":20028.5,"v":15.43}
{"ts":1663492980000,"o":20028.5,"h":20030,"l":20028,"c":20030,"v":17.651}
{"ts":1663493040000,"o":20030,"h":20030,"l":20029.5,"c":20029.5,"v":7.385}
{"ts":1663493100000,"o":20029.5,"h":20037.5,"l":20029.5,"c":20037,"v":30.599}
{"ts":1663493160000,"o":20037,"h":20041,"l":20037,"c":20041,"v":13.464}
{"ts":1663493220000,"o":20041,"h":20041,"l":20029,"c":20029.5,"v":42.77}
{"ts":1663493280000,"o":20029.5,"h":20029.5,"l":20021.5,"c":20021.5,"v":34.691}
{"ts":1663493340000,"o":20021.5,"h":20022,"l":20008,"c":20008.5,"v":94.975}
{"ts":1663493400000,"o":20008.5,"h":20012,"l":20008,"c":20011.5,"v":77.485}
{"ts":1663493460000,"o":20011.5,"h":20013.5,"l":19998,"c":19998.5,"v":78.067}
{"ts":1663493520000,"o":19998.5,"h":19998.5,"l":19989,"c":19994,"v":171.779}
{"ts":1663493580000,"o":19994,"h":20002,"l":19992,"c":20002,"v":113.605}
{"ts":1663493640000,"o":20002,"h":20005.5,"l":20001.5,"c":20002,"v":32.093}
{"ts":1663493700000,"o":20002,"h":20002.5,"l":19993,"c":20000.5,"v":39.179}
{"ts":1663493760000,"o":20000.5,"h":20000.5,"l":19996,"c":19996,"v":127.32}
{"ts":1663493820000,"o":19996,"h":20000.5,"l":19996,"c":20000,"v":57.598}
{"ts":1663493880000,"o":20000,"h":20007,"l":20000,"c":20004,"v":58.228}
{"ts":1663493940000,"o":20004,"h":20004.5,"l":19994,"c":19999,"v":139.951}
{"ts":1663494000000,"o":19999,"h":19999.5,"l":19981.5,"c":19988.5,"v":102.421}
{"ts":1663494060000,"o":19988.5,"h":19996,"l":19988,"c":19995.5,"v":18.552}
{"ts":1663494120000,"o":19995.5,"h":19996,"l":19990.5,"c":19994.5,"v":18.196}
{"ts":1663494180000,"o":19994.5,"h":20000,"l":19994.5,"c":19999.5,"v":42.143}
{"ts":1663494240000,"o":19999.5,"h":20000,"l":19991.5,"c":19991.5,"v":60.206}
{"ts":1663494300000,"o":19991.5,"h":19992,"l":19991.5,"c":19992,"v":13.184}
{"ts":1663494360000,"o":19992,"h":19992,"l":19865.5,"c":19908,"v":1968.827}
{"ts":1663494420000,"o":19908,"h":19908.5,"l":19852,"c":19865.5,"v":1079.878}
{"ts":1663494480000,"o":19865.5,"h":19878.5,"l":19862,"c":19862.5,"v":361.897}
{"ts":1663494540000,"o":19862.5,"h":19863,"l":19827.5,"c":19851.5,"v":642.606}
{"ts":1663494600000,"o":19851.5,"h":19881.5,"l":19850,"c":19873.5,"v":469.923}
{"ts":1663494660000,"o":19873.5,"h":19899,"l":19873,"c":19887.5,"v":253.473}
{"ts":1663494720000,"o":19887.5,"h":19896.5,"l":19870,"c":19870,"v":212.81}
{"ts":1663494780000,"o":19870,"h":19870.5,"l":19844,"c":19860,"v":258.445}
{"ts":1663494840000,"o":19860,"h":19870,"l":19851.5,"c":19863.5,"v":129.014}
{"ts":1663494900000,"o":19863.5,"h":19863.5,"l":19835.5,"c":19835.5,"v":230.182}
{"ts":1663494960000,"o":19835.5,"h":19856.5,"l":19835,"c":19854.5,"v":195.917}
{"ts":1663495020000,"o":19854.5,"h":19855,"l":19825,"c":19831,"v":240.621}
{"ts":1663495080000,"o":19831,"h":19844,"l":19810,"c":19840.5,"v":499.809}
{"ts":1663495140000,"o":19840.5,"h":19840.5,"l":19820,"c":19826,"v":146.431}
{"ts":1663495200000,"o":19826,"h":19828.5,"l":19815,"c":19828,"v":325.685}
{"ts":1663495260000,"o":19828,"h":19839,"l":19828,"c":19839,"v":142.701}
{"ts":1663495320000,"o":19839,"h":19839,"l":19820.5,"c":19829,"v":122.615}
{"ts":1663495380000,"o":19829,"h":19829.5,"l":19804,"c":19810,"v":460.994}
{"ts":1663495440000,"o":19810,"h":19810.5,"l":19749,"c":19787.5,"v":1512.862}
{"ts":1663495500000,"o":19787.5,"h":19812.5,"l":19787.5,"c":19801,"v":340.729}
{"ts":1663495560000,"o":19801,"h":19801.5,"l":19787,"c":19795.5,"v":210.784}
{"ts":1663495620000,"o":19795.5,"h":19820.5,"l":19794,"c":19816.5,"v":284.69}
{"ts":1663495680000,"o":19816.5,"h":19832.5,"l":19816,"c":19832.5,"v":185.43}
{"ts":1663495740000,"o":19832.5,"h":19832.5,"l":19814,"c":19828,"v":122.153}
{"ts":1663495800000,"o":19828,"h":19860,"l":19827.5,"c":19856,"v":423.893}
{"ts":1663495860000,"o":19856,"h":19858.5,"l":19856,"c":19856,"v":111.438}
{"ts":1663495920000,"o":19856,"h":19870,"l":19856,"c":19867.5,"v":318.388}
{"ts":1663495980000,"o":19867.5,"h":19877.5,"l":19864,"c":19873.5,"v":127.788}
{"ts":1663496040000,"o":19873.5,"h":19873.5,"l":19861,"c":19869.5,"v":96.992}
{"ts":1663496100000,"o":19869.5,"h":19870.5,"l":19869.5,"c":19870,"v":98.215}
{"ts":1663496160000,"o":19870,"h":19870.5,"l":19857.5,"c":19858.5,"v":64.921}
{"ts":1663496220000,"o":19858.5,"h":19886.5,"l":19858.5,"c":19886,"v":227.366}
{"ts":1663496280000,"o":19886,"h":19890,"l":19882.5,"c":19885,"v":115.664}
{"ts":1663496340000,"o":19885,"h":19888,"l":19883,"c":19887.5,"v":69.424}
{"ts":1663496400000,"o":19887.5,"h":19890.5,"l":19879.5,"c":19880,"v":88.399}
{"ts":1663496460000,"o":19880,"h":19901.5,"l":19880,"c":19901.5,"v":158.102}
{"ts":1663496520000,"o":19901.5,"h":19920,"l":19898.5,"c":19919.5,"v":338.875}
{"ts":1663496580000,"o":19919.5,"h":19959,"l":19919.5,"c":19959,"v":536.055}
{"ts":1663496640000,"o":19959,"h":20033.5,"l":19959,"c":20020.5,"v":831.368}
{"ts":1663496700000,"o":20020.5,"h":20020.5,"l":19981.5,"c":19989.5,"v":415.743}
{"ts":1663496760000,"o":19989.5,"h":19998,"l":19980,"c":19986.5,"v":187.362}
{"ts":1663496820000,"o":19986.5,"h":20000,"l":19980,"c":19997,"v":106.302}
{"ts":1663496880000,"o":19997,"h":20000,"l":19984.5,"c":19984.5,"v":114.901}
{"ts":1663496940000,"o":19984.5,"h":19985,"l":19969,"c":19978.5,"v":236.156}
{"ts":1663497000000,"o":19978.5,"h":19996.5,"l":19976,"c":19996.5,"v":106.784}
{"ts":1663497060000,"o":19996.5,"h":19996.5,"l":19987,"c":19990.5,"v":166.646}
{"ts":1663497120000,"o":19990.5,"h":19990.5,"l":19985,"c":19988,"v":39.43}
{"ts":1663497180000,"o":19988,"h":20020,"l":19988,"c":20019.5,"v":204.434}
{"ts":1663497240000,"o":20019.5,"h":20025.5,"l":20005,"c":20025.5,"v":92.158}
{"ts":1663497300000,"o":20025.5,"h":20025.5,"l":20005,"c":20010.5,"v":176.224}
{"ts":1663497360000,"o":20010.5,"h":20010.5,"l":20002.5,"c":20003,"v":60.08}
{"ts":1663497420000,"o":20003,"h":20015.5,"l":19991.5,"c":19995,"v":230.98}
{"ts":1663497480000,"o":19995,"h":19995,"l":19985,"c":19985.5,"v":155.006}
{"ts":1663497540000,"o":19985.5,"h":19994,"l":19981.5,"c":19986,"v":73.781}
{"ts":1663497600000,"o":19986,"h":19989.5,"l":19982,"c":19985.5,"v":45.565}
{"ts":1663497660000,"o":19985.5,"h":19985.5,"l":19956,"c":19959.5,"v":177.057}
{"ts":1663497720000,"o":19959.5,"h":19966.5,"l":19957.5,"c":19959,"v":152.305}
{"ts":1663497780000,"o":19959,"h":19969.5,"l":19955.5,"c":19956,"v":141.461}
{"ts":1663497840000,"o":19956,"h":19956,"l":19916.5,"c":19932.5,"v":458.173}
{"ts":1663497900000,"o":19932.5,"h":19952.5,"l":19930.5,"c":19950,"v":160.303}
{"ts":1663497960000,"o":19950,"h":19950,"l":19915,"c":19915.5,"v":135.26}
{"ts":1663498020000,"o":19915.5,"h":19924,"l":19908,"c":19920,"v":203.453}
{"ts":1663498080000,"o":19920,"h":19933.5,"l":19919.5,"c":19927.5,"v":65.132}
{"ts":1663498140000,"o":19927.5,"h":19946,"l":19927,"c":19931.5,"v":80.445}
{"ts":1663498200000,"o":19931.5,"h":19931.5,"l":19906.5,"c":19910,"v":149.217}
{"ts":1663498260000,"o":19910,"h":19925.5,"l":19910,"c":19925.5,"v":115.26}
{"ts":1663498320000,"o":19925.5,"h":19932.5,"l":19922,"c":19927.5,"v":65.667}
{"ts":1663498380000,"o":19927.5,"h":19928,"l":19923,"c":19927.5,"v":27.15}
{"ts":1663498440000,"o":19927.5,"h":19928,"l":19923.5,"c":19923.5,"v":28.23}
{"ts":1663498500000,"o":19923.5,"h":19924,"l":19900.5,"c":19903,"v":131.106}
{"ts":1663498560000,"o":19903,"h":19912.5,"l":19903,"c":19906.5,"v":63.297}
{"ts":1663498620000,"o":19906.5,"h":19907,"l":19889.5,"c":19894,"v":167.28}
{"ts":1663498680000,"o":19894,"h":19894.5,"l":19881,"c":19894.5,"v":93.006}
{"ts":1663498740000,"o":19894.5,"h":19909.5,"l":19894,"c":19909.5,"v":47.68}
{"ts":1663498800000,"o":19909.5,"h":19914.5,"l":19900,"c":19900,"v":38.88}
{"ts":1663498860000,"o":19900,"h":19910.5,"l":19900,"c":19910,"v":60.422}
{"ts":1663498920000,"o":19910,"h":19939,"l":19910,"c":19935.5,"v":151.242}
{"ts":1663498980000,"o":19935.5,"h":19935.5,"l":19917,"c":19917.5,"v":49.079}
{"ts":1663499040000,"o":19917.5,"h":19928.5,"l":19917,"c":19928.5,"v":38.06}
{"ts":1663499100000,"o":19928.5,"h":19940,"l":19923,"c":19935.5,"v":52.929}
{"ts":1663499160000,"o":19935.5,"h":19936,"l":19917,"c":19922.5,"v":58.715}
{"ts":1663499220000,"o":19922.5,"h":19923,"l":19895,"c":19895,"v":97.643}
{"ts":1663499280000,"o":19895,"h":19896,"l":19894,"c":19896,"v":77.065}
{"ts":1663499340000,"o":19896,"h":19900,"l":19895,"c":19895,"v":34.692}
{"ts":1663499400000,"o":19895,"h":19896.5,"l":19891,"c":19896.5,"v":31.999}
{"ts":1663499460000,"o":19896.5,"h":19897,"l":19891,"c":19897,"v":44.48}
{"ts":1663499520000,"o":19897,"h":19898,"l":19895,"c":19895.5,"v":24.718}
{"ts":1663499580000,"o":19895.5,"h":19895.5,"l":19887.5,"c":19888,"v":46.969}
{"ts":1663499640000,"o":19888,"h":19889,"l":19883,"c":19883,"v":81.795}
{"ts":1663499700000,"o":19883,"h":19894.5,"l":19871.5,"c":19894.5,"v":95.872}
{"ts":1663499760000,"o":19894.5,"h":19909,"l":19894,"c":19909,"v":58.247}
{"ts":1663499820000,"o":19909,"h":19909,"l":19904,"c":19904,"v":49.724}
{"ts":1663499880000,"o":19904,"h":19912.5,"l":19902.5,"c":19906.5,"v":110.356}
{"ts":1663499940000,"o":19906.5,"h":19917,"l":19906.5,"c":19907,"v":30.008}
{"ts":1663500000000,"o":19907,"h":19909.5,"l":19897,"c":19907,"v":20.137}
{"ts":1663500060000,"o":19907,"h":19913.5,"l":19907,"c":19909,"v":30.726}
{"ts":1663500120000,"o":19909,"h":19909.5,"l":19908,"c":19908,"v":15.207}
{"ts":1663500180000,"o":19908,"h":19917.5,"l":19908,"c":19916,"v":75.565}
{"ts":1663500240000,"o":19916,"h":19919,"l":19910,"c":19918.5,"v":41.88}
{"ts":1663500300000,"o":19918.5,"h":19924,"l":19915,"c":19915,"v":39.474}
{"ts":1663500360000,"o":19915,"h":19919.5,"l":19915,"c":19919.5,"v":6.933}
{"ts":1663500420000,"o":19919.5,"h":19920,"l":19914,"c":19920,"v":75.651}
{"ts":1663500480000,"o":19920,"h":19920,"l":19919.5,"c":19919.5,"v":15.477}
{"ts":1663500540000,"o":19919.5,"h":19923.5,"l":19916,"c":19923.5,"v":53.873}
{"ts":1663500600000,"o":19923.5,"h":19925,"l":19920,"c":19925,"v":25.186}
{"ts":1663500660000,"o":19925,"h":19932,"l":19924.5,"c":19931,"v":44.673}
{"ts":1663500720000,"o":19931,"h":19939,"l":19930.5,"c":19932.5,"v":55.348}
{"ts":1663500780000,"o":19932.5,"h":19934,"l":19928,"c":19932,"v":29.197}
{"ts":1663500840000,"o":19932,"h":19932,"l":19913,"c":19913,"v":33.968}
{"ts":1663500900000,"o":19913,"h":19913.5,"l":19908,"c":19913,"v":66.173}
{"ts":1663500960000,"o":19913,"h":19913.5,"l":19911,"c":19911,"v":25.088}
{"ts":1663501020000,"o":19911,"h":19920,"l":19911,"c":19917,"v":13.136}
{"ts":1663501080000,"o":19917,"h":19920,"l":19916.5,"c":19920,"v":21.787}
{"ts":1663501140000,"o":19920,"h":19920,"l":19910,"c":19910.5,"v":16.098}
{"ts":1663501200000,"o":19910.5,"h":19910.5,"l":19904.5,"c":19910,"v":27.552}
{"ts":1663501260000,"o":19910,"h":19925,"l":19909.5,"c":19925,"v":37.616}
{"ts":1663501320000,"o":19925,"h":19929.5,"l":19924.5,"c":19926,"v":21.072}
{"ts":1663501380000,"o":19926,"h":19931,"l":19926,"c":19930.5,"v":10.854}
{"ts":1663501440000,"o":19930.5,"h":19933.5,"l":19930,"c":19933.5,"v":10.838}
{"ts":1663501500000,"o":19933.5,"h":19933.5,"l":19928.5,"c":19929,"v":13.459}
{"ts":1663501560000,"o":19929,"h":19929,"l":19911,"c":19911.5,"v":47.947}
{"ts":1663501620000,"o":19911.5,"h":19913,"l":19907.5,"c":19907.5,"v":16.466}
{"ts":1663501680000,"o":19907.5,"h":19911.5,"l":19907.5,"c":19911,"v":16.145}
{"ts":1663501740000,"o":19911,"h":19923,"l":19910.5,"c":19923,"v":28.079}
{"ts":1663501800000,"o":19923,"h":19923,"l":19918,"c":19921.5,"v":21.96}
{"ts":1663501860000,"o":19921.5,"h":19928,"l":19921.5,"c":19927.5,"v":14.913}
{"ts":1663501920000,"o":19927.5,"h":19928,"l":19921.5,"c":19925,"v":14.969}
{"ts":1663501980000,"o":19925,"h":19926,"l":19919,"c":19926,"v":13.351}
{"ts":1663502040000,"o":19926,"h":19926,"l":19923.5,"c":19925.5,"v":6.124}
{"ts":1663502100000,"o":19925.5,"h":19926,"l":19921,"c":19921,"v":15.129}
{"ts":1663502160000,"o":19921,"h":19921.5,"l":19912.5,"c":19912.5,"v":9.333}
{"ts":1663502220000,"o":19912.5,"h":19916,"l":19912.5,"c":19914.5,"v":32.508}
{"ts":1663502280000,"o":19914.5,"h":19925,"l":19914.5,"c":19922.5,"v":19.251}
{"ts":1663502340000,"o":19922.5,"h":19922.5,"l":19918,"c":19918.5,"v":63.19}
{"ts":1663502400000,"o":19918.5,"h":19926.5,"l":19911,"c":19926.5,"v":34.704}
{"ts":1663502460000,"o":19926.5,"h":19929,"l":19925,"c":19925,"v":99.681}
{"ts":1663502520000,"o":19925,"h":19925,"l":19894,"c":19894.5,"v":67.045}
{"ts":1663502580000,"o":19894.5,"h":19910.5,"l":19894,"c":19910.5,"v":31.076}
{"ts":1663502640000,"o":19910.5,"h":19910.5,"l":19905,"c":19905.5,"v":23.353}
{"ts":1663502700000,"o":19905.5,"h":19905.5,"l":19888.5,"c":19894,"v":29.669}
{"ts":1663502760000,"o":19894,"h":19894.5,"l":19884,"c":19889.5,"v":49.354}
{"ts":1663502820000,"o":19889.5,"h":19899.5,"l":19889.5,"c":19896,"v":22.233}
{"ts":1663502880000,"o":19896,"h":19896,"l":19850,"c":19885.5,"v":339.943}
{"ts":1663502940000,"o":19885.5,"h":19885.5,"l":19878,"c":19879,"v":93.939}
{"ts":1663503000000,"o":19879,"h":19891,"l":19878.5,"c":19886,"v":44.419}
{"ts":1663503060000,"o":19886,"h":19886.5,"l":19862,"c":19866.5,"v":88.294}
{"ts":1663503120000,"o":19866.5,"h":19870.5,"l":19858.5,"c":19865.5,"v":134.42}
{"ts":1663503180000,"o":19865.5,"h":19869,"l":19861.5,"c":19868.5,"v":44.394}
{"ts":1663503240000,"o":19868.5,"h":19875.5,"l":19868.5,"c":19875,"v":73.261}
{"ts":1663503300000,"o":19875,"h":19883,"l":19874.5,"c":19880.5,"v":16.105}
{"ts":1663503360000,"o":19880.5,"h":19881,"l":19875.5,"c":19881,"v":29.265}
{"ts":1663503420000,"o":19881,"h":19881,"l":19875,"c":19875,"v":43.377}
{"ts":1663503480000,"o":19875,"h":19875.5,"l":19872,"c":19872,"v":21.166}
{"ts":1663503540000,"o":19872,"h":19880,"l":19872,"c":19879.5,"v":44.298}
{"ts":1663503600000,"o":19879.5,"h":19894,"l":19879.5,"c":19894,"v":70.778}
{"ts":1663503660000,"o":19894,"h":19899,"l":19893.5,"c":19896.5,"v":19.216}
{"ts":1663503720000,"o":19896.5,"h":19897,"l":19896,"c":19896.5,"v":40.081}
{"ts":1663503780000,"o":19896.5,"h":19905,"l":19896,"c":19901.5,"v":143.817}
{"ts":1663503840000,"o":19901.5,"h":19901.5,"l":19901,"c":19901.5,"v":30.289}
{"ts":1663503900000,"o":19901.5,"h":19901.5,"l":19897.5,"c":19897.5,"v":53.117}
{"ts":1663503960000,"o":19897.5,"h":19898,"l":19896,"c":19896,"v":16.418}
{"ts":1663504020000,"o":19896,"h":19903,"l":19896,"c":19902,"v":18.954}
{"ts":1663504080000,"o":19902,"h":19902,"l":19896,"c":19896.5,"v":11.896}
{"ts":1663504140000,"o":19896.5,"h":19904,"l":19896,"c":19903.5,"v":17.427}
{"ts":1663504200000,"o":19903.5,"h":19912,"l":19903.5,"c":19906,"v":68.739}
{"ts":1663504260000,"o":19906,"h":19906,"l":19901,"c":19901,"v":25.593}
{"ts":1663504320000,"o":19901,"h":19908.5,"l":19901,"c":19908.5,"v":9.158}
{"ts":1663504380000,"o":19908.5,"h":19926,"l":19908,"c":19925.5,"v":197.688}
{"ts":1663504440000,"o":19925.5,"h":19927,"l":19924,"c":19927,"v":38.487}
{"ts":1663504500000,"o":19927,"h":19927,"l":19922,"c":19922,"v":61.861}
{"ts":1663504560000,"o":19922,"h":19922.5,"l":19919,"c":19922,"v":65.799}
{"ts":1663504620000,"o":19922,"h":19929,"l":19922,"c":19929,"v":50.509}
{"ts":1663504680000,"o":19929,"h":19930,"l":19928.5,"c":19930,"v":34.831}
{"ts":1663504740000,"o":19930,"h":19937,"l":19929.5,"c":19933.5,"v":79.468}
{"ts":1663504800000,"o":19933.5,"h":19955.5,"l":19933.5,"c":19951,"v":123.565}
{"ts":1663504860000,"o":19951,"h":19960,"l":19950,"c":19955.5,"v":128.387}
{"ts":1663504920000,"o":19955.5,"h":19955.5,"l":19948.5,"c":19948.5,"v":68.699}
{"ts":1663504980000,"o":19948.5,"h":19963.5,"l":19948.5,"c":19963.5,"v":87.324}
{"ts":1663505040000,"o":19963.5,"h":19965,"l":19963,"c":19965,"v":36.647}
{"ts":1663505100000,"o":19965,"h":19967,"l":19958,"c":19962.5,"v":88.578}
{"ts":1663505160000,"o":19962.5,"h":19963,"l":19960.5,"c":19960.5,"v":62.911}
{"ts":1663505220000,"o":19960.5,"h":19961,"l":19960.5,"c":19960.5,"v":51.41}
{"ts":1663505280000,"o":19960.5,"h":19986,"l":19960.5,"c":19979,"v":178.531}
{"ts":1663505340000,"o":19979,"h":19979.5,"l":19979,"c":19979,"v":48.973}
{"ts":1663505400000,"o":19979,"h":19992,"l":19979,"c":19990,"v":361.247}
{"ts":1663505460000,"o":19990,"h":19993.5,"l":19985.5,"c":19993.5,"v":62.873}
{"ts":1663505520000,"o":19993.5,"h":20011,"l":19993,"c":20008,"v":232.444}
{"ts":1663505580000,"o":20008,"h":20008.5,"l":20002.5,"c":20002.5,"v":67.098}
{"ts":1663505640000,"o":20002.5,"h":20015,"l":20002.5,"c":20010,"v":101.485}
{"ts":1663505700000,"o":20010,"h":20010.5,"l":20000.5,"c":20000.5,"v":82.911}
{"ts":1663505760000,"o":20000.5,"h":20001,"l":19982.5,"c":19982.5,"v":156.014}
{"ts":1663505820000,"o":19982.5,"h":19993.5,"l":19982.5,"c":19991,"v":153.868}
{"ts":1663505880000,"o":19991,"h":19991,"l":19978,"c":19980.5,"v":95.175}
{"ts":1663505940000,"o":19980.5,"h":19986.5,"l":19976,"c":19977,"v":87.289}
{"ts":1663506000000,"o":19977,"h":19983,"l":19977,"c":19982.5,"v":31.054}
{"ts":1663506060000,"o":19982.5,"h":19983,"l":19967,"c":19967.5,"v":161.006}
{"ts":1663506120000,"o":19967.5,"h":19967.5,"l":19951.5,"c":19958,"v":121.972}
{"ts":1663506180000,"o":19958,"h":19976,"l":19957.5,"c":19975.5,"v":81.473}
{"ts":1663506240000,"o":19975.5,"h":19985,"l":19975.5,"c":19982.5,"v":45.062}
{"ts":1663506300000,"o":19982.5,"h":19983,"l":19982.5,"c":19982.5,"v":8.434}
{"ts":1663506360000,"o":19982.5,"h":19998,"l":19982.5,"c":19995,"v":112.081}
{"ts":1663506420000,"o":19995,"h":19995,"l":19968.5,"c":19968.5,"v":48.793}
{"ts":1663506480000,"o":19968.5,"h":19968.5,"l":19957,"c":19965,"v":81.783}
{"ts":1663506540000,"o":19965,"h":19980.5,"l":19965,"c":19975,"v":84.586}
{"ts":1663506600000,"o":19975,"h":19975.5,"l":19975,"c":19975.5,"v":39.046}
{"ts":1663506660000,"o":19975.5,"h":19982.5,"l":19975,"c":19982.5,"v":55.425}
{"ts":1663506720000,"o":19982.5,"h":19987,"l":19974.5,"c":19974.5,"v":25.027}
{"ts":1663506780000,"o":19974.5,"h":19976,"l":19968,"c":19968,"v":16.928}
{"ts":1663506840000,"o":19968,"h":19968.5,"l":19968,"c":19968,"v":17.127}
{"ts":1663506900000,"o":19968,"h":19975,"l":19965,"c":19975,"v":74.624}
{"ts":1663506960000,"o":19975,"h":19989,"l":19974.5,"c":19982,"v":39.255}
{"ts":1663507020000,"o":19982,"h":19982.5,"l":19957,"c":19960,"v":46.251}
{"ts":1663507080000,"o":19960,"h":19966.5,"l":19960,"c":19966.5,"v":31.4}
{"ts":1663507140000,"o":19966.5,"h":19968.5,"l":19952.5,"c":19954,"v":69.436}
{"ts":1663507200000,"o":19954,"h":19962,"l":19952,"c":19961.5,"v":86.617}
{"ts":1663507260000,"o":19961.5,"h":19967.5,"l":19961.5,"c":19967,"v":36.821}
{"ts":1663507320000,"o":19967,"h":19967.5,"l":19967,"c":19967,"v":29.567}
{"ts":1663507380000,"o":19967,"h":19967.5,"l":19967,"c":19967,"v":5.977}
{"ts":1663507440000,"o":19967,"h":19970,"l":19967,"c":19970,"v":18.786}
{"ts":1663507500000,"o":19970,"h":19971,"l":19970,"c":19971,"v":15.033}
{"ts":1663507560000,"o":19971,"h":19971,"l":19960.5,"c":19961,"v":59.605}
{"ts":1663507620000,"o":19961,"h":19961,"l":19951.5,"c":19951.5,"v":62.754}
{"ts":1663507680000,"o":19951.5,"h":19958,"l":19951.5,"c":19952,"v":26.834}
{"ts":1663507740000,"o":19952,"h":19954.5,"l":19949.5,"c":19952.5,"v":69.293}
{"ts":1663507800000,"o":19952.5,"h":19956,"l":19950.5,"c":19955.5,"v":23.094}
{"ts":1663507860000,"o":19955.5,"h":19957.5,"l":19955.5,"c":19955.5,"v":26.152}
{"ts":1663507920000,"o":19955.5,"h":19956.5,"l":19950,"c":19950.5,"v":46.795}
{"ts":1663507980000,"o":19950.5,"h":19950.5,"l":19929.5,"c":19939.5,"v":194.743}
{"ts":1663508040000,"o":19939.5,"h":19957,"l":19939.5,"c":19957,"v":44.519}
{"ts":1663508100000,"o":19957,"h":19962,"l":19957,"c":19962,"v":54.813}
{"ts":1663508160000,"o":19962,"h":19962,"l":19955,"c":19962,"v":30.39}
{"ts":1663508220000,"o":19962,"h":19969,"l":19961.5,"c":19969,"v":33.996}
{"ts":1663508280000,"o":19969,"h":19975.5,"l":19968.5,"c":19972.5,"v":66.158}
{"ts":1663508340000,"o":19972.5,"h":19983.5,"l":19972.5,"c":19979.5,"v":28.959}
{"ts":1663508400000,"o":19979.5,"h":19982,"l":19973,"c":19982,"v":63.298}
{"ts":1663508460000,"o":19982,"h":19990,"l":19981.5,"c":19990,"v":34.383}
{"ts":1663508520000,"o":19990,"h":19990,"l":19985,"c":19985.5,"v":41.835}
{"ts":1663508580000,"o":19985.5,"h":19988.5,"l":19981.5,"c":19982,"v":27.89}
{"ts":1663508640000,"o":19982,"h":19989,"l":19981.5,"c":19988.5,"v":32.306}
{"ts":1663508700000,"o":19988.5,"h":19989,"l":19980.5,"c":19980.5,"v":27.04}
{"ts":1663508760000,"o":19980.5,"h":19989,"l":19980.5,"c":19989,"v":28.343}
{"ts":1663508820000,"o":19989,"h":19992.5,"l":19989,"c":19992.5,"v":46.136}
{"ts":1663508880000,"o":19992.5,"h":19992.5,"l":19986,"c":19990,"v":64.49}
{"ts":1663508940000,"o":19990,"h":19995.5,"l":19990,"c":19993,"v":30.777}
{"ts":1663509000000,"o":19993,"h":19993,"l":19989,"c":19992,"v":25.04}
{"ts":1663509060000,"o":19992,"h":19996.5,"l":19992,"c":19996,"v":42.382}
{"ts":1663509120000,"o":19996,"h":20000,"l":19993,"c":19993.5,"v":51.994}
{"ts":1663509180000,"o":19993.5,"h":19993.5,"l":19983.5,"c":19984,"v":72.91}
{"ts":1663509240000,"o":19984,"h":19984,"l":19974.5,"c":19975,"v":48.888}
{"ts":1663509300000,"o":19975,"h":19975.5,"l":19957.5,"c":19957.5,"v":69.853}
{"ts":1663509360000,"o":19957.5,"h":19964.5,"l":19951,"c":19957.5,"v":60.476}
{"ts":1663509420000,"o":19957.5,"h":19962,"l":19950,"c":19950.5,"v":89.09}
{"ts":1663509480000,"o":19950.5,"h":19957,"l":19950,"c":19952.5,"v":31.748}
{"ts":1663509540000,"o":19952.5,"h":19952.5,"l":19952,"c":19952,"v":7.485}
{"ts":1663509600000,"o":19952,"h":19952.5,"l":19938,"c":19938.5,"v":97.842}
{"ts":1663509660000,"o":19938.5,"h":19938.5,"l":19921,"c":19921.5,"v":217.119}
{"ts":1663509720000,"o":19921.5,"h":19934.5,"l":19921,"c":19930.5,"v":90.776}
{"ts":1663509780000,"o":19930.5,"h":19930.5,"l":19930,"c":19930.5,"v":14.882}
{"ts":1663509840000,"o":19930.5,"h":19937.5,"l":19930,"c":19931,"v":86.212}
{"ts":1663509900000,"o":19931,"h":19931,"l":19923.5,"c":19924,"v":83.102}
{"ts":1663509960000,"o":19924,"h":19926.5,"l":19915,"c":19915.5,"v":121.221}
{"ts":1663510020000,"o":19915.5,"h":19915.5,"l":19892,"c":19899.5,"v":366.336}
{"ts":1663510080000,"o":19899.5,"h":19912,"l":19899.5,"c":19909,"v":188.429}
{"ts":1663510140000,"o":19909,"h":19909.5,"l":19909,"c":19909.5,"v":53.846}
{"ts":1663510200000,"o":19909.5,"h":19925.5,"l":19909,"c":19923.5,"v":251.716}
{"ts":1663510260000,"o":19923.5,"h":19934.5,"l":19916.5,"c":19916.5,"v":216.45}
{"ts":1663510320000,"o":19916.5,"h":19917,"l":19910,"c":19910.5,"v":80.496}
{"ts":1663510380000,"o":19910.5,"h":19912.5,"l":19910,"c":19912,"v":39.049}
{"ts":1663510440000,"o":19912,"h":19913.5,"l":19912,"c":19913.5,"v":42.693}
{"ts":1663510500000,"o":19913.5,"h":19924,"l":19909.5,"c":19924,"v":61.727}
{"ts":1663510560000,"o":19924,"h":19924,"l":19916.5,"c":19917,"v":104.061}
{"ts":1663510620000,"o":19917,"h":19926.5,"l":19916.5,"c":19926.5,"v":24.43}
{"ts":1663510680000,"o":19926.5,"h":19926.5,"l":19926,"c":19926.5,"v":45.373}
{"ts":1663510740000,"o":19926.5,"h":19931,"l":19926,"c":19931,"v":19.44}
{"ts":1663510800000,"o":19931,"h":19932,"l":19930.5,"c":19931.5,"v":31.171}
{"ts":1663510860000,"o":19931.5,"h":19932,"l":19910,"c":19910.5,"v":115.503}
{"ts":1663510920000,"o":19910.5,"h":19911,"l":19883.5,"c":19892.5,"v":236.122}
{"ts":1663510980000,"o":19892.5,"h":19898,"l":19890,"c":19898,"v":92.465}
{"ts":1663511040000,"o":19898,"h":19898,"l":19836,"c":19858.5,"v":715.304}
{"ts":1663511100000,"o":19858.5,"h":19890,"l":19858.5,"c":19883.5,"v":370.304}
{"ts":1663511160000,"o":19883.5,"h":19884,"l":19861,"c":19867,"v":105.87}
{"ts":1663511220000,"o":19867,"h":19885,"l":19866.5,"c":19880,"v":65.081}
{"ts":1663511280000,"o":19880,"h":19886.5,"l":19879.5,"c":19882.5,"v":84.325}
{"ts":1663511340000,"o":19882.5,"h":19899,"l":19882,"c":19899,"v":97.747}
{"ts":1663511400000,"o":19899,"h":19904,"l":19891,"c":19904,"v":171.521}
{"ts":1663511460000,"o":19904,"h":19904,"l":19900,"c":19900,"v":31.8}
{"ts":1663511520000,"o":19900,"h":19900.5,"l":19883,"c":19883,"v":85.466}
{"ts":1663511580000,"o":19883,"h":19883.5,"l":19873.5,"c":19873.5,"v":63.356}
{"ts":1663511640000,"o":19873.5,"h":19876,"l":19867,"c":19876,"v":93.376}
{"ts":1663511700000,"o":19876,"h":19876,"l":19855,"c":19855,"v":59.911}
{"ts":1663511760000,"o":19855,"h":19877.5,"l":19849,"c":19877.5,"v":105.377}
{"ts":1663511820000,"o":19877.5,"h":19877.5,"l":19861.5,"c":19861.5,"v":49.438}
{"ts":1663511880000,"o":19861.5,"h":19864,"l":19861.5,"c":19863,"v":37.955}
{"ts":1663511940000,"o":19863,"h":19879.5,"l":19863,"c":19876.5,"v":79.777}
{"ts":1663512000000,"o":19876.5,"h":19877,"l":19853.5,"c":19853.5,"v":76.781}
{"ts":1663512060000,"o":19853.5,"h":19854,"l":19802,"c":19833,"v":627.023}
{"ts":1663512120000,"o":19833,"h":19850,"l":19829,"c":19844,"v":159.169}
{"ts":1663512180000,"o":19844,"h":19855,"l":19835,"c":19835,"v":143.169}
{"ts":1663512240000,"o":19835,"h":19840,"l":19827,"c":19834,"v":105.455}
{"ts":1663512300000,"o":19834,"h":19834.5,"l":19805,"c":19819,"v":265.368}
{"ts":1663512360000,"o":19819,"h":19830,"l":19781,"c":19800,"v":418.983}
{"ts":1663512420000,"o":19800,"h":19800,"l":19775,"c":19793.5,"v":460.79}
{"ts":1663512480000,"o":19793.5,"h":19794,"l":19770,"c":19780,"v":285.425}
{"ts":1663512540000,"o":19780,"h":19790.5,"l":19716.5,"c":19730,"v":1436.072}
{"ts":1663512600000,"o":19730,"h":19758.5,"l":19726,"c":19756.5,"v":551.342}
{"ts":1663512660000,"o":19756.5,"h":19811.5,"l":19755,"c":19807.5,"v":526.637}
{"ts":1663512720000,"o":19807.5,"h":19827,"l":19807.5,"c":19818,"v":296.675}
{"ts":1663512780000,"o":19818,"h":19818,"l":19784.5,"c":19784.5,"v":191.666}
{"ts":1663512840000,"o":19784.5,"h":19813,"l":19777.5,"c":19813,"v":109.342}
{"ts":1663512900000,"o":19813,"h":19813,"l":19786,"c":19786.5,"v":105.859}
{"ts":1663512960000,"o":19786.5,"h":19795,"l":19786.5,"c":19794,"v":80.961}
{"ts":1663513020000,"o":19794,"h":19803.5,"l":19793.5,"c":19796.5,"v":92.319}
{"ts":1663513080000,"o":19796.5,"h":19797,"l":19786,"c":19789.5,"v":107.532}
{"ts":1663513140000,"o":19789.5,"h":19806.5,"l":19789.5,"c":19803,"v":76.589}
{"ts":1663513200000,"o":19803,"h":19803,"l":19765,"c":19774.5,"v":183.194}
{"ts":1663513260000,"o":19774.5,"h":19783.5,"l":19774.5,"c":19780.5,"v":105.185}
{"ts":1663513320000,"o":19780.5,"h":19805,"l":19780.5,"c":19805,"v":156.07}
{"ts":1663513380000,"o":19805,"h":19809,"l":19785.5,"c":19785.5,"v":91.152}
{"ts":1663513440000,"o":19785.5,"h":19805,"l":19781,"c":19804.5,"v":52.806}
{"ts":1663513500000,"o":19804.5,"h":19817.5,"l":19804.5,"c":19809,"v":131.427}
{"ts":1663513560000,"o":19809,"h":19841,"l":19800.5,"c":19821.5,"v":238.043}
{"ts":1663513620000,"o":19821.5,"h":19822,"l":19811.5,"c":19811.5,"v":61.371}
{"ts":1663513680000,"o":19811.5,"h":19816,"l":19803,"c":19803,"v":108.092}
{"ts":1663513740000,"o":19803,"h":19820,"l":19803,"c":19818.5,"v":40.938}
{"ts":1663513800000,"o":19818.5,"h":19822.5,"l":19806,"c":19820.5,"v":65.719}
{"ts":1663513860000,"o":19820.5,"h":19828,"l":19820.5,"c":19822,"v":31.148}
{"ts":1663513920000,"o":19822,"h":19831.5,"l":19820.5,"c":19831.5,"v":32.628}
{"ts":1663513980000,"o":19831.5,"h":19834,"l":19827.5,"c":19827.5,"v":28.758}
{"ts":1663514040000,"o":19827.5,"h":19830.5,"l":19825,"c":19825.5,"v":104.848}
{"ts":1663514100000,"o":19825.5,"h":19828.5,"l":19819,"c":19828,"v":41.802}
{"ts":1663514160000,"o":19828,"h":19830,"l":19828,"c":19830,"v":10.469}
{"ts":1663514220000,"o":19830,"h":19830,"l":19824,"c":19824,"v":41.271}
{"ts":1663514280000,"o":19824,"h":19824.5,"l":19819,"c":19819.5,"v":52.817}
{"ts":1663514340000,"o":19819.5,"h":19823.5,"l":19819,"c":19821,"v":21.631}
{"ts":1663514400000,"o":19821,"h":19830,"l":19821,"c":19829.5,"v":62.328}
{"ts":1663514460000,"o":19829.5,"h":19846,"l":19829.5,"c":19843,"v":101.198}
{"ts":1663514520000,"o":19843,"h":19849.5,"l":19843,"c":19849,"v":79.668}
{"ts":1663514580000,"o":19849,"h":19849,"l":19840,"c":19840.5,"v":72.2}
{"ts":1663514640000,"o":19840.5,"h":19847.5,"l":19840,"c":19847.5,"v":58.209}
{"ts":1663514700000,"o":19847.5,"h":19847.5,"l":19830.5,"c":19830.5,"v":27.358}
{"ts":1663514760000,"o":19830.5,"h":19836,"l":19830.5,"c":19835.5,"v":17.969}
{"ts":1663514820000,"o":19835.5,"h":19836,"l":19827,"c":19834,"v":44.449}
{"ts":1663514880000,"o":19834,"h":19845,"l":19827.5,"c":19845,"v":88.296}
{"ts":1663514940000,"o":19845,"h":19853.5,"l":19844.5,"c":19851.5,"v":113.135}
{"ts":1663515000000,"o":19851.5,"h":19866,"l":19851,"c":19860,"v":114.342}
{"ts":1663515060000,"o":19860,"h":19866,"l":19852,"c":19852,"v":128.545}
{"ts":1663515120000,"o":19852,"h":19852.5,"l":19832,"c":19832.5,"v":84.908}
{"ts":1663515180000,"o":19832.5,"h":19837,"l":19832,"c":19836.5,"v":17.169}
{"ts":1663515240000,"o":19836.5,"h":19845,"l":19836.5,"c":19845,"v":21.664}
{"ts":1663515300000,"o":19845,"h":19845,"l":19844.5,"c":19844.5,"v":11.991}
{"ts":1663515360000,"o":19844.5,"h":19846.5,"l":19844,"c":19844.5,"v":18.266}
{"ts":1663515420000,"o":19844.5,"h":19844.5,"l":19836,"c":19842,"v":61.761}
{"ts":1663515480000,"o":19842,"h":19848,"l":19842,"c":19847.5,"v":36.438}
{"ts":1663515540000,"o":19847.5,"h":19847.5,"l":19830.5,"c":19831,"v":23.622}
{"ts":1663515600000,"o":19831,"h":19835,"l":19830.5,"c":19834.5,"v":14.073}
{"ts":1663515660000,"o":19834.5,"h":19835,"l":19822,"c":19823.5,"v":46.977}
{"ts":1663515720000,"o":19823.5,"h":19837.5,"l":19823.5,"c":19837,"v":20.783}
{"ts":1663515780000,"o":19837,"h":19838.5,"l":19837,"c":19838.5,"v":17.422}
{"ts":1663515840000,"o":19838.5,"h":19839,"l":19834,"c":19838.5,"v":10.031}
{"ts":1663515900000,"o":19838.5,"h":19839,"l":19825.5,"c":19827,"v":35.674}
{"ts":1663515960000,"o":19827,"h":19827,"l":19812.5,"c":19812.5,"v":95.755}
{"ts":1663516020000,"o":19812.5,"h":19815.5,"l":19806,"c":19815,"v":47.178}
{"ts":1663516080000,"o":19815,"h":19815.5,"l":19773,"c":19795,"v":480.468}
{"ts":1663516140000,"o":19795,"h":19807,"l":19795,"c":19807,"v":75.161}
{"ts":1663516200000,"o":19807,"h":19807,"l":19800,"c":19800,"v":86.871}
{"ts":1663516260000,"o":19800,"h":19802,"l":19800,"c":19801,"v":36.191}
{"ts":1663516320000,"o":19801,"h":19804.5,"l":19801,"c":19804.5,"v":61.021}
{"ts":1663516380000,"o":19804.5,"h":19812,"l":19799,"c":19812,"v":116.532}
{"ts":1663516440000,"o":19812,"h":19815.5,"l":19811.5,"c":19815.5,"v":28.512}
{"ts":1663516500000,"o":19815.5,"h":19828,"l":19815,"c":19821,"v":57.102}
{"ts":1663516560000,"o":19821,"h":19823,"l":19813.5,"c":19814,"v":75.28}
{"ts":1663516620000,"o":19814,"h":19820,"l":19813.5,"c":19819.5,"v":51.113}
{"ts":1663516680000,"o":19819.5,"h":19819.5,"l":19805.5,"c":19806,"v":38.552}
{"ts":1663516740000,"o":19806,"h":19806,"l":19800,"c":19803,"v":35.262}
{"ts":1663516800000,"o":19803,"h":19807.5,"l":19798.5,"c":19798.5,"v":53.976}
{"ts":1663516860000,"o":19798.5,"h":19820,"l":19798.5,"c":19819.5,"v":41.399}
{"ts":1663516920000,"o":19819.5,"h":19860,"l":19819.5,"c":19860,"v":156.317}
{"ts":1663516980000,"o":19860,"h":19869.5,"l":19858.5,"c":19859,"v":79.396}
{"ts":1663517040000,"o":19859,"h":19865.5,"l":19849,"c":19849,"v":89.358}
{"ts":1663517100000,"o":19849,"h":19849.5,"l":19829,"c":19837,"v":28.123}
{"ts":1663517160000,"o":19837,"h":19839.5,"l":19834,"c":19834.5,"v":29.137}
{"ts":1663517220000,"o":19834.5,"h":19834.5,"l":19784,"c":19784,"v":180.042}
{"ts":1663517280000,"o":19784,"h":19798,"l":19756,"c":19798,"v":326.219}
{"ts":1663517340000,"o":19798,"h":19803.5,"l":19791,"c":19792,"v":111.592}
{"ts":1663517400000,"o":19792,"h":19792,"l":19767,"c":19771,"v":116.322}
{"ts":1663517460000,"o":19771,"h":19787,"l":19771,"c":19787,"v":108.247}
{"ts":1663517520000,"o":19787,"h":19787,"l":19779,"c":19784,"v":31.392}
{"ts":1663517580000,"o":19784,"h":19784,"l":19625,"c":19674.5,"v":4097.378}
{"ts":1663517640000,"o":19674.5,"h":19727.5,"l":19671,"c":19712.5,"v":839.624}
{"ts":1663517700000,"o":19712.5,"h":19764.5,"l":19704.5,"c":19755,"v":440.962}
{"ts":1663517760000,"o":19755,"h":19770,"l":19699,"c":19713.5,"v":347.111}
{"ts":1663517820000,"o":19713.5,"h":19746,"l":19713.5,"c":19721,"v":141.306}
{"ts":1663517880000,"o":19721,"h":19726,"l":19707,"c":19709,"v":123.787}
{"ts":1663517940000,"o":19709,"h":19709.5,"l":19667.5,"c":19695,"v":520.136}
{"ts":1663518000000,"o":19695,"h":19740,"l":19695,"c":19732,"v":247.509}
{"ts":1663518060000,"o":19732,"h":19743.5,"l":19701,"c":19711,"v":259.02}
{"ts":1663518120000,"o":19711,"h":19730,"l":19702.5,"c":19730,"v":106.807}
{"ts":1663518180000,"o":19730,"h":19738,"l":19710,"c":19710.5,"v":140.416}
{"ts":1663518240000,"o":19710.5,"h":19720,"l":19695.5,"c":19719.5,"v":126.418}
{"ts":1663518300000,"o":19719.5,"h":19731.5,"l":19715.5,"c":19725.5,"v":97.237}
{"ts":1663518360000,"o":19725.5,"h":19729,"l":19716,"c":19729,"v":50.653}
{"ts":1663518420000,"o":19729,"h":19745,"l":19728.5,"c":19728.5,"v":248.814}
{"ts":1663518480000,"o":19728.5,"h":19729,"l":19701.5,"c":19707,"v":77.492}
{"ts":1663518540000,"o":19707,"h":19718.5,"l":19701.5,"c":19718,"v":157.705}
{"ts":1663518600000,"o":19718,"h":19720,"l":19710,"c":19720,"v":75.701}
{"ts":1663518660000,"o":19720,"h":19723,"l":19696.5,"c":19701.5,"v":127.157}
{"ts":1663518720000,"o":19701.5,"h":19717,"l":19686.5,"c":19717,"v":119.326}
{"ts":1663518780000,"o":19717,"h":19741.5,"l":19697,"c":19741,"v":217.754}
{"ts":1663518840000,"o":19741,"h":19748.5,"l":19741,"c":19748,"v":99.185}
{"ts":1663518900000,"o":19748,"h":19748.5,"l":19717,"c":19726.5,"v":119.665}
{"ts":1663518960000,"o":19726.5,"h":19732,"l":19715,"c":19718,"v":53.071}
{"ts":1663519020000,"o":19718,"h":19728.5,"l":19715,"c":19719,"v":48.931}
{"ts":1663519080000,"o":19719,"h":19720,"l":19714.5,"c":19719,"v":54.245}
{"ts":1663519140000,"o":19719,"h":19728.5,"l":19691,"c":19702.5,"v":108.63}
{"ts":1663519200000,"o":19702.5,"h":19715,"l":19691,"c":19691,"v":263.965}
{"ts":1663519260000,"o":19691,"h":19698,"l":19669,"c":19683,"v":363.483}
{"ts":1663519320000,"o":19683,"h":19703,"l":19627,"c":19702.5,"v":655.586}
{"ts":1663519380000,"o":19702.5,"h":19721.5,"l":19696.5,"c":19707.5,"v":164.992}
{"ts":1663519440000,"o":19707.5,"h":19707.5,"l":19697.5,"c":19706,"v":94.007}
{"ts":1663519500000,"o":19706,"h":19720,"l":19706,"c":19719.5,"v":80.153}
{"ts":1663519560000,"o":19719.5,"h":19720,"l":19702,"c":19716.5,"v":39.049}
{"ts":1663519620000,"o":19716.5,"h":19716.5,"l":19687,"c":19695.5,"v":120.188}
{"ts":1663519680000,"o":19695.5,"h":19702,"l":19685.5,"c":19694,"v":117.127}
{"ts":1663519740000,"o":19694,"h":19703.5,"l":19688,"c":19698.5,"v":113.315}
{"ts":1663519800000,"o":19698.5,"h":19706.5,"l":19694.5,"c":19706,"v":28.137}
{"ts":1663519860000,"o":19706,"h":19711,"l":19691.5,"c":19708.5,"v":82.112}
{"ts":1663519920000,"o":19708.5,"h":19718,"l":19708,"c":19717.5,"v":99.36}
{"ts":1663519980000,"o":19717.5,"h":19738.5,"l":19708.5,"c":19736.5,"v":143.228}
{"ts":1663520040000,"o":19736.5,"h":19739,"l":19720.5,"c":19726.5,"v":70.373}
{"ts":1663520100000,"o":19726.5,"h":19735,"l":19726.5,"c":19735,"v":52.487}
{"ts":1663520160000,"o":19735,"h":19735,"l":19731,"c":19733.5,"v":9.973}
{"ts":1663520220000,"o":19733.5,"h":19734,"l":19727,"c":19731,"v":31.976}
{"ts":1663520280000,"o":19731,"h":19738,"l":19731,"c":19732,"v":58.596}
{"ts":1663520340000,"o":19732,"h":19743,"l":19732,"c":19743,"v":86.275}
{"ts":1663520400000,"o":19743,"h":19755,"l":19732,"c":19755,"v":107.885}
{"ts":1663520460000,"o":19755,"h":19755,"l":19734.5,"c":19735,"v":92.152}
{"ts":1663520520000,"o":19735,"h":19738,"l":19720.5,"c":19727.5,"v":61.122}
{"ts":1663520580000,"o":19727.5,"h":19727.5,"l":19700,"c":19700,"v":116.32}
{"ts":1663520640000,"o":19700,"h":19710,"l":19700,"c":19705.5,"v":23.811}
{"ts":1663520700000,"o":19705.5,"h":19705.5,"l":19686.5,"c":19687.5,"v":120.01}
{"ts":1663520760000,"o":19687.5,"h":19690,"l":19680,"c":19683.5,"v":68.351}
{"ts":1663520820000,"o":19683.5,"h":19695,"l":19683,"c":19688,"v":47.742}
{"ts":1663520880000,"o":19688,"h":19688,"l":19657.5,"c":19675.5,"v":214.823}
{"ts":1663520940000,"o":19675.5,"h":19693.5,"l":19660,"c":19665.5,"v":119.965}
{"ts":1663521000000,"o":19665.5,"h":19680,"l":19659.5,"c":19665,"v":159.385}
{"ts":1663521060000,"o":19665,"h":19693,"l":19665,"c":19692.5,"v":91.999}
{"ts":1663521120000,"o":19692.5,"h":19705.5,"l":19690,"c":19701,"v":160.528}
{"ts":1663521180000,"o":19701,"h":19724,"l":19701,"c":19724,"v":148.205}
{"ts":1663521240000,"o":19724,"h":19734.5,"l":19721.5,"c":19729,"v":47.093}
{"ts":1663521300000,"o":19729,"h":19729,"l":19703.5,"c":19714,"v":118.475}
{"ts":1663521360000,"o":19714,"h":19725,"l":19714,"c":19724.5,"v":66.071}
{"ts":1663521420000,"o":19724.5,"h":19736.5,"l":19724.5,"c":19731,"v":86.306}
{"ts":1663521480000,"o":19731,"h":19737,"l":19728,"c":19736,"v":60.309}
{"ts":1663521540000,"o":19736,"h":19736.5,"l":19720.5,"c":19725,"v":78.394}
{"ts":1663521600000,"o":19725,"h":19725,"l":19712,"c":19721,"v":80.015}
{"ts":1663521660000,"o":19721,"h":19721,"l":19701.5,"c":19701.5,"v":87.128}
{"ts":1663521720000,"o":19701.5,"h":19702,"l":19684.5,"c":19684.5,"v":69.009}
{"ts":1663521780000,"o":19684.5,"h":19707,"l":19684.5,"c":19706.5,"v":98.299}
{"ts":1663521840000,"o":19706.5,"h":19707,"l":19694.5,"c":19695,"v":39.576}
{"ts":1663521900000,"o":19695,"h":19716,"l":19695,"c":19715.5,"v":65.739}
{"ts":1663521960000,"o":19715.5,"h":19717.5,"l":19708.5,"c":19709,"v":37.679}
{"ts":1663522020000,"o":19709,"h":19709.5,"l":19695,"c":19695,"v":44.383}
{"ts":1663522080000,"o":19695,"h":19695.5,"l":19687.5,"c":19687.5,"v":19.867}
{"ts":1663522140000,"o":19687.5,"h":19695,"l":19687,"c":19690,"v":36.203}
{"ts":1663522200000,"o":19690,"h":19690.5,"l":19685,"c":19685,"v":27.47}
{"ts":1663522260000,"o":19685,"h":19687,"l":19680,"c":19687,"v":23.043}
{"ts":1663522320000,"o":19687,"h":19687,"l":19680,"c":19682.5,"v":16.117}
{"ts":1663522380000,"o":19682.5,"h":19683,"l":19660,"c":19663.5,"v":141.477}
{"ts":1663522440000,"o":19663.5,"h":19665,"l":19637.5,"c":19654,"v":258.263}
{"ts":1663522500000,"o":19654,"h":19654.5,"l":19640,"c":19640.5,"v":75.298}
{"ts":1663522560000,"o":19640.5,"h":19675.5,"l":19632.5,"c":19666,"v":253.645}
{"ts":1663522620000,"o":19666,"h":19666,"l":19651.5,"c":19655.5,"v":43.53}
{"ts":1663522680000,"o":19655.5,"h":19671,"l":19655,"c":19670.5,"v":195.975}
{"ts":1663522740000,"o":19670.5,"h":19671,"l":19660.5,"c":19660.5,"v":114.784}
{"ts":1663522800000,"o":19660.5,"h":19685,"l":19657,"c":19685,"v":227.311}
{"ts":1663522860000,"o":19685,"h":19690.5,"l":19679.5,"c":19685,"v":146.758}
{"ts":1663522920000,"o":19685,"h":19723.5,"l":19685,"c":19723,"v":247.402}
{"ts":1663522980000,"o":19723,"h":19735,"l":19721,"c":19735,"v":95.754}
{"ts":1663523040000,"o":19735,"h":19739.5,"l":19731.5,"c":19734,"v":99.74}
{"ts":1663523100000,"o":19734,"h":19734.5,"l":19680,"c":19686,"v":375.912}
{"ts":1663523160000,"o":19686,"h":19690,"l":19650,"c":19655,"v":303.399}
{"ts":1663523220000,"o":19655,"h":19669.5,"l":19655,"c":19669,"v":110.671}
{"ts":1663523280000,"o":19669,"h":19694,"l":19669,"c":19690.5,"v":64.731}
{"ts":1663523340000,"o":19690.5,"h":19690.5,"l":19684.5,"c":19684.5,"v":23.116}
{"ts":1663523400000,"o":19684.5,"h":19685,"l":19665,"c":19677.5,"v":68.83}
{"ts":1663523460000,"o":19677.5,"h":19678,"l":19669,"c":19671.5,"v":19.265}
{"ts":1663523520000,"o":19671.5,"h":19685,"l":19669,"c":19683,"v":49.812}
{"ts":1663523580000,"o":19683,"h":19683,"l":19671.5,"c":19676.5,"v":32.955}
{"ts":1663523640000,"o":19676.5,"h":19690.5,"l":19676.5,"c":19690,"v":42.38}
{"ts":1663523700000,"o":19690,"h":19693,"l":19679,"c":19681.5,"v":30.218}
{"ts":1663523760000,"o":19681.5,"h":19681.5,"l":19600,"c":19618.5,"v":1073.394}
{"ts":1663523820000,"o":19618.5,"h":19643.5,"l":19605,"c":19627.5,"v":632.178}
{"ts":1663523880000,"o":19627.5,"h":19636.5,"l":19615.5,"c":19622.5,"v":166.938}
{"ts":1663523940000,"o":19622.5,"h":19636.5,"l":19622.5,"c":19629,"v":179.38}
{"ts":1663524000000,"o":19629,"h":19646.5,"l":19624.5,"c":19642.5,"v":148.446}
{"ts":1663524060000,"o":19642.5,"h":19659.5,"l":19640.5,"c":19652.5,"v":130.633}
{"ts":1663524120000,"o":19652.5,"h":19660,"l":19652.5,"c":19660,"v":32.181}
{"ts":1663524180000,"o":19660,"h":19680,"l":19655,"c":19679.5,"v":199.916}
{"ts":1663524240000,"o":19679.5,"h":19688.5,"l":19679,"c":19688.5,"v":100.648}
{"ts":1663524300000,"o":19688.5,"h":19707.5,"l":19682,"c":19699.5,"v":192.119}
{"ts":1663524360000,"o":19699.5,"h":19700,"l":19692.5,"c":19695,"v":50.88}
{"ts":1663524420000,"o":19695,"h":19705,"l":19695,"c":19705,"v":118.37}
{"ts":1663524480000,"o":19705,"h":19710,"l":19695,"c":19698.5,"v":91.238}
{"ts":1663524540000,"o":19698.5,"h":19698.5,"l":19673,"c":19686.5,"v":67.61}
{"ts":1663524600000,"o":19686.5,"h":19689.5,"l":19683,"c":19684,"v":22.716}
{"ts":1663524660000,"o":19684,"h":19688.5,"l":19684,"c":19686,"v":17.731}
{"ts":1663524720000,"o":19686,"h":19688.5,"l":19658,"c":19664.5,"v":152.107}
{"ts":1663524780000,"o":19664.5,"h":19665,"l":19656.5,"c":19657,"v":26.618}
{"ts":1663524840000,"o":19657,"h":19657,"l":19626.5,"c":19626.5,"v":149.657}
{"ts":1663524900000,"o":19626.5,"h":19661,"l":19624,"c":19660,"v":140.33}
{"ts":1663524960000,"o":19660,"h":19660.5,"l":19620,"c":19620.5,"v":75.517}
{"ts":1663525020000,"o":19620.5,"h":19625,"l":19575,"c":19590,"v":925.451}
{"ts":1663525080000,"o":19590,"h":19610,"l":19573,"c":19573.5,"v":418.695}
{"ts":1663525140000,"o":19573.5,"h":19583,"l":19550,"c":19577.5,"v":662.264}
{"ts":1663525200000,"o":19577.5,"h":19607.5,"l":19577,"c":19606,"v":272.704}
{"ts":1663525260000,"o":19606,"h":19615,"l":19570.5,"c":19610,"v":283.011}
{"ts":1663525320000,"o":19610,"h":19619,"l":19606,"c":19615.5,"v":194.808}
{"ts":1663525380000,"o":19615.5,"h":19615.5,"l":19590.5,"c":19599.5,"v":132.024}
{"ts":1663525440000,"o":19599.5,"h":19615,"l":19584,"c":19585,"v":76.788}
{"ts":1663525500000,"o":19585,"h":19615,"l":19585,"c":19615,"v":106.712}
{"ts":1663525560000,"o":19615,"h":19638.5,"l":19612,"c":19633.5,"v":266.475}
{"ts":1663525620000,"o":19633.5,"h":19652,"l":19631,"c":19650,"v":186.196}
{"ts":1663525680000,"o":19650,"h":19650.5,"l":19634.5,"c":19648,"v":107.308}
{"ts":1663525740000,"o":19648,"h":19675,"l":19648,"c":19671.5,"v":184.028}
{"ts":1663525800000,"o":19671.5,"h":19672,"l":19650,"c":19659.5,"v":103.602}
{"ts":1663525860000,"o":19659.5,"h":19676.5,"l":19659.5,"c":19676,"v":63.605}
{"ts":1663525920000,"o":19676,"h":19677,"l":19668,"c":19675,"v":55.267}
{"ts":1663525980000,"o":19675,"h":19684,"l":19674.5,"c":19683.5,"v":59.916}
{"ts":1663526040000,"o":19683.5,"h":19684,"l":19673.5,"c":19681.5,"v":124.781}
{"ts":1663526100000,"o":19681.5,"h":19696,"l":19681.5,"c":19696,"v":125.322}
{"ts":1663526160000,"o":19696,"h":19699.5,"l":19687,"c":19693,"v":83.737}
{"ts":1663526220000,"o":19693,"h":19693,"l":19677,"c":19682.5,"v":51.355}
{"ts":1663526280000,"o":19682.5,"h":19684.5,"l":19677,"c":19677,"v":109.242}
{"ts":1663526340000,"o":19677,"h":19677.5,"l":19656.5,"c":19656.5,"v":264.848}
{"ts":1663526400000,"o":19656.5,"h":19666.5,"l":19656.5,"c":19660.5,"v":144.906}
{"ts":1663526460000,"o":19660.5,"h":19660.5,"l":19628.5,"c":19628.5,"v":91.478}
{"ts":1663526520000,"o":19628.5,"h":19629,"l":19615,"c":19622,"v":97.268}
{"ts":1663526580000,"o":19622,"h":19629,"l":19621.5,"c":19624,"v":22.848}
{"ts":1663526640000,"o":19624,"h":19624.5,"l":19602.5,"c":19612,"v":95.502}
{"ts":1663526700000,"o":19612,"h":19636.5,"l":19609.5,"c":19636.5,"v":77.524}
{"ts":1663526760000,"o":19636.5,"h":19654,"l":19636,"c":19640.5,"v":112.744}
{"ts":1663526820000,"o":19640.5,"h":19640.5,"l":19631.5,"c":19632,"v":47.876}
{"ts":1663526880000,"o":19632,"h":19644.5,"l":19631.5,"c":19644.5,"v":47.43}
{"ts":1663526940000,"o":19644.5,"h":19649.5,"l":19644,"c":19649.5,"v":143.021}
{"ts":1663527000000,"o":19649.5,"h":19664.5,"l":19648,"c":19664.5,"v":126.661}
{"ts":1663527060000,"o":19664.5,"h":19664.5,"l":19653.5,"c":19653.5,"v":36.372}
{"ts":1663527120000,"o":19653.5,"h":19662.5,"l":19653.5,"c":19657.5,"v":44.505}
{"ts":1663527180000,"o":19657.5,"h":19660,"l":19645.5,"c":19646,"v":120.343}
{"ts":1663527240000,"o":19646,"h":19668.5,"l":19645.5,"c":19668.5,"v":107.053}
{"ts":1663527300000,"o":19668.5,"h":19676.5,"l":19662.5,"c":19676.5,"v":30.956}
{"ts":1663527360000,"o":19676.5,"h":19684,"l":19676,"c":19682,"v":44.074}
{"ts":1663527420000,"o":19682,"h":19682,"l":19654,"c":19654.5,"v":143.61}
{"ts":1663527480000,"o":19654.5,"h":19654.5,"l":19625,"c":19628.5,"v":118.843}
{"ts":1663527540000,"o":19628.5,"h":19629.5,"l":19628.5,"c":19629.5,"v":19.713}
{"ts":1663527600000,"o":19629.5,"h":19629.5,"l":19616.5,"c":19616.5,"v":70.174}
{"ts":1663527660000,"o":19616.5,"h":19628.5,"l":19610,"c":19610.5,"v":113.969}
{"ts":1663527720000,"o":19610.5,"h":19610.5,"l":19601,"c":19606.5,"v":123.451}
{"ts":1663527780000,"o":19606.5,"h":19620.5,"l":19606.5,"c":19609.5,"v":53.103}
{"ts":1663527840000,"o":19609.5,"h":19609.5,"l":19608,"c":19608.5,"v":24.352}
{"ts":1663527900000,"o":19608.5,"h":19608.5,"l":19601,"c":19602.5,"v":33.048}
{"ts":1663527960000,"o":19602.5,"h":19607.5,"l":19602,"c":19602.5,"v":54.537}
{"ts":1663528020000,"o":19602.5,"h":19602.5,"l":19591.5,"c":19592.5,"v":107.225}
{"ts":1663528080000,"o":19592.5,"h":19601.5,"l":19592,"c":19601.5,"v":99.189}
{"ts":1663528140000,"o":19601.5,"h":19626,"l":19601,"c":19625.5,"v":109.825}
{"ts":1663528200000,"o":19625.5,"h":19634.5,"l":19618,"c":19623,"v":92.219}
{"ts":1663528260000,"o":19623,"h":19623.5,"l":19609,"c":19615,"v":37.283}
{"ts":1663528320000,"o":19615,"h":19646,"l":19615,"c":19641,"v":134.924}
{"ts":1663528380000,"o":19641,"h":19641,"l":19637,"c":19640.5,"v":33.899}
{"ts":1663528440000,"o":19640.5,"h":19666.5,"l":19640.5,"c":19666.5,"v":96.511}
{"ts":1663528500000,"o":19666.5,"h":19666.5,"l":19659,"c":19664,"v":69.801}
{"ts":1663528560000,"o":19664,"h":19670,"l":19658,"c":19667.5,"v":118.539}
{"ts":1663528620000,"o":19667.5,"h":19668.5,"l":19654,"c":19668.5,"v":89.489}
{"ts":1663528680000,"o":19668.5,"h":19668.5,"l":19655,"c":19661.5,"v":33.113}
{"ts":1663528740000,"o":19661.5,"h":19665,"l":19661.5,"c":19665,"v":11.944}
{"ts":1663528800000,"o":19665,"h":19695,"l":19664.5,"c":19692.5,"v":169.146}
{"ts":1663528860000,"o":19692.5,"h":19721,"l":19692,"c":19709,"v":309.194}
{"ts":1663528920000,"o":19709,"h":19709,"l":19694.5,"c":19702,"v":89.042}
{"ts":1663528980000,"o":19702,"h":19709,"l":19700,"c":19706,"v":45.991}
{"ts":1663529040000,"o":19706,"h":19710,"l":19700,"c":19700,"v":25.132}
{"ts":1663529100000,"o":19700,"h":19705,"l":19700,"c":19704.5,"v":19.342}
{"ts":1663529160000,"o":19704.5,"h":19705,"l":19699,"c":19703.5,"v":23.35}
{"ts":1663529220000,"o":19703.5,"h":19703.5,"l":19695,"c":19695,"v":33.919}
{"ts":1663529280000,"o":19695,"h":19697.5,"l":19695,"c":19697,"v":10.819}
{"ts":1663529340000,"o":19697,"h":19708,"l":19697,"c":19708,"v":58.702}
{"ts":1663529400000,"o":19708,"h":19708,"l":19700,"c":19700,"v":19.549}
{"ts":1663529460000,"o":19700,"h":19700.5,"l":19682,"c":19685.5,"v":71.552}
{"ts":1663529520000,"o":19685.5,"h":19705,"l":19685.5,"c":19704.5,"v":29.962}
{"ts":1663529580000,"o":19704.5,"h":19717,"l":19704.5,"c":19717,"v":77.801}
{"ts":1663529640000,"o":19717,"h":19724,"l":19713,"c":19713.5,"v":102.414}
{"ts":1663529700000,"o":19713.5,"h":19713.5,"l":19702,"c":19706.5,"v":25.481}
{"ts":1663529760000,"o":19706.5,"h":19707,"l":19697,"c":19701.5,"v":24.27}
{"ts":1663529820000,"o":19701.5,"h":19709,"l":19701.5,"c":19708,"v":13.455}
{"ts":1663529880000,"o":19708,"h":19708,"l":19696,"c":19705,"v":45.629}
{"ts":1663529940000,"o":19705,"h":19708,"l":19702.5,"c":19703,"v":13.629}
{"ts":1663530000000,"o":19703,"h":19714,"l":19702.5,"c":19710.5,"v":25.491}
{"ts":1663530060000,"o":19710.5,"h":19710.5,"l":19701.5,"c":19709,"v":28.644}
{"ts":1663530120000,"o":19709,"h":19709,"l":19692.5,"c":19693,"v":40.06}
{"ts":1663530180000,"o":19693,"h":19695.5,"l":19687.5,"c":19688.5,"v":32.5}
{"ts":1663530240000,"o":19688.5,"h":19696.5,"l":19688.5,"c":19696,"v":26.01}
{"ts":1663530300000,"o":19696,"h":19696.5,"l":19687,"c":19687,"v":66.168}
{"ts":1663530360000,"o":19687,"h":19705,"l":19687,"c":19705,"v":41.848}
{"ts":1663530420000,"o":19705,"h":19712,"l":19704.5,"c":19709.5,"v":20.159}
{"ts":1663530480000,"o":19709.5,"h":19712,"l":19698,"c":19700.5,"v":33.716}
{"ts":1663530540000,"o":19700.5,"h":19709.5,"l":19700.5,"c":19709.5,"v":30.751}
{"ts":1663530600000,"o":19709.5,"h":19724,"l":19709.5,"c":19716,"v":113.863}
{"ts":1663530660000,"o":19716,"h":19716,"l":19715.5,"c":19716,"v":10.696}
{"ts":1663530720000,"o":19716,"h":19716,"l":19710,"c":19710.5,"v":9.598}
{"ts":1663530780000,"o":19710.5,"h":19710.5,"l":19700,"c":19700,"v":18.881}
{"ts":1663530840000,"o":19700,"h":19716.5,"l":19700,"c":19716,"v":27.273}
{"ts":1663530900000,"o":19716,"h":19716.5,"l":19705.5,"c":19716.5,"v":85.11}
{"ts":1663530960000,"o":19716.5,"h":19739.5,"l":19716.5,"c":19731.5,"v":91.832}
{"ts":1663531020000,"o":19731.5,"h":19731.5,"l":19729,"c":19729.5,"v":11.173}
{"ts":1663531080000,"o":19729.5,"h":19729.5,"l":19723.5,"c":19726,"v":23.415}
{"ts":1663531140000,"o":19726,"h":19726,"l":19715.5,"c":19716,"v":14.031}
{"ts":1663531200000,"o":19716,"h":19726,"l":19710,"c":19724,"v":49.802}
{"ts":1663531260000,"o":19724,"h":19724,"l":19703.5,"c":19709.5,"v":31.459}
{"ts":1663531320000,"o":19709.5,"h":19710,"l":19706,"c":19710,"v":8.339}
{"ts":1663531380000,"o":19710,"h":19710,"l":19694.5,"c":19704.5,"v":50.057}
{"ts":1663531440000,"o":19704.5,"h":19704.5,"l":19695,"c":19704.5,"v":33.233}
{"ts":1663531500000,"o":19704.5,"h":19704.5,"l":19697,"c":19702,"v":56.627}
{"ts":1663531560000,"o":19702,"h":19713.5,"l":19702,"c":19712.5,"v":16.814}
{"ts":1663531620000,"o":19712.5,"h":19721.5,"l":19712,"c":19713.5,"v":84.139}
{"ts":1663531680000,"o":19713.5,"h":19713.5,"l":19695.5,"c":19701.5,"v":35.444}
{"ts":1663531740000,"o":19701.5,"h":19705,"l":19695.5,"c":19704.5,"v":27.116}
{"ts":1663531800000,"o":19704.5,"h":19711,"l":19704.5,"c":19711,"v":10.501}
{"ts":1663531860000,"o":19711,"h":19711,"l":19696.5,"c":19702.5,"v":17.784}
{"ts":1663531920000,"o":19702.5,"h":19710,"l":19702,"c":19710,"v":7.161}
{"ts":1663531980000,"o":19710,"h":19710,"l":19702.5,"c":19708.5,"v":18.013}
{"ts":1663532040000,"o":19708.5,"h":19712.5,"l":19698,"c":19712,"v":116.312}
{"ts":1663532100000,"o":19712,"h":19712,"l":19699.5,"c":19699.5,"v":112.109}
{"ts":1663532160000,"o":19699.5,"h":19712,"l":19699.5,"c":19711.5,"v":23.032}
{"ts":1663532220000,"o":19711.5,"h":19721.5,"l":19711.5,"c":19717.5,"v":40.898}
{"ts":1663532280000,"o":19717.5,"h":19730,"l":19716,"c":19726,"v":33.712}
{"ts":1663532340000,"o":19726,"h":19726,"l":19717,"c":19722.5,"v":24.748}
{"ts":1663532400000,"o":19722.5,"h":19722.5,"l":19722,"c":19722,"v":13.799}
{"ts":1663532460000,"o":19722,"h":19722.5,"l":19715.5,"c":19720,"v":27.748}
{"ts":1663532520000,"o":19720,"h":19722.5,"l":19715,"c":19715.5,"v":12.325}
{"ts":1663532580000,"o":19715.5,"h":19724,"l":19713.5,"c":19724,"v":74.866}
{"ts":1663532640000,"o":19724,"h":19734,"l":19723.5,"c":19733.5,"v":47.305}
{"ts":1663532700000,"o":19733.5,"h":19734,"l":19724.5,"c":19725,"v":28.336}
{"ts":1663532760000,"o":19725,"h":19735.5,"l":19722,"c":19732,"v":43.273}
{"ts":1663532820000,"o":19732,"h":19732,"l":19727,"c":19731,"v":28.744}
{"ts":1663532880000,"o":19731,"h":19732.5,"l":19731,"c":19732,"v":28.697}
{"ts":1663532940000,"o":19732,"h":19732.5,"l":19725.5,"c":19726,"v":13.083}
{"ts":1663533000000,"o":19726,"h":19728,"l":19725.5,"c":19727.5,"v":17.746}
{"ts":1663533060000,"o":19727.5,"h":19732,"l":19720,"c":19720.5,"v":41.486}
{"ts":1663533120000,"o":19720.5,"h":19727,"l":19720,"c":19720,"v":39.543}
{"ts":1663533180000,"o":19720,"h":19728,"l":19718,"c":19728,"v":47.082}
{"ts":1663533240000,"o":19728,"h":19732.5,"l":19727.5,"c":19730,"v":8.539}
{"ts":1663533300000,"o":19730,"h":19745,"l":19726,"c":19736.5,"v":181.169}
{"ts":1663533360000,"o":19736.5,"h":19737.5,"l":19731.5,"c":19732,"v":42.265}
{"ts":1663533420000,"o":19732,"h":19734,"l":19728,"c":19734,"v":58.071}
{"ts":1663533480000,"o":19734,"h":19734,"l":19731.5,"c":19731.5,"v":5.378}
{"ts":1663533540000,"o":19731.5,"h":19732,"l":19726,"c":19726.5,"v":23.458}
{"ts":1663533600000,"o":19726.5,"h":19731.5,"l":19726,"c":19731,"v":6.283}
{"ts":1663533660000,"o":19731,"h":19740,"l":19731,"c":19736.5,"v":52.455}
{"ts":1663533720000,"o":19736.5,"h":19740,"l":19736,"c":19736.5,"v":22.274}
{"ts":1663533780000,"o":19736.5,"h":19736.5,"l":19733.5,"c":19734,"v":6.986}
{"ts":1663533840000,"o":19734,"h":19740,"l":19727,"c":19727,"v":33.501}
{"ts":1663533900000,"o":19727,"h":19729,"l":19725.5,"c":19728.5,"v":37.658}
{"ts":1663533960000,"o":19728.5,"h":19729,"l":19725,"c":19725,"v":13.65}
{"ts":1663534020000,"o":19725,"h":19733.5,"l":19711,"c":19714,"v":73.344}
{"ts":1663534080000,"o":19714,"h":19714,"l":19691,"c":19693.5,"v":201.905}
{"ts":1663534140000,"o":19693.5,"h":19701,"l":19693.5,"c":19698.5,"v":52.89}
{"ts":1663534200000,"o":19698.5,"h":19707,"l":19698.5,"c":19705,"v":62.912}
{"ts":1663534260000,"o":19705,"h":19705.5,"l":19699,"c":19699,"v":8.027}
{"ts":1663534320000,"o":19699,"h":19699.5,"l":19672,"c":19679,"v":169.269}
{"ts":1663534380000,"o":19679,"h":19692,"l":19663.5,"c":19677.5,"v":119.856}
{"ts":1663534440000,"o":19677.5,"h":19696,"l":19677.5,"c":19695.5,"v":53.75}
{"ts":1663534500000,"o":19695.5,"h":19701.5,"l":19695.5,"c":19701,"v":48.709}
{"ts":1663534560000,"o":19701,"h":19723,"l":19701,"c":19723,"v":51.263}
{"ts":1663534620000,"o":19723,"h":19727,"l":19721.5,"c":19721.5,"v":35.848}
{"ts":1663534680000,"o":19721.5,"h":19721.5,"l":19706.5,"c":19706.5,"v":32.949}
{"ts":1663534740000,"o":19706.5,"h":19716,"l":19706.5,"c":19716,"v":28.412}
{"ts":1663534800000,"o":19716,"h":19716,"l":19695.5,"c":19700,"v":54.383}
{"ts":1663534860000,"o":19700,"h":19712,"l":19699.5,"c":19712,"v":46.624}
{"ts":1663534920000,"o":19712,"h":19712,"l":19702.5,"c":19702.5,"v":11.006}
{"ts":1663534980000,"o":19702.5,"h":19703,"l":19695,"c":19695,"v":20.89}
{"ts":1663535040000,"o":19695,"h":19700,"l":19676.5,"c":19679,"v":89.27}
{"ts":1663535100000,"o":19679,"h":19690,"l":19673.5,"c":19674,"v":135.011}
{"ts":1663535160000,"o":19674,"h":19681.5,"l":19653.5,"c":19668,"v":174.034}
{"ts":1663535220000,"o":19668,"h":19671.5,"l":19662.5,"c":19664,"v":32.399}
{"ts":1663535280000,"o":19664,"h":19669,"l":19653,"c":19653,"v":118.647}
{"ts":1663535340000,"o":19653,"h":19653.5,"l":19576.5,"c":19600,"v":1055.087}
{"ts":1663535400000,"o":19600,"h":19600.5,"l":19451,"c":19486,"v":2528.432}
{"ts":1663535460000,"o":19486,"h":19490,"l":19383.5,"c":19457,"v":1778.997}
{"ts":1663535520000,"o":19457,"h":19548.5,"l":19421,"c":19505,"v":1012.691}
{"ts":1663535580000,"o":19505,"h":19510,"l":19451,"c":19475.5,"v":391.867}
{"ts":1663535640000,"o":19475.5,"h":19500,"l":19466.5,"c":19467,"v":163.467}
{"ts":1663535700000,"o":19467,"h":19500,"l":19462,"c":19487.5,"v":315.17}
{"ts":1663535760000,"o":19487.5,"h":19518,"l":19470,"c":19513,"v":248.544}
{"ts":1663535820000,"o":19513,"h":19535,"l":19512.5,"c":19533,"v":198.136}
{"ts":1663535880000,"o":19533,"h":19550,"l":19533,"c":19550,"v":148.711}
{"ts":1663535940000,"o":19550,"h":19562.5,"l":19517.5,"c":19517.5,"v":243.6}
{"ts":1663536000000,"o":19517.5,"h":19518,"l":19474.5,"c":19490,"v":284.286}
{"ts":1663536060000,"o":19490,"h":19529,"l":19490,"c":19503,"v":123.957}
{"ts":1663536120000,"o":19503,"h":19519.5,"l":19496.5,"c":19519,"v":129.556}
{"ts":1663536180000,"o":19519,"h":19524.5,"l":19501.5,"c":19507.5,"v":56.832}
{"ts":1663536240000,"o":19507.5,"h":19512.5,"l":19480.5,"c":19480.5,"v":130.3}
{"ts":1663536300000,"o":19480.5,"h":19485,"l":19449.5,"c":19460,"v":271.491}
{"ts":1663536360000,"o":19460,"h":19462.5,"l":19412.5,"c":19420,"v":801.071}
{"ts":1663536420000,"o":19420,"h":19464,"l":19380.5,"c":19463.5,"v":798.149}
{"ts":1663536480000,"o":19463.5,"h":19499.5,"l":19463,"c":19465,"v":462.495}
{"ts":1663536540000,"o":19465,"h":19465,"l":19450,"c":19454,"v":115.01}
{"ts":1663536600000,"o":19454,"h":19454.5,"l":19435.5,"c":19435.5,"v":52.002}
{"ts":1663536660000,"o":19435.5,"h":19444.5,"l":19426.5,"c":19444.5,"v":88.145}
{"ts":1663536720000,"o":19444.5,"h":19478,"l":19444,"c":19478,"v":177.082}
{"ts":1663536780000,"o":19478,"h":19485,"l":19471,"c":19471,"v":74.631}
{"ts":1663536840000,"o":19471,"h":19471,"l":19453.5,"c":19460,"v":71.209}
{"ts":1663536900000,"o":19460,"h":19460,"l":19437.5,"c":19437.5,"v":60.316}
{"ts":1663536960000,"o":19437.5,"h":19438,"l":19412,"c":19414,"v":202.29}
{"ts":1663537020000,"o":19414,"h":19420.5,"l":19414,"c":19416.5,"v":125.729}
{"ts":1663537080000,"o":19416.5,"h":19463.5,"l":19416,"c":19463,"v":104.764}
{"ts":1663537140000,"o":19463,"h":19486,"l":19459.5,"c":19470,"v":191.448}
{"ts":1663537200000,"o":19470,"h":19471.5,"l":19435,"c":19442,"v":93.116}
{"ts":1663537260000,"o":19442,"h":19470,"l":19436,"c":19454,"v":92.256}
{"ts":1663537320000,"o":19454,"h":19454,"l":19431.5,"c":19441.5,"v":45.046}
{"ts":1663537380000,"o":19441.5,"h":19457,"l":19441,"c":19443,"v":78.47}
{"ts":1663537440000,"o":19443,"h":19473,"l":19442,"c":19465.5,"v":173.102}
{"ts":1663537500000,"o":19465.5,"h":19473,"l":19465,"c":19471,"v":90.984}
{"ts":1663537560000,"o":19471,"h":19471,"l":19470.5,"c":19471,"v":26.433}
{"ts":1663537620000,"o":19471,"h":19471,"l":19470.5,"c":19471,"v":25.967}
{"ts":1663537680000,"o":19471,"h":19480.5,"l":19470.5,"c":19476,"v":41.95}
{"ts":1663537740000,"o":19476,"h":19510,"l":19476,"c":19510,"v":225.655}
{"ts":1663537800000,"o":19510,"h":19532,"l":19509.5,"c":19514,"v":221.682}
{"ts":1663537860000,"o":19514,"h":19514,"l":19484,"c":19488.5,"v":178.311}
{"ts":1663537920000,"o":19488.5,"h":19490,"l":19478,"c":19481.5,"v":63.208}
{"ts":1663537980000,"o":19481.5,"h":19481.5,"l":19431,"c":19447.5,"v":274.887}
{"ts":1663538040000,"o":19447.5,"h":19469,"l":19428,"c":19453,"v":201.824}
{"ts":1663538100000,"o":19453,"h":19453,"l":19415,"c":19426.5,"v":137.948}
{"ts":1663538160000,"o":19426.5,"h":19464,"l":19426.5,"c":19461.5,"v":95.3}
{"ts":1663538220000,"o":19461.5,"h":19477,"l":19461.5,"c":19475.5,"v":69.075}
{"ts":1663538280000,"o":19475.5,"h":19478.5,"l":19467.5,"c":19468,"v":68.311}
{"ts":1663538340000,"o":19468,"h":19468,"l":19454,"c":19456.5,"v":29.68}
{"ts":1663538400000,"o":19456.5,"h":19456.5,"l":19430.5,"c":19450,"v":220.457}
{"ts":1663538460000,"o":19450,"h":19473,"l":19450,"c":19466.5,"v":70.246}
{"ts":1663538520000,"o":19466.5,"h":19468.5,"l":19425.5,"c":19425.5,"v":101.368}
{"ts":1663538580000,"o":19425.5,"h":19425.5,"l":19350,"c":19389,"v":1197.319}
{"ts":1663538640000,"o":19389,"h":19411,"l":19383,"c":19385,"v":231.115}
{"ts":1663538700000,"o":19385,"h":19392.5,"l":19372,"c":19392.5,"v":139.935}
{"ts":1663538760000,"o":19392.5,"h":19397.5,"l":19350,"c":19359,"v":288.808}
{"ts":1663538820000,"o":19359,"h":19365.5,"l":19341,"c":19350.5,"v":418.189}
{"ts":1663538880000,"o":19350.5,"h":19370.5,"l":19348,"c":19370,"v":303.488}
{"ts":1663538940000,"o":19370,"h":19370.5,"l":19333,"c":19347.5,"v":415.947}
{"ts":1663539000000,"o":19347.5,"h":19385.5,"l":19341.5,"c":19345.5,"v":478.851}
{"ts":1663539060000,"o":19345.5,"h":19396.5,"l":19345.5,"c":19390.5,"v":259.794}
{"ts":1663539120000,"o":19390.5,"h":19394,"l":19350,"c":19374.5,"v":257.268}
{"ts":1663539180000,"o":19374.5,"h":19408.5,"l":19374,"c":19386,"v":217.499}
{"ts":1663539240000,"o":19386,"h":19404,"l":19379.5,"c":19403.5,"v":148.739}
{"ts":1663539300000,"o":19403.5,"h":19404.5,"l":19387,"c":19394,"v":95.127}
{"ts":1663539360000,"o":19394,"h":19394.5,"l":19366.5,"c":19370,"v":79.816}
{"ts":1663539420000,"o":19370,"h":19410,"l":19370,"c":19409.5,"v":112.599}
{"ts":1663539480000,"o":19409.5,"h":19419.5,"l":19396.5,"c":19419.5,"v":195.893}
{"ts":1663539540000,"o":19419.5,"h":19429.5,"l":19417.5,"c":19425.5,"v":58.442}
{"ts":1663539600000,"o":19425.5,"h":19425.5,"l":19395.5,"c":19401.5,"v":98.344}
{"ts":1663539660000,"o":19401.5,"h":19407,"l":19386,"c":19403,"v":65.482}
{"ts":1663539720000,"o":19403,"h":19404.5,"l":19389,"c":19397.5,"v":208.225}
{"ts":1663539780000,"o":19397.5,"h":19398.5,"l":19386.5,"c":19394.5,"v":87.899}
{"ts":1663539840000,"o":19394.5,"h":19408,"l":19394.5,"c":19408,"v":50.635}
{"ts":1663539900000,"o":19408,"h":19408,"l":19402,"c":19402,"v":25.985}
{"ts":1663539960000,"o":19402,"h":19406,"l":19396,"c":19399,"v":109.954}
{"ts":1663540020000,"o":19399,"h":19402,"l":19389,"c":19389.5,"v":38.535}
{"ts":1663540080000,"o":19389.5,"h":19389.5,"l":19366,"c":19371.5,"v":75.168}
{"ts":1663540140000,"o":19371.5,"h":19372,"l":19357.5,"c":19369.5,"v":70.995}
{"ts":1663540200000,"o":19369.5,"h":19374,"l":19350,"c":19359,"v":189.95}
{"ts":1663540260000,"o":19359,"h":19390.5,"l":19359,"c":19385.5,"v":65.918}
{"ts":1663540320000,"o":19385.5,"h":19404,"l":19385,"c":19399.5,"v":95.419}
{"ts":1663540380000,"o":19399.5,"h":19404,"l":19392.5,"c":19398.5,"v":37.01}
{"ts":1663540440000,"o":19398.5,"h":19405,"l":19398,"c":19400.5,"v":35.17}
{"ts":1663540500000,"o":19400.5,"h":19400.5,"l":19383,"c":19385,"v":49.364}
{"ts":1663540560000,"o":19385,"h":19385.5,"l":19362,"c":19365,"v":50.471}
{"ts":1663540620000,"o":19365,"h":19377,"l":19359,"c":19371,"v":120.365}
{"ts":1663540680000,"o":19371,"h":19386,"l":19371,"c":19384,"v":50.769}
{"ts":1663540740000,"o":19384,"h":19388.5,"l":19379,"c":19386.5,"v":39.899}
{"ts":1663540800000,"o":19386.5,"h":19400,"l":19379.5,"c":19399.5,"v":60.989}
{"ts":1663540860000,"o":19399.5,"h":19416,"l":19399.5,"c":19416,"v":66.299}
{"ts":1663540920000,"o":19416,"h":19422,"l":19415.5,"c":19418,"v":77.26}
{"ts":1663540980000,"o":19418,"h":19418,"l":19400.5,"c":19405,"v":33.814}
{"ts":1663541040000,"o":19405,"h":19417,"l":19405,"c":19409.5,"v":91.66}
{"ts":1663541100000,"o":19409.5,"h":19421.5,"l":19401,"c":19421.5,"v":54.756}
{"ts":1663541160000,"o":19421.5,"h":19421.5,"l":19403,"c":19403.5,"v":47.693}
{"ts":1663541220000,"o":19403.5,"h":19405.5,"l":19403,"c":19405.5,"v":15.784}
{"ts":1663541280000,"o":19405.5,"h":19408,"l":19392.5,"c":19393,"v":80.281}
{"ts":1663541340000,"o":19393,"h":19410,"l":19392.5,"c":19409.5,"v":64.999}
{"ts":1663541400000,"o":19409.5,"h":19412,"l":19398,"c":19398.5,"v":47.261}
{"ts":1663541460000,"o":19398.5,"h":19398.5,"l":19386,"c":19392,"v":59.474}
{"ts":1663541520000,"o":19392,"h":19414,"l":19392,"c":19413.5,"v":97.289}
{"ts":1663541580000,"o":19413.5,"h":19429.5,"l":19413.5,"c":19428,"v":67.661}
{"ts":1663541640000,"o":19428,"h":19440.5,"l":19428,"c":19440.5,"v":116.682}
{"ts":1663541700000,"o":19440.5,"h":19440.5,"l":19434,"c":19438.5,"v":89.245}
{"ts":1663541760000,"o":19438.5,"h":19443.5,"l":19426.5,"c":19433,"v":52.938}
{"ts":1663541820000,"o":19433,"h":19434.5,"l":19426.5,"c":19427,"v":42.746}
{"ts":1663541880000,"o":19427,"h":19435.5,"l":19425,"c":19435,"v":31.004}
{"ts":1663541940000,"o":19435,"h":19439,"l":19427.5,"c":19439,"v":62.852}
{"ts":1663542000000,"o":19439,"h":19439,"l":19420,"c":19427,"v":91.328}
{"ts":1663542060000,"o":19427,"h":19427.5,"l":19411.5,"c":19415,"v":53.014}
{"ts":1663542120000,"o":19415,"h":19424.5,"l":19415,"c":19420.5,"v":29.969}
{"ts":1663542180000,"o":19420.5,"h":19443.5,"l":19420,"c":19441.5,"v":77.888}
{"ts":1663542240000,"o":19441.5,"h":19465.5,"l":19441.5,"c":19462,"v":160.268}
{"ts":1663542300000,"o":19462,"h":19490.5,"l":19460,"c":19486.5,"v":241.134}
{"ts":1663542360000,"o":19486.5,"h":19498,"l":19480,"c":19486,"v":197.245}
{"ts":1663542420000,"o":19486,"h":19500,"l":19485.5,"c":19495.5,"v":160.806}
{"ts":1663542480000,"o":19495.5,"h":19521,"l":19494.5,"c":19504,"v":249.482}
{"ts":1663542540000,"o":19504,"h":19504.5,"l":19482.5,"c":19482.5,"v":124.806}
{"ts":1663542600000,"o":19482.5,"h":19487.5,"l":19465,"c":19465.5,"v":126.073}
{"ts":1663542660000,"o":19465.5,"h":19477.5,"l":19462,"c":19477.5,"v":67.717}
{"ts":1663542720000,"o":19477.5,"h":19477.5,"l":19458,"c":19465,"v":48.223}
{"ts":1663542780000,"o":19465,"h":19479,"l":19462.5,"c":19477,"v":26.37}
{"ts":1663542840000,"o":19477,"h":19484.5,"l":19474,"c":19480.5,"v":107.11}
{"ts":1663542900000,"o":19480.5,"h":19486.5,"l":19470,"c":19486.5,"v":64.198}
{"ts":1663542960000,"o":19486.5,"h":19494,"l":19478.5,"c":19484.5,"v":31.901}
{"ts":1663543020000,"o":19484.5,"h":19485,"l":19478,"c":19484.5,"v":24.736}
{"ts":1663543080000,"o":19484.5,"h":19505,"l":19484.5,"c":19496.5,"v":38.549}
{"ts":1663543140000,"o":19496.5,"h":19496.5,"l":19486.5,"c":19490.5,"v":18.278}
{"ts":1663543200000,"o":19490.5,"h":19490.5,"l":19467,"c":19476.5,"v":53.007}
{"ts":1663543260000,"o":19476.5,"h":19477,"l":19458,"c":19464,"v":34.651}
{"ts":1663543320000,"o":19464,"h":19465,"l":19464,"c":19464.5,"v":12.464}
{"ts":1663543380000,"o":19464.5,"h":19465,"l":19451,"c":19456.5,"v":67.416}
{"ts":1663543440000,"o":19456.5,"h":19462.5,"l":19450,"c":19462,"v":46.376}
{"ts":1663543500000,"o":19462,"h":19467,"l":19450.5,"c":19460,"v":45.866}
{"ts":1663543560000,"o":19460,"h":19463.5,"l":19450,"c":19450,"v":62.544}
{"ts":1663543620000,"o":19450,"h":19451,"l":19443,"c":19451,"v":41.36}
{"ts":1663543680000,"o":19451,"h":19451,"l":19444.5,"c":19449,"v":52.349}
{"ts":1663543740000,"o":19449,"h":19461.5,"l":19449,"c":19459.5,"v":26.631}
{"ts":1663543800000,"o":19459.5,"h":19459.5,"l":19440.5,"c":19441,"v":35.59}
{"ts":1663543860000,"o":19441,"h":19445,"l":19434.5,"c":19445,"v":88.216}
{"ts":1663543920000,"o":19445,"h":19447,"l":19430,"c":19439,"v":40.56}
{"ts":1663543980000,"o":19439,"h":19439.5,"l":19431,"c":19436,"v":26.093}
{"ts":1663544040000,"o":19436,"h":19436.5,"l":19427,"c":19431.5,"v":32.612}
{"ts":1663544100000,"o":19431.5,"h":19441,"l":19431.5,"c":19437,"v":23.108}
{"ts":1663544160000,"o":19437,"h":19437,"l":19418.5,"c":19422.5,"v":55.357}
{"ts":1663544220000,"o":19422.5,"h":19422.5,"l":19411,"c":19415.5,"v":54.236}
{"ts":1663544280000,"o":19415.5,"h":19417.5,"l":19401,"c":19401,"v":50.351}
{"ts":1663544340000,"o":19401,"h":19411,"l":19401,"c":19406.5,"v":63.373}
{"ts":1663544400000,"o":19406.5,"h":19413,"l":19406,"c":19407,"v":84.991}
{"ts":1663544460000,"o":19407,"h":19409.5,"l":19405,"c":19405.5,"v":40.312}
{"ts":1663544520000,"o":19405.5,"h":19405.5,"l":19396.5,"c":19405,"v":77.227}
{"ts":1663544580000,"o":19405,"h":19405.5,"l":19401.5,"c":19405,"v":76.518}
{"ts":1663544640000,"o":19405,"h":19416.5,"l":19401,"c":19401,"v":59.403}
{"ts":1663544700000,"o":19401,"h":19404.5,"l":19401,"c":19404.5,"v":54.131}
{"ts":1663544760000,"o":19404.5,"h":19417.5,"l":19404.5,"c":19409,"v":75.77}
{"ts":1663544820000,"o":19409,"h":19409,"l":19391,"c":19391.5,"v":209.296}
{"ts":1663544880000,"o":19391.5,"h":19395,"l":19391,"c":19393.5,"v":76.985}
{"ts":1663544940000,"o":19393.5,"h":19401.5,"l":19393.5,"c":19400.5,"v":55.089}
{"ts":1663545000000,"o":19400.5,"h":19406,"l":19399.5,"c":19399.5,"v":50.802}
{"ts":1663545060000,"o":19399.5,"h":19409,"l":19386,"c":19386.5,"v":80.168}
{"ts":1663545120000,"o":19386.5,"h":19397,"l":19386.5,"c":19396.5,"v":68.094}
{"ts":1663545180000,"o":19396.5,"h":19397.5,"l":19382,"c":19387,"v":67.816}
{"ts":1663545240000,"o":19387,"h":19392,"l":19384.5,"c":19384.5,"v":48.598}
{"ts":1663545300000,"o":19384.5,"h":19389.5,"l":19374.5,"c":19375,"v":78.629}
{"ts":1663545360000,"o":19375,"h":19393.5,"l":19374.5,"c":19393,"v":44.976}
{"ts":1663545420000,"o":19393,"h":19410,"l":19393,"c":19405,"v":70.736}
{"ts":1663545480000,"o":19405,"h":19429,"l":19405,"c":19418.5,"v":363.923}
{"ts":1663545540000,"o":19418.5,"h":19418.5,"l":19408.5,"c":19408.5,"v":45.893}
{"ts":1663545600000,"o":19408.5,"h":19418.5,"l":19402.5,"c":19418.5,"v":89.974}
{"ts":1663545660000,"o":19418.5,"h":19435.5,"l":19418.5,"c":19435.5,"v":162.008}
{"ts":1663545720000,"o":19435.5,"h":19449.5,"l":19424,"c":19429,"v":170.459}
{"ts":1663545780000,"o":19429,"h":19429.5,"l":19394,"c":19418.5,"v":245.248}
{"ts":1663545840000,"o":19418.5,"h":19433,"l":19415.5,"c":19423,"v":86.439}
{"ts":1663545900000,"o":19423,"h":19441.5,"l":19420,"c":19433,"v":131.313}
{"ts":1663545960000,"o":19433,"h":19433,"l":19429,"c":19429,"v":96.372}
{"ts":1663546020000,"o":19429,"h":19431.5,"l":19411,"c":19415.5,"v":100.732}
{"ts":1663546080000,"o":19415.5,"h":19420,"l":19390.5,"c":19393.5,"v":53.787}
{"ts":1663546140000,"o":19393.5,"h":19398.5,"l":19388,"c":19389.5,"v":64.19}
{"ts":1663546200000,"o":19389.5,"h":19403.5,"l":19386.5,"c":19393.5,"v":85.986}
{"ts":1663546260000,"o":19393.5,"h":19407,"l":19393.5,"c":19402,"v":72.031}
{"ts":1663546320000,"o":19402,"h":19410.5,"l":19394.5,"c":19410.5,"v":26.203}
{"ts":1663546380000,"o":19410.5,"h":19410.5,"l":19395.5,"c":19404,"v":79.867}
{"ts":1663546440000,"o":19404,"h":19407.5,"l":19404,"c":19407.5,"v":14.452}
{"ts":1663546500000,"o":19407.5,"h":19417.5,"l":19407,"c":19410.5,"v":55.029}
{"ts":1663546560000,"o":19410.5,"h":19414.5,"l":19403,"c":19405.5,"v":23.071}
{"ts":1663546620000,"o":19405.5,"h":19407.5,"l":19403,"c":19405.5,"v":17.131}
{"ts":1663546680000,"o":19405.5,"h":19413.5,"l":19405,"c":19408.5,"v":25.875}
{"ts":1663546740000,"o":19408.5,"h":19409,"l":19407,"c":19407.5,"v":7.182}
{"ts":1663546800000,"o":19407.5,"h":19459,"l":19395,"c":19455.5,"v":157.034}
{"ts":1663546860000,"o":19455.5,"h":19465.5,"l":19446,"c":19458.5,"v":451.047}
{"ts":1663546920000,"o":19458.5,"h":19463.5,"l":19448,"c":19448,"v":66.124}
{"ts":1663546980000,"o":19448,"h":19455,"l":19444,"c":19451.5,"v":36.358}
{"ts":1663547040000,"o":19451.5,"h":19459.5,"l":19441,"c":19445.5,"v":36.699}
{"ts":1663547100000,"o":19445.5,"h":19461.5,"l":19445,"c":19457.5,"v":27.183}
{"ts":1663547160000,"o":19457.5,"h":19470.5,"l":19457,"c":19469.5,"v":79.706}
{"ts":1663547220000,"o":19469.5,"h":19469.5,"l":19463,"c":19465,"v":23.787}
{"ts":1663547280000,"o":19465,"h":19466.5,"l":19457,"c":19458.5,"v":31.41}
{"ts":1663547340000,"o":19458.5,"h":19468.5,"l":19458.5,"c":19468.5,"v":36.678}
{"ts":1663547400000,"o":19468.5,"h":19470,"l":19465,"c":19470,"v":43.063}
{"ts":1663547460000,"o":19470,"h":19470,"l":19456.5,"c":19456.5,"v":65.367}
{"ts":1663547520000,"o":19456.5,"h":19458.5,"l":19454,"c":19454,"v":21.493}
{"ts":1663547580000,"o":19454,"h":19483.5,"l":19454,"c":19479.5,"v":130.878}
{"ts":1663547640000,"o":19479.5,"h":19486,"l":19478.5,"c":19485,"v":43.872}
{"ts":1663547700000,"o":19485,"h":19485,"l":19471,"c":19475,"v":69.825}
{"ts":1663547760000,"o":19475,"h":19475,"l":19466.5,"c":19474,"v":29.071}
{"ts":1663547820000,"o":19474,"h":19474.5,"l":19460,"c":19460.5,"v":22.944}
{"ts":1663547880000,"o":19460.5,"h":19474.5,"l":19460,"c":19474,"v":25.129}
{"ts":1663547940000,"o":19474,"h":19480,"l":19470,"c":19472,"v":37.907}
{"ts":1663548000000,"o":19472,"h":19479,"l":19467.5,"c":19477.5,"v":23.742}
{"ts":1663548060000,"o":19477.5,"h":19480,"l":19471.5,"c":19480,"v":47.233}
{"ts":1663548120000,"o":19480,"h":19490,"l":19479.5,"c":19480,"v":47.468}
{"ts":1663548180000,"o":19480,"h":19485.5,"l":19477,"c":19479.5,"v":19.11}
{"ts":1663548240000,"o":19479.5,"h":19485,"l":19479.5,"c":19484.5,"v":21.652}
{"ts":1663548300000,"o":19484.5,"h":19490,"l":19475,"c":19490,"v":30.698}
{"ts":1663548360000,"o":19490,"h":19504,"l":19490,"c":19503.5,"v":164.862}
{"ts":1663548420000,"o":19503.5,"h":19509.5,"l":19500,"c":19502.5,"v":81.152}
{"ts":1663548480000,"o":19502.5,"h":19503.5,"l":19490,"c":19490.5,"v":33.945}
{"ts":1663548540000,"o":19490.5,"h":19491,"l":19473.5,"c":19473.5,"v":69.195}
{"ts":1663548600000,"o":19473.5,"h":19474,"l":19450.5,"c":19450.5,"v":169.668}
{"ts":1663548660000,"o":19450.5,"h":19450.5,"l":19445,"c":19450.5,"v":130.578}
{"ts":1663548720000,"o":19450.5,"h":19450.5,"l":19435.5,"c":19438,"v":51.676}
{"ts":1663548780000,"o":19438,"h":19438.5,"l":19428,"c":19433.5,"v":46.326}
{"ts":1663548840000,"o":19433.5,"h":19436,"l":19433,"c":19435.5,"v":27.368}
{"ts":1663548900000,"o":19435.5,"h":19445,"l":19430,"c":19435.5,"v":17.785}
{"ts":1663548960000,"o":19435.5,"h":19444.5,"l":19435,"c":19444,"v":21.909}
{"ts":1663549020000,"o":19444,"h":19454.5,"l":19444,"c":19451.5,"v":30.994}
{"ts":1663549080000,"o":19451.5,"h":19460,"l":19451,"c":19460,"v":80.543}
{"ts":1663549140000,"o":19460,"h":19460,"l":19450.5,"c":19450.5,"v":75.712}
{"ts":1663549200000,"o":19450.5,"h":19458,"l":19446,"c":19457.5,"v":89.513}
{"ts":1663549260000,"o":19457.5,"h":19459.5,"l":19446.5,"c":19456,"v":25.452}
{"ts":1663549320000,"o":19456,"h":19456,"l":19445.5,"c":19446,"v":11.653}
{"ts":1663549380000,"o":19446,"h":19455,"l":19446,"c":19452.5,"v":30.746}
{"ts":1663549440000,"o":19452.5,"h":19452.5,"l":19445.5,"c":19445.5,"v":23.749}
{"ts":1663549500000,"o":19445.5,"h":19452.5,"l":19445.5,"c":19452,"v":33.131}
{"ts":1663549560000,"o":19452,"h":19468,"l":19452,"c":19468,"v":23.073}
{"ts":1663549620000,"o":19468,"h":19472,"l":19466.5,"c":19472,"v":26.818}
{"ts":1663549680000,"o":19472,"h":19475,"l":19471.5,"c":19475,"v":62.998}
{"ts":1663549740000,"o":19475,"h":19475,"l":19474.5,"c":19474.5,"v":21.414}
{"ts":1663549800000,"o":19474.5,"h":19477,"l":19474.5,"c":19476.5,"v":9.18}
{"ts":1663549860000,"o":19476.5,"h":19477,"l":19474.5,"c":19477,"v":35.067}
{"ts":1663549920000,"o":19477,"h":19478,"l":19471,"c":19477.5,"v":20.583}
{"ts":1663549980000,"o":19477.5,"h":19490,"l":19477.5,"c":19486,"v":31.793}
{"ts":1663550040000,"o":19486,"h":19488.5,"l":19484.5,"c":19484.5,"v":99.417}
{"ts":1663550100000,"o":19484.5,"h":19487.5,"l":19479.5,"c":19486.5,"v":17.753}
{"ts":1663550160000,"o":19486.5,"h":19490,"l":19486.5,"c":19488.5,"v":18.221}
{"ts":1663550220000,"o":19488.5,"h":19488.5,"l":19485,"c":19485,"v":41.737}
{"ts":1663550280000,"o":19485,"h":19485.5,"l":19485,"c":19485,"v":12.726}
{"ts":1663550340000,"o":19485,"h":19487,"l":19485,"c":19487,"v":8.878}
{"ts":1663550400000,"o":19487,"h":19487,"l":19485.5,"c":19485.5,"v":10.415}
{"ts":1663550460000,"o":19485.5,"h":19485.5,"l":19482,"c":19482.5,"v":16.21}
{"ts":1663550520000,"o":19482.5,"h":19485,"l":19482,"c":19482.5,"v":10.289}
{"ts":1663550580000,"o":19482.5,"h":19483,"l":19451,"c":19455,"v":61.66}
{"ts":1663550640000,"o":19455,"h":19457,"l":19443,"c":19443.5,"v":58.149}
{"ts":1663550700000,"o":19443.5,"h":19443.5,"l":19443,"c":19443,"v":29.3}
{"ts":1663550760000,"o":19443,"h":19450,"l":19441,"c":19441.5,"v":44.698}
{"ts":1663550820000,"o":19441.5,"h":19443,"l":19441,"c":19443,"v":31.721}
{"ts":1663550880000,"o":19443,"h":19445.5,"l":19442.5,"c":19444,"v":8.742}
{"ts":1663550940000,"o":19444,"h":19446,"l":19442.5,"c":19443,"v":23.844}
{"ts":1663551000000,"o":19443,"h":19443,"l":19439,"c":19439,"v":29.884}
{"ts":1663551060000,"o":19439,"h":19439.5,"l":19406.5,"c":19407,"v":178.786}
{"ts":1663551120000,"o":19407,"h":19407,"l":19394.5,"c":19401.5,"v":122.136}
{"ts":1663551180000,"o":19401.5,"h":19401.5,"l":19398.5,"c":19398.5,"v":62.703}
{"ts":1663551240000,"o":19398.5,"h":19399,"l":19395,"c":19395,"v":40.471}
{"ts":1663551300000,"o":19395,"h":19395.5,"l":19388,"c":19390.5,"v":79.639}
{"ts":1663551360000,"o":19390.5,"h":19393.5,"l":19390.5,"c":19393.5,"v":57.804}
{"ts":1663551420000,"o":19393.5,"h":19403.5,"l":19393,"c":19403.5,"v":56.096}
{"ts":1663551480000,"o":19403.5,"h":19403.5,"l":19395,"c":19399.5,"v":39.968}
{"ts":1663551540000,"o":19399.5,"h":19409,"l":19399.5,"c":19403.5,"v":71.543}
{"ts":1663551600000,"o":19403.5,"h":19414.5,"l":19403.5,"c":19409.5,"v":39.544}
{"ts":1663551660000,"o":19409.5,"h":19413,"l":19409.5,"c":19413,"v":12.648}
{"ts":1663551720000,"o":19413,"h":19439,"l":19407.5,"c":19439,"v":48.556}
{"ts":1663551780000,"o":19439,"h":19439,"l":19435,"c":19435.5,"v":32.706}
{"ts":1663551840000,"o":19435.5,"h":19440,"l":19430,"c":19440,"v":60.469}
{"ts":1663551900000,"o":19440,"h":19442.5,"l":19433,"c":19442.5,"v":33.41}
{"ts":1663551960000,"o":19442.5,"h":19452.5,"l":19442,"c":19452.5,"v":93.471}
{"ts":1663552020000,"o":19452.5,"h":19457,"l":19452,"c":19457,"v":49.287}
{"ts":1663552080000,"o":19457,"h":19460.5,"l":19453.5,"c":19453.5,"v":30.736}
{"ts":1663552140000,"o":19453.5,"h":19454,"l":19451,"c":19451.5,"v":14.526}
{"ts":1663552200000,"o":19451.5,"h":19454.5,"l":19451,"c":19454.5,"v":23.117}
{"ts":1663552260000,"o":19454.5,"h":19464,"l":19454,"c":19462.5,"v":55.365}
{"ts":1663552320000,"o":19462.5,"h":19462.5,"l":19457,"c":19457,"v":12.488}
{"ts":1663552380000,"o":19457,"h":19457.5,"l":19457,"c":19457,"v":18.231}
{"ts":1663552440000,"o":19457,"h":19457.5,"l":19447,"c":19447,"v":53.709}
{"ts":1663552500000,"o":19447,"h":19450,"l":19447,"c":19450,"v":9.757}
{"ts":1663552560000,"o":19450,"h":19450,"l":19436,"c":19439.5,"v":30.578}
{"ts":1663552620000,"o":19439.5,"h":19444,"l":19439.5,"c":19444,"v":17.312}
{"ts":1663552680000,"o":19444,"h":19444,"l":19432.5,"c":19434,"v":30.594}
{"ts":1663552740000,"o":19434,"h":19443.5,"l":19434,"c":19439,"v":36.699}
{"ts":1663552800000,"o":19439,"h":19458,"l":19438.5,"c":19457.5,"v":61.18}
{"ts":1663552860000,"o":19457.5,"h":19467,"l":19457.5,"c":19466,"v":28.069}
{"ts":1663552920000,"o":19466,"h":19466,"l":19465.5,"c":19465.5,"v":15.79}
{"ts":1663552980000,"o":19465.5,"h":19469,"l":19460,"c":19460,"v":42.482}
{"ts":1663553040000,"o":19460,"h":19460.5,"l":19460,"c":19460,"v":7.668}
{"ts":1663553100000,"o":19460,"h":19460.5,"l":19451,"c":19451,"v":23.662}
{"ts":1663553160000,"o":19451,"h":19454,"l":19450.5,"c":19454,"v":7.693}
{"ts":1663553220000,"o":19454,"h":19460,"l":19453.5,"c":19460,"v":43.978}
{"ts":1663553280000,"o":19460,"h":19460,"l":19454.5,"c":19455,"v":6.264}
{"ts":1663553340000,"o":19455,"h":19455,"l":19444.5,"c":19444.5,"v":14.177}
{"ts":1663553400000,"o":19444.5,"h":19444.5,"l":19435,"c":19435.5,"v":26.94}
{"ts":1663553460000,"o":19435.5,"h":19436,"l":19413,"c":19420.5,"v":106.713}
{"ts":1663553520000,"o":19420.5,"h":19421,"l":19397,"c":19397.5,"v":128.774}
{"ts":1663553580000,"o":19397.5,"h":19405,"l":19383.5,"c":19397,"v":160.037}
{"ts":1663553640000,"o":19397,"h":19415,"l":19395.5,"c":19411,"v":46.353}
{"ts":1663553700000,"o":19411,"h":19414.5,"l":19365.5,"c":19377.5,"v":213.202}
{"ts":1663553760000,"o":19377.5,"h":19377.5,"l":19003.5,"c":19117.5,"v":8357.825}
{"ts":1663553820000,"o":19117.5,"h":19125.5,"l":18766.5,"c":18881,"v":8428.529}
{"ts":1663553880000,"o":18881,"h":18983.5,"l":18858.5,"c":18903.5,"v":2032.178}
{"ts":1663553940000,"o":18903.5,"h":18954.5,"l":18876,"c":18888.5,"v":1166.227}
{"ts":1663554000000,"o":18888.5,"h":18949.5,"l":18881.5,"c":18948.5,"v":637.998}
{"ts":1663554060000,"o":18948.5,"h":18970,"l":18925.5,"c":18969,"v":562.948}
{"ts":1663554120000,"o":18969,"h":18970,"l":18945,"c":18958,"v":462.79}
{"ts":1663554180000,"o":18958,"h":18977.5,"l":18904,"c":18907.5,"v":565.165}
{"ts":1663554240000,"o":18907.5,"h":18915,"l":18850,"c":18854.5,"v":582.692}
{"ts":1663554300000,"o":18854.5,"h":18879,"l":18780,"c":18832.5,"v":1179.678}
{"ts":1663554360000,"o":18832.5,"h":18832.5,"l":18740,"c":18810,"v":1607.304}
{"ts":1663554420000,"o":18810,"h":18828.5,"l":18750.5,"c":18776.5,"v":821.003}
{"ts":1663554480000,"o":18776.5,"h":18829,"l":18772,"c":18827.5,"v":333.637}
{"ts":1663554540000,"o":18827.5,"h":18827.5,"l":18781,"c":18790,"v":401.192}
{"ts":1663554600000,"o":18790,"h":18810,"l":18780.5,"c":18796.5,"v":582.999}
{"ts":1663554660000,"o":18796.5,"h":18797,"l":18757.5,"c":18757.5,"v":617.135}
{"ts":1663554720000,"o":18757.5,"h":18793.5,"l":18753.5,"c":18785,"v":525.889}
{"ts":1663554780000,"o":18785,"h":18810.5,"l":18755.5,"c":18763,"v":393.88}
{"ts":1663554840000,"o":18763,"h":18763,"l":18700,"c":18731.5,"v":1263.879}
{"ts":1663554900000,"o":18731.5,"h":18808.5,"l":18731,"c":18790,"v":613.573}
{"ts":1663554960000,"o":18790,"h":18842,"l":18787.5,"c":18813.5,"v":790.811}
{"ts":1663555020000,"o":18813.5,"h":18831.5,"l":18806,"c":18822,"v":221.261}
{"ts":1663555080000,"o":18822,"h":18831,"l":18806.5,"c":18814.5,"v":182.387}
{"ts":1663555140000,"o":18814.5,"h":18814.5,"l":18774.5,"c":18790,"v":191.853}
{"ts":1663555200000,"o":18790,"h":18802.5,"l":18748.5,"c":18752.5,"v":183.932}
{"ts":1663555260000,"o":18752.5,"h":18785.5,"l":18737,"c":18744,"v":323.072}
{"ts":1663555320000,"o":18744,"h":18762,"l":18728.5,"c":18748.5,"v":292.796}
{"ts":1663555380000,"o":18748.5,"h":18774,"l":18748,"c":18759,"v":220.618}
{"ts":1663555440000,"o":18759,"h":18766.5,"l":18750,"c":18759.5,"v":228.711}
{"ts":1663555500000,"o":18759.5,"h":18790,"l":18758,"c":18785,"v":274.168}
{"ts":1663555560000,"o":18785,"h":18785,"l":18703.5,"c":18712.5,"v":534.819}
{"ts":1663555620000,"o":18712.5,"h":18740.5,"l":18710,"c":18729.5,"v":194.778}
{"ts":1663555680000,"o":18729.5,"h":18748.5,"l":18721.5,"c":18748.5,"v":123.276}
{"ts":1663555740000,"o":18748.5,"h":18748.5,"l":18735.5,"c":18744.5,"v":92.184}
{"ts":1663555800000,"o":18744.5,"h":18744.5,"l":18630,"c":18702.5,"v":1505.51}
{"ts":1663555860000,"o":18702.5,"h":18772,"l":18702,"c":18772,"v":344.365}
{"ts":1663555920000,"o":18772,"h":18776,"l":18750,"c":18764,"v":353.444}
{"ts":1663555980000,"o":18764,"h":18767.5,"l":18738,"c":18742,"v":251.564}
{"ts":1663556040000,"o":18742,"h":18750.5,"l":18724.5,"c":18741,"v":126.552}
{"ts":1663556100000,"o":18741,"h":18766,"l":18733,"c":18765.5,"v":225.561}
{"ts":1663556160000,"o":18765.5,"h":18770,"l":18765,"c":18767.5,"v":90.465}
{"ts":1663556220000,"o":18767.5,"h":18775,"l":18755,"c":18757.5,"v":111.338}
{"ts":1663556280000,"o":18757.5,"h":18770,"l":18757,"c":18767.5,"v":83.958}
{"ts":1663556340000,"o":18767.5,"h":18769.5,"l":18756.5,"c":18756.5,"v":87.218}
{"ts":1663556400000,"o":18756.5,"h":18757,"l":18740,"c":18754.5,"v":226.493}
{"ts":1663556460000,"o":18754.5,"h":18756.5,"l":18745.5,"c":18756.5,"v":106.035}
{"ts":1663556520000,"o":18756.5,"h":18756.5,"l":18745,"c":18745.5,"v":92.642}
{"ts":1663556580000,"o":18745.5,"h":18745.5,"l":18724.5,"c":18735.5,"v":157.995}
{"ts":1663556640000,"o":18735.5,"h":18737,"l":18715.5,"c":18737,"v":135.785}
{"ts":1663556700000,"o":18737,"h":18753,"l":18714,"c":18720.5,"v":100.357}
{"ts":1663556760000,"o":18720.5,"h":18721,"l":18700.5,"c":18703,"v":115.54}
{"ts":1663556820000,"o":18703,"h":18729.5,"l":18703,"c":18729.5,"v":211.167}
{"ts":1663556880000,"o":18729.5,"h":18739.5,"l":18722,"c":18729.5,"v":63.176}
{"ts":1663556940000,"o":18729.5,"h":18737,"l":18726,"c":18734.5,"v":42.055}
{"ts":1663557000000,"o":18734.5,"h":18745,"l":18734.5,"c":18745,"v":81.371}
{"ts":1663557060000,"o":18745,"h":18749.5,"l":18743,"c":18749.5,"v":45.578}
{"ts":1663557120000,"o":18749.5,"h":18750,"l":18740,"c":18746,"v":98.816}
{"ts":1663557180000,"o":18746,"h":18750,"l":18744.5,"c":18745,"v":44.721}
{"ts":1663557240000,"o":18745,"h":18771.5,"l":18741.5,"c":18771.5,"v":260.956}
{"ts":1663557300000,"o":18771.5,"h":18820,"l":18771,"c":18816.5,"v":704.727}
{"ts":1663557360000,"o":18816.5,"h":18818,"l":18807,"c":18807.5,"v":207.16}
{"ts":1663557420000,"o":18807.5,"h":18819,"l":18807,"c":18818.5,"v":97.066}
{"ts":1663557480000,"o":18818.5,"h":18820,"l":18808.5,"c":18808.5,"v":98.679}
{"ts":1663557540000,"o":18808.5,"h":18812.5,"l":18788.5,"c":18796.5,"v":220.999}
{"ts":1663557600000,"o":18796.5,"h":18800,"l":18780,"c":18780,"v":114.602}
{"ts":1663557660000,"o":18780,"h":18780.5,"l":18776,"c":18777,"v":76.959}
{"ts":1663557720000,"o":18777,"h":18785,"l":18756.5,"c":18767.5,"v":159.818}
{"ts":1663557780000,"o":18767.5,"h":18777.5,"l":18748,"c":18748,"v":130.087}
{"ts":1663557840000,"o":18748,"h":18775,"l":18748,"c":18755.5,"v":105.764}
{"ts":1663557900000,"o":18755.5,"h":18763.5,"l":18753,"c":18753,"v":62.726}
{"ts":1663557960000,"o":18753,"h":18768,"l":18752,"c":18768,"v":115.515}
{"ts":1663558020000,"o":18768,"h":18778.5,"l":18767.5,"c":18778,"v":123.968}
{"ts":1663558080000,"o":18778,"h":18798,"l":18777.5,"c":18786.5,"v":179.986}
{"ts":1663558140000,"o":18786.5,"h":18786.5,"l":18765,"c":18765.5,"v":53.749}
{"ts":1663558200000,"o":18765.5,"h":18765.5,"l":18748,"c":18752,"v":223.739}
{"ts":1663558260000,"o":18752,"h":18756,"l":18745,"c":18750,"v":97.048}
{"ts":1663558320000,"o":18750,"h":18752,"l":18736.5,"c":18737.5,"v":101.774}
{"ts":1663558380000,"o":18737.5,"h":18746,"l":18736,"c":18744,"v":66.497}
{"ts":1663558440000,"o":18744,"h":18746,"l":18735,"c":18745.5,"v":111.219}
{"ts":1663558500000,"o":18745.5,"h":18746,"l":18730.5,"c":18741,"v":53.678}
{"ts":1663558560000,"o":18741,"h":18742,"l":18740.5,"c":18740.5,"v":39.25}
{"ts":1663558620000,"o":18740.5,"h":18747.5,"l":18740.5,"c":18747.5,"v":23.966}
{"ts":1663558680000,"o":18747.5,"h":18749.5,"l":18738.5,"c":18739,"v":57.584}
{"ts":1663558740000,"o":18739,"h":18757,"l":18736,"c":18757,"v":46.574}
{"ts":1663558800000,"o":18757,"h":18757,"l":18742.5,"c":18743,"v":31.779}
{"ts":1663558860000,"o":18743,"h":18755.5,"l":18738,"c":18743.5,"v":129.632}
{"ts":1663558920000,"o":18743.5,"h":18754.5,"l":18743,"c":18752.5,"v":39.388}
{"ts":1663558980000,"o":18752.5,"h":18756.5,"l":18750,"c":18750,"v":18.587}
{"ts":1663559040000,"o":18750,"h":18750.5,"l":18687.5,"c":18703.5,"v":451.678}
{"ts":1663559100000,"o":18703.5,"h":18738.5,"l":18703.5,"c":18738.5,"v":221.424}
{"ts":1663559160000,"o":18738.5,"h":18753.5,"l":18729.5,"c":18753.5,"v":170.707}
{"ts":1663559220000,"o":18753.5,"h":18801.5,"l":18747,"c":18796.5,"v":446.718}
{"ts":1663559280000,"o":18796.5,"h":18799,"l":18778,"c":18785.5,"v":385.428}
{"ts":1663559340000,"o":18785.5,"h":18799,"l":18778,"c":18798.5,"v":127.387}
{"ts":1663559400000,"o":18798.5,"h":18811,"l":18786.5,"c":18794.5,"v":449.085}
{"ts":1663559460000,"o":18794.5,"h":18797.5,"l":18781.5,"c":18785,"v":53.031}
{"ts":1663559520000,"o":18785,"h":18785,"l":18770,"c":18774,"v":66.503}
{"ts":1663559580000,"o":18774,"h":18774,"l":18769,"c":18773,"v":23.576}
{"ts":1663559640000,"o":18773,"h":18773,"l":18767.5,"c":18768,"v":25.91}
{"ts":1663559700000,"o":18768,"h":18781,"l":18757,"c":18776.5,"v":275.834}
{"ts":1663559760000,"o":18776.5,"h":18776.5,"l":18769.5,"c":18769.5,"v":35.821}
{"ts":1663559820000,"o":18769.5,"h":18777.5,"l":18769.5,"c":18775,"v":30.951}
{"ts":1663559880000,"o":18775,"h":18775,"l":18761,"c":18763,"v":89.787}
{"ts":1663559940000,"o":18763,"h":18780,"l":18762,"c":18768,"v":72.267}
{"ts":1663560000000,"o":18768,"h":18795,"l":18760,"c":18788,"v":143.248}
{"ts":1663560060000,"o":18788,"h":18789.5,"l":18773,"c":18779.5,"v":94.178}
{"ts":1663560120000,"o":18779.5,"h":18786,"l":18766,"c":18774.5,"v":148.318}
{"ts":1663560180000,"o":18774.5,"h":18787.5,"l":18774.5,"c":18784,"v":82.586}
{"ts":1663560240000,"o":18784,"h":18800,"l":18784,"c":18800,"v":78.351}
{"ts":1663560300000,"o":18800,"h":18800,"l":18782,"c":18784.5,"v":42.028}
{"ts":1663560360000,"o":18784.5,"h":18793,"l":18784.5,"c":18787,"v":33.245}
{"ts":1663560420000,"o":18787,"h":18792,"l":18786,"c":18792,"v":18.674}
{"ts":1663560480000,"o":18792,"h":18794.5,"l":18785.5,"c":18786,"v":112.067}
{"ts":1663560540000,"o":18786,"h":18793,"l":18785.5,"c":18793,"v":70.599}
{"ts":1663560600000,"o":18793,"h":18793,"l":18785,"c":18785.5,"v":14.429}
{"ts":1663560660000,"o":18785.5,"h":18792,"l":18780.5,"c":18787,"v":162.826}
{"ts":1663560720000,"o":18787,"h":18787.5,"l":18781.5,"c":18781.5,"v":46.687}
{"ts":1663560780000,"o":18781.5,"h":18782,"l":18773.5,"c":18778.5,"v":82.828}
{"ts":1663560840000,"o":18778.5,"h":18778.5,"l":18776,"c":18776,"v":18.267}
{"ts":1663560900000,"o":18776,"h":18792.5,"l":18766.5,"c":18792.5,"v":77.097}
{"ts":1663560960000,"o":18792.5,"h":18793.5,"l":18786.5,"c":18793.5,"v":22.492}
{"ts":1663561020000,"o":18793.5,"h":18799.5,"l":18788,"c":18799.5,"v":23.818}
{"ts":1663561080000,"o":18799.5,"h":18804.5,"l":18796.5,"c":18804.5,"v":84.104}
{"ts":1663561140000,"o":18804.5,"h":18831,"l":18804.5,"c":18825,"v":397.428}
{"ts":1663561200000,"o":18825,"h":18838,"l":18823.5,"c":18838,"v":110.55}
{"ts":1663561260000,"o":18838,"h":18838,"l":18821,"c":18837,"v":102.272}
{"ts":1663561320000,"o":18837,"h":18846.5,"l":18825.5,"c":18844,"v":217.618}
{"ts":1663561380000,"o":18844,"h":18858,"l":18836,"c":18855,"v":111.125}
{"ts":1663561440000,"o":18855,"h":18859.5,"l":18849.5,"c":18852,"v":89.518}
{"ts":1663561500000,"o":18852,"h":18852,"l":18804.5,"c":18809.5,"v":100.869}
{"ts":1663561560000,"o":18809.5,"h":18830.5,"l":18801,"c":18826,"v":100.602}
{"ts":1663561620000,"o":18826,"h":18826,"l":18783,"c":18805.5,"v":248.338}
{"ts":1663561680000,"o":18805.5,"h":18805.5,"l":18790,"c":18795.5,"v":54.37}
{"ts":1663561740000,"o":18795.5,"h":18797,"l":18785.5,"c":18789,"v":49.109}
{"ts":1663561800000,"o":18789,"h":18800,"l":18784.5,"c":18789.5,"v":121.81}
{"ts":1663561860000,"o":18789.5,"h":18802,"l":18789,"c":18796.5,"v":37.711}
{"ts":1663561920000,"o":18796.5,"h":18797,"l":18786,"c":18786.5,"v":39.052}
{"ts":1663561980000,"o":18786.5,"h":18793,"l":18786,"c":18790.5,"v":13.314}
{"ts":1663562040000,"o":18790.5,"h":18790.5,"l":18777,"c":18777,"v":48.277}
{"ts":1663562100000,"o":18777,"h":18786,"l":18767,"c":18781.5,"v":151.456}
{"ts":1663562160000,"o":18781.5,"h":18781.5,"l":18780,"c":18780.5,"v":68.245}
{"ts":1663562220000,"o":18780.5,"h":18788,"l":18780,"c":18783,"v":39.553}
{"ts":1663562280000,"o":18783,"h":18783,"l":18780,"c":18780,"v":78.4}
{"ts":1663562340000,"o":18780,"h":18794.5,"l":18780,"c":18794.5,"v":46.709}
{"ts":1663562400000,"o":18794.5,"h":18794.5,"l":18786.5,"c":18787.5,"v":71.005}
{"ts":1663562460000,"o":18787.5,"h":18793.5,"l":18787,"c":18791,"v":17.627}
{"ts":1663562520000,"o":18791,"h":18806,"l":18785.5,"c":18806,"v":39.074}
{"ts":1663562580000,"o":18806,"h":18810,"l":18797.5,"c":18797.5,"v":81.642}
{"ts":1663562640000,"o":18797.5,"h":18798,"l":18790,"c":18790.5,"v":28.119}
{"ts":1663562700000,"o":18790.5,"h":18800.5,"l":18789.5,"c":18800.5,"v":40.671}
{"ts":1663562760000,"o":18800.5,"h":18800.5,"l":18791,"c":18791,"v":23.591}
{"ts":1663562820000,"o":18791,"h":18801.5,"l":18791,"c":18801.5,"v":17.724}
{"ts":1663562880000,"o":18801.5,"h":18802.5,"l":18797,"c":18797.5,"v":122.632}
{"ts":1663562940000,"o":18797.5,"h":18801,"l":18794,"c":18801,"v":23.617}
{"ts":1663563000000,"o":18801,"h":18801.5,"l":18793.5,"c":18799.5,"v":42.716}
{"ts":1663563060000,"o":18799.5,"h":18799.5,"l":18795,"c":18799,"v":9.179}
{"ts":1663563120000,"o":18799,"h":18800,"l":18795.5,"c":18795.5,"v":62.565}
{"ts":1663563180000,"o":18795.5,"h":18810,"l":18781.5,"c":18810,"v":101.987}
{"ts":1663563240000,"o":18810,"h":18816.5,"l":18801,"c":18816,"v":164.844}
{"ts":1663563300000,"o":18816,"h":18816.5,"l":18805.5,"c":18813,"v":39.204}
{"ts":1663563360000,"o":18813,"h":18823.5,"l":18812.5,"c":18815.5,"v":50.574}
{"ts":1663563420000,"o":18815.5,"h":18815.5,"l":18800,"c":18800,"v":13.551}
{"ts":1663563480000,"o":18800,"h":18809.5,"l":18799,"c":18807,"v":72.743}
{"ts":1663563540000,"o":18807,"h":18807.5,"l":18801,"c":18804.5,"v":12.423}
{"ts":1663563600000,"o":18804.5,"h":18809,"l":18799,"c":18805.5,"v":43.998}
{"ts":1663563660000,"o":18805.5,"h":18805.5,"l":18785,"c":18785.5,"v":49.971}
{"ts":1663563720000,"o":18785.5,"h":18794.5,"l":18785,"c":18788.5,"v":97.752}
{"ts":1663563780000,"o":18788.5,"h":18791.5,"l":18788,"c":18788.5,"v":21.171}
{"ts":1663563840000,"o":18788.5,"h":18788.5,"l":18782,"c":18788,"v":29.328}
{"ts":1663563900000,"o":18788,"h":18790.5,"l":18788,"c":18790,"v":12.285}
{"ts":1663563960000,"o":18790,"h":18794,"l":18790,"c":18793.5,"v":28.32}
{"ts":1663564020000,"o":18793.5,"h":18809,"l":18791.5,"c":18809,"v":40.811}
{"ts":1663564080000,"o":18809,"h":18810,"l":18803,"c":18810,"v":22.839}
{"ts":1663564140000,"o":18810,"h":18810,"l":18795,"c":18795,"v":74.865}
{"ts":1663564200000,"o":18795,"h":18810,"l":18795,"c":18810,"v":109.742}
{"ts":1663564260000,"o":18810,"h":18810,"l":18797,"c":18798.5,"v":95.189}
{"ts":1663564320000,"o":18798.5,"h":18810,"l":18797,"c":18801,"v":45.488}
{"ts":1663564380000,"o":18801,"h":18805.5,"l":18796,"c":18803,"v":54.021}
{"ts":1663564440000,"o":18803,"h":18803.5,"l":18796.5,"c":18798,"v":17.776}
{"ts":1663564500000,"o":18798,"h":18798.5,"l":18784.5,"c":18795,"v":42.158}
{"ts":1663564560000,"o":18795,"h":18795.5,"l":18790,"c":18790.5,"v":11.004}
{"ts":1663564620000,"o":18790.5,"h":18790.5,"l":18782,"c":18785.5,"v":46.717}
{"ts":1663564680000,"o":18785.5,"h":18805.5,"l":18785.5,"c":18805,"v":81.818}
{"ts":1663564740000,"o":18805,"h":18805.5,"l":18791.5,"c":18799.5,"v":22.78}
{"ts":1663564800000,"o":18799.5,"h":18810,"l":18795,"c":18798.5,"v":85.143}
{"ts":1663564860000,"o":18798.5,"h":18804,"l":18795.5,"c":18803.5,"v":33.948}
{"ts":1663564920000,"o":18803.5,"h":18818.5,"l":18803.5,"c":18812,"v":58.042}
{"ts":1663564980000,"o":18812,"h":18812,"l":18788.5,"c":18789,"v":63.114}
{"ts":1663565040000,"o":18789,"h":18792.5,"l":18781,"c":18781.5,"v":201.067}
{"ts":1663565100000,"o":18781.5,"h":18791,"l":18766.5,"c":18766.5,"v":97.13}
{"ts":1663565160000,"o":18766.5,"h":18777,"l":18742,"c":18772,"v":382.169}
{"ts":1663565220000,"o":18772,"h":18780,"l":18772,"c":18772,"v":40.514}
{"ts":1663565280000,"o":18772,"h":18772.5,"l":18765.5,"c":18769,"v":30.188}
{"ts":1663565340000,"o":18769,"h":18769.5,"l":18765,"c":18769.5,"v":18.407}
{"ts":1663565400000,"o":18769.5,"h":18775,"l":18766,"c":18766.5,"v":44.559}
{"ts":1663565460000,"o":18766.5,"h":18768,"l":18766,"c":18768,"v":28.698}
{"ts":1663565520000,"o":18768,"h":18772,"l":18767,"c":18770.5,"v":177.536}
{"ts":1663565580000,"o":18770.5,"h":18770.5,"l":18754.5,"c":18764.5,"v":79.976}
{"ts":1663565640000,"o":18764.5,"h":18769,"l":18758,"c":18762.5,"v":95.711}
{"ts":1663565700000,"o":18762.5,"h":18763,"l":18752,"c":18752,"v":33.982}
{"ts":1663565760000,"o":18752,"h":18752.5,"l":18746,"c":18750,"v":129.659}
{"ts":1663565820000,"o":18750,"h":18756.5,"l":18749.5,"c":18750.5,"v":68.516}
{"ts":1663565880000,"o":18750.5,"h":18767,"l":18750,"c":18763,"v":51.544}
{"ts":1663565940000,"o":18763,"h":18765,"l":18755,"c":18755,"v":116.058}
{"ts":1663566000000,"o":18755,"h":18760,"l":18755,"c":18755.5,"v":72.999}
{"ts":1663566060000,"o":18755.5,"h":18755.5,"l":18746,"c":18746,"v":46.499}
{"ts":1663566120000,"o":18746,"h":18746.5,"l":18704,"c":18741.5,"v":616.829}
{"ts":1663566180000,"o":18741.5,"h":18759,"l":18741.5,"c":18754,"v":142.132}
{"ts":1663566240000,"o":18754,"h":18785.5,"l":18751,"c":18771,"v":220.211}
{"ts":1663566300000,"o":18771,"h":18775,"l":18767.5,"c":18771,"v":38.645}
{"ts":1663566360000,"o":18771,"h":18774.5,"l":18768.5,"c":18769,"v":30.241}
{"ts":1663566420000,"o":18769,"h":18769,"l":18740.5,"c":18746,"v":91.573}
{"ts":1663566480000,"o":18746,"h":18746,"l":18716.5,"c":18717,"v":90.325}
{"ts":1663566540000,"o":18717,"h":18745.5,"l":18715,"c":18736.5,"v":115.379}
{"ts":1663566600000,"o":18736.5,"h":18744,"l":18736.5,"c":18742,"v":56.172}
{"ts":1663566660000,"o":18742,"h":18742,"l":18736,"c":18736.5,"v":27.594}
{"ts":1663566720000,"o":18736.5,"h":18736.5,"l":18720.5,"c":18724,"v":82.909}
{"ts":1663566780000,"o":18724,"h":18724,"l":18669,"c":18693,"v":841.234}
{"ts":1663566840000,"o":18693,"h":18706.5,"l":18692.5,"c":18705.5,"v":140.708}
{"ts":1663566900000,"o":18705.5,"h":18713.5,"l":18700.5,"c":18711.5,"v":97.06}
{"ts":1663566960000,"o":18711.5,"h":18723,"l":18688.5,"c":18689,"v":176.764}
{"ts":1663567020000,"o":18689,"h":18695,"l":18685.5,"c":18689,"v":138.395}
{"ts":1663567080000,"o":18689,"h":18696.5,"l":18296,"c":18368,"v":8481.975}
{"ts":1663567140000,"o":18368,"h":18486.5,"l":18363,"c":18448.5,"v":2754.935}
{"ts":1663567200000,"o":18448.5,"h":18469.5,"l":18405,"c":18453.5,"v":1038.334}
{"ts":1663567260000,"o":18453.5,"h":18512,"l":18453,"c":18511.5,"v":745.206}
{"ts":1663567320000,"o":18511.5,"h":18524.5,"l":18481.5,"c":18505.5,"v":540.37}
{"ts":1663567380000,"o":18505.5,"h":18539.5,"l":18497,"c":18536.5,"v":589.544}
{"ts":1663567440000,"o":18536.5,"h":18557.5,"l":18524.5,"c":18544.5,"v":530.979}
{"ts":1663567500000,"o":18544.5,"h":18549,"l":18518,"c":18537,"v":340.949}
{"ts":1663567560000,"o":18537,"h":18537,"l":18475.5,"c":18497,"v":350.795}
{"ts":1663567620000,"o":18497,"h":18497,"l":18472,"c":18478,"v":280.627}
{"ts":1663567680000,"o":18478,"h":18500,"l":18472,"c":18480,"v":208.19}
{"ts":1663567740000,"o":18480,"h":18480.5,"l":18441,"c":18457.5,"v":403.944}
{"ts":1663567800000,"o":18457.5,"h":18467,"l":18441.5,"c":18441.5,"v":211.354}
{"ts":1663567860000,"o":18441.5,"h":18473,"l":18441.5,"c":18457,"v":248.724}
{"ts":1663567920000,"o":18457,"h":18476,"l":18456,"c":18467.5,"v":222.782}
{"ts":1663567980000,"o":18467.5,"h":18469.5,"l":18395,"c":18395,"v":594.837}
{"ts":1663568040000,"o":18395,"h":18425.5,"l":18389.5,"c":18402.5,"v":565.732}
{"ts":1663568100000,"o":18402.5,"h":18440,"l":18389.5,"c":18440,"v":562.243}
{"ts":1663568160000,"o":18440,"h":18458.5,"l":18439,"c":18439.5,"v":397.755}
{"ts":1663568220000,"o":18439.5,"h":18439.5,"l":18405.5,"c":18423.5,"v":239.854}
{"ts":1663568280000,"o":18423.5,"h":18445,"l":18405.5,"c":18419,"v":276.886}
{"ts":1663568340000,"o":18419,"h":18435,"l":18409.5,"c":18435,"v":106.155}
{"ts":1663568400000,"o":18435,"h":18455,"l":18434.5,"c":18453,"v":179.017}
{"ts":1663568460000,"o":18453,"h":18456,"l":18434.5,"c":18456,"v":134.822}
{"ts":1663568520000,"o":18456,"h":18480,"l":18449,"c":18457,"v":201.071}
{"ts":1663568580000,"o":18457,"h":18457,"l":18441,"c":18443,"v":208.884}
{"ts":1663568640000,"o":18443,"h":18450,"l":18435,"c":18450,"v":137.778}
{"ts":1663568700000,"o":18450,"h":18475,"l":18449.5,"c":18469,"v":258.139}
{"ts":1663568760000,"o":18469,"h":18472,"l":18464,"c":18471.5,"v":107.705}
{"ts":1663568820000,"o":18471.5,"h":18474.5,"l":18444,"c":18460.5,"v":175.034}
{"ts":1663568880000,"o":18460.5,"h":18460.5,"l":18425.5,"c":18440,"v":280.081}
{"ts":1663568940000,"o":18440,"h":18444,"l":18405,"c":18413,"v":229.617}
{"ts":1663569000000,"o":18413,"h":18443,"l":18413,"c":18440.5,"v":162.426}
{"ts":1663569060000,"o":18440.5,"h":18442,"l":18430,"c":18430.5,"v":82.39}
{"ts":1663569120000,"o":18430.5,"h":18434,"l":18404,"c":18432.5,"v":120.308}
{"ts":1663569180000,"o":18432.5,"h":18465,"l":18432.5,"c":18460,"v":210.509}
{"ts":1663569240000,"o":18460,"h":18470,"l":18442.5,"c":18451,"v":318.167}
{"ts":1663569300000,"o":18451,"h":18466,"l":18450.5,"c":18450.5,"v":131.977}
{"ts":1663569360000,"o":18450.5,"h":18459.5,"l":18443.5,"c":18445,"v":81.897}
{"ts":1663569420000,"o":18445,"h":18445,"l":18427.5,"c":18428.5,"v":94.351}
{"ts":1663569480000,"o":18428.5,"h":18437.5,"l":18405,"c":18437.5,"v":199.827}
{"ts":1663569540000,"o":18437.5,"h":18454,"l":18433,"c":18444,"v":98.139}
{"ts":1663569600000,"o":18444,"h":18453,"l":18437.5,"c":18451,"v":147.089}
{"ts":1663569660000,"o":18451,"h":18451,"l":18422,"c":18422,"v":211.459}
{"ts":1663569720000,"o":18422,"h":18424,"l":18414.5,"c":18423.5,"v":62.071}
{"ts":1663569780000,"o":18423.5,"h":18424,"l":18370.5,"c":18384.5,"v":625.519}
{"ts":1663569840000,"o":18384.5,"h":18387.5,"l":18110,"c":18279,"v":5382.076}
{"ts":1663569900000,"o":18279,"h":18395.5,"l":18264,"c":18372.5,"v":1432.665}
{"ts":1663569960000,"o":18372.5,"h":18407,"l":18372.5,"c":18392,"v":604.474}
{"ts":1663570020000,"o":18392,"h":18441.5,"l":18392,"c":18439,"v":659.45}
{"ts":1663570080000,"o":18439,"h":18439,"l":18414.5,"c":18424,"v":274.538}
{"ts":1663570140000,"o":18424,"h":18440,"l":18420,"c":18440,"v":185.041}
{"ts":1663570200000,"o":18440,"h":18465,"l":18439.5,"c":18464,"v":357.622}
{"ts":1663570260000,"o":18464,"h":18464.5,"l":18443.5,"c":18444,"v":255.189}
{"ts":1663570320000,"o":18444,"h":18465,"l":18442,"c":18463,"v":90.061}
{"ts":1663570380000,"o":18463,"h":18466,"l":18446,"c":18450.5,"v":99.798}
{"ts":1663570440000,"o":18450.5,"h":18465,"l":18446,"c":18451.5,"v":118.475}
{"ts":1663570500000,"o":18451.5,"h":18465.5,"l":18444.5,"c":18449.5,"v":88.486}
{"ts":1663570560000,"o":18449.5,"h":18484.5,"l":18424.5,"c":18480,"v":421.528}
{"ts":1663570620000,"o":18480,"h":18498.5,"l":18448,"c":18457.5,"v":377.395}
{"ts":1663570680000,"o":18457.5,"h":18462.5,"l":18437.5,"c":18437.5,"v":179.389}
{"ts":1663570740000,"o":18437.5,"h":18462.5,"l":18437.5,"c":18458,"v":106.84}
{"ts":1663570800000,"o":18458,"h":18475,"l":18440,"c":18475,"v":186.222}
{"ts":1663570860000,"o":18475,"h":18496,"l":18470.5,"c":18479,"v":287.801}
{"ts":1663570920000,"o":18479,"h":18479,"l":18448.5,"c":18465,"v":116.086}
{"ts":1663570980000,"o":18465,"h":18469.5,"l":18447,"c":18456,"v":150.288}
{"ts":1663571040000,"o":18456,"h":18460,"l":18436,"c":18439,"v":297.174}
{"ts":1663571100000,"o":18439,"h":18454,"l":18415,"c":18415.5,"v":202.378}
{"ts":1663571160000,"o":18415.5,"h":18423,"l":18395.5,"c":18405.5,"v":433.23}
{"ts":1663571220000,"o":18405.5,"h":18416.5,"l":18390.5,"c":18416,"v":195.457}
{"ts":1663571280000,"o":18416,"h":18420,"l":18405.5,"c":18405.5,"v":66.8}
{"ts":1663571340000,"o":18405.5,"h":18406,"l":18389,"c":18396.5,"v":259.859}
{"ts":1663571400000,"o":18396.5,"h":18407.5,"l":18391,"c":18391.5,"v":181.173}
{"ts":1663571460000,"o":18391.5,"h":18396,"l":18380,"c":18395.5,"v":218.03}
{"ts":1663571520000,"o":18395.5,"h":18412,"l":18394,"c":18411.5,"v":191.69}
{"ts":1663571580000,"o":18411.5,"h":18412,"l":18399.5,"c":18399.5,"v":94.929}
{"ts":1663571640000,"o":18399.5,"h":18409.5,"l":18394,"c":18399.5,"v":101.133}
{"ts":1663571700000,"o":18399.5,"h":18412,"l":18383,"c":18412,"v":112.355}
{"ts":1663571760000,"o":18412,"h":18448,"l":18411.5,"c":18447.5,"v":166.322}
{"ts":1663571820000,"o":18447.5,"h":18449,"l":18432.5,"c":18433.5,"v":255.341}
{"ts":1663571880000,"o":18433.5,"h":18440.5,"l":18420.5,"c":18432.5,"v":42.791}
{"ts":1663571940000,"o":18432.5,"h":18465,"l":18432.5,"c":18459,"v":325.004}
{"ts":1663572000000,"o":18459,"h":18471.5,"l":18450.5,"c":18455.5,"v":158.529}
{"ts":1663572060000,"o":18455.5,"h":18456,"l":18448.5,"c":18456,"v":82.158}
{"ts":1663572120000,"o":18456,"h":18460,"l":18436,"c":18440.5,"v":130.378}
{"ts":1663572180000,"o":18440.5,"h":18450,"l":18440,"c":18446,"v":74.82}
{"ts":1663572240000,"o":18446,"h":18449,"l":18428.5,"c":18429.5,"v":97.91}
{"ts":1663572300000,"o":18429.5,"h":18434,"l":18400,"c":18400.5,"v":225.237}
{"ts":1663572360000,"o":18400.5,"h":18412.5,"l":18390,"c":18404.5,"v":193.638}
{"ts":1663572420000,"o":18404.5,"h":18415,"l":18404,"c":18404.5,"v":100.119}
{"ts":1663572480000,"o":18404.5,"h":18418,"l":18381.5,"c":18418,"v":250.169}
{"ts":1663572540000,"o":18418,"h":18420,"l":18405,"c":18411.5,"v":69.526}
{"ts":1663572600000,"o":18411.5,"h":18411.5,"l":18393.5,"c":18403.5,"v":170.071}
{"ts":1663572660000,"o":18403.5,"h":18420,"l":18403.5,"c":18414,"v":61.397}
{"ts":1663572720000,"o":18414,"h":18428.5,"l":18407.5,"c":18428.5,"v":83.722}
{"ts":1663572780000,"o":18428.5,"h":18428.5,"l":18423.5,"c":18423.5,"v":99.993}
{"ts":1663572840000,"o":18423.5,"h":18424,"l":18405.5,"c":18409.5,"v":55.335}
{"ts":1663572900000,"o":18409.5,"h":18409.5,"l":18396,"c":18402,"v":125.105}
{"ts":1663572960000,"o":18402,"h":18410,"l":18400,"c":18410,"v":70.803}
{"ts":1663573020000,"o":18410,"h":18412,"l":18403,"c":18403,"v":39.802}
{"ts":1663573080000,"o":18403,"h":18450,"l":18403,"c":18433.5,"v":339.709}
{"ts":1663573140000,"o":18433.5,"h":18435,"l":18411.5,"c":18422,"v":158.292}
{"ts":1663573200000,"o":18422,"h":18437.5,"l":18419.5,"c":18437,"v":25.918}
{"ts":1663573260000,"o":18437,"h":18459,"l":18437,"c":18459,"v":100.284}
{"ts":1663573320000,"o":18459,"h":18465,"l":18458.5,"c":18458.5,"v":107.05}
{"ts":1663573380000,"o":18458.5,"h":18469.5,"l":18452,"c":18465.5,"v":256.767}
{"ts":1663573440000,"o":18465.5,"h":18465.5,"l":18452,"c":18457,"v":104.152}
{"ts":1663573500000,"o":18457,"h":18457,"l":18444,"c":18453.5,"v":260.912}
{"ts":1663573560000,"o":18453.5,"h":18470,"l":18453.5,"c":18469.5,"v":77.347}
{"ts":1663573620000,"o":18469.5,"h":18479.5,"l":18453.5,"c":18456,"v":173.834}
{"ts":1663573680000,"o":18456,"h":18468,"l":18456,"c":18467.5,"v":39.742}
{"ts":1663573740000,"o":18467.5,"h":18471.5,"l":18463.5,"c":18464.5,"v":88.878}
{"ts":1663573800000,"o":18464.5,"h":18465,"l":18454,"c":18458.5,"v":73.752}
{"ts":1663573860000,"o":18458.5,"h":18458.5,"l":18445,"c":18454.5,"v":65.745}
{"ts":1663573920000,"o":18454.5,"h":18480,"l":18448.5,"c":18480,"v":36.705}
{"ts":1663573980000,"o":18480,"h":18480,"l":18468.5,"c":18469,"v":57.246}
{"ts":1663574040000,"o":18469,"h":18469,"l":18460.5,"c":18460.5,"v":66.802}
{"ts":1663574100000,"o":18460.5,"h":18461,"l":18446,"c":18455,"v":38.411}
{"ts":1663574160000,"o":18455,"h":18457,"l":18448,"c":18448,"v":59.885}
{"ts":1663574220000,"o":18448,"h":18453,"l":18448,"c":18452.5,"v":25.318}
{"ts":1663574280000,"o":18452.5,"h":18459.5,"l":18450,"c":18450,"v":30.272}
{"ts":1663574340000,"o":18450,"h":18454,"l":18449.5,"c":18453.5,"v":149.468}
{"ts":1663574400000,"o":18453.5,"h":18454.5,"l":18445,"c":18445,"v":120.207}
{"ts":1663574460000,"o":18445,"h":18452.5,"l":18431.5,"c":18431.5,"v":118.016}
{"ts":1663574520000,"o":18431.5,"h":18441.5,"l":18423,"c":18433,"v":275.426}
{"ts":1663574580000,"o":18433,"h":18433,"l":18415,"c":18426.5,"v":77.919}
{"ts":1663574640000,"o":18426.5,"h":18427,"l":18425,"c":18425,"v":31.463}
{"ts":1663574700000,"o":18425,"h":18450,"l":18422,"c":18443.5,"v":102.269}
{"ts":1663574760000,"o":18443.5,"h":18460,"l":18433.5,"c":18460,"v":48.898}
{"ts":1663574820000,"o":18460,"h":18460,"l":18451.5,"c":18455.5,"v":31.289}
{"ts":1663574880000,"o":18455.5,"h":18469,"l":18454.5,"c":18466.5,"v":153.034}
{"ts":1663574940000,"o":18466.5,"h":18468,"l":18464,"c":18464.5,"v":54.564}
{"ts":1663575000000,"o":18464.5,"h":18470,"l":18457.5,"c":18469.5,"v":68.205}
{"ts":1663575060000,"o":18469.5,"h":18475.5,"l":18469.5,"c":18475.5,"v":98.342}
{"ts":1663575120000,"o":18475.5,"h":18476,"l":18468,"c":18471,"v":56.144}
{"ts":1663575180000,"o":18471,"h":18478.5,"l":18466.5,"c":18473,"v":53.174}
{"ts":1663575240000,"o":18473,"h":18473,"l":18469.5,"c":18471,"v":22.712}
{"ts":1663575300000,"o":18471,"h":18476.5,"l":18468.5,"c":18469,"v":34.525}
{"ts":1663575360000,"o":18469,"h":18484,"l":18468.5,"c":18483,"v":115.949}
{"ts":1663575420000,"o":18483,"h":18524.5,"l":18480,"c":18480,"v":545.169}
{"ts":1663575480000,"o":18480,"h":18480.5,"l":18462.5,"c":18462.5,"v":149.603}
{"ts":1663575540000,"o":18462.5,"h":18468.5,"l":18454.5,"c":18454.5,"v":163.554}
{"ts":1663575600000,"o":18454.5,"h":18455,"l":18441,"c":18441,"v":104.626}
{"ts":1663575660000,"o":18441,"h":18454,"l":18441,"c":18453.5,"v":80.104}
{"ts":1663575720000,"o":18453.5,"h":18458,"l":18452,"c":18458,"v":60.011}
{"ts":1663575780000,"o":18458,"h":18458,"l":18441,"c":18441.5,"v":156.257}
{"ts":1663575840000,"o":18441.5,"h":18450.5,"l":18441,"c":18444.5,"v":19.468}
{"ts":1663575900000,"o":18444.5,"h":18461.5,"l":18444,"c":18461,"v":42.539}
{"ts":1663575960000,"o":18461,"h":18464,"l":18458,"c":18458,"v":26.148}
{"ts":1663576020000,"o":18458,"h":18464.5,"l":18446,"c":18446,"v":37.421}
{"ts":1663576080000,"o":18446,"h":18462,"l":18445.5,"c":18461.5,"v":19.207}
{"ts":1663576140000,"o":18461.5,"h":18470,"l":18461.5,"c":18464.5,"v":64.452}
{"ts":1663576200000,"o":18464.5,"h":18467.5,"l":18460.5,"c":18467.5,"v":38.434}
{"ts":1663576260000,"o":18467.5,"h":18467.5,"l":18467,"c":18467.5,"v":17.256}
{"ts":1663576320000,"o":18467.5,"h":18467.5,"l":18450,"c":18464.5,"v":52.648}
{"ts":1663576380000,"o":18464.5,"h":18465,"l":18464.5,"c":18464.5,"v":32.964}
{"ts":1663576440000,"o":18464.5,"h":18465,"l":18460,"c":18460.5,"v":14.388}
{"ts":1663576500000,"o":18460.5,"h":18465,"l":18460,"c":18460.5,"v":22.429}
{"ts":1663576560000,"o":18460.5,"h":18461,"l":18456,"c":18456.5,"v":31.378}
{"ts":1663576620000,"o":18456.5,"h":18467.5,"l":18447,"c":18467,"v":61.522}
{"ts":1663576680000,"o":18467,"h":18467.5,"l":18466.5,"c":18466.5,"v":18.359}
{"ts":1663576740000,"o":18466.5,"h":18477,"l":18460,"c":18461,"v":90.41}
{"ts":1663576800000,"o":18461,"h":18462,"l":18460,"c":18461.5,"v":23.841}
{"ts":1663576860000,"o":18461.5,"h":18468.5,"l":18461.5,"c":18468.5,"v":38.767}
{"ts":1663576920000,"o":18468.5,"h":18468.5,"l":18465.5,"c":18466,"v":41.034}
{"ts":1663576980000,"o":18466,"h":18466,"l":18461,"c":18464.5,"v":42.597}
{"ts":1663577040000,"o":18464.5,"h":18464.5,"l":18461.5,"c":18461.5,"v":10.809}
{"ts":1663577100000,"o":18461.5,"h":18462,"l":18446,"c":18449.5,"v":85.988}
{"ts":1663577160000,"o":18449.5,"h":18450,"l":18422.5,"c":18433.5,"v":165.231}
{"ts":1663577220000,"o":18433.5,"h":18440,"l":18433,"c":18433.5,"v":90.039}
{"ts":1663577280000,"o":18433.5,"h":18433.5,"l":18424,"c":18424.5,"v":77.718}
{"ts":1663577340000,"o":18424.5,"h":18437.5,"l":18409,"c":18437.5,"v":212.018}
{"ts":1663577400000,"o":18437.5,"h":18437.5,"l":18428.5,"c":18429.5,"v":42.461}
{"ts":1663577460000,"o":18429.5,"h":18432.5,"l":18429.5,"c":18432.5,"v":36.604}
{"ts":1663577520000,"o":18432.5,"h":18432.5,"l":18417,"c":18425.5,"v":62.324}
{"ts":1663577580000,"o":18425.5,"h":18429.5,"l":18417.5,"c":18421.5,"v":68.76}
{"ts":1663577640000,"o":18421.5,"h":18421.5,"l":18410.5,"c":18417.5,"v":252.758}
{"ts":1663577700000,"o":18417.5,"h":18421,"l":18404.5,"c":18405,"v":120.552}
{"ts":1663577760000,"o":18405,"h":18413,"l":18400,"c":18410,"v":335.031}
{"ts":1663577820000,"o":18410,"h":18419,"l":18410,"c":18413.5,"v":35.508}
{"ts":1663577880000,"o":18413.5,"h":18413.5,"l":18407,"c":18407,"v":25.607}
{"ts":1663577940000,"o":18407,"h":18409,"l":18397,"c":18402,"v":198.753}
{"ts":1663578000000,"o":18402,"h":18411,"l":18402,"c":18403,"v":223.3}
{"ts":1663578060000,"o":18403,"h":18405,"l":18403,"c":18403.5,"v":63.256}
{"ts":1663578120000,"o":18403.5,"h":18404,"l":18393,"c":18399,"v":150.025}
{"ts":1663578180000,"o":18399,"h":18418,"l":18392,"c":18416.5,"v":280.72}
{"ts":1663578240000,"o":18416.5,"h":18423.5,"l":18412.5,"c":18422,"v":103.023}
{"ts":1663578300000,"o":18422,"h":18422,"l":18416,"c":18419,"v":59.599}
{"ts":1663578360000,"o":18419,"h":18422.5,"l":18418.5,"c":18422.5,"v":40.102}
{"ts":1663578420000,"o":18422.5,"h":18422.5,"l":18404,"c":18404,"v":131.76}
{"ts":1663578480000,"o":18404,"h":18412,"l":18404,"c":18411.5,"v":100.643}
{"ts":1663578540000,"o":18411.5,"h":18412,"l":18407.5,"c":18407.5,"v":128.171}
{"ts":1663578600000,"o":18407.5,"h":18410,"l":18407,"c":18407,"v":47.783}
{"ts":1663578660000,"o":18407,"h":18407.5,"l":18401,"c":18401.5,"v":153.861}
{"ts":1663578720000,"o":18401.5,"h":18401.5,"l":18396,"c":18396,"v":48.776}
{"ts":1663578780000,"o":18396,"h":18400,"l":18386,"c":18391,"v":264.502}
{"ts":1663578840000,"o":18391,"h":18398.5,"l":18391,"c":18394.5,"v":69.564}
{"ts":1663578900000,"o":18394.5,"h":18412,"l":18394.5,"c":18411.5,"v":77.505}
{"ts":1663578960000,"o":18411.5,"h":18411.5,"l":18402.5,"c":18410.5,"v":83.212}
{"ts":1663579020000,"o":18410.5,"h":18413,"l":18387,"c":18388,"v":129.24}
{"ts":1663579080000,"o":18388,"h":18388,"l":18384,"c":18386,"v":65.531}
{"ts":1663579140000,"o":18386,"h":18389.5,"l":18358,"c":18368.5,"v":463.19}
{"ts":1663579200000,"o":18368.5,"h":18410,"l":18368.5,"c":18409.5,"v":182.627}
{"ts":1663579260000,"o":18409.5,"h":18426.5,"l":18409.5,"c":18426.5,"v":156.365}
{"ts":1663579320000,"o":18426.5,"h":18426.5,"l":18394,"c":18394.5,"v":125.216}
{"ts":1663579380000,"o":18394.5,"h":18394.5,"l":18375.5,"c":18390,"v":109.227}
{"ts":1663579440000,"o":18390,"h":18398,"l":18388,"c":18397,"v":30.534}
{"ts":1663579500000,"o":18397,"h":18403,"l":18397,"c":18399,"v":74.052}
{"ts":1663579560000,"o":18399,"h":18407.5,"l":18398.5,"c":18404.5,"v":21.996}
{"ts":1663579620000,"o":18404.5,"h":18404.5,"l":18395,"c":18404.5,"v":103.464}
{"ts":1663579680000,"o":18404.5,"h":18409.5,"l":18396,"c":18400,"v":45.828}
{"ts":1663579740000,"o":18400,"h":18402.5,"l":18392.5,"c":18400,"v":106.092}
{"ts":1663579800000,"o":18400,"h":18405.5,"l":18393.5,"c":18405,"v":108.073}
{"ts":1663579860000,"o":18405,"h":18407,"l":18403,"c":18403.5,"v":22.185}
{"ts":1663579920000,"o":18403.5,"h":18403.5,"l":18386.5,"c":18387.5,"v":59.469}
{"ts":1663579980000,"o":18387.5,"h":18389.5,"l":18386.5,"c":18389,"v":25.16}
{"ts":1663580040000,"o":18389,"h":18390.5,"l":18385,"c":18388,"v":38.61}
{"ts":1663580100000,"o":18388,"h":18390.5,"l":18388,"c":18390.5,"v":21.096}
{"ts":1663580160000,"o":18390.5,"h":18407.5,"l":18390,"c":18407,"v":50.922}
{"ts":1663580220000,"o":18407,"h":18407.5,"l":18397,"c":18403.5,"v":23.141}
{"ts":1663580280000,"o":18403.5,"h":18407,"l":18402,"c":18406,"v":35.955}
{"ts":1663580340000,"o":18406,"h":18407.5,"l":18402,"c":18407.5,"v":49.498}
{"ts":1663580400000,"o":18407.5,"h":18420.5,"l":18407,"c":18420,"v":98.713}
{"ts":1663580460000,"o":18420,"h":18423,"l":18415,"c":18422.5,"v":58.953}
{"ts":1663580520000,"o":18422.5,"h":18423,"l":18408,"c":18411,"v":60.665}
{"ts":1663580580000,"o":18411,"h":18418,"l":18409,"c":18411.5,"v":19.366}
{"ts":1663580640000,"o":18411.5,"h":18411.5,"l":18404,"c":18407.5,"v":15.466}
{"ts":1663580700000,"o":18407.5,"h":18416,"l":18407,"c":18415.5,"v":21.662}
{"ts":1663580760000,"o":18415.5,"h":18424,"l":18415.5,"c":18423.5,"v":51.807}
{"ts":1663580820000,"o":18423.5,"h":18424,"l":18422.5,"c":18423,"v":22.117}
{"ts":1663580880000,"o":18423,"h":18423,"l":18414.5,"c":18415,"v":48.577}
{"ts":1663580940000,"o":18415,"h":18418,"l":18414.5,"c":18418,"v":25.108}
{"ts":1663581000000,"o":18418,"h":18425,"l":18417.5,"c":18425,"v":50.72}
{"ts":1663581060000,"o":18425,"h":18425,"l":18419,"c":18421,"v":37.335}
{"ts":1663581120000,"o":18421,"h":18442.5,"l":18421,"c":18436,"v":148.514}
{"ts":1663581180000,"o":18436,"h":18454.5,"l":18435.5,"c":18454.5,"v":147.486}
{"ts":1663581240000,"o":18454.5,"h":18455,"l":18442.5,"c":18450.5,"v":162.102}
{"ts":1663581300000,"o":18450.5,"h":18460,"l":18446.5,"c":18447,"v":180.273}
{"ts":1663581360000,"o":18447,"h":18449.5,"l":18443,"c":18449.5,"v":50.281}
{"ts":1663581420000,"o":18449.5,"h":18449.5,"l":18442.5,"c":18446.5,"v":47.673}
{"ts":1663581480000,"o":18446.5,"h":18452.5,"l":18446,"c":18452,"v":80.069}
{"ts":1663581540000,"o":18452,"h":18452.5,"l":18444,"c":18446,"v":37.199}
{"ts":1663581600000,"o":18446,"h":18449,"l":18444.5,"c":18448.5,"v":37.227}
{"ts":1663581660000,"o":18448.5,"h":18449,"l":18440,"c":18442,"v":42.804}
{"ts":1663581720000,"o":18442,"h":18450,"l":18442,"c":18450,"v":49.85}
{"ts":1663581780000,"o":18450,"h":18451,"l":18448,"c":18448,"v":27.407}
{"ts":1663581840000,"o":18448,"h":18448.5,"l":18440,"c":18446,"v":36.192}
{"ts":1663581900000,"o":18446,"h":18446,"l":18427,"c":18427.5,"v":135.833}
{"ts":1663581960000,"o":18427.5,"h":18436,"l":18426.5,"c":18435.5,"v":24.081}
{"ts":1663582020000,"o":18435.5,"h":18437,"l":18435.5,"c":18437,"v":14.023}
{"ts":1663582080000,"o":18437,"h":18443,"l":18436.5,"c":18442.5,"v":14.744}
{"ts":1663582140000,"o":18442.5,"h":18458.5,"l":18442.5,"c":18454.5,"v":52.52}
{"ts":1663582200000,"o":18454.5,"h":18462,"l":18454.5,"c":18458.5,"v":182.93}
{"ts":1663582260000,"o":18458.5,"h":18458.5,"l":18453,"c":18454.5,"v":62.262}
{"ts":1663582320000,"o":18454.5,"h":18459.5,"l":18454.5,"c":18457,"v":42.113}
{"ts":1663582380000,"o":18457,"h":18460,"l":18456,"c":18458.5,"v":50.012}
{"ts":1663582440000,"o":18458.5,"h":18458.5,"l":18449,"c":18452.5,"v":38.864}
{"ts":1663582500000,"o":18452.5,"h":18459.5,"l":18445,"c":18445,"v":126.385}
{"ts":1663582560000,"o":18445,"h":18450.5,"l":18445,"c":18449,"v":53.038}
{"ts":1663582620000,"o":18449,"h":18459.5,"l":18449,"c":18458,"v":35.842}
{"ts":1663582680000,"o":18458,"h":18458,"l":18453,"c":18453,"v":9.143}
{"ts":1663582740000,"o":18453,"h":18457,"l":18451,"c":18455,"v":24.488}
{"ts":1663582800000,"o":18455,"h":18459.5,"l":18455,"c":18459.5,"v":62.159}
{"ts":1663582860000,"o":18459.5,"h":18463,"l":18459,"c":18462.5,"v":143.04}
{"ts":1663582920000,"o":18462.5,"h":18470,"l":18462.5,"c":18470,"v":93.376}
{"ts":1663582980000,"o":18470,"h":18522,"l":18469.5,"c":18497,"v":1991.407}
{"ts":1663583040000,"o":18497,"h":18510,"l":18495,"c":18497,"v":315.143}
{"ts":1663583100000,"o":18497,"h":18497,"l":18480,"c":18484,"v":143.589}
{"ts":1663583160000,"o":18484,"h":18514.5,"l":18484,"c":18514.5,"v":339.406}
{"ts":1663583220000,"o":18514.5,"h":18553,"l":18509.5,"c":18530.5,"v":1011.949}
{"ts":1663583280000,"o":18530.5,"h":18570,"l":18520,"c":18569.5,"v":527.169}
{"ts":1663583340000,"o":18569.5,"h":18569.5,"l":18542,"c":18542,"v":307.082}
{"ts":1663583400000,"o":18542,"h":18542.5,"l":18521,"c":18521,"v":226.54}
{"ts":1663583460000,"o":18521,"h":18521.5,"l":18506.5,"c":18519.5,"v":133.265}
{"ts":1663583520000,"o":18519.5,"h":18555.5,"l":18519.5,"c":18554.5,"v":145.77}
{"ts":1663583580000,"o":18554.5,"h":18629.5,"l":18554,"c":18605,"v":1371.468}
{"ts":1663583640000,"o":18605,"h":18639.5,"l":18590.5,"c":18634.5,"v":557.988}
{"ts":1663583700000,"o":18634.5,"h":18649.5,"l":18615.5,"c":18618,"v":342.876}
{"ts":1663583760000,"o":18618,"h":18625,"l":18615,"c":18615.5,"v":303.805}
{"ts":1663583820000,"o":18615.5,"h":18638.5,"l":18615,"c":18615.5,"v":177.018}
{"ts":1663583880000,"o":18615.5,"h":18623.5,"l":18615,"c":18615,"v":244.692}
{"ts":1663583940000,"o":18615,"h":18627.5,"l":18615,"c":18615,"v":97.475}
{"ts":1663584000000,"o":18615,"h":18666,"l":18615,"c":18660,"v":328.772}
{"ts":1663584060000,"o":18660,"h":18660,"l":18630,"c":18636,"v":141.39}
{"ts":1663584120000,"o":18636,"h":18650,"l":18636,"c":18649.5,"v":82.439}
{"ts":1663584180000,"o":18649.5,"h":18653.5,"l":18649.5,"c":18653,"v":146.673}
{"ts":1663584240000,"o":18653,"h":18688,"l":18653,"c":18683,"v":501.233}
{"ts":1663584300000,"o":18683,"h":18683.5,"l":18652.5,"c":18660.5,"v":281.319}
{"ts":1663584360000,"o":18660.5,"h":18700,"l":18657.5,"c":18700,"v":502.285}
{"ts":1663584420000,"o":18700,"h":18719,"l":18690.5,"c":18713.5,"v":584.97}
{"ts":1663584480000,"o":18713.5,"h":18748,"l":18691.5,"c":18724.5,"v":885.477}
{"ts":1663584540000,"o":18724.5,"h":18731.5,"l":18702.5,"c":18728.5,"v":370.075}
{"ts":1663584600000,"o":18728.5,"h":18734.5,"l":18700.5,"c":18702,"v":238.094}
{"ts":1663584660000,"o":18702,"h":18720,"l":18701,"c":18701,"v":133.44}
{"ts":1663584720000,"o":18701,"h":18726,"l":18693,"c":18722.5,"v":236.408}
{"ts":1663584780000,"o":18722.5,"h":18735.5,"l":18722,"c":18735,"v":122.691}
{"ts":1663584840000,"o":18735,"h":18745.5,"l":18720.5,"c":18735,"v":171.856}
{"ts":1663584900000,"o":18735,"h":18769.5,"l":18732.5,"c":18762.5,"v":438.996}
{"ts":1663584960000,"o":18762.5,"h":18762.5,"l":18746,"c":18755,"v":167.076}
{"ts":1663585020000,"o":18755,"h":18774.5,"l":18754.5,"c":18761.5,"v":269.518}
{"ts":1663585080000,"o":18761.5,"h":18765.5,"l":18746,"c":18746.5,"v":172.335}
{"ts":1663585140000,"o":18746.5,"h":18765.5,"l":18745,"c":18765,"v":104.445}
{"ts":1663585200000,"o":18765,"h":18779,"l":18763,"c":18765,"v":451.723}
{"ts":1663585260000,"o":18765,"h":18765.5,"l":18737,"c":18741,"v":240.139}
{"ts":1663585320000,"o":18741,"h":18750,"l":18727.5,"c":18740.5,"v":158.892}
{"ts":1663585380000,"o":18740.5,"h":18793.5,"l":18733,"c":18786.5,"v":370.8}
{"ts":1663585440000,"o":18786.5,"h":18786.5,"l":18760.5,"c":18768,"v":144.56}
{"ts":1663585500000,"o":18768,"h":18768,"l":18752,"c":18753.5,"v":146.341}
{"ts":1663585560000,"o":18753.5,"h":18758,"l":18740,"c":18757.5,"v":122.501}
{"ts":1663585620000,"o":18757.5,"h":18769.5,"l":18748,"c":18760,"v":100.926}
{"ts":1663585680000,"o":18760,"h":18765,"l":18745,"c":18745,"v":82.79}
{"ts":1663585740000,"o":18745,"h":18752.5,"l":18708,"c":18708,"v":226.355}
{"ts":1663585800000,"o":18708,"h":18726,"l":18708,"c":18720.5,"v":218.419}
{"ts":1663585860000,"o":18720.5,"h":18721,"l":18693.5,"c":18702,"v":263.121}
{"ts":1663585920000,"o":18702,"h":18739,"l":18702,"c":18707.5,"v":186.947}
{"ts":1663585980000,"o":18707.5,"h":18709,"l":18692.5,"c":18697,"v":270.177}
{"ts":1663586040000,"o":18697,"h":18706,"l":18696.5,"c":18702,"v":94.316}
{"ts":1663586100000,"o":18702,"h":18717,"l":18702,"c":18709,"v":107.975}
{"ts":1663586160000,"o":18709,"h":18709,"l":18678,"c":18687,"v":173.064}
{"ts":1663586220000,"o":18687,"h":18690,"l":18668.5,"c":18668.5,"v":212.143}
{"ts":1663586280000,"o":18668.5,"h":18680,"l":18666.5,"c":18671.5,"v":210.121}
{"ts":1663586340000,"o":18671.5,"h":18671.5,"l":18653,"c":18655.5,"v":228.731}
{"ts":1663586400000,"o":18655.5,"h":18680,"l":18655,"c":18677,"v":219.924}
{"ts":1663586460000,"o":18677,"h":18685.5,"l":18677,"c":18681.5,"v":57.815}
{"ts":1663586520000,"o":18681.5,"h":18682.5,"l":18666.5,"c":18668.5,"v":59.181}
{"ts":1663586580000,"o":18668.5,"h":18675.5,"l":18668.5,"c":18675,"v":47.948}
{"ts":1663586640000,"o":18675,"h":18678.5,"l":18664,"c":18664,"v":96.861}
{"ts":1663586700000,"o":18664,"h":18668.5,"l":18653,"c":18653.5,"v":78.934}
{"ts":1663586760000,"o":18653.5,"h":18653.5,"l":18616,"c":18619.5,"v":460.131}
{"ts":1663586820000,"o":18619.5,"h":18634,"l":18619.5,"c":18633.5,"v":110.271}
{"ts":1663586880000,"o":18633.5,"h":18634,"l":18617,"c":18619,"v":103.185}
{"ts":1663586940000,"o":18619,"h":18619,"l":18610,"c":18614.5,"v":131.243}
{"ts":1663587000000,"o":18614.5,"h":18632.5,"l":18614.5,"c":18632.5,"v":248.722}
{"ts":1663587060000,"o":18632.5,"h":18644.5,"l":18627,"c":18627.5,"v":96.634}
{"ts":1663587120000,"o":18627.5,"h":18627.5,"l":18622,"c":18622.5,"v":37.935}
{"ts":1663587180000,"o":18622.5,"h":18635.5,"l":18615.5,"c":18631,"v":54.351}
{"ts":1663587240000,"o":18631,"h":18653.5,"l":18630.5,"c":18653,"v":71.698}
{"ts":1663587300000,"o":18653,"h":18653.5,"l":18645,"c":18649,"v":79.887}
{"ts":1663587360000,"o":18649,"h":18653.5,"l":18637,"c":18641.5,"v":67.022}
{"ts":1663587420000,"o":18641.5,"h":18657.5,"l":18641.5,"c":18654,"v":91.914}
{"ts":1663587480000,"o":18654,"h":18673,"l":18654,"c":18673,"v":211.182}
{"ts":1663587540000,"o":18673,"h":18673,"l":18660.5,"c":18672.5,"v":82.991}
{"ts":1663587600000,"o":18672.5,"h":18682,"l":18664,"c":18668.5,"v":138.201}
{"ts":1663587660000,"o":18668.5,"h":18672,"l":18654,"c":18658.5,"v":62.881}
{"ts":1663587720000,"o":18658.5,"h":18658.5,"l":18650,"c":18651,"v":30.929}
{"ts":1663587780000,"o":18651,"h":18658.5,"l":18649,"c":18657.5,"v":33.821}
{"ts":1663587840000,"o":18657.5,"h":18657.5,"l":18643.5,"c":18647,"v":32.663}
{"ts":1663587900000,"o":18647,"h":18652,"l":18645,"c":18650,"v":42.052}
{"ts":1663587960000,"o":18650,"h":18663,"l":18649.5,"c":18662.5,"v":89.754}
{"ts":1663588020000,"o":18662.5,"h":18673,"l":18662.5,"c":18666,"v":38.494}
{"ts":1663588080000,"o":18666,"h":18672.5,"l":18665.5,"c":18668.5,"v":63.45}
{"ts":1663588140000,"o":18668.5,"h":18675,"l":18668,"c":18669,"v":39.727}
{"ts":1663588200000,"o":18669,"h":18688,"l":18669,"c":18683.5,"v":137.503}
{"ts":1663588260000,"o":18683.5,"h":18698,"l":18683.5,"c":18695,"v":179.914}
{"ts":1663588320000,"o":18695,"h":18698.5,"l":18690,"c":18694,"v":96.774}
{"ts":1663588380000,"o":18694,"h":18700,"l":18688,"c":18700,"v":56.668}
{"ts":1663588440000,"o":18700,"h":18715,"l":18699.5,"c":18714.5,"v":181.817}
{"ts":1663588500000,"o":18714.5,"h":18715,"l":18694,"c":18694,"v":55.84}
{"ts":1663588560000,"o":18694,"h":18694.5,"l":18673,"c":18673,"v":97.603}
{"ts":1663588620000,"o":18673,"h":18676,"l":18655,"c":18657,"v":154.999}
{"ts":1663588680000,"o":18657,"h":18668.5,"l":18654.5,"c":18668,"v":72.539}
{"ts":1663588740000,"o":18668,"h":18675,"l":18668,"c":18673.5,"v":38.32}
{"ts":1663588800000,"o":18673.5,"h":18677,"l":18669.5,"c":18670.5,"v":163.317}
{"ts":1663588860000,"o":18670.5,"h":18689,"l":18670,"c":18689,"v":38.646}
{"ts":1663588920000,"o":18689,"h":18689,"l":18673,"c":18679.5,"v":59.317}
{"ts":1663588980000,"o":18679.5,"h":18680,"l":18672,"c":18674.5,"v":22.762}
{"ts":1663589040000,"o":18674.5,"h":18675,"l":18666,"c":18674.5,"v":43.599}
{"ts":1663589100000,"o":18674.5,"h":18686.5,"l":18674.5,"c":18675,"v":21.015}
{"ts":1663589160000,"o":18675,"h":18696,"l":18675,"c":18693,"v":51.956}
{"ts":1663589220000,"o":18693,"h":18693,"l":18676.5,"c":18689,"v":129.005}
{"ts":1663589280000,"o":18689,"h":18714,"l":18688.5,"c":18713.5,"v":102.775}
{"ts":1663589340000,"o":18713.5,"h":18729,"l":18713.5,"c":18728,"v":127.103}
{"ts":1663589400000,"o":18728,"h":18739.5,"l":18718.5,"c":18723.5,"v":178.012}
{"ts":1663589460000,"o":18723.5,"h":18744,"l":18722.5,"c":18734.5,"v":182.008}
{"ts":1663589520000,"o":18734.5,"h":18734.5,"l":18725.5,"c":18725.5,"v":79.415}
{"ts":1663589580000,"o":18725.5,"h":18748,"l":18725.5,"c":18734,"v":102.576}
{"ts":1663589640000,"o":18734,"h":18746.5,"l":18734,"c":18742,"v":40.039}
{"ts":1663589700000,"o":18742,"h":18743.5,"l":18728,"c":18728,"v":70.006}
{"ts":1663589760000,"o":18728,"h":18728.5,"l":18716.5,"c":18719,"v":62.312}
{"ts":1663589820000,"o":18719,"h":18719,"l":18681,"c":18697,"v":218.189}
{"ts":1663589880000,"o":18697,"h":18700.5,"l":18676,"c":18680,"v":197.259}
{"ts":1663589940000,"o":18680,"h":18680,"l":18669.5,"c":18671.5,"v":59.103}
{"ts":1663590000000,"o":18671.5,"h":18704.5,"l":18671.5,"c":18697.5,"v":96.952}
{"ts":1663590060000,"o":18697.5,"h":18700,"l":18675,"c":18680.5,"v":68.717}
{"ts":1663590120000,"o":18680.5,"h":18698.5,"l":18680.5,"c":18681.5,"v":69.3}
{"ts":1663590180000,"o":18681.5,"h":18696.5,"l":18681.5,"c":18696,"v":25.463}
{"ts":1663590240000,"o":18696,"h":18696.5,"l":18686,"c":18695.5,"v":34.005}
{"ts":1663590300000,"o":18695.5,"h":18697.5,"l":18695.5,"c":18697.5,"v":15.805}
{"ts":1663590360000,"o":18697.5,"h":18706.5,"l":18688.5,"c":18706.5,"v":50.594}
{"ts":1663590420000,"o":18706.5,"h":18707,"l":18697,"c":18706.5,"v":31.415}
{"ts":1663590480000,"o":18706.5,"h":18711,"l":18704.5,"c":18710.5,"v":33.373}
{"ts":1663590540000,"o":18710.5,"h":18711,"l":18671,"c":18674.5,"v":80.821}
{"ts":1663590600000,"o":18674.5,"h":18687,"l":18672.5,"c":18682.5,"v":43.995}
{"ts":1663590660000,"o":18682.5,"h":18687,"l":18673.5,"c":18674,"v":78.043}
{"ts":1663590720000,"o":18674,"h":18682,"l":18673.5,"c":18680,"v":33.552}
{"ts":1663590780000,"o":18680,"h":18680.5,"l":18674,"c":18680,"v":9.872}
{"ts":1663590840000,"o":18680,"h":18687.5,"l":18676.5,"c":18685.5,"v":25.819}
{"ts":1663590900000,"o":18685.5,"h":18700,"l":18685.5,"c":18700,"v":31.318}
{"ts":1663590960000,"o":18700,"h":18702.5,"l":18692,"c":18697,"v":29.651}
{"ts":1663591020000,"o":18697,"h":18697,"l":18682.5,"c":18687,"v":21.492}
{"ts":1663591080000,"o":18687,"h":18703.5,"l":18687,"c":18703,"v":39.212}
{"ts":1663591140000,"o":18703,"h":18729.5,"l":18703,"c":18725.5,"v":133.827}
{"ts":1663591200000,"o":18725.5,"h":18751.5,"l":18725.5,"c":18739.5,"v":175.031}
{"ts":1663591260000,"o":18739.5,"h":18739.5,"l":18720,"c":18720,"v":177.325}
{"ts":1663591320000,"o":18720,"h":18735,"l":18720,"c":18729.5,"v":81.882}
{"ts":1663591380000,"o":18729.5,"h":18759,"l":18729.5,"c":18757,"v":130.456}
{"ts":1663591440000,"o":18757,"h":18777,"l":18751,"c":18764.5,"v":228.832}
{"ts":1663591500000,"o":18764.5,"h":18777,"l":18752,"c":18752.5,"v":234.048}
{"ts":1663591560000,"o":18752.5,"h":18758.5,"l":18748.5,"c":18752.5,"v":123.021}
{"ts":1663591620000,"o":18752.5,"h":18769.5,"l":18751.5,"c":18769,"v":81.442}
{"ts":1663591680000,"o":18769,"h":18805.5,"l":18769,"c":18782,"v":557.793}
{"ts":1663591740000,"o":18782,"h":18786,"l":18775,"c":18781.5,"v":94.967}
{"ts":1663591800000,"o":18781.5,"h":18839,"l":18780.5,"c":18812.5,"v":769.684}
{"ts":1663591860000,"o":18812.5,"h":18849,"l":18807.5,"c":18837,"v":387.237}
{"ts":1663591920000,"o":18837,"h":18848,"l":18819.5,"c":18820,"v":419.111}
{"ts":1663591980000,"o":18820,"h":18833,"l":18816,"c":18830,"v":108.316}
{"ts":1663592040000,"o":18830,"h":18830,"l":18815,"c":18820,"v":108.652}
{"ts":1663592100000,"o":18820,"h":18821,"l":18800,"c":18800.5,"v":224.539}
{"ts":1663592160000,"o":18800.5,"h":18800.5,"l":18789.5,"c":18793,"v":148.347}
{"ts":1663592220000,"o":18793,"h":18800.5,"l":18792.5,"c":18793,"v":139.368}
{"ts":1663592280000,"o":18793,"h":18819,"l":18792,"c":18818.5,"v":216.566}
{"ts":1663592340000,"o":18818.5,"h":18821,"l":18804,"c":18805.5,"v":118.388}
{"ts":1663592400000,"o":18805.5,"h":18821,"l":18805.5,"c":18821,"v":74.022}
{"ts":1663592460000,"o":18821,"h":18821,"l":18805,"c":18819.5,"v":130.444}
{"ts":1663592520000,"o":18819.5,"h":18838,"l":18819.5,"c":18826,"v":156.468}
{"ts":1663592580000,"o":18826,"h":18826.5,"l":18813.5,"c":18822,"v":67.109}
{"ts":1663592640000,"o":18822,"h":18825,"l":18796,"c":18796,"v":101.782}
{"ts":1663592700000,"o":18796,"h":18807.5,"l":18793.5,"c":18794,"v":77.799}
{"ts":1663592760000,"o":18794,"h":18794,"l":18783,"c":18792.5,"v":178.603}
{"ts":1663592820000,"o":18792.5,"h":18795.5,"l":18757,"c":18757.5,"v":309.338}
{"ts":1663592880000,"o":18757.5,"h":18765,"l":18742.5,"c":18754,"v":267.741}
{"ts":1663592940000,"o":18754,"h":18779,"l":18754,"c":18777,"v":124.405}
{"ts":1663593000000,"o":18777,"h":18777.5,"l":18758.5,"c":18761.5,"v":48.531}
{"ts":1663593060000,"o":18761.5,"h":18770,"l":18760.5,"c":18767,"v":28.372}
{"ts":1663593120000,"o":18767,"h":18767.5,"l":18746.5,"c":18749.5,"v":58.746}
{"ts":1663593180000,"o":18749.5,"h":18766.5,"l":18749.5,"c":18758.5,"v":51.01}
{"ts":1663593240000,"o":18758.5,"h":18767.5,"l":18758.5,"c":18767.5,"v":29.178}
{"ts":1663593300000,"o":18767.5,"h":18767.5,"l":18759,"c":18759,"v":55.632}
{"ts":1663593360000,"o":18759,"h":18775.5,"l":18759,"c":18763,"v":85.827}
{"ts":1663593420000,"o":18763,"h":18765,"l":18750.5,"c":18750.5,"v":29.204}
{"ts":1663593480000,"o":18750.5,"h":18751,"l":18727.5,"c":18743,"v":224.099}
{"ts":1663593540000,"o":18743,"h":18745,"l":18735,"c":18742.5,"v":113.036}
{"ts":1663593600000,"o":18742.5,"h":18745,"l":18740,"c":18743,"v":62.26}
{"ts":1663593660000,"o":18743,"h":18752,"l":18743,"c":18746,"v":53.062}
{"ts":1663593720000,"o":18746,"h":18753.5,"l":18746,"c":18751.5,"v":83.761}
{"ts":1663593780000,"o":18751.5,"h":18755,"l":18751,"c":18755,"v":66.64}
{"ts":1663593840000,"o":18755,"h":18760,"l":18754.5,"c":18759.5,"v":50.185}
{"ts":1663593900000,"o":18759.5,"h":18765.5,"l":18751.5,"c":18765.5,"v":84.457}
{"ts":1663593960000,"o":18765.5,"h":18777.5,"l":18758.5,"c":18765,"v":89.463}
{"ts":1663594020000,"o":18765,"h":18765,"l":18748.5,"c":18755.5,"v":70.884}
{"ts":1663594080000,"o":18755.5,"h":18771.5,"l":18755.5,"c":18771.5,"v":62.37}
{"ts":1663594140000,"o":18771.5,"h":18773.5,"l":18736.5,"c":18736.5,"v":119.527}
{"ts":1663594200000,"o":18736.5,"h":18787,"l":18736.5,"c":18787,"v":173.126}
{"ts":1663594260000,"o":18787,"h":18812,"l":18772.5,"c":18812,"v":289.165}
{"ts":1663594320000,"o":18812,"h":18840,"l":18803,"c":18826.5,"v":379.503}
{"ts":1663594380000,"o":18826.5,"h":18826.5,"l":18805,"c":18816.5,"v":66.395}
{"ts":1663594440000,"o":18816.5,"h":18833,"l":18812,"c":18829,"v":225.624}
{"ts":1663594500000,"o":18829,"h":18833,"l":18790.5,"c":18831,"v":292.944}
{"ts":1663594560000,"o":18831,"h":18880.5,"l":18830.5,"c":18842,"v":936.006}
{"ts":1663594620000,"o":18842,"h":18842,"l":18809.5,"c":18825,"v":266.708}
{"ts":1663594680000,"o":18825,"h":18825,"l":18812.5,"c":18821.5,"v":101.74}
{"ts":1663594740000,"o":18821.5,"h":18833,"l":18812.5,"c":18827.5,"v":168.877}
{"ts":1663594800000,"o":18827.5,"h":18961,"l":18825.5,"c":18948,"v":3461.745}
{"ts":1663594860000,"o":18948,"h":18998,"l":18948,"c":18997,"v":1117.95}
{"ts":1663594920000,"o":18997,"h":19087,"l":18996.5,"c":19064.5,"v":1910.813}
{"ts":1663594980000,"o":19064.5,"h":19070.5,"l":19048,"c":19050.5,"v":660.904}
{"ts":1663595040000,"o":19050.5,"h":19058.5,"l":19020,"c":19030.5,"v":400.399}
{"ts":1663595100000,"o":19030.5,"h":19132,"l":19030.5,"c":19085,"v":1692.791}
{"ts":1663595160000,"o":19085,"h":19096.5,"l":19065.5,"c":19084,"v":434.479}
{"ts":1663595220000,"o":19084,"h":19093,"l":19057,"c":19075.5,"v":335.977}
{"ts":1663595280000,"o":19075.5,"h":19076,"l":19041,"c":19061.5,"v":361.282}
{"ts":1663595340000,"o":19061.5,"h":19119.5,"l":19057,"c":19110,"v":394.15}
{"ts":1663595400000,"o":19110,"h":19131.5,"l":19105,"c":19131,"v":403.633}
{"ts":1663595460000,"o":19131,"h":19164,"l":19123,"c":19141.5,"v":915.08}
{"ts":1663595520000,"o":19141.5,"h":19151,"l":19132.5,"c":19132.5,"v":231.084}
{"ts":1663595580000,"o":19132.5,"h":19138.5,"l":19105,"c":19116.5,"v":376.225}
{"ts":1663595640000,"o":19116.5,"h":19129,"l":19109,"c":19115.5,"v":202.436}
{"ts":1663595700000,"o":19115.5,"h":19134.5,"l":19095,"c":19123,"v":285.17}
{"ts":1663595760000,"o":19123,"h":19139.5,"l":19120.5,"c":19131,"v":489.522}
{"ts":1663595820000,"o":19131,"h":19139,"l":19095.5,"c":19096,"v":269.792}
{"ts":1663595880000,"o":19096,"h":19096,"l":19077,"c":19091,"v":287.494}
{"ts":1663595940000,"o":19091,"h":19104.5,"l":19086.5,"c":19095.5,"v":169.427}
{"ts":1663596000000,"o":19095.5,"h":19098,"l":19045.5,"c":19047,"v":462.013}
{"ts":1663596060000,"o":19047,"h":19047,"l":19007,"c":19044,"v":812.289}
{"ts":1663596120000,"o":19044,"h":19082.5,"l":19036.5,"c":19054,"v":1079.873}
{"ts":1663596180000,"o":19054,"h":19077.5,"l":19045,"c":19059.5,"v":298.565}
{"ts":1663596240000,"o":19059.5,"h":19070,"l":19055,"c":19069.5,"v":179.903}
{"ts":1663596300000,"o":19069.5,"h":19104.5,"l":19069.5,"c":19098,"v":290.828}
{"ts":1663596360000,"o":19098,"h":19144,"l":19091,"c":19113.5,"v":576.884}
{"ts":1663596420000,"o":19113.5,"h":19122,"l":19075.5,"c":19078.5,"v":268.023}
{"ts":1663596480000,"o":19078.5,"h":19095.5,"l":19053.5,"c":19059,"v":396.126}
{"ts":1663596540000,"o":19059,"h":19075.5,"l":19053.5,"c":19072.5,"v":146.341}
{"ts":1663596600000,"o":19072.5,"h":19096,"l":19072,"c":19072,"v":253.375}
{"ts":1663596660000,"o":19072,"h":19117.5,"l":19072,"c":19113.5,"v":182.488}
{"ts":1663596720000,"o":19113.5,"h":19149.5,"l":19098.5,"c":19141.5,"v":179.49}
{"ts":1663596780000,"o":19141.5,"h":19185,"l":19141.5,"c":19146.5,"v":702.542}
{"ts":1663596840000,"o":19146.5,"h":19155,"l":19114,"c":19118.5,"v":468.318}
{"ts":1663596900000,"o":19118.5,"h":19167.5,"l":19092,"c":19159.5,"v":576.652}
{"ts":1663596960000,"o":19159.5,"h":19200,"l":19148.5,"c":19180.5,"v":543.334}
{"ts":1663597020000,"o":19180.5,"h":19232,"l":19174,"c":19174,"v":673.96}
{"ts":1663597080000,"o":19174,"h":19184.5,"l":19150,"c":19159.5,"v":226.046}
{"ts":1663597140000,"o":19159.5,"h":19160,"l":19135.5,"c":19144,"v":168.212}
{"ts":1663597200000,"o":19144,"h":19147,"l":19118,"c":19120,"v":117.002}
{"ts":1663597260000,"o":19120,"h":19147,"l":19120,"c":19122,"v":222.669}
{"ts":1663597320000,"o":19122,"h":19169.5,"l":19122,"c":19163.5,"v":125.671}
{"ts":1663597380000,"o":19163.5,"h":19178.5,"l":19150,"c":19171.5,"v":145.986}
{"ts":1663597440000,"o":19171.5,"h":19211.5,"l":19171.5,"c":19211,"v":287.398}
{"ts":1663597500000,"o":19211,"h":19230,"l":19191.5,"c":19208.5,"v":281.326}
{"ts":1663597560000,"o":19208.5,"h":19275,"l":19208.5,"c":19249,"v":1149.402}
{"ts":1663597620000,"o":19249,"h":19276,"l":19224,"c":19224,"v":559.006}
{"ts":1663597680000,"o":19224,"h":19242.5,"l":19215,"c":19226.5,"v":346.029}
{"ts":1663597740000,"o":19226.5,"h":19257.5,"l":19219,"c":19257.5,"v":219.086}
{"ts":1663597800000,"o":19257.5,"h":19280,"l":19239,"c":19246,"v":697.105}
{"ts":1663597860000,"o":19246,"h":19247.5,"l":19196,"c":19213,"v":446.545}
{"ts":1663597920000,"o":19213,"h":19236,"l":19209.5,"c":19228.5,"v":185.55}
{"ts":1663597980000,"o":19228.5,"h":19250,"l":19227.5,"c":19249,"v":166.284}
{"ts":1663598040000,"o":19249,"h":19274,"l":19240,"c":19274,"v":203.285}
{"ts":1663598100000,"o":19274,"h":19341,"l":19273.5,"c":19338,"v":1875.229}
{"ts":1663598160000,"o":19338,"h":19372.5,"l":19334,"c":19369,"v":1051.507}
{"ts":1663598220000,"o":19369,"h":19369,"l":19333,"c":19343.5,"v":859.129}
{"ts":1663598280000,"o":19343.5,"h":19343.5,"l":19306.5,"c":19331.5,"v":703.529}
{"ts":1663598340000,"o":19331.5,"h":19340,"l":19322,"c":19327,"v":142.018}
{"ts":1663598400000,"o":19327,"h":19384.5,"l":19325,"c":19377,"v":630.614}
{"ts":1663598460000,"o":19377,"h":19381,"l":19364.5,"c":19378,"v":302.317}
{"ts":1663598520000,"o":19378,"h":19411,"l":19376,"c":19395,"v":940.923}
{"ts":1663598580000,"o":19395,"h":19402.5,"l":19375.5,"c":19396,"v":372.432}
{"ts":1663598640000,"o":19396,"h":19396.5,"l":19360,"c":19368,"v":560.228}
{"ts":1663598700000,"o":19368,"h":19424.5,"l":19358.5,"c":19403,"v":782.642}
{"ts":1663598760000,"o":19403,"h":19403,"l":19335,"c":19336,"v":618.925}
{"ts":1663598820000,"o":19336,"h":19354.5,"l":19307,"c":19341.5,"v":764.984}
{"ts":1663598880000,"o":19341.5,"h":19350,"l":19320,"c":19328.5,"v":204.783}
{"ts":1663598940000,"o":19328.5,"h":19346,"l":19317,"c":19324,"v":182.627}
{"ts":1663599000000,"o":19324,"h":19340,"l":19306,"c":19324.5,"v":344.461}
{"ts":1663599060000,"o":19324.5,"h":19330,"l":19306,"c":19316,"v":391.665}
{"ts":1663599120000,"o":19316,"h":19337.5,"l":19307,"c":19313,"v":287.873}
{"ts":1663599180000,"o":19313,"h":19313,"l":19269.5,"c":19269.5,"v":636.536}
{"ts":1663599240000,"o":19269.5,"h":19292.5,"l":19269.5,"c":19273,"v":177.207}
{"ts":1663599300000,"o":19273,"h":19308,"l":19273,"c":19307.5,"v":350.717}
{"ts":1663599360000,"o":19307.5,"h":19315,"l":19291.5,"c":19291.5,"v":150.12}
{"ts":1663599420000,"o":19291.5,"h":19292,"l":19280,"c":19288.5,"v":152.038}
{"ts":1663599480000,"o":19288.5,"h":19305,"l":19277,"c":19300.5,"v":228.097}
{"ts":1663599540000,"o":19300.5,"h":19303,"l":19292,"c":19292,"v":78.455}
{"ts":1663599600000,"o":19292,"h":19320,"l":19292,"c":19310,"v":184.232}
{"ts":1663599660000,"o":19310,"h":19323.5,"l":19292,"c":19323.5,"v":190.499}
{"ts":1663599720000,"o":19323.5,"h":19335,"l":19306,"c":19313,"v":255.34}
{"ts":1663599780000,"o":19313,"h":19319,"l":19291.5,"c":19299,"v":223.887}
{"ts":1663599840000,"o":19299,"h":19306.5,"l":19291,"c":19295,"v":147.582}
{"ts":1663599900000,"o":19295,"h":19300,"l":19282,"c":19299.5,"v":277.185}
{"ts":1663599960000,"o":19299.5,"h":19319,"l":19297,"c":19310,"v":136.535}
{"ts":1663600020000,"o":19310,"h":19312.5,"l":19292,"c":19292,"v":112.597}
{"ts":1663600080000,"o":19292,"h":19293.5,"l":19284,"c":19285,"v":211.622}
{"ts":1663600140000,"o":19285,"h":19288.5,"l":19266,"c":19269.5,"v":287.848}
{"ts":1663600200000,"o":19269.5,"h":19295,"l":19269,"c":19287,"v":184.648}
{"ts":1663600260000,"o":19287,"h":19310,"l":19280.5,"c":19310,"v":115.761}
{"ts":1663600320000,"o":19310,"h":19312.5,"l":19290,"c":19290.5,"v":149.168}
{"ts":1663600380000,"o":19290.5,"h":19292.5,"l":19270.5,"c":19277.5,"v":89.229}
{"ts":1663600440000,"o":19277.5,"h":19288.5,"l":19267,"c":19283,"v":128.159}
{"ts":1663600500000,"o":19283,"h":19305,"l":19282.5,"c":19303,"v":125.046}
{"ts":1663600560000,"o":19303,"h":19312.5,"l":19301.5,"c":19303.5,"v":113.822}
{"ts":1663600620000,"o":19303.5,"h":19314.5,"l":19301.5,"c":19314.5,"v":38.369}
{"ts":1663600680000,"o":19314.5,"h":19330,"l":19306.5,"c":19306.5,"v":244.47}
{"ts":1663600740000,"o":19306.5,"h":19307,"l":19289,"c":19291,"v":128.616}
{"ts":1663600800000,"o":19291,"h":19294,"l":19259.5,"c":19259.5,"v":326.11}
{"ts":1663600860000,"o":19259.5,"h":19260,"l":19222,"c":19227.5,"v":746.808}
{"ts":1663600920000,"o":19227.5,"h":19241.5,"l":19212,"c":19226.5,"v":308.863}
{"ts":1663600980000,"o":19226.5,"h":19230,"l":19220,"c":19228.5,"v":187.734}
{"ts":1663601040000,"o":19228.5,"h":19231.5,"l":19171,"c":19198,"v":765.204}
{"ts":1663601100000,"o":19198,"h":19198,"l":18991.5,"c":19168.5,"v":4229.055}
{"ts":1663601160000,"o":19168.5,"h":19194.5,"l":19164.5,"c":19188,"v":508.025}
{"ts":1663601220000,"o":19188,"h":19212.5,"l":19180,"c":19180.5,"v":1166.419}
{"ts":1663601280000,"o":19180.5,"h":19189,"l":19179,"c":19179.5,"v":107.04}
{"ts":1663601340000,"o":19179.5,"h":19179.5,"l":19133,"c":19161.5,"v":1030.104}
{"ts":1663601400000,"o":19161.5,"h":19194,"l":19161,"c":19194,"v":270.701}
{"ts":1663601460000,"o":19194,"h":19194,"l":19160,"c":19164,"v":203.373}
{"ts":1663601520000,"o":19164,"h":19168,"l":19153.5,"c":19157,"v":125.934}
{"ts":1663601580000,"o":19157,"h":19170,"l":19155,"c":19155.5,"v":146.038}
{"ts":1663601640000,"o":19155.5,"h":19156.5,"l":19147,"c":19147,"v":120.226}
{"ts":1663601700000,"o":19147,"h":19147.5,"l":19135.5,"c":19139.5,"v":329.956}
{"ts":1663601760000,"o":19139.5,"h":19139.5,"l":19097,"c":19120,"v":580.802}
{"ts":1663601820000,"o":19120,"h":19123.5,"l":19085.5,"c":19096.5,"v":306.384}
{"ts":1663601880000,"o":19096.5,"h":19097,"l":19074.5,"c":19088.5,"v":491.026}
{"ts":1663601940000,"o":19088.5,"h":19105.5,"l":19061.5,"c":19065,"v":440.163}
{"ts":1663602000000,"o":19065,"h":19076.5,"l":19057.5,"c":19057.5,"v":329.51}
{"ts":1663602060000,"o":19057.5,"h":19087,"l":19057.5,"c":19084.5,"v":205.397}
{"ts":1663602120000,"o":19084.5,"h":19085,"l":19077.5,"c":19080.5,"v":86.464}
{"ts":1663602180000,"o":19080.5,"h":19085,"l":19067,"c":19084.5,"v":101.895}
{"ts":1663602240000,"o":19084.5,"h":19095.5,"l":19081,"c":19092,"v":135.956}
{"ts":1663602300000,"o":19092,"h":19134,"l":19091.5,"c":19134,"v":646.719}
{"ts":1663602360000,"o":19134,"h":19139,"l":19129.5,"c":19134.5,"v":230.073}
{"ts":1663602420000,"o":19134.5,"h":19174,"l":19134.5,"c":19169,"v":476.442}
{"ts":1663602480000,"o":19169,"h":19172,"l":19143.5,"c":19145.5,"v":191.74}
{"ts":1663602540000,"o":19145.5,"h":19145.5,"l":19135,"c":19143.5,"v":130.102}
{"ts":1663602600000,"o":19143.5,"h":19143.5,"l":19110.5,"c":19132.5,"v":386.056}
{"ts":1663602660000,"o":19132.5,"h":19133,"l":19114,"c":19129.5,"v":108.616}
{"ts":1663602720000,"o":19129.5,"h":19130,"l":19121,"c":19126.5,"v":88.61}
{"ts":1663602780000,"o":19126.5,"h":19134,"l":19092.5,"c":19095,"v":223.762}
{"ts":1663602840000,"o":19095,"h":19099.5,"l":19083,"c":19099.5,"v":157.001}
{"ts":1663602900000,"o":19099.5,"h":19117.5,"l":19093,"c":19098.5,"v":69.86}
{"ts":1663602960000,"o":19098.5,"h":19099,"l":19050,"c":19053,"v":327.188}
{"ts":1663603020000,"o":19053,"h":19062,"l":19042,"c":19052,"v":250.761}
{"ts":1663603080000,"o":19052,"h":19079,"l":19052,"c":19073.5,"v":146.198}
{"ts":1663603140000,"o":19073.5,"h":19091.5,"l":19070,"c":19070.5,"v":93.892}
{"ts":1663603200000,"o":19070.5,"h":19110,"l":19070,"c":19103.5,"v":208.389}
{"ts":1663603260000,"o":19103.5,"h":19117,"l":19103,"c":19117,"v":352.706}
{"ts":1663603320000,"o":19117,"h":19126,"l":19112.5,"c":19125,"v":186.614}
{"ts":1663603380000,"o":19125,"h":19125,"l":19103,"c":19108,"v":61.546}
{"ts":1663603440000,"o":19108,"h":19108.5,"l":19104,"c":19104.5,"v":30.97}
{"ts":1663603500000,"o":19104.5,"h":19118.5,"l":19104,"c":19104.5,"v":60.713}
{"ts":1663603560000,"o":19104.5,"h":19104.5,"l":19060.5,"c":19061,"v":237.67}
{"ts":1663603620000,"o":19061,"h":19131,"l":19060,"c":19131,"v":320.401}
{"ts":1663603680000,"o":19131,"h":19164.5,"l":19130.5,"c":19164.5,"v":404.237}
{"ts":1663603740000,"o":19164.5,"h":19167,"l":19144.5,"c":19149.5,"v":303.775}
{"ts":1663603800000,"o":19149.5,"h":19181.5,"l":19149.5,"c":19179,"v":331.69}
{"ts":1663603860000,"o":19179,"h":19184,"l":19160.5,"c":19160.5,"v":210.509}
{"ts":1663603920000,"o":19160.5,"h":19173,"l":19151.5,"c":19165.5,"v":83.453}
{"ts":1663603980000,"o":19165.5,"h":19165.5,"l":19156,"c":19165,"v":48.938}
{"ts":1663604040000,"o":19165,"h":19166.5,"l":19150,"c":19151,"v":130.96}
{"ts":1663604100000,"o":19151,"h":19164,"l":19141,"c":19164,"v":116.224}
{"ts":1663604160000,"o":19164,"h":19182.5,"l":19155,"c":19175,"v":188.466}
{"ts":1663604220000,"o":19175,"h":19175,"l":19157,"c":19171,"v":151.284}
{"ts":1663604280000,"o":19171,"h":19177,"l":19163,"c":19166,"v":105.723}
{"ts":1663604340000,"o":19166,"h":19194,"l":19165.5,"c":19176,"v":154.098}
{"ts":1663604400000,"o":19176,"h":19176,"l":19145,"c":19145,"v":111.703}
{"ts":1663604460000,"o":19145,"h":19167.5,"l":19145,"c":19165,"v":117.153}
{"ts":1663604520000,"o":19165,"h":19169.5,"l":19155.5,"c":19157,"v":81.016}
{"ts":1663604580000,"o":19157,"h":19171,"l":19157,"c":19171,"v":49.216}
{"ts":1663604640000,"o":19171,"h":19171.5,"l":19154,"c":19155.5,"v":50.546}
{"ts":1663604700000,"o":19155.5,"h":19155.5,"l":19145,"c":19145,"v":32.347}
{"ts":1663604760000,"o":19145,"h":19145.5,"l":19123.5,"c":19124,"v":198.619}
{"ts":1663604820000,"o":19124,"h":19124.5,"l":19102.5,"c":19103.5,"v":189.339}
{"ts":1663604880000,"o":19103.5,"h":19120,"l":19101.5,"c":19110.5,"v":118.73}
{"ts":1663604940000,"o":19110.5,"h":19111,"l":19103,"c":19110.5,"v":40.594}
{"ts":1663605000000,"o":19110.5,"h":19123,"l":19105.5,"c":19110,"v":130.18}
{"ts":1663605060000,"o":19110,"h":19152,"l":19107,"c":19150,"v":259.398}
{"ts":1663605120000,"o":19150,"h":19150,"l":19141,"c":19143,"v":116.597}
{"ts":1663605180000,"o":19143,"h":19143.5,"l":19129.5,"c":19140.5,"v":79.622}
{"ts":1663605240000,"o":19140.5,"h":19140.5,"l":19134.5,"c":19138.5,"v":22.525}
{"ts":1663605300000,"o":19138.5,"h":19179.5,"l":19138,"c":19173.5,"v":193.954}
{"ts":1663605360000,"o":19173.5,"h":19219,"l":19173.5,"c":19201,"v":421.226}
{"ts":1663605420000,"o":19201,"h":19201,"l":19178,"c":19195,"v":271.757}
{"ts":1663605480000,"o":19195,"h":19205,"l":19188.5,"c":19188.5,"v":112.031}
{"ts":1663605540000,"o":19188.5,"h":19199.5,"l":19188.5,"c":19194,"v":41.853}
{"ts":1663605600000,"o":19194,"h":19194.5,"l":19180,"c":19180,"v":98.464}
{"ts":1663605660000,"o":19180,"h":19184,"l":19168,"c":19168,"v":87.113}
{"ts":1663605720000,"o":19168,"h":19190,"l":19168,"c":19189.5,"v":38.888}
{"ts":1663605780000,"o":19189.5,"h":19193,"l":19186.5,"c":19188,"v":47.585}
{"ts":1663605840000,"o":19188,"h":19192.5,"l":19187.5,"c":19192,"v":37.211}
{"ts":1663605900000,"o":19192,"h":19194,"l":19176.5,"c":19189.5,"v":167.396}
{"ts":1663605960000,"o":19189.5,"h":19190,"l":19183,"c":19187,"v":49.207}
{"ts":1663606020000,"o":19187,"h":19187,"l":19175,"c":19182,"v":38.518}
{"ts":1663606080000,"o":19182,"h":19185,"l":19179,"c":19185,"v":61.047}
{"ts":1663606140000,"o":19185,"h":19185,"l":19179,"c":19179.5,"v":37.123}
{"ts":1663606200000,"o":19179.5,"h":19191.5,"l":19179.5,"c":19191,"v":49.951}
{"ts":1663606260000,"o":19191,"h":19200,"l":19191,"c":19197,"v":130.345}
{"ts":1663606320000,"o":19197,"h":19207,"l":19197,"c":19206.5,"v":108.171}
{"ts":1663606380000,"o":19206.5,"h":19219.5,"l":19206.5,"c":19219,"v":111.736}
{"ts":1663606440000,"o":19219,"h":19219,"l":19215.5,"c":19217,"v":98.385}
{"ts":1663606500000,"o":19217,"h":19217.5,"l":19203.5,"c":19217,"v":111.788}
{"ts":1663606560000,"o":19217,"h":19219,"l":19188,"c":19191.5,"v":60.969}
{"ts":1663606620000,"o":19191.5,"h":19202.5,"l":19186.5,"c":19186.5,"v":80.287}
{"ts":1663606680000,"o":19186.5,"h":19210,"l":19186.5,"c":19210,"v":64.991}
{"ts":1663606740000,"o":19210,"h":19217.5,"l":19200,"c":19200.5,"v":96.655}
{"ts":1663606800000,"o":19200.5,"h":19209,"l":19190,"c":19191.5,"v":61.494}
{"ts":1663606860000,"o":19191.5,"h":19191.5,"l":19181,"c":19189.5,"v":154.05}
{"ts":1663606920000,"o":19189.5,"h":19190,"l":19181.5,"c":19187.5,"v":60.842}
{"ts":1663606980000,"o":19187.5,"h":19190,"l":19176,"c":19182.5,"v":127.082}
{"ts":1663607040000,"o":19182.5,"h":19185.5,"l":19175,"c":19175.5,"v":40.759}
{"ts":1663607100000,"o":19175.5,"h":19175.5,"l":19157,"c":19161,"v":124.785}
{"ts":1663607160000,"o":19161,"h":19190.5,"l":19161,"c":19190.5,"v":47.026}
{"ts":1663607220000,"o":19190.5,"h":19196,"l":19177.5,"c":19189.5,"v":52.103}
{"ts":1663607280000,"o":19189.5,"h":19190,"l":19179,"c":19179.5,"v":22.716}
{"ts":1663607340000,"o":19179.5,"h":19180,"l":19176.5,"c":19179.5,"v":20.293}
{"ts":1663607400000,"o":19179.5,"h":19183.5,"l":19164,"c":19164.5,"v":31.901}
{"ts":1663607460000,"o":19164.5,"h":19164.5,"l":19149.5,"c":19150,"v":96.101}
{"ts":1663607520000,"o":19150,"h":19150,"l":19140,"c":19148.5,"v":102.032}
{"ts":1663607580000,"o":19148.5,"h":19149,"l":19133,"c":19148.5,"v":109.516}
{"ts":1663607640000,"o":19148.5,"h":19153.5,"l":19148.5,"c":19151.5,"v":34.451}
{"ts":1663607700000,"o":19151.5,"h":19151.5,"l":19145.5,"c":19147,"v":72.467}
{"ts":1663607760000,"o":19147,"h":19147,"l":19120.5,"c":19121,"v":150.247}
{"ts":1663607820000,"o":19121,"h":19126,"l":19097,"c":19110.5,"v":307.811}
{"ts":1663607880000,"o":19110.5,"h":19110.5,"l":19074,"c":19077,"v":391.091}
{"ts":1663607940000,"o":19077,"h":19098,"l":19076.5,"c":19098,"v":96.862}
{"ts":1663608000000,"o":19098,"h":19102.5,"l":19089,"c":19089,"v":67.288}
{"ts":1663608060000,"o":19089,"h":19096,"l":19061.5,"c":19073,"v":232.03}
{"ts":1663608120000,"o":19073,"h":19092.5,"l":19071.5,"c":19087,"v":268.038}
{"ts":1663608180000,"o":19087,"h":19107,"l":19087,"c":19107,"v":82.676}
{"ts":1663608240000,"o":19107,"h":19107,"l":19080.5,"c":19085,"v":69.648}
{"ts":1663608300000,"o":19085,"h":19098.5,"l":19084.5,"c":19093,"v":93.174}
{"ts":1663608360000,"o":19093,"h":19099,"l":19071,"c":19081.5,"v":82.412}
{"ts":1663608420000,"o":19081.5,"h":19091.5,"l":19077,"c":19086,"v":70.127}
{"ts":1663608480000,"o":19086,"h":19087.5,"l":19067,"c":19072,"v":93.142}
{"ts":1663608540000,"o":19072,"h":19075,"l":19068.5,"c":19075,"v":81.466}
{"ts":1663608600000,"o":19075,"h":19083.5,"l":19073,"c":19079.5,"v":50.387}
{"ts":1663608660000,"o":19079.5,"h":19084.5,"l":19075,"c":19075,"v":52.407}
{"ts":1663608720000,"o":19075,"h":19084.5,"l":19075,"c":19078.5,"v":31.323}
{"ts":1663608780000,"o":19078.5,"h":19080.5,"l":18993,"c":19014.5,"v":953.713}
{"ts":1663608840000,"o":19014.5,"h":19015,"l":18959,"c":18968.5,"v":976.291}
{"ts":1663608900000,"o":18968.5,"h":18993,"l":18968.5,"c":18971,"v":252.825}
{"ts":1663608960000,"o":18971,"h":18989,"l":18970,"c":18974,"v":124.72}
{"ts":1663609020000,"o":18974,"h":18974,"l":18926,"c":18931,"v":578.285}
{"ts":1663609080000,"o":18931,"h":18951,"l":18922.5,"c":18942.5,"v":317.229}
{"ts":1663609140000,"o":18942.5,"h":18942.5,"l":18927,"c":18927.5,"v":323.968}
{"ts":1663609200000,"o":18927.5,"h":18958.5,"l":18920,"c":18958,"v":229.352}
{"ts":1663609260000,"o":18958,"h":18976.5,"l":18957.5,"c":18964,"v":281.872}
{"ts":1663609320000,"o":18964,"h":18970,"l":18960,"c":18965,"v":80.33}
{"ts":1663609380000,"o":18965,"h":18965,"l":18938,"c":18944.5,"v":159.79}
{"ts":1663609440000,"o":18944.5,"h":18959,"l":18944.5,"c":18956,"v":119.478}
{"ts":1663609500000,"o":18956,"h":18973,"l":18946,"c":18973,"v":364.894}
{"ts":1663609560000,"o":18973,"h":18974,"l":18961.5,"c":18965.5,"v":48.366}
{"ts":1663609620000,"o":18965.5,"h":18982.5,"l":18963,"c":18981,"v":104.475}
{"ts":1663609680000,"o":18981,"h":18988.5,"l":18978,"c":18982,"v":151.871}
{"ts":1663609740000,"o":18982,"h":18985.5,"l":18975,"c":18983,"v":50.039}
{"ts":1663609800000,"o":18983,"h":18983.5,"l":18977,"c":18982.5,"v":71.4}
{"ts":1663609860000,"o":18982.5,"h":18983,"l":18955,"c":18961.5,"v":94.996}
{"ts":1663609920000,"o":18961.5,"h":18967,"l":18955,"c":18958.5,"v":66.124}
{"ts":1663609980000,"o":18958.5,"h":18960,"l":18947.5,"c":18947.5,"v":73.179}
{"ts":1663610040000,"o":18947.5,"h":18967,"l":18947.5,"c":18967,"v":72.257}
{"ts":1663610100000,"o":18967,"h":18982.5,"l":18965,"c":18982.5,"v":71.794}
{"ts":1663610160000,"o":18982.5,"h":18994,"l":18982,"c":18985,"v":154.877}
{"ts":1663610220000,"o":18985,"h":18985.5,"l":18959,"c":18965,"v":115.196}
{"ts":1663610280000,"o":18965,"h":18965,"l":18951,"c":18953.5,"v":119.707}
{"ts":1663610340000,"o":18953.5,"h":18960,"l":18953,"c":18959,"v":46.238}
{"ts":1663610400000,"o":18959,"h":18959.5,"l":18947.5,"c":18947.5,"v":98.033}
{"ts":1663610460000,"o":18947.5,"h":18970.5,"l":18947.5,"c":18969.5,"v":222.676}
{"ts":1663610520000,"o":18969.5,"h":18988.5,"l":18969.5,"c":18978,"v":71.141}
{"ts":1663610580000,"o":18978,"h":18979.5,"l":18964.5,"c":18965,"v":29.229}
{"ts":1663610640000,"o":18965,"h":18975,"l":18955,"c":18955.5,"v":37.541}
{"ts":1663610700000,"o":18955.5,"h":18959.5,"l":18945,"c":18945,"v":54.848}
{"ts":1663610760000,"o":18945,"h":18954.5,"l":18945,"c":18948,"v":51.382}
{"ts":1663610820000,"o":18948,"h":18950.5,"l":18938.5,"c":18939.5,"v":62.129}
{"ts":1663610880000,"o":18939.5,"h":18942,"l":18906.5,"c":18941.5,"v":749.746}
{"ts":1663610940000,"o":18941.5,"h":18950,"l":18941.5,"c":18950,"v":65.303}
{"ts":1663611000000,"o":18950,"h":18954,"l":18925.5,"c":18934.5,"v":122.17}
{"ts":1663611060000,"o":18934.5,"h":18937.5,"l":18923.5,"c":18926.5,"v":46.029}
{"ts":1663611120000,"o":18926.5,"h":18940.5,"l":18926.5,"c":18938,"v":48.086}
{"ts":1663611180000,"o":18938,"h":18944.5,"l":18918.5,"c":18923,"v":50.919}
{"ts":1663611240000,"o":18923,"h":18926,"l":18915.5,"c":18916.5,"v":90.472}
{"ts":1663611300000,"o":18916.5,"h":18950,"l":18916,"c":18949.5,"v":99.086}
{"ts":1663611360000,"o":18949.5,"h":18968,"l":18949.5,"c":18967,"v":204.31}
{"ts":1663611420000,"o":18967,"h":18975,"l":18966,"c":18972.5,"v":90.325}
{"ts":1663611480000,"o":18972.5,"h":18974,"l":18959,"c":18961,"v":114.073}
{"ts":1663611540000,"o":18961,"h":18961,"l":18931.5,"c":18932.5,"v":118.279}
{"ts":1663611600000,"o":18932.5,"h":18957,"l":18932.5,"c":18952,"v":67.058}
{"ts":1663611660000,"o":18952,"h":18960,"l":18951.5,"c":18960,"v":54.133}
{"ts":1663611720000,"o":18960,"h":18960,"l":18944.5,"c":18945,"v":18.187}
{"ts":1663611780000,"o":18945,"h":18945,"l":18888,"c":18890,"v":521.534}
{"ts":1663611840000,"o":18890,"h":18895,"l":18871.5,"c":18878.5,"v":327.91}
{"ts":1663611900000,"o":18878.5,"h":18901,"l":18874,"c":18901,"v":228.297}
{"ts":1663611960000,"o":18901,"h":18912,"l":18894,"c":18894.5,"v":112.21}
{"ts":1663612020000,"o":18894.5,"h":18896,"l":18881.5,"c":18891.5,"v":124.38}
{"ts":1663612080000,"o":18891.5,"h":18896,"l":18891.5,"c":18895.5,"v":32.417}
{"ts":1663612140000,"o":18895.5,"h":18899.5,"l":18884,"c":18899.5,"v":46.726}
{"ts":1663612200000,"o":18899.5,"h":18944.5,"l":18899.5,"c":18943,"v":259.477}
{"ts":1663612260000,"o":18943,"h":18964.5,"l":18942.5,"c":18964.5,"v":191.035}
{"ts":1663612320000,"o":18964.5,"h":19022.5,"l":18956,"c":19014,"v":781.668}
{"ts":1663612380000,"o":19014,"h":19014.5,"l":19001,"c":19009,"v":208.891}
{"ts":1663612440000,"o":19009,"h":19028,"l":18994,"c":19027.5,"v":204.09}
{"ts":1663612500000,"o":19027.5,"h":19028,"l":19000.5,"c":19005.5,"v":122.671}
{"ts":1663612560000,"o":19005.5,"h":19009,"l":18997,"c":19009,"v":98.834}
{"ts":1663612620000,"o":19009,"h":19015,"l":19006.5,"c":19014.5,"v":70.584}
{"ts":1663612680000,"o":19014.5,"h":19060.5,"l":19014.5,"c":19056,"v":489.622}
{"ts":1663612740000,"o":19056,"h":19056.5,"l":19044,"c":19044.5,"v":75.687}
{"ts":1663612800000,"o":19044.5,"h":19044.5,"l":19020.5,"c":19038.5,"v":105.853}
{"ts":1663612860000,"o":19038.5,"h":19039,"l":19023,"c":19029.5,"v":84.969}
{"ts":1663612920000,"o":19029.5,"h":19046,"l":19029.5,"c":19034.5,"v":73.077}
{"ts":1663612980000,"o":19034.5,"h":19037.5,"l":19026,"c":19037,"v":135.341}
{"ts":1663613040000,"o":19037,"h":19037.5,"l":19026,"c":19029.5,"v":58.828}
{"ts":1663613100000,"o":19029.5,"h":19034.5,"l":19025,"c":19025,"v":70.613}
{"ts":1663613160000,"o":19025,"h":19049.5,"l":19025,"c":19047.5,"v":47.431}
{"ts":1663613220000,"o":19047.5,"h":19048.5,"l":19040,"c":19043,"v":145.158}
{"ts":1663613280000,"o":19043,"h":19050,"l":19040.5,"c":19042,"v":36.072}
{"ts":1663613340000,"o":19042,"h":19050,"l":19041.5,"c":19049.5,"v":54.247}
{"ts":1663613400000,"o":19049.5,"h":19076,"l":19049.5,"c":19075,"v":180.184}
{"ts":1663613460000,"o":19075,"h":19099.5,"l":19071,"c":19089.5,"v":291.234}
{"ts":1663613520000,"o":19089.5,"h":19097,"l":19089.5,"c":19096,"v":78.913}
{"ts":1663613580000,"o":19096,"h":19120.5,"l":19078.5,"c":19104,"v":396.971}
{"ts":1663613640000,"o":19104,"h":19107.5,"l":19093,"c":19097.5,"v":57.722}
{"ts":1663613700000,"o":19097.5,"h":19107,"l":19095,"c":19099.5,"v":115.435}
{"ts":1663613760000,"o":19099.5,"h":19103.5,"l":19094,"c":19103,"v":49.943}
{"ts":1663613820000,"o":19103,"h":19145,"l":19103,"c":19131.5,"v":477.64}
{"ts":1663613880000,"o":19131.5,"h":19145,"l":19131.5,"c":19135,"v":96.46}
{"ts":1663613940000,"o":19135,"h":19153.5,"l":19134.5,"c":19148.5,"v":188}
{"ts":1663614000000,"o":19148.5,"h":19170,"l":19148.5,"c":19168,"v":346.906}
{"ts":1663614060000,"o":19168,"h":19195,"l":19162.5,"c":19186,"v":387.188}
{"ts":1663614120000,"o":19186,"h":19214,"l":19185.5,"c":19208.5,"v":255.004}
{"ts":1663614180000,"o":19208.5,"h":19242.5,"l":19205,"c":19239,"v":892.313}
{"ts":1663614240000,"o":19239,"h":19269,"l":19239,"c":19265,"v":557.735}
{"ts":1663614300000,"o":19265,"h":19286.5,"l":19243,"c":19276,"v":635.111}
{"ts":1663614360000,"o":19276,"h":19282,"l":19250,"c":19253.5,"v":212.596}
{"ts":1663614420000,"o":19253.5,"h":19270.5,"l":19240.5,"c":19241,"v":100.575}
{"ts":1663614480000,"o":19241,"h":19304,"l":19240.5,"c":19304,"v":404.018}
{"ts":1663614540000,"o":19304,"h":19311.5,"l":19291.5,"c":19308,"v":272.891}
{"ts":1663614600000,"o":19308,"h":19352.5,"l":19290.5,"c":19347,"v":1057.391}
{"ts":1663614660000,"o":19347,"h":19375,"l":19335,"c":19373,"v":637.115}
{"ts":1663614720000,"o":19373,"h":19395,"l":19366,"c":19385.5,"v":590.665}
{"ts":1663614780000,"o":19385.5,"h":19388,"l":19370.5,"c":19373.5,"v":309.859}
{"ts":1663614840000,"o":19373.5,"h":19377.5,"l":19351,"c":19360,"v":562.367}
{"ts":1663614900000,"o":19360,"h":19366,"l":19323,"c":19355.5,"v":556.423}
{"ts":1663614960000,"o":19355.5,"h":19359.5,"l":19346,"c":19358.5,"v":152.721}
{"ts":1663615020000,"o":19358.5,"h":19360,"l":19337.5,"c":19350,"v":149.412}
{"ts":1663615080000,"o":19350,"h":19368.5,"l":19344.5,"c":19353,"v":198.681}
{"ts":1663615140000,"o":19353,"h":19353.5,"l":19287.5,"c":19288,"v":503.584}
{"ts":1663615200000,"o":19288,"h":19294.5,"l":19267.5,"c":19294.5,"v":448.822}
{"ts":1663615260000,"o":19294.5,"h":19305,"l":19281.5,"c":19304.5,"v":158.494}
{"ts":1663615320000,"o":19304.5,"h":19327.5,"l":19304.5,"c":19319,"v":319.926}
{"ts":1663615380000,"o":19319,"h":19321,"l":19288,"c":19288,"v":272.41}
{"ts":1663615440000,"o":19288,"h":19292,"l":19274.5,"c":19282.5,"v":147.841}
{"ts":1663615500000,"o":19282.5,"h":19298.5,"l":19282,"c":19296.5,"v":101.752}
{"ts":1663615560000,"o":19296.5,"h":19297,"l":19294.5,"c":19294.5,"v":32.924}
{"ts":1663615620000,"o":19294.5,"h":19297,"l":19286,"c":19295.5,"v":124.164}
{"ts":1663615680000,"o":19295.5,"h":19333,"l":19292.5,"c":19325,"v":570.499}
{"ts":1663615740000,"o":19325,"h":19325.5,"l":19289,"c":19289,"v":167.782}
{"ts":1663615800000,"o":19289,"h":19325,"l":19287,"c":19323.5,"v":127.62}
{"ts":1663615860000,"o":19323.5,"h":19325,"l":19314,"c":19317,"v":60.893}
{"ts":1663615920000,"o":19317,"h":19346,"l":19315,"c":19345.5,"v":143.609}
{"ts":1663615980000,"o":19345.5,"h":19362,"l":19342,"c":19361.5,"v":342.308}
{"ts":1663616040000,"o":19361.5,"h":19396.5,"l":19358,"c":19369,"v":556.334}
{"ts":1663616100000,"o":19369,"h":19408.5,"l":19358,"c":19395,"v":561.021}
{"ts":1663616160000,"o":19395,"h":19420,"l":19387,"c":19387,"v":550.899}
{"ts":1663616220000,"o":19387,"h":19477,"l":19387,"c":19436.5,"v":1524.726}
{"ts":1663616280000,"o":19436.5,"h":19480.5,"l":19432.5,"c":19471,"v":1072.574}
{"ts":1663616340000,"o":19471,"h":19480.5,"l":19464.5,"c":19477.5,"v":267.239}
{"ts":1663616400000,"o":19477.5,"h":19546,"l":19477.5,"c":19520.5,"v":1929.785}
{"ts":1663616460000,"o":19520.5,"h":19536,"l":19519.5,"c":19526.5,"v":377.365}
{"ts":1663616520000,"o":19526.5,"h":19527,"l":19473,"c":19473,"v":766.437}
{"ts":1663616580000,"o":19473,"h":19500,"l":19473,"c":19499.5,"v":326.862}
{"ts":1663616640000,"o":19499.5,"h":19512.5,"l":19494.5,"c":19500.5,"v":238.761}
{"ts":1663616700000,"o":19500.5,"h":19508,"l":19472,"c":19478.5,"v":303.297}
{"ts":1663616760000,"o":19478.5,"h":19479,"l":19442.5,"c":19446.5,"v":270.113}
{"ts":1663616820000,"o":19446.5,"h":19459,"l":19432.5,"c":19436.5,"v":226.846}
{"ts":1663616880000,"o":19436.5,"h":19461,"l":19427.5,"c":19461,"v":242.64}
{"ts":1663616940000,"o":19461,"h":19475.5,"l":19454,"c":19468,"v":252.214}
{"ts":1663617000000,"o":19468,"h":19477,"l":19404,"c":19422.5,"v":514.775}
{"ts":1663617060000,"o":19422.5,"h":19458.5,"l":19414.5,"c":19449.5,"v":272}
{"ts":1663617120000,"o":19449.5,"h":19472.5,"l":19446,"c":19457,"v":321.915}
{"ts":1663617180000,"o":19457,"h":19477.5,"l":19456.5,"c":19477,"v":101.429}
{"ts":1663617240000,"o":19477,"h":19497.5,"l":19469,"c":19497.5,"v":165.629}
{"ts":1663617300000,"o":19497.5,"h":19519.5,"l":19491,"c":19491.5,"v":278.834}
{"ts":1663617360000,"o":19491.5,"h":19491.5,"l":19470.5,"c":19480,"v":143.691}
{"ts":1663617420000,"o":19480,"h":19513,"l":19480,"c":19513,"v":98.372}
{"ts":1663617480000,"o":19513,"h":19513,"l":19495,"c":19502,"v":150.921}
{"ts":1663617540000,"o":19502,"h":19509,"l":19490.5,"c":19506,"v":107.634}
{"ts":1663617600000,"o":19506,"h":19559.5,"l":19496.5,"c":19548.5,"v":1129.617}
{"ts":1663617660000,"o":19548.5,"h":19590,"l":19531,"c":19583.5,"v":910.512}
{"ts":1663617720000,"o":19583.5,"h":19584.5,"l":19537,"c":19537,"v":264.768}
{"ts":1663617780000,"o":19537,"h":19537.5,"l":19474.5,"c":19480.5,"v":626.436}
{"ts":1663617840000,"o":19480.5,"h":19498,"l":19456.5,"c":19457,"v":272.329}
{"ts":1663617900000,"o":19457,"h":19466.5,"l":19444,"c":19459,"v":197.542}
{"ts":1663617960000,"o":19459,"h":19466,"l":19445,"c":19453,"v":286.45}
{"ts":1663618020000,"o":19453,"h":19463.5,"l":19445.5,"c":19452,"v":174.394}
{"ts":1663618080000,"o":19452,"h":19452,"l":19440,"c":19440,"v":67.612}
{"ts":1663618140000,"o":19440,"h":19453,"l":19430,"c":19449.5,"v":136.432}
{"ts":1663618200000,"o":19449.5,"h":19484.5,"l":19449.5,"c":19461.5,"v":186.308}
{"ts":1663618260000,"o":19461.5,"h":19463.5,"l":19448,"c":19448,"v":71.973}
{"ts":1663618320000,"o":19448,"h":19457.5,"l":19440.5,"c":19442,"v":50.001}
{"ts":1663618380000,"o":19442,"h":19442.5,"l":19417.5,"c":19428,"v":159.229}
{"ts":1663618440000,"o":19428,"h":19445,"l":19420,"c":19426.5,"v":75.553}
{"ts":1663618500000,"o":19426.5,"h":19439.5,"l":19426.5,"c":19434,"v":43.71}
{"ts":1663618560000,"o":19434,"h":19443,"l":19433.5,"c":19435.5,"v":57.976}
{"ts":1663618620000,"o":19435.5,"h":19445,"l":19435,"c":19445,"v":33.067}
{"ts":1663618680000,"o":19445,"h":19464.5,"l":19436,"c":19451,"v":92.866}
{"ts":1663618740000,"o":19451,"h":19451,"l":19416.5,"c":19416.5,"v":135.596}
{"ts":1663618800000,"o":19416.5,"h":19424,"l":19416.5,"c":19418,"v":71.405}
{"ts":1663618860000,"o":19418,"h":19418,"l":19408,"c":19413.5,"v":135.811}
{"ts":1663618920000,"o":19413.5,"h":19415.5,"l":19408,"c":19409.5,"v":53.757}
{"ts":1663618980000,"o":19409.5,"h":19417.5,"l":19409,"c":19417,"v":49.15}
{"ts":1663619040000,"o":19417,"h":19442,"l":19411,"c":19433.5,"v":217.928}
{"ts":1663619100000,"o":19433.5,"h":19464,"l":19433.5,"c":19448,"v":128.539}
{"ts":1663619160000,"o":19448,"h":19477.5,"l":19442,"c":19473.5,"v":138.648}
{"ts":1663619220000,"o":19473.5,"h":19474,"l":19450.5,"c":19459.5,"v":144.304}
{"ts":1663619280000,"o":19459.5,"h":19486,"l":19459.5,"c":19479,"v":236.679}
{"ts":1663619340000,"o":19479,"h":19491,"l":19473,"c":19490.5,"v":65.689}
{"ts":1663619400000,"o":19490.5,"h":19493,"l":19485,"c":19485,"v":104.224}
{"ts":1663619460000,"o":19485,"h":19485.5,"l":19465,"c":19469.5,"v":157.118}
{"ts":1663619520000,"o":19469.5,"h":19470,"l":19463,"c":19467,"v":184.279}
{"ts":1663619580000,"o":19467,"h":19469.5,"l":19446,"c":19460,"v":107.332}
{"ts":1663619640000,"o":19460,"h":19483.5,"l":19460,"c":19476.5,"v":61.327}
{"ts":1663619700000,"o":19476.5,"h":19527,"l":19474.5,"c":19514,"v":332.812}
{"ts":1663619760000,"o":19514,"h":19550,"l":19514,"c":19532,"v":450.931}
{"ts":1663619820000,"o":19532,"h":19563.5,"l":19515.5,"c":19563.5,"v":223.649}
{"ts":1663619880000,"o":19563.5,"h":19566.5,"l":19540.5,"c":19540.5,"v":157.323}
{"ts":1663619940000,"o":19540.5,"h":19554,"l":19540.5,"c":19550,"v":89.183}
{"ts":1663620000000,"o":19550,"h":19553,"l":19545,"c":19546,"v":76.288}
{"ts":1663620060000,"o":19546,"h":19546.5,"l":19515.5,"c":19526.5,"v":108.918}
{"ts":1663620120000,"o":19526.5,"h":19541,"l":19525.5,"c":19534.5,"v":32.83}
{"ts":1663620180000,"o":19534.5,"h":19534.5,"l":19526,"c":19526.5,"v":80.041}
{"ts":1663620240000,"o":19526.5,"h":19530,"l":19515,"c":19522.5,"v":60.294}
{"ts":1663620300000,"o":19522.5,"h":19540,"l":19517.5,"c":19540,"v":108.791}
{"ts":1663620360000,"o":19540,"h":19568.5,"l":19539.5,"c":19563,"v":213.79}
{"ts":1663620420000,"o":19563,"h":19563,"l":19554,"c":19554,"v":42.344}
{"ts":1663620480000,"o":19554,"h":19642.5,"l":19554,"c":19618,"v":1233.306}
{"ts":1663620540000,"o":19618,"h":19618,"l":19575,"c":19575,"v":204.895}
{"ts":1663620600000,"o":19575,"h":19575,"l":19512.5,"c":19512.5,"v":363.462}
{"ts":1663620660000,"o":19512.5,"h":19513,"l":19502.5,"c":19502.5,"v":123.581}
{"ts":1663620720000,"o":19502.5,"h":19538,"l":19502.5,"c":19538,"v":100.293}
{"ts":1663620780000,"o":19538,"h":19538,"l":19512,"c":19518.5,"v":58.127}
{"ts":1663620840000,"o":19518.5,"h":19519,"l":19514,"c":19514,"v":23.246}
{"ts":1663620900000,"o":19514,"h":19528,"l":19509,"c":19512.5,"v":83.156}
{"ts":1663620960000,"o":19512.5,"h":19516,"l":19511.5,"c":19514.5,"v":26.511}
{"ts":1663621020000,"o":19514.5,"h":19515,"l":19503,"c":19508,"v":62.966}
{"ts":1663621080000,"o":19508,"h":19510,"l":19500,"c":19500.5,"v":112.29}
{"ts":1663621140000,"o":19500.5,"h":19515.5,"l":19500,"c":19507.5,"v":48.411}
{"ts":1663621200000,"o":19507.5,"h":19526.5,"l":19507.5,"c":19525.5,"v":106.408}
{"ts":1663621260000,"o":19525.5,"h":19532.5,"l":19515,"c":19515.5,"v":40.154}
{"ts":1663621320000,"o":19515.5,"h":19523,"l":19506,"c":19523,"v":96.648}
{"ts":1663621380000,"o":19523,"h":19530,"l":19522.5,"c":19525,"v":41.716}
{"ts":1663621440000,"o":19525,"h":19525.5,"l":19494,"c":19503,"v":126.469}
{"ts":1663621500000,"o":19503,"h":19504,"l":19478,"c":19481.5,"v":168.354}
{"ts":1663621560000,"o":19481.5,"h":19493,"l":19481.5,"c":19492.5,"v":47.034}
{"ts":1663621620000,"o":19492.5,"h":19508,"l":19492.5,"c":19497.5,"v":49.278}
{"ts":1663621680000,"o":19497.5,"h":19500.5,"l":19490.5,"c":19490.5,"v":25.327}
{"ts":1663621740000,"o":19490.5,"h":19491,"l":19490.5,"c":19490.5,"v":27.897}
{"ts":1663621800000,"o":19490.5,"h":19531,"l":19490.5,"c":19530.5,"v":161.69}
{"ts":1663621860000,"o":19530.5,"h":19543.5,"l":19530.5,"c":19540.5,"v":106.851}
{"ts":1663621920000,"o":19540.5,"h":19540.5,"l":19530,"c":19530.5,"v":64.811}
{"ts":1663621980000,"o":19530.5,"h":19538,"l":19530,"c":19530,"v":68.026}
{"ts":1663622040000,"o":19530,"h":19533,"l":19527.5,"c":19527.5,"v":28.039}
{"ts":1663622100000,"o":19527.5,"h":19557.5,"l":19523.5,"c":19556,"v":143.397}
{"ts":1663622160000,"o":19556,"h":19556,"l":19533.5,"c":19549.5,"v":127.956}
{"ts":1663622220000,"o":19549.5,"h":19587,"l":19549.5,"c":19584.5,"v":256.029}
{"ts":1663622280000,"o":19584.5,"h":19587,"l":19563,"c":19565.5,"v":99.12}
{"ts":1663622340000,"o":19565.5,"h":19569,"l":19557,"c":19560.5,"v":96.958}
{"ts":1663622400000,"o":19560.5,"h":19619.5,"l":19560,"c":19611,"v":262.678}
{"ts":1663622460000,"o":19611,"h":19615,"l":19591,"c":19600.5,"v":180.203}
{"ts":1663622520000,"o":19600.5,"h":19675,"l":19599,"c":19635.5,"v":875.746}
{"ts":1663622580000,"o":19635.5,"h":19647,"l":19621,"c":19629,"v":137.58}
{"ts":1663622640000,"o":19629,"h":19629.5,"l":19599.5,"c":19599.5,"v":203.705}
{"ts":1663622700000,"o":19599.5,"h":19600,"l":19582.5,"c":19582.5,"v":235.534}
{"ts":1663622760000,"o":19582.5,"h":19583,"l":19552,"c":19552.5,"v":116.319}
{"ts":1663622820000,"o":19552.5,"h":19552.5,"l":19503,"c":19506.5,"v":242.292}
{"ts":1663622880000,"o":19506.5,"h":19511.5,"l":19468.5,"c":19481.5,"v":371.013}
{"ts":1663622940000,"o":19481.5,"h":19527,"l":19481.5,"c":19516.5,"v":175.583}
{"ts":1663623000000,"o":19516.5,"h":19532,"l":19510.5,"c":19512,"v":73.135}
{"ts":1663623060000,"o":19512,"h":19512.5,"l":19487.5,"c":19489,"v":90.007}
{"ts":1663623120000,"o":19489,"h":19499.5,"l":19487.5,"c":19499.5,"v":75.142}
{"ts":1663623180000,"o":19499.5,"h":19500,"l":19487.5,"c":19487.5,"v":35.469}
{"ts":1663623240000,"o":19487.5,"h":19500,"l":19483.5,"c":19492,"v":67.017}
{"ts":1663623300000,"o":19492,"h":19494.5,"l":19477.5,"c":19478,"v":79.176}
{"ts":1663623360000,"o":19478,"h":19560.5,"l":19477.5,"c":19535.5,"v":380.885}
{"ts":1663623420000,"o":19535.5,"h":19575,"l":19535.5,"c":19559,"v":130.712}
{"ts":1663623480000,"o":19559,"h":19590,"l":19552.5,"c":19590,"v":102.421}
{"ts":1663623540000,"o":19590,"h":19598,"l":19575.5,"c":19575.5,"v":115.772}
{"ts":1663623600000,"o":19575.5,"h":19600.5,"l":19574,"c":19581,"v":86.127}
{"ts":1663623660000,"o":19581,"h":19581.5,"l":19551.5,"c":19564.5,"v":111.267}
{"ts":1663623720000,"o":19564.5,"h":19579,"l":19564.5,"c":19575.5,"v":53.556}
{"ts":1663623780000,"o":19575.5,"h":19575.5,"l":19528.5,"c":19540,"v":184.07}
{"ts":1663623840000,"o":19540,"h":19543,"l":19528.5,"c":19529.5,"v":40.361}
{"ts":1663623900000,"o":19529.5,"h":19583,"l":19529.5,"c":19556,"v":104.508}
{"ts":1663623960000,"o":19556,"h":19570.5,"l":19523,"c":19527.5,"v":67.788}
{"ts":1663624020000,"o":19527.5,"h":19549.5,"l":19524,"c":19536,"v":41.109}
{"ts":1663624080000,"o":19536,"h":19536,"l":19518,"c":19522.5,"v":105.233}
{"ts":1663624140000,"o":19522.5,"h":19530,"l":19522.5,"c":19529.5,"v":31.229}
{"ts":1663624200000,"o":19529.5,"h":19532.5,"l":19491,"c":19491.5,"v":304.621}
{"ts":1663624260000,"o":19491.5,"h":19515.5,"l":19490.5,"c":19510,"v":152.323}
{"ts":1663624320000,"o":19510,"h":19523.5,"l":19506.5,"c":19517.5,"v":142.114}
{"ts":1663624380000,"o":19517.5,"h":19548,"l":19511.5,"c":19548,"v":50.789}
{"ts":1663624440000,"o":19548,"h":19553,"l":19529,"c":19529.5,"v":108.774}
{"ts":1663624500000,"o":19529.5,"h":19544.5,"l":19527.5,"c":19531,"v":37.01}
{"ts":1663624560000,"o":19531,"h":19544,"l":19530.5,"c":19540.5,"v":21.526}
{"ts":1663624620000,"o":19540.5,"h":19545,"l":19540.5,"c":19540.5,"v":43.704}
{"ts":1663624680000,"o":19540.5,"h":19541,"l":19521.5,"c":19522,"v":32.699}
{"ts":1663624740000,"o":19522,"h":19522,"l":19500,"c":19509.5,"v":59.702}
{"ts":1663624800000,"o":19509.5,"h":19543,"l":19506.5,"c":19542.5,"v":142.287}
{"ts":1663624860000,"o":19542.5,"h":19546,"l":19528,"c":19531.5,"v":39.079}
{"ts":1663624920000,"o":19531.5,"h":19537,"l":19520.5,"c":19521,"v":62.53}
{"ts":1663624980000,"o":19521,"h":19525,"l":19492.5,"c":19493,"v":155.181}
{"ts":1663625040000,"o":19493,"h":19494.5,"l":19480.5,"c":19489.5,"v":150.765}
{"ts":1663625100000,"o":19489.5,"h":19524,"l":19489.5,"c":19523.5,"v":181.063}
{"ts":1663625160000,"o":19523.5,"h":19527.5,"l":19498.5,"c":19509,"v":174.976}
{"ts":1663625220000,"o":19509,"h":19509,"l":19490,"c":19504,"v":142.32}
{"ts":1663625280000,"o":19504,"h":19504.5,"l":19478.5,"c":19484,"v":96.891}
{"ts":1663625340000,"o":19484,"h":19509.5,"l":19482,"c":19501.5,"v":62.208}
{"ts":1663625400000,"o":19501.5,"h":19520,"l":19501.5,"c":19517.5,"v":67.434}
{"ts":1663625460000,"o":19517.5,"h":19529,"l":19517,"c":19519.5,"v":40.975}
{"ts":1663625520000,"o":19519.5,"h":19528,"l":19499,"c":19499,"v":105.615}
{"ts":1663625580000,"o":19499,"h":19513,"l":19493,"c":19512.5,"v":74.214}
{"ts":1663625640000,"o":19512.5,"h":19519,"l":19502,"c":19519,"v":53.107}
{"ts":1663625700000,"o":19519,"h":19533.5,"l":19505.5,"c":19506,"v":178.271}
{"ts":1663625760000,"o":19506,"h":19510,"l":19500,"c":19506.5,"v":31.097}
{"ts":1663625820000,"o":19506.5,"h":19507,"l":19493,"c":19502.5,"v":58.084}
{"ts":1663625880000,"o":19502.5,"h":19523.5,"l":19502.5,"c":19521.5,"v":26.393}
{"ts":1663625940000,"o":19521.5,"h":19530,"l":19515.5,"c":19524,"v":41.125}
{"ts":1663626000000,"o":19524,"h":19537,"l":19520.5,"c":19531,"v":118.106}
{"ts":1663626060000,"o":19531,"h":19531.5,"l":19520,"c":19529.5,"v":37.009}
{"ts":1663626120000,"o":19529.5,"h":19547.5,"l":19529.5,"c":19545,"v":64.71}
{"ts":1663626180000,"o":19545,"h":19545,"l":19535,"c":19535,"v":19.131}
{"ts":1663626240000,"o":19535,"h":19535.5,"l":19525.5,"c":19526,"v":43.903}
{"ts":1663626300000,"o":19526,"h":19526,"l":19497.5,"c":19497.5,"v":80.73}
{"ts":1663626360000,"o":19497.5,"h":19500.5,"l":19463.5,"c":19467.5,"v":296.034}
{"ts":1663626420000,"o":19467.5,"h":19468,"l":19447.5,"c":19462.5,"v":300.035}
{"ts":1663626480000,"o":19462.5,"h":19474,"l":19462,"c":19466.5,"v":136.507}
{"ts":1663626540000,"o":19466.5,"h":19466.5,"l":19456,"c":19463,"v":138.032}
{"ts":1663626600000,"o":19463,"h":19499.5,"l":19463,"c":19499,"v":140.81}
{"ts":1663626660000,"o":19499,"h":19513,"l":19490,"c":19499.5,"v":132.948}
{"ts":1663626720000,"o":19499.5,"h":19510,"l":19490,"c":19490,"v":85.003}
{"ts":1663626780000,"o":19490,"h":19490.5,"l":19472.5,"c":19472.5,"v":94.636}
{"ts":1663626840000,"o":19472.5,"h":19484,"l":19472.5,"c":19482,"v":108.457}
{"ts":1663626900000,"o":19482,"h":19500,"l":19482,"c":19499.5,"v":50.356}
{"ts":1663626960000,"o":19499.5,"h":19508,"l":19487,"c":19487,"v":92.118}
{"ts":1663627020000,"o":19487,"h":19497,"l":19485,"c":19494.5,"v":110.747}
{"ts":1663627080000,"o":19494.5,"h":19505,"l":19494.5,"c":19504.5,"v":42.828}
{"ts":1663627140000,"o":19504.5,"h":19505,"l":19498.5,"c":19498.5,"v":23.492}
{"ts":1663627200000,"o":19498.5,"h":19528.5,"l":19498.5,"c":19526,"v":100.34}
{"ts":1663627260000,"o":19526,"h":19535.5,"l":19517,"c":19534.5,"v":155.227}
{"ts":1663627320000,"o":19534.5,"h":19534.5,"l":19516.5,"c":19516.5,"v":49.529}
{"ts":1663627380000,"o":19516.5,"h":19524,"l":19515.5,"c":19519.5,"v":20.358}
{"ts":1663627440000,"o":19519.5,"h":19529.5,"l":19519.5,"c":19520,"v":23.526}
{"ts":1663627500000,"o":19520,"h":19529,"l":19512,"c":19512.5,"v":92.401}
{"ts":1663627560000,"o":19512.5,"h":19520,"l":19511.5,"c":19520,"v":58.58}
{"ts":1663627620000,"o":19520,"h":19525,"l":19519.5,"c":19524.5,"v":18.212}
{"ts":1663627680000,"o":19524.5,"h":19545,"l":19524.5,"c":19540,"v":66.472}
{"ts":1663627740000,"o":19540,"h":19559.5,"l":19530,"c":19559.5,"v":160.351}
{"ts":1663627800000,"o":19559.5,"h":19583.5,"l":19558.5,"c":19568.5,"v":266.121}
{"ts":1663627860000,"o":19568.5,"h":19576.5,"l":19538.5,"c":19549.5,"v":251.916}
{"ts":1663627920000,"o":19549.5,"h":19588,"l":19549.5,"c":19582.5,"v":159.619}
{"ts":1663627980000,"o":19582.5,"h":19620,"l":19582.5,"c":19599.5,"v":428.369}
{"ts":1663628040000,"o":19599.5,"h":19630,"l":19590,"c":19624,"v":316.8}
{"ts":1663628100000,"o":19624,"h":19660,"l":19618,"c":19637,"v":441.065}
{"ts":1663628160000,"o":19637,"h":19670,"l":19632.5,"c":19655,"v":270.462}
{"ts":1663628220000,"o":19655,"h":19655.5,"l":19623.5,"c":19629.5,"v":191.906}
{"ts":1663628280000,"o":19629.5,"h":19630,"l":19600.5,"c":19614,"v":108.728}
{"ts":1663628340000,"o":19614,"h":19614.5,"l":19591,"c":19591,"v":71.389}
{"ts":1663628400000,"o":19591,"h":19608.5,"l":19583.5,"c":19601.5,"v":99.226}
{"ts":1663628460000,"o":19601.5,"h":19623,"l":19601,"c":19605.5,"v":113.697}
{"ts":1663628520000,"o":19605.5,"h":19606,"l":19577.5,"c":19577.5,"v":181.539}
{"ts":1663628580000,"o":19577.5,"h":19591,"l":19575,"c":19575.5,"v":92.258}
{"ts":1663628640000,"o":19575.5,"h":19590,"l":19572.5,"c":19577.5,"v":58.928}
{"ts":1663628700000,"o":19577.5,"h":19587.5,"l":19572,"c":19575.5,"v":49.055}
{"ts":1663628760000,"o":19575.5,"h":19587.5,"l":19575,"c":19575,"v":48.399}
{"ts":1663628820000,"o":19575,"h":19575,"l":19550,"c":19550,"v":189.239}
{"ts":1663628880000,"o":19550,"h":19562.5,"l":19550,"c":19557,"v":87.308}
{"ts":1663628940000,"o":19557,"h":19557.5,"l":19551.5,"c":19553,"v":29.178}
{"ts":1663629000000,"o":19553,"h":19564,"l":19552.5,"c":19561.5,"v":38.679}
{"ts":1663629060000,"o":19561.5,"h":19563,"l":19552,"c":19563,"v":28.661}
{"ts":1663629120000,"o":19563,"h":19573.5,"l":19555.5,"c":19557,"v":94.579}
{"ts":1663629180000,"o":19557,"h":19557.5,"l":19533,"c":19533,"v":89.675}
{"ts":1663629240000,"o":19533,"h":19545,"l":19523,"c":19545,"v":51.812}
{"ts":1663629300000,"o":19545,"h":19549,"l":19527.5,"c":19530,"v":48.151}
{"ts":1663629360000,"o":19530,"h":19542,"l":19530,"c":19541.5,"v":22.125}
{"ts":1663629420000,"o":19541.5,"h":19567.5,"l":19541.5,"c":19567.5,"v":110.112}
{"ts":1663629480000,"o":19567.5,"h":19567.5,"l":19561,"c":19561.5,"v":32.998}
{"ts":1663629540000,"o":19561.5,"h":19561.5,"l":19560,"c":19561,"v":47.93}
{"ts":1663629600000,"o":19561,"h":19570,"l":19561,"c":19569.5,"v":21.07}
{"ts":1663629660000,"o":19569.5,"h":19570,"l":19569.5,"c":19570,"v":14.527}
{"ts":1663629720000,"o":19570,"h":19584.5,"l":19569.5,"c":19580,"v":58.176}
{"ts":1663629780000,"o":19580,"h":19587.5,"l":19580,"c":19585.5,"v":22.016}
{"ts":1663629840000,"o":19585.5,"h":19585.5,"l":19562,"c":19564,"v":31.51}
{"ts":1663629900000,"o":19564,"h":19583,"l":19558,"c":19569,"v":96.775}
{"ts":1663629960000,"o":19569,"h":19569,"l":19548,"c":19552.5,"v":64.077}
{"ts":1663630020000,"o":19552.5,"h":19557.5,"l":19544,"c":19544.5,"v":47.948}
{"ts":1663630080000,"o":19544.5,"h":19544.5,"l":19533,"c":19540.5,"v":67.872}
{"ts":1663630140000,"o":19540.5,"h":19550.5,"l":19536,"c":19545.5,"v":44.413}
{"ts":1663630200000,"o":19545.5,"h":19555.5,"l":19535.5,"c":19547,"v":115.685}
{"ts":1663630260000,"o":19547,"h":19558,"l":19547,"c":19550,"v":85.247}
{"ts":1663630320000,"o":19550,"h":19556.5,"l":19550,"c":19556,"v":22.143}
{"ts":1663630380000,"o":19556,"h":19556.5,"l":19538,"c":19543,"v":88.592}
{"ts":1663630440000,"o":19543,"h":19547,"l":19541,"c":19542,"v":61.467}
{"ts":1663630500000,"o":19542,"h":19554.5,"l":19536,"c":19549,"v":71.091}
{"ts":1663630560000,"o":19549,"h":19550,"l":19540.5,"c":19549.5,"v":38.761}
{"ts":1663630620000,"o":19549.5,"h":19550,"l":19545,"c":19547,"v":4.771}
{"ts":1663630680000,"o":19547,"h":19555.5,"l":19541,"c":19541,"v":62.828}
{"ts":1663630740000,"o":19541,"h":19541.5,"l":19514,"c":19515,"v":109.912}
{"ts":1663630800000,"o":19515,"h":19525.5,"l":19515,"c":19525,"v":70.4}
{"ts":1663630860000,"o":19525,"h":19531.5,"l":19525,"c":19527,"v":23.11}
{"ts":1663630920000,"o":19527,"h":19527,"l":19525,"c":19527,"v":84.101}
{"ts":1663630980000,"o":19527,"h":19535,"l":19524,"c":19531.5,"v":35.64}
{"ts":1663631040000,"o":19531.5,"h":19532,"l":19526,"c":19528.5,"v":15.961}
{"ts":1663631100000,"o":19528.5,"h":19541.5,"l":19524,"c":19524,"v":65.201}
{"ts":1663631160000,"o":19524,"h":19540,"l":19524,"c":19539.5,"v":15.405}
{"ts":1663631220000,"o":19539.5,"h":19547,"l":19537.5,"c":19538,"v":27.623}
{"ts":1663631280000,"o":19538,"h":19538.5,"l":19533,"c":19533,"v":25.662}
{"ts":1663631340000,"o":19533,"h":19544,"l":19529,"c":19543.5,"v":17.201}
{"ts":1663631400000,"o":19543.5,"h":19565,"l":19539,"c":19564.5,"v":37.918}
{"ts":1663631460000,"o":19564.5,"h":19575.5,"l":19564.5,"c":19575,"v":84.715}
{"ts":1663631520000,"o":19575,"h":19575.5,"l":19572.5,"c":19573,"v":24.264}
{"ts":1663631580000,"o":19573,"h":19573,"l":19566.5,"c":19566.5,"v":50.328}
{"ts":1663631640000,"o":19566.5,"h":19567,"l":19554,"c":19554,"v":38.811}
{"ts":1663631700000,"o":19554,"h":19554.5,"l":19537,"c":19537,"v":87.241}
{"ts":1663631760000,"o":19537,"h":19543,"l":19537,"c":19537.5,"v":30.844}
{"ts":1663631820000,"o":19537.5,"h":19537.5,"l":19517,"c":19517,"v":46.308}
{"ts":1663631880000,"o":19517,"h":19526.5,"l":19514,"c":19525.5,"v":43.995}
{"ts":1663631940000,"o":19525.5,"h":19528,"l":19523.5,"c":19527.5,"v":29.956}
{"ts":1663632000000,"o":19527.5,"h":19542,"l":19520,"c":19541.5,"v":159.428}
{"ts":1663632060000,"o":19541.5,"h":19546.5,"l":19538,"c":19542.5,"v":39.751}
{"ts":1663632120000,"o":19542.5,"h":19585.5,"l":19541,"c":19585,"v":359.026}
{"ts":1663632180000,"o":19585,"h":19597,"l":19553,"c":19553.5,"v":394.036}
{"ts":1663632240000,"o":19553.5,"h":19571,"l":19543,"c":19570.5,"v":61.564}
{"ts":1663632300000,"o":19570.5,"h":19598,"l":19570.5,"c":19597.5,"v":109.502}
{"ts":1663632360000,"o":19597.5,"h":19626,"l":19597.5,"c":19607.5,"v":259.98}
{"ts":1663632420000,"o":19607.5,"h":19619,"l":19599,"c":19600,"v":115.015}
{"ts":1663632480000,"o":19600,"h":19609,"l":19583.5,"c":19597.5,"v":53.152}
{"ts":1663632540000,"o":19597.5,"h":19620.5,"l":19597.5,"c":19604,"v":106.169}
{"ts":1663632600000,"o":19604,"h":19613,"l":19596,"c":19596.5,"v":76.453}
{"ts":1663632660000,"o":19596.5,"h":19602.5,"l":19516.5,"c":19522,"v":325.272}
{"ts":1663632720000,"o":19522,"h":19540,"l":19520.5,"c":19524,"v":186.06}
{"ts":1663632780000,"o":19524,"h":19524,"l":19470,"c":19504.5,"v":505.113}
{"ts":1663632840000,"o":19504.5,"h":19535,"l":19504,"c":19535,"v":79.039}
{"ts":1663632900000,"o":19535,"h":19572.5,"l":19532,"c":19572.5,"v":131.342}
{"ts":1663632960000,"o":19572.5,"h":19603.5,"l":19572,"c":19581.5,"v":228.564}
{"ts":1663633020000,"o":19581.5,"h":19582,"l":19550.5,"c":19550.5,"v":106.543}
{"ts":1663633080000,"o":19550.5,"h":19551,"l":19496.5,"c":19519,"v":141.286}
{"ts":1663633140000,"o":19519,"h":19525.5,"l":19493,"c":19497.5,"v":212.184}
{"ts":1663633200000,"o":19497.5,"h":19519,"l":19497,"c":19511.5,"v":161.423}
{"ts":1663633260000,"o":19511.5,"h":19537,"l":19506,"c":19537,"v":84.344}
{"ts":1663633320000,"o":19537,"h":19540,"l":19512,"c":19520.5,"v":45.441}
{"ts":1663633380000,"o":19520.5,"h":19528,"l":19511.5,"c":19514,"v":105.106}
{"ts":1663633440000,"o":19514,"h":19525,"l":19514,"c":19521,"v":35.654}
{"ts":1663633500000,"o":19521,"h":19539.5,"l":19517.5,"c":19535.5,"v":60.843}
{"ts":1663633560000,"o":19535.5,"h":19544.5,"l":19533,"c":19541,"v":84.478}
{"ts":1663633620000,"o":19541,"h":19541,"l":19500.5,"c":19513.5,"v":89.221}
{"ts":1663633680000,"o":19513.5,"h":19513.5,"l":19499,"c":19499.5,"v":57.373}
{"ts":1663633740000,"o":19499.5,"h":19505,"l":19487.5,"c":19495.5,"v":145.556}
{"ts":1663633800000,"o":19495.5,"h":19509.5,"l":19495,"c":19509,"v":31.146}
{"ts":1663633860000,"o":19509,"h":19509.5,"l":19490,"c":19495.5,"v":95.441}
{"ts":1663633920000,"o":19495.5,"h":19495.5,"l":19481,"c":19481.5,"v":61.794}
{"ts":1663633980000,"o":19481.5,"h":19509,"l":19481,"c":19483.5,"v":111.805}
{"ts":1663634040000,"o":19483.5,"h":19494,"l":19482,"c":19484.5,"v":34.315}
{"ts":1663634100000,"o":19484.5,"h":19506,"l":19484.5,"c":19494,"v":82.744}
{"ts":1663634160000,"o":19494,"h":19503.5,"l":19489,"c":19498.5,"v":67.29}
{"ts":1663634220000,"o":19498.5,"h":19508,"l":19496.5,"c":19500.5,"v":31.389}
{"ts":1663634280000,"o":19500.5,"h":19514.5,"l":19500.5,"c":19505,"v":14.791}
{"ts":1663634340000,"o":19505,"h":19505,"l":19496.5,"c":19500,"v":30.727}
{"ts":1663634400000,"o":19500,"h":19507,"l":19499.5,"c":19499.5,"v":21.561}
{"ts":1663634460000,"o":19499.5,"h":19500,"l":19486,"c":19486.5,"v":37.303}
{"ts":1663634520000,"o":19486.5,"h":19500,"l":19486,"c":19488.5,"v":31.608}
{"ts":1663634580000,"o":19488.5,"h":19488.5,"l":19482.5,"c":19482.5,"v":24.796}
{"ts":1663634640000,"o":19482.5,"h":19482.5,"l":19471.5,"c":19480.5,"v":72.578}
{"ts":1663634700000,"o":19480.5,"h":19488,"l":19473.5,"c":19479,"v":45.201}
{"ts":1663634760000,"o":19479,"h":19482,"l":19432.5,"c":19444.5,"v":551.494}
{"ts":1663634820000,"o":19444.5,"h":19468,"l":19430.5,"c":19467.5,"v":301.559}
{"ts":1663634880000,"o":19467.5,"h":19479,"l":19467.5,"c":19472.5,"v":114.173}
{"ts":1663634940000,"o":19472.5,"h":19472.5,"l":19465,"c":19465,"v":73.458}
{"ts":1663635000000,"o":19465,"h":19501,"l":19465,"c":19492.5,"v":273.612}
{"ts":1663635060000,"o":19492.5,"h":19498.5,"l":19478,"c":19486.5,"v":54.621}
{"ts":1663635120000,"o":19486.5,"h":19488,"l":19476.5,"c":19485,"v":64.916}
{"ts":1663635180000,"o":19485,"h":19485.5,"l":19476,"c":19476.5,"v":35.599}
{"ts":1663635240000,"o":19476.5,"h":19487.5,"l":19476,"c":19483,"v":27.411}
{"ts":1663635300000,"o":19483,"h":19500,"l":19483,"c":19500,"v":71.565}
{"ts":1663635360000,"o":19500,"h":19505,"l":19490,"c":19504.5,"v":64.722}
{"ts":1663635420000,"o":19504.5,"h":19505,"l":19500,"c":19500.5,"v":26.714}
{"ts":1663635480000,"o":19500.5,"h":19506,"l":19500,"c":19506,"v":23.394}
{"ts":1663635540000,"o":19506,"h":19506,"l":19501.5,"c":19504.5,"v":48.992}
{"ts":1663635600000,"o":19504.5,"h":19514.5,"l":19487.5,"c":19490,"v":116.28}
{"ts":1663635660000,"o":19490,"h":19490,"l":19479,"c":19479.5,"v":88.38}
{"ts":1663635720000,"o":19479.5,"h":19484.5,"l":19475,"c":19482,"v":40.202}
{"ts":1663635780000,"o":19482,"h":19485.5,"l":19473,"c":19473.5,"v":25.016}
{"ts":1663635840000,"o":19473.5,"h":19474,"l":19465.5,"c":19472.5,"v":142.813}
{"ts":1663635900000,"o":19472.5,"h":19482,"l":19472,"c":19476,"v":27.751}
{"ts":1663635960000,"o":19476,"h":19484,"l":19475,"c":19475,"v":62.981}
{"ts":1663636020000,"o":19475,"h":19475.5,"l":19461.5,"c":19462.5,"v":89.851}
{"ts":1663636080000,"o":19462.5,"h":19464.5,"l":19441.5,"c":19442,"v":138.331}
{"ts":1663636140000,"o":19442,"h":19442,"l":19427,"c":19436.5,"v":196.348}
{"ts":1663636200000,"o":19436.5,"h":19459,"l":19436,"c":19458.5,"v":87.425}
{"ts":1663636260000,"o":19458.5,"h":19458.5,"l":19439,"c":19442,"v":43.775}
{"ts":1663636320000,"o":19442,"h":19442.5,"l":19432.5,"c":19432.5,"v":53.453}
{"ts":1663636380000,"o":19432.5,"h":19432.5,"l":19403,"c":19419,"v":393.284}
{"ts":1663636440000,"o":19419,"h":19432.5,"l":19415.5,"c":19415.5,"v":87.496}
{"ts":1663636500000,"o":19415.5,"h":19446.5,"l":19415.5,"c":19446,"v":121.865}
{"ts":1663636560000,"o":19446,"h":19451,"l":19434,"c":19439,"v":85.606}
{"ts":1663636620000,"o":19439,"h":19439,"l":19413.5,"c":19413.5,"v":163.926}
{"ts":1663636680000,"o":19413.5,"h":19414,"l":19410.5,"c":19412.5,"v":33.615}
{"ts":1663636740000,"o":19412.5,"h":19413.5,"l":19404,"c":19407.5,"v":101.436}
{"ts":1663636800000,"o":19407.5,"h":19428.5,"l":19407.5,"c":19424.5,"v":55.268}
{"ts":1663636860000,"o":19424.5,"h":19425,"l":19371,"c":19383,"v":554.711}
{"ts":1663636920000,"o":19383,"h":19396.5,"l":19382.5,"c":19383.5,"v":102.079}
{"ts":1663636980000,"o":19383.5,"h":19392,"l":19362.5,"c":19369.5,"v":164.929}
{"ts":1663637040000,"o":19369.5,"h":19393,"l":19369.5,"c":19393,"v":82.299}
{"ts":1663637100000,"o":19393,"h":19434.5,"l":19393,"c":19426,"v":201.121}
{"ts":1663637160000,"o":19426,"h":19438.5,"l":19426,"c":19433,"v":143.214}
{"ts":1663637220000,"o":19433,"h":19433.5,"l":19424,"c":19424,"v":58.795}
{"ts":1663637280000,"o":19424,"h":19438,"l":19424,"c":19431,"v":48.913}
{"ts":1663637340000,"o":19431,"h":19431,"l":19423,"c":19423,"v":45.335}
{"ts":1663637400000,"o":19423,"h":19433.5,"l":19423,"c":19431.5,"v":67.157}
{"ts":1663637460000,"o":19431.5,"h":19442.5,"l":19426.5,"c":19442.5,"v":81.391}
{"ts":1663637520000,"o":19442.5,"h":19455,"l":19442,"c":19446,"v":77.801}
{"ts":1663637580000,"o":19446,"h":19465,"l":19445.5,"c":19459,"v":122.42}
{"ts":1663637640000,"o":19459,"h":19467,"l":19458.5,"c":19465,"v":42.848}
{"ts":1663637700000,"o":19465,"h":19465,"l":19453,"c":19458,"v":85.246}
{"ts":1663637760000,"o":19458,"h":19460,"l":19454,"c":19456,"v":57.401}
{"ts":1663637820000,"o":19456,"h":19456,"l":19445.5,"c":19446,"v":29.264}
{"ts":1663637880000,"o":19446,"h":19446,"l":19435,"c":19439.5,"v":59.789}
{"ts":1663637940000,"o":19439.5,"h":19439.5,"l":19427,"c":19427.5,"v":53.298}
{"ts":1663638000000,"o":19427.5,"h":19427.5,"l":19421,"c":19424.5,"v":56.522}
{"ts":1663638060000,"o":19424.5,"h":19425,"l":19420,"c":19425,"v":59.501}
{"ts":1663638120000,"o":19425,"h":19436,"l":19423.5,"c":19427,"v":181.426}
{"ts":1663638180000,"o":19427,"h":19430,"l":19425,"c":19425.5,"v":64.211}
{"ts":1663638240000,"o":19425.5,"h":19427.5,"l":19418.5,"c":19427.5,"v":38.084}
{"ts":1663638300000,"o":19427.5,"h":19429.5,"l":19416.5,"c":19421.5,"v":45.754}
{"ts":1663638360000,"o":19421.5,"h":19425,"l":19419,"c":19419,"v":26.162}
{"ts":1663638420000,"o":19419,"h":19426.5,"l":19416.5,"c":19421.5,"v":62.203}
{"ts":1663638480000,"o":19421.5,"h":19425,"l":19417,"c":19424.5,"v":45.45}
{"ts":1663638540000,"o":19424.5,"h":19430,"l":19424.5,"c":19426,"v":30.712}
{"ts":1663638600000,"o":19426,"h":19443.5,"l":19422,"c":19443,"v":135.093}
{"ts":1663638660000,"o":19443,"h":19455,"l":19443,"c":19455,"v":83.151}
{"ts":1663638720000,"o":19455,"h":19458.5,"l":19453.5,"c":19454,"v":43.681}
{"ts":1663638780000,"o":19454,"h":19454,"l":19450,"c":19453,"v":6.943}
{"ts":1663638840000,"o":19453,"h":19467,"l":19452.5,"c":19459.5,"v":130.344}
{"ts":1663638900000,"o":19459.5,"h":19462,"l":19454.5,"c":19457.5,"v":44.488}
{"ts":1663638960000,"o":19457.5,"h":19470,"l":19457.5,"c":19470,"v":31.613}
{"ts":1663639020000,"o":19470,"h":19470,"l":19461,"c":19461,"v":29.761}
{"ts":1663639080000,"o":19461,"h":19464.5,"l":19456.5,"c":19463.5,"v":39.276}
{"ts":1663639140000,"o":19463.5,"h":19463.5,"l":19454,"c":19454,"v":13.232}
{"ts":1663639200000,"o":19454,"h":19454.5,"l":19447,"c":19453,"v":25.627}
{"ts":1663639260000,"o":19453,"h":19454.5,"l":19442.5,"c":19445.5,"v":36.899}
{"ts":1663639320000,"o":19445.5,"h":19458.5,"l":19445,"c":19458,"v":10.96}
{"ts":1663639380000,"o":19458,"h":19458.5,"l":19446,"c":19446,"v":29.829}
{"ts":1663639440000,"o":19446,"h":19446.5,"l":19426,"c":19426,"v":68.304}
{"ts":1663639500000,"o":19426,"h":19426.5,"l":19421.5,"c":19422,"v":29.136}
{"ts":1663639560000,"o":19422,"h":19422.5,"l":19405,"c":19405,"v":59.597}
{"ts":1663639620000,"o":19405,"h":19413.5,"l":19402.5,"c":19413,"v":67.343}
{"ts":1663639680000,"o":19413,"h":19421.5,"l":19413,"c":19421.5,"v":12.938}
{"ts":1663639740000,"o":19421.5,"h":19425,"l":19413,"c":19413,"v":34.279}
{"ts":1663639800000,"o":19413,"h":19413,"l":19403,"c":19403,"v":29.175}
{"ts":1663639860000,"o":19403,"h":19416,"l":19403,"c":19414,"v":25.212}
{"ts":1663639920000,"o":19414,"h":19419,"l":19414,"c":19416.5,"v":25.775}
{"ts":1663639980000,"o":19416.5,"h":19433,"l":19414,"c":19431,"v":40.997}
{"ts":1663640040000,"o":19431,"h":19431,"l":19415.5,"c":19415.5,"v":31.452}
{"ts":1663640100000,"o":19415.5,"h":19416,"l":19408.5,"c":19415,"v":65.763}
{"ts":1663640160000,"o":19415,"h":19419.5,"l":19414,"c":19414,"v":20.322}
{"ts":1663640220000,"o":19414,"h":19425,"l":19414,"c":19423.5,"v":47.281}
{"ts":1663640280000,"o":19423.5,"h":19436,"l":19423.5,"c":19426,"v":54.65}
{"ts":1663640340000,"o":19426,"h":19438.5,"l":19424,"c":19438,"v":36.81}
{"ts":1663640400000,"o":19438,"h":19439,"l":19438,"c":19438.5,"v":12.931}
{"ts":1663640460000,"o":19438.5,"h":19439,"l":19426,"c":19426.5,"v":24.679}
{"ts":1663640520000,"o":19426.5,"h":19428,"l":19421.5,"c":19421.5,"v":5.633}
{"ts":1663640580000,"o":19421.5,"h":19428,"l":19421.5,"c":19425,"v":10.052}
{"ts":1663640640000,"o":19425,"h":19425,"l":19419.5,"c":19419.5,"v":16.073}
{"ts":1663640700000,"o":19419.5,"h":19438,"l":19419,"c":19437.5,"v":70.241}
{"ts":1663640760000,"o":19437.5,"h":19440,"l":19431.5,"c":19435.5,"v":21.315}
{"ts":1663640820000,"o":19435.5,"h":19439,"l":19430.5,"c":19439,"v":47.802}
{"ts":1663640880000,"o":19439,"h":19439.5,"l":19435.5,"c":19438.5,"v":28.081}
{"ts":1663640940000,"o":19438.5,"h":19464,"l":19438.5,"c":19464,"v":68.269}
{"ts":1663641000000,"o":19464,"h":19475,"l":19460.5,"c":19473.5,"v":113.456}
{"ts":1663641060000,"o":19473.5,"h":19476,"l":19464,"c":19471.5,"v":172.559}
{"ts":1663641120000,"o":19471.5,"h":19472,"l":19468,"c":19468.5,"v":67.139}
{"ts":1663641180000,"o":19468.5,"h":19473,"l":19461,"c":19461,"v":68.42}
{"ts":1663641240000,"o":19461,"h":19465,"l":19450.5,"c":19450.5,"v":10.858}
{"ts":1663641300000,"o":19450.5,"h":19454.5,"l":19442,"c":19446.5,"v":80.126}
{"ts":1663641360000,"o":19446.5,"h":19447,"l":19422,"c":19433,"v":83.384}
{"ts":1663641420000,"o":19433,"h":19433,"l":19428,"c":19428.5,"v":40.782}
{"ts":1663641480000,"o":19428.5,"h":19440,"l":19424.5,"c":19428,"v":68.477}
{"ts":1663641540000,"o":19428,"h":19441.5,"l":19428,"c":19434,"v":63.607}
{"ts":1663641600000,"o":19434,"h":19434.5,"l":19421,"c":19421,"v":53.598}
{"ts":1663641660000,"o":19421,"h":19428,"l":19421,"c":19426,"v":47.847}
{"ts":1663641720000,"o":19426,"h":19430,"l":19425.5,"c":19429.5,"v":10.731}
{"ts":1663641780000,"o":19429.5,"h":19440,"l":19429.5,"c":19439.5,"v":59.605}
{"ts":1663641840000,"o":19439.5,"h":19440,"l":19426.5,"c":19426.5,"v":94.56}
{"ts":1663641900000,"o":19426.5,"h":19430.5,"l":19422,"c":19430.5,"v":26.204}
{"ts":1663641960000,"o":19430.5,"h":19430.5,"l":19430,"c":19430,"v":25.313}
{"ts":1663642020000,"o":19430,"h":19441.5,"l":19430,"c":19441.5,"v":80.004}
{"ts":1663642080000,"o":19441.5,"h":19442.5,"l":19438.5,"c":19438.5,"v":21.952}
{"ts":1663642140000,"o":19438.5,"h":19439,"l":19432,"c":19432,"v":20.176}
{"ts":1663642200000,"o":19432,"h":19435,"l":19432,"c":19434.5,"v":17.007}
{"ts":1663642260000,"o":19434.5,"h":19440,"l":19434.5,"c":19440,"v":6.47}
{"ts":1663642320000,"o":19440,"h":19448,"l":19440,"c":19448,"v":33.441}
{"ts":1663642380000,"o":19448,"h":19448,"l":19437.5,"c":19438.5,"v":53.685}
{"ts":1663642440000,"o":19438.5,"h":19454,"l":19436.5,"c":19453.5,"v":60.925}
{"ts":1663642500000,"o":19453.5,"h":19460,"l":19453.5,"c":19457.5,"v":120.292}
{"ts":1663642560000,"o":19457.5,"h":19459.5,"l":19453,"c":19459.5,"v":16.753}
{"ts":1663642620000,"o":19459.5,"h":19459.5,"l":19455,"c":19457.5,"v":49.033}
{"ts":1663642680000,"o":19457.5,"h":19460,"l":19457.5,"c":19460,"v":10.301}
{"ts":1663642740000,"o":19460,"h":19460,"l":19454.5,"c":19458.5,"v":28.843}
{"ts":1663642800000,"o":19458.5,"h":19458.5,"l":19452.5,"c":19453,"v":28.396}
{"ts":1663642860000,"o":19453,"h":19453,"l":19445,"c":19449,"v":32.732}
{"ts":1663642920000,"o":19449,"h":19451,"l":19449,"c":19451,"v":11.767}
{"ts":1663642980000,"o":19451,"h":19451,"l":19445.5,"c":19445.5,"v":46.095}
{"ts":1663643040000,"o":19445.5,"h":19452,"l":19445.5,"c":19451.5,"v":25.428}
{"ts":1663643100000,"o":19451.5,"h":19461,"l":19451.5,"c":19461,"v":34.374}
{"ts":1663643160000,"o":19461,"h":19463.5,"l":19455.5,"c":19463,"v":73.084}
{"ts":1663643220000,"o":19463,"h":19463,"l":19449,"c":19449,"v":14.31}
{"ts":1663643280000,"o":19449,"h":19456,"l":19449,"c":19449.5,"v":165.743}
{"ts":1663643340000,"o":19449.5,"h":19449.5,"l":19445,"c":19445.5,"v":17.148}
{"ts":1663643400000,"o":19445.5,"h":19445.5,"l":19438,"c":19438,"v":47.468}
{"ts":1663643460000,"o":19438,"h":19443.5,"l":19437.5,"c":19443,"v":107.943}
{"ts":1663643520000,"o":19443,"h":19448.5,"l":19435,"c":19436.5,"v":12.438}
{"ts":1663643580000,"o":19436.5,"h":19441.5,"l":19435,"c":19441,"v":31.972}
{"ts":1663643640000,"o":19441,"h":19447.5,"l":19441,"c":19447,"v":14.221}
{"ts":1663643700000,"o":19447,"h":19447.5,"l":19431,"c":19431.5,"v":150.129}
{"ts":1663643760000,"o":19431.5,"h":19431.5,"l":19383,"c":19383.5,"v":449.351}
{"ts":1663643820000,"o":19383.5,"h":19383.5,"l":19258,"c":19283.5,"v":1890.123}
{"ts":1663643880000,"o":19283.5,"h":19312.5,"l":19268,"c":19299.5,"v":372.599}
{"ts":1663643940000,"o":19299.5,"h":19300,"l":19270,"c":19270,"v":264.001}
{"ts":1663644000000,"o":19270,"h":19297.5,"l":19161.5,"c":19207,"v":2649.116}
{"ts":1663644060000,"o":19207,"h":19232.5,"l":19180.5,"c":19232,"v":333.098}
{"ts":1663644120000,"o":19232,"h":19245.5,"l":19214,"c":19221,"v":153.767}
{"ts":1663644180000,"o":19221,"h":19224.5,"l":19183,"c":19202.5,"v":170.196}
{"ts":1663644240000,"o":19202.5,"h":19213,"l":19188,"c":19191,"v":114.272}
{"ts":1663644300000,"o":19191,"h":19208,"l":19190.5,"c":19203,"v":112.892}
{"ts":1663644360000,"o":19203,"h":19212,"l":19174,"c":19191,"v":252.792}
{"ts":1663644420000,"o":19191,"h":19195,"l":19170,"c":19186.5,"v":284.196}
{"ts":1663644480000,"o":19186.5,"h":19193.5,"l":19170,"c":19180.5,"v":280.664}
{"ts":1663644540000,"o":19180.5,"h":19202.5,"l":19178,"c":19200.5,"v":169.692}
{"ts":1663644600000,"o":19200.5,"h":19257.5,"l":19200,"c":19251,"v":437.706}
{"ts":1663644660000,"o":19251,"h":19251.5,"l":19240,"c":19244.5,"v":181.766}
{"ts":1663644720000,"o":19244.5,"h":19250,"l":19229,"c":19249.5,"v":94.239}
{"ts":1663644780000,"o":19249.5,"h":19285,"l":19249.5,"c":19285,"v":243.596}
{"ts":1663644840000,"o":19285,"h":19291,"l":19276.5,"c":19288,"v":166.059}
{"ts":1663644900000,"o":19288,"h":19288.5,"l":19280,"c":19280.5,"v":122.861}
{"ts":1663644960000,"o":19280.5,"h":19329,"l":19280,"c":19321,"v":419.585}
{"ts":1663645020000,"o":19321,"h":19336,"l":19305.5,"c":19315,"v":243.131}
{"ts":1663645080000,"o":19315,"h":19315,"l":19302.5,"c":19308,"v":120.751}
{"ts":1663645140000,"o":19308,"h":19312.5,"l":19300,"c":19300,"v":113.592}
{"ts":1663645200000,"o":19300,"h":19303,"l":19283,"c":19302.5,"v":104.318}
{"ts":1663645260000,"o":19302.5,"h":19321,"l":19302.5,"c":19321,"v":83.814}
{"ts":1663645320000,"o":19321,"h":19322.5,"l":19316,"c":19322.5,"v":59.367}
{"ts":1663645380000,"o":19322.5,"h":19322.5,"l":19306,"c":19306,"v":65.201}
{"ts":1663645440000,"o":19306,"h":19308,"l":19302.5,"c":19308,"v":53.602}
{"ts":1663645500000,"o":19308,"h":19314.5,"l":19307.5,"c":19313.5,"v":17.415}
{"ts":1663645560000,"o":19313.5,"h":19313.5,"l":19301,"c":19301.5,"v":54.155}
{"ts":1663645620000,"o":19301.5,"h":19303.5,"l":19301,"c":19303.5,"v":24.704}
{"ts":1663645680000,"o":19303.5,"h":19310.5,"l":19303.5,"c":19310,"v":39.597}
{"ts":1663645740000,"o":19310,"h":19353,"l":19300,"c":19344.5,"v":291.617}
{"ts":1663645800000,"o":19344.5,"h":19353,"l":19335,"c":19347,"v":140.727}
{"ts":1663645860000,"o":19347,"h":19421,"l":19345,"c":19400.5,"v":988.578}
{"ts":1663645920000,"o":19400.5,"h":19406.5,"l":19372.5,"c":19372.5,"v":469.288}
{"ts":1663645980000,"o":19372.5,"h":19377,"l":19355,"c":19359,"v":142.507}
{"ts":1663646040000,"o":19359,"h":19359,"l":19345.5,"c":19354.5,"v":146.485}
{"ts":1663646100000,"o":19354.5,"h":19355,"l":19343,"c":19348,"v":43.683}
{"ts":1663646160000,"o":19348,"h":19362,"l":19348,"c":19353,"v":133.438}
{"ts":1663646220000,"o":19353,"h":19353,"l":19345.5,"c":19347.5,"v":47.547}
{"ts":1663646280000,"o":19347.5,"h":19357.5,"l":19345,"c":19346.5,"v":48.089}
{"ts":1663646340000,"o":19346.5,"h":19362.5,"l":19346.5,"c":19351.5,"v":90.719}
{"ts":1663646400000,"o":19351.5,"h":19354,"l":19325.5,"c":19326,"v":116.147}
{"ts":1663646460000,"o":19326,"h":19335,"l":19321.5,"c":19333,"v":71.091}
{"ts":1663646520000,"o":19333,"h":19334.5,"l":19320.5,"c":19328.5,"v":163.786}
{"ts":1663646580000,"o":19328.5,"h":19329,"l":19321.5,"c":19321.5,"v":46.676}
{"ts":1663646640000,"o":19321.5,"h":19340,"l":19321.5,"c":19339.5,"v":58.774}
{"ts":1663646700000,"o":19339.5,"h":19340,"l":19335,"c":19335,"v":32.956}
{"ts":1663646760000,"o":19335,"h":19335.5,"l":19289,"c":19294,"v":249.048}
{"ts":1663646820000,"o":19294,"h":19304,"l":19280.5,"c":19290,"v":145.688}
{"ts":1663646880000,"o":19290,"h":19290,"l":19285.5,"c":19289,"v":54.491}
{"ts":1663646940000,"o":19289,"h":19295.5,"l":19280.5,"c":19281,"v":77.24}
{"ts":1663647000000,"o":19281,"h":19281,"l":19275,"c":19275,"v":87.758}
{"ts":1663647060000,"o":19275,"h":19288,"l":19275,"c":19283,"v":47.445}
{"ts":1663647120000,"o":19283,"h":19314.5,"l":19280.5,"c":19313.5,"v":94.963}
{"ts":1663647180000,"o":19313.5,"h":19327.5,"l":19313,"c":19327.5,"v":121.916}
{"ts":1663647240000,"o":19327.5,"h":19327.5,"l":19326,"c":19327,"v":67.847}
{"ts":1663647300000,"o":19327,"h":19341,"l":19326.5,"c":19334,"v":50.687}
{"ts":1663647360000,"o":19334,"h":19334.5,"l":19334,"c":19334.5,"v":13.035}
{"ts":1663647420000,"o":19334.5,"h":19342.5,"l":19334,"c":19336,"v":25.823}
{"ts":1663647480000,"o":19336,"h":19338.5,"l":19321,"c":19321,"v":39.397}
{"ts":1663647540000,"o":19321,"h":19330,"l":19317.5,"c":19318,"v":27.75}
{"ts":1663647600000,"o":19318,"h":19319.5,"l":19316,"c":19319,"v":21.244}
{"ts":1663647660000,"o":19319,"h":19319.5,"l":19306,"c":19306,"v":98.439}
{"ts":1663647720000,"o":19306,"h":19310,"l":19297,"c":19297,"v":99.395}
{"ts":1663647780000,"o":19297,"h":19297.5,"l":19271.5,"c":19277,"v":151.409}
{"ts":1663647840000,"o":19277,"h":19277.5,"l":19265.5,"c":19274.5,"v":94.562}
{"ts":1663647900000,"o":19274.5,"h":19276,"l":19268,"c":19273.5,"v":44.227}
{"ts":1663647960000,"o":19273.5,"h":19273.5,"l":19257,"c":19264.5,"v":63.819}
{"ts":1663648020000,"o":19264.5,"h":19274,"l":19264,"c":19270.5,"v":118.659}
{"ts":1663648080000,"o":19270.5,"h":19278.5,"l":19270,"c":19270.5,"v":60.756}
{"ts":1663648140000,"o":19270.5,"h":19270.5,"l":19263,"c":19269.5,"v":49.632}
{"ts":1663648200000,"o":19269.5,"h":19277,"l":19269,"c":19271,"v":33.098}
{"ts":1663648260000,"o":19271,"h":19276.5,"l":19271,"c":19276.5,"v":25.908}
{"ts":1663648320000,"o":19276.5,"h":19295,"l":19276,"c":19294,"v":67.342}
{"ts":1663648380000,"o":19294,"h":19294,"l":19291,"c":19291.5,"v":20.246}
{"ts":1663648440000,"o":19291.5,"h":19292.5,"l":19283,"c":19292.5,"v":75.735}
{"ts":1663648500000,"o":19292.5,"h":19297,"l":19292,"c":19297,"v":18.049}
{"ts":1663648560000,"o":19297,"h":19297,"l":19296.5,"c":19296.5,"v":8.493}
{"ts":1663648620000,"o":19296.5,"h":19306.5,"l":19296.5,"c":19306.5,"v":82.077}
{"ts":1663648680000,"o":19306.5,"h":19324,"l":19306,"c":19315.5,"v":121.58}
{"ts":1663648740000,"o":19315.5,"h":19324.5,"l":19315.5,"c":19321.5,"v":19.386}
{"ts":1663648800000,"o":19321.5,"h":19321.5,"l":19312,"c":19312,"v":19.204}
{"ts":1663648860000,"o":19312,"h":19312,"l":19308,"c":19308,"v":21.65}
{"ts":1663648920000,"o":19308,"h":19308.5,"l":19289,"c":19289.5,"v":54.642}
{"ts":1663648980000,"o":19289.5,"h":19289.5,"l":19273.5,"c":19274,"v":29.193}
{"ts":1663649040000,"o":19274,"h":19283.5,"l":19273.5,"c":19278.5,"v":24.403}
{"ts":1663649100000,"o":19278.5,"h":19306,"l":19278,"c":19306,"v":60.72}
{"ts":1663649160000,"o":19306,"h":19306,"l":19292,"c":19292,"v":26.439}
{"ts":1663649220000,"o":19292,"h":19298,"l":19292,"c":19296,"v":11.293}
{"ts":1663649280000,"o":19296,"h":19299.5,"l":19292.5,"c":19292.5,"v":12.655}
{"ts":1663649340000,"o":19292.5,"h":19299.5,"l":19292,"c":19299.5,"v":12.165}
{"ts":1663649400000,"o":19299.5,"h":19300,"l":19293.5,"c":19299.5,"v":42.773}
{"ts":1663649460000,"o":19299.5,"h":19319.5,"l":19299.5,"c":19317,"v":71.38}
{"ts":1663649520000,"o":19317,"h":19317,"l":19300.5,"c":19304,"v":18.081}
{"ts":1663649580000,"o":19304,"h":19307.5,"l":19303.5,"c":19307,"v":13.428}
{"ts":1663649640000,"o":19307,"h":19317,"l":19305,"c":19305,"v":53.903}
{"ts":1663649700000,"o":19305,"h":19305.5,"l":19300,"c":19300.5,"v":24.578}
{"ts":1663649760000,"o":19300.5,"h":19312.5,"l":19300,"c":19305,"v":29.603}
{"ts":1663649820000,"o":19305,"h":19314.5,"l":19305,"c":19314,"v":10.433}
{"ts":1663649880000,"o":19314,"h":19320,"l":19314,"c":19315.5,"v":24.504}
{"ts":1663649940000,"o":19315.5,"h":19324.5,"l":19315,"c":19324,"v":84.779}
{"ts":1663650000000,"o":19324,"h":19324.5,"l":19310.5,"c":19318,"v":32.534}
{"ts":1663650060000,"o":19318,"h":19329,"l":19317.5,"c":19328.5,"v":37.426}
{"ts":1663650120000,"o":19328.5,"h":19332,"l":19324.5,"c":19331.5,"v":155.679}
{"ts":1663650180000,"o":19331.5,"h":19334.5,"l":19328.5,"c":19328.5,"v":125.925}
{"ts":1663650240000,"o":19328.5,"h":19345.5,"l":19328.5,"c":19345,"v":58.013}
{"ts":1663650300000,"o":19345,"h":19372,"l":19345,"c":19361,"v":213.939}
{"ts":1663650360000,"o":19361,"h":19376.5,"l":19361,"c":19375.5,"v":108.141}
{"ts":1663650420000,"o":19375.5,"h":19386.5,"l":19375,"c":19384.5,"v":113.018}
{"ts":1663650480000,"o":19384.5,"h":19387.5,"l":19384.5,"c":19387,"v":90.916}
{"ts":1663650540000,"o":19387,"h":19387.5,"l":19380.5,"c":19383.5,"v":171.366}
{"ts":1663650600000,"o":19383.5,"h":19415,"l":19380.5,"c":19411,"v":391.163}
{"ts":1663650660000,"o":19411,"h":19416.5,"l":19377.5,"c":19380,"v":191.367}
{"ts":1663650720000,"o":19380,"h":19384.5,"l":19360,"c":19368,"v":83.214}
{"ts":1663650780000,"o":19368,"h":19370,"l":19362.5,"c":19369.5,"v":55.006}
{"ts":1663650840000,"o":19369.5,"h":19390.5,"l":19364.5,"c":19390,"v":172.299}
{"ts":1663650900000,"o":19390,"h":19394,"l":19373.5,"c":19377.5,"v":84.978}
{"ts":1663650960000,"o":19377.5,"h":19378,"l":19366.5,"c":19372,"v":46.386}
{"ts":1663651020000,"o":19372,"h":19378,"l":19363.5,"c":19373.5,"v":63.238}
{"ts":1663651080000,"o":19373.5,"h":19385,"l":19373,"c":19385,"v":21.452}
{"ts":1663651140000,"o":19385,"h":19385,"l":19375.5,"c":19379,"v":20.868}
{"ts":1663651200000,"o":19379,"h":19381,"l":19360.5,"c":19360.5,"v":58.237}
{"ts":1663651260000,"o":19360.5,"h":19365,"l":19360,"c":19362.5,"v":40.715}
{"ts":1663651320000,"o":19362.5,"h":19370,"l":19362.5,"c":19368.5,"v":25.978}
{"ts":1663651380000,"o":19368.5,"h":19368.5,"l":19366,"c":19368.5,"v":11.932}
{"ts":1663651440000,"o":19368.5,"h":19380,"l":19368,"c":19380,"v":61.734}
{"ts":1663651500000,"o":19380,"h":19380,"l":19375,"c":19377,"v":47.32}
{"ts":1663651560000,"o":19377,"h":19384.5,"l":19377,"c":19380.5,"v":34.847}
{"ts":1663651620000,"o":19380.5,"h":19388.5,"l":19378.5,"c":19379,"v":119.388}
{"ts":1663651680000,"o":19379,"h":19379,"l":19374,"c":19374.5,"v":35.939}
{"ts":1663651740000,"o":19374.5,"h":19386,"l":19374,"c":19386,"v":100.7}
{"ts":1663651800000,"o":19386,"h":19389,"l":19385.5,"c":19387,"v":106.95}
{"ts":1663651860000,"o":19387,"h":19427.5,"l":19385,"c":19406.5,"v":280.835}
{"ts":1663651920000,"o":19406.5,"h":19406.5,"l":19364,"c":19368.5,"v":249.327}
{"ts":1663651980000,"o":19368.5,"h":19368.5,"l":19363.5,"c":19366.5,"v":108.636}
{"ts":1663652040000,"o":19366.5,"h":19367,"l":19362,"c":19362.5,"v":96.645}
{"ts":1663652100000,"o":19362.5,"h":19363,"l":19355.5,"c":19359.5,"v":99.293}
{"ts":1663652160000,"o":19359.5,"h":19376,"l":19359.5,"c":19367.5,"v":106.924}
{"ts":1663652220000,"o":19367.5,"h":19373,"l":19361,"c":19361,"v":44.951}
{"ts":1663652280000,"o":19361,"h":19367.5,"l":19360,"c":19360,"v":90.348}
{"ts":1663652340000,"o":19360,"h":19373,"l":19360,"c":19373,"v":45.904}
{"ts":1663652400000,"o":19373,"h":19385,"l":19372,"c":19385,"v":21.818}
{"ts":1663652460000,"o":19385,"h":19385,"l":19384.5,"c":19385,"v":23.399}
{"ts":1663652520000,"o":19385,"h":19395,"l":19384.5,"c":19395,"v":35.581}
{"ts":1663652580000,"o":19395,"h":19405,"l":19394.5,"c":19397,"v":60.345}
{"ts":1663652640000,"o":19397,"h":19405,"l":19396.5,"c":19401.5,"v":78.034}
{"ts":1663652700000,"o":19401.5,"h":19401.5,"l":19401,"c":19401,"v":12.592}
{"ts":1663652760000,"o":19401,"h":19401.5,"l":19393.5,"c":19393.5,"v":44.757}
{"ts":1663652820000,"o":19393.5,"h":19393.5,"l":19384.5,"c":19384.5,"v":18.358}
{"ts":1663652880000,"o":19384.5,"h":19395,"l":19384.5,"c":19394.5,"v":37.848}
{"ts":1663652940000,"o":19394.5,"h":19395,"l":19380,"c":19383.5,"v":51.8}
{"ts":1663653000000,"o":19383.5,"h":19389,"l":19383.5,"c":19389,"v":7.817}
{"ts":1663653060000,"o":19389,"h":19396.5,"l":19388.5,"c":19396.5,"v":23.109}
{"ts":1663653120000,"o":19396.5,"h":19397.5,"l":19396,"c":19397.5,"v":11.476}
{"ts":1663653180000,"o":19397.5,"h":19397.5,"l":19374,"c":19374.5,"v":22.205}
{"ts":1663653240000,"o":19374.5,"h":19378,"l":19367,"c":19367.5,"v":39.58}
{"ts":1663653300000,"o":19367.5,"h":19367.5,"l":19365.5,"c":19365.5,"v":20.431}
{"ts":1663653360000,"o":19365.5,"h":19366,"l":19365.5,"c":19365.5,"v":15.707}
{"ts":1663653420000,"o":19365.5,"h":19366,"l":19365.5,"c":19366,"v":31.627}
{"ts":1663653480000,"o":19366,"h":19369.5,"l":19362,"c":19362.5,"v":36.793}
{"ts":1663653540000,"o":19362.5,"h":19362.5,"l":19362,"c":19362,"v":11.052}
{"ts":1663653600000,"o":19362,"h":19362.5,"l":19330.5,"c":19330.5,"v":460.432}
{"ts":1663653660000,"o":19330.5,"h":19331,"l":19317,"c":19321.5,"v":183.303}
{"ts":1663653720000,"o":19321.5,"h":19336.5,"l":19320,"c":19335,"v":149.686}
{"ts":1663653780000,"o":19335,"h":19335,"l":19296.5,"c":19314,"v":191.414}
{"ts":1663653840000,"o":19314,"h":19333,"l":19314,"c":19319,"v":70.167}
{"ts":1663653900000,"o":19319,"h":19333,"l":19317,"c":19332.5,"v":40.577}
{"ts":1663653960000,"o":19332.5,"h":19336.5,"l":19326.5,"c":19335,"v":64.887}
{"ts":1663654020000,"o":19335,"h":19349,"l":19335,"c":19349,"v":34.953}
{"ts":1663654080000,"o":19349,"h":19349,"l":19342,"c":19342.5,"v":87.226}
{"ts":1663654140000,"o":19342.5,"h":19345.5,"l":19342,"c":19345,"v":14.429}
{"ts":1663654200000,"o":19345,"h":19345.5,"l":19336.5,"c":19345.5,"v":25.136}
{"ts":1663654260000,"o":19345.5,"h":19345.5,"l":19335.5,"c":19335.5,"v":23.127}
{"ts":1663654320000,"o":19335.5,"h":19345,"l":19335.5,"c":19335.5,"v":30.051}
{"ts":1663654380000,"o":19335.5,"h":19335.5,"l":19331,"c":19331.5,"v":28.497}
{"ts":1663654440000,"o":19331.5,"h":19333.5,"l":19329.5,"c":19333.5,"v":54.51}
{"ts":1663654500000,"o":19333.5,"h":19335,"l":19321.5,"c":19324,"v":32.823}
{"ts":1663654560000,"o":19324,"h":19332.5,"l":19324,"c":19332.5,"v":25.7}
{"ts":1663654620000,"o":19332.5,"h":19337.5,"l":19321,"c":19325,"v":41.618}
{"ts":1663654680000,"o":19325,"h":19333,"l":19324.5,"c":19332.5,"v":9.652}
{"ts":1663654740000,"o":19332.5,"h":19333,"l":19326.5,"c":19330,"v":21.424}
{"ts":1663654800000,"o":19330,"h":19349,"l":19329.5,"c":19349,"v":25.899}
{"ts":1663654860000,"o":19349,"h":19349,"l":19328,"c":19328.5,"v":40.656}
{"ts":1663654920000,"o":19328.5,"h":19328.5,"l":19305,"c":19310,"v":64.105}
{"ts":1663654980000,"o":19310,"h":19326.5,"l":19309.5,"c":19319,"v":198.758}
{"ts":1663655040000,"o":19319,"h":19328.5,"l":19319,"c":19327,"v":35.651}
{"ts":1663655100000,"o":19327,"h":19337,"l":19326.5,"c":19337,"v":6.028}
{"ts":1663655160000,"o":19337,"h":19344.5,"l":19337,"c":19340.5,"v":65.957}
{"ts":1663655220000,"o":19340.5,"h":19342.5,"l":19340,"c":19342,"v":23.691}
{"ts":1663655280000,"o":19342,"h":19345.5,"l":19342,"c":19345.5,"v":81.924}
{"ts":1663655340000,"o":19345.5,"h":19348.5,"l":19345.5,"c":19348.5,"v":48.53}
{"ts":1663655400000,"o":19348.5,"h":19348.5,"l":19340,"c":19340.5,"v":36.632}
{"ts":1663655460000,"o":19340.5,"h":19340.5,"l":19333,"c":19333.5,"v":42.057}
{"ts":1663655520000,"o":19333.5,"h":19334,"l":19322,"c":19334,"v":36.491}
{"ts":1663655580000,"o":19334,"h":19334,"l":19322.5,"c":19322.5,"v":25.266}
{"ts":1663655640000,"o":19322.5,"h":19324,"l":19319,"c":19323.5,"v":18.294}
{"ts":1663655700000,"o":19323.5,"h":19324,"l":19316.5,"c":19316.5,"v":35.856}
{"ts":1663655760000,"o":19316.5,"h":19321,"l":19316.5,"c":19320.5,"v":33.377}
{"ts":1663655820000,"o":19320.5,"h":19324,"l":19315,"c":19324,"v":24.747}
{"ts":1663655880000,"o":19324,"h":19341,"l":19319.5,"c":19341,"v":61.313}
{"ts":1663655940000,"o":19341,"h":19344.5,"l":19341,"c":19342,"v":21.547}
{"ts":1663656000000,"o":19342,"h":19342,"l":19335.5,"c":19336,"v":53.94}
{"ts":1663656060000,"o":19336,"h":19339.5,"l":19335,"c":19335,"v":19.436}
{"ts":1663656120000,"o":19335,"h":19335.5,"l":19316,"c":19319,"v":44.323}
{"ts":1663656180000,"o":19319,"h":19328,"l":19319,"c":19326,"v":19.916}
{"ts":1663656240000,"o":19326,"h":19326,"l":19320,"c":19324,"v":32.316}
{"ts":1663656300000,"o":19324,"h":19324,"l":19316,"c":19316.5,"v":14.226}
{"ts":1663656360000,"o":19316.5,"h":19316.5,"l":19316,"c":19316,"v":43.885}
{"ts":1663656420000,"o":19316,"h":19318.5,"l":19313,"c":19318,"v":37.235}
{"ts":1663656480000,"o":19318,"h":19318.5,"l":19312.5,"c":19312.5,"v":46.189}
{"ts":1663656540000,"o":19312.5,"h":19333.5,"l":19312.5,"c":19333,"v":110.738}
{"ts":1663656600000,"o":19333,"h":19340,"l":19333,"c":19340,"v":44.498}
{"ts":1663656660000,"o":19340,"h":19370,"l":19339.5,"c":19368.5,"v":239.091}
{"ts":1663656720000,"o":19368.5,"h":19377,"l":19368,"c":19368.5,"v":136.926}
{"ts":1663656780000,"o":19368.5,"h":19390,"l":19367.5,"c":19385.5,"v":170.721}
{"ts":1663656840000,"o":19385.5,"h":19389,"l":19380.5,"c":19382.5,"v":135.974}
{"ts":1663656900000,"o":19382.5,"h":19390,"l":19380,"c":19380,"v":145.807}
{"ts":1663656960000,"o":19380,"h":19387,"l":19380,"c":19383,"v":25.017}
{"ts":1663657020000,"o":19383,"h":19383,"l":19372.5,"c":19375.5,"v":173.262}
{"ts":1663657080000,"o":19375.5,"h":19375.5,"l":19371.5,"c":19372,"v":25.576}
{"ts":1663657140000,"o":19372,"h":19372,"l":19370,"c":19370,"v":35.717}
{"ts":1663657200000,"o":19370,"h":19393.5,"l":19355,"c":19393.5,"v":181.494}
{"ts":1663657260000,"o":19393.5,"h":19409,"l":19393,"c":19401,"v":272.554}
{"ts":1663657320000,"o":19401,"h":19473.5,"l":19398,"c":19465,"v":727.215}
{"ts":1663657380000,"o":19465,"h":19467.5,"l":19433,"c":19448,"v":400.534}
{"ts":1663657440000,"o":19448,"h":19448.5,"l":19428,"c":19439.5,"v":167.012}
{"ts":1663657500000,"o":19439.5,"h":19465,"l":19439.5,"c":19465,"v":164.212}
{"ts":1663657560000,"o":19465,"h":19570,"l":19458.5,"c":19530,"v":1944.396}
{"ts":1663657620000,"o":19530,"h":19530.5,"l":19496,"c":19515.5,"v":430.903}
{"ts":1663657680000,"o":19515.5,"h":19516,"l":19495,"c":19496,"v":143.96}
{"ts":1663657740000,"o":19496,"h":19510,"l":19490,"c":19505.5,"v":268.375}
{"ts":1663657800000,"o":19505.5,"h":19508.5,"l":19467,"c":19494.5,"v":219.208}
{"ts":1663657860000,"o":19494.5,"h":19537,"l":19494.5,"c":19534.5,"v":276.073}
{"ts":1663657920000,"o":19534.5,"h":19535,"l":19506,"c":19517,"v":131.941}
{"ts":1663657980000,"o":19517,"h":19517.5,"l":19491,"c":19512.5,"v":96.277}
{"ts":1663658040000,"o":19512.5,"h":19518,"l":19494.5,"c":19494.5,"v":117.97}
{"ts":1663658100000,"o":19494.5,"h":19542.5,"l":19494.5,"c":19534,"v":163.543}
{"ts":1663658160000,"o":19534,"h":19534.5,"l":19513.5,"c":19514,"v":148.593}
{"ts":1663658220000,"o":19514,"h":19514.5,"l":19500,"c":19500,"v":53.692}
{"ts":1663658280000,"o":19500,"h":19525,"l":19496.5,"c":19523,"v":171.09}
{"ts":1663658340000,"o":19523,"h":19528,"l":19510,"c":19526,"v":130.409}
{"ts":1663658400000,"o":19526,"h":19550.5,"l":19525.5,"c":19550,"v":234.897}
{"ts":1663658460000,"o":19550,"h":19551.5,"l":19530.5,"c":19544.5,"v":149.83}
{"ts":1663658520000,"o":19544.5,"h":19556,"l":19540,"c":19554,"v":106.085}
{"ts":1663658580000,"o":19554,"h":19582.5,"l":19545,"c":19550.5,"v":206.468}
{"ts":1663658640000,"o":19550.5,"h":19550.5,"l":19527.5,"c":19535,"v":118.565}
{"ts":1663658700000,"o":19535,"h":19535.5,"l":19507,"c":19512,"v":118.054}
{"ts":1663658760000,"o":19512,"h":19512,"l":19494,"c":19494,"v":155.708}
{"ts":1663658820000,"o":19494,"h":19494.5,"l":19461,"c":19468,"v":369.342}
{"ts":1663658880000,"o":19468,"h":19477,"l":19468,"c":19477,"v":64.614}
{"ts":1663658940000,"o":19477,"h":19485,"l":19472,"c":19472.5,"v":133.697}
{"ts":1663659000000,"o":19472.5,"h":19472.5,"l":19438,"c":19454.5,"v":320.192}
{"ts":1663659060000,"o":19454.5,"h":19459.5,"l":19439.5,"c":19451,"v":107.953}
{"ts":1663659120000,"o":19451,"h":19452.5,"l":19406.5,"c":19412,"v":215.308}
{"ts":1663659180000,"o":19412,"h":19452.5,"l":19408.5,"c":19449.5,"v":225.792}
{"ts":1663659240000,"o":19449.5,"h":19449.5,"l":19431.5,"c":19432,"v":31.308}
{"ts":1663659300000,"o":19432,"h":19442,"l":19421,"c":19436,"v":82.985}
{"ts":1663659360000,"o":19436,"h":19445.5,"l":19435.5,"c":19443,"v":29.907}
{"ts":1663659420000,"o":19443,"h":19450,"l":19439.5,"c":19440,"v":88.219}
{"ts":1663659480000,"o":19440,"h":19442.5,"l":19435,"c":19442,"v":50.355}
{"ts":1663659540000,"o":19442,"h":19442,"l":19394.5,"c":19395,"v":321.388}
{"ts":1663659600000,"o":19395,"h":19399.5,"l":19378.5,"c":19379,"v":223.923}
{"ts":1663659660000,"o":19379,"h":19386,"l":19358,"c":19370.5,"v":230.122}
{"ts":1663659720000,"o":19370.5,"h":19385,"l":19330.5,"c":19331,"v":767.165}
{"ts":1663659780000,"o":19331,"h":19331,"l":19250.5,"c":19287.5,"v":1351.638}
{"ts":1663659840000,"o":19287.5,"h":19300,"l":19274,"c":19296.5,"v":472.519}
{"ts":1663659900000,"o":19296.5,"h":19296.5,"l":19232.5,"c":19256,"v":802.158}
{"ts":1663659960000,"o":19256,"h":19278,"l":19231,"c":19278,"v":364.095}
{"ts":1663660020000,"o":19278,"h":19312.5,"l":19272,"c":19307.5,"v":549.792}
{"ts":1663660080000,"o":19307.5,"h":19362.5,"l":19307.5,"c":19350,"v":537.102}
{"ts":1663660140000,"o":19350,"h":19355,"l":19324.5,"c":19354.5,"v":261.658}
{"ts":1663660200000,"o":19354.5,"h":19355,"l":19327.5,"c":19342,"v":241.846}
{"ts":1663660260000,"o":19342,"h":19342.5,"l":19319.5,"c":19330.5,"v":170.893}
{"ts":1663660320000,"o":19330.5,"h":19355,"l":19325,"c":19355,"v":125.519}
{"ts":1663660380000,"o":19355,"h":19388,"l":19354.5,"c":19371,"v":209.112}
{"ts":1663660440000,"o":19371,"h":19371,"l":19353,"c":19357,"v":77.117}
{"ts":1663660500000,"o":19357,"h":19375,"l":19349.5,"c":19358,"v":128.669}
{"ts":1663660560000,"o":19358,"h":19366.5,"l":19323,"c":19323.5,"v":77.386}
{"ts":1663660620000,"o":19323.5,"h":19358.5,"l":19323,"c":19349.5,"v":99.552}
{"ts":1663660680000,"o":19349.5,"h":19349.5,"l":19335.5,"c":19339,"v":205.705}
{"ts":1663660740000,"o":19339,"h":19352,"l":19339,"c":19352,"v":38.826}
{"ts":1663660800000,"o":19352,"h":19356.5,"l":19343.5,"c":19349,"v":96.478}
{"ts":1663660860000,"o":19349,"h":19367.5,"l":19349,"c":19367.5,"v":61.918}
{"ts":1663660920000,"o":19367.5,"h":19370,"l":19356,"c":19361.5,"v":62.256}
{"ts":1663660980000,"o":19361.5,"h":19363.5,"l":19332.5,"c":19336,"v":66.273}
{"ts":1663661040000,"o":19336,"h":19337.5,"l":19325.5,"c":19332.5,"v":40.811}
{"ts":1663661100000,"o":19332.5,"h":19332.5,"l":19314,"c":19331.5,"v":98.469}
{"ts":1663661160000,"o":19331.5,"h":19333,"l":19313.5,"c":19313.5,"v":84.366}
{"ts":1663661220000,"o":19313.5,"h":19330,"l":19313.5,"c":19315.5,"v":138.985}
{"ts":1663661280000,"o":19315.5,"h":19316,"l":19276.5,"c":19286,"v":327.456}
{"ts":1663661340000,"o":19286,"h":19303.5,"l":19286,"c":19303.5,"v":77.824}
{"ts":1663661400000,"o":19303.5,"h":19307,"l":19293,"c":19300.5,"v":95.853}
{"ts":1663661460000,"o":19300.5,"h":19311,"l":19294,"c":19311,"v":114.966}
{"ts":1663661520000,"o":19311,"h":19333,"l":19310.5,"c":19314,"v":163.114}
{"ts":1663661580000,"o":19314,"h":19318,"l":19311,"c":19312.5,"v":31.119}
{"ts":1663661640000,"o":19312.5,"h":19312.5,"l":19290,"c":19304.5,"v":222.217}
{"ts":1663661700000,"o":19304.5,"h":19304.5,"l":19283.5,"c":19296,"v":123.191}
{"ts":1663661760000,"o":19296,"h":19312.5,"l":19296,"c":19307.5,"v":105.286}
{"ts":1663661820000,"o":19307.5,"h":19308.5,"l":19300,"c":19307.5,"v":104.033}
{"ts":1663661880000,"o":19307.5,"h":19317.5,"l":19305,"c":19317.5,"v":40.918}
{"ts":1663661940000,"o":19317.5,"h":19326.5,"l":19316,"c":19326.5,"v":66.244}
{"ts":1663662000000,"o":19326.5,"h":19327.5,"l":19306.5,"c":19306.5,"v":79.876}
{"ts":1663662060000,"o":19306.5,"h":19316.5,"l":19306.5,"c":19316.5,"v":16.814}
{"ts":1663662120000,"o":19316.5,"h":19316.5,"l":19311,"c":19316,"v":39.478}
{"ts":1663662180000,"o":19316,"h":19319,"l":19316,"c":19316.5,"v":25.184}
{"ts":1663662240000,"o":19316.5,"h":19325,"l":19311.5,"c":19324.5,"v":36.442}
{"ts":1663662300000,"o":19324.5,"h":19347.5,"l":19324.5,"c":19332.5,"v":143.806}
{"ts":1663662360000,"o":19332.5,"h":19357,"l":19332,"c":19352,"v":190.073}
{"ts":1663662420000,"o":19352,"h":19360,"l":19352,"c":19360,"v":54.894}
{"ts":1663662480000,"o":19360,"h":19368.5,"l":19359.5,"c":19368.5,"v":96.663}
{"ts":1663662540000,"o":19368.5,"h":19380,"l":19368.5,"c":19379,"v":98.663}
{"ts":1663662600000,"o":19379,"h":19387,"l":19372,"c":19385,"v":149.843}
{"ts":1663662660000,"o":19385,"h":19426,"l":19368.5,"c":19368.5,"v":441.575}
{"ts":1663662720000,"o":19368.5,"h":19380.5,"l":19360,"c":19380.5,"v":138.941}
{"ts":1663662780000,"o":19380.5,"h":19399.5,"l":19374,"c":19374.5,"v":76.113}
{"ts":1663662840000,"o":19374.5,"h":19405,"l":19371,"c":19401,"v":280.319}
{"ts":1663662900000,"o":19401,"h":19401.5,"l":19391.5,"c":19396.5,"v":30.121}
{"ts":1663662960000,"o":19396.5,"h":19401.5,"l":19377,"c":19378,"v":127.594}
{"ts":1663663020000,"o":19378,"h":19385,"l":19356,"c":19356.5,"v":209.972}
{"ts":1663663080000,"o":19356.5,"h":19358,"l":19344.5,"c":19353.5,"v":100.68}
{"ts":1663663140000,"o":19353.5,"h":19355.5,"l":19346.5,"c":19349.5,"v":16.686}
{"ts":1663663200000,"o":19349.5,"h":19373.5,"l":19349.5,"c":19367,"v":161.54}
{"ts":1663663260000,"o":19367,"h":19375,"l":19353.5,"c":19362.5,"v":49.094}
{"ts":1663663320000,"o":19362.5,"h":19369,"l":19358,"c":19361.5,"v":166.11}
{"ts":1663663380000,"o":19361.5,"h":19367.5,"l":19355,"c":19358.5,"v":20.995}
{"ts":1663663440000,"o":19358.5,"h":19362,"l":19355.5,"c":19361.5,"v":13.066}
{"ts":1663663500000,"o":19361.5,"h":19366,"l":19358.5,"c":19358.5,"v":21.683}
{"ts":1663663560000,"o":19358.5,"h":19359,"l":19355,"c":19355.5,"v":41.815}
{"ts":1663663620000,"o":19355.5,"h":19362,"l":19354,"c":19359,"v":43.465}
{"ts":1663663680000,"o":19359,"h":19368,"l":19353,"c":19365,"v":37.257}
{"ts":1663663740000,"o":19365,"h":19365,"l":19326,"c":19326,"v":109.718}
{"ts":1663663800000,"o":19326,"h":19332,"l":19305,"c":19305.5,"v":383.978}
{"ts":1663663860000,"o":19305.5,"h":19319,"l":19305,"c":19312.5,"v":51.814}
{"ts":1663663920000,"o":19312.5,"h":19315.5,"l":19305,"c":19308.5,"v":42.519}
{"ts":1663663980000,"o":19308.5,"h":19312,"l":19294.5,"c":19305,"v":207.207}
{"ts":1663664040000,"o":19305,"h":19305.5,"l":19295.5,"c":19296,"v":65.763}
{"ts":1663664100000,"o":19296,"h":19301.5,"l":19293.5,"c":19295,"v":146.651}
{"ts":1663664160000,"o":19295,"h":19299.5,"l":19294.5,"c":19299.5,"v":134.781}
{"ts":1663664220000,"o":19299.5,"h":19299.5,"l":19297.5,"c":19297.5,"v":49.575}
{"ts":1663664280000,"o":19297.5,"h":19298,"l":19290.5,"c":19296.5,"v":58.187}
{"ts":1663664340000,"o":19296.5,"h":19296.5,"l":19286,"c":19296,"v":76.804}
{"ts":1663664400000,"o":19296,"h":19307.5,"l":19291,"c":19307,"v":67.421}
{"ts":1663664460000,"o":19307,"h":19319,"l":19307,"c":19310.5,"v":72.939}
{"ts":1663664520000,"o":19310.5,"h":19320.5,"l":19310,"c":19310.5,"v":43.211}
{"ts":1663664580000,"o":19310.5,"h":19311,"l":19285.5,"c":19285.5,"v":81.592}
{"ts":1663664640000,"o":19285.5,"h":19297.5,"l":19285.5,"c":19296.5,"v":55.555}
{"ts":1663664700000,"o":19296.5,"h":19296.5,"l":19288,"c":19288,"v":18.687}
{"ts":1663664760000,"o":19288,"h":19288.5,"l":19286,"c":19288.5,"v":31.199}
{"ts":1663664820000,"o":19288.5,"h":19297.5,"l":19278.5,"c":19288.5,"v":115.827}
{"ts":1663664880000,"o":19288.5,"h":19298.5,"l":19268,"c":19274,"v":148.679}
{"ts":1663664940000,"o":19274,"h":19279,"l":19268.5,"c":19277.5,"v":163.76}
{"ts":1663665000000,"o":19277.5,"h":19294,"l":19263.5,"c":19264.5,"v":116.048}
{"ts":1663665060000,"o":19264.5,"h":19268,"l":19264.5,"c":19267,"v":47.55}
{"ts":1663665120000,"o":19267,"h":19282.5,"l":19267,"c":19278,"v":38.982}
{"ts":1663665180000,"o":19278,"h":19290,"l":19275,"c":19288,"v":49.796}
{"ts":1663665240000,"o":19288,"h":19288,"l":19281,"c":19286.5,"v":68.669}
{"ts":1663665300000,"o":19286.5,"h":19287,"l":19276.5,"c":19280,"v":24.036}
{"ts":1663665360000,"o":19280,"h":19284,"l":19274,"c":19281.5,"v":31.497}
{"ts":1663665420000,"o":19281.5,"h":19282,"l":19274.5,"c":19274.5,"v":44.566}
{"ts":1663665480000,"o":19274.5,"h":19283,"l":19274.5,"c":19278.5,"v":29.299}
{"ts":1663665540000,"o":19278.5,"h":19278.5,"l":19250,"c":19264.5,"v":152.68}
{"ts":1663665600000,"o":19264.5,"h":19278.5,"l":19257,"c":19257,"v":52.306}
{"ts":1663665660000,"o":19257,"h":19264.5,"l":19250.5,"c":19264,"v":150.222}
{"ts":1663665720000,"o":19264,"h":19270.5,"l":19264,"c":19267.5,"v":36.774}
{"ts":1663665780000,"o":19267.5,"h":19267.5,"l":19257,"c":19265,"v":22.217}
{"ts":1663665840000,"o":19265,"h":19266,"l":19255.5,"c":19256,"v":35.676}
{"ts":1663665900000,"o":19256,"h":19263,"l":19222,"c":19229.5,"v":308.686}
{"ts":1663665960000,"o":19229.5,"h":19275,"l":19227,"c":19259,"v":368.176}
{"ts":1663666020000,"o":19259,"h":19264,"l":19252,"c":19257.5,"v":112.822}
{"ts":1663666080000,"o":19257.5,"h":19275,"l":19255.5,"c":19270.5,"v":93.649}
{"ts":1663666140000,"o":19270.5,"h":19270.5,"l":19261.5,"c":19268.5,"v":54.162}
{"ts":1663666200000,"o":19268.5,"h":19269.5,"l":19244,"c":19257.5,"v":33.217}
{"ts":1663666260000,"o":19257.5,"h":19282.5,"l":19256,"c":19282.5,"v":147.715}
{"ts":1663666320000,"o":19282.5,"h":19308,"l":19282,"c":19289.5,"v":228.072}
{"ts":1663666380000,"o":19289.5,"h":19307.5,"l":19289.5,"c":19294,"v":146.81}
{"ts":1663666440000,"o":19294,"h":19294,"l":19278,"c":19278,"v":34.123}
{"ts":1663666500000,"o":19278,"h":19278.5,"l":19265,"c":19266.5,"v":65.086}
{"ts":1663666560000,"o":19266.5,"h":19272,"l":19266,"c":19269.5,"v":22.84}
{"ts":1663666620000,"o":19269.5,"h":19269.5,"l":19260,"c":19264.5,"v":41.463}
{"ts":1663666680000,"o":19264.5,"h":19273.5,"l":19263.5,"c":19273,"v":31.018}
{"ts":1663666740000,"o":19273,"h":19288,"l":19273,"c":19288,"v":44.872}
{"ts":1663666800000,"o":19288,"h":19288,"l":19275.5,"c":19275.5,"v":34.26}
{"ts":1663666860000,"o":19275.5,"h":19285.5,"l":19275.5,"c":19285.5,"v":42.754}
{"ts":1663666920000,"o":19285.5,"h":19287,"l":19280.5,"c":19281,"v":28.225}
{"ts":1663666980000,"o":19281,"h":19285,"l":19280,"c":19285,"v":28.586}
{"ts":1663667040000,"o":19285,"h":19285,"l":19225.5,"c":19230,"v":361.919}
{"ts":1663667100000,"o":19230,"h":19230,"l":19200.5,"c":19211,"v":552.027}
{"ts":1663667160000,"o":19211,"h":19220,"l":19211,"c":19213.5,"v":103.834}
{"ts":1663667220000,"o":19213.5,"h":19222,"l":19135.5,"c":19221.5,"v":1820.1}
{"ts":1663667280000,"o":19221.5,"h":19222,"l":19190,"c":19205.5,"v":229.672}
{"ts":1663667340000,"o":19205.5,"h":19216,"l":19205.5,"c":19215.5,"v":93.898}
{"ts":1663667400000,"o":19215.5,"h":19223,"l":19208.5,"c":19216,"v":121.685}
{"ts":1663667460000,"o":19216,"h":19219,"l":19199.5,"c":19215,"v":123.618}
{"ts":1663667520000,"o":19215,"h":19215.5,"l":19200,"c":19205.5,"v":81.798}
{"ts":1663667580000,"o":19205.5,"h":19207,"l":19190,"c":19197.5,"v":120.18}
{"ts":1663667640000,"o":19197.5,"h":19205.5,"l":19190,"c":19205.5,"v":107.768}
{"ts":1663667700000,"o":19205.5,"h":19217,"l":19195,"c":19209,"v":176.939}
{"ts":1663667760000,"o":19209,"h":19215,"l":19200,"c":19215,"v":152.616}
{"ts":1663667820000,"o":19215,"h":19224.5,"l":19213,"c":19213.5,"v":65.818}
{"ts":1663667880000,"o":19213.5,"h":19221,"l":19213.5,"c":19214.5,"v":82.918}
{"ts":1663667940000,"o":19214.5,"h":19224,"l":19213,"c":19224,"v":99.072}
{"ts":1663668000000,"o":19224,"h":19224,"l":19200,"c":19208.5,"v":62.633}
{"ts":1663668060000,"o":19208.5,"h":19208.5,"l":19191,"c":19191,"v":57.044}
{"ts":1663668120000,"o":19191,"h":19195,"l":19170.5,"c":19186.5,"v":233.261}
{"ts":1663668180000,"o":19186.5,"h":19200,"l":19186.5,"c":19197,"v":111.885}
{"ts":1663668240000,"o":19197,"h":19202.5,"l":19194.5,"c":19202,"v":44.48}
{"ts":1663668300000,"o":19202,"h":19205.5,"l":19190,"c":19196,"v":54.783}
{"ts":1663668360000,"o":19196,"h":19199.5,"l":19185,"c":19196,"v":136.625}
{"ts":1663668420000,"o":19196,"h":19196,"l":19182,"c":19190,"v":38.709}
{"ts":1663668480000,"o":19190,"h":19196,"l":19185,"c":19196,"v":78.739}
{"ts":1663668540000,"o":19196,"h":19201,"l":19195.5,"c":19201,"v":91.347}
{"ts":1663668600000,"o":19201,"h":19201,"l":19185,"c":19185,"v":48.419}
{"ts":1663668660000,"o":19185,"h":19205,"l":19185,"c":19200,"v":73.865}
{"ts":1663668720000,"o":19200,"h":19217,"l":19200,"c":19214,"v":61.907}
{"ts":1663668780000,"o":19214,"h":19237,"l":19214,"c":19224.5,"v":219.284}
{"ts":1663668840000,"o":19224.5,"h":19230,"l":19224,"c":19225,"v":29.844}
{"ts":1663668900000,"o":19225,"h":19225.5,"l":19209.5,"c":19217,"v":74.474}
{"ts":1663668960000,"o":19217,"h":19220,"l":19215.5,"c":19219,"v":41.672}
{"ts":1663669020000,"o":19219,"h":19224.5,"l":19217.5,"c":19218,"v":33.594}
{"ts":1663669080000,"o":19218,"h":19218,"l":19212,"c":19212,"v":57.192}
{"ts":1663669140000,"o":19212,"h":19243,"l":19212,"c":19243,"v":352.027}
{"ts":1663669200000,"o":19243,"h":19243,"l":19191.5,"c":19204,"v":264.28}
{"ts":1663669260000,"o":19204,"h":19212,"l":19201,"c":19212,"v":36.666}
{"ts":1663669320000,"o":19212,"h":19220,"l":19205,"c":19219.5,"v":42.425}
{"ts":1663669380000,"o":19219.5,"h":19240,"l":19219.5,"c":19240,"v":120.39}
{"ts":1663669440000,"o":19240,"h":19265.5,"l":19240,"c":19259,"v":361.448}
{"ts":1663669500000,"o":19259,"h":19259.5,"l":19244,"c":19250,"v":149.196}
{"ts":1663669560000,"o":19250,"h":19256.5,"l":19245,"c":19248.5,"v":46.807}
{"ts":1663669620000,"o":19248.5,"h":19248.5,"l":19238.5,"c":19246,"v":38.513}
{"ts":1663669680000,"o":19246,"h":19260.5,"l":19246,"c":19260,"v":116.325}
{"ts":1663669740000,"o":19260,"h":19265.5,"l":19260,"c":19265,"v":124.097}
{"ts":1663669800000,"o":19265,"h":19273,"l":19251,"c":19273,"v":185.688}
{"ts":1663669860000,"o":19273,"h":19278.5,"l":19262,"c":19262,"v":120.653}
{"ts":1663669920000,"o":19262,"h":19262.5,"l":19253,"c":19253.5,"v":30.062}
{"ts":1663669980000,"o":19253.5,"h":19265,"l":19253.5,"c":19258.5,"v":42.954}
{"ts":1663670040000,"o":19258.5,"h":19258.5,"l":19255,"c":19258,"v":10.932}
{"ts":1663670100000,"o":19258,"h":19277,"l":19258,"c":19272,"v":129.663}
{"ts":1663670160000,"o":19272,"h":19275,"l":19271,"c":19271,"v":24.856}
{"ts":1663670220000,"o":19271,"h":19275,"l":19270,"c":19272,"v":38.06}
{"ts":1663670280000,"o":19272,"h":19272,"l":19262.5,"c":19264,"v":121.148}
{"ts":1663670340000,"o":19264,"h":19269.5,"l":19264,"c":19269.5,"v":17.665}
{"ts":1663670400000,"o":19269.5,"h":19270,"l":19265.5,"c":19265.5,"v":15.657}
{"ts":1663670460000,"o":19265.5,"h":19266,"l":19255,"c":19255.5,"v":33.417}
{"ts":1663670520000,"o":19255.5,"h":19255.5,"l":19239.5,"c":19239.5,"v":118.603}
{"ts":1663670580000,"o":19239.5,"h":19246.5,"l":19235,"c":19246,"v":79.49}
{"ts":1663670640000,"o":19246,"h":19248,"l":19243.5,"c":19245,"v":45.401}
{"ts":1663670700000,"o":19245,"h":19247,"l":19232.5,"c":19237.5,"v":83.624}
{"ts":1663670760000,"o":19237.5,"h":19251,"l":19237.5,"c":19250.5,"v":13.64}
{"ts":1663670820000,"o":19250.5,"h":19251,"l":19240.5,"c":19244,"v":22.036}
{"ts":1663670880000,"o":19244,"h":19244.5,"l":19234.5,"c":19240.5,"v":16.339}
{"ts":1663670940000,"o":19240.5,"h":19259.5,"l":19240.5,"c":19259,"v":27.853}
{"ts":1663671000000,"o":19259,"h":19265,"l":19259,"c":19265,"v":166.133}
{"ts":1663671060000,"o":19265,"h":19265,"l":19260,"c":19260.5,"v":21.504}
{"ts":1663671120000,"o":19260.5,"h":19260.5,"l":19256,"c":19259.5,"v":12.072}
{"ts":1663671180000,"o":19259.5,"h":19260,"l":19245,"c":19252,"v":26.703}
{"ts":1663671240000,"o":19252,"h":19279,"l":19252,"c":19278.5,"v":188.101}
{"ts":1663671300000,"o":19278.5,"h":19278.5,"l":19260.5,"c":19260.5,"v":53.663}
{"ts":1663671360000,"o":19260.5,"h":19273.5,"l":19260.5,"c":19269,"v":77.821}
{"ts":1663671420000,"o":19269,"h":19305.5,"l":19268.5,"c":19289,"v":299.22}
{"ts":1663671480000,"o":19289,"h":19300.5,"l":19288.5,"c":19300,"v":87.199}
{"ts":1663671540000,"o":19300,"h":19307.5,"l":19296.5,"c":19304,"v":125.594}
{"ts":1663671600000,"o":19304,"h":19304,"l":19283.5,"c":19296.5,"v":70.639}
{"ts":1663671660000,"o":19296.5,"h":19315,"l":19296,"c":19298.5,"v":288.16}
{"ts":1663671720000,"o":19298.5,"h":19309,"l":19294.5,"c":19304.5,"v":116.119}
{"ts":1663671780000,"o":19304.5,"h":19309.5,"l":19298,"c":19298,"v":49.199}
{"ts":1663671840000,"o":19298,"h":19298.5,"l":19296,"c":19296.5,"v":13.878}
{"ts":1663671900000,"o":19296.5,"h":19297,"l":19287,"c":19297,"v":36.383}
{"ts":1663671960000,"o":19297,"h":19299,"l":19292,"c":19294.5,"v":35.189}
{"ts":1663672020000,"o":19294.5,"h":19295,"l":19279.5,"c":19282,"v":67.981}
{"ts":1663672080000,"o":19282,"h":19290.5,"l":19260,"c":19290.5,"v":109.533}
{"ts":1663672140000,"o":19290.5,"h":19300,"l":19286,"c":19286.5,"v":114.35}
{"ts":1663672200000,"o":19286.5,"h":19294,"l":19286,"c":19287,"v":32.356}
{"ts":1663672260000,"o":19287,"h":19287,"l":19261,"c":19261,"v":56.305}
{"ts":1663672320000,"o":19261,"h":19266.5,"l":19261,"c":19266,"v":86.099}
{"ts":1663672380000,"o":19266,"h":19270.5,"l":19260,"c":19270.5,"v":71.883}
{"ts":1663672440000,"o":19270.5,"h":19270.5,"l":19262.5,"c":19265,"v":31.626}
{"ts":1663672500000,"o":19265,"h":19269.5,"l":19263,"c":19269.5,"v":19.483}
{"ts":1663672560000,"o":19269.5,"h":19279.5,"l":19266.5,"c":19269,"v":124.089}
{"ts":1663672620000,"o":19269,"h":19287,"l":19269,"c":19281,"v":101.462}
{"ts":1663672680000,"o":19281,"h":19291,"l":19280,"c":19291,"v":23.598}
{"ts":1663672740000,"o":19291,"h":19300,"l":19290.5,"c":19300,"v":71.678}
{"ts":1663672800000,"o":19300,"h":19300,"l":19287.5,"c":19288,"v":66.027}
{"ts":1663672860000,"o":19288,"h":19290,"l":19287,"c":19290,"v":35.336}
{"ts":1663672920000,"o":19290,"h":19290,"l":19289.5,"c":19290,"v":6.128}
{"ts":1663672980000,"o":19290,"h":19290,"l":19275,"c":19275,"v":17.136}
{"ts":1663673040000,"o":19275,"h":19280,"l":19275,"c":19275.5,"v":31.998}
{"ts":1663673100000,"o":19275.5,"h":19275.5,"l":19265,"c":19265,"v":25.464}
{"ts":1663673160000,"o":19265,"h":19280,"l":19265,"c":19279.5,"v":22.679}
{"ts":1663673220000,"o":19279.5,"h":19280,"l":19269,"c":19278,"v":14.307}
{"ts":1663673280000,"o":19278,"h":19282.5,"l":19278,"c":19282,"v":51.02}
{"ts":1663673340000,"o":19282,"h":19282.5,"l":19278,"c":19278,"v":4.184}
{"ts":1663673400000,"o":19278,"h":19333,"l":19272,"c":19296,"v":343.032}
{"ts":1663673460000,"o":19296,"h":19320.5,"l":19292.5,"c":19317,"v":121.718}
{"ts":1663673520000,"o":19317,"h":19317,"l":19279,"c":19282,"v":74.096}
{"ts":1663673580000,"o":19282,"h":19296,"l":19281.5,"c":19291.5,"v":61.346}
{"ts":1663673640000,"o":19291.5,"h":19293.5,"l":19216,"c":19231,"v":475.916}
{"ts":1663673700000,"o":19231,"h":19255,"l":19231,"c":19242,"v":293.911}
{"ts":1663673760000,"o":19242,"h":19256.5,"l":19242,"c":19246,"v":57.418}
{"ts":1663673820000,"o":19246,"h":19250.5,"l":19220,"c":19244.5,"v":177.771}
{"ts":1663673880000,"o":19244.5,"h":19249,"l":19236,"c":19236,"v":112.474}
{"ts":1663673940000,"o":19236,"h":19237.5,"l":19229.5,"c":19234,"v":66.422}
{"ts":1663674000000,"o":19234,"h":19234.5,"l":19203.5,"c":19227.5,"v":192.138}
{"ts":1663674060000,"o":19227.5,"h":19235,"l":19214,"c":19235,"v":92.671}
{"ts":1663674120000,"o":19235,"h":19237,"l":19226,"c":19226.5,"v":25.351}
{"ts":1663674180000,"o":19226.5,"h":19237,"l":19226,"c":19227,"v":46.541}
{"ts":1663674240000,"o":19227,"h":19235.5,"l":19227,"c":19230.5,"v":15.592}
{"ts":1663674300000,"o":19230.5,"h":19234,"l":19225,"c":19225,"v":26.348}
{"ts":1663674360000,"o":19225,"h":19225.5,"l":19211.5,"c":19215.5,"v":123.87}
{"ts":1663674420000,"o":19215.5,"h":19225,"l":19215.5,"c":19216,"v":53.632}
{"ts":1663674480000,"o":19216,"h":19220,"l":19201,"c":19201.5,"v":146.244}
{"ts":1663674540000,"o":19201.5,"h":19206.5,"l":19194,"c":19204.5,"v":161.37}
{"ts":1663674600000,"o":19204.5,"h":19225,"l":19199,"c":19225,"v":164.29}
{"ts":1663674660000,"o":19225,"h":19238,"l":19224.5,"c":19237.5,"v":69.049}
{"ts":1663674720000,"o":19237.5,"h":19240,"l":19221,"c":19230.5,"v":107.863}
{"ts":1663674780000,"o":19230.5,"h":19230.5,"l":19219,"c":19228,"v":37.782}
{"ts":1663674840000,"o":19228,"h":19230,"l":19217,"c":19217.5,"v":46.708}
{"ts":1663674900000,"o":19217.5,"h":19226.5,"l":19214.5,"c":19217,"v":47.326}
{"ts":1663674960000,"o":19217,"h":19223,"l":19211.5,"c":19212,"v":21.48}
{"ts":1663675020000,"o":19212,"h":19220.5,"l":19212,"c":19214,"v":33.208}
{"ts":1663675080000,"o":19214,"h":19221,"l":19214,"c":19220.5,"v":5.748}
{"ts":1663675140000,"o":19220.5,"h":19225,"l":19210,"c":19210.5,"v":113.037}
{"ts":1663675200000,"o":19210.5,"h":19217,"l":19199.5,"c":19203.5,"v":68.014}
{"ts":1663675260000,"o":19203.5,"h":19210.5,"l":19203,"c":19207.5,"v":16.139}
{"ts":1663675320000,"o":19207.5,"h":19210,"l":19202.5,"c":19202.5,"v":51.33}
{"ts":1663675380000,"o":19202.5,"h":19213,"l":19202,"c":19211.5,"v":33.815}
{"ts":1663675440000,"o":19211.5,"h":19211.5,"l":19196,"c":19196.5,"v":41.278}
{"ts":1663675500000,"o":19196.5,"h":19203,"l":19163,"c":19167.5,"v":438.626}
{"ts":1663675560000,"o":19167.5,"h":19177,"l":19105,"c":19130,"v":1220.575}
{"ts":1663675620000,"o":19130,"h":19132.5,"l":19070,"c":19096.5,"v":963.78}
{"ts":1663675680000,"o":19096.5,"h":19130,"l":19089,"c":19089.5,"v":421.313}
{"ts":1663675740000,"o":19089.5,"h":19116,"l":19081,"c":19086,"v":288.959}
{"ts":1663675800000,"o":19086,"h":19110,"l":19085.5,"c":19097.5,"v":206.445}
{"ts":1663675860000,"o":19097.5,"h":19100,"l":19074.5,"c":19078,"v":167.295}
{"ts":1663675920000,"o":19078,"h":19107.5,"l":19070,"c":19107.5,"v":363.081}
{"ts":1663675980000,"o":19107.5,"h":19125.5,"l":19107,"c":19115.5,"v":187.08}
{"ts":1663676040000,"o":19115.5,"h":19115.5,"l":19092.5,"c":19099,"v":142.261}
{"ts":1663676100000,"o":19099,"h":19115.5,"l":19088,"c":19115.5,"v":170.939}
{"ts":1663676160000,"o":19115.5,"h":19162,"l":19115,"c":19155.5,"v":533.857}
{"ts":1663676220000,"o":19155.5,"h":19166.5,"l":19155.5,"c":19166.5,"v":174.874}
{"ts":1663676280000,"o":19166.5,"h":19167,"l":19152,"c":19152,"v":152.197}
{"ts":1663676340000,"o":19152,"h":19153,"l":19145,"c":19145,"v":87.724}
{"ts":1663676400000,"o":19145,"h":19150,"l":19141,"c":19141.5,"v":64.928}
{"ts":1663676460000,"o":19141.5,"h":19155,"l":19139,"c":19154.5,"v":95.855}
{"ts":1663676520000,"o":19154.5,"h":19155,"l":19125,"c":19125,"v":86.144}
{"ts":1663676580000,"o":19125,"h":19129,"l":19112.5,"c":19115,"v":135.926}
{"ts":1663676640000,"o":19115,"h":19138.5,"l":19113,"c":19125,"v":257.27}
{"ts":1663676700000,"o":19125,"h":19127.5,"l":19093,"c":19093.5,"v":203.08}
{"ts":1663676760000,"o":19093.5,"h":19097,"l":19060,"c":19068.5,"v":571.793}
{"ts":1663676820000,"o":19068.5,"h":19084,"l":19064.5,"c":19081.5,"v":205.359}
{"ts":1663676880000,"o":19081.5,"h":19085,"l":19077,"c":19077,"v":56.206}
{"ts":1663676940000,"o":19077,"h":19077.5,"l":19050.5,"c":19062.5,"v":528.711}
{"ts":1663677000000,"o":19062.5,"h":19090,"l":19059.5,"c":19090,"v":172.167}
{"ts":1663677060000,"o":19090,"h":19090,"l":19070,"c":19070,"v":89.401}
{"ts":1663677120000,"o":19070,"h":19079,"l":19051,"c":19079,"v":180.534}
{"ts":1663677180000,"o":19079,"h":19080,"l":19070,"c":19070.5,"v":87.359}
{"ts":1663677240000,"o":19070.5,"h":19075,"l":19061,"c":19061,"v":109.502}
{"ts":1663677300000,"o":19061,"h":19081,"l":19060,"c":19081,"v":102.857}
{"ts":1663677360000,"o":19081,"h":19088,"l":19075,"c":19083.5,"v":46.233}
{"ts":1663677420000,"o":19083.5,"h":19098,"l":19066.5,"c":19098,"v":108.577}
{"ts":1663677480000,"o":19098,"h":19098,"l":19060,"c":19061.5,"v":133.746}
{"ts":1663677540000,"o":19061.5,"h":19073,"l":19061.5,"c":19072.5,"v":51.77}
{"ts":1663677600000,"o":19072.5,"h":19096.5,"l":19067.5,"c":19096.5,"v":128.507}
{"ts":1663677660000,"o":19096.5,"h":19108,"l":19094,"c":19101.5,"v":171.615}
{"ts":1663677720000,"o":19101.5,"h":19123.5,"l":19101.5,"c":19123,"v":158.525}
{"ts":1663677780000,"o":19123,"h":19128,"l":19119.5,"c":19119.5,"v":86.729}
{"ts":1663677840000,"o":19119.5,"h":19129,"l":19106.5,"c":19128.5,"v":70.839}
{"ts":1663677900000,"o":19128.5,"h":19131,"l":19115.5,"c":19119,"v":213.419}
{"ts":1663677960000,"o":19119,"h":19130,"l":19116,"c":19125,"v":78.77}
{"ts":1663678020000,"o":19125,"h":19146.5,"l":19125,"c":19139,"v":161.672}
{"ts":1663678080000,"o":19139,"h":19140.5,"l":19113.5,"c":19113.5,"v":76.779}
{"ts":1663678140000,"o":19113.5,"h":19125.5,"l":19101,"c":19125.5,"v":116.919}
{"ts":1663678200000,"o":19125.5,"h":19125.5,"l":19111.5,"c":19120.5,"v":65.795}
{"ts":1663678260000,"o":19120.5,"h":19126,"l":19111.5,"c":19125.5,"v":92.93}
{"ts":1663678320000,"o":19125.5,"h":19130,"l":19116.5,"c":19116.5,"v":64.518}
{"ts":1663678380000,"o":19116.5,"h":19140,"l":19115.5,"c":19140,"v":120.204}
{"ts":1663678440000,"o":19140,"h":19140,"l":19139.5,"c":19139.5,"v":29.383}
{"ts":1663678500000,"o":19139.5,"h":19143,"l":19133,"c":19143,"v":67.652}
{"ts":1663678560000,"o":19143,"h":19143,"l":19120.5,"c":19121,"v":112.507}
{"ts":1663678620000,"o":19121,"h":19130,"l":19114.5,"c":19116,"v":45.842}
{"ts":1663678680000,"o":19116,"h":19116.5,"l":19103,"c":19114.5,"v":76.396}
{"ts":1663678740000,"o":19114.5,"h":19128,"l":19114,"c":19120,"v":50.173}
{"ts":1663678800000,"o":19120,"h":19120.5,"l":19101.5,"c":19118.5,"v":251.635}
{"ts":1663678860000,"o":19118.5,"h":19120,"l":19110,"c":19119.5,"v":22.484}
{"ts":1663678920000,"o":19119.5,"h":19128.5,"l":19116,"c":19128.5,"v":41.339}
{"ts":1663678980000,"o":19128.5,"h":19128.5,"l":19113.5,"c":19113.5,"v":44.806}
{"ts":1663679040000,"o":19113.5,"h":19121.5,"l":19113.5,"c":19121.5,"v":39.832}
{"ts":1663679100000,"o":19121.5,"h":19122,"l":19121.5,"c":19121.5,"v":12.271}
{"ts":1663679160000,"o":19121.5,"h":19122,"l":19098.5,"c":19103.5,"v":125.105}
{"ts":1663679220000,"o":19103.5,"h":19103.5,"l":19086.5,"c":19094,"v":115.073}
{"ts":1663679280000,"o":19094,"h":19099.5,"l":19089.5,"c":19098.5,"v":51.967}
{"ts":1663679340000,"o":19098.5,"h":19103.5,"l":19095,"c":19099,"v":55.853}
{"ts":1663679400000,"o":19099,"h":19100,"l":19085,"c":19085.5,"v":41.271}
{"ts":1663679460000,"o":19085.5,"h":19093,"l":19071,"c":19072.5,"v":98.969}
{"ts":1663679520000,"o":19072.5,"h":19076,"l":19070,"c":19075.5,"v":102.139}
{"ts":1663679580000,"o":19075.5,"h":19082.5,"l":19075.5,"c":19079.5,"v":35.947}
{"ts":1663679640000,"o":19079.5,"h":19089.5,"l":19075.5,"c":19078.5,"v":69.014}
{"ts":1663679700000,"o":19078.5,"h":19079,"l":18987.5,"c":19007,"v":1250.445}
{"ts":1663679760000,"o":19007,"h":19036,"l":18952,"c":18988,"v":1378.156}
{"ts":1663679820000,"o":18988,"h":18991,"l":18951,"c":18985.5,"v":284.433}
{"ts":1663679880000,"o":18985.5,"h":18986,"l":18950,"c":18959,"v":334.381}
{"ts":1663679940000,"o":18959,"h":18960.5,"l":18896.5,"c":18922.5,"v":1499.603}
{"ts":1663680000000,"o":18922.5,"h":18960,"l":18922.5,"c":18945,"v":601.04}
{"ts":1663680060000,"o":18945,"h":18959,"l":18936,"c":18947.5,"v":183.745}
{"ts":1663680120000,"o":18947.5,"h":18947.5,"l":18911,"c":18918,"v":323.936}
{"ts":1663680180000,"o":18918,"h":18943,"l":18917.5,"c":18932.5,"v":370.938}
{"ts":1663680240000,"o":18932.5,"h":18945,"l":18920.5,"c":18923.5,"v":171.051}
{"ts":1663680300000,"o":18923.5,"h":18958.5,"l":18897,"c":18949,"v":357.427}
{"ts":1663680360000,"o":18949,"h":18949.5,"l":18901.5,"c":18930,"v":448.205}
{"ts":1663680420000,"o":18930,"h":18930,"l":18840.5,"c":18871,"v":1610.447}
{"ts":1663680480000,"o":18871,"h":18901.5,"l":18855.5,"c":18898,"v":535.311}
{"ts":1663680540000,"o":18898,"h":18902,"l":18877,"c":18879.5,"v":330.909}
{"ts":1663680600000,"o":18879.5,"h":18896.5,"l":18811,"c":18849,"v":1335.532}
{"ts":1663680660000,"o":18849,"h":18873.5,"l":18822,"c":18835,"v":608.386}
{"ts":1663680720000,"o":18835,"h":18893,"l":18800,"c":18887,"v":1382.482}
{"ts":1663680780000,"o":18887,"h":18995.5,"l":18881,"c":18983.5,"v":1563.518}
{"ts":1663680840000,"o":18983.5,"h":18983.5,"l":18942,"c":18956,"v":831.247}
{"ts":1663680900000,"o":18956,"h":18956,"l":18900.5,"c":18920,"v":688.749}
{"ts":1663680960000,"o":18920,"h":18950,"l":18917,"c":18938.5,"v":255.744}
{"ts":1663681020000,"o":18938.5,"h":18950,"l":18923,"c":18923.5,"v":188.032}
{"ts":1663681080000,"o":18923.5,"h":18924,"l":18851,"c":18851,"v":690.746}
{"ts":1663681140000,"o":18851,"h":18877,"l":18851,"c":18862.5,"v":302.025}
{"ts":1663681200000,"o":18862.5,"h":18868,"l":18811,"c":18829,"v":756.225}
{"ts":1663681260000,"o":18829,"h":18829.5,"l":18770,"c":18790,"v":2030.751}
{"ts":1663681320000,"o":18790,"h":18839,"l":18777,"c":18825.5,"v":719.406}
{"ts":1663681380000,"o":18825.5,"h":18827,"l":18781.5,"c":18783,"v":558.057}
{"ts":1663681440000,"o":18783,"h":18833.5,"l":18783,"c":18833.5,"v":648.055}
{"ts":1663681500000,"o":18833.5,"h":18839,"l":18814.5,"c":18836.5,"v":548.99}
{"ts":1663681560000,"o":18836.5,"h":18863,"l":18836,"c":18856.5,"v":534.289}
{"ts":1663681620000,"o":18856.5,"h":18989.5,"l":18856.5,"c":18930.5,"v":3047.258}
{"ts":1663681680000,"o":18930.5,"h":18954,"l":18900.5,"c":18926.5,"v":987.057}
{"ts":1663681740000,"o":18926.5,"h":18928.5,"l":18900.5,"c":18902.5,"v":237.899}
{"ts":1663681800000,"o":18902.5,"h":18902.5,"l":18869.5,"c":18874.5,"v":513.569}
{"ts":1663681860000,"o":18874.5,"h":18874.5,"l":18845,"c":18858,"v":504.434}
{"ts":1663681920000,"o":18858,"h":18889,"l":18856.5,"c":18868.5,"v":300.716}
{"ts":1663681980000,"o":18868.5,"h":18912,"l":18865,"c":18906.5,"v":383.023}
{"ts":1663682040000,"o":18906.5,"h":18932,"l":18902,"c":18923.5,"v":436.833}
{"ts":1663682100000,"o":18923.5,"h":18956.5,"l":18910,"c":18942,"v":262.804}
{"ts":1663682160000,"o":18942,"h":18944,"l":18900,"c":18918.5,"v":193.494}
{"ts":1663682220000,"o":18918.5,"h":18927.5,"l":18909.5,"c":18925,"v":137.712}
{"ts":1663682280000,"o":18925,"h":18933,"l":18892,"c":18892.5,"v":169.416}
{"ts":1663682340000,"o":18892.5,"h":18920.5,"l":18892,"c":18911.5,"v":259.779}
{"ts":1663682400000,"o":18911.5,"h":18923.5,"l":18896,"c":18918,"v":559.987}
{"ts":1663682460000,"o":18918,"h":18951.5,"l":18899.5,"c":18899.5,"v":429.428}
{"ts":1663682520000,"o":18899.5,"h":18914,"l":18875,"c":18909,"v":394.703}
{"ts":1663682580000,"o":18909,"h":18920.5,"l":18903,"c":18915.5,"v":243.785}
{"ts":1663682640000,"o":18915.5,"h":18927.5,"l":18888,"c":18888.5,"v":151.349}
{"ts":1663682700000,"o":18888.5,"h":18915,"l":18875.5,"c":18908.5,"v":279.916}
{"ts":1663682760000,"o":18908.5,"h":18919,"l":18900,"c":18905.5,"v":70.296}
{"ts":1663682820000,"o":18905.5,"h":18935,"l":18905,"c":18932,"v":126.485}
{"ts":1663682880000,"o":18932,"h":18940.5,"l":18919,"c":18925,"v":126.31}
{"ts":1663682940000,"o":18925,"h":18949,"l":18921.5,"c":18943,"v":207.975}
{"ts":1663683000000,"o":18943,"h":18950,"l":18924,"c":18929.5,"v":226.269}
{"ts":1663683060000,"o":18929.5,"h":18935,"l":18908,"c":18913.5,"v":122.407}
{"ts":1663683120000,"o":18913.5,"h":18923,"l":18900,"c":18900.5,"v":147.363}
{"ts":1663683180000,"o":18900.5,"h":18902,"l":18862,"c":18875,"v":542.758}
{"ts":1663683240000,"o":18875,"h":18906,"l":18874.5,"c":18903,"v":358.756}
{"ts":1663683300000,"o":18903,"h":18913.5,"l":18880,"c":18880.5,"v":147.676}
{"ts":1663683360000,"o":18880.5,"h":18894.5,"l":18862,"c":18883,"v":187.514}
{"ts":1663683420000,"o":18883,"h":18910,"l":18878,"c":18907.5,"v":138.06}
{"ts":1663683480000,"o":18907.5,"h":18925.5,"l":18907.5,"c":18915.5,"v":200.629}
{"ts":1663683540000,"o":18915.5,"h":18930,"l":18904.5,"c":18905,"v":177.915}
{"ts":1663683600000,"o":18905,"h":18940,"l":18898,"c":18940,"v":154.037}
{"ts":1663683660000,"o":18940,"h":18952.5,"l":18928.5,"c":18929,"v":337.406}
{"ts":1663683720000,"o":18929,"h":18929,"l":18914.5,"c":18918,"v":115.213}
{"ts":1663683780000,"o":18918,"h":18950,"l":18918,"c":18939,"v":104.247}
{"ts":1663683840000,"o":18939,"h":18939.5,"l":18925,"c":18929.5,"v":42.945}
{"ts":1663683900000,"o":18929.5,"h":18948,"l":18918.5,"c":18947.5,"v":112.08}
{"ts":1663683960000,"o":18947.5,"h":18973.5,"l":18947,"c":18963.5,"v":561.726}
{"ts":1663684020000,"o":18963.5,"h":19018,"l":18959,"c":19000,"v":780.066}
{"ts":1663684080000,"o":19000,"h":19007,"l":18965.5,"c":18971.5,"v":563.005}
{"ts":1663684140000,"o":18971.5,"h":18985,"l":18964,"c":18982,"v":119.234}
{"ts":1663684200000,"o":18982,"h":18982,"l":18946.5,"c":18946.5,"v":270.031}
{"ts":1663684260000,"o":18946.5,"h":18966,"l":18920,"c":18923,"v":210.019}
{"ts":1663684320000,"o":18923,"h":18930.5,"l":18907,"c":18912.5,"v":296.637}
{"ts":1663684380000,"o":18912.5,"h":18926.5,"l":18910,"c":18914,"v":84.749}
{"ts":1663684440000,"o":18914,"h":18920,"l":18906.5,"c":18915,"v":417.002}
{"ts":1663684500000,"o":18915,"h":18930.5,"l":18894,"c":18922.5,"v":166.358}
{"ts":1663684560000,"o":18922.5,"h":18923,"l":18881,"c":18894.5,"v":208.449}
{"ts":1663684620000,"o":18894.5,"h":18900,"l":18871.5,"c":18898,"v":252.99}
{"ts":1663684680000,"o":18898,"h":18909.5,"l":18897.5,"c":18909.5,"v":100.918}
{"ts":1663684740000,"o":18909.5,"h":18926,"l":18907,"c":18923,"v":139.538}
{"ts":1663684800000,"o":18923,"h":18939,"l":18920,"c":18939,"v":131.766}
{"ts":1663684860000,"o":18939,"h":18964,"l":18938.5,"c":18959,"v":347.642}
{"ts":1663684920000,"o":18959,"h":18985,"l":18959,"c":18965.5,"v":391.84}
{"ts":1663684980000,"o":18965.5,"h":18978.5,"l":18961.5,"c":18978.5,"v":170.101}
{"ts":1663685040000,"o":18978.5,"h":18990,"l":18975,"c":18979.5,"v":130.982}
{"ts":1663685100000,"o":18979.5,"h":18980,"l":18965.5,"c":18965.5,"v":97.913}
{"ts":1663685160000,"o":18965.5,"h":18979,"l":18965,"c":18971,"v":49.236}
{"ts":1663685220000,"o":18971,"h":18995,"l":18971,"c":18991,"v":79.692}
{"ts":1663685280000,"o":18991,"h":19002.5,"l":18990,"c":18993,"v":145.265}
{"ts":1663685340000,"o":18993,"h":19041,"l":18985.5,"c":19029.5,"v":545.66}
{"ts":1663685400000,"o":19029.5,"h":19042.5,"l":19012.5,"c":19016.5,"v":444.409}
{"ts":1663685460000,"o":19016.5,"h":19093.5,"l":19016.5,"c":19064.5,"v":1206.616}
{"ts":1663685520000,"o":19064.5,"h":19099,"l":19062.5,"c":19092,"v":382.475}
{"ts":1663685580000,"o":19092,"h":19092,"l":19066,"c":19070.5,"v":347.227}
{"ts":1663685640000,"o":19070.5,"h":19079,"l":19060,"c":19070.5,"v":168.995}
{"ts":1663685700000,"o":19070.5,"h":19070.5,"l":19043,"c":19050,"v":205.799}
{"ts":1663685760000,"o":19050,"h":19050.5,"l":19035,"c":19039.5,"v":146.303}
{"ts":1663685820000,"o":19039.5,"h":19046,"l":19022,"c":19045,"v":204.301}
{"ts":1663685880000,"o":19045,"h":19045,"l":19036,"c":19037.5,"v":64.186}
{"ts":1663685940000,"o":19037.5,"h":19060,"l":19037,"c":19060,"v":97.591}
{"ts":1663686000000,"o":19060,"h":19100,"l":19057,"c":19100,"v":546.53}
{"ts":1663686060000,"o":19100,"h":19100,"l":19062,"c":19062,"v":286.519}
{"ts":1663686120000,"o":19062,"h":19069.5,"l":19042,"c":19042,"v":207.577}
{"ts":1663686180000,"o":19042,"h":19067.5,"l":19042,"c":19060.5,"v":129.959}
{"ts":1663686240000,"o":19060.5,"h":19078.5,"l":19054.5,"c":19077.5,"v":65.585}
{"ts":1663686300000,"o":19077.5,"h":19078,"l":19060,"c":19060,"v":75.119}
{"ts":1663686360000,"o":19060,"h":19103,"l":19060,"c":19102,"v":141.892}
{"ts":1663686420000,"o":19102,"h":19116.5,"l":19101.5,"c":19116,"v":411.901}
{"ts":1663686480000,"o":19116,"h":19137,"l":19116,"c":19135.5,"v":344.467}
{"ts":1663686540000,"o":19135.5,"h":19173.5,"l":19135.5,"c":19140.5,"v":896.224}
{"ts":1663686600000,"o":19140.5,"h":19141,"l":19092.5,"c":19093,"v":394.582}
{"ts":1663686660000,"o":19093,"h":19118,"l":19092.5,"c":19116.5,"v":152.608}
{"ts":1663686720000,"o":19116.5,"h":19126,"l":19116,"c":19126,"v":165.277}
{"ts":1663686780000,"o":19126,"h":19140,"l":19125.5,"c":19126.5,"v":187.603}
{"ts":1663686840000,"o":19126.5,"h":19126.5,"l":19111.5,"c":19111.5,"v":71.785}
{"ts":1663686900000,"o":19111.5,"h":19122,"l":19104,"c":19108,"v":161.347}
{"ts":1663686960000,"o":19108,"h":19108.5,"l":19095,"c":19098,"v":145.173}
{"ts":1663687020000,"o":19098,"h":19098.5,"l":19086.5,"c":19087,"v":115.048}
{"ts":1663687080000,"o":19087,"h":19087,"l":19078.5,"c":19082.5,"v":139.985}
{"ts":1663687140000,"o":19082.5,"h":19104,"l":19082,"c":19092,"v":71.403}
{"ts":1663687200000,"o":19092,"h":19092,"l":19078,"c":19083,"v":105.286}
{"ts":1663687260000,"o":19083,"h":19097.5,"l":19082.5,"c":19086,"v":150.602}
{"ts":1663687320000,"o":19086,"h":19095,"l":19085,"c":19094.5,"v":88.779}
{"ts":1663687380000,"o":19094.5,"h":19102,"l":19092.5,"c":19102,"v":88.346}
{"ts":1663687440000,"o":19102,"h":19116.5,"l":19081,"c":19081,"v":108.645}
{"ts":1663687500000,"o":19081,"h":19081.5,"l":19067,"c":19077.5,"v":198.308}
{"ts":1663687560000,"o":19077.5,"h":19089,"l":19071,"c":19088.5,"v":109.422}
{"ts":1663687620000,"o":19088.5,"h":19096.5,"l":19088.5,"c":19096,"v":69.277}
{"ts":1663687680000,"o":19096,"h":19104,"l":19078,"c":19078.5,"v":87.02}
{"ts":1663687740000,"o":19078.5,"h":19088.5,"l":19072.5,"c":19073,"v":160.762}
{"ts":1663687800000,"o":19073,"h":19111,"l":19072.5,"c":19106.5,"v":150.224}
{"ts":1663687860000,"o":19106.5,"h":19106.5,"l":19075,"c":19075,"v":105.319}
{"ts":1663687920000,"o":19075,"h":19085.5,"l":19065,"c":19065,"v":146.134}
{"ts":1663687980000,"o":19065,"h":19072.5,"l":19060.5,"c":19060.5,"v":119.378}
{"ts":1663688040000,"o":19060.5,"h":19071,"l":19056,"c":19068.5,"v":190.575}
{"ts":1663688100000,"o":19068.5,"h":19076,"l":19060,"c":19060,"v":65.846}
{"ts":1663688160000,"o":19060,"h":19060.5,"l":19037.5,"c":19046,"v":304.777}
{"ts":1663688220000,"o":19046,"h":19055,"l":19024.5,"c":19024.5,"v":275.526}
{"ts":1663688280000,"o":19024.5,"h":19032.5,"l":19024,"c":19029,"v":260.58}
{"ts":1663688340000,"o":19029,"h":19046.5,"l":19028,"c":19039.5,"v":110.415}
{"ts":1663688400000,"o":19039.5,"h":19039.5,"l":19026,"c":19037.5,"v":256.558}
{"ts":1663688460000,"o":19037.5,"h":19042.5,"l":19020.5,"c":19020.5,"v":68.575}
{"ts":1663688520000,"o":19020.5,"h":19020.5,"l":18977,"c":18989,"v":882.9}
{"ts":1663688580000,"o":18989,"h":19007.5,"l":18989,"c":19001.5,"v":188.513}
{"ts":1663688640000,"o":19001.5,"h":19020.5,"l":19001,"c":19011,"v":245.715}
{"ts":1663688700000,"o":19011,"h":19024.5,"l":19010.5,"c":19024,"v":74.323}
{"ts":1663688760000,"o":19024,"h":19024.5,"l":19012.5,"c":19022.5,"v":121.621}
{"ts":1663688820000,"o":19022.5,"h":19036,"l":19020,"c":19035.5,"v":48.671}
{"ts":1663688880000,"o":19035.5,"h":19053,"l":19035,"c":19048.5,"v":132.473}
{"ts":1663688940000,"o":19048.5,"h":19048.5,"l":19032.5,"c":19043,"v":135.24}
{"ts":1663689000000,"o":19043,"h":19045,"l":19032,"c":19044.5,"v":30.064}
{"ts":1663689060000,"o":19044.5,"h":19080,"l":19044.5,"c":19069,"v":230.954}
{"ts":1663689120000,"o":19069,"h":19134,"l":19068.5,"c":19133.5,"v":674.698}
{"ts":1663689180000,"o":19133.5,"h":19169,"l":19129.5,"c":19158,"v":518.901}
{"ts":1663689240000,"o":19158,"h":19195.5,"l":19150,"c":19156,"v":595.496}
{"ts":1663689300000,"o":19156,"h":19233,"l":19150,"c":19197.5,"v":817.376}
{"ts":1663689360000,"o":19197.5,"h":19249,"l":19192,"c":19229.5,"v":739.825}
{"ts":1663689420000,"o":19229.5,"h":19230,"l":19200,"c":19218,"v":313.022}
{"ts":1663689480000,"o":19218,"h":19228.5,"l":19200,"c":19228.5,"v":371.642}
{"ts":1663689540000,"o":19228.5,"h":19257,"l":19224,"c":19228,"v":503.684}
{"ts":1663689600000,"o":19228,"h":19235,"l":19210,"c":19230.5,"v":639.741}
{"ts":1663689660000,"o":19230.5,"h":19255,"l":19216,"c":19216.5,"v":310.77}
{"ts":1663689720000,"o":19216.5,"h":19273,"l":19216,"c":19266.5,"v":691.975}
{"ts":1663689780000,"o":19266.5,"h":19283.5,"l":19244,"c":19282,"v":373.354}
{"ts":1663689840000,"o":19282,"h":19313.5,"l":19262.5,"c":19265,"v":668.113}
{"ts":1663689900000,"o":19265,"h":19284.5,"l":19230.5,"c":19235.5,"v":579.164}
{"ts":1663689960000,"o":19235.5,"h":19242,"l":19230.5,"c":19232.5,"v":167.702}
{"ts":1663690020000,"o":19232.5,"h":19240.5,"l":19207,"c":19232.5,"v":401.944}
{"ts":1663690080000,"o":19232.5,"h":19245,"l":19217.5,"c":19217.5,"v":244.729}
{"ts":1663690140000,"o":19217.5,"h":19218,"l":19209.5,"c":19210,"v":145.562}
{"ts":1663690200000,"o":19210,"h":19210.5,"l":19173.5,"c":19189,"v":477}
{"ts":1663690260000,"o":19189,"h":19208.5,"l":19165,"c":19170,"v":263.717}
{"ts":1663690320000,"o":19170,"h":19186,"l":19162.5,"c":19169,"v":230.773}
{"ts":1663690380000,"o":19169,"h":19173,"l":19156.5,"c":19157,"v":372.549}
{"ts":1663690440000,"o":19157,"h":19180,"l":19146.5,"c":19154.5,"v":485.427}
{"ts":1663690500000,"o":19154.5,"h":19183.5,"l":19154.5,"c":19175,"v":138.367}
{"ts":1663690560000,"o":19175,"h":19175,"l":19122.5,"c":19125.5,"v":665.891}
{"ts":1663690620000,"o":19125.5,"h":19135,"l":19104,"c":19110,"v":516.033}
{"ts":1663690680000,"o":19110,"h":19141.5,"l":19101,"c":19101.5,"v":448.438}
{"ts":1663690740000,"o":19101.5,"h":19121.5,"l":19101,"c":19121.5,"v":251.524}
{"ts":1663690800000,"o":19121.5,"h":19129.5,"l":19113,"c":19120.5,"v":198.011}
{"ts":1663690860000,"o":19120.5,"h":19120.5,"l":19093.5,"c":19099.5,"v":278.105}
{"ts":1663690920000,"o":19099.5,"h":19124.5,"l":19099.5,"c":19120.5,"v":94.056}
{"ts":1663690980000,"o":19120.5,"h":19121,"l":19100.5,"c":19100.5,"v":113.682}
{"ts":1663691040000,"o":19100.5,"h":19100.5,"l":19073,"c":19086,"v":173.206}
{"ts":1663691100000,"o":19086,"h":19090.5,"l":19068,"c":19078,"v":238.478}
{"ts":1663691160000,"o":19078,"h":19080,"l":19073.5,"c":19077,"v":53.193}
{"ts":1663691220000,"o":19077,"h":19080,"l":19063,"c":19068,"v":187.989}
{"ts":1663691280000,"o":19068,"h":19068.5,"l":19024.5,"c":19025,"v":523.321}
{"ts":1663691340000,"o":19025,"h":19035,"l":19000,"c":19007,"v":626.553}
{"ts":1663691400000,"o":19007,"h":19008,"l":18961.5,"c":18987.5,"v":940.894}
{"ts":1663691460000,"o":18987.5,"h":19007.5,"l":18975.5,"c":19007,"v":468.422}
{"ts":1663691520000,"o":19007,"h":19017.5,"l":18990.5,"c":18995.5,"v":224.136}
{"ts":1663691580000,"o":18995.5,"h":19021.5,"l":18980,"c":18996,"v":275.64}
{"ts":1663691640000,"o":18996,"h":19031,"l":18996,"c":19028.5,"v":154.33}
{"ts":1663691700000,"o":19028.5,"h":19055,"l":19023,"c":19042,"v":677.735}
{"ts":1663691760000,"o":19042,"h":19046,"l":19017,"c":19023,"v":158.485}
{"ts":1663691820000,"o":19023,"h":19025,"l":19010,"c":19025,"v":124.013}
{"ts":1663691880000,"o":19025,"h":19055.5,"l":19019,"c":19043.5,"v":164.338}
{"ts":1663691940000,"o":19043.5,"h":19054,"l":19041.5,"c":19052.5,"v":185.332}
{"ts":1663692000000,"o":19052.5,"h":19068.5,"l":19050.5,"c":19061,"v":202.801}
{"ts":1663692060000,"o":19061,"h":19078.5,"l":19055.5,"c":19078.5,"v":123.492}
{"ts":1663692120000,"o":19078.5,"h":19086.5,"l":19071.5,"c":19076,"v":198.331}
{"ts":1663692180000,"o":19076,"h":19091,"l":19055.5,"c":19090.5,"v":170.087}
{"ts":1663692240000,"o":19090.5,"h":19091,"l":19070.5,"c":19076,"v":147.313}
{"ts":1663692300000,"o":19076,"h":19095,"l":19056.5,"c":19095,"v":279.597}
{"ts":1663692360000,"o":19095,"h":19116,"l":19094.5,"c":19110,"v":421.686}
{"ts":1663692420000,"o":19110,"h":19112.5,"l":19090,"c":19100,"v":86.2}
{"ts":1663692480000,"o":19100,"h":19134,"l":19095,"c":19133.5,"v":202.536}
{"ts":1663692540000,"o":19133.5,"h":19136,"l":19118,"c":19121.5,"v":156}
{"ts":1663692600000,"o":19121.5,"h":19123,"l":19110,"c":19110.5,"v":115.184}
{"ts":1663692660000,"o":19110.5,"h":19110.5,"l":19087.5,"c":19096.5,"v":257.737}
{"ts":1663692720000,"o":19096.5,"h":19118.5,"l":19094,"c":19118,"v":56.587}
{"ts":1663692780000,"o":19118,"h":19124.5,"l":19099,"c":19115,"v":218.347}
{"ts":1663692840000,"o":19115,"h":19136,"l":19115,"c":19135.5,"v":96.923}
{"ts":1663692900000,"o":19135.5,"h":19136,"l":19110,"c":19110.5,"v":175.661}
{"ts":1663692960000,"o":19110.5,"h":19119,"l":19107,"c":19107.5,"v":61.154}
{"ts":1663693020000,"o":19107.5,"h":19124.5,"l":19107,"c":19114.5,"v":144.559}
{"ts":1663693080000,"o":19114.5,"h":19118.5,"l":19105,"c":19106.5,"v":73.304}
{"ts":1663693140000,"o":19106.5,"h":19110,"l":19090.5,"c":19090.5,"v":84.26}
{"ts":1663693200000,"o":19090.5,"h":19094,"l":19085.5,"c":19093.5,"v":100.85}
{"ts":1663693260000,"o":19093.5,"h":19100.5,"l":19064,"c":19079.5,"v":448.154}
{"ts":1663693320000,"o":19079.5,"h":19080,"l":19052.5,"c":19059.5,"v":189.674}
{"ts":1663693380000,"o":19059.5,"h":19081.5,"l":19059.5,"c":19065,"v":104.66}
{"ts":1663693440000,"o":19065,"h":19070.5,"l":19043.5,"c":19043.5,"v":92.403}
{"ts":1663693500000,"o":19043.5,"h":19043.5,"l":19011.5,"c":19012,"v":500.385}
{"ts":1663693560000,"o":19012,"h":19016,"l":18977,"c":19006.5,"v":460.921}
{"ts":1663693620000,"o":19006.5,"h":19024,"l":19001,"c":19002,"v":325.086}
{"ts":1663693680000,"o":19002,"h":19006,"l":18990,"c":18995,"v":151.483}
{"ts":1663693740000,"o":18995,"h":19026.5,"l":18994.5,"c":19021.5,"v":279.19}
{"ts":1663693800000,"o":19021.5,"h":19029.5,"l":19002.5,"c":19003,"v":56.937}
{"ts":1663693860000,"o":19003,"h":19010,"l":18971,"c":18978,"v":206.848}
{"ts":1663693920000,"o":18978,"h":18993,"l":18970,"c":18993,"v":113.996}
{"ts":1663693980000,"o":18993,"h":19000,"l":18981.5,"c":18992,"v":107.519}
{"ts":1663694040000,"o":18992,"h":19014,"l":18990,"c":19013.5,"v":180.051}
{"ts":1663694100000,"o":19013.5,"h":19013.5,"l":18936,"c":18950,"v":707.073}
{"ts":1663694160000,"o":18950,"h":18954.5,"l":18860,"c":18922,"v":2010.338}
{"ts":1663694220000,"o":18922,"h":18947,"l":18918.5,"c":18940,"v":343.621}
{"ts":1663694280000,"o":18940,"h":18955.5,"l":18921.5,"c":18955.5,"v":168.818}
{"ts":1663694340000,"o":18955.5,"h":18965,"l":18909.5,"c":18909.5,"v":339.656}
{"ts":1663694400000,"o":18909.5,"h":18927,"l":18909.5,"c":18918,"v":218.619}
{"ts":1663694460000,"o":18918,"h":18937.5,"l":18913,"c":18928,"v":133.296}
{"ts":1663694520000,"o":18928,"h":18947.5,"l":18928,"c":18947,"v":77.864}
{"ts":1663694580000,"o":18947,"h":18973.5,"l":18947,"c":18968,"v":311.788}
{"ts":1663694640000,"o":18968,"h":18979.5,"l":18965.5,"c":18977.5,"v":105.115}
{"ts":1663694700000,"o":18977.5,"h":19015,"l":18958.5,"c":19010,"v":413.908}
{"ts":1663694760000,"o":19010,"h":19033.5,"l":19000,"c":19027.5,"v":185.558}
{"ts":1663694820000,"o":19027.5,"h":19028,"l":18985,"c":18993.5,"v":250.157}
{"ts":1663694880000,"o":18993.5,"h":19008.5,"l":18990.5,"c":18990.5,"v":49.844}
{"ts":1663694940000,"o":18990.5,"h":18990.5,"l":18937.5,"c":18941,"v":401.638}
{"ts":1663695000000,"o":18941,"h":18941.5,"l":18888.5,"c":18900.5,"v":427.165}
{"ts":1663695060000,"o":18900.5,"h":18900.5,"l":18860,"c":18893,"v":521.086}
{"ts":1663695120000,"o":18893,"h":18916.5,"l":18875,"c":18880,"v":391.34}
{"ts":1663695180000,"o":18880,"h":18880.5,"l":18845.5,"c":18863,"v":679.875}
{"ts":1663695240000,"o":18863,"h":18876,"l":18860,"c":18864,"v":173.593}
{"ts":1663695300000,"o":18864,"h":18873.5,"l":18848,"c":18848,"v":199.459}
{"ts":1663695360000,"o":18848,"h":18859,"l":18813.5,"c":18856.5,"v":707.535}
{"ts":1663695420000,"o":18856.5,"h":18860,"l":18808,"c":18828.5,"v":385.693}
{"ts":1663695480000,"o":18828.5,"h":18848,"l":18817.5,"c":18847,"v":254.683}
{"ts":1663695540000,"o":18847,"h":18859.5,"l":18824,"c":18827,"v":234.732}
{"ts":1663695600000,"o":18827,"h":18827,"l":18792.5,"c":18800.5,"v":542.377}
{"ts":1663695660000,"o":18800.5,"h":18844.5,"l":18800.5,"c":18843.5,"v":440.661}
{"ts":1663695720000,"o":18843.5,"h":18868,"l":18843,"c":18853.5,"v":213.649}
{"ts":1663695780000,"o":18853.5,"h":18881,"l":18853.5,"c":18873,"v":489.139}
{"ts":1663695840000,"o":18873,"h":18876,"l":18853.5,"c":18854,"v":250.268}
{"ts":1663695900000,"o":18854,"h":18857,"l":18845.5,"c":18853,"v":190.326}
{"ts":1663695960000,"o":18853,"h":18867,"l":18850,"c":18860,"v":146.274}
{"ts":1663696020000,"o":18860,"h":18860.5,"l":18831,"c":18831.5,"v":237.549}
{"ts":1663696080000,"o":18831.5,"h":18843,"l":18828.5,"c":18839.5,"v":161.923}
{"ts":1663696140000,"o":18839.5,"h":18840,"l":18820,"c":18820.5,"v":157.474}
{"ts":1663696200000,"o":18820.5,"h":18832.5,"l":18796,"c":18800,"v":239.297}
{"ts":1663696260000,"o":18800,"h":18809.5,"l":18780,"c":18805.5,"v":679.226}
{"ts":1663696320000,"o":18805.5,"h":18841.5,"l":18805.5,"c":18814,"v":198.618}
{"ts":1663696380000,"o":18814,"h":18862,"l":18813.5,"c":18862,"v":211.319}
{"ts":1663696440000,"o":18862,"h":18869,"l":18852,"c":18857.5,"v":116.764}
{"ts":1663696500000,"o":18857.5,"h":18858,"l":18815,"c":18815,"v":134.596}
{"ts":1663696560000,"o":18815,"h":18826,"l":18810.5,"c":18824.5,"v":53.495}
{"ts":1663696620000,"o":18824.5,"h":18824.5,"l":18800,"c":18807.5,"v":90.759}
{"ts":1663696680000,"o":18807.5,"h":18817.5,"l":18795.5,"c":18796,"v":88.432}
{"ts":1663696740000,"o":18796,"h":18796,"l":18716,"c":18759.5,"v":2145.017}
{"ts":1663696800000,"o":18759.5,"h":18799.5,"l":18750,"c":18796,"v":654.848}
{"ts":1663696860000,"o":18796,"h":18832.5,"l":18795.5,"c":18826,"v":496.724}
{"ts":1663696920000,"o":18826,"h":18840,"l":18811,"c":18834.5,"v":299.139}
{"ts":1663696980000,"o":18834.5,"h":18842,"l":18821,"c":18841,"v":334.637}
{"ts":1663697040000,"o":18841,"h":18844,"l":18817.5,"c":18830.5,"v":196.374}
{"ts":1663697100000,"o":18830.5,"h":18835.5,"l":18813,"c":18828.5,"v":169.039}
{"ts":1663697160000,"o":18828.5,"h":18828.5,"l":18817.5,"c":18819.5,"v":49.633}
{"ts":1663697220000,"o":18819.5,"h":18838.5,"l":18817.5,"c":18838,"v":97.262}
{"ts":1663697280000,"o":18838,"h":18859,"l":18825.5,"c":18832,"v":341.912}
{"ts":1663697340000,"o":18832,"h":18896.5,"l":18831.5,"c":18876.5,"v":960.895}
{"ts":1663697400000,"o":18876.5,"h":18881,"l":18846.5,"c":18847,"v":210.32}
{"ts":1663697460000,"o":18847,"h":18863,"l":18838.5,"c":18854,"v":92.607}
{"ts":1663697520000,"o":18854,"h":18854,"l":18846,"c":18846.5,"v":40.493}
{"ts":1663697580000,"o":18846.5,"h":18875.5,"l":18846,"c":18873,"v":82.995}
{"ts":1663697640000,"o":18873,"h":18873,"l":18862,"c":18865.5,"v":48.925}
{"ts":1663697700000,"o":18865.5,"h":18865.5,"l":18845,"c":18847,"v":186.594}
{"ts":1663697760000,"o":18847,"h":18849,"l":18838,"c":18843.5,"v":73.067}
{"ts":1663697820000,"o":18843.5,"h":18846,"l":18818,"c":18825.5,"v":128.603}
{"ts":1663697880000,"o":18825.5,"h":18830,"l":18800,"c":18830,"v":266.175}
{"ts":1663697940000,"o":18830,"h":18879.5,"l":18826,"c":18878,"v":310.147}
{"ts":1663698000000,"o":18878,"h":18914.5,"l":18866,"c":18901,"v":619.701}
{"ts":1663698060000,"o":18901,"h":18956.5,"l":18900.5,"c":18947,"v":1101.055}
{"ts":1663698120000,"o":18947,"h":18955,"l":18929.5,"c":18937,"v":227.809}
{"ts":1663698180000,"o":18937,"h":18946.5,"l":18930,"c":18946.5,"v":123.836}
{"ts":1663698240000,"o":18946.5,"h":18954.5,"l":18939,"c":18948,"v":246.061}
{"ts":1663698300000,"o":18948,"h":18948.5,"l":18895,"c":18895,"v":271.789}
{"ts":1663698360000,"o":18895,"h":18899.5,"l":18878,"c":18899,"v":153.776}
{"ts":1663698420000,"o":18899,"h":18907.5,"l":18897,"c":18902,"v":71.541}
{"ts":1663698480000,"o":18902,"h":18925,"l":18893.5,"c":18924.5,"v":133.162}
{"ts":1663698540000,"o":18924.5,"h":18925,"l":18903.5,"c":18903.5,"v":106.069}
{"ts":1663698600000,"o":18903.5,"h":18904,"l":18890.5,"c":18891,"v":95.24}
{"ts":1663698660000,"o":18891,"h":18899,"l":18891,"c":18898,"v":80.771}
{"ts":1663698720000,"o":18898,"h":18898.5,"l":18872,"c":18874,"v":135.846}
{"ts":1663698780000,"o":18874,"h":18879,"l":18850.5,"c":18850.5,"v":272.837}
{"ts":1663698840000,"o":18850.5,"h":18857.5,"l":18850.5,"c":18855,"v":76.172}
{"ts":1663698900000,"o":18855,"h":18866,"l":18840,"c":18854.5,"v":96.059}
{"ts":1663698960000,"o":18854.5,"h":18888,"l":18853,"c":18880.5,"v":113.014}
{"ts":1663699020000,"o":18880.5,"h":18889,"l":18876.5,"c":18879,"v":45.84}
{"ts":1663699080000,"o":18879,"h":18888,"l":18870,"c":18885,"v":89.627}
{"ts":1663699140000,"o":18885,"h":18894.5,"l":18877,"c":18894.5,"v":63.691}
{"ts":1663699200000,"o":18894.5,"h":18899.5,"l":18865,"c":18865,"v":120.819}
{"ts":1663699260000,"o":18865,"h":18865,"l":18852.5,"c":18863,"v":70.09}
{"ts":1663699320000,"o":18863,"h":18865,"l":18841,"c":18844.5,"v":48.719}
{"ts":1663699380000,"o":18844.5,"h":18881.5,"l":18823.5,"c":18875.5,"v":224.897}
{"ts":1663699440000,"o":18875.5,"h":18916,"l":18875,"c":18912.5,"v":239.147}
{"ts":1663699500000,"o":18912.5,"h":18952.5,"l":18901,"c":18952.5,"v":633.79}
{"ts":1663699560000,"o":18952.5,"h":18987.5,"l":18952,"c":18987.5,"v":608.124}
{"ts":1663699620000,"o":18987.5,"h":18987.5,"l":18950,"c":18958,"v":197.55}
{"ts":1663699680000,"o":18958,"h":18973.5,"l":18947.5,"c":18973.5,"v":145.641}
{"ts":1663699740000,"o":18973.5,"h":18978,"l":18952,"c":18974,"v":227.236}
{"ts":1663699800000,"o":18974,"h":18976,"l":18947.5,"c":18969,"v":96.426}
{"ts":1663699860000,"o":18969,"h":18976,"l":18960.5,"c":18963.5,"v":200.424}
{"ts":1663699920000,"o":18963.5,"h":18969,"l":18944.5,"c":18948.5,"v":79.026}
{"ts":1663699980000,"o":18948.5,"h":18957.5,"l":18920.5,"c":18926.5,"v":117.941}
{"ts":1663700040000,"o":18926.5,"h":18951,"l":18926,"c":18951,"v":94.032}
{"ts":1663700100000,"o":18951,"h":18973,"l":18937,"c":18973,"v":64.758}
{"ts":1663700160000,"o":18973,"h":18996.5,"l":18970,"c":18992.5,"v":287.578}
{"ts":1663700220000,"o":18992.5,"h":19000,"l":18981,"c":19000,"v":118.361}
{"ts":1663700280000,"o":19000,"h":19000.5,"l":18976.5,"c":18977,"v":205.345}
{"ts":1663700340000,"o":18977,"h":18980,"l":18963.5,"c":18963.5,"v":42.605}
{"ts":1663700400000,"o":18963.5,"h":18993,"l":18956,"c":18986,"v":127.955}
{"ts":1663700460000,"o":18986,"h":19022,"l":18986,"c":19017,"v":233.911}
{"ts":1663700520000,"o":19017,"h":19043.5,"l":19017,"c":19034,"v":382.613}
{"ts":1663700580000,"o":19034,"h":19069.5,"l":19034,"c":19044.5,"v":502.87}
{"ts":1663700640000,"o":19044.5,"h":19047.5,"l":19003,"c":19010,"v":198.506}
{"ts":1663700700000,"o":19010,"h":19012,"l":18963,"c":18963,"v":236.365}
{"ts":1663700760000,"o":18963,"h":18978.5,"l":18956.5,"c":18964.5,"v":252.125}
{"ts":1663700820000,"o":18964.5,"h":18970.5,"l":18948,"c":18966.5,"v":156.27}
{"ts":1663700880000,"o":18966.5,"h":18968.5,"l":18951,"c":18955,"v":59.567}
{"ts":1663700940000,"o":18955,"h":18961.5,"l":18950,"c":18951.5,"v":67.078}
{"ts":1663701000000,"o":18951.5,"h":18961,"l":18951,"c":18959,"v":69.666}
{"ts":1663701060000,"o":18959,"h":18986,"l":18959,"c":18981.5,"v":124.299}
{"ts":1663701120000,"o":18981.5,"h":19029.5,"l":18976,"c":19025.5,"v":308.468}
{"ts":1663701180000,"o":19025.5,"h":19036.5,"l":19022.5,"c":19026,"v":141.231}
{"ts":1663701240000,"o":19026,"h":19046,"l":19021.5,"c":19034.5,"v":100.725}
{"ts":1663701300000,"o":19034.5,"h":19042.5,"l":19025.5,"c":19035,"v":79.572}
{"ts":1663701360000,"o":19035,"h":19035,"l":19024.5,"c":19024.5,"v":23.46}
{"ts":1663701420000,"o":19024.5,"h":19034,"l":19002,"c":19017.5,"v":186.593}
{"ts":1663701480000,"o":19017.5,"h":19028,"l":19002,"c":19006,"v":109.096}
{"ts":1663701540000,"o":19006,"h":19050,"l":19006,"c":19045,"v":62.569}
{"ts":1663701600000,"o":19045,"h":19060,"l":19041,"c":19055,"v":139.369}
{"ts":1663701660000,"o":19055,"h":19092.5,"l":19054.5,"c":19072,"v":426.259}
{"ts":1663701720000,"o":19072,"h":19089,"l":19065,"c":19071.5,"v":116.822}
{"ts":1663701780000,"o":19071.5,"h":19081,"l":19057,"c":19064.5,"v":113.477}
{"ts":1663701840000,"o":19064.5,"h":19073,"l":19060,"c":19066,"v":43.017}
{"ts":1663701900000,"o":19066,"h":19082.5,"l":19065.5,"c":19066.5,"v":112.858}
{"ts":1663701960000,"o":19066.5,"h":19068.5,"l":19052,"c":19068.5,"v":155.722}
{"ts":1663702020000,"o":19068.5,"h":19068.5,"l":19049.5,"c":19058,"v":44.585}
{"ts":1663702080000,"o":19058,"h":19065.5,"l":19057.5,"c":19065,"v":28.451}
{"ts":1663702140000,"o":19065,"h":19073.5,"l":19045,"c":19045,"v":43.695}
{"ts":1663702200000,"o":19045,"h":19045,"l":19004,"c":19012,"v":152.162}
{"ts":1663702260000,"o":19012,"h":19020,"l":19011.5,"c":19016.5,"v":76.42}
{"ts":1663702320000,"o":19016.5,"h":19061,"l":19014,"c":19057.5,"v":205.454}
{"ts":1663702380000,"o":19057.5,"h":19078,"l":19046,"c":19075.5,"v":180.351}
{"ts":1663702440000,"o":19075.5,"h":19075.5,"l":19020,"c":19027,"v":329.07}
{"ts":1663702500000,"o":19027,"h":19027.5,"l":19015.5,"c":19027,"v":215.927}
{"ts":1663702560000,"o":19027,"h":19059,"l":19026.5,"c":19041,"v":103.646}
{"ts":1663702620000,"o":19041,"h":19054.5,"l":19028,"c":19045,"v":40.467}
{"ts":1663702680000,"o":19045,"h":19053.5,"l":19042,"c":19053.5,"v":18.159}
{"ts":1663702740000,"o":19053.5,"h":19060,"l":19047,"c":19047,"v":48.511}
{"ts":1663702800000,"o":19047,"h":19047.5,"l":19027,"c":19028.5,"v":68.458}
{"ts":1663702860000,"o":19028.5,"h":19043,"l":19022,"c":19022.5,"v":31.992}
{"ts":1663702920000,"o":19022.5,"h":19030,"l":19021,"c":19030,"v":94.162}
{"ts":1663702980000,"o":19030,"h":19044,"l":19029.5,"c":19043.5,"v":153.688}
{"ts":1663703040000,"o":19043.5,"h":19047,"l":19038.5,"c":19041,"v":18.067}
{"ts":1663703100000,"o":19041,"h":19078,"l":19041,"c":19070.5,"v":162.151}
{"ts":1663703160000,"o":19070.5,"h":19070.5,"l":19040.5,"c":19040.5,"v":50.996}
{"ts":1663703220000,"o":19040.5,"h":19059.5,"l":19040,"c":19055,"v":24.881}
{"ts":1663703280000,"o":19055,"h":19055,"l":19039.5,"c":19039.5,"v":46.988}
{"ts":1663703340000,"o":19039.5,"h":19057,"l":19034,"c":19045,"v":63.857}
{"ts":1663703400000,"o":19045,"h":19051,"l":19025,"c":19025.5,"v":91.845}
{"ts":1663703460000,"o":19025.5,"h":19025.5,"l":18991,"c":19004.5,"v":347.934}
{"ts":1663703520000,"o":19004.5,"h":19010,"l":18988,"c":18989,"v":129.839}
{"ts":1663703580000,"o":18989,"h":19000,"l":18989,"c":18994.5,"v":91.013}
{"ts":1663703640000,"o":18994.5,"h":19020.5,"l":18994,"c":19020.5,"v":113.789}
{"ts":1663703700000,"o":19020.5,"h":19020.5,"l":19000.5,"c":19014,"v":72.379}
{"ts":1663703760000,"o":19014,"h":19014,"l":18991.5,"c":18992,"v":55.919}
{"ts":1663703820000,"o":18992,"h":18999,"l":18991.5,"c":18993.5,"v":49.446}
{"ts":1663703880000,"o":18993.5,"h":19000,"l":18976,"c":18976,"v":218.568}
{"ts":1663703940000,"o":18976,"h":18984,"l":18971,"c":18984,"v":52.821}
{"ts":1663704000000,"o":18984,"h":19006,"l":18983.5,"c":18996,"v":151.037}
{"ts":1663704060000,"o":18996,"h":19025.5,"l":18996,"c":19020.5,"v":197.801}
{"ts":1663704120000,"o":19020.5,"h":19022.5,"l":19006,"c":19022,"v":44.436}
{"ts":1663704180000,"o":19022,"h":19029,"l":19020,"c":19025,"v":54.945}
{"ts":1663704240000,"o":19025,"h":19025.5,"l":19020.5,"c":19025,"v":95.407}
{"ts":1663704300000,"o":19025,"h":19045.5,"l":19025,"c":19042.5,"v":104.214}
{"ts":1663704360000,"o":19042.5,"h":19048.5,"l":19038.5,"c":19038.5,"v":32.627}
{"ts":1663704420000,"o":19038.5,"h":19046,"l":19037.5,"c":19046,"v":64.708}
{"ts":1663704480000,"o":19046,"h":19046,"l":19043,"c":19045.5,"v":49.889}
{"ts":1663704540000,"o":19045.5,"h":19046,"l":19037,"c":19037.5,"v":49.722}
{"ts":1663704600000,"o":19037.5,"h":19041.5,"l":19034,"c":19040,"v":24.386}
{"ts":1663704660000,"o":19040,"h":19047.5,"l":19040,"c":19043.5,"v":36.574}
{"ts":1663704720000,"o":19043.5,"h":19050,"l":19041.5,"c":19050,"v":30.845}
{"ts":1663704780000,"o":19050,"h":19061.5,"l":19049.5,"c":19050,"v":98.594}
{"ts":1663704840000,"o":19050,"h":19050.5,"l":19046,"c":19046,"v":17.816}
{"ts":1663704900000,"o":19046,"h":19062,"l":19045.5,"c":19058.5,"v":35.575}
{"ts":1663704960000,"o":19058.5,"h":19072,"l":19055.5,"c":19055.5,"v":248.508}
{"ts":1663705020000,"o":19055.5,"h":19056,"l":19050,"c":19050.5,"v":26.144}
{"ts":1663705080000,"o":19050.5,"h":19059.5,"l":19042,"c":19042,"v":60.1}
{"ts":1663705140000,"o":19042,"h":19042.5,"l":19031,"c":19031.5,"v":42.976}
{"ts":1663705200000,"o":19031.5,"h":19039,"l":19031.5,"c":19038.5,"v":23.736}
{"ts":1663705260000,"o":19038.5,"h":19039,"l":19030.5,"c":19033,"v":45.805}
{"ts":1663705320000,"o":19033,"h":19033,"l":19031,"c":19031.5,"v":12.666}
{"ts":1663705380000,"o":19031.5,"h":19037.5,"l":19027,"c":19029,"v":43.177}
{"ts":1663705440000,"o":19029,"h":19030,"l":19028.5,"c":19029.5,"v":8.982}
{"ts":1663705500000,"o":19029.5,"h":19037.5,"l":19029.5,"c":19035.5,"v":26.891}
{"ts":1663705560000,"o":19035.5,"h":19038.5,"l":19035,"c":19038,"v":14.416}
{"ts":1663705620000,"o":19038,"h":19038.5,"l":19034.5,"c":19034.5,"v":18.497}
{"ts":1663705680000,"o":19034.5,"h":19035,"l":19020,"c":19021,"v":141.299}
{"ts":1663705740000,"o":19021,"h":19021,"l":18985,"c":18991,"v":364.611}
{"ts":1663705800000,"o":18991,"h":19002.5,"l":18990.5,"c":19000.5,"v":32.093}
{"ts":1663705860000,"o":19000.5,"h":19001,"l":18994,"c":18994.5,"v":66.975}
{"ts":1663705920000,"o":18994.5,"h":18994.5,"l":18977.5,"c":18982.5,"v":185.949}
{"ts":1663705980000,"o":18982.5,"h":18982.5,"l":18978,"c":18978.5,"v":40.236}
{"ts":1663706040000,"o":18978.5,"h":18978.5,"l":18945,"c":18948,"v":241.512}
{"ts":1663706100000,"o":18948,"h":18955.5,"l":18931.5,"c":18941.5,"v":349.804}
{"ts":1663706160000,"o":18941.5,"h":18942,"l":18929.5,"c":18941.5,"v":133.771}
{"ts":1663706220000,"o":18941.5,"h":18974,"l":18941.5,"c":18974,"v":228.249}
{"ts":1663706280000,"o":18974,"h":18978.5,"l":18970.5,"c":18971,"v":154.33}
{"ts":1663706340000,"o":18971,"h":18971,"l":18959,"c":18964,"v":23.319}
{"ts":1663706400000,"o":18964,"h":18964,"l":18942,"c":18942.5,"v":44.031}
{"ts":1663706460000,"o":18942.5,"h":18951,"l":18939.5,"c":18951,"v":44.916}
{"ts":1663706520000,"o":18951,"h":18951,"l":18948.5,"c":18949.5,"v":44.844}
{"ts":1663706580000,"o":18949.5,"h":18963.5,"l":18949,"c":18963.5,"v":52.997}
{"ts":1663706640000,"o":18963.5,"h":18963.5,"l":18960.5,"c":18960.5,"v":29.47}
{"ts":1663706700000,"o":18960.5,"h":18963,"l":18955,"c":18963,"v":47}
{"ts":1663706760000,"o":18963,"h":18966.5,"l":18962.5,"c":18966.5,"v":126.516}
{"ts":1663706820000,"o":18966.5,"h":18966.5,"l":18950.5,"c":18951,"v":76.54}
{"ts":1663706880000,"o":18951,"h":18951.5,"l":18944.5,"c":18945.5,"v":34.007}
{"ts":1663706940000,"o":18945.5,"h":18949.5,"l":18945,"c":18949.5,"v":10.937}
{"ts":1663707000000,"o":18949.5,"h":18949.5,"l":18943.5,"c":18944,"v":23.576}
{"ts":1663707060000,"o":18944,"h":18948,"l":18944,"c":18947,"v":108.471}
{"ts":1663707120000,"o":18947,"h":18947,"l":18942.5,"c":18943,"v":14.821}
{"ts":1663707180000,"o":18943,"h":18943,"l":18936.5,"c":18941.5,"v":55.772}
{"ts":1663707240000,"o":18941.5,"h":18961.5,"l":18941,"c":18961,"v":51.644}
{"ts":1663707300000,"o":18961,"h":18961,"l":18953,"c":18953.5,"v":20.17}
{"ts":1663707360000,"o":18953.5,"h":18953.5,"l":18946,"c":18946,"v":53.519}
{"ts":1663707420000,"o":18946,"h":18952.5,"l":18945.5,"c":18945.5,"v":17.154}
{"ts":1663707480000,"o":18945.5,"h":18975,"l":18945.5,"c":18958,"v":191.559}
{"ts":1663707540000,"o":18958,"h":18963.5,"l":18955,"c":18963.5,"v":69.344}
{"ts":1663707600000,"o":18963.5,"h":18969,"l":18963,"c":18969,"v":25.874}
{"ts":1663707660000,"o":18969,"h":18971.5,"l":18958.5,"c":18961,"v":26.639}
{"ts":1663707720000,"o":18961,"h":18961,"l":18936.5,"c":18936.5,"v":58.513}
{"ts":1663707780000,"o":18936.5,"h":18944,"l":18936.5,"c":18943.5,"v":57.132}
{"ts":1663707840000,"o":18943.5,"h":18952.5,"l":18943.5,"c":18947.5,"v":89.582}
{"ts":1663707900000,"o":18947.5,"h":18947.5,"l":18939.5,"c":18940,"v":36.135}
{"ts":1663707960000,"o":18940,"h":18951,"l":18939.5,"c":18951,"v":57.158}
{"ts":1663708020000,"o":18951,"h":18964,"l":18947.5,"c":18964,"v":33.429}
{"ts":1663708080000,"o":18964,"h":18970,"l":18963.5,"c":18969.5,"v":30.484}
{"ts":1663708140000,"o":18969.5,"h":18970,"l":18955,"c":18955.5,"v":50.041}
{"ts":1663708200000,"o":18955.5,"h":18965,"l":18955,"c":18960,"v":106.517}
{"ts":1663708260000,"o":18960,"h":18960,"l":18959.5,"c":18959.5,"v":11.312}
{"ts":1663708320000,"o":18959.5,"h":18966,"l":18959.5,"c":18965.5,"v":25.022}
{"ts":1663708380000,"o":18965.5,"h":18968,"l":18965.5,"c":18966,"v":34.995}
{"ts":1663708440000,"o":18966,"h":18966.5,"l":18962,"c":18962.5,"v":13.365}
{"ts":1663708500000,"o":18962.5,"h":18962.5,"l":18960,"c":18961,"v":62.506}
{"ts":1663708560000,"o":18961,"h":18962,"l":18960.5,"c":18962,"v":6.8}
{"ts":1663708620000,"o":18962,"h":18962.5,"l":18961.5,"c":18962.5,"v":29.911}
{"ts":1663708680000,"o":18962.5,"h":18962.5,"l":18957.5,"c":18957.5,"v":16.49}
{"ts":1663708740000,"o":18957.5,"h":18965.5,"l":18947.5,"c":18965.5,"v":78.473}
{"ts":1663708800000,"o":18965.5,"h":18998.5,"l":18965,"c":18993.5,"v":167.034}
{"ts":1663708860000,"o":18993.5,"h":19014,"l":18993.5,"c":19011.5,"v":235.423}
{"ts":1663708920000,"o":19011.5,"h":19035,"l":19011.5,"c":19029.5,"v":245.001}
{"ts":1663708980000,"o":19029.5,"h":19047.5,"l":19029,"c":19036.5,"v":180.363}
{"ts":1663709040000,"o":19036.5,"h":19036.5,"l":19032,"c":19032,"v":30.207}
{"ts":1663709100000,"o":19032,"h":19032.5,"l":19032,"c":19032.5,"v":14.475}
{"ts":1663709160000,"o":19032.5,"h":19039,"l":19032,"c":19032,"v":44.648}
{"ts":1663709220000,"o":19032,"h":19037,"l":19032,"c":19036.5,"v":38.172}
{"ts":1663709280000,"o":19036.5,"h":19046,"l":19036,"c":19040.5,"v":109.237}
{"ts":1663709340000,"o":19040.5,"h":19045,"l":19039.5,"c":19039.5,"v":48.653}
{"ts":1663709400000,"o":19039.5,"h":19040,"l":19037,"c":19037.5,"v":17.526}
{"ts":1663709460000,"o":19037.5,"h":19037.5,"l":19036,"c":19036,"v":12.955}
{"ts":1663709520000,"o":19036,"h":19036.5,"l":19036,"c":19036,"v":31.315}
{"ts":1663709580000,"o":19036,"h":19044,"l":19035,"c":19041.5,"v":30.121}
{"ts":1663709640000,"o":19041.5,"h":19087,"l":19041,"c":19085,"v":230.174}
{"ts":1663709700000,"o":19085,"h":19085,"l":19046,"c":19046,"v":67.411}
{"ts":1663709760000,"o":19046,"h":19046,"l":19032,"c":19034,"v":36.611}
{"ts":1663709820000,"o":19034,"h":19034,"l":19031.5,"c":19031.5,"v":38.848}
{"ts":1663709880000,"o":19031.5,"h":19047.5,"l":19031,"c":19043,"v":62.666}
{"ts":1663709940000,"o":19043,"h":19043,"l":18991,"c":18991,"v":289.412}
{"ts":1663710000000,"o":18991,"h":18991.5,"l":18951.5,"c":18964,"v":289.916}
{"ts":1663710060000,"o":18964,"h":18964,"l":18907,"c":18911,"v":464.342}
{"ts":1663710120000,"o":18911,"h":18936,"l":18850,"c":18875,"v":841.632}
{"ts":1663710180000,"o":18875,"h":18906,"l":18874.5,"c":18896,"v":293.472}
{"ts":1663710240000,"o":18896,"h":18929.5,"l":18895,"c":18914.5,"v":317.276}
{"ts":1663710300000,"o":18914.5,"h":18918,"l":18889,"c":18917.5,"v":226.781}
{"ts":1663710360000,"o":18917.5,"h":18986.5,"l":18917.5,"c":18958.5,"v":475.561}
{"ts":1663710420000,"o":18958.5,"h":18989.5,"l":18958.5,"c":18989,"v":188.322}
{"ts":1663710480000,"o":18989,"h":18989,"l":18977,"c":18981,"v":42.911}
{"ts":1663710540000,"o":18981,"h":18997.5,"l":18980.5,"c":18997,"v":138.042}
{"ts":1663710600000,"o":18997,"h":18997.5,"l":18948,"c":18961,"v":258.266}
{"ts":1663710660000,"o":18961,"h":18961,"l":18900,"c":18900,"v":203.174}
{"ts":1663710720000,"o":18900,"h":18914,"l":18863.5,"c":18903,"v":329.734}
{"ts":1663710780000,"o":18903,"h":18939,"l":18894.5,"c":18930,"v":105.133}
{"ts":1663710840000,"o":18930,"h":18944,"l":18916.5,"c":18943.5,"v":61.245}
{"ts":1663710900000,"o":18943.5,"h":18943.5,"l":18915,"c":18915,"v":42.304}
{"ts":1663710960000,"o":18915,"h":18928.5,"l":18904.5,"c":18928,"v":91.579}
{"ts":1663711020000,"o":18928,"h":18928.5,"l":18909,"c":18921,"v":52.599}
{"ts":1663711080000,"o":18921,"h":18924,"l":18906,"c":18910,"v":44.713}
{"ts":1663711140000,"o":18910,"h":18922.5,"l":18866.5,"c":18866.5,"v":106.787}
{"ts":1663711200000,"o":18866.5,"h":18904,"l":18855,"c":18903.5,"v":290.537}
{"ts":1663711260000,"o":18903.5,"h":18910,"l":18891,"c":18891,"v":50.189}
{"ts":1663711320000,"o":18891,"h":18892.5,"l":18873.5,"c":18890,"v":210.621}
{"ts":1663711380000,"o":18890,"h":18900,"l":18877.5,"c":18880,"v":51.102}
{"ts":1663711440000,"o":18880,"h":18900,"l":18878.5,"c":18895.5,"v":53.863}
{"ts":1663711500000,"o":18895.5,"h":18918.5,"l":18895,"c":18911.5,"v":133.607}
{"ts":1663711560000,"o":18911.5,"h":18917,"l":18895.5,"c":18899.5,"v":32.532}
{"ts":1663711620000,"o":18899.5,"h":18918,"l":18899.5,"c":18904.5,"v":47.872}
{"ts":1663711680000,"o":18904.5,"h":18920,"l":18877.5,"c":18879.5,"v":58.021}
{"ts":1663711740000,"o":18879.5,"h":18907,"l":18879,"c":18897.5,"v":50.987}
{"ts":1663711800000,"o":18897.5,"h":18921,"l":18889.5,"c":18917,"v":204.664}
{"ts":1663711860000,"o":18917,"h":18917,"l":18900.5,"c":18901,"v":85.137}
{"ts":1663711920000,"o":18901,"h":18901,"l":18868.5,"c":18872.5,"v":101.095}
{"ts":1663711980000,"o":18872.5,"h":18891,"l":18866,"c":18866,"v":60.662}
{"ts":1663712040000,"o":18866,"h":18880.5,"l":18854,"c":18854.5,"v":147.096}
{"ts":1663712100000,"o":18854.5,"h":18856.5,"l":18824.5,"c":18852,"v":534.275}
{"ts":1663712160000,"o":18852,"h":18885.5,"l":18852,"c":18873,"v":177.102}
{"ts":1663712220000,"o":18873,"h":18892,"l":18873,"c":18887,"v":67.295}
{"ts":1663712280000,"o":18887,"h":18895.5,"l":18886.5,"c":18887.5,"v":31.96}
{"ts":1663712340000,"o":18887.5,"h":18902.5,"l":18881,"c":18901,"v":73.944}
{"ts":1663712400000,"o":18901,"h":18901,"l":18890,"c":18890,"v":20.939}
{"ts":1663712460000,"o":18890,"h":18896,"l":18883,"c":18896,"v":31.113}
{"ts":1663712520000,"o":18896,"h":18897.5,"l":18895.5,"c":18896.5,"v":27.784}
{"ts":1663712580000,"o":18896.5,"h":18914.5,"l":18896.5,"c":18905.5,"v":78.331}
{"ts":1663712640000,"o":18905.5,"h":18926,"l":18905,"c":18923.5,"v":121.854}
{"ts":1663712700000,"o":18923.5,"h":18931,"l":18918.5,"c":18928,"v":71.474}
{"ts":1663712760000,"o":18928,"h":18939,"l":18921.5,"c":18932,"v":48.808}
{"ts":1663712820000,"o":18932,"h":18935.5,"l":18920.5,"c":18927.5,"v":31.974}
{"ts":1663712880000,"o":18927.5,"h":18935.5,"l":18927,"c":18930.5,"v":22.407}
{"ts":1663712940000,"o":18930.5,"h":18931,"l":18920,"c":18929.5,"v":32.862}
{"ts":1663713000000,"o":18929.5,"h":18948.5,"l":18924.5,"c":18937.5,"v":200.257}
{"ts":1663713060000,"o":18937.5,"h":18952,"l":18937.5,"c":18945,"v":41.999}
{"ts":1663713120000,"o":18945,"h":18950.5,"l":18945,"c":18947.5,"v":35.878}
{"ts":1663713180000,"o":18947.5,"h":18947.5,"l":18918.5,"c":18929.5,"v":66.758}
{"ts":1663713240000,"o":18929.5,"h":18929.5,"l":18912,"c":18912,"v":42.741}
{"ts":1663713300000,"o":18912,"h":18924,"l":18912,"c":18923.5,"v":24.23}
{"ts":1663713360000,"o":18923.5,"h":18933,"l":18922.5,"c":18932.5,"v":72.723}
{"ts":1663713420000,"o":18932.5,"h":18935.5,"l":18907.5,"c":18917,"v":30.558}
{"ts":1663713480000,"o":18917,"h":18921,"l":18913,"c":18915.5,"v":14.448}
{"ts":1663713540000,"o":18915.5,"h":18915.5,"l":18893,"c":18901.5,"v":130.917}
{"ts":1663713600000,"o":18901.5,"h":18907,"l":18897,"c":18906.5,"v":49.398}
{"ts":1663713660000,"o":18906.5,"h":18909,"l":18902,"c":18908,"v":21.719}
{"ts":1663713720000,"o":18908,"h":18944,"l":18908,"c":18944,"v":95.454}
{"ts":1663713780000,"o":18944,"h":18944,"l":18933,"c":18939.5,"v":40.493}
{"ts":1663713840000,"o":18939.5,"h":18956.5,"l":18939.5,"c":18950.5,"v":64.711}
{"ts":1663713900000,"o":18950.5,"h":18951.5,"l":18940,"c":18951.5,"v":64.287}
{"ts":1663713960000,"o":18951.5,"h":18953,"l":18945.5,"c":18951,"v":21.292}
{"ts":1663714020000,"o":18951,"h":18955,"l":18933,"c":18935,"v":56.762}
{"ts":1663714080000,"o":18935,"h":18935.5,"l":18927,"c":18935,"v":43.909}
{"ts":1663714140000,"o":18935,"h":18955,"l":18933.5,"c":18950,"v":28.534}
{"ts":1663714200000,"o":18950,"h":18956.5,"l":18942.5,"c":18945.5,"v":32.546}
{"ts":1663714260000,"o":18945.5,"h":18946.5,"l":18937,"c":18937,"v":20.771}
{"ts":1663714320000,"o":18937,"h":18949.5,"l":18937,"c":18948,"v":10.201}
{"ts":1663714380000,"o":18948,"h":18950,"l":18940.5,"c":18940.5,"v":50.388}
{"ts":1663714440000,"o":18940.5,"h":18945.5,"l":18938,"c":18940,"v":88.647}
{"ts":1663714500000,"o":18940,"h":18950,"l":18940,"c":18949.5,"v":28.14}
{"ts":1663714560000,"o":18949.5,"h":18950,"l":18939,"c":18939.5,"v":14.277}
{"ts":1663714620000,"o":18939.5,"h":18939.5,"l":18936.5,"c":18936.5,"v":5.572}
{"ts":1663714680000,"o":18936.5,"h":18949,"l":18936.5,"c":18949,"v":71.329}
{"ts":1663714740000,"o":18949,"h":18962,"l":18948.5,"c":18956.5,"v":79.166}
{"ts":1663714800000,"o":18956.5,"h":18960.5,"l":18945,"c":18947,"v":62.863}
{"ts":1663714860000,"o":18947,"h":18950,"l":18941.5,"c":18949.5,"v":76.509}
{"ts":1663714920000,"o":18949.5,"h":18949.5,"l":18913,"c":18924,"v":125.547}
{"ts":1663714980000,"o":18924,"h":18936,"l":18920.5,"c":18920.5,"v":41.775}
{"ts":1663715040000,"o":18920.5,"h":18920.5,"l":18878.5,"c":18889.5,"v":154.251}
{"ts":1663715100000,"o":18889.5,"h":18890.5,"l":18881.5,"c":18882,"v":67.638}
{"ts":1663715160000,"o":18882,"h":18885,"l":18850,"c":18854.5,"v":308.435}
{"ts":1663715220000,"o":18854.5,"h":18856.5,"l":18833,"c":18836,"v":215.762}
{"ts":1663715280000,"o":18836,"h":18850.5,"l":18827.5,"c":18828,"v":155.281}
{"ts":1663715340000,"o":18828,"h":18847,"l":18811,"c":18847,"v":193.487}
{"ts":1663715400000,"o":18847,"h":18864,"l":18846,"c":18860.5,"v":84.431}
{"ts":1663715460000,"o":18860.5,"h":18875.5,"l":18843,"c":18843.5,"v":77.565}
{"ts":1663715520000,"o":18843.5,"h":18850,"l":18838,"c":18844.5,"v":50.279}
{"ts":1663715580000,"o":18844.5,"h":18845.5,"l":18823.5,"c":18823.5,"v":105.002}
{"ts":1663715640000,"o":18823.5,"h":18830.5,"l":18806,"c":18806.5,"v":163.911}
{"ts":1663715700000,"o":18806.5,"h":18813.5,"l":18769.5,"c":18806,"v":754.332}
{"ts":1663715760000,"o":18806,"h":18826.5,"l":18806,"c":18815.5,"v":132.677}
{"ts":1663715820000,"o":18815.5,"h":18839.5,"l":18815.5,"c":18839.5,"v":163.735}
{"ts":1663715880000,"o":18839.5,"h":18843.5,"l":18828.5,"c":18836,"v":63.966}
{"ts":1663715940000,"o":18836,"h":18842.5,"l":18821,"c":18830,"v":86.904}
{"ts":1663716000000,"o":18830,"h":18841.5,"l":18828,"c":18841,"v":96.558}
{"ts":1663716060000,"o":18841,"h":18853,"l":18841,"c":18849,"v":50.816}
{"ts":1663716120000,"o":18849,"h":18852.5,"l":18848.5,"c":18851,"v":45.885}
{"ts":1663716180000,"o":18851,"h":18861.5,"l":18850.5,"c":18851,"v":57.625}
{"ts":1663716240000,"o":18851,"h":18862.5,"l":18845,"c":18855.5,"v":56.62}
{"ts":1663716300000,"o":18855.5,"h":18871.5,"l":18850,"c":18871.5,"v":53.07}
{"ts":1663716360000,"o":18871.5,"h":18879.5,"l":18868.5,"c":18874.5,"v":63.282}
{"ts":1663716420000,"o":18874.5,"h":18878.5,"l":18867.5,"c":18871.5,"v":43.13}
{"ts":1663716480000,"o":18871.5,"h":18894,"l":18871.5,"c":18878,"v":97.594}
{"ts":1663716540000,"o":18878,"h":18880.5,"l":18860,"c":18864.5,"v":61.803}
{"ts":1663716600000,"o":18864.5,"h":18869,"l":18860,"c":18864,"v":54.853}
{"ts":1663716660000,"o":18864,"h":18869.5,"l":18864,"c":18869.5,"v":27.503}
{"ts":1663716720000,"o":18869.5,"h":18885,"l":18869.5,"c":18884.5,"v":66.889}
{"ts":1663716780000,"o":18884.5,"h":18885,"l":18876.5,"c":18879.5,"v":30.715}
{"ts":1663716840000,"o":18879.5,"h":18880,"l":18857,"c":18860.5,"v":26.733}
{"ts":1663716900000,"o":18860.5,"h":18868,"l":18860.5,"c":18865.5,"v":18.332}
{"ts":1663716960000,"o":18865.5,"h":18870.5,"l":18862,"c":18870.5,"v":21.819}
{"ts":1663717020000,"o":18870.5,"h":18874,"l":18870,"c":18874,"v":6.331}
{"ts":1663717080000,"o":18874,"h":18880,"l":18868,"c":18868.5,"v":56.875}
{"ts":1663717140000,"o":18868.5,"h":18876,"l":18868,"c":18875,"v":24.27}
{"ts":1663717200000,"o":18875,"h":18880,"l":18870,"c":18870,"v":24.578}
{"ts":1663717260000,"o":18870,"h":18870.5,"l":18867,"c":18868.5,"v":101.524}
{"ts":1663717320000,"o":18868.5,"h":18870.5,"l":18861.5,"c":18863.5,"v":32.743}
{"ts":1663717380000,"o":18863.5,"h":18873,"l":18863.5,"c":18872.5,"v":14.104}
{"ts":1663717440000,"o":18872.5,"h":18873,"l":18863.5,"c":18867,"v":9.897}
{"ts":1663717500000,"o":18867,"h":18873,"l":18860,"c":18867.5,"v":19.281}
{"ts":1663717560000,"o":18867.5,"h":18878.5,"l":18867,"c":18878,"v":35.785}
{"ts":1663717620000,"o":18878,"h":18882,"l":18870,"c":18870.5,"v":15.409}
{"ts":1663717680000,"o":18870.5,"h":18871.5,"l":18862,"c":18864.5,"v":13.857}
{"ts":1663717740000,"o":18864.5,"h":18865.5,"l":18864,"c":18865,"v":9.165}
{"ts":1663717800000,"o":18865,"h":18877,"l":18865,"c":18877,"v":49.15}
{"ts":1663717860000,"o":18877,"h":18879.5,"l":18865,"c":18869,"v":46.301}
{"ts":1663717920000,"o":18869,"h":18869,"l":18829.5,"c":18840,"v":175.431}
{"ts":1663717980000,"o":18840,"h":18864.5,"l":18840,"c":18864,"v":43.225}
{"ts":1663718040000,"o":18864,"h":18900,"l":18864,"c":18899,"v":169.833}
{"ts":1663718100000,"o":18899,"h":18900,"l":18888.5,"c":18895,"v":50.956}
{"ts":1663718160000,"o":18895,"h":18895.5,"l":18877,"c":18878,"v":24.394}
{"ts":1663718220000,"o":18878,"h":18878,"l":18857.5,"c":18862.5,"v":35.5}
{"ts":1663718280000,"o":18862.5,"h":18867,"l":18862.5,"c":18864,"v":11.217}
{"ts":1663718340000,"o":18864,"h":18870,"l":18864,"c":18870,"v":19.842}
{"ts":1663718400000,"o":18870,"h":18876.5,"l":18862,"c":18862.5,"v":54.656}
{"ts":1663718460000,"o":18862.5,"h":18863,"l":18832.5,"c":18832.5,"v":76.807}
{"ts":1663718520000,"o":18832.5,"h":18875.5,"l":18821.5,"c":18863.5,"v":419.51}
{"ts":1663718580000,"o":18863.5,"h":18902.5,"l":18863.5,"c":18902.5,"v":166.279}
{"ts":1663718640000,"o":18902.5,"h":18927,"l":18902,"c":18919.5,"v":171.947}
{"ts":1663718700000,"o":18919.5,"h":18920,"l":18891,"c":18901.5,"v":193}
{"ts":1663718760000,"o":18901.5,"h":18902.5,"l":18888,"c":18890.5,"v":18.092}
{"ts":1663718820000,"o":18890.5,"h":18906.5,"l":18885,"c":18902,"v":79.022}
{"ts":1663718880000,"o":18902,"h":18907.5,"l":18887,"c":18897,"v":36.2}
{"ts":1663718940000,"o":18897,"h":18908,"l":18897,"c":18904,"v":87.501}
{"ts":1663719000000,"o":18904,"h":18950.5,"l":18904,"c":18939,"v":254.588}
{"ts":1663719060000,"o":18939,"h":18948,"l":18925,"c":18925.5,"v":119.082}
{"ts":1663719120000,"o":18925.5,"h":18945,"l":18925,"c":18942,"v":110.521}
{"ts":1663719180000,"o":18942,"h":18942.5,"l":18936,"c":18936,"v":62.053}
{"ts":1663719240000,"o":18936,"h":18947,"l":18931,"c":18943.5,"v":133.013}
{"ts":1663719300000,"o":18943.5,"h":18944,"l":18917.5,"c":18927,"v":56.313}
{"ts":1663719360000,"o":18927,"h":18928,"l":18889.5,"c":18893.5,"v":229.732}
{"ts":1663719420000,"o":18893.5,"h":18896.5,"l":18849,"c":18863,"v":236.619}
{"ts":1663719480000,"o":18863,"h":18889.5,"l":18853,"c":18889.5,"v":124.206}
{"ts":1663719540000,"o":18889.5,"h":18928,"l":18882,"c":18928,"v":160.528}
{"ts":1663719600000,"o":18928,"h":18950,"l":18928,"c":18935,"v":164.978}
{"ts":1663719660000,"o":18935,"h":18937,"l":18911.5,"c":18912,"v":79.341}
{"ts":1663719720000,"o":18912,"h":18920,"l":18905,"c":18905,"v":48.454}
{"ts":1663719780000,"o":18905,"h":18913,"l":18896.5,"c":18908.5,"v":73.957}
{"ts":1663719840000,"o":18908.5,"h":18916,"l":18906,"c":18912,"v":35.92}
{"ts":1663719900000,"o":18912,"h":18913,"l":18900.5,"c":18913,"v":24.37}
{"ts":1663719960000,"o":18913,"h":18922,"l":18912.5,"c":18918,"v":56.758}
{"ts":1663720020000,"o":18918,"h":18919.5,"l":18912,"c":18919,"v":15.298}
{"ts":1663720080000,"o":18919,"h":18930,"l":18919,"c":18926.5,"v":39.058}
{"ts":1663720140000,"o":18926.5,"h":18932,"l":18917.5,"c":18932,"v":64.681}
{"ts":1663720200000,"o":18932,"h":18935,"l":18927.5,"c":18928,"v":15.122}
{"ts":1663720260000,"o":18928,"h":18928,"l":18896.5,"c":18905,"v":88.149}
{"ts":1663720320000,"o":18905,"h":18913.5,"l":18901,"c":18905.5,"v":25.577}
{"ts":1663720380000,"o":18905.5,"h":18905.5,"l":18872.5,"c":18874.5,"v":55.155}
{"ts":1663720440000,"o":18874.5,"h":18880.5,"l":18848.5,"c":18852,"v":125.499}
{"ts":1663720500000,"o":18852,"h":18881.5,"l":18840.5,"c":18879.5,"v":192.211}
{"ts":1663720560000,"o":18879.5,"h":18886,"l":18870,"c":18882,"v":58.433}
{"ts":1663720620000,"o":18882,"h":18890.5,"l":18862.5,"c":18866.5,"v":33.09}
{"ts":1663720680000,"o":18866.5,"h":18888,"l":18859,"c":18888,"v":32.999}
{"ts":1663720740000,"o":18888,"h":18903,"l":18883.5,"c":18894,"v":68.287}
{"ts":1663720800000,"o":18894,"h":18896.5,"l":18888,"c":18894.5,"v":34.928}
{"ts":1663720860000,"o":18894.5,"h":18902,"l":18888,"c":18888.5,"v":29.348}
{"ts":1663720920000,"o":18888.5,"h":18892,"l":18882,"c":18883.5,"v":13.559}
{"ts":1663720980000,"o":18883.5,"h":18891,"l":18880,"c":18885.5,"v":5.86}
{"ts":1663721040000,"o":18885.5,"h":18910,"l":18881,"c":18910,"v":41.47}
{"ts":1663721100000,"o":18910,"h":18923.5,"l":18909.5,"c":18913,"v":29.395}
{"ts":1663721160000,"o":18913,"h":18919.5,"l":18911,"c":18912.5,"v":78.607}
{"ts":1663721220000,"o":18912.5,"h":18923,"l":18912.5,"c":18917.5,"v":19.741}
{"ts":1663721280000,"o":18917.5,"h":18918,"l":18911,"c":18913.5,"v":30.579}
{"ts":1663721340000,"o":18913.5,"h":18923.5,"l":18911,"c":18911.5,"v":24.728}
{"ts":1663721400000,"o":18911.5,"h":18912,"l":18907,"c":18912,"v":10.241}
{"ts":1663721460000,"o":18912,"h":18918.5,"l":18907,"c":18910.5,"v":19.562}
{"ts":1663721520000,"o":18910.5,"h":18915,"l":18908.5,"c":18914.5,"v":13.277}
{"ts":1663721580000,"o":18914.5,"h":18940,"l":18914.5,"c":18937,"v":146.699}
{"ts":1663721640000,"o":18937,"h":18939.5,"l":18935,"c":18939.5,"v":19.071}
{"ts":1663721700000,"o":18939.5,"h":18943,"l":18935.5,"c":18940.5,"v":52.991}
{"ts":1663721760000,"o":18940.5,"h":18941,"l":18925,"c":18932,"v":67.418}
{"ts":1663721820000,"o":18932,"h":18935.5,"l":18915.5,"c":18932,"v":45.709}
{"ts":1663721880000,"o":18932,"h":18935,"l":18925,"c":18926,"v":26.998}
{"ts":1663721940000,"o":18926,"h":18932,"l":18918,"c":18925,"v":25.85}
{"ts":1663722000000,"o":18925,"h":18935.5,"l":18918,"c":18920,"v":40.981}
{"ts":1663722060000,"o":18920,"h":18930,"l":18919.5,"c":18929,"v":18.047}
{"ts":1663722120000,"o":18929,"h":18936,"l":18927.5,"c":18928,"v":13.778}
{"ts":1663722180000,"o":18928,"h":18929.5,"l":18922,"c":18929.5,"v":14.306}
{"ts":1663722240000,"o":18929.5,"h":18934,"l":18929.5,"c":18931.5,"v":47.076}
{"ts":1663722300000,"o":18931.5,"h":18937.5,"l":18931,"c":18936,"v":62.901}
{"ts":1663722360000,"o":18936,"h":18947.5,"l":18935.5,"c":18947.5,"v":69.069}
{"ts":1663722420000,"o":18947.5,"h":18958,"l":18927,"c":18931.5,"v":139.396}
{"ts":1663722480000,"o":18931.5,"h":18955,"l":18921.5,"c":18953,"v":74.837}
{"ts":1663722540000,"o":18953,"h":18953.5,"l":18948.5,"c":18949,"v":22.553}
{"ts":1663722600000,"o":18949,"h":18950,"l":18931,"c":18936,"v":54.737}
{"ts":1663722660000,"o":18936,"h":18938.5,"l":18929,"c":18936.5,"v":12.646}
{"ts":1663722720000,"o":18936.5,"h":18937,"l":18924.5,"c":18929,"v":8.499}
{"ts":1663722780000,"o":18929,"h":18935,"l":18925.5,"c":18934.5,"v":19.41}
{"ts":1663722840000,"o":18934.5,"h":18939.5,"l":18929,"c":18939.5,"v":15.931}
{"ts":1663722900000,"o":18939.5,"h":18949.5,"l":18937.5,"c":18944,"v":39.454}
{"ts":1663722960000,"o":18944,"h":18944.5,"l":18935,"c":18937,"v":32.349}
{"ts":1663723020000,"o":18937,"h":18947.5,"l":18937,"c":18943,"v":35.245}
{"ts":1663723080000,"o":18943,"h":18946,"l":18939.5,"c":18941,"v":13.663}
{"ts":1663723140000,"o":18941,"h":18945,"l":18937.5,"c":18941.5,"v":17.955}
{"ts":1663723200000,"o":18941.5,"h":18943,"l":18922.5,"c":18927,"v":31.877}
{"ts":1663723260000,"o":18927,"h":18927,"l":18919,"c":18919.5,"v":37.139}
{"ts":1663723320000,"o":18919.5,"h":18920,"l":18903,"c":18907.5,"v":59.631}
{"ts":1663723380000,"o":18907.5,"h":18907.5,"l":18903.5,"c":18907.5,"v":47.889}
{"ts":1663723440000,"o":18907.5,"h":18920,"l":18905.5,"c":18918,"v":8.662}
{"ts":1663723500000,"o":18918,"h":18918,"l":18911,"c":18911.5,"v":17.471}
{"ts":1663723560000,"o":18911.5,"h":18915.5,"l":18901,"c":18901.5,"v":49.57}
{"ts":1663723620000,"o":18901.5,"h":18905,"l":18892.5,"c":18892.5,"v":91.314}
{"ts":1663723680000,"o":18892.5,"h":18896,"l":18880.5,"c":18880.5,"v":64.196}
{"ts":1663723740000,"o":18880.5,"h":18890.5,"l":18877,"c":18890.5,"v":60.376}
{"ts":1663723800000,"o":18890.5,"h":18900,"l":18885,"c":18900,"v":53.482}
{"ts":1663723860000,"o":18900,"h":18902.5,"l":18894.5,"c":18894.5,"v":52.327}
{"ts":1663723920000,"o":18894.5,"h":18895,"l":18891,"c":18891.5,"v":17.565}
{"ts":1663723980000,"o":18891.5,"h":18900.5,"l":18879,"c":18879,"v":76.791}
{"ts":1663724040000,"o":18879,"h":18894,"l":18879,"c":18890.5,"v":68.694}
{"ts":1663724100000,"o":18890.5,"h":18900.5,"l":18890.5,"c":18900.5,"v":21.395}
{"ts":1663724160000,"o":18900.5,"h":18908,"l":18896,"c":18908,"v":20.916}
{"ts":1663724220000,"o":18908,"h":18918.5,"l":18905,"c":18910.5,"v":30.921}
{"ts":1663724280000,"o":18910.5,"h":18916,"l":18910,"c":18915.5,"v":4.984}
{"ts":1663724340000,"o":18915.5,"h":18924,"l":18915,"c":18923.5,"v":40.64}
{"ts":1663724400000,"o":18923.5,"h":18924,"l":18912.5,"c":18913,"v":13.758}
{"ts":1663724460000,"o":18913,"h":18917.5,"l":18912.5,"c":18912.5,"v":57.017}
{"ts":1663724520000,"o":18912.5,"h":18924.5,"l":18912.5,"c":18924,"v":12.386}
{"ts":1663724580000,"o":18924,"h":18924.5,"l":18924,"c":18924.5,"v":22.691}
{"ts":1663724640000,"o":18924.5,"h":18938.5,"l":18924.5,"c":18938.5,"v":38.389}
{"ts":1663724700000,"o":18938.5,"h":18948,"l":18932.5,"c":18946,"v":90.825}
{"ts":1663724760000,"o":18946,"h":18946.5,"l":18934,"c":18939,"v":55.993}
{"ts":1663724820000,"o":18939,"h":18939.5,"l":18937.5,"c":18937.5,"v":8.724}
{"ts":1663724880000,"o":18937.5,"h":18938,"l":18924,"c":18927,"v":14.637}
{"ts":1663724940000,"o":18927,"h":18929,"l":18922.5,"c":18923,"v":15.078}
{"ts":1663725000000,"o":18923,"h":18923,"l":18895,"c":18895.5,"v":84.715}
{"ts":1663725060000,"o":18895.5,"h":18895.5,"l":18881,"c":18881.5,"v":46.129}
{"ts":1663725120000,"o":18881.5,"h":18898,"l":18874.5,"c":18898,"v":82.653}
{"ts":1663725180000,"o":18898,"h":18899.5,"l":18890.5,"c":18898,"v":37.417}
{"ts":1663725240000,"o":18898,"h":18898,"l":18889,"c":18889.5,"v":12.13}
{"ts":1663725300000,"o":18889.5,"h":18889.5,"l":18882,"c":18882,"v":29.757}
{"ts":1663725360000,"o":18882,"h":18882.5,"l":18866,"c":18868,"v":69.333}
{"ts":1663725420000,"o":18868,"h":18884,"l":18867.5,"c":18884,"v":37.622}
{"ts":1663725480000,"o":18884,"h":18884,"l":18877.5,"c":18878,"v":31.824}
{"ts":1663725540000,"o":18878,"h":18883,"l":18877.5,"c":18878.5,"v":25.76}
{"ts":1663725600000,"o":18878.5,"h":18885,"l":18874,"c":18885,"v":41.11}
{"ts":1663725660000,"o":18885,"h":18900,"l":18885,"c":18899.5,"v":22.221}
{"ts":1663725720000,"o":18899.5,"h":18900,"l":18895,"c":18895,"v":31.481}
{"ts":1663725780000,"o":18895,"h":18895,"l":18885,"c":18885,"v":33.858}
{"ts":1663725840000,"o":18885,"h":18889,"l":18885,"c":18888.5,"v":14.311}
{"ts":1663725900000,"o":18888.5,"h":18924.5,"l":18888.5,"c":18924.5,"v":65.55}
{"ts":1663725960000,"o":18924.5,"h":18966.5,"l":18924,"c":18959.5,"v":310.477}
{"ts":1663726020000,"o":18959.5,"h":19013,"l":18959,"c":18982,"v":756.418}
{"ts":1663726080000,"o":18982,"h":18982,"l":18975,"c":18978.5,"v":103.732}
{"ts":1663726140000,"o":18978.5,"h":18979,"l":18955,"c":18969,"v":84.549}
{"ts":1663726200000,"o":18969,"h":18974.5,"l":18954,"c":18954,"v":126.423}
{"ts":1663726260000,"o":18954,"h":18959,"l":18946,"c":18954.5,"v":83.676}
{"ts":1663726320000,"o":18954.5,"h":18972,"l":18954.5,"c":18970.5,"v":70.466}
{"ts":1663726380000,"o":18970.5,"h":18980,"l":18970,"c":18978.5,"v":112.821}
{"ts":1663726440000,"o":18978.5,"h":18978.5,"l":18967.5,"c":18968,"v":25.712}
{"ts":1663726500000,"o":18968,"h":18968,"l":18961.5,"c":18964,"v":26.868}
{"ts":1663726560000,"o":18964,"h":18988.5,"l":18964,"c":18985.5,"v":113.767}
{"ts":1663726620000,"o":18985.5,"h":18996,"l":18985,"c":18996,"v":84.63}
{"ts":1663726680000,"o":18996,"h":18996,"l":18975,"c":18980,"v":73.289}
{"ts":1663726740000,"o":18980,"h":18998.5,"l":18980,"c":18998,"v":96.798}
{"ts":1663726800000,"o":18998,"h":19004.5,"l":18994.5,"c":18995,"v":63.694}
{"ts":1663726860000,"o":18995,"h":18995.5,"l":18984,"c":18995,"v":100.087}
{"ts":1663726920000,"o":18995,"h":18995.5,"l":18975,"c":18979.5,"v":29.993}
{"ts":1663726980000,"o":18979.5,"h":18983.5,"l":18975,"c":18975,"v":24.837}
{"ts":1663727040000,"o":18975,"h":18980,"l":18975,"c":18978,"v":16.539}
{"ts":1663727100000,"o":18978,"h":18990,"l":18978,"c":18990,"v":20.286}
{"ts":1663727160000,"o":18990,"h":18997.5,"l":18989.5,"c":18997,"v":30.49}
{"ts":1663727220000,"o":18997,"h":19011.5,"l":18991.5,"c":18991.5,"v":131.104}
{"ts":1663727280000,"o":18991.5,"h":18996,"l":18991.5,"c":18995.5,"v":18.423}
{"ts":1663727340000,"o":18995.5,"h":19010,"l":18995.5,"c":19005,"v":30.869}
{"ts":1663727400000,"o":19005,"h":19030,"l":18999,"c":19017.5,"v":338.116}
{"ts":1663727460000,"o":19017.5,"h":19020,"l":19009.5,"c":19009.5,"v":81.071}
{"ts":1663727520000,"o":19009.5,"h":19050,"l":19009.5,"c":19040.5,"v":177.83}
{"ts":1663727580000,"o":19040.5,"h":19041,"l":19014,"c":19018,"v":107.768}
{"ts":1663727640000,"o":19018,"h":19019.5,"l":19010.5,"c":19019,"v":49.739}
{"ts":1663727700000,"o":19019,"h":19024.5,"l":19015,"c":19015,"v":75.571}
{"ts":1663727760000,"o":19015,"h":19023,"l":19011.5,"c":19023,"v":30.252}
{"ts":1663727820000,"o":19023,"h":19029,"l":19023,"c":19023,"v":79.471}
{"ts":1663727880000,"o":19023,"h":19023.5,"l":19011.5,"c":19016,"v":168.028}
{"ts":1663727940000,"o":19016,"h":19022,"l":19016,"c":19020.5,"v":63.629}
{"ts":1663728000000,"o":19020.5,"h":19020.5,"l":19016,"c":19016,"v":22.436}
{"ts":1663728060000,"o":19016,"h":19020.5,"l":19015.5,"c":19020.5,"v":20.738}
{"ts":1663728120000,"o":19020.5,"h":19021.5,"l":19010,"c":19010,"v":71.8}
{"ts":1663728180000,"o":19010,"h":19019,"l":19010,"c":19017,"v":67.813}
{"ts":1663728240000,"o":19017,"h":19039.5,"l":19016.5,"c":19037,"v":48.635}
{"ts":1663728300000,"o":19037,"h":19037,"l":19016.5,"c":19018,"v":52.69}
{"ts":1663728360000,"o":19018,"h":19021.5,"l":19013.5,"c":19021.5,"v":28.942}
{"ts":1663728420000,"o":19021.5,"h":19030,"l":19021,"c":19025,"v":9.279}
{"ts":1663728480000,"o":19025,"h":19025,"l":19019,"c":19023.5,"v":44.473}
{"ts":1663728540000,"o":19023.5,"h":19023.5,"l":19019,"c":19021,"v":10.503}
{"ts":1663728600000,"o":19021,"h":19030,"l":19021,"c":19021.5,"v":45.558}
{"ts":1663728660000,"o":19021.5,"h":19022,"l":19015.5,"c":19016,"v":10.466}
{"ts":1663728720000,"o":19016,"h":19018,"l":19012.5,"c":19015.5,"v":15.799}
{"ts":1663728780000,"o":19015.5,"h":19016.5,"l":19007,"c":19007,"v":55.589}
{"ts":1663728840000,"o":19007,"h":19007.5,"l":18999.5,"c":19004.5,"v":53.797}
{"ts":1663728900000,"o":19004.5,"h":19004.5,"l":18997,"c":19001,"v":41.605}
{"ts":1663728960000,"o":19001,"h":19009,"l":19001,"c":19009,"v":38.989}
{"ts":1663729020000,"o":19009,"h":19009,"l":19001,"c":19001.5,"v":21.993}
{"ts":1663729080000,"o":19001.5,"h":19005,"l":19001,"c":19004.5,"v":12.701}
{"ts":1663729140000,"o":19004.5,"h":19005,"l":19004.5,"c":19004.5,"v":7.508}
{"ts":1663729200000,"o":19004.5,"h":19005,"l":19001.5,"c":19001.5,"v":55.344}
{"ts":1663729260000,"o":19001.5,"h":19010,"l":19001.5,"c":19002,"v":66.636}
{"ts":1663729320000,"o":19002,"h":19009.5,"l":19000,"c":19009,"v":74.911}
{"ts":1663729380000,"o":19009,"h":19016,"l":19009,"c":19009.5,"v":10.714}
{"ts":1663729440000,"o":19009.5,"h":19009.5,"l":19009,"c":19009,"v":4.94}
{"ts":1663729500000,"o":19009,"h":19012,"l":19005,"c":19005.5,"v":17.224}
{"ts":1663729560000,"o":19005.5,"h":19005.5,"l":18998,"c":18999.5,"v":14.546}
{"ts":1663729620000,"o":18999.5,"h":19000,"l":18998,"c":18998.5,"v":30.129}
{"ts":1663729680000,"o":18998.5,"h":18998.5,"l":18995.5,"c":18996,"v":47.645}
{"ts":1663729740000,"o":18996,"h":18996,"l":18995.5,"c":18995.5,"v":29.505}
{"ts":1663729800000,"o":18995.5,"h":18996,"l":18987.5,"c":18987.5,"v":69.532}
{"ts":1663729860000,"o":18987.5,"h":18988,"l":18985,"c":18985.5,"v":88.883}
{"ts":1663729920000,"o":18985.5,"h":18986,"l":18979.5,"c":18982,"v":61.826}
{"ts":1663729980000,"o":18982,"h":18984,"l":18981.5,"c":18981.5,"v":9.937}
{"ts":1663730040000,"o":18981.5,"h":18982,"l":18979.5,"c":18980,"v":29.875}
{"ts":1663730100000,"o":18980,"h":18982,"l":18979.5,"c":18979.5,"v":66.754}
{"ts":1663730160000,"o":18979.5,"h":18991,"l":18979.5,"c":18990.5,"v":76.373}
{"ts":1663730220000,"o":18990.5,"h":18991,"l":18976.5,"c":18977,"v":49.769}
{"ts":1663730280000,"o":18977,"h":18977,"l":18970,"c":18973,"v":77.458}
{"ts":1663730340000,"o":18973,"h":18987,"l":18972.5,"c":18986.5,"v":52.056}
{"ts":1663730400000,"o":18986.5,"h":18987,"l":18982.5,"c":18982.5,"v":21.883}
{"ts":1663730460000,"o":18982.5,"h":18988,"l":18982.5,"c":18987.5,"v":21.221}
{"ts":1663730520000,"o":18987.5,"h":18992.5,"l":18987.5,"c":18992,"v":20.216}
{"ts":1663730580000,"o":18992,"h":18992,"l":18991.5,"c":18991.5,"v":9.76}
{"ts":1663730640000,"o":18991.5,"h":18998.5,"l":18991.5,"c":18998,"v":23.212}
{"ts":1663730700000,"o":18998,"h":19012,"l":18998,"c":19009,"v":68.726}
{"ts":1663730760000,"o":19009,"h":19009,"l":19000.5,"c":19000.5,"v":21.446}
{"ts":1663730820000,"o":19000.5,"h":19001,"l":18992,"c":18992.5,"v":38.902}
{"ts":1663730880000,"o":18992.5,"h":19000,"l":18992,"c":19000,"v":48.64}
{"ts":1663730940000,"o":19000,"h":19017,"l":18999.5,"c":19010.5,"v":73.019}
{"ts":1663731000000,"o":19010.5,"h":19014.5,"l":19009.5,"c":19009.5,"v":23.792}
{"ts":1663731060000,"o":19009.5,"h":19010,"l":19005,"c":19005.5,"v":9.566}
{"ts":1663731120000,"o":19005.5,"h":19005.5,"l":19005,"c":19005,"v":6.018}
{"ts":1663731180000,"o":19005,"h":19005.5,"l":18993.5,"c":18993.5,"v":36.056}
{"ts":1663731240000,"o":18993.5,"h":18994,"l":18991.5,"c":18994,"v":20.625}
{"ts":1663731300000,"o":18994,"h":19001.5,"l":18993.5,"c":19001,"v":23.138}
{"ts":1663731360000,"o":19001,"h":19005.5,"l":19001,"c":19005,"v":10.117}
{"ts":1663731420000,"o":19005,"h":19019,"l":19005,"c":19017.5,"v":50.964}
{"ts":1663731480000,"o":19017.5,"h":19018,"l":19009.5,"c":19009.5,"v":15.222}
{"ts":1663731540000,"o":19009.5,"h":19012,"l":19009.5,"c":19010,"v":17.515}
{"ts":1663731600000,"o":19010,"h":19010.5,"l":19004,"c":19004,"v":13.458}
{"ts":1663731660000,"o":19004,"h":19004.5,"l":19004,"c":19004.5,"v":21.367}
{"ts":1663731720000,"o":19004.5,"h":19004.5,"l":18997.5,"c":18998,"v":44.68}
{"ts":1663731780000,"o":18998,"h":18998,"l":18979,"c":18987.5,"v":125.225}
{"ts":1663731840000,"o":18987.5,"h":18988,"l":18987.5,"c":18988,"v":17.981}
{"ts":1663731900000,"o":18988,"h":19004,"l":18987.5,"c":19002,"v":48.202}
{"ts":1663731960000,"o":19002,"h":19002.5,"l":19000,"c":19000,"v":7.31}
{"ts":1663732020000,"o":19000,"h":19000.5,"l":19000,"c":19000.5,"v":5.926}
{"ts":1663732080000,"o":19000.5,"h":19004.5,"l":19000,"c":19001.5,"v":14.929}
{"ts":1663732140000,"o":19001.5,"h":19004,"l":19001.5,"c":19003.5,"v":24.682}
{"ts":1663732200000,"o":19003.5,"h":19004,"l":19003.5,"c":19004,"v":6.653}
{"ts":1663732260000,"o":19004,"h":19004,"l":18994.5,"c":19001,"v":16.169}
{"ts":1663732320000,"o":19001,"h":19001.5,"l":19001,"c":19001,"v":2.747}
{"ts":1663732380000,"o":19001,"h":19009,"l":19001,"c":19007.5,"v":12.026}
{"ts":1663732440000,"o":19007.5,"h":19008,"l":19003.5,"c":19004,"v":8.983}
{"ts":1663732500000,"o":19004,"h":19004,"l":19000,"c":19003.5,"v":27.335}
{"ts":1663732560000,"o":19003.5,"h":19009.5,"l":19003.5,"c":19009.5,"v":13.621}
{"ts":1663732620000,"o":19009.5,"h":19012,"l":19004.5,"c":19004.5,"v":28.438}
{"ts":1663732680000,"o":19004.5,"h":19008,"l":19004.5,"c":19007.5,"v":9.243}
{"ts":1663732740000,"o":19007.5,"h":19023.5,"l":19007.5,"c":19014,"v":61.589}
{"ts":1663732800000,"o":19014,"h":19018,"l":19011,"c":19011,"v":41.675}
{"ts":1663732860000,"o":19011,"h":19015.5,"l":19011,"c":19015.5,"v":10.512}
{"ts":1663732920000,"o":19015.5,"h":19021,"l":19014.5,"c":19019.5,"v":112.074}
{"ts":1663732980000,"o":19019.5,"h":19022.5,"l":19019,"c":19019,"v":9.51}
{"ts":1663733040000,"o":19019,"h":19019.5,"l":19019,"c":19019,"v":4.07}
{"ts":1663733100000,"o":19019,"h":19023,"l":19009,"c":19009,"v":60.401}
{"ts":1663733160000,"o":19009,"h":19009.5,"l":19009,"c":19009.5,"v":9.336}
{"ts":1663733220000,"o":19009.5,"h":19009.5,"l":18991.5,"c":18993.5,"v":47.395}
{"ts":1663733280000,"o":18993.5,"h":18994,"l":18981,"c":18983.5,"v":111.909}
{"ts":1663733340000,"o":18983.5,"h":18984,"l":18979,"c":18979.5,"v":80.374}
{"ts":1663733400000,"o":18979.5,"h":18980,"l":18977,"c":18979.5,"v":23.156}
{"ts":1663733460000,"o":18979.5,"h":18995,"l":18979.5,"c":18995,"v":25.842}
{"ts":1663733520000,"o":18995,"h":18997,"l":18988,"c":18988,"v":14.758}
{"ts":1663733580000,"o":18988,"h":18988.5,"l":18988,"c":18988,"v":3.62}
{"ts":1663733640000,"o":18988,"h":18991.5,"l":18988,"c":18991.5,"v":9.618}
{"ts":1663733700000,"o":18991.5,"h":18996,"l":18991,"c":18996,"v":14.676}
{"ts":1663733760000,"o":18996,"h":19008,"l":18995.5,"c":19008,"v":28.034}
{"ts":1663733820000,"o":19008,"h":19009.5,"l":19002.5,"c":19009.5,"v":25.846}
{"ts":1663733880000,"o":19009.5,"h":19009.5,"l":18992.5,"c":18992.5,"v":23.434}
{"ts":1663733940000,"o":18992.5,"h":18993,"l":18987.5,"c":18987.5,"v":40.087}
{"ts":1663734000000,"o":18987.5,"h":18994,"l":18987.5,"c":18993.5,"v":18.086}
{"ts":1663734060000,"o":18993.5,"h":18994,"l":18989.5,"c":18990,"v":7.629}
{"ts":1663734120000,"o":18990,"h":18990,"l":18989.5,"c":18989.5,"v":29.027}
{"ts":1663734180000,"o":18989.5,"h":18998,"l":18989.5,"c":18997.5,"v":15.729}
{"ts":1663734240000,"o":18997.5,"h":18998,"l":18993.5,"c":18997.5,"v":10.116}
{"ts":1663734300000,"o":18997.5,"h":18998,"l":18988,"c":18988.5,"v":28.498}
{"ts":1663734360000,"o":18988.5,"h":18988.5,"l":18978,"c":18978,"v":20.59}
{"ts":1663734420000,"o":18978,"h":18980,"l":18970,"c":18979.5,"v":56.569}
{"ts":1663734480000,"o":18979.5,"h":18986.5,"l":18979.5,"c":18981,"v":15.571}
{"ts":1663734540000,"o":18981,"h":18981.5,"l":18979,"c":18979,"v":27.543}
{"ts":1663734600000,"o":18979,"h":18979.5,"l":18979,"c":18979,"v":17.638}
{"ts":1663734660000,"o":18979,"h":18979.5,"l":18958.5,"c":18967.5,"v":199.655}
{"ts":1663734720000,"o":18967.5,"h":18970,"l":18960,"c":18960,"v":18.67}
{"ts":1663734780000,"o":18960,"h":18960,"l":18955,"c":18959.5,"v":48.784}
{"ts":1663734840000,"o":18959.5,"h":18962,"l":18959,"c":18961.5,"v":24.059}
{"ts":1663734900000,"o":18961.5,"h":18972.5,"l":18959.5,"c":18959.5,"v":130.064}
{"ts":1663734960000,"o":18959.5,"h":18965,"l":18956,"c":18964.5,"v":47.487}
{"ts":1663735020000,"o":18964.5,"h":18982.5,"l":18963,"c":18976.5,"v":118.764}
{"ts":1663735080000,"o":18976.5,"h":18983,"l":18976.5,"c":18983,"v":18.77}
{"ts":1663735140000,"o":18983,"h":18985,"l":18982.5,"c":18984.5,"v":37.566}
{"ts":1663735200000,"o":18984.5,"h":18985,"l":18984.5,"c":18984.5,"v":17.719}
{"ts":1663735260000,"o":18984.5,"h":18986.5,"l":18984.5,"c":18986,"v":8.005}
{"ts":1663735320000,"o":18986,"h":18986.5,"l":18985,"c":18985,"v":7.883}
{"ts":1663735380000,"o":18985,"h":18992,"l":18985,"c":18988.5,"v":29.916}
{"ts":1663735440000,"o":18988.5,"h":18996.5,"l":18988.5,"c":18996,"v":26.856}
{"ts":1663735500000,"o":18996,"h":18996.5,"l":18991,"c":18991,"v":35.237}
{"ts":1663735560000,"o":18991,"h":18991.5,"l":18991,"c":18991,"v":4.331}
{"ts":1663735620000,"o":18991,"h":18991.5,"l":18991,"c":18991,"v":13.123}
{"ts":1663735680000,"o":18991,"h":18991.5,"l":18983,"c":18983.5,"v":25.58}
{"ts":1663735740000,"o":18983.5,"h":19003,"l":18983,"c":18997,"v":42.436}
{"ts":1663735800000,"o":18997,"h":19006,"l":18997,"c":19002,"v":26.622}
{"ts":1663735860000,"o":19002,"h":19002,"l":18986,"c":18988.5,"v":36.191}
{"ts":1663735920000,"o":18988.5,"h":18998.5,"l":18988,"c":18998,"v":58.623}
{"ts":1663735980000,"o":18998,"h":19006,"l":18996,"c":18996,"v":27.168}
{"ts":1663736040000,"o":18996,"h":18996.5,"l":18993,"c":18993.5,"v":18.62}
{"ts":1663736100000,"o":18993.5,"h":18993.5,"l":18993,"c":18993.5,"v":12.355}
{"ts":1663736160000,"o":18993.5,"h":18993.5,"l":18962.5,"c":18963,"v":100.676}
{"ts":1663736220000,"o":18963,"h":18980,"l":18962.5,"c":18980,"v":23.785}
{"ts":1663736280000,"o":18980,"h":18984.5,"l":18979.5,"c":18984,"v":15.872}
{"ts":1663736340000,"o":18984,"h":18990.5,"l":18984,"c":18990,"v":11.629}
{"ts":1663736400000,"o":18990,"h":19001.5,"l":18990,"c":18998.5,"v":41.922}
{"ts":1663736460000,"o":18998.5,"h":19002,"l":18991.5,"c":18991.5,"v":29.109}
{"ts":1663736520000,"o":18991.5,"h":18992,"l":18980,"c":18985,"v":23.788}
{"ts":1663736580000,"o":18985,"h":18992,"l":18983.5,"c":18983.5,"v":80.569}
{"ts":1663736640000,"o":18983.5,"h":18992,"l":18983.5,"c":18991.5,"v":9.305}
{"ts":1663736700000,"o":18991.5,"h":19010,"l":18991.5,"c":19010,"v":48.301}
{"ts":1663736760000,"o":19010,"h":19017,"l":18996.5,"c":18996.5,"v":55.89}
{"ts":1663736820000,"o":18996.5,"h":18997,"l":18987.5,"c":18993,"v":11.71}
{"ts":1663736880000,"o":18993,"h":19000,"l":18993,"c":18994,"v":115.403}
{"ts":1663736940000,"o":18994,"h":19001,"l":18994,"c":18996,"v":74.342}
{"ts":1663737000000,"o":18996,"h":18997.5,"l":18993.5,"c":18997.5,"v":7.078}
{"ts":1663737060000,"o":18997.5,"h":18997.5,"l":18990,"c":18990.5,"v":6.225}
{"ts":1663737120000,"o":18990.5,"h":18990.5,"l":18990,"c":18990,"v":8.041}
{"ts":1663737180000,"o":18990,"h":18999.5,"l":18990,"c":18999.5,"v":7.188}
{"ts":1663737240000,"o":18999.5,"h":18999.5,"l":18992,"c":18992.5,"v":13.166}
{"ts":1663737300000,"o":18992.5,"h":18992.5,"l":18991,"c":18991.5,"v":3.534}
{"ts":1663737360000,"o":18991.5,"h":18991.5,"l":18985,"c":18988.5,"v":13.135}
{"ts":1663737420000,"o":18988.5,"h":18991,"l":18979,"c":18979,"v":37.895}
{"ts":1663737480000,"o":18979,"h":18988,"l":18979,"c":18981,"v":18.766}
{"ts":1663737540000,"o":18981,"h":18982,"l":18981,"c":18981.5,"v":20.329}
{"ts":1663737600000,"o":18981.5,"h":18990,"l":18981,"c":18990,"v":6.533}
{"ts":1663737660000,"o":18990,"h":18993.5,"l":18989.5,"c":18993.5,"v":13.91}
{"ts":1663737720000,"o":18993.5,"h":19000,"l":18993,"c":19000,"v":39.347}
{"ts":1663737780000,"o":19000,"h":19000.5,"l":18999.5,"c":19000,"v":8.84}
{"ts":1663737840000,"o":19000,"h":19000.5,"l":18994,"c":18994,"v":16.62}
{"ts":1663737900000,"o":18994,"h":18996,"l":18989,"c":18995.5,"v":14.422}
{"ts":1663737960000,"o":18995.5,"h":18996.5,"l":18990,"c":18996,"v":11.523}
{"ts":1663738020000,"o":18996,"h":19006.5,"l":18996,"c":19006.5,"v":10.762}
{"ts":1663738080000,"o":19006.5,"h":19017,"l":19006,"c":19017,"v":81.531}
{"ts":1663738140000,"o":19017,"h":19064,"l":19016.5,"c":19050.5,"v":391.23}
{"ts":1663738200000,"o":19050.5,"h":19082,"l":19050.5,"c":19071,"v":269.8}
{"ts":1663738260000,"o":19071,"h":19082,"l":19061,"c":19081,"v":154.367}
{"ts":1663738320000,"o":19081,"h":19128,"l":19075,"c":19098,"v":559.568}
{"ts":1663738380000,"o":19098,"h":19109,"l":19087.5,"c":19108,"v":200.72}
{"ts":1663738440000,"o":19108,"h":19108,"l":19095,"c":19105.5,"v":169.312}
{"ts":1663738500000,"o":19105.5,"h":19110,"l":19082.5,"c":19093.5,"v":159.257}
{"ts":1663738560000,"o":19093.5,"h":19094,"l":19079.5,"c":19079.5,"v":60.619}
{"ts":1663738620000,"o":19079.5,"h":19080,"l":19079,"c":19079.5,"v":38.206}
{"ts":1663738680000,"o":19079.5,"h":19079.5,"l":19062,"c":19062,"v":89.229}
{"ts":1663738740000,"o":19062,"h":19062.5,"l":19054,"c":19057.5,"v":79.946}
{"ts":1663738800000,"o":19057.5,"h":19063.5,"l":19044.5,"c":19060.5,"v":191.151}
{"ts":1663738860000,"o":19060.5,"h":19060.5,"l":19032.5,"c":19032.5,"v":365.618}
{"ts":1663738920000,"o":19032.5,"h":19040,"l":19032,"c":19040,"v":218.502}
{"ts":1663738980000,"o":19040,"h":19044.5,"l":19033.5,"c":19041,"v":61.032}
{"ts":1663739040000,"o":19041,"h":19041,"l":19021,"c":19021.5,"v":61.466}
{"ts":1663739100000,"o":19021.5,"h":19021.5,"l":18992.5,"c":18997,"v":212.783}
{"ts":1663739160000,"o":18997,"h":18998,"l":18987,"c":18988,"v":127.513}
{"ts":1663739220000,"o":18988,"h":19006,"l":18988,"c":19006,"v":75.876}
{"ts":1663739280000,"o":19006,"h":19011,"l":18992.5,"c":18998.5,"v":42.171}
{"ts":1663739340000,"o":18998.5,"h":18999,"l":18987,"c":18991.5,"v":152.989}
{"ts":1663739400000,"o":18991.5,"h":19000,"l":18991,"c":18996.5,"v":75.394}
{"ts":1663739460000,"o":18996.5,"h":19010,"l":18996,"c":19007.5,"v":47.627}
{"ts":1663739520000,"o":19007.5,"h":19020.5,"l":19007,"c":19020,"v":41.411}
{"ts":1663739580000,"o":19020,"h":19029.5,"l":19020,"c":19022,"v":42.075}
{"ts":1663739640000,"o":19022,"h":19027.5,"l":19017,"c":19027.5,"v":17.05}
{"ts":1663739700000,"o":19027.5,"h":19027.5,"l":19018,"c":19018.5,"v":108.695}
{"ts":1663739760000,"o":19018.5,"h":19018.5,"l":19010,"c":19010,"v":20.413}
{"ts":1663739820000,"o":19010,"h":19010.5,"l":18957,"c":18957,"v":295.01}
{"ts":1663739880000,"o":18957,"h":18964,"l":18908.5,"c":18916,"v":1192.531}
{"ts":1663739940000,"o":18916,"h":18923.5,"l":18893,"c":18917,"v":462.586}
{"ts":1663740000000,"o":18917,"h":18917.5,"l":18892,"c":18904.5,"v":263.02}
{"ts":1663740060000,"o":18904.5,"h":18927.5,"l":18904,"c":18918,"v":216.218}
{"ts":1663740120000,"o":18918,"h":18918,"l":18872,"c":18894,"v":631.561}
{"ts":1663740180000,"o":18894,"h":18932.5,"l":18879,"c":18902,"v":334.972}
{"ts":1663740240000,"o":18902,"h":18959,"l":18898,"c":18955,"v":249.534}
{"ts":1663740300000,"o":18955,"h":18976,"l":18928.5,"c":18934,"v":246.637}
{"ts":1663740360000,"o":18934,"h":18943.5,"l":18927.5,"c":18943.5,"v":88.23}
{"ts":1663740420000,"o":18943.5,"h":18944.5,"l":18926.5,"c":18929,"v":62.632}
{"ts":1663740480000,"o":18929,"h":18933.5,"l":18913,"c":18928.5,"v":104.344}
{"ts":1663740540000,"o":18928.5,"h":18941,"l":18916.5,"c":18924,"v":49.755}
{"ts":1663740600000,"o":18924,"h":18945,"l":18923.5,"c":18936.5,"v":52.207}
{"ts":1663740660000,"o":18936.5,"h":18938,"l":18925.5,"c":18927.5,"v":30.837}
{"ts":1663740720000,"o":18927.5,"h":18943.5,"l":18927.5,"c":18943.5,"v":58.577}
{"ts":1663740780000,"o":18943.5,"h":18943.5,"l":18895,"c":18901,"v":181.704}
{"ts":1663740840000,"o":18901,"h":18907,"l":18883,"c":18895.5,"v":251.983}
{"ts":1663740900000,"o":18895.5,"h":18923,"l":18882,"c":18882,"v":130.349}
{"ts":1663740960000,"o":18882,"h":18892.5,"l":18864,"c":18892.5,"v":335.329}
{"ts":1663741020000,"o":18892.5,"h":18893.5,"l":18886,"c":18893.5,"v":111.837}
{"ts":1663741080000,"o":18893.5,"h":18908,"l":18893.5,"c":18908,"v":237.019}
{"ts":1663741140000,"o":18908,"h":18910,"l":18902.5,"c":18903.5,"v":98.406}
{"ts":1663741200000,"o":18903.5,"h":18916.5,"l":18903.5,"c":18908.5,"v":75.964}
{"ts":1663741260000,"o":18908.5,"h":18913,"l":18903.5,"c":18906.5,"v":44.324}
{"ts":1663741320000,"o":18906.5,"h":18907,"l":18888,"c":18890.5,"v":50.053}
{"ts":1663741380000,"o":18890.5,"h":18909.5,"l":18890,"c":18906,"v":102.286}
{"ts":1663741440000,"o":18906,"h":18910,"l":18900,"c":18900,"v":50.612}
{"ts":1663741500000,"o":18900,"h":18900.5,"l":18881.5,"c":18885,"v":97.094}
{"ts":1663741560000,"o":18885,"h":18885.5,"l":18865.5,"c":18871,"v":145.562}
{"ts":1663741620000,"o":18871,"h":18878.5,"l":18853,"c":18860.5,"v":195.39}
{"ts":1663741680000,"o":18860.5,"h":18867,"l":18846,"c":18848,"v":154.438}
{"ts":1663741740000,"o":18848,"h":18854.5,"l":18841,"c":18842.5,"v":128.837}
{"ts":1663741800000,"o":18842.5,"h":18845,"l":18827,"c":18835.5,"v":212.719}
{"ts":1663741860000,"o":18835.5,"h":18885.5,"l":18835.5,"c":18873,"v":246.996}
{"ts":1663741920000,"o":18873,"h":18873,"l":18856.5,"c":18856.5,"v":63.634}
{"ts":1663741980000,"o":18856.5,"h":18872,"l":18850.5,"c":18865,"v":50.866}
{"ts":1663742040000,"o":18865,"h":18886,"l":18860.5,"c":18861,"v":105.688}
{"ts":1663742100000,"o":18861,"h":18870,"l":18860.5,"c":18867,"v":80.962}
{"ts":1663742160000,"o":18867,"h":18867.5,"l":18855,"c":18861,"v":117.674}
{"ts":1663742220000,"o":18861,"h":18861.5,"l":18850,"c":18852,"v":133.59}
{"ts":1663742280000,"o":18852,"h":18865,"l":18836,"c":18836.5,"v":83.76}
{"ts":1663742340000,"o":18836.5,"h":18836.5,"l":18798,"c":18801,"v":630.794}
{"ts":1663742400000,"o":18801,"h":18826,"l":18801,"c":18823,"v":187.873}
{"ts":1663742460000,"o":18823,"h":18823,"l":18792,"c":18796.5,"v":362.033}
{"ts":1663742520000,"o":18796.5,"h":18816.5,"l":18788,"c":18813.5,"v":236.978}
{"ts":1663742580000,"o":18813.5,"h":18835,"l":18813.5,"c":18824.5,"v":256.734}
{"ts":1663742640000,"o":18824.5,"h":18832,"l":18824.5,"c":18832,"v":73.153}
{"ts":1663742700000,"o":18832,"h":18848,"l":18831.5,"c":18839,"v":101.714}
{"ts":1663742760000,"o":18839,"h":18861,"l":18838.5,"c":18855,"v":208.387}
{"ts":1663742820000,"o":18855,"h":18858.5,"l":18847.5,"c":18855,"v":163.665}
{"ts":1663742880000,"o":18855,"h":18899,"l":18855,"c":18889.5,"v":232.957}
{"ts":1663742940000,"o":18889.5,"h":18914.5,"l":18889.5,"c":18897.5,"v":268.598}
{"ts":1663743000000,"o":18897.5,"h":18901,"l":18880,"c":18880.5,"v":142.664}
{"ts":1663743060000,"o":18880.5,"h":18889.5,"l":18874,"c":18882,"v":62.906}
{"ts":1663743120000,"o":18882,"h":18900.5,"l":18882,"c":18890,"v":60.786}
{"ts":1663743180000,"o":18890,"h":18890,"l":18880.5,"c":18881.5,"v":48.477}
{"ts":1663743240000,"o":18881.5,"h":18884.5,"l":18853,"c":18865.5,"v":159.974}
{"ts":1663743300000,"o":18865.5,"h":18883.5,"l":18864,"c":18876.5,"v":25.405}
{"ts":1663743360000,"o":18876.5,"h":18885,"l":18876,"c":18885,"v":69.955}
{"ts":1663743420000,"o":18885,"h":18885,"l":18864.5,"c":18865,"v":37.96}
{"ts":1663743480000,"o":18865,"h":18875.5,"l":18861,"c":18861,"v":106.777}
{"ts":1663743540000,"o":18861,"h":18865.5,"l":18851.5,"c":18865,"v":56.604}
{"ts":1663743600000,"o":18865,"h":18874.5,"l":18852.5,"c":18865.5,"v":62.94}
{"ts":1663743660000,"o":18865.5,"h":18893.5,"l":18865.5,"c":18887.5,"v":166.213}
{"ts":1663743720000,"o":18887.5,"h":18911,"l":18865,"c":18865.5,"v":113.524}
{"ts":1663743780000,"o":18865.5,"h":18865.5,"l":18853,"c":18855.5,"v":37.481}
{"ts":1663743840000,"o":18855.5,"h":18865.5,"l":18853.5,"c":18861,"v":76.958}
{"ts":1663743900000,"o":18861,"h":18861,"l":18845,"c":18849,"v":62.536}
{"ts":1663743960000,"o":18849,"h":18849.5,"l":18829.5,"c":18832,"v":116.595}
{"ts":1663744020000,"o":18832,"h":18835.5,"l":18804.5,"c":18805,"v":160.998}
{"ts":1663744080000,"o":18805,"h":18822.5,"l":18800.5,"c":18819,"v":143.551}
{"ts":1663744140000,"o":18819,"h":18833,"l":18818.5,"c":18824.5,"v":28.923}
{"ts":1663744200000,"o":18824.5,"h":18824.5,"l":18810,"c":18817.5,"v":80.08}
{"ts":1663744260000,"o":18817.5,"h":18817.5,"l":18801,"c":18808,"v":116.132}
{"ts":1663744320000,"o":18808,"h":18815.5,"l":18791.5,"c":18815,"v":190.093}
{"ts":1663744380000,"o":18815,"h":18842.5,"l":18815,"c":18842.5,"v":147.557}
{"ts":1663744440000,"o":18842.5,"h":18846,"l":18831,"c":18846,"v":81.371}
{"ts":1663744500000,"o":18846,"h":18870.5,"l":18836.5,"c":18870,"v":101.725}
{"ts":1663744560000,"o":18870,"h":18880.5,"l":18866.5,"c":18879,"v":138.166}
{"ts":1663744620000,"o":18879,"h":18879,"l":18868.5,"c":18873.5,"v":106.444}
{"ts":1663744680000,"o":18873.5,"h":18890,"l":18873.5,"c":18882.5,"v":121.703}
{"ts":1663744740000,"o":18882.5,"h":18883.5,"l":18871,"c":18881.5,"v":51.904}
{"ts":1663744800000,"o":18881.5,"h":18883,"l":18870.5,"c":18878,"v":31.111}
{"ts":1663744860000,"o":18878,"h":18882.5,"l":18874.5,"c":18878,"v":27.489}
{"ts":1663744920000,"o":18878,"h":18883,"l":18877.5,"c":18878,"v":17.669}
{"ts":1663744980000,"o":18878,"h":18889,"l":18877.5,"c":18889,"v":32.784}
{"ts":1663745040000,"o":18889,"h":18890,"l":18877.5,"c":18885,"v":50.983}
{"ts":1663745100000,"o":18885,"h":18900,"l":18884.5,"c":18900,"v":140.833}
{"ts":1663745160000,"o":18900,"h":18924.5,"l":18899.5,"c":18924.5,"v":243.412}
{"ts":1663745220000,"o":18924.5,"h":18934,"l":18918.5,"c":18918.5,"v":186.167}
{"ts":1663745280000,"o":18918.5,"h":18935,"l":18918.5,"c":18918.5,"v":136.683}
{"ts":1663745340000,"o":18918.5,"h":18929.5,"l":18918.5,"c":18920.5,"v":57.574}
{"ts":1663745400000,"o":18920.5,"h":18920.5,"l":18913,"c":18919.5,"v":66.414}
{"ts":1663745460000,"o":18919.5,"h":18920,"l":18910.5,"c":18915.5,"v":96.641}
{"ts":1663745520000,"o":18915.5,"h":18920,"l":18900.5,"c":18903.5,"v":108.73}
{"ts":1663745580000,"o":18903.5,"h":18920,"l":18903.5,"c":18919.5,"v":22.895}
{"ts":1663745640000,"o":18919.5,"h":18922.5,"l":18911.5,"c":18914.5,"v":64.772}
{"ts":1663745700000,"o":18914.5,"h":18919.5,"l":18914,"c":18918.5,"v":34.883}
{"ts":1663745760000,"o":18918.5,"h":18918.5,"l":18903,"c":18910,"v":66.682}
{"ts":1663745820000,"o":18910,"h":18910,"l":18909.5,"c":18909.5,"v":10.211}
{"ts":1663745880000,"o":18909.5,"h":18915,"l":18909.5,"c":18915,"v":22.322}
{"ts":1663745940000,"o":18915,"h":18917.5,"l":18911,"c":18911.5,"v":49.359}
{"ts":1663746000000,"o":18911.5,"h":18920,"l":18908,"c":18917,"v":64.369}
{"ts":1663746060000,"o":18917,"h":18917.5,"l":18905.5,"c":18906.5,"v":24.756}
{"ts":1663746120000,"o":18906.5,"h":18916.5,"l":18906.5,"c":18916,"v":31.767}
{"ts":1663746180000,"o":18916,"h":18920,"l":18916,"c":18920,"v":15.802}
{"ts":1663746240000,"o":18920,"h":18920,"l":18915,"c":18915,"v":9.33}
{"ts":1663746300000,"o":18915,"h":18930.5,"l":18915,"c":18927,"v":100.718}
{"ts":1663746360000,"o":18927,"h":18931.5,"l":18926.5,"c":18931.5,"v":30.529}
{"ts":1663746420000,"o":18931.5,"h":18941,"l":18931,"c":18937,"v":101.386}
{"ts":1663746480000,"o":18937,"h":18948,"l":18937,"c":18947.5,"v":100.974}
{"ts":1663746540000,"o":18947.5,"h":18956,"l":18946.5,"c":18955.5,"v":179.143}
{"ts":1663746600000,"o":18955.5,"h":18962.5,"l":18942.5,"c":18947.5,"v":142.548}
{"ts":1663746660000,"o":18947.5,"h":18961,"l":18947.5,"c":18961,"v":69.009}
{"ts":1663746720000,"o":18961,"h":18961,"l":18946,"c":18946,"v":101.575}
{"ts":1663746780000,"o":18946,"h":18952.5,"l":18939,"c":18950,"v":84.055}
{"ts":1663746840000,"o":18950,"h":18950.5,"l":18942.5,"c":18945.5,"v":22.046}
{"ts":1663746900000,"o":18945.5,"h":18946,"l":18929,"c":18944,"v":69.224}
{"ts":1663746960000,"o":18944,"h":18944.5,"l":18935,"c":18935,"v":29.971}
{"ts":1663747020000,"o":18935,"h":18944.5,"l":18935,"c":18939,"v":25.206}
{"ts":1663747080000,"o":18939,"h":18939,"l":18933.5,"c":18933.5,"v":33.379}
{"ts":1663747140000,"o":18933.5,"h":18942,"l":18933.5,"c":18936,"v":53.687}
{"ts":1663747200000,"o":18936,"h":18940,"l":18915,"c":18915.5,"v":140.191}
{"ts":1663747260000,"o":18915.5,"h":18930.5,"l":18915,"c":18925,"v":54.351}
{"ts":1663747320000,"o":18925,"h":18925.5,"l":18913,"c":18922.5,"v":45.847}
{"ts":1663747380000,"o":18922.5,"h":18927.5,"l":18881.5,"c":18884,"v":350.395}
{"ts":1663747440000,"o":18884,"h":18893.5,"l":18881,"c":18893,"v":140.459}
{"ts":1663747500000,"o":18893,"h":18897.5,"l":18882,"c":18889.5,"v":64.972}
{"ts":1663747560000,"o":18889.5,"h":18893,"l":18889.5,"c":18889.5,"v":20.653}
{"ts":1663747620000,"o":18889.5,"h":18896.5,"l":18889.5,"c":18896,"v":21.325}
{"ts":1663747680000,"o":18896,"h":18897,"l":18890.5,"c":18890.5,"v":74.858}
{"ts":1663747740000,"o":18890.5,"h":18894.5,"l":18885,"c":18893,"v":51.163}
{"ts":1663747800000,"o":18893,"h":18900,"l":18893,"c":18900,"v":27.674}
{"ts":1663747860000,"o":18900,"h":18900,"l":18891,"c":18894,"v":32.159}
{"ts":1663747920000,"o":18894,"h":18896.5,"l":18890.5,"c":18896.5,"v":30.416}
{"ts":1663747980000,"o":18896.5,"h":18896.5,"l":18895,"c":18895.5,"v":6.505}
{"ts":1663748040000,"o":18895.5,"h":18895.5,"l":18882,"c":18882,"v":130.314}
{"ts":1663748100000,"o":18882,"h":18885,"l":18865.5,"c":18870.5,"v":207.293}
{"ts":1663748160000,"o":18870.5,"h":18879,"l":18870,"c":18878.5,"v":29.655}
{"ts":1663748220000,"o":18878.5,"h":18890,"l":18878.5,"c":18888,"v":101.763}
{"ts":1663748280000,"o":18888,"h":18890,"l":18886,"c":18890,"v":85.414}
{"ts":1663748340000,"o":18890,"h":18892,"l":18885,"c":18890.5,"v":45.73}
{"ts":1663748400000,"o":18890.5,"h":18895,"l":18890,"c":18895,"v":17.871}
{"ts":1663748460000,"o":18895,"h":18898.5,"l":18890,"c":18890,"v":45.45}
{"ts":1663748520000,"o":18890,"h":18890.5,"l":18880.5,"c":18890.5,"v":27.32}
{"ts":1663748580000,"o":18890.5,"h":18891,"l":18887,"c":18888.5,"v":6.654}
{"ts":1663748640000,"o":18888.5,"h":18895.5,"l":18888.5,"c":18895.5,"v":11.972}
{"ts":1663748700000,"o":18895.5,"h":18896.5,"l":18890.5,"c":18891,"v":28.887}
{"ts":1663748760000,"o":18891,"h":18891,"l":18880,"c":18888,"v":67.975}
{"ts":1663748820000,"o":18888,"h":18892.5,"l":18877.5,"c":18877.5,"v":24.957}
{"ts":1663748880000,"o":18877.5,"h":18883.5,"l":18877.5,"c":18883,"v":17.641}
{"ts":1663748940000,"o":18883,"h":18883.5,"l":18860.5,"c":18860.5,"v":74.497}
{"ts":1663749000000,"o":18860.5,"h":18865,"l":18853,"c":18853,"v":112.999}
{"ts":1663749060000,"o":18853,"h":18854.5,"l":18824.5,"c":18834,"v":368.525}
{"ts":1663749120000,"o":18834,"h":18839,"l":18832,"c":18832.5,"v":58.211}
{"ts":1663749180000,"o":18832.5,"h":18839,"l":18822.5,"c":18827.5,"v":161.476}
{"ts":1663749240000,"o":18827.5,"h":18832,"l":18822,"c":18828.5,"v":79.114}
{"ts":1663749300000,"o":18828.5,"h":18839.5,"l":18828,"c":18836,"v":62.395}
{"ts":1663749360000,"o":18836,"h":18855,"l":18835.5,"c":18851.5,"v":104.581}
{"ts":1663749420000,"o":18851.5,"h":18851.5,"l":18845,"c":18845,"v":27.556}
{"ts":1663749480000,"o":18845,"h":18852,"l":18845,"c":18848,"v":32.082}
{"ts":1663749540000,"o":18848,"h":18859.5,"l":18847.5,"c":18859.5,"v":53.532}
{"ts":1663749600000,"o":18859.5,"h":18868,"l":18859,"c":18868,"v":45.81}
{"ts":1663749660000,"o":18868,"h":18872,"l":18867.5,"c":18869,"v":97.495}
{"ts":1663749720000,"o":18869,"h":18872,"l":18867,"c":18872,"v":115.954}
{"ts":1663749780000,"o":18872,"h":18880,"l":18871.5,"c":18879.5,"v":109.176}
{"ts":1663749840000,"o":18879.5,"h":18880.5,"l":18879.5,"c":18880.5,"v":27.622}
{"ts":1663749900000,"o":18880.5,"h":18880.5,"l":18877.5,"c":18877.5,"v":37.225}
{"ts":1663749960000,"o":18877.5,"h":18897.5,"l":18877.5,"c":18890,"v":111.397}
{"ts":1663750020000,"o":18890,"h":18890,"l":18880,"c":18880.5,"v":85.319}
{"ts":1663750080000,"o":18880.5,"h":18880.5,"l":18864,"c":18864.5,"v":33.861}
{"ts":1663750140000,"o":18864.5,"h":18866.5,"l":18861,"c":18862.5,"v":16.202}
{"ts":1663750200000,"o":18862.5,"h":18874.5,"l":18862,"c":18874,"v":54.041}
{"ts":1663750260000,"o":18874,"h":18874.5,"l":18869.5,"c":18869.5,"v":23.884}
{"ts":1663750320000,"o":18869.5,"h":18872.5,"l":18862,"c":18862,"v":31.294}
{"ts":1663750380000,"o":18862,"h":18873.5,"l":18861,"c":18873.5,"v":38.077}
{"ts":1663750440000,"o":18873.5,"h":18881,"l":18873,"c":18880.5,"v":19.143}
{"ts":1663750500000,"o":18880.5,"h":18881,"l":18874,"c":18877,"v":20.585}
{"ts":1663750560000,"o":18877,"h":18879,"l":18862,"c":18862.5,"v":22.598}
{"ts":1663750620000,"o":18862.5,"h":18878,"l":18862,"c":18878,"v":19.643}
{"ts":1663750680000,"o":18878,"h":18878,"l":18875,"c":18875.5,"v":6.576}
{"ts":1663750740000,"o":18875.5,"h":18875.5,"l":18868.5,"c":18869,"v":14.44}
{"ts":1663750800000,"o":18869,"h":18869.5,"l":18862.5,"c":18867.5,"v":26.67}
{"ts":1663750860000,"o":18867.5,"h":18878,"l":18867.5,"c":18873,"v":36.077}
{"ts":1663750920000,"o":18873,"h":18877.5,"l":18855.5,"c":18859.5,"v":128.792}
{"ts":1663750980000,"o":18859.5,"h":18860,"l":18855.5,"c":18855.5,"v":109.193}
{"ts":1663751040000,"o":18855.5,"h":18857,"l":18855.5,"c":18856.5,"v":38.529}
{"ts":1663751100000,"o":18856.5,"h":18859,"l":18856.5,"c":18859,"v":28.457}
{"ts":1663751160000,"o":18859,"h":18863.5,"l":18859,"c":18863.5,"v":43.517}
{"ts":1663751220000,"o":18863.5,"h":18867.5,"l":18863,"c":18864,"v":27.503}
{"ts":1663751280000,"o":18864,"h":18864,"l":18850,"c":18850,"v":40.639}
{"ts":1663751340000,"o":18850,"h":18850.5,"l":18847,"c":18847,"v":37.979}
{"ts":1663751400000,"o":18847,"h":18870,"l":18847,"c":18861.5,"v":35.042}
{"ts":1663751460000,"o":18861.5,"h":18861.5,"l":18842.5,"c":18845,"v":101.599}
{"ts":1663751520000,"o":18845,"h":18852,"l":18845,"c":18848,"v":62.693}
{"ts":1663751580000,"o":18848,"h":18848,"l":18847.5,"c":18848,"v":12.241}
{"ts":1663751640000,"o":18848,"h":18850,"l":18847.5,"c":18847.5,"v":12.044}
{"ts":1663751700000,"o":18847.5,"h":18850,"l":18846.5,"c":18850,"v":9.271}
{"ts":1663751760000,"o":18850,"h":18850,"l":18846,"c":18849,"v":21.639}
{"ts":1663751820000,"o":18849,"h":18857,"l":18848.5,"c":18857,"v":85.662}
{"ts":1663751880000,"o":18857,"h":18857,"l":18847,"c":18847.5,"v":21.045}
{"ts":1663751940000,"o":18847.5,"h":18849.5,"l":18842,"c":18846.5,"v":54.706}
{"ts":1663752000000,"o":18846.5,"h":18854,"l":18844.5,"c":18845,"v":38.389}
{"ts":1663752060000,"o":18845,"h":18847.5,"l":18841,"c":18847,"v":30.711}
{"ts":1663752120000,"o":18847,"h":18850,"l":18841,"c":18841,"v":25.006}
{"ts":1663752180000,"o":18841,"h":18841.5,"l":18832,"c":18840,"v":91.776}
{"ts":1663752240000,"o":18840,"h":18845.5,"l":18840,"c":18845.5,"v":27.346}
{"ts":1663752300000,"o":18845.5,"h":18853,"l":18843,"c":18852.5,"v":133.044}
{"ts":1663752360000,"o":18852.5,"h":18858,"l":18852.5,"c":18853.5,"v":56.526}
{"ts":1663752420000,"o":18853.5,"h":18860.5,"l":18853,"c":18860,"v":10.18}
{"ts":1663752480000,"o":18860,"h":18867,"l":18860,"c":18866.5,"v":53.736}
{"ts":1663752540000,"o":18866.5,"h":18872,"l":18866.5,"c":18866.5,"v":50.362}
{"ts":1663752600000,"o":18866.5,"h":18887.5,"l":18866.5,"c":18885,"v":214.995}
{"ts":1663752660000,"o":18885,"h":18885.5,"l":18882.5,"c":18882.5,"v":39.183}
{"ts":1663752720000,"o":18882.5,"h":18892,"l":18876.5,"c":18891.5,"v":123.16}
{"ts":1663752780000,"o":18891.5,"h":18895.5,"l":18891.5,"c":18895,"v":42.555}
{"ts":1663752840000,"o":18895,"h":18904,"l":18895,"c":18899,"v":115.016}
{"ts":1663752900000,"o":18899,"h":18904,"l":18899,"c":18903.5,"v":19.222}
{"ts":1663752960000,"o":18903.5,"h":18904,"l":18898,"c":18903,"v":75.133}
{"ts":1663753020000,"o":18903,"h":18903,"l":18900.5,"c":18901,"v":38.589}
{"ts":1663753080000,"o":18901,"h":18906.5,"l":18900.5,"c":18904,"v":62.057}
{"ts":1663753140000,"o":18904,"h":18919.5,"l":18904,"c":18914,"v":185.578}
{"ts":1663753200000,"o":18914,"h":18934,"l":18914,"c":18927.5,"v":225.711}
{"ts":1663753260000,"o":18927.5,"h":18954,"l":18927.5,"c":18954,"v":317.593}
{"ts":1663753320000,"o":18954,"h":18955,"l":18932.5,"c":18945,"v":114.839}
{"ts":1663753380000,"o":18945,"h":18959,"l":18945,"c":18948,"v":110.934}
{"ts":1663753440000,"o":18948,"h":18954,"l":18948,"c":18954,"v":63.409}
{"ts":1663753500000,"o":18954,"h":18959.5,"l":18947.5,"c":18959,"v":140.137}
{"ts":1663753560000,"o":18959,"h":18967.5,"l":18956,"c":18962,"v":125.264}
{"ts":1663753620000,"o":18962,"h":18980.5,"l":18962,"c":18980,"v":136.886}
{"ts":1663753680000,"o":18980,"h":18985,"l":18977.5,"c":18980.5,"v":166.052}
{"ts":1663753740000,"o":18980.5,"h":19014.5,"l":18978.5,"c":18988.5,"v":618.288}
{"ts":1663753800000,"o":18988.5,"h":19006,"l":18981.5,"c":19003.5,"v":195.524}
{"ts":1663753860000,"o":19003.5,"h":19003.5,"l":18989,"c":18993.5,"v":140.964}
{"ts":1663753920000,"o":18993.5,"h":18999,"l":18988,"c":18999,"v":68.68}
{"ts":1663753980000,"o":18999,"h":18999,"l":18987,"c":18995.5,"v":134.757}
{"ts":1663754040000,"o":18995.5,"h":18996.5,"l":18995,"c":18996,"v":64.491}
{"ts":1663754100000,"o":18996,"h":19002,"l":18996,"c":18997,"v":74.93}
{"ts":1663754160000,"o":18997,"h":18998.5,"l":18979.5,"c":18984,"v":95.324}
{"ts":1663754220000,"o":18984,"h":18994,"l":18978.5,"c":18994,"v":59.735}
{"ts":1663754280000,"o":18994,"h":18994,"l":18987,"c":18987,"v":20.466}
{"ts":1663754340000,"o":18987,"h":18990,"l":18982.5,"c":18988,"v":173.239}
{"ts":1663754400000,"o":18988,"h":18997,"l":18987.5,"c":18997,"v":113.735}
{"ts":1663754460000,"o":18997,"h":19005,"l":18996.5,"c":19004.5,"v":64.262}
{"ts":1663754520000,"o":19004.5,"h":19010,"l":18998,"c":18998.5,"v":126.747}
{"ts":1663754580000,"o":18998.5,"h":18998.5,"l":18990,"c":18990,"v":164.678}
{"ts":1663754640000,"o":18990,"h":18997.5,"l":18990,"c":18990,"v":88.256}
{"ts":1663754700000,"o":18990,"h":18991.5,"l":18990,"c":18991,"v":41.871}
{"ts":1663754760000,"o":18991,"h":18998,"l":18990.5,"c":18991,"v":36.249}
{"ts":1663754820000,"o":18991,"h":18991,"l":18976,"c":18976,"v":100.251}
{"ts":1663754880000,"o":18976,"h":18976.5,"l":18967,"c":18972,"v":184.85}
{"ts":1663754940000,"o":18972,"h":18975,"l":18964,"c":18974.5,"v":88.665}
{"ts":1663755000000,"o":18974.5,"h":18990,"l":18974.5,"c":18989.5,"v":107.564}
{"ts":1663755060000,"o":18989.5,"h":18996,"l":18989.5,"c":18996,"v":105.144}
{"ts":1663755120000,"o":18996,"h":18998,"l":18984,"c":18990.5,"v":107.712}
{"ts":1663755180000,"o":18990.5,"h":18990.5,"l":18989.5,"c":18989.5,"v":92.086}
{"ts":1663755240000,"o":18989.5,"h":18996.5,"l":18988,"c":18996,"v":72.066}
{"ts":1663755300000,"o":18996,"h":18998.5,"l":18996,"c":18997.5,"v":26.631}
{"ts":1663755360000,"o":18997.5,"h":19013.5,"l":18997.5,"c":19000.5,"v":267.382}
{"ts":1663755420000,"o":19000.5,"h":19001,"l":18997.5,"c":18997.5,"v":52.924}
{"ts":1663755480000,"o":18997.5,"h":19000.5,"l":18991,"c":18992.5,"v":78.596}
{"ts":1663755540000,"o":18992.5,"h":19000,"l":18990,"c":18993,"v":57.478}
{"ts":1663755600000,"o":18993,"h":19001,"l":18993,"c":19001,"v":96.866}
{"ts":1663755660000,"o":19001,"h":19001,"l":18984,"c":18984,"v":57.569}
{"ts":1663755720000,"o":18984,"h":18984.5,"l":18977,"c":18980,"v":45.14}
{"ts":1663755780000,"o":18980,"h":18982,"l":18977.5,"c":18981,"v":34.104}
{"ts":1663755840000,"o":18981,"h":18981,"l":18977.5,"c":18977.5,"v":15.17}
{"ts":1663755900000,"o":18977.5,"h":18982,"l":18977.5,"c":18981.5,"v":53.641}
{"ts":1663755960000,"o":18981.5,"h":18983,"l":18980.5,"c":18981,"v":29.341}
{"ts":1663756020000,"o":18981,"h":18999.5,"l":18980.5,"c":18998,"v":89.751}
{"ts":1663756080000,"o":18998,"h":19024.5,"l":18998,"c":19002.5,"v":180.511}
{"ts":1663756140000,"o":19002.5,"h":19003,"l":18993.5,"c":18993.5,"v":40.297}
{"ts":1663756200000,"o":18993.5,"h":18994,"l":18980,"c":18980,"v":83.244}
{"ts":1663756260000,"o":18980,"h":18980.5,"l":18961.5,"c":18961.5,"v":100.926}
{"ts":1663756320000,"o":18961.5,"h":18962.5,"l":18957.5,"c":18962.5,"v":134.54}
{"ts":1663756380000,"o":18962.5,"h":18962.5,"l":18951,"c":18954.5,"v":148.887}
{"ts":1663756440000,"o":18954.5,"h":18955,"l":18938,"c":18945.5,"v":384.478}
{"ts":1663756500000,"o":18945.5,"h":18953,"l":18939,"c":18952.5,"v":135.316}
{"ts":1663756560000,"o":18952.5,"h":18972,"l":18952.5,"c":18971.5,"v":57.292}
{"ts":1663756620000,"o":18971.5,"h":18980,"l":18965.5,"c":18980,"v":155.231}
{"ts":1663756680000,"o":18980,"h":18993,"l":18979.5,"c":18993,"v":124.573}
{"ts":1663756740000,"o":18993,"h":18999,"l":18992.5,"c":18999,"v":161.27}
{"ts":1663756800000,"o":18999,"h":19007,"l":18994.5,"c":18994.5,"v":84.225}
{"ts":1663756860000,"o":18994.5,"h":19040,"l":18990.5,"c":19026,"v":635.059}
{"ts":1663756920000,"o":19026,"h":19040,"l":19019.5,"c":19028.5,"v":383.819}
{"ts":1663756980000,"o":19028.5,"h":19030,"l":19021.5,"c":19024,"v":82.135}
{"ts":1663757040000,"o":19024,"h":19054,"l":19023.5,"c":19037.5,"v":374.982}
{"ts":1663757100000,"o":19037.5,"h":19053,"l":19037,"c":19048.5,"v":191.731}
{"ts":1663757160000,"o":19048.5,"h":19050,"l":19034.5,"c":19034.5,"v":97.664}
{"ts":1663757220000,"o":19034.5,"h":19053,"l":19029,"c":19052,"v":103.342}
{"ts":1663757280000,"o":19052,"h":19075,"l":19049.5,"c":19074.5,"v":301.469}
{"ts":1663757340000,"o":19074.5,"h":19074.5,"l":19065.5,"c":19067.5,"v":103.87}
{"ts":1663757400000,"o":19067.5,"h":19109,"l":19067.5,"c":19106,"v":1054.079}
{"ts":1663757460000,"o":19106,"h":19134,"l":19099.5,"c":19121,"v":484.732}
{"ts":1663757520000,"o":19121,"h":19141.5,"l":19118.5,"c":19137,"v":457.244}
{"ts":1663757580000,"o":19137,"h":19137.5,"l":19100,"c":19112,"v":251.31}
{"ts":1663757640000,"o":19112,"h":19115,"l":19098.5,"c":19109,"v":171.878}
{"ts":1663757700000,"o":19109,"h":19115.5,"l":19103,"c":19113,"v":164.31}
{"ts":1663757760000,"o":19113,"h":19120,"l":19110,"c":19114,"v":236.767}
{"ts":1663757820000,"o":19114,"h":19114.5,"l":19099,"c":19099,"v":89.066}
{"ts":1663757880000,"o":19099,"h":19107.5,"l":19094,"c":19101.5,"v":77.697}
{"ts":1663757940000,"o":19101.5,"h":19102,"l":19086,"c":19094.5,"v":103.724}
{"ts":1663758000000,"o":19094.5,"h":19103,"l":19090,"c":19097.5,"v":136.867}
{"ts":1663758060000,"o":19097.5,"h":19110,"l":19092,"c":19109.5,"v":140.858}
{"ts":1663758120000,"o":19109.5,"h":19110.5,"l":19105,"c":19105,"v":48.757}
{"ts":1663758180000,"o":19105,"h":19105.5,"l":19098,"c":19103.5,"v":56.018}
{"ts":1663758240000,"o":19103.5,"h":19110,"l":19094,"c":19094,"v":92.189}
{"ts":1663758300000,"o":19094,"h":19098,"l":19093,"c":19093,"v":34.944}
{"ts":1663758360000,"o":19093,"h":19093.5,"l":19076,"c":19076,"v":246.359}
{"ts":1663758420000,"o":19076,"h":19076.5,"l":19072.5,"c":19076.5,"v":148.657}
{"ts":1663758480000,"o":19076.5,"h":19089,"l":19071,"c":19089,"v":85.958}
{"ts":1663758540000,"o":19089,"h":19089,"l":19081.5,"c":19086.5,"v":47.9}
{"ts":1663758600000,"o":19086.5,"h":19093,"l":19084.5,"c":19087.5,"v":59.289}
{"ts":1663758660000,"o":19087.5,"h":19115,"l":19087,"c":19115,"v":192.854}
{"ts":1663758720000,"o":19115,"h":19120,"l":19102,"c":19102.5,"v":95.825}
{"ts":1663758780000,"o":19102.5,"h":19102.5,"l":19092.5,"c":19092.5,"v":46.468}
{"ts":1663758840000,"o":19092.5,"h":19097.5,"l":19091.5,"c":19091.5,"v":47.513}
{"ts":1663758900000,"o":19091.5,"h":19112,"l":19091.5,"c":19111,"v":89.186}
{"ts":1663758960000,"o":19111,"h":19117.5,"l":19110.5,"c":19114.5,"v":55.183}
{"ts":1663759020000,"o":19114.5,"h":19115,"l":19104.5,"c":19104.5,"v":53.454}
{"ts":1663759080000,"o":19104.5,"h":19110,"l":19091.5,"c":19091.5,"v":98.449}
{"ts":1663759140000,"o":19091.5,"h":19098.5,"l":19075,"c":19079,"v":134.455}
{"ts":1663759200000,"o":19079,"h":19088.5,"l":19072.5,"c":19079,"v":137.93}
{"ts":1663759260000,"o":19079,"h":19095,"l":19079,"c":19092,"v":43.905}
{"ts":1663759320000,"o":19092,"h":19092.5,"l":19085,"c":19086,"v":34.956}
{"ts":1663759380000,"o":19086,"h":19097.5,"l":19086,"c":19097.5,"v":38.353}
{"ts":1663759440000,"o":19097.5,"h":19105,"l":19097.5,"c":19102.5,"v":42.342}
{"ts":1663759500000,"o":19102.5,"h":19116.5,"l":19102,"c":19115,"v":70.891}
{"ts":1663759560000,"o":19115,"h":19115.5,"l":19110,"c":19115.5,"v":66.278}
{"ts":1663759620000,"o":19115.5,"h":19117,"l":19101,"c":19101.5,"v":105.512}
{"ts":1663759680000,"o":19101.5,"h":19101.5,"l":19095.5,"c":19099.5,"v":71.192}
{"ts":1663759740000,"o":19099.5,"h":19100.5,"l":19099.5,"c":19100,"v":28.659}
{"ts":1663759800000,"o":19100,"h":19113,"l":19100,"c":19105.5,"v":60.698}
{"ts":1663759860000,"o":19105.5,"h":19106,"l":19100,"c":19105.5,"v":34.405}
{"ts":1663759920000,"o":19105.5,"h":19110.5,"l":19100,"c":19100,"v":79.456}
{"ts":1663759980000,"o":19100,"h":19109,"l":19099.5,"c":19099.5,"v":70.061}
{"ts":1663760040000,"o":19099.5,"h":19109,"l":19091.5,"c":19094.5,"v":56.152}
{"ts":1663760100000,"o":19094.5,"h":19104.5,"l":19086.5,"c":19104.5,"v":41.724}
{"ts":1663760160000,"o":19104.5,"h":19112.5,"l":19104,"c":19112.5,"v":28.272}
{"ts":1663760220000,"o":19112.5,"h":19112.5,"l":19105,"c":19111,"v":45.957}
{"ts":1663760280000,"o":19111,"h":19175,"l":19111,"c":19137,"v":1016.724}
{"ts":1663760340000,"o":19137,"h":19137.5,"l":19126.5,"c":19127,"v":197.802}
{"ts":1663760400000,"o":19127,"h":19132,"l":19118,"c":19131.5,"v":166.306}
{"ts":1663760460000,"o":19131.5,"h":19144.5,"l":19131.5,"c":19141,"v":106.161}
{"ts":1663760520000,"o":19141,"h":19141,"l":19125.5,"c":19135,"v":82.189}
{"ts":1663760580000,"o":19135,"h":19140,"l":19134.5,"c":19140,"v":38.864}
{"ts":1663760640000,"o":19140,"h":19140,"l":19137,"c":19139.5,"v":41.549}
{"ts":1663760700000,"o":19139.5,"h":19162,"l":19139.5,"c":19159.5,"v":292.137}
{"ts":1663760760000,"o":19159.5,"h":19170,"l":19152,"c":19160,"v":330.286}
{"ts":1663760820000,"o":19160,"h":19189.5,"l":19156,"c":19171.5,"v":333.659}
{"ts":1663760880000,"o":19171.5,"h":19177.5,"l":19169,"c":19169,"v":135.925}
{"ts":1663760940000,"o":19169,"h":19173,"l":19164.5,"c":19173,"v":112.345}
{"ts":1663761000000,"o":19173,"h":19179,"l":19158,"c":19159.5,"v":111.308}
{"ts":1663761060000,"o":19159.5,"h":19160,"l":19150,"c":19156.5,"v":78.294}
{"ts":1663761120000,"o":19156.5,"h":19194,"l":19156.5,"c":19183.5,"v":271.461}
{"ts":1663761180000,"o":19183.5,"h":19192.5,"l":19164.5,"c":19165,"v":184.025}
{"ts":1663761240000,"o":19165,"h":19165,"l":19153,"c":19164.5,"v":66.62}
{"ts":1663761300000,"o":19164.5,"h":19172,"l":19164,"c":19166,"v":105.545}
{"ts":1663761360000,"o":19166,"h":19166,"l":19158,"c":19158,"v":46.715}
{"ts":1663761420000,"o":19158,"h":19158.5,"l":19145,"c":19145,"v":183.019}
{"ts":1663761480000,"o":19145,"h":19154,"l":19145,"c":19154,"v":74.668}
{"ts":1663761540000,"o":19154,"h":19155,"l":19151,"c":19152,"v":37.742}
{"ts":1663761600000,"o":19152,"h":19161,"l":19137,"c":19141.5,"v":167.899}
{"ts":1663761660000,"o":19141.5,"h":19149.5,"l":19137,"c":19137,"v":59.621}
{"ts":1663761720000,"o":19137,"h":19149.5,"l":19134.5,"c":19134.5,"v":121.504}
{"ts":1663761780000,"o":19134.5,"h":19151.5,"l":19132,"c":19150,"v":133.651}
{"ts":1663761840000,"o":19150,"h":19150,"l":19140.5,"c":19141,"v":54.139}
{"ts":1663761900000,"o":19141,"h":19150,"l":19141,"c":19149.5,"v":59.407}
{"ts":1663761960000,"o":19149.5,"h":19159,"l":19149.5,"c":19159,"v":36.984}
{"ts":1663762020000,"o":19159,"h":19159,"l":19151.5,"c":19158,"v":33.908}
{"ts":1663762080000,"o":19158,"h":19158.5,"l":19152.5,"c":19153,"v":39.465}
{"ts":1663762140000,"o":19153,"h":19158,"l":19152,"c":19152,"v":76.021}
{"ts":1663762200000,"o":19152,"h":19157,"l":19152,"c":19152.5,"v":100.483}
{"ts":1663762260000,"o":19152.5,"h":19153,"l":19137.5,"c":19138,"v":144.926}
{"ts":1663762320000,"o":19138,"h":19147.5,"l":19138,"c":19147,"v":35.988}
{"ts":1663762380000,"o":19147,"h":19147.5,"l":19146.5,"c":19147,"v":39.738}
{"ts":1663762440000,"o":19147,"h":19147,"l":19145.5,"c":19146,"v":15.156}
{"ts":1663762500000,"o":19146,"h":19161,"l":19145,"c":19161,"v":74.953}
{"ts":1663762560000,"o":19161,"h":19166.5,"l":19160,"c":19163.5,"v":127.217}
{"ts":1663762620000,"o":19163.5,"h":19163.5,"l":19151,"c":19153.5,"v":98.953}
{"ts":1663762680000,"o":19153.5,"h":19153.5,"l":19143,"c":19143,"v":76.797}
{"ts":1663762740000,"o":19143,"h":19144,"l":19136,"c":19136,"v":122.463}
{"ts":1663762800000,"o":19136,"h":19145.5,"l":19136,"c":19145,"v":47.255}
{"ts":1663762860000,"o":19145,"h":19145.5,"l":19129,"c":19132,"v":237.67}
{"ts":1663762920000,"o":19132,"h":19132.5,"l":19128,"c":19130,"v":89.682}
{"ts":1663762980000,"o":19130,"h":19132.5,"l":19104.5,"c":19120,"v":279.45}
{"ts":1663763040000,"o":19120,"h":19135,"l":19114,"c":19130,"v":116.909}
{"ts":1663763100000,"o":19130,"h":19153,"l":19130,"c":19153,"v":97.14}
{"ts":1663763160000,"o":19153,"h":19153,"l":19152.5,"c":19153,"v":38.639}
{"ts":1663763220000,"o":19153,"h":19153,"l":19144.5,"c":19144.5,"v":40.672}
{"ts":1663763280000,"o":19144.5,"h":19154.5,"l":19144.5,"c":19154.5,"v":27.943}
{"ts":1663763340000,"o":19154.5,"h":19174,"l":19154.5,"c":19173.5,"v":149.092}
{"ts":1663763400000,"o":19173.5,"h":19198.5,"l":19172.5,"c":19193,"v":320.757}
{"ts":1663763460000,"o":19193,"h":19193,"l":19166.5,"c":19170.5,"v":142.357}
{"ts":1663763520000,"o":19170.5,"h":19187.5,"l":19170,"c":19187,"v":69.355}
{"ts":1663763580000,"o":19187,"h":19248.5,"l":19187,"c":19235.5,"v":1864.102}
{"ts":1663763640000,"o":19235.5,"h":19256,"l":19235.5,"c":19245.5,"v":520.539}
{"ts":1663763700000,"o":19245.5,"h":19256,"l":19220,"c":19220,"v":459.691}
{"ts":1663763760000,"o":19220,"h":19240.5,"l":19220,"c":19231.5,"v":148.307}
{"ts":1663763820000,"o":19231.5,"h":19244,"l":19228.5,"c":19237,"v":199.284}
{"ts":1663763880000,"o":19237,"h":19237.5,"l":19223.5,"c":19224,"v":82.511}
{"ts":1663763940000,"o":19224,"h":19224,"l":19206,"c":19216.5,"v":154.072}
{"ts":1663764000000,"o":19216.5,"h":19230,"l":19198.5,"c":19206,"v":191.851}
{"ts":1663764060000,"o":19206,"h":19228,"l":19200,"c":19228,"v":131.083}
{"ts":1663764120000,"o":19228,"h":19245,"l":19225,"c":19233,"v":84.686}
{"ts":1663764180000,"o":19233,"h":19233,"l":19208,"c":19219,"v":159.64}
{"ts":1663764240000,"o":19219,"h":19235,"l":19218.5,"c":19229.5,"v":45.41}
{"ts":1663764300000,"o":19229.5,"h":19258,"l":19229,"c":19258,"v":389.77}
{"ts":1663764360000,"o":19258,"h":19269,"l":19244.5,"c":19251.5,"v":345.41}
{"ts":1663764420000,"o":19251.5,"h":19258,"l":19250,"c":19256.5,"v":217.948}
{"ts":1663764480000,"o":19256.5,"h":19272.5,"l":19242,"c":19242.5,"v":238.558}
{"ts":1663764540000,"o":19242.5,"h":19248.5,"l":19222,"c":19233,"v":299.822}
{"ts":1663764600000,"o":19233,"h":19238.5,"l":19221,"c":19228.5,"v":124.811}
{"ts":1663764660000,"o":19228.5,"h":19249.5,"l":19225,"c":19240,"v":159.795}
{"ts":1663764720000,"o":19240,"h":19242,"l":19200,"c":19229.5,"v":513.907}
{"ts":1663764780000,"o":19229.5,"h":19230,"l":19210.5,"c":19213.5,"v":109.475}
{"ts":1663764840000,"o":19213.5,"h":19223,"l":19213,"c":19214,"v":76.061}
{"ts":1663764900000,"o":19214,"h":19230,"l":19213,"c":19229.5,"v":189.865}
{"ts":1663764960000,"o":19229.5,"h":19232,"l":19223,"c":19227,"v":204.16}
{"ts":1663765020000,"o":19227,"h":19230,"l":19220.5,"c":19225,"v":67.665}
{"ts":1663765080000,"o":19225,"h":19225,"l":19215,"c":19223.5,"v":52.264}
{"ts":1663765140000,"o":19223.5,"h":19230,"l":19223.5,"c":19230,"v":88.032}
{"ts":1663765200000,"o":19230,"h":19269,"l":19230,"c":19268.5,"v":347.865}
{"ts":1663765260000,"o":19268.5,"h":19269,"l":19250.5,"c":19250.5,"v":216.715}
{"ts":1663765320000,"o":19250.5,"h":19260,"l":19250.5,"c":19255,"v":54.91}
{"ts":1663765380000,"o":19255,"h":19263.5,"l":19254.5,"c":19259.5,"v":41.802}
{"ts":1663765440000,"o":19259.5,"h":19262.5,"l":19255,"c":19255,"v":61.466}
{"ts":1663765500000,"o":19255,"h":19265,"l":19241.5,"c":19242,"v":152.59}
{"ts":1663765560000,"o":19242,"h":19242,"l":19231.5,"c":19237,"v":344.143}
{"ts":1663765620000,"o":19237,"h":19242,"l":19224,"c":19241.5,"v":304.01}
{"ts":1663765680000,"o":19241.5,"h":19245.5,"l":19226,"c":19242.5,"v":73.743}
{"ts":1663765740000,"o":19242.5,"h":19264.5,"l":19242,"c":19257,"v":187.101}
{"ts":1663765800000,"o":19257,"h":19266,"l":19251,"c":19258.5,"v":110.159}
{"ts":1663765860000,"o":19258.5,"h":19296.5,"l":19258.5,"c":19266.5,"v":336.524}
{"ts":1663765920000,"o":19266.5,"h":19273,"l":19264,"c":19264.5,"v":58.082}
{"ts":1663765980000,"o":19264.5,"h":19281.5,"l":19264,"c":19277.5,"v":128.497}
{"ts":1663766040000,"o":19277.5,"h":19290,"l":19272.5,"c":19279,"v":178.977}
{"ts":1663766100000,"o":19279,"h":19289.5,"l":19263.5,"c":19289.5,"v":150.434}
{"ts":1663766160000,"o":19289.5,"h":19298,"l":19284,"c":19298,"v":183.384}
{"ts":1663766220000,"o":19298,"h":19298,"l":19283,"c":19290,"v":228.376}
{"ts":1663766280000,"o":19290,"h":19295.5,"l":19280,"c":19281.5,"v":136.925}
{"ts":1663766340000,"o":19281.5,"h":19287,"l":19272.5,"c":19276.5,"v":93.984}
{"ts":1663766400000,"o":19276.5,"h":19277,"l":19268,"c":19275.5,"v":127.663}
{"ts":1663766460000,"o":19275.5,"h":19275.5,"l":19247.5,"c":19250,"v":224.928}
{"ts":1663766520000,"o":19250,"h":19260,"l":19228.5,"c":19228.5,"v":282.867}
{"ts":1663766580000,"o":19228.5,"h":19229,"l":19214,"c":19217.5,"v":218.314}
{"ts":1663766640000,"o":19217.5,"h":19238,"l":19217.5,"c":19237.5,"v":127.368}
{"ts":1663766700000,"o":19237.5,"h":19260,"l":19237.5,"c":19256.5,"v":137.772}
{"ts":1663766760000,"o":19256.5,"h":19256.5,"l":19243,"c":19255.5,"v":257.693}
{"ts":1663766820000,"o":19255.5,"h":19293.5,"l":19255,"c":19277,"v":318.004}
{"ts":1663766880000,"o":19277,"h":19277.5,"l":19265,"c":19265,"v":123.695}
{"ts":1663766940000,"o":19265,"h":19277,"l":19265,"c":19268.5,"v":75.754}
{"ts":1663767000000,"o":19268.5,"h":19327.5,"l":19266.5,"c":19296,"v":875.561}
{"ts":1663767060000,"o":19296,"h":19325,"l":19296,"c":19303.5,"v":516.727}
{"ts":1663767120000,"o":19303.5,"h":19306,"l":19269.5,"c":19280,"v":363.799}
{"ts":1663767180000,"o":19280,"h":19281.5,"l":19241,"c":19253.5,"v":350.625}
{"ts":1663767240000,"o":19253.5,"h":19272.5,"l":19253,"c":19253,"v":133.622}
{"ts":1663767300000,"o":19253,"h":19270,"l":19249,"c":19265,"v":231.543}
{"ts":1663767360000,"o":19265,"h":19275,"l":19260.5,"c":19268,"v":195.7}
{"ts":1663767420000,"o":19268,"h":19270,"l":19239,"c":19239.5,"v":159.391}
{"ts":1663767480000,"o":19239.5,"h":19248,"l":19222,"c":19248,"v":237.383}
{"ts":1663767540000,"o":19248,"h":19282,"l":19247,"c":19269.5,"v":220.976}
{"ts":1663767600000,"o":19269.5,"h":19291.5,"l":19269.5,"c":19282,"v":150.582}
{"ts":1663767660000,"o":19282,"h":19294,"l":19279,"c":19279,"v":170}
{"ts":1663767720000,"o":19279,"h":19295,"l":19278,"c":19294.5,"v":109.635}
{"ts":1663767780000,"o":19294.5,"h":19300,"l":19281,"c":19281,"v":147.571}
{"ts":1663767840000,"o":19281,"h":19281,"l":19252,"c":19254.5,"v":218.339}
{"ts":1663767900000,"o":19254.5,"h":19291,"l":19250,"c":19290.5,"v":131.16}
{"ts":1663767960000,"o":19290.5,"h":19300,"l":19252,"c":19263.5,"v":363.634}
{"ts":1663768020000,"o":19263.5,"h":19299,"l":19263.5,"c":19297,"v":208.142}
{"ts":1663768080000,"o":19297,"h":19317.5,"l":19284,"c":19312,"v":447.898}
{"ts":1663768140000,"o":19312,"h":19315,"l":19296.5,"c":19299.5,"v":119.317}
{"ts":1663768200000,"o":19299.5,"h":19309,"l":19290.5,"c":19301.5,"v":142.226}
{"ts":1663768260000,"o":19301.5,"h":19309,"l":19295,"c":19295,"v":74.726}
{"ts":1663768320000,"o":19295,"h":19300.5,"l":19291.5,"c":19291.5,"v":79.886}
{"ts":1663768380000,"o":19291.5,"h":19295,"l":19275,"c":19275.5,"v":198.334}
{"ts":1663768440000,"o":19275.5,"h":19280,"l":19275,"c":19280,"v":69.785}
{"ts":1663768500000,"o":19280,"h":19289,"l":19258,"c":19258,"v":141.598}
{"ts":1663768560000,"o":19258,"h":19269,"l":19252,"c":19268,"v":137.22}
{"ts":1663768620000,"o":19268,"h":19270.5,"l":19262,"c":19270.5,"v":64.701}
{"ts":1663768680000,"o":19270.5,"h":19270.5,"l":19260.5,"c":19264.5,"v":42.167}
{"ts":1663768740000,"o":19264.5,"h":19265,"l":19258,"c":19258,"v":31.28}
{"ts":1663768800000,"o":19258,"h":19291,"l":19258,"c":19291,"v":187.602}
{"ts":1663768860000,"o":19291,"h":19291,"l":19270,"c":19279,"v":111.899}
{"ts":1663768920000,"o":19279,"h":19279,"l":19266,"c":19266,"v":38.702}
{"ts":1663768980000,"o":19266,"h":19275.5,"l":19264.5,"c":19266.5,"v":49.998}
{"ts":1663769040000,"o":19266.5,"h":19279,"l":19258,"c":19279,"v":119.097}
{"ts":1663769100000,"o":19279,"h":19291.5,"l":19263.5,"c":19268,"v":126.905}
{"ts":1663769160000,"o":19268,"h":19268,"l":19257.5,"c":19258,"v":62.743}
{"ts":1663769220000,"o":19258,"h":19273.5,"l":19257.5,"c":19272.5,"v":57.394}
{"ts":1663769280000,"o":19272.5,"h":19300,"l":19270.5,"c":19299.5,"v":105.844}
{"ts":1663769340000,"o":19299.5,"h":19310,"l":19282.5,"c":19304.5,"v":431.778}
{"ts":1663769400000,"o":19304.5,"h":19320,"l":19300,"c":19306.5,"v":504.568}
{"ts":1663769460000,"o":19306.5,"h":19311.5,"l":19300,"c":19308.5,"v":98.132}
{"ts":1663769520000,"o":19308.5,"h":19309,"l":19283,"c":19300,"v":145.182}
{"ts":1663769580000,"o":19300,"h":19300,"l":19291,"c":19296.5,"v":72.194}
{"ts":1663769640000,"o":19296.5,"h":19308.5,"l":19296.5,"c":19307,"v":65.001}
{"ts":1663769700000,"o":19307,"h":19320,"l":19302.5,"c":19319.5,"v":172.456}
{"ts":1663769760000,"o":19319.5,"h":19375,"l":19319.5,"c":19331.5,"v":1411.913}
{"ts":1663769820000,"o":19331.5,"h":19360,"l":19330.5,"c":19359.5,"v":386.727}
{"ts":1663769880000,"o":19359.5,"h":19359.5,"l":19341,"c":19343,"v":307.483}
{"ts":1663769940000,"o":19343,"h":19352.5,"l":19339,"c":19345.5,"v":135.214}
{"ts":1663770000000,"o":19345.5,"h":19373.5,"l":19345.5,"c":19370.5,"v":272.651}
{"ts":1663770060000,"o":19370.5,"h":19389,"l":19355,"c":19355,"v":390.159}
{"ts":1663770120000,"o":19355,"h":19363.5,"l":19350.5,"c":19363.5,"v":181.013}
{"ts":1663770180000,"o":19363.5,"h":19363.5,"l":19350,"c":19355,"v":157.34}
{"ts":1663770240000,"o":19355,"h":19386,"l":19354.5,"c":19377.5,"v":171.187}
{"ts":1663770300000,"o":19377.5,"h":19392.5,"l":19377,"c":19380,"v":265.834}
{"ts":1663770360000,"o":19380,"h":19388.5,"l":19370.5,"c":19385.5,"v":256.704}
{"ts":1663770420000,"o":19385.5,"h":19399,"l":19375,"c":19399,"v":91.787}
{"ts":1663770480000,"o":19399,"h":19426.5,"l":19388.5,"c":19402,"v":1609.243}
{"ts":1663770540000,"o":19402,"h":19481.5,"l":19401.5,"c":19454.5,"v":1920.043}
{"ts":1663770600000,"o":19454.5,"h":19464,"l":19414.5,"c":19415.5,"v":779.937}
{"ts":1663770660000,"o":19415.5,"h":19416,"l":19378,"c":19384,"v":440.292}
{"ts":1663770720000,"o":19384,"h":19386,"l":19364,"c":19376.5,"v":272.127}
{"ts":1663770780000,"o":19376.5,"h":19396,"l":19371,"c":19388,"v":273.214}
{"ts":1663770840000,"o":19388,"h":19398,"l":19369,"c":19372.5,"v":218.157}
{"ts":1663770900000,"o":19372.5,"h":19383.5,"l":19360.5,"c":19360.5,"v":150.969}
{"ts":1663770960000,"o":19360.5,"h":19363.5,"l":19348.5,"c":19349.5,"v":333.845}
{"ts":1663771020000,"o":19349.5,"h":19366,"l":19335.5,"c":19351.5,"v":308.436}
{"ts":1663771080000,"o":19351.5,"h":19360,"l":19328,"c":19329.5,"v":269.287}
{"ts":1663771140000,"o":19329.5,"h":19340.5,"l":19328.5,"c":19330,"v":154.018}
{"ts":1663771200000,"o":19330,"h":19340,"l":19329,"c":19334.5,"v":91.755}
{"ts":1663771260000,"o":19334.5,"h":19340.5,"l":19325,"c":19329.5,"v":217.03}
{"ts":1663771320000,"o":19329.5,"h":19337.5,"l":19316.5,"c":19319.5,"v":175.333}
{"ts":1663771380000,"o":19319.5,"h":19323,"l":19311.5,"c":19322,"v":228.776}
{"ts":1663771440000,"o":19322,"h":19322.5,"l":19305.5,"c":19307.5,"v":114.506}
{"ts":1663771500000,"o":19307.5,"h":19326,"l":19307.5,"c":19313.5,"v":162.454}
{"ts":1663771560000,"o":19313.5,"h":19332,"l":19309.5,"c":19332,"v":146.214}
{"ts":1663771620000,"o":19332,"h":19340,"l":19227.5,"c":19253,"v":1930.627}
{"ts":1663771680000,"o":19253,"h":19268.5,"l":19211,"c":19211.5,"v":1259.171}
{"ts":1663771740000,"o":19211.5,"h":19249.5,"l":19207.5,"c":19233.5,"v":660.786}
{"ts":1663771800000,"o":19233.5,"h":19282.5,"l":19228.5,"c":19282,"v":412.879}
{"ts":1663771860000,"o":19282,"h":19286.5,"l":19271.5,"c":19285.5,"v":226.278}
{"ts":1663771920000,"o":19285.5,"h":19299,"l":19277.5,"c":19281.5,"v":401.109}
{"ts":1663771980000,"o":19281.5,"h":19282,"l":19252,"c":19263.5,"v":402.353}
{"ts":1663772040000,"o":19263.5,"h":19268,"l":19257,"c":19264,"v":94.135}
{"ts":1663772100000,"o":19264,"h":19279,"l":19261.5,"c":19265,"v":142.421}
{"ts":1663772160000,"o":19265,"h":19275.5,"l":19252,"c":19263.5,"v":205.483}
{"ts":1663772220000,"o":19263.5,"h":19263.5,"l":19251,"c":19254,"v":114.263}
{"ts":1663772280000,"o":19254,"h":19254,"l":19227,"c":19227.5,"v":322.324}
{"ts":1663772340000,"o":19227.5,"h":19239,"l":19213.5,"c":19238.5,"v":266.133}
{"ts":1663772400000,"o":19238.5,"h":19243,"l":19228,"c":19243,"v":291.42}
{"ts":1663772460000,"o":19243,"h":19259,"l":19242.5,"c":19259,"v":138.435}
{"ts":1663772520000,"o":19259,"h":19259.5,"l":19230,"c":19233,"v":203.222}
{"ts":1663772580000,"o":19233,"h":19233,"l":19132,"c":19168,"v":2692.595}
{"ts":1663772640000,"o":19168,"h":19194.5,"l":19142.5,"c":19145,"v":710.222}
{"ts":1663772700000,"o":19145,"h":19190.5,"l":19135,"c":19148.5,"v":558.364}
{"ts":1663772760000,"o":19148.5,"h":19169.5,"l":19147,"c":19169.5,"v":260.512}
{"ts":1663772820000,"o":19169.5,"h":19173.5,"l":19136,"c":19141,"v":367.791}
{"ts":1663772880000,"o":19141,"h":19145.5,"l":19108,"c":19124,"v":712.073}
{"ts":1663772940000,"o":19124,"h":19137,"l":19107,"c":19127,"v":408.516}
{"ts":1663773000000,"o":19127,"h":19166,"l":19126.5,"c":19165.5,"v":712.07}
{"ts":1663773060000,"o":19165.5,"h":19186,"l":19160,"c":19167.5,"v":313.881}
{"ts":1663773120000,"o":19167.5,"h":19167.5,"l":19138.5,"c":19158,"v":178.565}
{"ts":1663773180000,"o":19158,"h":19164,"l":19152,"c":19156,"v":63.412}
{"ts":1663773240000,"o":19156,"h":19160,"l":19150,"c":19157.5,"v":176.032}
{"ts":1663773300000,"o":19157.5,"h":19157.5,"l":19138.5,"c":19142.5,"v":144.918}
{"ts":1663773360000,"o":19142.5,"h":19143,"l":19124.5,"c":19141.5,"v":220.789}
{"ts":1663773420000,"o":19141.5,"h":19149.5,"l":19112,"c":19137.5,"v":147.657}
{"ts":1663773480000,"o":19137.5,"h":19137.5,"l":19117.5,"c":19127,"v":125.123}
{"ts":1663773540000,"o":19127,"h":19129,"l":19120,"c":19123,"v":146.436}
{"ts":1663773600000,"o":19123,"h":19131,"l":19080,"c":19098.5,"v":721.667}
{"ts":1663773660000,"o":19098.5,"h":19126.5,"l":19098,"c":19107,"v":249.442}
{"ts":1663773720000,"o":19107,"h":19129,"l":19095,"c":19129,"v":310.697}
{"ts":1663773780000,"o":19129,"h":19134.5,"l":19124.5,"c":19131,"v":166.603}
{"ts":1663773840000,"o":19131,"h":19144,"l":19130.5,"c":19135,"v":134.685}
{"ts":1663773900000,"o":19135,"h":19143,"l":19115.5,"c":19137.5,"v":104.478}
{"ts":1663773960000,"o":19137.5,"h":19137.5,"l":19116,"c":19128,"v":124.064}
{"ts":1663774020000,"o":19128,"h":19136,"l":19128,"c":19135,"v":261.581}
{"ts":1663774080000,"o":19135,"h":19145.5,"l":19130,"c":19143,"v":265.53}
{"ts":1663774140000,"o":19143,"h":19176.5,"l":19143,"c":19175.5,"v":374.639}
{"ts":1663774200000,"o":19175.5,"h":19291,"l":19169.5,"c":19253.5,"v":3904.398}
{"ts":1663774260000,"o":19253.5,"h":19267.5,"l":19240,"c":19248.5,"v":927.375}
{"ts":1663774320000,"o":19248.5,"h":19271,"l":19223,"c":19261.5,"v":649.136}
{"ts":1663774380000,"o":19261.5,"h":19269.5,"l":19233.5,"c":19234,"v":303.609}
{"ts":1663774440000,"o":19234,"h":19244.5,"l":19219.5,"c":19221.5,"v":138.676}
{"ts":1663774500000,"o":19221.5,"h":19247,"l":19212,"c":19236.5,"v":220.022}
{"ts":1663774560000,"o":19236.5,"h":19239,"l":19218.5,"c":19234.5,"v":93.922}
{"ts":1663774620000,"o":19234.5,"h":19235,"l":19217,"c":19232,"v":70.702}
{"ts":1663774680000,"o":19232,"h":19245,"l":19223,"c":19236.5,"v":115.595}
{"ts":1663774740000,"o":19236.5,"h":19252,"l":19235.5,"c":19245.5,"v":191.903}
{"ts":1663774800000,"o":19245.5,"h":19251,"l":19235,"c":19246,"v":156.542}
{"ts":1663774860000,"o":19246,"h":19264,"l":19241,"c":19253,"v":176.149}
{"ts":1663774920000,"o":19253,"h":19285.5,"l":19252.5,"c":19279.5,"v":325.932}
{"ts":1663774980000,"o":19279.5,"h":19296,"l":19278.5,"c":19288.5,"v":390.922}
{"ts":1663775040000,"o":19288.5,"h":19295,"l":19277,"c":19295,"v":203.736}
{"ts":1663775100000,"o":19295,"h":19297.5,"l":19290.5,"c":19295,"v":158.46}
{"ts":1663775160000,"o":19295,"h":19296,"l":19262,"c":19262.5,"v":186.217}
{"ts":1663775220000,"o":19262.5,"h":19262.5,"l":19239.5,"c":19243,"v":310.222}
{"ts":1663775280000,"o":19243,"h":19243.5,"l":19207.5,"c":19207.5,"v":238.364}
{"ts":1663775340000,"o":19207.5,"h":19221,"l":19204.5,"c":19213,"v":146.752}
{"ts":1663775400000,"o":19213,"h":19225,"l":19213,"c":19225,"v":109.966}
{"ts":1663775460000,"o":19225,"h":19225,"l":19187.5,"c":19196.5,"v":191.94}
{"ts":1663775520000,"o":19196.5,"h":19206.5,"l":19174,"c":19206.5,"v":200.425}
{"ts":1663775580000,"o":19206.5,"h":19218.5,"l":19206,"c":19210,"v":95.284}
{"ts":1663775640000,"o":19210,"h":19210,"l":19189.5,"c":19193,"v":79.327}
{"ts":1663775700000,"o":19193,"h":19210,"l":19193,"c":19210,"v":45.956}
{"ts":1663775760000,"o":19210,"h":19210,"l":19180.5,"c":19181,"v":100.488}
{"ts":1663775820000,"o":19181,"h":19190,"l":19150,"c":19167.5,"v":299.919}
{"ts":1663775880000,"o":19167.5,"h":19176,"l":19167,"c":19175.5,"v":127.118}
{"ts":1663775940000,"o":19175.5,"h":19184,"l":19175,"c":19184,"v":70.415}
{"ts":1663776000000,"o":19184,"h":19184,"l":19162,"c":19172.5,"v":110.005}
{"ts":1663776060000,"o":19172.5,"h":19186.5,"l":19172.5,"c":19186.5,"v":45.428}
{"ts":1663776120000,"o":19186.5,"h":19186.5,"l":19168,"c":19175.5,"v":53.11}
{"ts":1663776180000,"o":19175.5,"h":19187,"l":19167.5,"c":19184,"v":60.337}
{"ts":1663776240000,"o":19184,"h":19186.5,"l":19177,"c":19179,"v":31.661}
{"ts":1663776300000,"o":19179,"h":19212,"l":19178.5,"c":19212,"v":415.54}
{"ts":1663776360000,"o":19212,"h":19222.5,"l":19211.5,"c":19217,"v":189.323}
{"ts":1663776420000,"o":19217,"h":19224,"l":19215,"c":19224,"v":109.234}
{"ts":1663776480000,"o":19224,"h":19224,"l":19220,"c":19220.5,"v":41.71}
{"ts":1663776540000,"o":19220.5,"h":19228.5,"l":19220,"c":19227.5,"v":99.94}
{"ts":1663776600000,"o":19227.5,"h":19248.5,"l":19227.5,"c":19248.5,"v":170.882}
{"ts":1663776660000,"o":19248.5,"h":19248.5,"l":19246,"c":19246.5,"v":69.432}
{"ts":1663776720000,"o":19246.5,"h":19246.5,"l":19226,"c":19226.5,"v":77.494}
{"ts":1663776780000,"o":19226.5,"h":19245,"l":19226,"c":19245,"v":50.066}
{"ts":1663776840000,"o":19245,"h":19247,"l":19243,"c":19243,"v":45.413}
{"ts":1663776900000,"o":19243,"h":19259.5,"l":19235.5,"c":19259.5,"v":180.142}
{"ts":1663776960000,"o":19259.5,"h":19269,"l":19245,"c":19245.5,"v":181.406}
{"ts":1663777020000,"o":19245.5,"h":19245.5,"l":19219,"c":19233,"v":172.105}
{"ts":1663777080000,"o":19233,"h":19237,"l":19220,"c":19225,"v":86.276}
{"ts":1663777140000,"o":19225,"h":19242,"l":19224.5,"c":19239.5,"v":23.328}
{"ts":1663777200000,"o":19239.5,"h":19259,"l":19233.5,"c":19252,"v":79.66}
{"ts":1663777260000,"o":19252,"h":19252,"l":19220,"c":19224,"v":95.841}
{"ts":1663777320000,"o":19224,"h":19227,"l":19213.5,"c":19226,"v":108.24}
{"ts":1663777380000,"o":19226,"h":19236,"l":19225.5,"c":19236,"v":21.132}
{"ts":1663777440000,"o":19236,"h":19236,"l":19222,"c":19230,"v":69.876}
{"ts":1663777500000,"o":19230,"h":19230,"l":19220.5,"c":19225.5,"v":47.852}
{"ts":1663777560000,"o":19225.5,"h":19244.5,"l":19224.5,"c":19241,"v":118.466}
{"ts":1663777620000,"o":19241,"h":19253.5,"l":19236.5,"c":19253,"v":95.501}
{"ts":1663777680000,"o":19253,"h":19255,"l":19251.5,"c":19252.5,"v":40.413}
{"ts":1663777740000,"o":19252.5,"h":19255,"l":19250,"c":19255,"v":22.782}
{"ts":1663777800000,"o":19255,"h":19263.5,"l":19243,"c":19243,"v":29.968}
{"ts":1663777860000,"o":19243,"h":19263.5,"l":19239.5,"c":19263.5,"v":50.833}
{"ts":1663777920000,"o":19263.5,"h":19280,"l":19263,"c":19279.5,"v":139.531}
{"ts":1663777980000,"o":19279.5,"h":19284.5,"l":19276.5,"c":19280.5,"v":184.365}
{"ts":1663778040000,"o":19280.5,"h":19294.5,"l":19280.5,"c":19294.5,"v":164.217}
{"ts":1663778100000,"o":19294.5,"h":19304.5,"l":19293,"c":19296,"v":475.486}
{"ts":1663778160000,"o":19296,"h":19299.5,"l":19277.5,"c":19277.5,"v":158.316}
{"ts":1663778220000,"o":19277.5,"h":19278,"l":19257,"c":19268,"v":219.741}
{"ts":1663778280000,"o":19268,"h":19276.5,"l":19263,"c":19263.5,"v":100.467}
{"ts":1663778340000,"o":19263.5,"h":19264.5,"l":19263,"c":19264,"v":80.695}
{"ts":1663778400000,"o":19264,"h":19339,"l":19264,"c":19326,"v":590.38}
{"ts":1663778460000,"o":19326,"h":19365,"l":19318,"c":19334.5,"v":538.098}
{"ts":1663778520000,"o":19334.5,"h":19335,"l":19318,"c":19318.5,"v":237.809}
{"ts":1663778580000,"o":19318.5,"h":19319,"l":19293,"c":19297.5,"v":282.508}
{"ts":1663778640000,"o":19297.5,"h":19309.5,"l":19286.5,"c":19302,"v":163.356}
{"ts":1663778700000,"o":19302,"h":19302.5,"l":19270,"c":19270.5,"v":287.308}
{"ts":1663778760000,"o":19270.5,"h":19275.5,"l":19251,"c":19260.5,"v":184.298}
{"ts":1663778820000,"o":19260.5,"h":19265.5,"l":19220,"c":19229,"v":454.819}
{"ts":1663778880000,"o":19229,"h":19253,"l":19222,"c":19250.5,"v":239.725}
{"ts":1663778940000,"o":19250.5,"h":19281,"l":19250,"c":19280.5,"v":121.098}
{"ts":1663779000000,"o":19280.5,"h":19288.5,"l":19264.5,"c":19269,"v":78.873}
{"ts":1663779060000,"o":19269,"h":19269,"l":19237.5,"c":19240,"v":95.98}
{"ts":1663779120000,"o":19240,"h":19248.5,"l":19233.5,"c":19235.5,"v":61.681}
{"ts":1663779180000,"o":19235.5,"h":19235.5,"l":19224,"c":19230,"v":61.284}
{"ts":1663779240000,"o":19230,"h":19244.5,"l":19229.5,"c":19234,"v":65.684}
{"ts":1663779300000,"o":19234,"h":19237,"l":19228.5,"c":19228.5,"v":49.113}
{"ts":1663779360000,"o":19228.5,"h":19230,"l":19201.5,"c":19229.5,"v":223.557}
{"ts":1663779420000,"o":19229.5,"h":19233,"l":19228,"c":19228.5,"v":32.346}
{"ts":1663779480000,"o":19228.5,"h":19236,"l":19228.5,"c":19234.5,"v":64.367}
{"ts":1663779540000,"o":19234.5,"h":19235,"l":19226,"c":19226,"v":56.941}
{"ts":1663779600000,"o":19226,"h":19239,"l":19221,"c":19238.5,"v":40.385}
{"ts":1663779660000,"o":19238.5,"h":19274,"l":19238.5,"c":19274,"v":261.972}
{"ts":1663779720000,"o":19274,"h":19279.5,"l":19263,"c":19271.5,"v":83.691}
{"ts":1663779780000,"o":19271.5,"h":19296.5,"l":19271,"c":19287.5,"v":200.518}
{"ts":1663779840000,"o":19287.5,"h":19298.5,"l":19280,"c":19297.5,"v":103.668}
{"ts":1663779900000,"o":19297.5,"h":19297.5,"l":19246,"c":19267.5,"v":335.405}
{"ts":1663779960000,"o":19267.5,"h":19274.5,"l":19261.5,"c":19273.5,"v":33.76}
{"ts":1663780020000,"o":19273.5,"h":19283,"l":19266.5,"c":19269.5,"v":66.609}
{"ts":1663780080000,"o":19269.5,"h":19269.5,"l":19248,"c":19259.5,"v":167.908}
{"ts":1663780140000,"o":19259.5,"h":19263,"l":19256.5,"c":19260.5,"v":25.694}
{"ts":1663780200000,"o":19260.5,"h":19273,"l":19245.5,"c":19272.5,"v":196.504}
{"ts":1663780260000,"o":19272.5,"h":19288.5,"l":19271.5,"c":19283,"v":61.715}
{"ts":1663780320000,"o":19283,"h":19283,"l":19266.5,"c":19268.5,"v":65.051}
{"ts":1663780380000,"o":19268.5,"h":19273,"l":19265,"c":19269.5,"v":116.169}
{"ts":1663780440000,"o":19269.5,"h":19272,"l":19262,"c":19262.5,"v":12.38}
{"ts":1663780500000,"o":19262.5,"h":19262.5,"l":19243,"c":19252.5,"v":150.999}
{"ts":1663780560000,"o":19252.5,"h":19252.5,"l":19221.5,"c":19223,"v":202.42}
{"ts":1663780620000,"o":19223,"h":19233.5,"l":19221.5,"c":19233.5,"v":146.691}
{"ts":1663780680000,"o":19233.5,"h":19241.5,"l":19230,"c":19238,"v":112.255}
{"ts":1663780740000,"o":19238,"h":19238.5,"l":19232.5,"c":19233,"v":50.345}
{"ts":1663780800000,"o":19233,"h":19239,"l":19225,"c":19239,"v":96.301}
{"ts":1663780860000,"o":19239,"h":19242.5,"l":19234,"c":19239,"v":34.937}
{"ts":1663780920000,"o":19239,"h":19244,"l":19239,"c":19243,"v":20.927}
{"ts":1663780980000,"o":19243,"h":19244,"l":19231.5,"c":19242,"v":127.546}
{"ts":1663781040000,"o":19242,"h":19242.5,"l":19237.5,"c":19238,"v":28.456}
{"ts":1663781100000,"o":19238,"h":19238,"l":19230,"c":19230,"v":36.84}
{"ts":1663781160000,"o":19230,"h":19240,"l":19230,"c":19235,"v":23.781}
{"ts":1663781220000,"o":19235,"h":19247,"l":19234.5,"c":19243,"v":57.761}
{"ts":1663781280000,"o":19243,"h":19257.5,"l":19243,"c":19257.5,"v":57.362}
{"ts":1663781340000,"o":19257.5,"h":19290,"l":19257.5,"c":19287.5,"v":251.393}
{"ts":1663781400000,"o":19287.5,"h":19392,"l":19287,"c":19333.5,"v":1590.673}
{"ts":1663781460000,"o":19333.5,"h":19355,"l":19321,"c":19329,"v":248.865}
{"ts":1663781520000,"o":19329,"h":19329,"l":19303.5,"c":19310.5,"v":185.594}
{"ts":1663781580000,"o":19310.5,"h":19362.5,"l":19310,"c":19358,"v":273.034}
{"ts":1663781640000,"o":19358,"h":19448.5,"l":19358,"c":19425.5,"v":1578.606}
{"ts":1663781700000,"o":19425.5,"h":19454.5,"l":19413,"c":19421.5,"v":851.414}
{"ts":1663781760000,"o":19421.5,"h":19430,"l":19376,"c":19420,"v":782.418}
{"ts":1663781820000,"o":19420,"h":19454,"l":19413.5,"c":19435.5,"v":547.844}
{"ts":1663781880000,"o":19435.5,"h":19444,"l":19368,"c":19384.5,"v":584.138}
{"ts":1663781940000,"o":19384.5,"h":19427.5,"l":19384.5,"c":19426.5,"v":337.606}
{"ts":1663782000000,"o":19426.5,"h":19446,"l":19413,"c":19442.5,"v":335.299}
{"ts":1663782060000,"o":19442.5,"h":19443,"l":19407.5,"c":19408,"v":232.499}
{"ts":1663782120000,"o":19408,"h":19450,"l":19398,"c":19441.5,"v":289.872}
{"ts":1663782180000,"o":19441.5,"h":19580,"l":19439,"c":19495,"v":2921.127}
{"ts":1663782240000,"o":19495,"h":19511.5,"l":19473,"c":19488,"v":616.296}
{"ts":1663782300000,"o":19488,"h":19525,"l":19449,"c":19523,"v":493.987}
{"ts":1663782360000,"o":19523,"h":19536.5,"l":19500.5,"c":19513.5,"v":531.128}
{"ts":1663782420000,"o":19513.5,"h":19553.5,"l":19482.5,"c":19505.5,"v":655.069}
{"ts":1663782480000,"o":19505.5,"h":19511.5,"l":19456,"c":19486.5,"v":726.113}
{"ts":1663782540000,"o":19486.5,"h":19527,"l":19486,"c":19525.5,"v":301.392}
{"ts":1663782600000,"o":19525.5,"h":19527,"l":19482,"c":19506,"v":347.747}
{"ts":1663782660000,"o":19506,"h":19519,"l":19501.5,"c":19506,"v":114.689}
{"ts":1663782720000,"o":19506,"h":19506,"l":19447,"c":19469.5,"v":386.658}
{"ts":1663782780000,"o":19469.5,"h":19469.5,"l":19427,"c":19450,"v":476.992}
{"ts":1663782840000,"o":19450,"h":19476,"l":19449.5,"c":19460,"v":302.404}
{"ts":1663782900000,"o":19460,"h":19474,"l":19459,"c":19469.5,"v":114.336}
{"ts":1663782960000,"o":19469.5,"h":19494,"l":19460.5,"c":19493.5,"v":525.636}
{"ts":1663783020000,"o":19493.5,"h":19502.5,"l":19484,"c":19495,"v":444.278}
{"ts":1663783080000,"o":19495,"h":19495.5,"l":19435.5,"c":19447.5,"v":494.95}
{"ts":1663783140000,"o":19447.5,"h":19943.5,"l":19440,"c":19902,"v":6512.482}
{"ts":1663783200000,"o":19902,"h":20045,"l":18474,"c":18689.5,"v":27025.846}
{"ts":1663783260000,"o":18689.5,"h":19469.5,"l":18516,"c":19204.5,"v":14339.162}
{"ts":1663783320000,"o":19204.5,"h":19478.5,"l":19032.5,"c":19184.5,"v":10265.757}
{"ts":1663783380000,"o":19184.5,"h":19224,"l":18935.5,"c":18978.5,"v":7544.109}
{"ts":1663783440000,"o":18978.5,"h":19115,"l":18900,"c":18911,"v":4766.23}
{"ts":1663783500000,"o":18911,"h":19000,"l":18810,"c":18933,"v":4219.507}
{"ts":1663783560000,"o":18933,"h":18958,"l":18823,"c":18826,"v":2847.706}
{"ts":1663783620000,"o":18826,"h":18900,"l":18754,"c":18896.5,"v":2769.083}
{"ts":1663783680000,"o":18896.5,"h":19050,"l":18850,"c":18985,"v":3211.199}
{"ts":1663783740000,"o":18985,"h":19050,"l":18943.5,"c":18998.5,"v":2386.104}
{"ts":1663783800000,"o":18998.5,"h":19030,"l":18949,"c":18952.5,"v":1906.272}
{"ts":1663783860000,"o":18952.5,"h":19015.5,"l":18927,"c":18947.5,"v":1358.861}
{"ts":1663783920000,"o":18947.5,"h":18962,"l":18896.5,"c":18930.5,"v":1247.055}
{"ts":1663783980000,"o":18930.5,"h":18949.5,"l":18878,"c":18902.5,"v":1065.572}
{"ts":1663784040000,"o":18902.5,"h":18917,"l":18822,"c":18858.5,"v":1416.045}
{"ts":1663784100000,"o":18858.5,"h":18907,"l":18833,"c":18888.5,"v":1370.803}
{"ts":1663784160000,"o":18888.5,"h":18937.5,"l":18882.5,"c":18894.5,"v":1015.236}
{"ts":1663784220000,"o":18894.5,"h":18934.5,"l":18868,"c":18914.5,"v":689.303}
{"ts":1663784280000,"o":18914.5,"h":19013,"l":18908.5,"c":18969.5,"v":1277.52}
{"ts":1663784340000,"o":18969.5,"h":19050,"l":18967,"c":18990,"v":840.255}
{"ts":1663784400000,"o":18990,"h":19031.5,"l":18990,"c":18994.5,"v":604.234}
{"ts":1663784460000,"o":18994.5,"h":19028,"l":18961.5,"c":18996,"v":1121.906}
{"ts":1663784520000,"o":18996,"h":19028,"l":18968,"c":19017,"v":853.777}
{"ts":1663784580000,"o":19017,"h":19024,"l":18988,"c":18988,"v":447.969}
{"ts":1663784640000,"o":18988,"h":19025,"l":18971,"c":19018,"v":469.838}
{"ts":1663784700000,"o":19018,"h":19030,"l":18987.5,"c":19023,"v":790.79}
{"ts":1663784760000,"o":19023,"h":19120.5,"l":19016.5,"c":19099,"v":1161.915}
{"ts":1663784820000,"o":19099,"h":19120,"l":19071.5,"c":19083,"v":667.689}
{"ts":1663784880000,"o":19083,"h":19083.5,"l":19036,"c":19055.5,"v":561.618}
{"ts":1663784940000,"o":19055.5,"h":19110,"l":19050,"c":19050,"v":375.467}
{"ts":1663785000000,"o":19050,"h":19050.5,"l":18936.5,"c":18979,"v":1264.462}
{"ts":1663785060000,"o":18979,"h":19116,"l":18950.5,"c":19050,"v":1461.397}
{"ts":1663785120000,"o":19050,"h":19103.5,"l":19041,"c":19077,"v":862.92}
{"ts":1663785180000,"o":19077,"h":19177,"l":19048.5,"c":19155.5,"v":1691.634}
{"ts":1663785240000,"o":19155.5,"h":19320.5,"l":19150.5,"c":19272.5,"v":2936.173}
{"ts":1663785300000,"o":19272.5,"h":19361,"l":19227,"c":19300.5,"v":2897.964}
{"ts":1663785360000,"o":19300.5,"h":19348,"l":19236.5,"c":19315.5,"v":1794.579}
{"ts":1663785420000,"o":19315.5,"h":19397,"l":19306,"c":19367.5,"v":1727.422}
{"ts":1663785480000,"o":19367.5,"h":19500,"l":19354,"c":19436,"v":2621.794}
{"ts":1663785540000,"o":19436,"h":19441,"l":19323,"c":19351,"v":2219.783}
{"ts":1663785600000,"o":19351,"h":19365.5,"l":19236.5,"c":19248,"v":2132.017}
{"ts":1663785660000,"o":19248,"h":19360,"l":19248,"c":19345.5,"v":1032.503}
{"ts":1663785720000,"o":19345.5,"h":19440,"l":19343,"c":19428.5,"v":1572.862}
{"ts":1663785780000,"o":19428.5,"h":19529,"l":19405,"c":19513,"v":1864.53}
{"ts":1663785840000,"o":19513,"h":19716,"l":19513,"c":19584.5,"v":4896.34}
{"ts":1663785900000,"o":19584.5,"h":19770,"l":19583.5,"c":19718,"v":3695.736}
{"ts":1663785960000,"o":19718,"h":19785,"l":19612.5,"c":19688.5,"v":2627.283}
{"ts":1663786020000,"o":19688.5,"h":19700,"l":19577.5,"c":19606,"v":1648.192}
{"ts":1663786080000,"o":19606,"h":19656.5,"l":19520,"c":19551,"v":1281.475}
{"ts":1663786140000,"o":19551,"h":19567.5,"l":19480.5,"c":19556,"v":1673.118}
{"ts":1663786200000,"o":19556,"h":19596.5,"l":19475,"c":19573,"v":1820.253}
{"ts":1663786260000,"o":19573,"h":19642,"l":19552.5,"c":19554.5,"v":1129.888}
{"ts":1663786320000,"o":19554.5,"h":19673.5,"l":19512,"c":19601,"v":1338.722}
{"ts":1663786380000,"o":19601,"h":19674.5,"l":19600.5,"c":19644.5,"v":902.523}
{"ts":1663786440000,"o":19644.5,"h":19711.5,"l":19644.5,"c":19691,"v":968.675}
{"ts":1663786500000,"o":19691,"h":19720.5,"l":19651.5,"c":19696,"v":789.194}
{"ts":1663786560000,"o":19696,"h":19704,"l":19600,"c":19626,"v":1148.011}
{"ts":1663786620000,"o":19626,"h":19660,"l":19603.5,"c":19635,"v":601.865}
{"ts":1663786680000,"o":19635,"h":19704,"l":19629.5,"c":19647.5,"v":458.484}
{"ts":1663786740000,"o":19647.5,"h":19647.5,"l":19574.5,"c":19630.5,"v":674.447}
{"ts":1663786800000,"o":19630.5,"h":19687,"l":19600.5,"c":19600.5,"v":652.765}
{"ts":1663786860000,"o":19600.5,"h":19635.5,"l":19550,"c":19564.5,"v":960.385}
{"ts":1663786920000,"o":19564.5,"h":19630,"l":19560,"c":19620,"v":386.144}
{"ts":1663786980000,"o":19620,"h":19631.5,"l":19563,"c":19583.5,"v":223.951}
{"ts":1663787040000,"o":19583.5,"h":19617,"l":19576,"c":19578,"v":204.788}
{"ts":1663787100000,"o":19578,"h":19610,"l":19545,"c":19609.5,"v":560.708}
{"ts":1663787160000,"o":19609.5,"h":19635.5,"l":19582,"c":19619.5,"v":463.781}
{"ts":1663787220000,"o":19619.5,"h":19624.5,"l":19567.5,"c":19568,"v":207.085}
{"ts":1663787280000,"o":19568,"h":19573,"l":19540,"c":19549.5,"v":457.535}
{"ts":1663787340000,"o":19549.5,"h":19550,"l":19491,"c":19499.5,"v":574.735}
{"ts":1663787400000,"o":19499.5,"h":19508,"l":19321.5,"c":19364.5,"v":3709.115}
{"ts":1663787460000,"o":19364.5,"h":19367,"l":19280,"c":19320,"v":1988.465}
{"ts":1663787520000,"o":19320,"h":19326,"l":19220,"c":19323.5,"v":1895.845}
{"ts":1663787580000,"o":19323.5,"h":19441,"l":19287.5,"c":19404.5,"v":1908.35}
{"ts":1663787640000,"o":19404.5,"h":19491.5,"l":19403,"c":19470.5,"v":1033.195}
{"ts":1663787700000,"o":19470.5,"h":19529.5,"l":19406,"c":19496,"v":1325.898}
{"ts":1663787760000,"o":19496,"h":19514.5,"l":19431.5,"c":19440.5,"v":725.99}
{"ts":1663787820000,"o":19440.5,"h":19495.5,"l":19407.5,"c":19470.5,"v":617.445}
{"ts":1663787880000,"o":19470.5,"h":19497,"l":19384,"c":19400,"v":477.564}
{"ts":1663787940000,"o":19400,"h":19400.5,"l":19336.5,"c":19378,"v":952.407}
{"ts":1663788000000,"o":19378,"h":19389,"l":19318.5,"c":19381,"v":586.624}
{"ts":1663788060000,"o":19381,"h":19389.5,"l":19342,"c":19369.5,"v":384.028}
{"ts":1663788120000,"o":19369.5,"h":19450,"l":19362,"c":19433.5,"v":685.038}
{"ts":1663788180000,"o":19433.5,"h":19466.5,"l":19391.5,"c":19430,"v":703.421}
{"ts":1663788240000,"o":19430,"h":19430,"l":19360,"c":19381,"v":260.821}
{"ts":1663788300000,"o":19381,"h":19386,"l":19338.5,"c":19347,"v":441.448}
{"ts":1663788360000,"o":19347,"h":19354.5,"l":19260,"c":19284,"v":999.545}
{"ts":1663788420000,"o":19284,"h":19292,"l":19225,"c":19286,"v":822.009}
{"ts":1663788480000,"o":19286,"h":19311,"l":19250.5,"c":19311,"v":353.818}
{"ts":1663788540000,"o":19311,"h":19311,"l":19242.5,"c":19254.5,"v":449.736}
{"ts":1663788600000,"o":19254.5,"h":19254.5,"l":19130.5,"c":19154,"v":1438.748}
{"ts":1663788660000,"o":19154,"h":19165.5,"l":19100.5,"c":19129,"v":1221.527}
{"ts":1663788720000,"o":19129,"h":19140,"l":19083.5,"c":19139.5,"v":808.569}
{"ts":1663788780000,"o":19139.5,"h":19217.5,"l":19129,"c":19197,"v":994.696}
{"ts":1663788840000,"o":19197,"h":19239,"l":19193.5,"c":19206,"v":783.751}
{"ts":1663788900000,"o":19206,"h":19206.5,"l":19133.5,"c":19165.5,"v":403.978}
{"ts":1663788960000,"o":19165.5,"h":19220,"l":19150,"c":19171,"v":388.416}
{"ts":1663789020000,"o":19171,"h":19171,"l":19110.5,"c":19133.5,"v":681.528}
{"ts":1663789080000,"o":19133.5,"h":19139,"l":19064,"c":19077,"v":793.46}
{"ts":1663789140000,"o":19077,"h":19099.5,"l":18950,"c":19010,"v":2006.024}
{"ts":1663789200000,"o":19010,"h":19049,"l":18984.5,"c":19004.5,"v":1004.297}
{"ts":1663789260000,"o":19004.5,"h":19088,"l":18994.5,"c":19082.5,"v":620.65}
{"ts":1663789320000,"o":19082.5,"h":19082.5,"l":18999,"c":19011,"v":455.167}
{"ts":1663789380000,"o":19011,"h":19073.5,"l":19007.5,"c":19069.5,"v":584.016}
{"ts":1663789440000,"o":19069.5,"h":19085,"l":19010,"c":19010,"v":317.333}
{"ts":1663789500000,"o":19010,"h":19049,"l":18960.5,"c":19025.5,"v":731.144}
{"ts":1663789560000,"o":19025.5,"h":19090.5,"l":19014.5,"c":19068,"v":598.001}
{"ts":1663789620000,"o":19068,"h":19074,"l":19030,"c":19030.5,"v":346.032}
{"ts":1663789680000,"o":19030.5,"h":19057.5,"l":19013,"c":19013.5,"v":219.418}
{"ts":1663789740000,"o":19013.5,"h":19059,"l":18980,"c":19044.5,"v":480.407}
{"ts":1663789800000,"o":19044.5,"h":19080,"l":19036,"c":19074,"v":449.734}
{"ts":1663789860000,"o":19074,"h":19120.5,"l":19065,"c":19082,"v":801.139}
{"ts":1663789920000,"o":19082,"h":19092,"l":19011,"c":19040.5,"v":302.924}
{"ts":1663789980000,"o":19040.5,"h":19073,"l":19040,"c":19055.5,"v":196.006}
{"ts":1663790040000,"o":19055.5,"h":19057,"l":19005.5,"c":19032.5,"v":637.519}
{"ts":1663790100000,"o":19032.5,"h":19032.5,"l":18987,"c":18988,"v":359.994}
{"ts":1663790160000,"o":18988,"h":19009.5,"l":18980,"c":18995,"v":339.833}
{"ts":1663790220000,"o":18995,"h":19050,"l":18995,"c":19044,"v":468.447}
{"ts":1663790280000,"o":19044,"h":19059,"l":19023,"c":19023.5,"v":210.619}
{"ts":1663790340000,"o":19023.5,"h":19033.5,"l":18988,"c":18993,"v":196.308}
{"ts":1663790400000,"o":18993,"h":18995,"l":18955,"c":18990,"v":675.39}
{"ts":1663790460000,"o":18990,"h":19000,"l":18966,"c":18987,"v":218.727}
{"ts":1663790520000,"o":18987,"h":19041,"l":18987,"c":19031,"v":304.861}
{"ts":1663790580000,"o":19031,"h":19045,"l":19001,"c":19001.5,"v":202.071}
{"ts":1663790640000,"o":19001.5,"h":19001.5,"l":18950,"c":18963.5,"v":1203.48}
{"ts":1663790700000,"o":18963.5,"h":19011,"l":18949.5,"c":19011,"v":260.954}
{"ts":1663790760000,"o":19011,"h":19030,"l":19000,"c":19020,"v":311.476}
{"ts":1663790820000,"o":19020,"h":19023.5,"l":18982,"c":18982,"v":250.177}
{"ts":1663790880000,"o":18982,"h":18988,"l":18959,"c":18961.5,"v":215.687}
{"ts":1663790940000,"o":18961.5,"h":19004,"l":18958,"c":19004,"v":190.3}
{"ts":1663791000000,"o":19004,"h":19022,"l":18994.5,"c":19021,"v":106.388}
{"ts":1663791060000,"o":19021,"h":19026.5,"l":19011,"c":19022,"v":105.071}
{"ts":1663791120000,"o":19022,"h":19022.5,"l":18967.5,"c":19007,"v":336.257}
{"ts":1663791180000,"o":19007,"h":19063.5,"l":19004.5,"c":19058.5,"v":560.611}
{"ts":1663791240000,"o":19058.5,"h":19059,"l":19013,"c":19013.5,"v":273.61}
{"ts":1663791300000,"o":19013.5,"h":19030,"l":18993.5,"c":19006.5,"v":249.864}
{"ts":1663791360000,"o":19006.5,"h":19008.5,"l":18980,"c":18981,"v":235.209}
{"ts":1663791420000,"o":18981,"h":18981.5,"l":18951.5,"c":18953,"v":493.178}
{"ts":1663791480000,"o":18953,"h":18959,"l":18890,"c":18910.5,"v":1240.384}
{"ts":1663791540000,"o":18910.5,"h":18928,"l":18906.5,"c":18926,"v":251.084}
{"ts":1663791600000,"o":18926,"h":18955,"l":18925.5,"c":18940.5,"v":234.717}
{"ts":1663791660000,"o":18940.5,"h":18980,"l":18940,"c":18977.5,"v":251.002}
{"ts":1663791720000,"o":18977.5,"h":18993.5,"l":18965.5,"c":18984.5,"v":143.012}
{"ts":1663791780000,"o":18984.5,"h":18987,"l":18935.5,"c":18935.5,"v":191.761}
{"ts":1663791840000,"o":18935.5,"h":18953,"l":18932,"c":18949,"v":80.174}
{"ts":1663791900000,"o":18949,"h":18949.5,"l":18907,"c":18913,"v":166.463}
{"ts":1663791960000,"o":18913,"h":18913,"l":18863,"c":18877,"v":469.144}
{"ts":1663792020000,"o":18877,"h":18895,"l":18855,"c":18892.5,"v":278.836}
{"ts":1663792080000,"o":18892.5,"h":18904.5,"l":18855,"c":18856.5,"v":215.36}
{"ts":1663792140000,"o":18856.5,"h":18903,"l":18856.5,"c":18897.5,"v":261.446}
{"ts":1663792200000,"o":18897.5,"h":18930,"l":18893,"c":18928.5,"v":272.401}
{"ts":1663792260000,"o":18928.5,"h":18928.5,"l":18903,"c":18909,"v":94.783}
{"ts":1663792320000,"o":18909,"h":18933,"l":18908.5,"c":18932,"v":104.209}
{"ts":1663792380000,"o":18932,"h":18943,"l":18923.5,"c":18931,"v":164.39}
{"ts":1663792440000,"o":18931,"h":18931,"l":18890,"c":18890,"v":104.103}
{"ts":1663792500000,"o":18890,"h":18909,"l":18867.5,"c":18867.5,"v":142.371}
{"ts":1663792560000,"o":18867.5,"h":18905.5,"l":18867.5,"c":18903.5,"v":208.613}
{"ts":1663792620000,"o":18903.5,"h":18930,"l":18900,"c":18930,"v":129.693}
{"ts":1663792680000,"o":18930,"h":18962.5,"l":18921.5,"c":18950,"v":291.819}
{"ts":1663792740000,"o":18950,"h":18955.5,"l":18911,"c":18918.5,"v":169.354}
{"ts":1663792800000,"o":18918.5,"h":18928,"l":18908.5,"c":18915,"v":96.583}
{"ts":1663792860000,"o":18915,"h":18919.5,"l":18901.5,"c":18901.5,"v":43.952}
{"ts":1663792920000,"o":18901.5,"h":18909,"l":18893.5,"c":18899,"v":136.916}
{"ts":1663792980000,"o":18899,"h":18913.5,"l":18899,"c":18911,"v":39.6}
{"ts":1663793040000,"o":18911,"h":18911.5,"l":18882.5,"c":18885.5,"v":191.771}
{"ts":1663793100000,"o":18885.5,"h":18888,"l":18851,"c":18858,"v":269.149}
{"ts":1663793160000,"o":18858,"h":18872,"l":18834,"c":18871.5,"v":376.244}
{"ts":1663793220000,"o":18871.5,"h":18887.5,"l":18860,"c":18887.5,"v":253.927}
{"ts":1663793280000,"o":18887.5,"h":18922,"l":18879,"c":18919.5,"v":229.123}
{"ts":1663793340000,"o":18919.5,"h":18926.5,"l":18915.5,"c":18926.5,"v":98.162}
{"ts":1663793400000,"o":18926.5,"h":18927,"l":18906.5,"c":18913,"v":75.917}
{"ts":1663793460000,"o":18913,"h":18920,"l":18901.5,"c":18913,"v":115.185}
{"ts":1663793520000,"o":18913,"h":18926,"l":18912.5,"c":18926,"v":122.339}
{"ts":1663793580000,"o":18926,"h":18934.5,"l":18925,"c":18931.5,"v":96.584}
{"ts":1663793640000,"o":18931.5,"h":18937,"l":18915.5,"c":18936,"v":113.751}
{"ts":1663793700000,"o":18936,"h":18936.5,"l":18915,"c":18915,"v":74.013}
{"ts":1663793760000,"o":18915,"h":18918,"l":18902.5,"c":18912,"v":49.411}
{"ts":1663793820000,"o":18912,"h":18919.5,"l":18890,"c":18890.5,"v":130.489}
{"ts":1663793880000,"o":18890.5,"h":18899.5,"l":18886.5,"c":18887,"v":110.33}
{"ts":1663793940000,"o":18887,"h":18919,"l":18886.5,"c":18918.5,"v":65.43}
{"ts":1663794000000,"o":18918.5,"h":18919,"l":18883.5,"c":18883.5,"v":134.936}
{"ts":1663794060000,"o":18883.5,"h":18895,"l":18878.5,"c":18889,"v":61.835}
{"ts":1663794120000,"o":18889,"h":18899,"l":18888.5,"c":18899,"v":20.077}
{"ts":1663794180000,"o":18899,"h":18916,"l":18898.5,"c":18903,"v":86.47}
{"ts":1663794240000,"o":18903,"h":18907.5,"l":18876,"c":18876,"v":44.21}
{"ts":1663794300000,"o":18876,"h":18876,"l":18647,"c":18706.5,"v":3511.421}
{"ts":1663794360000,"o":18706.5,"h":18749,"l":18669.5,"c":18669.5,"v":1116.601}
{"ts":1663794420000,"o":18669.5,"h":18713,"l":18532,"c":18712,"v":2779.416}
{"ts":1663794480000,"o":18712,"h":18739.5,"l":18676,"c":18736.5,"v":763.568}
{"ts":1663794540000,"o":18736.5,"h":18737,"l":18654.5,"c":18713,"v":539.247}
{"ts":1663794600000,"o":18713,"h":18716.5,"l":18670,"c":18670,"v":311.4}
{"ts":1663794660000,"o":18670,"h":18719.5,"l":18662,"c":18662,"v":362.883}
{"ts":1663794720000,"o":18662,"h":18667.5,"l":18643,"c":18662.5,"v":367.685}
{"ts":1663794780000,"o":18662.5,"h":18705,"l":18659,"c":18659,"v":190.507}
{"ts":1663794840000,"o":18659,"h":18670,"l":18607.5,"c":18611.5,"v":341.736}
{"ts":1663794900000,"o":18611.5,"h":18617,"l":18502,"c":18543,"v":1146.981}
{"ts":1663794960000,"o":18543,"h":18626.5,"l":18504,"c":18596.5,"v":831.912}
{"ts":1663795020000,"o":18596.5,"h":18605.5,"l":18551.5,"c":18599,"v":254.104}
{"ts":1663795080000,"o":18599,"h":18657.5,"l":18598,"c":18653,"v":313.387}
{"ts":1663795140000,"o":18653,"h":18697,"l":18631,"c":18689,"v":523.668}
{"ts":1663795200000,"o":18689,"h":18698.5,"l":18664.5,"c":18680.5,"v":210.501}
{"ts":1663795260000,"o":18680.5,"h":18683.5,"l":18660,"c":18672.5,"v":137.276}
{"ts":1663795320000,"o":18672.5,"h":18682.5,"l":18644,"c":18682,"v":167.552}
{"ts":1663795380000,"o":18682,"h":18699,"l":18634.5,"c":18643,"v":234.659}
{"ts":1663795440000,"o":18643,"h":18666,"l":18623,"c":18651.5,"v":317.106}
{"ts":1663795500000,"o":18651.5,"h":18652,"l":18573,"c":18584.5,"v":463.934}
{"ts":1663795560000,"o":18584.5,"h":18591.5,"l":18570,"c":18587,"v":295.374}
{"ts":1663795620000,"o":18587,"h":18591.5,"l":18500,"c":18500,"v":603.458}
{"ts":1663795680000,"o":18500,"h":18525.5,"l":18465,"c":18471,"v":757.835}
{"ts":1663795740000,"o":18471,"h":18487,"l":18370,"c":18485.5,"v":1451.082}
{"ts":1663795800000,"o":18485.5,"h":18508,"l":18473.5,"c":18503,"v":444.163}
{"ts":1663795860000,"o":18503,"h":18526.5,"l":18490,"c":18520,"v":345.685}
{"ts":1663795920000,"o":18520,"h":18520,"l":18350,"c":18432,"v":1128.713}
{"ts":1663795980000,"o":18432,"h":18445.5,"l":18275.5,"c":18372.5,"v":1044.921}
{"ts":1663796040000,"o":18372.5,"h":18452.5,"l":18350,"c":18447.5,"v":456.42}
{"ts":1663796100000,"o":18447.5,"h":18458,"l":18357.5,"c":18434.5,"v":459.908}
{"ts":1663796160000,"o":18434.5,"h":18462.5,"l":18407.5,"c":18412.5,"v":277.59}
{"ts":1663796220000,"o":18412.5,"h":18446,"l":18364,"c":18444,"v":397.992}
{"ts":1663796280000,"o":18444,"h":18523,"l":18431,"c":18505,"v":1876.939}
{"ts":1663796340000,"o":18505,"h":18519,"l":18486,"c":18515.5,"v":423.784}
{"ts":1663796400000,"o":18515.5,"h":18515.5,"l":18482,"c":18492.5,"v":229.255}
{"ts":1663796460000,"o":18492.5,"h":18509,"l":18489,"c":18509,"v":77.153}
{"ts":1663796520000,"o":18509,"h":18550,"l":18506,"c":18523.5,"v":561.961}
{"ts":1663796580000,"o":18523.5,"h":18530,"l":18476.5,"c":18485.5,"v":234.168}
{"ts":1663796640000,"o":18485.5,"h":18522,"l":18484.5,"c":18500.5,"v":215.294}
{"ts":1663796700000,"o":18500.5,"h":18500.5,"l":18466,"c":18496,"v":284.341}
{"ts":1663796760000,"o":18496,"h":18546.5,"l":18496,"c":18521.5,"v":319.177}
{"ts":1663796820000,"o":18521.5,"h":18546,"l":18492.5,"c":18516.5,"v":228.846}
{"ts":1663796880000,"o":18516.5,"h":18529,"l":18463.5,"c":18470.5,"v":191.43}
{"ts":1663796940000,"o":18470.5,"h":18509.5,"l":18468,"c":18471,"v":123.74}
{"ts":1663797000000,"o":18471,"h":18473.5,"l":18443,"c":18471,"v":262.789}
{"ts":1663797060000,"o":18471,"h":18472,"l":18388,"c":18460,"v":464.877}
{"ts":1663797120000,"o":18460,"h":18473.5,"l":18436,"c":18469.5,"v":212.261}
{"ts":1663797180000,"o":18469.5,"h":18480,"l":18445,"c":18480,"v":114.524}
{"ts":1663797240000,"o":18480,"h":18485,"l":18457.5,"c":18457.5,"v":118.577}
{"ts":1663797300000,"o":18457.5,"h":18473.5,"l":18430.5,"c":18432,"v":126.862}
{"ts":1663797360000,"o":18432,"h":18466,"l":18432,"c":18459,"v":59.795}
{"ts":1663797420000,"o":18459,"h":18477.5,"l":18458.5,"c":18474,"v":166.076}
{"ts":1663797480000,"o":18474,"h":18475,"l":18442,"c":18449,"v":90.772}
{"ts":1663797540000,"o":18449,"h":18459.5,"l":18418.5,"c":18453,"v":142.212}
{"ts":1663797600000,"o":18453,"h":18464,"l":18427.5,"c":18450,"v":206.019}
{"ts":1663797660000,"o":18450,"h":18450,"l":18404.5,"c":18425,"v":276.506}
{"ts":1663797720000,"o":18425,"h":18433.5,"l":18415.5,"c":18423.5,"v":200.751}
{"ts":1663797780000,"o":18423.5,"h":18437,"l":18385.5,"c":18429,"v":306.418}
{"ts":1663797840000,"o":18429,"h":18475,"l":18414.5,"c":18461,"v":535.998}
{"ts":1663797900000,"o":18461,"h":18484.5,"l":18455,"c":18466.5,"v":321.806}
{"ts":1663797960000,"o":18466.5,"h":18470.5,"l":18433.5,"c":18439.5,"v":251.015}
{"ts":1663798020000,"o":18439.5,"h":18446.5,"l":18385,"c":18391,"v":179.099}
{"ts":1663798080000,"o":18391,"h":18396,"l":18350,"c":18357.5,"v":671.992}
{"ts":1663798140000,"o":18357.5,"h":18375.5,"l":18335.5,"c":18350.5,"v":240.953}
{"ts":1663798200000,"o":18350.5,"h":18356,"l":18320,"c":18327.5,"v":633.908}
{"ts":1663798260000,"o":18327.5,"h":18346.5,"l":18302,"c":18340.5,"v":349.826}
{"ts":1663798320000,"o":18340.5,"h":18366.5,"l":18300,"c":18300.5,"v":391.515}
{"ts":1663798380000,"o":18300.5,"h":18319.5,"l":18265.5,"c":18273.5,"v":646.161}
{"ts":1663798440000,"o":18273.5,"h":18298,"l":18256.5,"c":18293,"v":475.307}
{"ts":1663798500000,"o":18293,"h":18318,"l":18277.5,"c":18300,"v":328.297}
{"ts":1663798560000,"o":18300,"h":18314,"l":18256.5,"c":18256.5,"v":290.368}
{"ts":1663798620000,"o":18256.5,"h":18264,"l":18100,"c":18219.5,"v":3722.557}
{"ts":1663798680000,"o":18219.5,"h":18227,"l":18150,"c":18188,"v":1834.091}
{"ts":1663798740000,"o":18188,"h":18250,"l":18175,"c":18225.5,"v":492.646}
{"ts":1663798800000,"o":18225.5,"h":18265,"l":18222.5,"c":18264,"v":554.722}
{"ts":1663798860000,"o":18264,"h":18281.5,"l":18231,"c":18249,"v":294.271}
{"ts":1663798920000,"o":18249,"h":18320,"l":18243,"c":18311.5,"v":322.115}
{"ts":1663798980000,"o":18311.5,"h":18325,"l":18285.5,"c":18303.5,"v":254.161}
{"ts":1663799040000,"o":18303.5,"h":18314.5,"l":18280,"c":18311.5,"v":143.971}
{"ts":1663799100000,"o":18311.5,"h":18311.5,"l":18277,"c":18298.5,"v":141.205}
{"ts":1663799160000,"o":18298.5,"h":18309.5,"l":18269,"c":18279,"v":264.126}
{"ts":1663799220000,"o":18279,"h":18308,"l":18278.5,"c":18306,"v":132.037}
{"ts":1663799280000,"o":18306,"h":18331,"l":18302,"c":18302.5,"v":277.629}
{"ts":1663799340000,"o":18302.5,"h":18346,"l":18302.5,"c":18342,"v":143.643}
{"ts":1663799400000,"o":18342,"h":18349,"l":18337,"c":18348.5,"v":110.661}
{"ts":1663799460000,"o":18348.5,"h":18363.5,"l":18345,"c":18355.5,"v":222.508}
{"ts":1663799520000,"o":18355.5,"h":18355.5,"l":18326,"c":18334.5,"v":113.754}
{"ts":1663799580000,"o":18334.5,"h":18342.5,"l":18309,"c":18328,"v":173.166}
{"ts":1663799640000,"o":18328,"h":18350,"l":18328,"c":18348.5,"v":118.042}
{"ts":1663799700000,"o":18348.5,"h":18379.5,"l":18332.5,"c":18379,"v":331.899}
{"ts":1663799760000,"o":18379,"h":18395,"l":18369,"c":18376,"v":181.168}
{"ts":1663799820000,"o":18376,"h":18387,"l":18369,"c":18374.5,"v":108.167}
{"ts":1663799880000,"o":18374.5,"h":18375,"l":18362.5,"c":18372,"v":146.955}
{"ts":1663799940000,"o":18372,"h":18379,"l":18368,"c":18372.5,"v":42.13}
{"ts":1663800000000,"o":18372.5,"h":18373,"l":18325,"c":18337.5,"v":198.271}
{"ts":1663800060000,"o":18337.5,"h":18344,"l":18333,"c":18339.5,"v":114.805}
{"ts":1663800120000,"o":18339.5,"h":18350,"l":18335.5,"c":18349.5,"v":116.668}
{"ts":1663800180000,"o":18349.5,"h":18375,"l":18348,"c":18360.5,"v":243.914}
{"ts":1663800240000,"o":18360.5,"h":18361,"l":18332,"c":18332,"v":333.439}
{"ts":1663800300000,"o":18332,"h":18346,"l":18332,"c":18345,"v":89.203}
{"ts":1663800360000,"o":18345,"h":18358,"l":18345,"c":18352,"v":159.483}
{"ts":1663800420000,"o":18352,"h":18358,"l":18348.5,"c":18356,"v":170.942}
{"ts":1663800480000,"o":18356,"h":18356,"l":18345.5,"c":18348.5,"v":162.37}
{"ts":1663800540000,"o":18348.5,"h":18358,"l":18348.5,"c":18358,"v":91.093}
{"ts":1663800600000,"o":18358,"h":18358,"l":18346,"c":18346,"v":59.151}
{"ts":1663800660000,"o":18346,"h":18397.5,"l":18346,"c":18392,"v":374.612}
{"ts":1663800720000,"o":18392,"h":18392,"l":18380,"c":18384.5,"v":51.063}
{"ts":1663800780000,"o":18384.5,"h":18441.5,"l":18384,"c":18432.5,"v":674.423}
{"ts":1663800840000,"o":18432.5,"h":18442.5,"l":18422.5,"c":18433,"v":447.112}
{"ts":1663800900000,"o":18433,"h":18433,"l":18415.5,"c":18429.5,"v":132.675}
{"ts":1663800960000,"o":18429.5,"h":18467.5,"l":18428,"c":18445.5,"v":327.648}
{"ts":1663801020000,"o":18445.5,"h":18461.5,"l":18433.5,"c":18450,"v":127.455}
{"ts":1663801080000,"o":18450,"h":18463,"l":18450,"c":18462.5,"v":88.362}
{"ts":1663801140000,"o":18462.5,"h":18470,"l":18453.5,"c":18470,"v":213.219}
{"ts":1663801200000,"o":18470,"h":18470,"l":18434,"c":18456,"v":286.969}
{"ts":1663801260000,"o":18456,"h":18460.5,"l":18448.5,"c":18450.5,"v":72.351}
{"ts":1663801320000,"o":18450.5,"h":18454,"l":18440.5,"c":18452.5,"v":152.089}
{"ts":1663801380000,"o":18452.5,"h":18469,"l":18452.5,"c":18468.5,"v":116.161}
{"ts":1663801440000,"o":18468.5,"h":18473,"l":18467.5,"c":18471.5,"v":180.036}
{"ts":1663801500000,"o":18471.5,"h":18489,"l":18471.5,"c":18482,"v":252.609}
{"ts":1663801560000,"o":18482,"h":18510,"l":18481.5,"c":18509.5,"v":510.076}
{"ts":1663801620000,"o":18509.5,"h":18533,"l":18509.5,"c":18531,"v":418.04}
{"ts":1663801680000,"o":18531,"h":18541,"l":18526.5,"c":18529.5,"v":271.488}
{"ts":1663801740000,"o":18529.5,"h":18574,"l":18528,"c":18545,"v":514.141}
{"ts":1663801800000,"o":18545,"h":18545,"l":18469.5,"c":18469.5,"v":475.368}
{"ts":1663801860000,"o":18469.5,"h":18479,"l":18446.5,"c":18453,"v":364.969}
{"ts":1663801920000,"o":18453,"h":18453.5,"l":18421.5,"c":18438,"v":354.383}
{"ts":1663801980000,"o":18438,"h":18438.5,"l":18426,"c":18430,"v":117.822}
{"ts":1663802040000,"o":18430,"h":18430.5,"l":18407,"c":18412.5,"v":312.632}
{"ts":1663802100000,"o":18412.5,"h":18435.5,"l":18412,"c":18435.5,"v":160.742}
{"ts":1663802160000,"o":18435.5,"h":18450,"l":18430,"c":18449,"v":98.855}
{"ts":1663802220000,"o":18449,"h":18449,"l":18428.5,"c":18432,"v":47.255}
{"ts":1663802280000,"o":18432,"h":18440.5,"l":18428,"c":18440,"v":41.897}
{"ts":1663802340000,"o":18440,"h":18448,"l":18436,"c":18447.5,"v":33.357}
{"ts":1663802400000,"o":18447.5,"h":18484.5,"l":18447.5,"c":18484,"v":306.298}
{"ts":1663802460000,"o":18484,"h":18494.5,"l":18482,"c":18484.5,"v":209.259}
{"ts":1663802520000,"o":18484.5,"h":18504,"l":18481,"c":18491,"v":222.702}
{"ts":1663802580000,"o":18491,"h":18520,"l":18491,"c":18519.5,"v":143.087}
{"ts":1663802640000,"o":18519.5,"h":18527,"l":18507,"c":18511,"v":100.043}
{"ts":1663802700000,"o":18511,"h":18511.5,"l":18487,"c":18487.5,"v":93.675}
{"ts":1663802760000,"o":18487.5,"h":18500,"l":18487,"c":18494,"v":53.775}
{"ts":1663802820000,"o":18494,"h":18508.5,"l":18494,"c":18508,"v":57.07}
{"ts":1663802880000,"o":18508,"h":18510,"l":18496.5,"c":18509.5,"v":44.879}
{"ts":1663802940000,"o":18509.5,"h":18520,"l":18508.5,"c":18508.5,"v":183.344}
{"ts":1663803000000,"o":18508.5,"h":18509,"l":18489.5,"c":18489.5,"v":46.264}
{"ts":1663803060000,"o":18489.5,"h":18490,"l":18435.5,"c":18454.5,"v":400.18}
{"ts":1663803120000,"o":18454.5,"h":18479,"l":18453.5,"c":18478.5,"v":250.636}
{"ts":1663803180000,"o":18478.5,"h":18482.5,"l":18474.5,"c":18481.5,"v":272.392}
{"ts":1663803240000,"o":18481.5,"h":18501,"l":18481.5,"c":18490,"v":124.566}
{"ts":1663803300000,"o":18490,"h":18492,"l":18463,"c":18478.5,"v":292.115}
{"ts":1663803360000,"o":18478.5,"h":18505,"l":18478,"c":18505,"v":93.972}
{"ts":1663803420000,"o":18505,"h":18521,"l":18504.5,"c":18512,"v":102.553}
{"ts":1663803480000,"o":18512,"h":18525,"l":18502.5,"c":18503,"v":193.303}
{"ts":1663803540000,"o":18503,"h":18508.5,"l":18487,"c":18495,"v":48.405}
{"ts":1663803600000,"o":18495,"h":18495,"l":18475.5,"c":18476,"v":95.848}
{"ts":1663803660000,"o":18476,"h":18499.5,"l":18475.5,"c":18493.5,"v":108.852}
{"ts":1663803720000,"o":18493.5,"h":18500,"l":18486,"c":18499.5,"v":44.517}
{"ts":1663803780000,"o":18499.5,"h":18504.5,"l":18496.5,"c":18504,"v":12.375}
{"ts":1663803840000,"o":18504,"h":18520,"l":18504,"c":18520,"v":224.732}
{"ts":1663803900000,"o":18520,"h":18520,"l":18498,"c":18510,"v":36.016}
{"ts":1663803960000,"o":18510,"h":18510,"l":18486.5,"c":18493,"v":71.556}
{"ts":1663804020000,"o":18493,"h":18515,"l":18493,"c":18514.5,"v":24.776}
{"ts":1663804080000,"o":18514.5,"h":18524.5,"l":18510.5,"c":18520.5,"v":43.191}
{"ts":1663804140000,"o":18520.5,"h":18526,"l":18515,"c":18515.5,"v":92.304}
{"ts":1663804200000,"o":18515.5,"h":18519,"l":18492,"c":18492,"v":61.602}
{"ts":1663804260000,"o":18492,"h":18494,"l":18480.5,"c":18486.5,"v":99.408}
{"ts":1663804320000,"o":18486.5,"h":18497,"l":18486,"c":18489,"v":35.2}
{"ts":1663804380000,"o":18489,"h":18490,"l":18477,"c":18479.5,"v":74.773}
{"ts":1663804440000,"o":18479.5,"h":18510,"l":18476.5,"c":18507.5,"v":74.972}
{"ts":1663804500000,"o":18507.5,"h":18520,"l":18500,"c":18519.5,"v":91.153}
{"ts":1663804560000,"o":18519.5,"h":18539.5,"l":18519.5,"c":18538,"v":114.646}
{"ts":1663804620000,"o":18538,"h":18541.5,"l":18506.5,"c":18510,"v":74.602}
{"ts":1663804680000,"o":18510,"h":18514.5,"l":18490,"c":18490.5,"v":95.334}
{"ts":1663804740000,"o":18490.5,"h":18490.5,"l":18446,"c":18446.5,"v":231.935}
{"ts":1663804800000,"o":18446.5,"h":18473.5,"l":18427,"c":18473,"v":570.679}
{"ts":1663804860000,"o":18473,"h":18501.5,"l":18462,"c":18501.5,"v":186.189}
{"ts":1663804920000,"o":18501.5,"h":18519,"l":18490,"c":18490.5,"v":244.409}
{"ts":1663804980000,"o":18490.5,"h":18505,"l":18441.5,"c":18456.5,"v":193.028}
{"ts":1663805040000,"o":18456.5,"h":18484,"l":18456.5,"c":18468,"v":182.746}
{"ts":1663805100000,"o":18468,"h":18498,"l":18464.5,"c":18494.5,"v":160.601}
{"ts":1663805160000,"o":18494.5,"h":18530,"l":18494.5,"c":18529.5,"v":291.033}
{"ts":1663805220000,"o":18529.5,"h":18530,"l":18494.5,"c":18511.5,"v":83.535}
{"ts":1663805280000,"o":18511.5,"h":18515,"l":18501.5,"c":18507.5,"v":44.111}
{"ts":1663805340000,"o":18507.5,"h":18514.5,"l":18494,"c":18513,"v":59.331}
{"ts":1663805400000,"o":18513,"h":18526,"l":18504.5,"c":18507.5,"v":94.541}
{"ts":1663805460000,"o":18507.5,"h":18508,"l":18480,"c":18494.5,"v":93.035}
{"ts":1663805520000,"o":18494.5,"h":18503.5,"l":18481.5,"c":18486,"v":83.484}
{"ts":1663805580000,"o":18486,"h":18490,"l":18480,"c":18486.5,"v":30.005}
{"ts":1663805640000,"o":18486.5,"h":18489,"l":18475,"c":18477,"v":41.833}
{"ts":1663805700000,"o":18477,"h":18486,"l":18464.5,"c":18485.5,"v":89.734}
{"ts":1663805760000,"o":18485.5,"h":18486,"l":18424.5,"c":18433.5,"v":587.441}
{"ts":1663805820000,"o":18433.5,"h":18433.5,"l":18387.5,"c":18399.5,"v":460.998}
{"ts":1663805880000,"o":18399.5,"h":18412,"l":18356.5,"c":18384.5,"v":487.101}
{"ts":1663805940000,"o":18384.5,"h":18384.5,"l":18357.5,"c":18380,"v":243.684}
{"ts":1663806000000,"o":18380,"h":18380,"l":18360.5,"c":18370,"v":123.991}
{"ts":1663806060000,"o":18370,"h":18388,"l":18369.5,"c":18384,"v":61.976}
{"ts":1663806120000,"o":18384,"h":18404,"l":18375,"c":18397,"v":229.862}
{"ts":1663806180000,"o":18397,"h":18419,"l":18391,"c":18410,"v":82.011}
{"ts":1663806240000,"o":18410,"h":18415.5,"l":18405,"c":18405.5,"v":39.298}
{"ts":1663806300000,"o":18405.5,"h":18414.5,"l":18395,"c":18414,"v":94.98}
{"ts":1663806360000,"o":18414,"h":18424.5,"l":18399.5,"c":18400,"v":75.876}
{"ts":1663806420000,"o":18400,"h":18409,"l":18394,"c":18408.5,"v":68.787}
{"ts":1663806480000,"o":18408.5,"h":18441.5,"l":18408.5,"c":18435,"v":187.044}
{"ts":1663806540000,"o":18435,"h":18474.5,"l":18435,"c":18460,"v":267.869}
{"ts":1663806600000,"o":18460,"h":18472,"l":18449,"c":18462,"v":119.972}
{"ts":1663806660000,"o":18462,"h":18486,"l":18462,"c":18478,"v":169.835}
{"ts":1663806720000,"o":18478,"h":18482.5,"l":18466,"c":18482.5,"v":71.709}
{"ts":1663806780000,"o":18482.5,"h":18505.5,"l":18482.5,"c":18498,"v":118.729}
{"ts":1663806840000,"o":18498,"h":18508,"l":18470.5,"c":18476,"v":164.168}
{"ts":1663806900000,"o":18476,"h":18478,"l":18467.5,"c":18476,"v":22.337}
{"ts":1663806960000,"o":18476,"h":18476,"l":18450,"c":18450,"v":66.242}
{"ts":1663807020000,"o":18450,"h":18450.5,"l":18432.5,"c":18433,"v":221.179}
{"ts":1663807080000,"o":18433,"h":18450,"l":18431.5,"c":18432,"v":69.176}
{"ts":1663807140000,"o":18432,"h":18445,"l":18431.5,"c":18440.5,"v":69.982}
{"ts":1663807200000,"o":18440.5,"h":18447,"l":18437.5,"c":18445,"v":81.964}
{"ts":1663807260000,"o":18445,"h":18446,"l":18423,"c":18437.5,"v":188.145}
{"ts":1663807320000,"o":18437.5,"h":18437.5,"l":18401,"c":18401.5,"v":151.457}
{"ts":1663807380000,"o":18401.5,"h":18408,"l":18386,"c":18405,"v":122.909}
{"ts":1663807440000,"o":18405,"h":18405,"l":18366,"c":18384,"v":322.441}
{"ts":1663807500000,"o":18384,"h":18409,"l":18370.5,"c":18408.5,"v":149.994}
{"ts":1663807560000,"o":18408.5,"h":18409,"l":18390,"c":18395,"v":194.74}
{"ts":1663807620000,"o":18395,"h":18405.5,"l":18393.5,"c":18398.5,"v":119.279}
{"ts":1663807680000,"o":18398.5,"h":18407,"l":18395.5,"c":18407,"v":48.967}
{"ts":1663807740000,"o":18407,"h":18414,"l":18400.5,"c":18414,"v":28.74}
{"ts":1663807800000,"o":18414,"h":18414.5,"l":18402,"c":18412,"v":38.439}
{"ts":1663807860000,"o":18412,"h":18412,"l":18400,"c":18405.5,"v":195.623}
{"ts":1663807920000,"o":18405.5,"h":18407.5,"l":18381,"c":18386,"v":148.66}
{"ts":1663807980000,"o":18386,"h":18386.5,"l":18365,"c":18374.5,"v":168.123}
{"ts":1663808040000,"o":18374.5,"h":18375,"l":18361,"c":18364,"v":163.592}
{"ts":1663808100000,"o":18364,"h":18388,"l":18345,"c":18383,"v":374.274}
{"ts":1663808160000,"o":18383,"h":18388.5,"l":18369.5,"c":18371,"v":161.965}
{"ts":1663808220000,"o":18371,"h":18392.5,"l":18362,"c":18388.5,"v":140.788}
{"ts":1663808280000,"o":18388.5,"h":18392,"l":18366,"c":18372,"v":73.022}
{"ts":1663808340000,"o":18372,"h":18384.5,"l":18371.5,"c":18379,"v":31.513}
{"ts":1663808400000,"o":18379,"h":18383,"l":18351,"c":18366.5,"v":73.034}
{"ts":1663808460000,"o":18366.5,"h":18390.5,"l":18366,"c":18390.5,"v":79.567}
{"ts":1663808520000,"o":18390.5,"h":18405,"l":18389.5,"c":18404.5,"v":100.492}
{"ts":1663808580000,"o":18404.5,"h":18412,"l":18400,"c":18409.5,"v":61.66}
{"ts":1663808640000,"o":18409.5,"h":18411,"l":18391,"c":18391,"v":51.843}
{"ts":1663808700000,"o":18391,"h":18412.5,"l":18391,"c":18400.5,"v":46.983}
{"ts":1663808760000,"o":18400.5,"h":18414,"l":18400.5,"c":18414,"v":44.435}
{"ts":1663808820000,"o":18414,"h":18417,"l":18405.5,"c":18416.5,"v":45.854}
{"ts":1663808880000,"o":18416.5,"h":18429.5,"l":18415,"c":18422,"v":114.377}
{"ts":1663808940000,"o":18422,"h":18422,"l":18391,"c":18403,"v":85.075}
{"ts":1663809000000,"o":18403,"h":18423.5,"l":18402,"c":18421.5,"v":95.224}
{"ts":1663809060000,"o":18421.5,"h":18436,"l":18420,"c":18431.5,"v":69.272}
{"ts":1663809120000,"o":18431.5,"h":18437.5,"l":18420,"c":18420,"v":73.174}
{"ts":1663809180000,"o":18420,"h":18420,"l":18396,"c":18396,"v":47.752}
{"ts":1663809240000,"o":18396,"h":18413,"l":18385,"c":18413,"v":109.394}
{"ts":1663809300000,"o":18413,"h":18436,"l":18412.5,"c":18427,"v":111.2}
{"ts":1663809360000,"o":18427,"h":18444.5,"l":18421.5,"c":18438.5,"v":43.985}
{"ts":1663809420000,"o":18438.5,"h":18445,"l":18434,"c":18440,"v":39.936}
{"ts":1663809480000,"o":18440,"h":18449,"l":18431,"c":18449,"v":30.318}
{"ts":1663809540000,"o":18449,"h":18461,"l":18446.5,"c":18454.5,"v":126.661}
{"ts":1663809600000,"o":18454.5,"h":18454.5,"l":18440.5,"c":18449,"v":45.598}
{"ts":1663809660000,"o":18449,"h":18457,"l":18447,"c":18449,"v":33.281}
{"ts":1663809720000,"o":18449,"h":18449.5,"l":18433.5,"c":18441,"v":111.292}
{"ts":1663809780000,"o":18441,"h":18450,"l":18431,"c":18433.5,"v":82.092}
{"ts":1663809840000,"o":18433.5,"h":18454.5,"l":18432.5,"c":18441,"v":69.785}
{"ts":1663809900000,"o":18441,"h":18450,"l":18441,"c":18449.5,"v":15.764}
{"ts":1663809960000,"o":18449.5,"h":18451.5,"l":18440,"c":18451,"v":86.49}
{"ts":1663810020000,"o":18451,"h":18453.5,"l":18446,"c":18448.5,"v":58.88}
{"ts":1663810080000,"o":18448.5,"h":18457,"l":18448.5,"c":18453,"v":38.743}
{"ts":1663810140000,"o":18453,"h":18453.5,"l":18445,"c":18450,"v":43.982}
{"ts":1663810200000,"o":18450,"h":18464,"l":18446,"c":18464,"v":89.009}
{"ts":1663810260000,"o":18464,"h":18469.5,"l":18463.5,"c":18469.5,"v":58.886}
{"ts":1663810320000,"o":18469.5,"h":18484,"l":18463.5,"c":18484,"v":162.617}
{"ts":1663810380000,"o":18484,"h":18484,"l":18464,"c":18474.5,"v":162.106}
{"ts":1663810440000,"o":18474.5,"h":18488,"l":18470.5,"c":18475,"v":89.335}
{"ts":1663810500000,"o":18475,"h":18475.5,"l":18405,"c":18427.5,"v":362.46}
{"ts":1663810560000,"o":18427.5,"h":18428,"l":18416,"c":18424.5,"v":84.904}
{"ts":1663810620000,"o":18424.5,"h":18424.5,"l":18400,"c":18406,"v":199.422}
{"ts":1663810680000,"o":18406,"h":18416,"l":18405.5,"c":18410,"v":126.958}
{"ts":1663810740000,"o":18410,"h":18417.5,"l":18385.5,"c":18391,"v":241.283}
{"ts":1663810800000,"o":18391,"h":18397,"l":18372,"c":18384,"v":115.876}
{"ts":1663810860000,"o":18384,"h":18403,"l":18384,"c":18390.5,"v":133.1}
{"ts":1663810920000,"o":18390.5,"h":18394,"l":18390,"c":18393,"v":90.816}
{"ts":1663810980000,"o":18393,"h":18399,"l":18390,"c":18390,"v":153.206}
{"ts":1663811040000,"o":18390,"h":18402,"l":18390,"c":18401.5,"v":50.166}
{"ts":1663811100000,"o":18401.5,"h":18408,"l":18388.5,"c":18392,"v":313.987}
{"ts":1663811160000,"o":18392,"h":18411.5,"l":18391.5,"c":18411,"v":67.283}
{"ts":1663811220000,"o":18411,"h":18421.5,"l":18411,"c":18421.5,"v":42.83}
{"ts":1663811280000,"o":18421.5,"h":18435,"l":18421,"c":18434.5,"v":80.421}
{"ts":1663811340000,"o":18434.5,"h":18446,"l":18434.5,"c":18444,"v":66.971}
{"ts":1663811400000,"o":18444,"h":18455,"l":18443.5,"c":18448,"v":125.891}
{"ts":1663811460000,"o":18448,"h":18457.5,"l":18442,"c":18443,"v":157.863}
{"ts":1663811520000,"o":18443,"h":18455,"l":18441,"c":18455,"v":120.212}
{"ts":1663811580000,"o":18455,"h":18455,"l":18445,"c":18453.5,"v":32.019}
{"ts":1663811640000,"o":18453.5,"h":18453.5,"l":18436,"c":18444,"v":86.412}
{"ts":1663811700000,"o":18444,"h":18447.5,"l":18443.5,"c":18446,"v":22.836}
{"ts":1663811760000,"o":18446,"h":18476.5,"l":18446,"c":18476,"v":214.907}
{"ts":1663811820000,"o":18476,"h":18499.5,"l":18465,"c":18490,"v":169.438}
{"ts":1663811880000,"o":18490,"h":18517.5,"l":18489.5,"c":18493,"v":283.532}
{"ts":1663811940000,"o":18493,"h":18503.5,"l":18491,"c":18500,"v":86.819}
{"ts":1663812000000,"o":18500,"h":18500.5,"l":18485.5,"c":18490.5,"v":178.738}
{"ts":1663812060000,"o":18490.5,"h":18528,"l":18490,"c":18521,"v":205.825}
{"ts":1663812120000,"o":18521,"h":18524.5,"l":18500,"c":18507.5,"v":106.044}
{"ts":1663812180000,"o":18507.5,"h":18507.5,"l":18488,"c":18496.5,"v":73.973}
{"ts":1663812240000,"o":18496.5,"h":18497.5,"l":18480,"c":18497,"v":120.651}
{"ts":1663812300000,"o":18497,"h":18497.5,"l":18480.5,"c":18480.5,"v":29.772}
{"ts":1663812360000,"o":18480.5,"h":18481,"l":18466,"c":18473,"v":106.765}
{"ts":1663812420000,"o":18473,"h":18486,"l":18473,"c":18486,"v":38.819}
{"ts":1663812480000,"o":18486,"h":18495.5,"l":18480.5,"c":18480.5,"v":80.825}
{"ts":1663812540000,"o":18480.5,"h":18494,"l":18479.5,"c":18494,"v":73.238}
{"ts":1663812600000,"o":18494,"h":18500,"l":18486.5,"c":18499.5,"v":50.412}
{"ts":1663812660000,"o":18499.5,"h":18500,"l":18497.5,"c":18500,"v":19.169}
{"ts":1663812720000,"o":18500,"h":18546.5,"l":18499.5,"c":18525,"v":444.985}
{"ts":1663812780000,"o":18525,"h":18525,"l":18498.5,"c":18501,"v":107.75}
{"ts":1663812840000,"o":18501,"h":18502,"l":18491.5,"c":18494.5,"v":66.359}
{"ts":1663812900000,"o":18494.5,"h":18495,"l":18490.5,"c":18491,"v":36.263}
{"ts":1663812960000,"o":18491,"h":18499,"l":18489.5,"c":18498.5,"v":107.23}
{"ts":1663813020000,"o":18498.5,"h":18510,"l":18490.5,"c":18510,"v":33.332}
{"ts":1663813080000,"o":18510,"h":18519,"l":18509,"c":18509.5,"v":39.178}
{"ts":1663813140000,"o":18509.5,"h":18509.5,"l":18499.5,"c":18500,"v":70.296}
{"ts":1663813200000,"o":18500,"h":18515,"l":18498,"c":18513,"v":30.203}
{"ts":1663813260000,"o":18513,"h":18526.5,"l":18513,"c":18521,"v":96.951}
{"ts":1663813320000,"o":18521,"h":18528,"l":18520.5,"c":18527.5,"v":43.255}
{"ts":1663813380000,"o":18527.5,"h":18527.5,"l":18515.5,"c":18516,"v":43.883}
{"ts":1663813440000,"o":18516,"h":18517.5,"l":18506,"c":18506,"v":106.661}
{"ts":1663813500000,"o":18506,"h":18506.5,"l":18497.5,"c":18497.5,"v":45.785}
{"ts":1663813560000,"o":18497.5,"h":18506,"l":18497.5,"c":18500,"v":35.832}
{"ts":1663813620000,"o":18500,"h":18500.5,"l":18489,"c":18489.5,"v":37.254}
{"ts":1663813680000,"o":18489.5,"h":18494,"l":18489,"c":18493.5,"v":15.545}
{"ts":1663813740000,"o":18493.5,"h":18499.5,"l":18492.5,"c":18497,"v":17.031}
{"ts":1663813800000,"o":18497,"h":18503.5,"l":18492.5,"c":18503,"v":56.45}
{"ts":1663813860000,"o":18503,"h":18508.5,"l":18503,"c":18508.5,"v":13.197}
{"ts":1663813920000,"o":18508.5,"h":18508.5,"l":18491.5,"c":18505,"v":24.173}
{"ts":1663813980000,"o":18505,"h":18520,"l":18504.5,"c":18511,"v":56.112}
{"ts":1663814040000,"o":18511,"h":18511,"l":18501,"c":18510,"v":29.954}
{"ts":1663814100000,"o":18510,"h":18517.5,"l":18509.5,"c":18511.5,"v":32.265}
{"ts":1663814160000,"o":18511.5,"h":18536.5,"l":18511.5,"c":18536.5,"v":95.878}
{"ts":1663814220000,"o":18536.5,"h":18537.5,"l":18524.5,"c":18537,"v":58.998}
{"ts":1663814280000,"o":18537,"h":18554,"l":18537,"c":18540.5,"v":223.47}
{"ts":1663814340000,"o":18540.5,"h":18557,"l":18540.5,"c":18557,"v":101.288}
{"ts":1663814400000,"o":18557,"h":18557,"l":18542,"c":18542,"v":103.304}
{"ts":1663814460000,"o":18542,"h":18563.5,"l":18542,"c":18561,"v":193.904}
{"ts":1663814520000,"o":18561,"h":18677,"l":18561,"c":18609,"v":2680.512}
{"ts":1663814580000,"o":18609,"h":18609.5,"l":18585,"c":18585,"v":256.217}
{"ts":1663814640000,"o":18585,"h":18590,"l":18577.5,"c":18588,"v":73.703}
{"ts":1663814700000,"o":18588,"h":18594.5,"l":18561.5,"c":18567,"v":97.37}
{"ts":1663814760000,"o":18567,"h":18585,"l":18564,"c":18583.5,"v":83.354}
{"ts":1663814820000,"o":18583.5,"h":18607,"l":18573.5,"c":18607,"v":127.039}
{"ts":1663814880000,"o":18607,"h":18625,"l":18605,"c":18622.5,"v":357.21}
{"ts":1663814940000,"o":18622.5,"h":18623,"l":18597,"c":18611,"v":102.57}
{"ts":1663815000000,"o":18611,"h":18613.5,"l":18594,"c":18613.5,"v":106.222}
{"ts":1663815060000,"o":18613.5,"h":18618,"l":18598.5,"c":18618,"v":163.762}
{"ts":1663815120000,"o":18618,"h":18626,"l":18603.5,"c":18615.5,"v":175.351}
{"ts":1663815180000,"o":18615.5,"h":18615.5,"l":18606,"c":18606.5,"v":62.232}
{"ts":1663815240000,"o":18606.5,"h":18618.5,"l":18603,"c":18615,"v":95.023}
{"ts":1663815300000,"o":18615,"h":18663,"l":18615,"c":18659.5,"v":490.421}
{"ts":1663815360000,"o":18659.5,"h":18700,"l":18650,"c":18698.5,"v":696.134}
{"ts":1663815420000,"o":18698.5,"h":18776.5,"l":18698,"c":18706.5,"v":1655.903}
{"ts":1663815480000,"o":18706.5,"h":18724.5,"l":18699,"c":18702.5,"v":213.981}
{"ts":1663815540000,"o":18702.5,"h":18735,"l":18700,"c":18733,"v":279.491}
{"ts":1663815600000,"o":18733,"h":18733,"l":18700,"c":18704.5,"v":282.703}
{"ts":1663815660000,"o":18704.5,"h":18704.5,"l":18700,"c":18703,"v":126.691}
{"ts":1663815720000,"o":18703,"h":18708,"l":18688,"c":18688,"v":279.171}
{"ts":1663815780000,"o":18688,"h":18688,"l":18680,"c":18680.5,"v":63.51}
{"ts":1663815840000,"o":18680.5,"h":18686,"l":18675,"c":18675.5,"v":104.18}
{"ts":1663815900000,"o":18675.5,"h":18702.5,"l":18667,"c":18697,"v":143.779}
{"ts":1663815960000,"o":18697,"h":18705,"l":18671,"c":18679.5,"v":94.873}
{"ts":1663816020000,"o":18679.5,"h":18689,"l":18642,"c":18643.5,"v":360.487}
{"ts":1663816080000,"o":18643.5,"h":18648.5,"l":18633,"c":18636.5,"v":183.608}
{"ts":1663816140000,"o":18636.5,"h":18656.5,"l":18631,"c":18631,"v":98.06}
{"ts":1663816200000,"o":18631,"h":18641.5,"l":18631,"c":18641,"v":71.472}
{"ts":1663816260000,"o":18641,"h":18650,"l":18641,"c":18644.5,"v":44.665}
{"ts":1663816320000,"o":18644.5,"h":18663.5,"l":18640,"c":18654.5,"v":136.793}
{"ts":1663816380000,"o":18654.5,"h":18654.5,"l":18651,"c":18653.5,"v":25.684}
{"ts":1663816440000,"o":18653.5,"h":18675.5,"l":18653.5,"c":18675,"v":46.991}
{"ts":1663816500000,"o":18675,"h":18679.5,"l":18663,"c":18679,"v":226.06}
{"ts":1663816560000,"o":18679,"h":18679.5,"l":18666,"c":18668.5,"v":41.651}
{"ts":1663816620000,"o":18668.5,"h":18678.5,"l":18662.5,"c":18678,"v":142.144}
{"ts":1663816680000,"o":18678,"h":18684,"l":18669.5,"c":18683.5,"v":190.967}
{"ts":1663816740000,"o":18683.5,"h":18693,"l":18683,"c":18690.5,"v":49.206}
{"ts":1663816800000,"o":18690.5,"h":18699.5,"l":18690,"c":18693.5,"v":32.99}
{"ts":1663816860000,"o":18693.5,"h":18710,"l":18693.5,"c":18710,"v":185.439}
{"ts":1663816920000,"o":18710,"h":18721,"l":18707.5,"c":18712,"v":221.941}
{"ts":1663816980000,"o":18712,"h":18715.5,"l":18702.5,"c":18711.5,"v":115.947}
{"ts":1663817040000,"o":18711.5,"h":18720,"l":18711.5,"c":18719.5,"v":40.468}
{"ts":1663817100000,"o":18719.5,"h":18740.5,"l":18715,"c":18732.5,"v":115.622}
{"ts":1663817160000,"o":18732.5,"h":18738,"l":18723,"c":18738,"v":285.512}
{"ts":1663817220000,"o":18738,"h":18770,"l":18738,"c":18755.5,"v":364.496}
{"ts":1663817280000,"o":18755.5,"h":18755.5,"l":18748,"c":18749,"v":112.505}
{"ts":1663817340000,"o":18749,"h":18760,"l":18748.5,"c":18760,"v":78.705}
{"ts":1663817400000,"o":18760,"h":18775,"l":18746.5,"c":18762.5,"v":109.952}
{"ts":1663817460000,"o":18762.5,"h":18762.5,"l":18736,"c":18749.5,"v":112.358}
{"ts":1663817520000,"o":18749.5,"h":18749.5,"l":18727,"c":18730.5,"v":72.738}
{"ts":1663817580000,"o":18730.5,"h":18731,"l":18712.5,"c":18716,"v":206.551}
{"ts":1663817640000,"o":18716,"h":18716.5,"l":18705,"c":18711,"v":61.66}
{"ts":1663817700000,"o":18711,"h":18719.5,"l":18701.5,"c":18719.5,"v":160.476}
{"ts":1663817760000,"o":18719.5,"h":18724.5,"l":18710.5,"c":18710.5,"v":43.52}
{"ts":1663817820000,"o":18710.5,"h":18715,"l":18693.5,"c":18713.5,"v":105.846}
{"ts":1663817880000,"o":18713.5,"h":18725,"l":18712.5,"c":18724.5,"v":28.985}
{"ts":1663817940000,"o":18724.5,"h":18725,"l":18706,"c":18714,"v":55.272}
{"ts":1663818000000,"o":18714,"h":18728,"l":18712,"c":18728,"v":54.086}
{"ts":1663818060000,"o":18728,"h":18744,"l":18725,"c":18743,"v":70.147}
{"ts":1663818120000,"o":18743,"h":18743,"l":18729.5,"c":18730,"v":23.509}
{"ts":1663818180000,"o":18730,"h":18736.5,"l":18722,"c":18722,"v":36.226}
{"ts":1663818240000,"o":18722,"h":18722,"l":18711,"c":18711.5,"v":66.847}
{"ts":1663818300000,"o":18711.5,"h":18711.5,"l":18689,"c":18699.5,"v":192.621}
{"ts":1663818360000,"o":18699.5,"h":18699.5,"l":18683.5,"c":18687.5,"v":68.18}
{"ts":1663818420000,"o":18687.5,"h":18691,"l":18678,"c":18686.5,"v":84.41}
{"ts":1663818480000,"o":18686.5,"h":18692.5,"l":18684.5,"c":18689,"v":46.071}
{"ts":1663818540000,"o":18689,"h":18698.5,"l":18682.5,"c":18683,"v":36.531}
{"ts":1663818600000,"o":18683,"h":18695,"l":18682.5,"c":18688,"v":40.043}
{"ts":1663818660000,"o":18688,"h":18688,"l":18685,"c":18685.5,"v":16.027}
{"ts":1663818720000,"o":18685.5,"h":18691,"l":18682.5,"c":18689,"v":26.141}
{"ts":1663818780000,"o":18689,"h":18699.5,"l":18688,"c":18699.5,"v":29.443}
{"ts":1663818840000,"o":18699.5,"h":18705,"l":18695,"c":18704.5,"v":26.103}
{"ts":1663818900000,"o":18704.5,"h":18705,"l":18691,"c":18692,"v":17.66}
{"ts":1663818960000,"o":18692,"h":18694.5,"l":18692,"c":18693.5,"v":23.361}
{"ts":1663819020000,"o":18693.5,"h":18702.5,"l":18684.5,"c":18687,"v":85.807}
{"ts":1663819080000,"o":18687,"h":18693,"l":18671,"c":18671,"v":107.478}
{"ts":1663819140000,"o":18671,"h":18677.5,"l":18663.5,"c":18677.5,"v":155.899}
{"ts":1663819200000,"o":18677.5,"h":18686,"l":18677.5,"c":18685,"v":35.032}
{"ts":1663819260000,"o":18685,"h":18726,"l":18685,"c":18725.5,"v":193.868}
{"ts":1663819320000,"o":18725.5,"h":18728.5,"l":18716.5,"c":18726.5,"v":191.188}
{"ts":1663819380000,"o":18726.5,"h":18727,"l":18720,"c":18726,"v":37.629}
{"ts":1663819440000,"o":18726,"h":18744,"l":18724.5,"c":18740.5,"v":98.078}
{"ts":1663819500000,"o":18740.5,"h":18741.5,"l":18737.5,"c":18738.5,"v":21.969}
{"ts":1663819560000,"o":18738.5,"h":18743,"l":18738.5,"c":18743,"v":20.996}
{"ts":1663819620000,"o":18743,"h":18772.5,"l":18742.5,"c":18772,"v":242.478}
{"ts":1663819680000,"o":18772,"h":18783.5,"l":18757.5,"c":18775,"v":188.408}
{"ts":1663819740000,"o":18775,"h":18797.5,"l":18770,"c":18771.5,"v":286.639}
{"ts":1663819800000,"o":18771.5,"h":18772,"l":18749.5,"c":18754.5,"v":93.728}
{"ts":1663819860000,"o":18754.5,"h":18766,"l":18751,"c":18765,"v":105.732}
{"ts":1663819920000,"o":18765,"h":18766,"l":18757.5,"c":18759.5,"v":77.39}
{"ts":1663819980000,"o":18759.5,"h":18762.5,"l":18744.5,"c":18745,"v":113.656}
{"ts":1663820040000,"o":18745,"h":18755,"l":18728,"c":18728,"v":94.487}
{"ts":1663820100000,"o":18728,"h":18732,"l":18722.5,"c":18727,"v":52.891}
{"ts":1663820160000,"o":18727,"h":18739.5,"l":18726.5,"c":18738,"v":54.366}
{"ts":1663820220000,"o":18738,"h":18738,"l":18712.5,"c":18719.5,"v":68.016}
{"ts":1663820280000,"o":18719.5,"h":18728.5,"l":18710.5,"c":18728,"v":89.83}
{"ts":1663820340000,"o":18728,"h":18746.5,"l":18728,"c":18735.5,"v":55.935}
{"ts":1663820400000,"o":18735.5,"h":18758,"l":18735.5,"c":18757,"v":76.271}
{"ts":1663820460000,"o":18757,"h":18757,"l":18733.5,"c":18733.5,"v":56.074}
{"ts":1663820520000,"o":18733.5,"h":18734,"l":18719,"c":18727.5,"v":18.692}
{"ts":1663820580000,"o":18727.5,"h":18727.5,"l":18715.5,"c":18724,"v":66.075}
{"ts":1663820640000,"o":18724,"h":18725.5,"l":18724,"c":18725,"v":48.474}
{"ts":1663820700000,"o":18725,"h":18731.5,"l":18725,"c":18731,"v":15.741}
{"ts":1663820760000,"o":18731,"h":18734.5,"l":18716.5,"c":18716.5,"v":53.681}
{"ts":1663820820000,"o":18716.5,"h":18716.5,"l":18670.5,"c":18686,"v":541.965}
{"ts":1663820880000,"o":18686,"h":18692.5,"l":18663,"c":18676.5,"v":192.924}
{"ts":1663820940000,"o":18676.5,"h":18686,"l":18667,"c":18667,"v":111.572}
{"ts":1663821000000,"o":18667,"h":18681.5,"l":18664.5,"c":18681.5,"v":73.199}
{"ts":1663821060000,"o":18681.5,"h":18684.5,"l":18679,"c":18679,"v":50.14}
{"ts":1663821120000,"o":18679,"h":18683,"l":18679,"c":18683,"v":11.569}
{"ts":1663821180000,"o":18683,"h":18686.5,"l":18680,"c":18680,"v":26.354}
{"ts":1663821240000,"o":18680,"h":18682.5,"l":18676.5,"c":18682,"v":29.932}
{"ts":1663821300000,"o":18682,"h":18682.5,"l":18670.5,"c":18677.5,"v":25.861}
{"ts":1663821360000,"o":18677.5,"h":18695,"l":18677.5,"c":18687,"v":40.641}
{"ts":1663821420000,"o":18687,"h":18692,"l":18681,"c":18692,"v":16.855}
{"ts":1663821480000,"o":18692,"h":18692,"l":18684,"c":18684,"v":8.701}
{"ts":1663821540000,"o":18684,"h":18690,"l":18684,"c":18687.5,"v":18.256}
{"ts":1663821600000,"o":18687.5,"h":18700,"l":18686.5,"c":18696.5,"v":27.88}
{"ts":1663821660000,"o":18696.5,"h":18696.5,"l":18681,"c":18681,"v":18.52}
{"ts":1663821720000,"o":18681,"h":18695,"l":18681,"c":18694.5,"v":19.682}
{"ts":1663821780000,"o":18694.5,"h":18695,"l":18680.5,"c":18680.5,"v":36.491}
{"ts":1663821840000,"o":18680.5,"h":18684,"l":18671.5,"c":18671.5,"v":53.141}
{"ts":1663821900000,"o":18671.5,"h":18674,"l":18662.5,"c":18662.5,"v":35.568}
{"ts":1663821960000,"o":18662.5,"h":18670,"l":18655,"c":18670,"v":103.328}
{"ts":1663822020000,"o":18670,"h":18670,"l":18658,"c":18658,"v":40.495}
{"ts":1663822080000,"o":18658,"h":18660,"l":18656,"c":18659.5,"v":31.226}
{"ts":1663822140000,"o":18659.5,"h":18670,"l":18659.5,"c":18663,"v":26.26}
{"ts":1663822200000,"o":18663,"h":18663.5,"l":18656,"c":18656.5,"v":25.686}
{"ts":1663822260000,"o":18656.5,"h":18664,"l":18656,"c":18656,"v":27.065}
{"ts":1663822320000,"o":18656,"h":18691.5,"l":18654,"c":18691.5,"v":155.855}
{"ts":1663822380000,"o":18691.5,"h":18691.5,"l":18687,"c":18687,"v":15.507}
{"ts":1663822440000,"o":18687,"h":18711.5,"l":18687,"c":18710.5,"v":295.917}
{"ts":1663822500000,"o":18710.5,"h":18712.5,"l":18699.5,"c":18712,"v":147.094}
{"ts":1663822560000,"o":18712,"h":18714,"l":18712,"c":18714,"v":17.078}
{"ts":1663822620000,"o":18714,"h":18714,"l":18690,"c":18694.5,"v":39.254}
{"ts":1663822680000,"o":18694.5,"h":18695,"l":18689,"c":18689,"v":18.659}
{"ts":1663822740000,"o":18689,"h":18695,"l":18689,"c":18694.5,"v":31.926}
{"ts":1663822800000,"o":18694.5,"h":18694.5,"l":18686,"c":18689,"v":131.027}
{"ts":1663822860000,"o":18689,"h":18708.5,"l":18689,"c":18703,"v":51.475}
{"ts":1663822920000,"o":18703,"h":18703,"l":18671,"c":18676.5,"v":127.619}
{"ts":1663822980000,"o":18676.5,"h":18690,"l":18676,"c":18689.5,"v":35.743}
{"ts":1663823040000,"o":18689.5,"h":18696.5,"l":18686.5,"c":18696.5,"v":31.107}
{"ts":1663823100000,"o":18696.5,"h":18696.5,"l":18685,"c":18696,"v":61.462}
{"ts":1663823160000,"o":18696,"h":18699.5,"l":18691.5,"c":18699,"v":46.397}
{"ts":1663823220000,"o":18699,"h":18699,"l":18695,"c":18697,"v":20.522}
{"ts":1663823280000,"o":18697,"h":18704.5,"l":18695,"c":18704,"v":34.64}
{"ts":1663823340000,"o":18704,"h":18709,"l":18700,"c":18702.5,"v":68.524}
{"ts":1663823400000,"o":18702.5,"h":18706,"l":18692.5,"c":18693,"v":52.013}
{"ts":1663823460000,"o":18693,"h":18693,"l":18676.5,"c":18677.5,"v":67.241}
{"ts":1663823520000,"o":18677.5,"h":18682.5,"l":18670,"c":18670,"v":23.598}
{"ts":1663823580000,"o":18670,"h":18670.5,"l":18650,"c":18652,"v":160.788}
{"ts":1663823640000,"o":18652,"h":18662.5,"l":18652,"c":18662.5,"v":28.588}
{"ts":1663823700000,"o":18662.5,"h":18678.5,"l":18662,"c":18676,"v":54.222}
{"ts":1663823760000,"o":18676,"h":18676,"l":18664,"c":18664.5,"v":49.811}
{"ts":1663823820000,"o":18664.5,"h":18664.5,"l":18650,"c":18659.5,"v":113.727}
{"ts":1663823880000,"o":18659.5,"h":18669.5,"l":18650,"c":18664,"v":146.661}
{"ts":1663823940000,"o":18664,"h":18664.5,"l":18625.5,"c":18634.5,"v":447.69}
{"ts":1663824000000,"o":18634.5,"h":18644,"l":18634.5,"c":18643.5,"v":96.872}
{"ts":1663824060000,"o":18643.5,"h":18644,"l":18631,"c":18631.5,"v":96.375}
{"ts":1663824120000,"o":18631.5,"h":18634.5,"l":18617,"c":18634,"v":198.45}
{"ts":1663824180000,"o":18634,"h":18645,"l":18634,"c":18645,"v":113.774}
{"ts":1663824240000,"o":18645,"h":18647,"l":18643.5,"c":18646.5,"v":34.247}
{"ts":1663824300000,"o":18646.5,"h":18648,"l":18646.5,"c":18648,"v":11.838}
{"ts":1663824360000,"o":18648,"h":18648,"l":18637.5,"c":18646.5,"v":48.97}
{"ts":1663824420000,"o":18646.5,"h":18646.5,"l":18645.5,"c":18646,"v":10.6}
{"ts":1663824480000,"o":18646,"h":18646.5,"l":18642,"c":18646,"v":53.357}
{"ts":1663824540000,"o":18646,"h":18646,"l":18613,"c":18623.5,"v":95.014}
{"ts":1663824600000,"o":18623.5,"h":18641.5,"l":18623.5,"c":18640.5,"v":28.093}
{"ts":1663824660000,"o":18640.5,"h":18644.5,"l":18639,"c":18639.5,"v":36.054}
{"ts":1663824720000,"o":18639.5,"h":18652.5,"l":18626,"c":18652.5,"v":91.816}
{"ts":1663824780000,"o":18652.5,"h":18677.5,"l":18640,"c":18674,"v":253.05}
{"ts":1663824840000,"o":18674,"h":18693,"l":18673.5,"c":18690,"v":145.399}
{"ts":1663824900000,"o":18690,"h":18690,"l":18667.5,"c":18668,"v":59.423}
{"ts":1663824960000,"o":18668,"h":18685.5,"l":18667.5,"c":18685,"v":43.004}
{"ts":1663825020000,"o":18685,"h":18698.5,"l":18685,"c":18695,"v":99.812}
{"ts":1663825080000,"o":18695,"h":18704,"l":18695,"c":18703.5,"v":175.184}
{"ts":1663825140000,"o":18703.5,"h":18716,"l":18696.5,"c":18704.5,"v":281.712}
{"ts":1663825200000,"o":18704.5,"h":18712,"l":18704,"c":18707,"v":45.78}
{"ts":1663825260000,"o":18707,"h":18718.5,"l":18706,"c":18716.5,"v":56.484}
{"ts":1663825320000,"o":18716.5,"h":18716.5,"l":18712,"c":18716.5,"v":31.974}
{"ts":1663825380000,"o":18716.5,"h":18716.5,"l":18699.5,"c":18702,"v":65.042}
{"ts":1663825440000,"o":18702,"h":18702.5,"l":18696.5,"c":18702.5,"v":96.13}
{"ts":1663825500000,"o":18702.5,"h":18703.5,"l":18693.5,"c":18694.5,"v":49.729}
{"ts":1663825560000,"o":18694.5,"h":18700,"l":18690,"c":18693,"v":29.218}
{"ts":1663825620000,"o":18693,"h":18693,"l":18681.5,"c":18682,"v":57.337}
{"ts":1663825680000,"o":18682,"h":18691.5,"l":18675,"c":18690,"v":113.644}
{"ts":1663825740000,"o":18690,"h":18690,"l":18682,"c":18682.5,"v":24.755}
{"ts":1663825800000,"o":18682.5,"h":18685,"l":18677.5,"c":18677.5,"v":42.318}
{"ts":1663825860000,"o":18677.5,"h":18689,"l":18671.5,"c":18689,"v":38.932}
{"ts":1663825920000,"o":18689,"h":18689,"l":18672.5,"c":18672.5,"v":21.005}
{"ts":1663825980000,"o":18672.5,"h":18672.5,"l":18642,"c":18643.5,"v":202.738}
{"ts":1663826040000,"o":18643.5,"h":18643.5,"l":18631,"c":18635,"v":113.503}
{"ts":1663826100000,"o":18635,"h":18660,"l":18631,"c":18660,"v":222.424}
{"ts":1663826160000,"o":18660,"h":18660,"l":18659.5,"c":18660,"v":12.814}
{"ts":1663826220000,"o":18660,"h":18662,"l":18650,"c":18661.5,"v":39.48}
{"ts":1663826280000,"o":18661.5,"h":18662,"l":18653.5,"c":18655.5,"v":24.929}
{"ts":1663826340000,"o":18655.5,"h":18658,"l":18650,"c":18657.5,"v":41.567}
{"ts":1663826400000,"o":18657.5,"h":18670.5,"l":18651,"c":18664,"v":73.127}
{"ts":1663826460000,"o":18664,"h":18670.5,"l":18658,"c":18666,"v":25.046}
{"ts":1663826520000,"o":18666,"h":18672,"l":18658.5,"c":18671.5,"v":21.642}
{"ts":1663826580000,"o":18671.5,"h":18686,"l":18665,"c":18682,"v":65.444}
{"ts":1663826640000,"o":18682,"h":18686.5,"l":18680,"c":18686.5,"v":25.852}
{"ts":1663826700000,"o":18686.5,"h":18698,"l":18674,"c":18697.5,"v":41.552}
{"ts":1663826760000,"o":18697.5,"h":18727.5,"l":18697.5,"c":18717,"v":191.231}
{"ts":1663826820000,"o":18717,"h":18738,"l":18714.5,"c":18735,"v":227.113}
{"ts":1663826880000,"o":18735,"h":18752.5,"l":18734.5,"c":18749.5,"v":256.647}
{"ts":1663826940000,"o":18749.5,"h":18760,"l":18746.5,"c":18756,"v":123.951}
{"ts":1663827000000,"o":18756,"h":18767,"l":18745,"c":18760.5,"v":288.388}
{"ts":1663827060000,"o":18760.5,"h":18764,"l":18733,"c":18739,"v":120.242}
{"ts":1663827120000,"o":18739,"h":18757.5,"l":18734.5,"c":18755.5,"v":110.013}
{"ts":1663827180000,"o":18755.5,"h":18755.5,"l":18729,"c":18729,"v":55.781}
{"ts":1663827240000,"o":18729,"h":18743,"l":18724,"c":18724,"v":51.924}
{"ts":1663827300000,"o":18724,"h":18729.5,"l":18720,"c":18729.5,"v":103.415}
{"ts":1663827360000,"o":18729.5,"h":18753,"l":18729.5,"c":18752.5,"v":69.506}
{"ts":1663827420000,"o":18752.5,"h":18793,"l":18752.5,"c":18789.5,"v":384.191}
{"ts":1663827480000,"o":18789.5,"h":18793,"l":18770,"c":18773.5,"v":193.911}
{"ts":1663827540000,"o":18773.5,"h":18792,"l":18773,"c":18792,"v":103.745}
{"ts":1663827600000,"o":18792,"h":18801,"l":18784,"c":18784,"v":226.85}
{"ts":1663827660000,"o":18784,"h":18792,"l":18775.5,"c":18791.5,"v":137.128}
{"ts":1663827720000,"o":18791.5,"h":18829,"l":18791.5,"c":18818,"v":446.34}
{"ts":1663827780000,"o":18818,"h":18829.5,"l":18818,"c":18829,"v":103.837}
{"ts":1663827840000,"o":18829,"h":18833,"l":18811.5,"c":18822,"v":318.661}
{"ts":1663827900000,"o":18822,"h":18822,"l":18811.5,"c":18815,"v":88.899}
{"ts":1663827960000,"o":18815,"h":18830.5,"l":18815,"c":18826,"v":294.804}
{"ts":1663828020000,"o":18826,"h":18863.5,"l":18811.5,"c":18834,"v":601.575}
{"ts":1663828080000,"o":18834,"h":18835,"l":18819,"c":18829.5,"v":144.604}
{"ts":1663828140000,"o":18829.5,"h":18836,"l":18825,"c":18825.5,"v":52.54}
{"ts":1663828200000,"o":18825.5,"h":18825.5,"l":18803.5,"c":18804,"v":206.748}
{"ts":1663828260000,"o":18804,"h":18815,"l":18798,"c":18805.5,"v":222.442}
{"ts":1663828320000,"o":18805.5,"h":18805.5,"l":18799,"c":18802,"v":47.691}
{"ts":1663828380000,"o":18802,"h":18805,"l":18800.5,"c":18800.5,"v":52.229}
{"ts":1663828440000,"o":18800.5,"h":18801,"l":18696,"c":18727.5,"v":1591.272}
{"ts":1663828500000,"o":18727.5,"h":18738.5,"l":18700.5,"c":18734,"v":413.745}
{"ts":1663828560000,"o":18734,"h":18756,"l":18734,"c":18756,"v":128.766}
{"ts":1663828620000,"o":18756,"h":18756,"l":18725.5,"c":18726,"v":180.736}
{"ts":1663828680000,"o":18726,"h":18726,"l":18702.5,"c":18712.5,"v":151.584}
{"ts":1663828740000,"o":18712.5,"h":18713,"l":18692.5,"c":18707.5,"v":106.711}
{"ts":1663828800000,"o":18707.5,"h":18717.5,"l":18700,"c":18708.5,"v":101.619}
{"ts":1663828860000,"o":18708.5,"h":18720,"l":18692,"c":18714.5,"v":325.64}
{"ts":1663828920000,"o":18714.5,"h":18716.5,"l":18705,"c":18705.5,"v":108.188}
{"ts":1663828980000,"o":18705.5,"h":18724,"l":18700,"c":18722,"v":57.407}
{"ts":1663829040000,"o":18722,"h":18722.5,"l":18710.5,"c":18713,"v":49.65}
{"ts":1663829100000,"o":18713,"h":18713,"l":18700,"c":18708,"v":71.942}
{"ts":1663829160000,"o":18708,"h":18712,"l":18700,"c":18700,"v":73.125}
{"ts":1663829220000,"o":18700,"h":18700.5,"l":18683.5,"c":18689.5,"v":114.986}
{"ts":1663829280000,"o":18689.5,"h":18714,"l":18689.5,"c":18713,"v":122.895}
{"ts":1663829340000,"o":18713,"h":18737.5,"l":18713,"c":18737.5,"v":147.275}
{"ts":1663829400000,"o":18737.5,"h":18743.5,"l":18733.5,"c":18734,"v":84.155}
{"ts":1663829460000,"o":18734,"h":18758.5,"l":18733.5,"c":18758,"v":179.887}
{"ts":1663829520000,"o":18758,"h":18775,"l":18757.5,"c":18775,"v":176.995}
{"ts":1663829580000,"o":18775,"h":18777.5,"l":18764.5,"c":18765,"v":76.638}
{"ts":1663829640000,"o":18765,"h":18785.5,"l":18764.5,"c":18783,"v":134.685}
{"ts":1663829700000,"o":18783,"h":18788,"l":18773.5,"c":18775,"v":157.593}
{"ts":1663829760000,"o":18775,"h":18779,"l":18770,"c":18778,"v":197.161}
{"ts":1663829820000,"o":18778,"h":18778.5,"l":18762,"c":18763,"v":63.704}
{"ts":1663829880000,"o":18763,"h":18772,"l":18758,"c":18763,"v":197.001}
{"ts":1663829940000,"o":18763,"h":18769.5,"l":18755,"c":18755.5,"v":56.258}
{"ts":1663830000000,"o":18755.5,"h":18755.5,"l":18722.5,"c":18738,"v":137.492}
{"ts":1663830060000,"o":18738,"h":18740,"l":18723.5,"c":18723.5,"v":118.261}
{"ts":1663830120000,"o":18723.5,"h":18745,"l":18722,"c":18744.5,"v":145.127}
{"ts":1663830180000,"o":18744.5,"h":18745,"l":18730.5,"c":18736.5,"v":82.971}
{"ts":1663830240000,"o":18736.5,"h":18740.5,"l":18727.5,"c":18727.5,"v":36.968}
{"ts":1663830300000,"o":18727.5,"h":18755,"l":18727.5,"c":18753.5,"v":200.525}
{"ts":1663830360000,"o":18753.5,"h":18753.5,"l":18725,"c":18725,"v":123.539}
{"ts":1663830420000,"o":18725,"h":18740,"l":18723,"c":18739.5,"v":145.592}
{"ts":1663830480000,"o":18739.5,"h":18746,"l":18739.5,"c":18746,"v":40.447}
{"ts":1663830540000,"o":18746,"h":18757.5,"l":18740,"c":18748.5,"v":139.261}
{"ts":1663830600000,"o":18748.5,"h":18758,"l":18740,"c":18757.5,"v":43.407}
{"ts":1663830660000,"o":18757.5,"h":18765,"l":18737,"c":18764,"v":82.816}
{"ts":1663830720000,"o":18764,"h":18764.5,"l":18756.5,"c":18762.5,"v":106.062}
{"ts":1663830780000,"o":18762.5,"h":18777,"l":18759,"c":18775,"v":94.213}
{"ts":1663830840000,"o":18775,"h":18791.5,"l":18761.5,"c":18791,"v":229.913}
{"ts":1663830900000,"o":18791,"h":18812.5,"l":18789.5,"c":18805,"v":314.088}
{"ts":1663830960000,"o":18805,"h":18805.5,"l":18786.5,"c":18795,"v":94.707}
{"ts":1663831020000,"o":18795,"h":18807,"l":18794.5,"c":18803,"v":210.847}
{"ts":1663831080000,"o":18803,"h":18817.5,"l":18802.5,"c":18813,"v":121.224}
{"ts":1663831140000,"o":18813,"h":18828.5,"l":18802.5,"c":18827.5,"v":199.376}
{"ts":1663831200000,"o":18827.5,"h":18834,"l":18816,"c":18834,"v":244.568}
{"ts":1663831260000,"o":18834,"h":18845,"l":18823,"c":18823.5,"v":382.114}
{"ts":1663831320000,"o":18823.5,"h":18853.5,"l":18823.5,"c":18853.5,"v":151.696}
{"ts":1663831380000,"o":18853.5,"h":18857.5,"l":18840.5,"c":18850,"v":170.825}
{"ts":1663831440000,"o":18850,"h":18855,"l":18831,"c":18843,"v":118.561}
{"ts":1663831500000,"o":18843,"h":18854,"l":18832.5,"c":18854,"v":113.97}
{"ts":1663831560000,"o":18854,"h":18870,"l":18853.5,"c":18865,"v":161.559}
{"ts":1663831620000,"o":18865,"h":18869,"l":18859.5,"c":18861,"v":98.812}
{"ts":1663831680000,"o":18861,"h":18863,"l":18839,"c":18856.5,"v":85.218}
{"ts":1663831740000,"o":18856.5,"h":18865,"l":18853.5,"c":18854,"v":49.016}
{"ts":1663831800000,"o":18854,"h":18875,"l":18839,"c":18866,"v":301.4}
{"ts":1663831860000,"o":18866,"h":18866,"l":18844,"c":18854.5,"v":217.289}
{"ts":1663831920000,"o":18854.5,"h":18854.5,"l":18834,"c":18851.5,"v":77.821}
{"ts":1663831980000,"o":18851.5,"h":18853.5,"l":18832,"c":18853,"v":126.245}
{"ts":1663832040000,"o":18853,"h":18853.5,"l":18832.5,"c":18843.5,"v":52.995}
{"ts":1663832100000,"o":18843.5,"h":18867,"l":18843.5,"c":18855.5,"v":109.372}
{"ts":1663832160000,"o":18855.5,"h":18856,"l":18830,"c":18830.5,"v":118.558}
{"ts":1663832220000,"o":18830.5,"h":18838,"l":18820.5,"c":18821.5,"v":192.77}
{"ts":1663832280000,"o":18821.5,"h":18832,"l":18820.5,"c":18828,"v":70.518}
{"ts":1663832340000,"o":18828,"h":18832,"l":18826,"c":18832,"v":51.916}
{"ts":1663832400000,"o":18832,"h":18845.5,"l":18829,"c":18845.5,"v":88.026}
{"ts":1663832460000,"o":18845.5,"h":18847.5,"l":18839.5,"c":18845.5,"v":159.253}
{"ts":1663832520000,"o":18845.5,"h":18845.5,"l":18836.5,"c":18843.5,"v":25.792}
{"ts":1663832580000,"o":18843.5,"h":18847,"l":18841.5,"c":18841.5,"v":36.702}
{"ts":1663832640000,"o":18841.5,"h":18859.5,"l":18841.5,"c":18859.5,"v":185.794}
{"ts":1663832700000,"o":18859.5,"h":18885.5,"l":18859,"c":18884,"v":358.06}
{"ts":1663832760000,"o":18884,"h":18920,"l":18882.5,"c":18910.5,"v":754.081}
{"ts":1663832820000,"o":18910.5,"h":18918,"l":18898.5,"c":18910,"v":205.081}
{"ts":1663832880000,"o":18910,"h":18917,"l":18904.5,"c":18917,"v":277.1}
{"ts":1663832940000,"o":18917,"h":18955,"l":18916.5,"c":18938.5,"v":743.336}
{"ts":1663833000000,"o":18938.5,"h":18940,"l":18905.5,"c":18906,"v":165.015}
{"ts":1663833060000,"o":18906,"h":18927,"l":18903,"c":18926.5,"v":201.336}
{"ts":1663833120000,"o":18926.5,"h":18946.5,"l":18925,"c":18944,"v":246.357}
{"ts":1663833180000,"o":18944,"h":18946.5,"l":18940,"c":18940,"v":118.53}
{"ts":1663833240000,"o":18940,"h":18941.5,"l":18921.5,"c":18936,"v":191.444}
{"ts":1663833300000,"o":18936,"h":18948,"l":18915,"c":18921.5,"v":163.078}
{"ts":1663833360000,"o":18921.5,"h":18926,"l":18919.5,"c":18922.5,"v":41.792}
{"ts":1663833420000,"o":18922.5,"h":18932,"l":18922.5,"c":18930,"v":53.665}
{"ts":1663833480000,"o":18930,"h":18930,"l":18920,"c":18928,"v":45.262}
{"ts":1663833540000,"o":18928,"h":18931.5,"l":18921,"c":18921.5,"v":138.165}
{"ts":1663833600000,"o":18921.5,"h":18929.5,"l":18917,"c":18924.5,"v":119.896}
{"ts":1663833660000,"o":18924.5,"h":18932.5,"l":18921,"c":18931.5,"v":213.068}
{"ts":1663833720000,"o":18931.5,"h":18931.5,"l":18916.5,"c":18922.5,"v":98.103}
{"ts":1663833780000,"o":18922.5,"h":18971,"l":18917,"c":18971,"v":452.456}
{"ts":1663833840000,"o":18971,"h":18981.5,"l":18938,"c":18940,"v":413.23}
{"ts":1663833900000,"o":18940,"h":18948.5,"l":18914.5,"c":18914.5,"v":272.741}
{"ts":1663833960000,"o":18914.5,"h":18926.5,"l":18894,"c":18904.5,"v":247.685}
{"ts":1663834020000,"o":18904.5,"h":18917,"l":18903,"c":18913.5,"v":167.215}
{"ts":1663834080000,"o":18913.5,"h":18934,"l":18913.5,"c":18933.5,"v":105.759}
{"ts":1663834140000,"o":18933.5,"h":18944.5,"l":18933.5,"c":18937,"v":219.147}
{"ts":1663834200000,"o":18937,"h":18950,"l":18937,"c":18945.5,"v":99.473}
{"ts":1663834260000,"o":18945.5,"h":18945.5,"l":18918.5,"c":18918.5,"v":111.199}
{"ts":1663834320000,"o":18918.5,"h":18930,"l":18918.5,"c":18924.5,"v":47.697}
{"ts":1663834380000,"o":18924.5,"h":18924.5,"l":18910.5,"c":18910.5,"v":69.635}
{"ts":1663834440000,"o":18910.5,"h":18911,"l":18904.5,"c":18904.5,"v":253.212}
{"ts":1663834500000,"o":18904.5,"h":18919.5,"l":18901,"c":18914.5,"v":359.298}
{"ts":1663834560000,"o":18914.5,"h":18942.5,"l":18906.5,"c":18942,"v":121.329}
{"ts":1663834620000,"o":18942,"h":18942.5,"l":18916,"c":18917.5,"v":84.468}
{"ts":1663834680000,"o":18917.5,"h":18934.5,"l":18912,"c":18926,"v":69.419}
{"ts":1663834740000,"o":18926,"h":18939,"l":18915,"c":18939,"v":70.458}
{"ts":1663834800000,"o":18939,"h":18969,"l":18935.5,"c":18968.5,"v":137.226}
{"ts":1663834860000,"o":18968.5,"h":18988,"l":18961,"c":18964,"v":248.043}
{"ts":1663834920000,"o":18964,"h":18985,"l":18964,"c":18976,"v":108.553}
{"ts":1663834980000,"o":18976,"h":18999.5,"l":18969,"c":18980.5,"v":279.048}
{"ts":1663835040000,"o":18980.5,"h":19032.5,"l":18980.5,"c":18992.5,"v":1269.878}
{"ts":1663835100000,"o":18992.5,"h":18999.5,"l":18990,"c":18999.5,"v":292.209}
{"ts":1663835160000,"o":18999.5,"h":19019,"l":18983.5,"c":19019,"v":284.291}
{"ts":1663835220000,"o":19019,"h":19082,"l":19018.5,"c":19052,"v":1150.219}
{"ts":1663835280000,"o":19052,"h":19096,"l":19040,"c":19079.5,"v":464.878}
{"ts":1663835340000,"o":19079.5,"h":19112,"l":19071.5,"c":19109.5,"v":586.413}
{"ts":1663835400000,"o":19109.5,"h":19140.5,"l":19089.5,"c":19089.5,"v":677.53}
{"ts":1663835460000,"o":19089.5,"h":19109,"l":19079.5,"c":19089.5,"v":408.902}
{"ts":1663835520000,"o":19089.5,"h":19113,"l":19087.5,"c":19112.5,"v":140.739}
{"ts":1663835580000,"o":19112.5,"h":19119.5,"l":19099,"c":19107,"v":309.729}
{"ts":1663835640000,"o":19107,"h":19176.5,"l":19103,"c":19138,"v":1090.963}
{"ts":1663835700000,"o":19138,"h":19161.5,"l":19125.5,"c":19149,"v":476.946}
{"ts":1663835760000,"o":19149,"h":19161.5,"l":19131.5,"c":19161,"v":174.423}
{"ts":1663835820000,"o":19161,"h":19172.5,"l":19153,"c":19164.5,"v":254.732}
{"ts":1663835880000,"o":19164.5,"h":19164.5,"l":19142,"c":19147.5,"v":154.687}
{"ts":1663835940000,"o":19147.5,"h":19167,"l":19143,"c":19158.5,"v":128.91}
{"ts":1663836000000,"o":19158.5,"h":19164,"l":19146.5,"c":19154.5,"v":176.481}
{"ts":1663836060000,"o":19154.5,"h":19169,"l":19154.5,"c":19165,"v":197.262}
{"ts":1663836120000,"o":19165,"h":19184,"l":19165,"c":19183.5,"v":220.097}
{"ts":1663836180000,"o":19183.5,"h":19193,"l":19164,"c":19188.5,"v":268.318}
{"ts":1663836240000,"o":19188.5,"h":19214.5,"l":19180,"c":19180,"v":720.081}
{"ts":1663836300000,"o":19180,"h":19240,"l":19177.5,"c":19235.5,"v":526.798}
{"ts":1663836360000,"o":19235.5,"h":19254.5,"l":19225,"c":19231.5,"v":723.891}
{"ts":1663836420000,"o":19231.5,"h":19285,"l":19212,"c":19257,"v":868.62}
{"ts":1663836480000,"o":19257,"h":19257,"l":19176,"c":19185,"v":627.536}
{"ts":1663836540000,"o":19185,"h":19188.5,"l":19142.5,"c":19167.5,"v":924.072}
{"ts":1663836600000,"o":19167.5,"h":19203,"l":19164,"c":19197.5,"v":368.665}
{"ts":1663836660000,"o":19197.5,"h":19229,"l":19197.5,"c":19208,"v":347.674}
{"ts":1663836720000,"o":19208,"h":19208,"l":19189,"c":19196,"v":160.896}
{"ts":1663836780000,"o":19196,"h":19200,"l":19171.5,"c":19173.5,"v":181.181}
{"ts":1663836840000,"o":19173.5,"h":19187,"l":19161,"c":19185,"v":169.087}
{"ts":1663836900000,"o":19185,"h":19217.5,"l":19182,"c":19217,"v":151.746}
{"ts":1663836960000,"o":19217,"h":19230,"l":19206,"c":19206,"v":157.762}
{"ts":1663837020000,"o":19206,"h":19230,"l":19206,"c":19225,"v":92.367}
{"ts":1663837080000,"o":19225,"h":19225,"l":19196.5,"c":19206,"v":194.67}
{"ts":1663837140000,"o":19206,"h":19206,"l":19186,"c":19193,"v":174.865}
{"ts":1663837200000,"o":19193,"h":19221.5,"l":19190,"c":19207.5,"v":202.428}
{"ts":1663837260000,"o":19207.5,"h":19210.5,"l":19200,"c":19200,"v":98.103}
{"ts":1663837320000,"o":19200,"h":19200,"l":19165,"c":19165.5,"v":264.666}
{"ts":1663837380000,"o":19165.5,"h":19168,"l":19134,"c":19154,"v":610.272}
{"ts":1663837440000,"o":19154,"h":19163.5,"l":19146,"c":19146,"v":349.878}
{"ts":1663837500000,"o":19146,"h":19178.5,"l":19146,"c":19177,"v":159.631}
{"ts":1663837560000,"o":19177,"h":19184,"l":19146,"c":19146,"v":314.475}
{"ts":1663837620000,"o":19146,"h":19172,"l":19145.5,"c":19157,"v":329.803}
{"ts":1663837680000,"o":19157,"h":19157.5,"l":19135.5,"c":19135.5,"v":137.653}
{"ts":1663837740000,"o":19135.5,"h":19136,"l":19107.5,"c":19111,"v":457.149}
{"ts":1663837800000,"o":19111,"h":19143.5,"l":19100.5,"c":19143,"v":298.416}
{"ts":1663837860000,"o":19143,"h":19150,"l":19140.5,"c":19140.5,"v":156.639}
{"ts":1663837920000,"o":19140.5,"h":19150,"l":19140.5,"c":19145,"v":154.933}
{"ts":1663837980000,"o":19145,"h":19152.5,"l":19145,"c":19152,"v":88.035}
{"ts":1663838040000,"o":19152,"h":19160,"l":19152,"c":19152.5,"v":162.965}
{"ts":1663838100000,"o":19152.5,"h":19167.5,"l":19150.5,"c":19163.5,"v":280.295}
{"ts":1663838160000,"o":19163.5,"h":19163.5,"l":19142,"c":19142.5,"v":133.757}
{"ts":1663838220000,"o":19142.5,"h":19142.5,"l":19137,"c":19137,"v":47.664}
{"ts":1663838280000,"o":19137,"h":19137.5,"l":19130.5,"c":19130.5,"v":71.591}
{"ts":1663838340000,"o":19130.5,"h":19133.5,"l":19113.5,"c":19124.5,"v":321.88}
{"ts":1663838400000,"o":19124.5,"h":19179,"l":19124.5,"c":19179,"v":265.561}
{"ts":1663838460000,"o":19179,"h":19179.5,"l":19170.5,"c":19179.5,"v":182.841}
{"ts":1663838520000,"o":19179.5,"h":19207,"l":19179,"c":19207,"v":191.936}
{"ts":1663838580000,"o":19207,"h":19207.5,"l":19142.5,"c":19144.5,"v":363.042}
{"ts":1663838640000,"o":19144.5,"h":19164,"l":19144.5,"c":19160,"v":97.034}
{"ts":1663838700000,"o":19160,"h":19180,"l":19153.5,"c":19179.5,"v":144.088}
{"ts":1663838760000,"o":19179.5,"h":19179.5,"l":19140.5,"c":19149.5,"v":52.953}
{"ts":1663838820000,"o":19149.5,"h":19170,"l":19149.5,"c":19169.5,"v":110.361}
{"ts":1663838880000,"o":19169.5,"h":19170,"l":19150.5,"c":19150.5,"v":49.345}
{"ts":1663838940000,"o":19150.5,"h":19168.5,"l":19149.5,"c":19163,"v":57.598}
{"ts":1663839000000,"o":19163,"h":19170,"l":19162.5,"c":19166.5,"v":42.711}
{"ts":1663839060000,"o":19166.5,"h":19184,"l":19164,"c":19180.5,"v":79.859}
{"ts":1663839120000,"o":19180.5,"h":19184,"l":19170,"c":19177.5,"v":34.85}
{"ts":1663839180000,"o":19177.5,"h":19184.5,"l":19177.5,"c":19180.5,"v":26.848}
{"ts":1663839240000,"o":19180.5,"h":19180.5,"l":19137,"c":19142,"v":134.471}
{"ts":1663839300000,"o":19142,"h":19142.5,"l":19125,"c":19132.5,"v":133.21}
{"ts":1663839360000,"o":19132.5,"h":19140,"l":19119,"c":19123,"v":100.367}
{"ts":1663839420000,"o":19123,"h":19123,"l":19106,"c":19108,"v":148.748}
{"ts":1663839480000,"o":19108,"h":19120,"l":19107.5,"c":19110,"v":95.463}
{"ts":1663839540000,"o":19110,"h":19110.5,"l":19077.5,"c":19093.5,"v":444.276}
{"ts":1663839600000,"o":19093.5,"h":19130.5,"l":19093.5,"c":19130,"v":94.006}
{"ts":1663839660000,"o":19130,"h":19130.5,"l":19122.5,"c":19122.5,"v":67.139}
{"ts":1663839720000,"o":19122.5,"h":19127,"l":19115,"c":19120,"v":85.789}
{"ts":1663839780000,"o":19120,"h":19120,"l":19115,"c":19115.5,"v":65.865}
{"ts":1663839840000,"o":19115.5,"h":19125,"l":19109.5,"c":19122,"v":67.128}
{"ts":1663839900000,"o":19122,"h":19173,"l":19119.5,"c":19162.5,"v":294.702}
{"ts":1663839960000,"o":19162.5,"h":19163,"l":19141.5,"c":19143.5,"v":73.197}
{"ts":1663840020000,"o":19143.5,"h":19150,"l":19142,"c":19142.5,"v":115.889}
{"ts":1663840080000,"o":19142.5,"h":19143,"l":19129,"c":19140.5,"v":60.268}
{"ts":1663840140000,"o":19140.5,"h":19145,"l":19135,"c":19135,"v":25.362}
{"ts":1663840200000,"o":19135,"h":19135.5,"l":19134.5,"c":19134.5,"v":38.84}
{"ts":1663840260000,"o":19134.5,"h":19145,"l":19134.5,"c":19144.5,"v":32.788}
{"ts":1663840320000,"o":19144.5,"h":19145,"l":19132,"c":19132.5,"v":41.641}
{"ts":1663840380000,"o":19132.5,"h":19135.5,"l":19123,"c":19130,"v":118.976}
{"ts":1663840440000,"o":19130,"h":19150,"l":19129,"c":19149.5,"v":100.352}
{"ts":1663840500000,"o":19149.5,"h":19188.5,"l":19149.5,"c":19178,"v":234.99}
{"ts":1663840560000,"o":19178,"h":19178,"l":19158,"c":19160,"v":48.52}
{"ts":1663840620000,"o":19160,"h":19163,"l":19158,"c":19160.5,"v":67.184}
{"ts":1663840680000,"o":19160.5,"h":19170,"l":19144.5,"c":19170,"v":51.563}
{"ts":1663840740000,"o":19170,"h":19170.5,"l":19163.5,"c":19165.5,"v":29.336}
{"ts":1663840800000,"o":19165.5,"h":19181,"l":19152,"c":19152.5,"v":111.225}
{"ts":1663840860000,"o":19152.5,"h":19152.5,"l":19122.5,"c":19126.5,"v":192.849}
{"ts":1663840920000,"o":19126.5,"h":19136,"l":19113.5,"c":19113.5,"v":196.211}
{"ts":1663840980000,"o":19113.5,"h":19118.5,"l":19109,"c":19109,"v":51.894}
{"ts":1663841040000,"o":19109,"h":19123.5,"l":19109,"c":19115.5,"v":89.856}
{"ts":1663841100000,"o":19115.5,"h":19140.5,"l":19115.5,"c":19140.5,"v":59.685}
{"ts":1663841160000,"o":19140.5,"h":19144,"l":19132,"c":19132.5,"v":27.431}
{"ts":1663841220000,"o":19132.5,"h":19138,"l":19128.5,"c":19128.5,"v":30.031}
{"ts":1663841280000,"o":19128.5,"h":19129,"l":19122.5,"c":19126.5,"v":34.331}
{"ts":1663841340000,"o":19126.5,"h":19129,"l":19122.5,"c":19122.5,"v":22.872}
{"ts":1663841400000,"o":19122.5,"h":19136,"l":19122.5,"c":19126,"v":30.348}
{"ts":1663841460000,"o":19126,"h":19135.5,"l":19122.5,"c":19135.5,"v":68.905}
{"ts":1663841520000,"o":19135.5,"h":19135.5,"l":19118,"c":19118.5,"v":41.078}
{"ts":1663841580000,"o":19118.5,"h":19124,"l":19116,"c":19116.5,"v":94.795}
{"ts":1663841640000,"o":19116.5,"h":19124,"l":19115.5,"c":19123.5,"v":39.05}
{"ts":1663841700000,"o":19123.5,"h":19130,"l":19123.5,"c":19130,"v":31.483}
{"ts":1663841760000,"o":19130,"h":19132.5,"l":19129.5,"c":19129.5,"v":84.031}
{"ts":1663841820000,"o":19129.5,"h":19130,"l":19123.5,"c":19124,"v":20.636}
{"ts":1663841880000,"o":19124,"h":19129.5,"l":19121,"c":19129,"v":32.2}
{"ts":1663841940000,"o":19129,"h":19135.5,"l":19129,"c":19130.5,"v":41.257}
{"ts":1663842000000,"o":19130.5,"h":19143,"l":19130,"c":19140.5,"v":83.814}
{"ts":1663842060000,"o":19140.5,"h":19146.5,"l":19140,"c":19146.5,"v":49.605}
{"ts":1663842120000,"o":19146.5,"h":19167.5,"l":19146,"c":19166.5,"v":168.386}
{"ts":1663842180000,"o":19166.5,"h":19170,"l":19164,"c":19170,"v":57.309}
{"ts":1663842240000,"o":19170,"h":19186.5,"l":19169.5,"c":19176,"v":229.454}
{"ts":1663842300000,"o":19176,"h":19183.5,"l":19172,"c":19172.5,"v":173.395}
{"ts":1663842360000,"o":19172.5,"h":19176.5,"l":19165,"c":19176.5,"v":101.919}
{"ts":1663842420000,"o":19176.5,"h":19194,"l":19176,"c":19193.5,"v":141.391}
{"ts":1663842480000,"o":19193.5,"h":19210,"l":19189.5,"c":19201.5,"v":346.424}
{"ts":1663842540000,"o":19201.5,"h":19205.5,"l":19182.5,"c":19189.5,"v":249.835}
{"ts":1663842600000,"o":19189.5,"h":19235.5,"l":19189.5,"c":19220,"v":503.472}
{"ts":1663842660000,"o":19220,"h":19223.5,"l":19180,"c":19180,"v":144.234}
{"ts":1663842720000,"o":19180,"h":19180.5,"l":19166,"c":19176.5,"v":153.321}
{"ts":1663842780000,"o":19176.5,"h":19179.5,"l":19164,"c":19177,"v":73.865}
{"ts":1663842840000,"o":19177,"h":19188,"l":19170.5,"c":19187.5,"v":39.135}
{"ts":1663842900000,"o":19187.5,"h":19188,"l":19172,"c":19172,"v":29.751}
{"ts":1663842960000,"o":19172,"h":19177,"l":19167.5,"c":19174.5,"v":44.178}
{"ts":1663843020000,"o":19174.5,"h":19178,"l":19167.5,"c":19177.5,"v":44.62}
{"ts":1663843080000,"o":19177.5,"h":19179.5,"l":19168.5,"c":19168.5,"v":13.429}
{"ts":1663843140000,"o":19168.5,"h":19174,"l":19163.5,"c":19174,"v":108.632}
{"ts":1663843200000,"o":19174,"h":19174,"l":19162,"c":19162.5,"v":30.258}
{"ts":1663843260000,"o":19162.5,"h":19165.5,"l":19140.5,"c":19141,"v":88.372}
{"ts":1663843320000,"o":19141,"h":19142.5,"l":19127,"c":19127,"v":131.363}
{"ts":1663843380000,"o":19127,"h":19136.5,"l":19127,"c":19132.5,"v":102.006}
{"ts":1663843440000,"o":19132.5,"h":19132.5,"l":19125,"c":19132,"v":73.975}
{"ts":1663843500000,"o":19132,"h":19141.5,"l":19128,"c":19128,"v":94.674}
{"ts":1663843560000,"o":19128,"h":19132,"l":19125.5,"c":19125.5,"v":52.28}
{"ts":1663843620000,"o":19125.5,"h":19126,"l":19118.5,"c":19119,"v":64.12}
{"ts":1663843680000,"o":19119,"h":19119,"l":19100,"c":19100.5,"v":93.752}
{"ts":1663843740000,"o":19100.5,"h":19108,"l":19092.5,"c":19099.5,"v":120.507}
{"ts":1663843800000,"o":19099.5,"h":19103.5,"l":19059.5,"c":19085.5,"v":481.887}
{"ts":1663843860000,"o":19085.5,"h":19091.5,"l":19070.5,"c":19085,"v":237.351}
{"ts":1663843920000,"o":19085,"h":19113,"l":19084,"c":19111,"v":139.076}
{"ts":1663843980000,"o":19111,"h":19127,"l":19107.5,"c":19124.5,"v":137.113}
{"ts":1663844040000,"o":19124.5,"h":19124.5,"l":19109.5,"c":19110,"v":65.777}
{"ts":1663844100000,"o":19110,"h":19125,"l":19109.5,"c":19125,"v":45.52}
{"ts":1663844160000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":23.954}
{"ts":1663844220000,"o":19125,"h":19125,"l":19114.5,"c":19114.5,"v":51.906}
{"ts":1663844280000,"o":19114.5,"h":19125,"l":19110.5,"c":19124.5,"v":40.343}
{"ts":1663844340000,"o":19124.5,"h":19140,"l":19124.5,"c":19140,"v":124.493}
{"ts":1663844400000,"o":19140,"h":19155,"l":19103,"c":19105,"v":404.957}
{"ts":1663844460000,"o":19105,"h":19105,"l":19072.5,"c":19101,"v":431.172}
{"ts":1663844520000,"o":19101,"h":19114.5,"l":19093.5,"c":19114,"v":71.565}
{"ts":1663844580000,"o":19114,"h":19129.5,"l":19112,"c":19121.5,"v":53.928}
{"ts":1663844640000,"o":19121.5,"h":19151,"l":19121.5,"c":19138,"v":88.801}
{"ts":1663844700000,"o":19138,"h":19149,"l":19135,"c":19141.5,"v":38.074}
{"ts":1663844760000,"o":19141.5,"h":19141.5,"l":19103,"c":19107.5,"v":126.757}
{"ts":1663844820000,"o":19107.5,"h":19107.5,"l":19075.5,"c":19083,"v":139.091}
{"ts":1663844880000,"o":19083,"h":19098.5,"l":19078,"c":19085.5,"v":124.715}
{"ts":1663844940000,"o":19085.5,"h":19090.5,"l":19080,"c":19080,"v":39.125}
{"ts":1663845000000,"o":19080,"h":19094,"l":19070,"c":19071,"v":131.352}
{"ts":1663845060000,"o":19071,"h":19085,"l":19070.5,"c":19080,"v":73.67}
{"ts":1663845120000,"o":19080,"h":19080,"l":19068,"c":19071.5,"v":49.443}
{"ts":1663845180000,"o":19071.5,"h":19071.5,"l":19052,"c":19059.5,"v":443.289}
{"ts":1663845240000,"o":19059.5,"h":19060,"l":19025,"c":19043.5,"v":538.009}
{"ts":1663845300000,"o":19043.5,"h":19097,"l":19043,"c":19094,"v":243.9}
{"ts":1663845360000,"o":19094,"h":19120,"l":19094,"c":19113.5,"v":222.61}
{"ts":1663845420000,"o":19113.5,"h":19115,"l":19095.5,"c":19095.5,"v":220.744}
{"ts":1663845480000,"o":19095.5,"h":19096,"l":19077,"c":19077,"v":55.405}
{"ts":1663845540000,"o":19077,"h":19087,"l":19077,"c":19083.5,"v":33.842}
{"ts":1663845600000,"o":19083.5,"h":19105,"l":19083.5,"c":19095,"v":104.449}
{"ts":1663845660000,"o":19095,"h":19098,"l":19062.5,"c":19062.5,"v":147.445}
{"ts":1663845720000,"o":19062.5,"h":19066,"l":19052.5,"c":19066,"v":59.341}
{"ts":1663845780000,"o":19066,"h":19088.5,"l":19065.5,"c":19080,"v":102.454}
{"ts":1663845840000,"o":19080,"h":19081,"l":19068.5,"c":19073.5,"v":55.609}
{"ts":1663845900000,"o":19073.5,"h":19082.5,"l":19070,"c":19078,"v":46.529}
{"ts":1663845960000,"o":19078,"h":19081.5,"l":19057.5,"c":19058,"v":39.311}
{"ts":1663846020000,"o":19058,"h":19058,"l":19041,"c":19041.5,"v":85.801}
{"ts":1663846080000,"o":19041.5,"h":19042,"l":19019.5,"c":19027.5,"v":268.48}
{"ts":1663846140000,"o":19027.5,"h":19048,"l":19027,"c":19032.5,"v":175.368}
{"ts":1663846200000,"o":19032.5,"h":19067,"l":19032.5,"c":19064.5,"v":188.411}
{"ts":1663846260000,"o":19064.5,"h":19066,"l":19059,"c":19065,"v":52.733}
{"ts":1663846320000,"o":19065,"h":19088.5,"l":19063,"c":19070.5,"v":162.597}
{"ts":1663846380000,"o":19070.5,"h":19080,"l":19061.5,"c":19079.5,"v":42.891}
{"ts":1663846440000,"o":19079.5,"h":19080,"l":19072.5,"c":19073.5,"v":34.779}
{"ts":1663846500000,"o":19073.5,"h":19087,"l":19073,"c":19085.5,"v":42.066}
{"ts":1663846560000,"o":19085.5,"h":19100,"l":19084.5,"c":19096.5,"v":89.316}
{"ts":1663846620000,"o":19096.5,"h":19101,"l":19089,"c":19092,"v":143.803}
{"ts":1663846680000,"o":19092,"h":19093,"l":19075,"c":19091,"v":52.442}
{"ts":1663846740000,"o":19091,"h":19107.5,"l":19090.5,"c":19107,"v":155.591}
{"ts":1663846800000,"o":19107,"h":19108,"l":19098.5,"c":19098.5,"v":87.788}
{"ts":1663846860000,"o":19098.5,"h":19108,"l":19098.5,"c":19103.5,"v":69.765}
{"ts":1663846920000,"o":19103.5,"h":19108,"l":19090,"c":19098,"v":102.023}
{"ts":1663846980000,"o":19098,"h":19118.5,"l":19085,"c":19118,"v":62.193}
{"ts":1663847040000,"o":19118,"h":19176,"l":19118,"c":19137,"v":815.697}
{"ts":1663847100000,"o":19137,"h":19137,"l":19124.5,"c":19128.5,"v":117.958}
{"ts":1663847160000,"o":19128.5,"h":19167.5,"l":19125,"c":19150,"v":336.763}
{"ts":1663847220000,"o":19150,"h":19200,"l":19147.5,"c":19171.5,"v":747.845}
{"ts":1663847280000,"o":19171.5,"h":19180,"l":19150,"c":19178,"v":211.149}
{"ts":1663847340000,"o":19178,"h":19211.5,"l":19174,"c":19194,"v":339.602}
{"ts":1663847400000,"o":19194,"h":19237.5,"l":19189,"c":19228.5,"v":584.926}
{"ts":1663847460000,"o":19228.5,"h":19249,"l":19228.5,"c":19240.5,"v":380.372}
{"ts":1663847520000,"o":19240.5,"h":19258.5,"l":19240,"c":19244,"v":288.18}
{"ts":1663847580000,"o":19244,"h":19244,"l":19213.5,"c":19214,"v":232.348}
{"ts":1663847640000,"o":19214,"h":19244,"l":19214,"c":19231.5,"v":278.322}
{"ts":1663847700000,"o":19231.5,"h":19257,"l":19223.5,"c":19248.5,"v":272.263}
{"ts":1663847760000,"o":19248.5,"h":19248.5,"l":19230,"c":19230.5,"v":133.526}
{"ts":1663847820000,"o":19230.5,"h":19253.5,"l":19230,"c":19237.5,"v":83.052}
{"ts":1663847880000,"o":19237.5,"h":19239.5,"l":19229,"c":19235,"v":62.803}
{"ts":1663847940000,"o":19235,"h":19240,"l":19211.5,"c":19222.5,"v":192.076}
{"ts":1663848000000,"o":19222.5,"h":19241,"l":19216,"c":19240.5,"v":101.7}
{"ts":1663848060000,"o":19240.5,"h":19241.5,"l":19216,"c":19216.5,"v":107.349}
{"ts":1663848120000,"o":19216.5,"h":19216.5,"l":19200.5,"c":19212.5,"v":221.206}
{"ts":1663848180000,"o":19212.5,"h":19213,"l":19176,"c":19190.5,"v":374.04}
{"ts":1663848240000,"o":19190.5,"h":19218,"l":19190,"c":19217.5,"v":93.965}
{"ts":1663848300000,"o":19217.5,"h":19218,"l":19196.5,"c":19200,"v":58.591}
{"ts":1663848360000,"o":19200,"h":19204,"l":19172,"c":19179.5,"v":104.484}
{"ts":1663848420000,"o":19179.5,"h":19180,"l":19162,"c":19171,"v":115.876}
{"ts":1663848480000,"o":19171,"h":19187.5,"l":19163,"c":19187,"v":106.784}
{"ts":1663848540000,"o":19187,"h":19248.5,"l":19162,"c":19198,"v":2451.861}
{"ts":1663848600000,"o":19198,"h":19229.5,"l":19198,"c":19229,"v":260.03}
{"ts":1663848660000,"o":19229,"h":19242,"l":19227.5,"c":19241,"v":180.87}
{"ts":1663848720000,"o":19241,"h":19257,"l":19239,"c":19250,"v":203.125}
{"ts":1663848780000,"o":19250,"h":19256,"l":19249,"c":19254.5,"v":96.496}
{"ts":1663848840000,"o":19254.5,"h":19266,"l":19251.5,"c":19262.5,"v":152.185}
{"ts":1663848900000,"o":19262.5,"h":19270,"l":19235.5,"c":19241,"v":261.935}
{"ts":1663848960000,"o":19241,"h":19241.5,"l":19223,"c":19237,"v":96.028}
{"ts":1663849020000,"o":19237,"h":19245,"l":19225.5,"c":19230,"v":80.503}
{"ts":1663849080000,"o":19230,"h":19236,"l":19217.5,"c":19226.5,"v":63.476}
{"ts":1663849140000,"o":19226.5,"h":19230,"l":19217,"c":19228,"v":31.755}
{"ts":1663849200000,"o":19228,"h":19240,"l":19220,"c":19236.5,"v":71.398}
{"ts":1663849260000,"o":19236.5,"h":19236.5,"l":19225,"c":19233,"v":44.211}
{"ts":1663849320000,"o":19233,"h":19238,"l":19230.5,"c":19231,"v":95.713}
{"ts":1663849380000,"o":19231,"h":19231,"l":19202.5,"c":19202.5,"v":88.643}
{"ts":1663849440000,"o":19202.5,"h":19203,"l":19188.5,"c":19189,"v":150.95}
{"ts":1663849500000,"o":19189,"h":19215.5,"l":19188.5,"c":19208.5,"v":119.817}
{"ts":1663849560000,"o":19208.5,"h":19216,"l":19205,"c":19208.5,"v":79.021}
{"ts":1663849620000,"o":19208.5,"h":19211.5,"l":19203,"c":19211,"v":45.782}
{"ts":1663849680000,"o":19211,"h":19211.5,"l":19197.5,"c":19198,"v":89.401}
{"ts":1663849740000,"o":19198,"h":19198.5,"l":19183,"c":19183,"v":89.69}
{"ts":1663849800000,"o":19183,"h":19183.5,"l":19131,"c":19174,"v":1144.285}
{"ts":1663849860000,"o":19174,"h":19195,"l":19170.5,"c":19170.5,"v":184.161}
{"ts":1663849920000,"o":19170.5,"h":19178.5,"l":19150,"c":19150.5,"v":98.302}
{"ts":1663849980000,"o":19150.5,"h":19172.5,"l":19150,"c":19166.5,"v":109.934}
{"ts":1663850040000,"o":19166.5,"h":19178,"l":19161.5,"c":19169.5,"v":94.35}
{"ts":1663850100000,"o":19169.5,"h":19185.5,"l":19165,"c":19185,"v":109.473}
{"ts":1663850160000,"o":19185,"h":19213,"l":19185,"c":19211,"v":173.976}
{"ts":1663850220000,"o":19211,"h":19214.5,"l":19195.5,"c":19206,"v":90.769}
{"ts":1663850280000,"o":19206,"h":19223,"l":19206,"c":19215,"v":89.291}
{"ts":1663850340000,"o":19215,"h":19215,"l":19191,"c":19197.5,"v":66.467}
{"ts":1663850400000,"o":19197.5,"h":19230,"l":19187.5,"c":19226.5,"v":91.329}
{"ts":1663850460000,"o":19226.5,"h":19244,"l":19226,"c":19244,"v":97.319}
{"ts":1663850520000,"o":19244,"h":19256,"l":19240,"c":19240.5,"v":257.031}
{"ts":1663850580000,"o":19240.5,"h":19253.5,"l":19240,"c":19240,"v":120.706}
{"ts":1663850640000,"o":19240,"h":19244,"l":19228,"c":19229.5,"v":90.738}
{"ts":1663850700000,"o":19229.5,"h":19249,"l":19212.5,"c":19249,"v":102.515}
{"ts":1663850760000,"o":19249,"h":19294.5,"l":19248.5,"c":19276.5,"v":506.594}
{"ts":1663850820000,"o":19276.5,"h":19314.5,"l":19253.5,"c":19253.5,"v":817.221}
{"ts":1663850880000,"o":19253.5,"h":19260,"l":19236,"c":19245,"v":146.872}
{"ts":1663850940000,"o":19245,"h":19268,"l":19242,"c":19245.5,"v":175.294}
{"ts":1663851000000,"o":19245.5,"h":19260.5,"l":19226,"c":19260,"v":193.621}
{"ts":1663851060000,"o":19260,"h":19281.5,"l":19249,"c":19249,"v":367.322}
{"ts":1663851120000,"o":19249,"h":19270,"l":19249,"c":19270,"v":71.472}
{"ts":1663851180000,"o":19270,"h":19271.5,"l":19253,"c":19254,"v":59.445}
{"ts":1663851240000,"o":19254,"h":19254,"l":19240,"c":19240,"v":129.139}
{"ts":1663851300000,"o":19240,"h":19240,"l":19225,"c":19231,"v":112.796}
{"ts":1663851360000,"o":19231,"h":19240,"l":19230,"c":19237,"v":37.771}
{"ts":1663851420000,"o":19237,"h":19247,"l":19220,"c":19220.5,"v":120.691}
{"ts":1663851480000,"o":19220.5,"h":19227.5,"l":19205.5,"c":19206,"v":102.213}
{"ts":1663851540000,"o":19206,"h":19211.5,"l":19195.5,"c":19196,"v":121.405}
{"ts":1663851600000,"o":19196,"h":19208.5,"l":19193,"c":19198.5,"v":97.475}
{"ts":1663851660000,"o":19198.5,"h":19199.5,"l":19184,"c":19191,"v":115.529}
{"ts":1663851720000,"o":19191,"h":19191.5,"l":19170.5,"c":19172,"v":133.545}
{"ts":1663851780000,"o":19172,"h":19175.5,"l":19170.5,"c":19171,"v":82.159}
{"ts":1663851840000,"o":19171,"h":19171,"l":19160.5,"c":19164,"v":144.697}
{"ts":1663851900000,"o":19164,"h":19175,"l":19164,"c":19174.5,"v":112.383}
{"ts":1663851960000,"o":19174.5,"h":19184,"l":19165,"c":19182,"v":130.041}
{"ts":1663852020000,"o":19182,"h":19185,"l":19180,"c":19182,"v":32.914}
{"ts":1663852080000,"o":19182,"h":19182,"l":19171,"c":19171.5,"v":88.661}
{"ts":1663852140000,"o":19171.5,"h":19180.5,"l":19168.5,"c":19171.5,"v":107.69}
{"ts":1663852200000,"o":19171.5,"h":19174.5,"l":19150,"c":19150,"v":99.46}
{"ts":1663852260000,"o":19150,"h":19161,"l":19150,"c":19160.5,"v":65.853}
{"ts":1663852320000,"o":19160.5,"h":19161,"l":19150,"c":19150,"v":99.825}
{"ts":1663852380000,"o":19150,"h":19153,"l":19140,"c":19145,"v":88.94}
{"ts":1663852440000,"o":19145,"h":19155,"l":19144.5,"c":19153.5,"v":76.467}
{"ts":1663852500000,"o":19153.5,"h":19168,"l":19142,"c":19149,"v":121.214}
{"ts":1663852560000,"o":19149,"h":19149,"l":19136,"c":19137,"v":96.762}
{"ts":1663852620000,"o":19137,"h":19145,"l":19137,"c":19145,"v":82.186}
{"ts":1663852680000,"o":19145,"h":19172,"l":19136.5,"c":19172,"v":297.227}
{"ts":1663852740000,"o":19172,"h":19172.5,"l":19160.5,"c":19160.5,"v":116.678}
{"ts":1663852800000,"o":19160.5,"h":19170,"l":19146,"c":19147,"v":145.721}
{"ts":1663852860000,"o":19147,"h":19147.5,"l":19120.5,"c":19124.5,"v":223.81}
{"ts":1663852920000,"o":19124.5,"h":19125,"l":19100.5,"c":19119,"v":424.146}
{"ts":1663852980000,"o":19119,"h":19132,"l":19116,"c":19122,"v":82.198}
{"ts":1663853040000,"o":19122,"h":19122,"l":19087,"c":19102.5,"v":318.308}
{"ts":1663853100000,"o":19102.5,"h":19133,"l":19102,"c":19125,"v":109.611}
{"ts":1663853160000,"o":19125,"h":19140,"l":19123.5,"c":19130,"v":102.679}
{"ts":1663853220000,"o":19130,"h":19130,"l":19111,"c":19119.5,"v":95.886}
{"ts":1663853280000,"o":19119.5,"h":19119.5,"l":19088,"c":19093.5,"v":168.787}
{"ts":1663853340000,"o":19093.5,"h":19103.5,"l":19087.5,"c":19102.5,"v":445.084}
{"ts":1663853400000,"o":19102.5,"h":19165.5,"l":19097.5,"c":19165.5,"v":414.698}
{"ts":1663853460000,"o":19165.5,"h":19165.5,"l":19122.5,"c":19127,"v":210.752}
{"ts":1663853520000,"o":19127,"h":19140,"l":19103.5,"c":19126.5,"v":186.102}
{"ts":1663853580000,"o":19126.5,"h":19161,"l":19111,"c":19149,"v":143.487}
{"ts":1663853640000,"o":19149,"h":19153,"l":19110.5,"c":19111,"v":58.692}
{"ts":1663853700000,"o":19111,"h":19137,"l":19087.5,"c":19133,"v":348.732}
{"ts":1663853760000,"o":19133,"h":19137,"l":19100.5,"c":19101,"v":144.729}
{"ts":1663853820000,"o":19101,"h":19104.5,"l":19059.5,"c":19075,"v":545.951}
{"ts":1663853880000,"o":19075,"h":19075.5,"l":19040,"c":19040,"v":588.898}
{"ts":1663853940000,"o":19040,"h":19066,"l":19016.5,"c":19047.5,"v":763.044}
{"ts":1663854000000,"o":19047.5,"h":19078.5,"l":19047.5,"c":19055.5,"v":248.421}
{"ts":1663854060000,"o":19055.5,"h":19070,"l":19040,"c":19064,"v":436.811}
{"ts":1663854120000,"o":19064,"h":19069,"l":19035.5,"c":19036,"v":215.21}
{"ts":1663854180000,"o":19036,"h":19036.5,"l":18970,"c":18981.5,"v":1510.442}
{"ts":1663854240000,"o":18981.5,"h":18996.5,"l":18961,"c":18983,"v":500.94}
{"ts":1663854300000,"o":18983,"h":18990,"l":18964.5,"c":18974.5,"v":391.082}
{"ts":1663854360000,"o":18974.5,"h":19027.5,"l":18974,"c":19027.5,"v":459.831}
{"ts":1663854420000,"o":19027.5,"h":19041,"l":18992.5,"c":18997,"v":416.777}
{"ts":1663854480000,"o":18997,"h":19014.5,"l":18983.5,"c":18992.5,"v":276.061}
{"ts":1663854540000,"o":18992.5,"h":19000,"l":18975.5,"c":18986,"v":225.342}
{"ts":1663854600000,"o":18986,"h":19014.5,"l":18977,"c":18977,"v":382.838}
{"ts":1663854660000,"o":18977,"h":19000,"l":18950.5,"c":18990.5,"v":549.997}
{"ts":1663854720000,"o":18990.5,"h":18997.5,"l":18942.5,"c":18965.5,"v":372.225}
{"ts":1663854780000,"o":18965.5,"h":18984.5,"l":18950,"c":18950.5,"v":206.834}
{"ts":1663854840000,"o":18950.5,"h":18962.5,"l":18932.5,"c":18936.5,"v":272.675}
{"ts":1663854900000,"o":18936.5,"h":18963,"l":18936.5,"c":18962.5,"v":152.529}
{"ts":1663854960000,"o":18962.5,"h":18972.5,"l":18954,"c":18962,"v":262.203}
{"ts":1663855020000,"o":18962,"h":18978,"l":18911,"c":18919.5,"v":500.461}
{"ts":1663855080000,"o":18919.5,"h":18922,"l":18882.5,"c":18903,"v":1037.325}
{"ts":1663855140000,"o":18903,"h":18931.5,"l":18892.5,"c":18897,"v":288.117}
{"ts":1663855200000,"o":18897,"h":18912,"l":18856,"c":18869.5,"v":982.005}
{"ts":1663855260000,"o":18869.5,"h":18879.5,"l":18854,"c":18860.5,"v":392.737}
{"ts":1663855320000,"o":18860.5,"h":18878,"l":18853.5,"c":18857,"v":260.99}
{"ts":1663855380000,"o":18857,"h":18860,"l":18845,"c":18850,"v":500.385}
{"ts":1663855440000,"o":18850,"h":18905.5,"l":18850,"c":18895.5,"v":333.815}
{"ts":1663855500000,"o":18895.5,"h":18950.5,"l":18884.5,"c":18949,"v":540.466}
{"ts":1663855560000,"o":18949,"h":18969,"l":18930,"c":18945.5,"v":530.747}
{"ts":1663855620000,"o":18945.5,"h":18974.5,"l":18942,"c":18974.5,"v":359.02}
{"ts":1663855680000,"o":18974.5,"h":18992,"l":18965,"c":18992,"v":305.619}
{"ts":1663855740000,"o":18992,"h":19033,"l":18990,"c":18995.5,"v":764.854}
{"ts":1663855800000,"o":18995.5,"h":18995.5,"l":18956,"c":18956.5,"v":358.643}
{"ts":1663855860000,"o":18956.5,"h":18987.5,"l":18955.5,"c":18987.5,"v":222.985}
{"ts":1663855920000,"o":18987.5,"h":19019,"l":18975.5,"c":19018.5,"v":213.692}
{"ts":1663855980000,"o":19018.5,"h":19040,"l":19010.5,"c":19037.5,"v":367.768}
{"ts":1663856040000,"o":19037.5,"h":19052.5,"l":19019.5,"c":19052.5,"v":427.826}
{"ts":1663856100000,"o":19052.5,"h":19063.5,"l":19011,"c":19020.5,"v":304.009}
{"ts":1663856160000,"o":19020.5,"h":19050,"l":19020.5,"c":19030,"v":238.213}
{"ts":1663856220000,"o":19030,"h":19050,"l":19026.5,"c":19034,"v":146.137}
{"ts":1663856280000,"o":19034,"h":19038,"l":19023,"c":19023,"v":66.613}
{"ts":1663856340000,"o":19023,"h":19023.5,"l":18990.5,"c":18993.5,"v":268.409}
{"ts":1663856400000,"o":18993.5,"h":19000,"l":18985,"c":18995,"v":129.772}
{"ts":1663856460000,"o":18995,"h":19012,"l":18985,"c":18985.5,"v":118.675}
{"ts":1663856520000,"o":18985.5,"h":18998.5,"l":18980,"c":18980.5,"v":53.762}
{"ts":1663856580000,"o":18980.5,"h":18980.5,"l":18956,"c":18972.5,"v":208.656}
{"ts":1663856640000,"o":18972.5,"h":18985,"l":18965.5,"c":18983,"v":125.493}
{"ts":1663856700000,"o":18983,"h":18990,"l":18962.5,"c":18962.5,"v":68.571}
{"ts":1663856760000,"o":18962.5,"h":19000,"l":18962.5,"c":18995.5,"v":86.367}
{"ts":1663856820000,"o":18995.5,"h":19017,"l":18992.5,"c":18992.5,"v":149.012}
{"ts":1663856880000,"o":18992.5,"h":19009.5,"l":18988,"c":19001.5,"v":62.343}
{"ts":1663856940000,"o":19001.5,"h":19020,"l":19001.5,"c":19010,"v":104.878}
{"ts":1663857000000,"o":19010,"h":19035.5,"l":18984.5,"c":18985,"v":153.19}
{"ts":1663857060000,"o":18985,"h":18989,"l":18952,"c":18989,"v":293.572}
{"ts":1663857120000,"o":18989,"h":19049.5,"l":18986,"c":19031.5,"v":294.906}
{"ts":1663857180000,"o":19031.5,"h":19046.5,"l":19011,"c":19011,"v":133.357}
{"ts":1663857240000,"o":19011,"h":19011.5,"l":18965,"c":18973.5,"v":250.739}
{"ts":1663857300000,"o":18973.5,"h":18984.5,"l":18946.5,"c":18960,"v":292.198}
{"ts":1663857360000,"o":18960,"h":18977.5,"l":18956.5,"c":18965,"v":94.781}
{"ts":1663857420000,"o":18965,"h":18969,"l":18952.5,"c":18960,"v":103.944}
{"ts":1663857480000,"o":18960,"h":18998.5,"l":18960,"c":18989.5,"v":110.093}
{"ts":1663857540000,"o":18989.5,"h":19008.5,"l":18983,"c":19008,"v":84.997}
{"ts":1663857600000,"o":19008,"h":19023,"l":19000.5,"c":19018,"v":90.493}
{"ts":1663857660000,"o":19018,"h":19023,"l":18981,"c":18983.5,"v":105.793}
{"ts":1663857720000,"o":18983.5,"h":18998,"l":18977,"c":18983,"v":111.695}
{"ts":1663857780000,"o":18983,"h":19010,"l":18974.5,"c":18974.5,"v":102.819}
{"ts":1663857840000,"o":18974.5,"h":18979,"l":18958.5,"c":18966.5,"v":55.874}
{"ts":1663857900000,"o":18966.5,"h":18994.5,"l":18958,"c":18959.5,"v":157.296}
{"ts":1663857960000,"o":18959.5,"h":18985,"l":18951,"c":18983,"v":81.206}
{"ts":1663858020000,"o":18983,"h":18989.5,"l":18973.5,"c":18984,"v":140.065}
{"ts":1663858080000,"o":18984,"h":18989,"l":18970,"c":18989,"v":117.664}
{"ts":1663858140000,"o":18989,"h":18999,"l":18981.5,"c":18995.5,"v":55.886}
{"ts":1663858200000,"o":18995.5,"h":18996,"l":18954.5,"c":18966.5,"v":53.559}
{"ts":1663858260000,"o":18966.5,"h":18966.5,"l":18938,"c":18942,"v":247.385}
{"ts":1663858320000,"o":18942,"h":18942,"l":18915.5,"c":18920,"v":209.044}
{"ts":1663858380000,"o":18920,"h":18920.5,"l":18911,"c":18919.5,"v":182.93}
{"ts":1663858440000,"o":18919.5,"h":18925,"l":18896.5,"c":18902,"v":368.453}
{"ts":1663858500000,"o":18902,"h":18902.5,"l":18877,"c":18900.5,"v":355.049}
{"ts":1663858560000,"o":18900.5,"h":18907.5,"l":18872,"c":18888.5,"v":187.16}
{"ts":1663858620000,"o":18888.5,"h":18894.5,"l":18875,"c":18886.5,"v":129.402}
{"ts":1663858680000,"o":18886.5,"h":18889.5,"l":18857.5,"c":18857.5,"v":281.435}
{"ts":1663858740000,"o":18857.5,"h":18879.5,"l":18852,"c":18872.5,"v":298.267}
{"ts":1663858800000,"o":18872.5,"h":18876,"l":18852,"c":18852,"v":204.562}
{"ts":1663858860000,"o":18852,"h":18866,"l":18823,"c":18834.5,"v":605.555}
{"ts":1663858920000,"o":18834.5,"h":18840,"l":18811,"c":18814,"v":294.542}
{"ts":1663858980000,"o":18814,"h":18819.5,"l":18787.5,"c":18798,"v":673.544}
{"ts":1663859040000,"o":18798,"h":18813,"l":18795.5,"c":18810.5,"v":260.65}
{"ts":1663859100000,"o":18810.5,"h":18840,"l":18810,"c":18812,"v":498.389}
{"ts":1663859160000,"o":18812,"h":18850,"l":18811.5,"c":18850,"v":434.075}
{"ts":1663859220000,"o":18850,"h":18892,"l":18849.5,"c":18891.5,"v":394.61}
{"ts":1663859280000,"o":18891.5,"h":18923,"l":18888.5,"c":18917.5,"v":528.412}
{"ts":1663859340000,"o":18917.5,"h":18918,"l":18904.5,"c":18915,"v":84.541}
{"ts":1663859400000,"o":18915,"h":18918,"l":18878.5,"c":18879,"v":166.851}
{"ts":1663859460000,"o":18879,"h":18896.5,"l":18870.5,"c":18896.5,"v":107.021}
{"ts":1663859520000,"o":18896.5,"h":18904,"l":18887,"c":18899,"v":65.615}
{"ts":1663859580000,"o":18899,"h":18900.5,"l":18872,"c":18876,"v":61.08}
{"ts":1663859640000,"o":18876,"h":18876,"l":18858.5,"c":18869.5,"v":107.276}
{"ts":1663859700000,"o":18869.5,"h":18869.5,"l":18849.5,"c":18860,"v":227.153}
{"ts":1663859760000,"o":18860,"h":18865,"l":18850,"c":18860,"v":136.027}
{"ts":1663859820000,"o":18860,"h":18895.5,"l":18860,"c":18895,"v":179.476}
{"ts":1663859880000,"o":18895,"h":18900,"l":18862,"c":18862.5,"v":71.57}
{"ts":1663859940000,"o":18862.5,"h":18877.5,"l":18862,"c":18870.5,"v":51.628}
{"ts":1663860000000,"o":18870.5,"h":18891.5,"l":18862.5,"c":18862.5,"v":189.55}
{"ts":1663860060000,"o":18862.5,"h":18863,"l":18845,"c":18858.5,"v":122.381}
{"ts":1663860120000,"o":18858.5,"h":18859.5,"l":18835,"c":18838,"v":85.846}
{"ts":1663860180000,"o":18838,"h":18869,"l":18827.5,"c":18867.5,"v":285.975}
{"ts":1663860240000,"o":18867.5,"h":18891.5,"l":18865.5,"c":18868.5,"v":186.842}
{"ts":1663860300000,"o":18868.5,"h":18890,"l":18868,"c":18890,"v":75.614}
{"ts":1663860360000,"o":18890,"h":18899.5,"l":18885.5,"c":18899.5,"v":62.955}
{"ts":1663860420000,"o":18899.5,"h":18912,"l":18899,"c":18907,"v":197.824}
{"ts":1663860480000,"o":18907,"h":18943,"l":18907,"c":18942.5,"v":288.452}
{"ts":1663860540000,"o":18942.5,"h":18943,"l":18920,"c":18934.5,"v":137.513}
{"ts":1663860600000,"o":18934.5,"h":18940,"l":18915,"c":18915,"v":127.998}
{"ts":1663860660000,"o":18915,"h":18962.5,"l":18915,"c":18962.5,"v":283.057}
{"ts":1663860720000,"o":18962.5,"h":18965.5,"l":18953,"c":18963,"v":224.892}
{"ts":1663860780000,"o":18963,"h":18963,"l":18946,"c":18946,"v":182.237}
{"ts":1663860840000,"o":18946,"h":18963,"l":18934.5,"c":18935,"v":55.431}
{"ts":1663860900000,"o":18935,"h":18935,"l":18913,"c":18913,"v":109.282}
{"ts":1663860960000,"o":18913,"h":18922,"l":18904.5,"c":18910.5,"v":148.437}
{"ts":1663861020000,"o":18910.5,"h":18933.5,"l":18910,"c":18926,"v":71.396}
{"ts":1663861080000,"o":18926,"h":18950,"l":18926,"c":18947.5,"v":56.001}
{"ts":1663861140000,"o":18947.5,"h":18950,"l":18927,"c":18941.5,"v":85.201}
{"ts":1663861200000,"o":18941.5,"h":18948,"l":18925.5,"c":18925.5,"v":115.907}
{"ts":1663861260000,"o":18925.5,"h":18926,"l":18897.5,"c":18908.5,"v":97.218}
{"ts":1663861320000,"o":18908.5,"h":18931,"l":18908.5,"c":18920,"v":45.139}
{"ts":1663861380000,"o":18920,"h":18920.5,"l":18892.5,"c":18898.5,"v":73.088}
{"ts":1663861440000,"o":18898.5,"h":18923.5,"l":18898.5,"c":18923,"v":111.028}
{"ts":1663861500000,"o":18923,"h":18941,"l":18907.5,"c":18935.5,"v":90.564}
{"ts":1663861560000,"o":18935.5,"h":18992,"l":18935.5,"c":18990.5,"v":458.064}
{"ts":1663861620000,"o":18990.5,"h":19001,"l":18975,"c":18979.5,"v":312.565}
{"ts":1663861680000,"o":18979.5,"h":18999,"l":18979.5,"c":18998.5,"v":143.403}
{"ts":1663861740000,"o":18998.5,"h":19017,"l":18979.5,"c":19009,"v":423.843}
{"ts":1663861800000,"o":19009,"h":19009,"l":18985,"c":18994,"v":260.202}
{"ts":1663861860000,"o":18994,"h":19007,"l":18987,"c":19006.5,"v":131.036}
{"ts":1663861920000,"o":19006.5,"h":19010.5,"l":18995.5,"c":18996,"v":133.97}
{"ts":1663861980000,"o":18996,"h":18996.5,"l":18981.5,"c":18981.5,"v":83.598}
{"ts":1663862040000,"o":18981.5,"h":18996.5,"l":18978.5,"c":18981.5,"v":95.635}
{"ts":1663862100000,"o":18981.5,"h":18992,"l":18978,"c":18991.5,"v":89.327}
{"ts":1663862160000,"o":18991.5,"h":18992,"l":18972,"c":18972,"v":189.861}
{"ts":1663862220000,"o":18972,"h":18984.5,"l":18967.5,"c":18984,"v":103.306}
{"ts":1663862280000,"o":18984,"h":18988,"l":18975,"c":18975,"v":36.81}
{"ts":1663862340000,"o":18975,"h":18983.5,"l":18969,"c":18983.5,"v":58.605}
{"ts":1663862400000,"o":18983.5,"h":18991,"l":18972.5,"c":18990,"v":125.481}
{"ts":1663862460000,"o":18990,"h":19002,"l":18980,"c":18980.5,"v":152.152}
{"ts":1663862520000,"o":18980.5,"h":18989,"l":18973.5,"c":18973.5,"v":34.104}
{"ts":1663862580000,"o":18973.5,"h":19000,"l":18973.5,"c":18978,"v":107.458}
{"ts":1663862640000,"o":18978,"h":18985.5,"l":18970.5,"c":18977.5,"v":124.907}
{"ts":1663862700000,"o":18977.5,"h":18977.5,"l":18938,"c":18949.5,"v":108.521}
{"ts":1663862760000,"o":18949.5,"h":18950.5,"l":18939.5,"c":18941,"v":36.47}
{"ts":1663862820000,"o":18941,"h":18955,"l":18941,"c":18949.5,"v":40.432}
{"ts":1663862880000,"o":18949.5,"h":18950,"l":18943.5,"c":18948,"v":41.335}
{"ts":1663862940000,"o":18948,"h":18955,"l":18941.5,"c":18947,"v":23.845}
{"ts":1663863000000,"o":18947,"h":18950,"l":18893.5,"c":18893.5,"v":284.473}
{"ts":1663863060000,"o":18893.5,"h":18894,"l":18864,"c":18867.5,"v":296.094}
{"ts":1663863120000,"o":18867.5,"h":18875,"l":18807,"c":18807,"v":753.126}
{"ts":1663863180000,"o":18807,"h":18829.5,"l":18802.5,"c":18805.5,"v":700.911}
{"ts":1663863240000,"o":18805.5,"h":18824.5,"l":18793,"c":18822.5,"v":294.49}
{"ts":1663863300000,"o":18822.5,"h":18823,"l":18795,"c":18801,"v":221.298}
{"ts":1663863360000,"o":18801,"h":18820,"l":18764.5,"c":18818.5,"v":638.381}
{"ts":1663863420000,"o":18818.5,"h":18860,"l":18818,"c":18855,"v":348.056}
{"ts":1663863480000,"o":18855,"h":18859.5,"l":18842,"c":18859,"v":221.907}
{"ts":1663863540000,"o":18859,"h":18911.5,"l":18858.5,"c":18906.5,"v":442.167}
{"ts":1663863600000,"o":18906.5,"h":18908,"l":18878,"c":18882.5,"v":288.054}
{"ts":1663863660000,"o":18882.5,"h":18910,"l":18875.5,"c":18882,"v":118.162}
{"ts":1663863720000,"o":18882,"h":18895,"l":18872,"c":18894.5,"v":74.159}
{"ts":1663863780000,"o":18894.5,"h":18946,"l":18892,"c":18946,"v":392.442}
{"ts":1663863840000,"o":18946,"h":18981.5,"l":18934,"c":18971.5,"v":515.395}
{"ts":1663863900000,"o":18971.5,"h":18977.5,"l":18950.5,"c":18950.5,"v":221.111}
{"ts":1663863960000,"o":18950.5,"h":18965.5,"l":18936,"c":18936.5,"v":91.161}
{"ts":1663864020000,"o":18936.5,"h":18943.5,"l":18926,"c":18930,"v":201.455}
{"ts":1663864080000,"o":18930,"h":18954,"l":18925.5,"c":18953.5,"v":159.422}
{"ts":1663864140000,"o":18953.5,"h":18956,"l":18935.5,"c":18936,"v":164.679}
{"ts":1663864200000,"o":18936,"h":18939.5,"l":18915.5,"c":18919.5,"v":108.555}
{"ts":1663864260000,"o":18919.5,"h":18932.5,"l":18912.5,"c":18928,"v":120.182}
{"ts":1663864320000,"o":18928,"h":18948,"l":18918.5,"c":18918.5,"v":63.545}
{"ts":1663864380000,"o":18918.5,"h":18930,"l":18917,"c":18923.5,"v":38.633}
{"ts":1663864440000,"o":18923.5,"h":18923.5,"l":18915.5,"c":18915.5,"v":44.924}
{"ts":1663864500000,"o":18915.5,"h":18955.5,"l":18915.5,"c":18955,"v":114.76}
{"ts":1663864560000,"o":18955,"h":18978.5,"l":18955,"c":18975.5,"v":189.669}
{"ts":1663864620000,"o":18975.5,"h":18992.5,"l":18964.5,"c":18990.5,"v":214.106}
{"ts":1663864680000,"o":18990.5,"h":19011,"l":18990,"c":19003.5,"v":276.941}
{"ts":1663864740000,"o":19003.5,"h":19003.5,"l":18976,"c":18994.5,"v":96.866}
{"ts":1663864800000,"o":18994.5,"h":18995,"l":18973.5,"c":18990,"v":53.325}
{"ts":1663864860000,"o":18990,"h":19005,"l":18980.5,"c":19000.5,"v":185.479}
{"ts":1663864920000,"o":19000.5,"h":19031,"l":18990.5,"c":19015.5,"v":487.688}
{"ts":1663864980000,"o":19015.5,"h":19022.5,"l":18994,"c":18994.5,"v":216.178}
{"ts":1663865040000,"o":18994.5,"h":19011.5,"l":18994,"c":19011.5,"v":50.497}
{"ts":1663865100000,"o":19011.5,"h":19011.5,"l":18987,"c":19003,"v":72.601}
{"ts":1663865160000,"o":19003,"h":19058.5,"l":18998,"c":19052.5,"v":537.681}
{"ts":1663865220000,"o":19052.5,"h":19054.5,"l":19026.5,"c":19027,"v":130.667}
{"ts":1663865280000,"o":19027,"h":19034,"l":19014,"c":19014,"v":59.152}
{"ts":1663865340000,"o":19014,"h":19021.5,"l":19008.5,"c":19011,"v":82.654}
{"ts":1663865400000,"o":19011,"h":19025,"l":19008,"c":19025,"v":51.141}
{"ts":1663865460000,"o":19025,"h":19052.5,"l":19023.5,"c":19052,"v":234.443}
{"ts":1663865520000,"o":19052,"h":19069,"l":19038,"c":19059.5,"v":345.734}
{"ts":1663865580000,"o":19059.5,"h":19088.5,"l":19053,"c":19070,"v":352.13}
{"ts":1663865640000,"o":19070,"h":19086,"l":19044,"c":19048,"v":125.295}
{"ts":1663865700000,"o":19048,"h":19051,"l":19034,"c":19044.5,"v":123.906}
{"ts":1663865760000,"o":19044.5,"h":19064,"l":19044,"c":19061,"v":137.199}
{"ts":1663865820000,"o":19061,"h":19063,"l":19045.5,"c":19053.5,"v":82.331}
{"ts":1663865880000,"o":19053.5,"h":19053.5,"l":19025.5,"c":19029,"v":97.711}
{"ts":1663865940000,"o":19029,"h":19035,"l":19024,"c":19031,"v":46.263}
{"ts":1663866000000,"o":19031,"h":19048.5,"l":19026.5,"c":19048,"v":67.392}
{"ts":1663866060000,"o":19048,"h":19052.5,"l":19012,"c":19021,"v":130.828}
{"ts":1663866120000,"o":19021,"h":19029.5,"l":19011,"c":19011,"v":53.651}
{"ts":1663866180000,"o":19011,"h":19012.5,"l":18991,"c":19004.5,"v":246.938}
{"ts":1663866240000,"o":19004.5,"h":19006.5,"l":18995,"c":19000,"v":87.975}
{"ts":1663866300000,"o":19000,"h":19005,"l":18995.5,"c":19002,"v":64.007}
{"ts":1663866360000,"o":19002,"h":19008.5,"l":18993,"c":19008.5,"v":61.68}
{"ts":1663866420000,"o":19008.5,"h":19008.5,"l":18982,"c":18982,"v":111.454}
{"ts":1663866480000,"o":18982,"h":18982.5,"l":18967,"c":18970.5,"v":198.231}
{"ts":1663866540000,"o":18970.5,"h":18976,"l":18957,"c":18958.5,"v":136.53}
{"ts":1663866600000,"o":18958.5,"h":18966.5,"l":18956,"c":18956.5,"v":170.696}
{"ts":1663866660000,"o":18956.5,"h":18970,"l":18952.5,"c":18955.5,"v":163.265}
{"ts":1663866720000,"o":18955.5,"h":18968.5,"l":18955.5,"c":18968.5,"v":48.315}
{"ts":1663866780000,"o":18968.5,"h":18968.5,"l":18952,"c":18952.5,"v":45.648}
{"ts":1663866840000,"o":18952.5,"h":18957.5,"l":18947,"c":18947.5,"v":105.853}
{"ts":1663866900000,"o":18947.5,"h":18958.5,"l":18947,"c":18948,"v":41.143}
{"ts":1663866960000,"o":18948,"h":18955,"l":18941,"c":18941,"v":63.903}
{"ts":1663867020000,"o":18941,"h":18949.5,"l":18933.5,"c":18947,"v":74.549}
{"ts":1663867080000,"o":18947,"h":18982.5,"l":18946.5,"c":18979,"v":80.745}
{"ts":1663867140000,"o":18979,"h":18987,"l":18969.5,"c":18981,"v":98.117}
{"ts":1663867200000,"o":18981,"h":18981.5,"l":18963.5,"c":18981.5,"v":36.992}
{"ts":1663867260000,"o":18981.5,"h":19009.5,"l":18981,"c":19002.5,"v":113.791}
{"ts":1663867320000,"o":19002.5,"h":19015,"l":19000,"c":19003,"v":116.784}
{"ts":1663867380000,"o":19003,"h":19004.5,"l":18988.5,"c":19004.5,"v":113.782}
{"ts":1663867440000,"o":19004.5,"h":19005,"l":18990,"c":18990,"v":30.315}
{"ts":1663867500000,"o":18990,"h":19004,"l":18989,"c":18998,"v":87.183}
{"ts":1663867560000,"o":18998,"h":19010,"l":18995,"c":18995.5,"v":30.724}
{"ts":1663867620000,"o":18995.5,"h":19012,"l":18994.5,"c":19012,"v":30.665}
{"ts":1663867680000,"o":19012,"h":19024,"l":19011.5,"c":19023.5,"v":137.388}
{"ts":1663867740000,"o":19023.5,"h":19059,"l":19023.5,"c":19057.5,"v":238.287}
{"ts":1663867800000,"o":19057.5,"h":19097,"l":19053,"c":19088.5,"v":415.547}
{"ts":1663867860000,"o":19088.5,"h":19108,"l":19064.5,"c":19071.5,"v":420.543}
{"ts":1663867920000,"o":19071.5,"h":19072,"l":19053,"c":19053.5,"v":73.507}
{"ts":1663867980000,"o":19053.5,"h":19069.5,"l":19052.5,"c":19068,"v":97.626}
{"ts":1663868040000,"o":19068,"h":19068.5,"l":19053,"c":19064,"v":46.864}
{"ts":1663868100000,"o":19064,"h":19075,"l":19063.5,"c":19063.5,"v":60.274}
{"ts":1663868160000,"o":19063.5,"h":19075.5,"l":19041.5,"c":19049.5,"v":162.294}
{"ts":1663868220000,"o":19049.5,"h":19050,"l":19032,"c":19045.5,"v":119.147}
{"ts":1663868280000,"o":19045.5,"h":19050,"l":19036,"c":19038.5,"v":31.621}
{"ts":1663868340000,"o":19038.5,"h":19057,"l":19038.5,"c":19041.5,"v":85.43}
{"ts":1663868400000,"o":19041.5,"h":19063.5,"l":19040,"c":19056,"v":67.185}
{"ts":1663868460000,"o":19056,"h":19061,"l":19036.5,"c":19038.5,"v":34.7}
{"ts":1663868520000,"o":19038.5,"h":19050,"l":19038,"c":19043.5,"v":48.101}
{"ts":1663868580000,"o":19043.5,"h":19057.5,"l":19043.5,"c":19056,"v":15.991}
{"ts":1663868640000,"o":19056,"h":19056,"l":19035.5,"c":19036,"v":132.089}
{"ts":1663868700000,"o":19036,"h":19039.5,"l":19025.5,"c":19039,"v":55.649}
{"ts":1663868760000,"o":19039,"h":19043,"l":19030,"c":19034,"v":61.224}
{"ts":1663868820000,"o":19034,"h":19062,"l":19033.5,"c":19061.5,"v":109.527}
{"ts":1663868880000,"o":19061.5,"h":19069.5,"l":19045.5,"c":19045.5,"v":28.877}
{"ts":1663868940000,"o":19045.5,"h":19048,"l":19035,"c":19048,"v":15.844}
{"ts":1663869000000,"o":19048,"h":19067,"l":19042,"c":19058.5,"v":36.177}
{"ts":1663869060000,"o":19058.5,"h":19080,"l":19058,"c":19080,"v":105.511}
{"ts":1663869120000,"o":19080,"h":19090,"l":19063.5,"c":19070,"v":282.764}
{"ts":1663869180000,"o":19070,"h":19070.5,"l":19044,"c":19053.5,"v":120.866}
{"ts":1663869240000,"o":19053.5,"h":19067.5,"l":19048.5,"c":19067.5,"v":64.175}
{"ts":1663869300000,"o":19067.5,"h":19076,"l":19055.5,"c":19074.5,"v":163.128}
{"ts":1663869360000,"o":19074.5,"h":19086.5,"l":19051,"c":19051.5,"v":157.568}
{"ts":1663869420000,"o":19051.5,"h":19065.5,"l":19045,"c":19054,"v":37.281}
{"ts":1663869480000,"o":19054,"h":19075,"l":19052.5,"c":19063,"v":48.919}
{"ts":1663869540000,"o":19063,"h":19067,"l":19058.5,"c":19061,"v":13.608}
{"ts":1663869600000,"o":19061,"h":19075,"l":19054,"c":19063,"v":40.294}
{"ts":1663869660000,"o":19063,"h":19063,"l":19028.5,"c":19040.5,"v":150.052}
{"ts":1663869720000,"o":19040.5,"h":19041,"l":19037,"c":19037.5,"v":43.089}
{"ts":1663869780000,"o":19037.5,"h":19038.5,"l":19030,"c":19038,"v":48.895}
{"ts":1663869840000,"o":19038,"h":19038.5,"l":19018.5,"c":19019,"v":81.432}
{"ts":1663869900000,"o":19019,"h":19050,"l":19015.5,"c":19049.5,"v":47.605}
{"ts":1663869960000,"o":19049.5,"h":19050,"l":19014.5,"c":19019,"v":43.18}
{"ts":1663870020000,"o":19019,"h":19022.5,"l":19005.5,"c":19005.5,"v":63.676}
{"ts":1663870080000,"o":19005.5,"h":19014.5,"l":19000,"c":19000,"v":96.587}
{"ts":1663870140000,"o":19000,"h":19009.5,"l":19000,"c":19004,"v":121.85}
{"ts":1663870200000,"o":19004,"h":19017,"l":19004,"c":19012,"v":52.937}
{"ts":1663870260000,"o":19012,"h":19020.5,"l":19008,"c":19008,"v":41.282}
{"ts":1663870320000,"o":19008,"h":19008.5,"l":18982.5,"c":18986.5,"v":97.624}
{"ts":1663870380000,"o":18986.5,"h":19004.5,"l":18986.5,"c":18993.5,"v":98.578}
{"ts":1663870440000,"o":18993.5,"h":18993.5,"l":18965.5,"c":18970.5,"v":102.792}
{"ts":1663870500000,"o":18970.5,"h":18979,"l":18965.5,"c":18965.5,"v":59.732}
{"ts":1663870560000,"o":18965.5,"h":18967,"l":18957,"c":18963,"v":124.216}
{"ts":1663870620000,"o":18963,"h":18984,"l":18962,"c":18983.5,"v":102.88}
{"ts":1663870680000,"o":18983.5,"h":18984.5,"l":18978,"c":18979,"v":22.69}
{"ts":1663870740000,"o":18979,"h":18982.5,"l":18972.5,"c":18982,"v":41.382}
{"ts":1663870800000,"o":18982,"h":19000,"l":18982,"c":18986.5,"v":86.187}
{"ts":1663870860000,"o":18986.5,"h":18989,"l":18967,"c":18980.5,"v":39.704}
{"ts":1663870920000,"o":18980.5,"h":18994,"l":18968,"c":18994,"v":209.418}
{"ts":1663870980000,"o":18994,"h":18994,"l":18972,"c":18976.5,"v":99.629}
{"ts":1663871040000,"o":18976.5,"h":18995.5,"l":18976.5,"c":18990.5,"v":120.281}
{"ts":1663871100000,"o":18990.5,"h":18995,"l":18986.5,"c":18990,"v":28.779}
{"ts":1663871160000,"o":18990,"h":18996.5,"l":18980.5,"c":18995,"v":27.795}
{"ts":1663871220000,"o":18995,"h":19007,"l":18990.5,"c":19007,"v":29.884}
{"ts":1663871280000,"o":19007,"h":19035,"l":19006.5,"c":19027,"v":127.871}
{"ts":1663871340000,"o":19027,"h":19036.5,"l":19015,"c":19029.5,"v":137.335}
{"ts":1663871400000,"o":19029.5,"h":19044,"l":19020.5,"c":19028,"v":110.457}
{"ts":1663871460000,"o":19028,"h":19034.5,"l":19019,"c":19019.5,"v":31.743}
{"ts":1663871520000,"o":19019.5,"h":19059,"l":19019,"c":19059,"v":170.051}
{"ts":1663871580000,"o":19059,"h":19066,"l":19051,"c":19058,"v":138.272}
{"ts":1663871640000,"o":19058,"h":19070.5,"l":19052,"c":19070.5,"v":121.525}
{"ts":1663871700000,"o":19070.5,"h":19094.5,"l":19070,"c":19089,"v":240.379}
{"ts":1663871760000,"o":19089,"h":19094.5,"l":19071.5,"c":19091,"v":113.725}
{"ts":1663871820000,"o":19091,"h":19105.5,"l":19076,"c":19100,"v":325.157}
{"ts":1663871880000,"o":19100,"h":19131,"l":19099.5,"c":19128,"v":462.412}
{"ts":1663871940000,"o":19128,"h":19173.5,"l":19118,"c":19163.5,"v":720.521}
{"ts":1663872000000,"o":19163.5,"h":19164,"l":19115,"c":19115,"v":221.87}
{"ts":1663872060000,"o":19115,"h":19115,"l":19085,"c":19085.5,"v":268.3}
{"ts":1663872120000,"o":19085.5,"h":19087.5,"l":19076,"c":19085.5,"v":164.072}
{"ts":1663872180000,"o":19085.5,"h":19097,"l":19080,"c":19094.5,"v":72.124}
{"ts":1663872240000,"o":19094.5,"h":19100,"l":19087.5,"c":19100,"v":41.23}
{"ts":1663872300000,"o":19100,"h":19116,"l":19080.5,"c":19080.5,"v":164.365}
{"ts":1663872360000,"o":19080.5,"h":19080.5,"l":19053,"c":19059.5,"v":183.49}
{"ts":1663872420000,"o":19059.5,"h":19060,"l":19028.5,"c":19039,"v":181.057}
{"ts":1663872480000,"o":19039,"h":19055.5,"l":19028.5,"c":19055.5,"v":107.313}
{"ts":1663872540000,"o":19055.5,"h":19055.5,"l":19032,"c":19050,"v":42.528}
{"ts":1663872600000,"o":19050,"h":19070,"l":19049.5,"c":19066.5,"v":59.364}
{"ts":1663872660000,"o":19066.5,"h":19083,"l":19066,"c":19071.5,"v":51.261}
{"ts":1663872720000,"o":19071.5,"h":19119,"l":19070.5,"c":19116.5,"v":91.485}
{"ts":1663872780000,"o":19116.5,"h":19178,"l":19116,"c":19168.5,"v":544.366}
{"ts":1663872840000,"o":19168.5,"h":19193.5,"l":19136,"c":19141,"v":369.644}
{"ts":1663872900000,"o":19141,"h":19162,"l":19132,"c":19149.5,"v":86.985}
{"ts":1663872960000,"o":19149.5,"h":19204.5,"l":19140.5,"c":19201.5,"v":222.64}
{"ts":1663873020000,"o":19201.5,"h":19201.5,"l":19152.5,"c":19160.5,"v":234.766}
{"ts":1663873080000,"o":19160.5,"h":19200,"l":19153.5,"c":19177,"v":201.513}
{"ts":1663873140000,"o":19177,"h":19184,"l":19173,"c":19183.5,"v":111.965}
{"ts":1663873200000,"o":19183.5,"h":19227,"l":19183.5,"c":19220,"v":525.734}
{"ts":1663873260000,"o":19220,"h":19236,"l":19203,"c":19236,"v":129.552}
{"ts":1663873320000,"o":19236,"h":19252,"l":19230,"c":19242.5,"v":277.835}
{"ts":1663873380000,"o":19242.5,"h":19245,"l":19223.5,"c":19237,"v":144.483}
{"ts":1663873440000,"o":19237,"h":19242,"l":19211.5,"c":19216.5,"v":90.176}
{"ts":1663873500000,"o":19216.5,"h":19232.5,"l":19201.5,"c":19230.5,"v":209.841}
{"ts":1663873560000,"o":19230.5,"h":19250,"l":19230,"c":19238,"v":156.36}
{"ts":1663873620000,"o":19238,"h":19246.5,"l":19204,"c":19205,"v":204.52}
{"ts":1663873680000,"o":19205,"h":19216.5,"l":19202,"c":19215,"v":147.516}
{"ts":1663873740000,"o":19215,"h":19223,"l":19201.5,"c":19219,"v":101.548}
{"ts":1663873800000,"o":19219,"h":19225,"l":19207.5,"c":19209.5,"v":75.645}
{"ts":1663873860000,"o":19209.5,"h":19250,"l":19209,"c":19250,"v":85.376}
{"ts":1663873920000,"o":19250,"h":19258.5,"l":19234,"c":19257.5,"v":232.831}
{"ts":1663873980000,"o":19257.5,"h":19266,"l":19238.5,"c":19257.5,"v":452.611}
{"ts":1663874040000,"o":19257.5,"h":19286,"l":19257,"c":19276.5,"v":294.596}
{"ts":1663874100000,"o":19276.5,"h":19282,"l":19215.5,"c":19216,"v":594.977}
{"ts":1663874160000,"o":19216,"h":19236.5,"l":19211,"c":19215.5,"v":112.832}
{"ts":1663874220000,"o":19215.5,"h":19239,"l":19215.5,"c":19235,"v":88.525}
{"ts":1663874280000,"o":19235,"h":19236.5,"l":19225.5,"c":19233.5,"v":86.865}
{"ts":1663874340000,"o":19233.5,"h":19250,"l":19223.5,"c":19223.5,"v":40.792}
{"ts":1663874400000,"o":19223.5,"h":19233.5,"l":19204,"c":19209.5,"v":149.66}
{"ts":1663874460000,"o":19209.5,"h":19233.5,"l":19209.5,"c":19233.5,"v":119.232}
{"ts":1663874520000,"o":19233.5,"h":19233.5,"l":19218.5,"c":19227,"v":70.255}
{"ts":1663874580000,"o":19227,"h":19227.5,"l":19210,"c":19222,"v":39.679}
{"ts":1663874640000,"o":19222,"h":19233.5,"l":19206.5,"c":19208,"v":85.018}
{"ts":1663874700000,"o":19208,"h":19248,"l":19205,"c":19247.5,"v":177.634}
{"ts":1663874760000,"o":19247.5,"h":19248,"l":19225,"c":19225,"v":48.663}
{"ts":1663874820000,"o":19225,"h":19225.5,"l":19203.5,"c":19207.5,"v":44.649}
{"ts":1663874880000,"o":19207.5,"h":19247,"l":19207.5,"c":19241.5,"v":46.993}
{"ts":1663874940000,"o":19241.5,"h":19259,"l":19235,"c":19258,"v":101.809}
{"ts":1663875000000,"o":19258,"h":19287,"l":19258,"c":19268,"v":187.495}
{"ts":1663875060000,"o":19268,"h":19283,"l":19235,"c":19241.5,"v":121.147}
{"ts":1663875120000,"o":19241.5,"h":19260,"l":19237,"c":19253.5,"v":72.606}
{"ts":1663875180000,"o":19253.5,"h":19266.5,"l":19247.5,"c":19262,"v":50.285}
{"ts":1663875240000,"o":19262,"h":19286.5,"l":19261.5,"c":19286,"v":99.53}
{"ts":1663875300000,"o":19286,"h":19347.5,"l":19282,"c":19339,"v":916.909}
{"ts":1663875360000,"o":19339,"h":19374.5,"l":19328,"c":19370,"v":1328.625}
{"ts":1663875420000,"o":19370,"h":19396,"l":19355.5,"c":19357,"v":547.699}
{"ts":1663875480000,"o":19357,"h":19381,"l":19333,"c":19336,"v":190.5}
{"ts":1663875540000,"o":19336,"h":19341,"l":19310.5,"c":19311,"v":236.108}
{"ts":1663875600000,"o":19311,"h":19347.5,"l":19306,"c":19343,"v":167.605}
{"ts":1663875660000,"o":19343,"h":19389.5,"l":19322.5,"c":19380.5,"v":328.961}
{"ts":1663875720000,"o":19380.5,"h":19414,"l":19379.5,"c":19389.5,"v":757.061}
{"ts":1663875780000,"o":19389.5,"h":19397,"l":19359,"c":19396.5,"v":168.811}
{"ts":1663875840000,"o":19396.5,"h":19399.5,"l":19371.5,"c":19386.5,"v":99.999}
{"ts":1663875900000,"o":19386.5,"h":19420,"l":19379.5,"c":19413,"v":221.784}
{"ts":1663875960000,"o":19413,"h":19455,"l":19413,"c":19421,"v":966.671}
{"ts":1663876020000,"o":19421,"h":19475,"l":19421,"c":19446,"v":790.197}
{"ts":1663876080000,"o":19446,"h":19479,"l":19418.5,"c":19424.5,"v":409.326}
{"ts":1663876140000,"o":19424.5,"h":19448,"l":19412,"c":19445,"v":101.756}
{"ts":1663876200000,"o":19445,"h":19445,"l":19353,"c":19353,"v":506.988}
{"ts":1663876260000,"o":19353,"h":19358.5,"l":19330,"c":19348,"v":287.026}
{"ts":1663876320000,"o":19348,"h":19366.5,"l":19345,"c":19350,"v":154.539}
{"ts":1663876380000,"o":19350,"h":19350.5,"l":19336,"c":19336.5,"v":153.331}
{"ts":1663876440000,"o":19336.5,"h":19353,"l":19336.5,"c":19340.5,"v":94.222}
{"ts":1663876500000,"o":19340.5,"h":19350,"l":19315,"c":19315,"v":310.878}
{"ts":1663876560000,"o":19315,"h":19345,"l":19315,"c":19340.5,"v":188.552}
{"ts":1663876620000,"o":19340.5,"h":19350,"l":19327,"c":19335,"v":144.347}
{"ts":1663876680000,"o":19335,"h":19340,"l":19328.5,"c":19335.5,"v":139.376}
{"ts":1663876740000,"o":19335.5,"h":19335.5,"l":19287.5,"c":19295,"v":403.472}
{"ts":1663876800000,"o":19295,"h":19319,"l":19294.5,"c":19298,"v":234.183}
{"ts":1663876860000,"o":19298,"h":19309.5,"l":19297.5,"c":19301.5,"v":60.599}
{"ts":1663876920000,"o":19301.5,"h":19309.5,"l":19292,"c":19309,"v":141.113}
{"ts":1663876980000,"o":19309,"h":19320,"l":19308.5,"c":19309,"v":75.935}
{"ts":1663877040000,"o":19309,"h":19309,"l":19296,"c":19296,"v":62.009}
{"ts":1663877100000,"o":19296,"h":19330.5,"l":19296,"c":19328.5,"v":86.249}
{"ts":1663877160000,"o":19328.5,"h":19342,"l":19312.5,"c":19317,"v":116.59}
{"ts":1663877220000,"o":19317,"h":19341,"l":19317,"c":19333,"v":41.222}
{"ts":1663877280000,"o":19333,"h":19334,"l":19321,"c":19330,"v":46.798}
{"ts":1663877340000,"o":19330,"h":19339.5,"l":19329.5,"c":19334.5,"v":36.412}
{"ts":1663877400000,"o":19334.5,"h":19342.5,"l":19334.5,"c":19335,"v":80.191}
{"ts":1663877460000,"o":19335,"h":19335,"l":19330,"c":19334.5,"v":20.21}
{"ts":1663877520000,"o":19334.5,"h":19334.5,"l":19315,"c":19315,"v":65.184}
{"ts":1663877580000,"o":19315,"h":19320,"l":19311.5,"c":19312,"v":85.495}
{"ts":1663877640000,"o":19312,"h":19312,"l":19278,"c":19282,"v":195.972}
{"ts":1663877700000,"o":19282,"h":19300,"l":19280.5,"c":19299.5,"v":180.761}
{"ts":1663877760000,"o":19299.5,"h":19320,"l":19299.5,"c":19307,"v":89.111}
{"ts":1663877820000,"o":19307,"h":19307,"l":19290.5,"c":19290.5,"v":44.43}
{"ts":1663877880000,"o":19290.5,"h":19291,"l":19277,"c":19277,"v":68.967}
{"ts":1663877940000,"o":19277,"h":19289.5,"l":19277,"c":19285,"v":57.45}
{"ts":1663878000000,"o":19285,"h":19298,"l":19285,"c":19294.5,"v":43.137}
{"ts":1663878060000,"o":19294.5,"h":19299.5,"l":19281,"c":19281.5,"v":82.899}
{"ts":1663878120000,"o":19281.5,"h":19300,"l":19272.5,"c":19297.5,"v":104.476}
{"ts":1663878180000,"o":19297.5,"h":19298,"l":19275.5,"c":19276,"v":44.069}
{"ts":1663878240000,"o":19276,"h":19280.5,"l":19265.5,"c":19265.5,"v":79.182}
{"ts":1663878300000,"o":19265.5,"h":19293,"l":19265.5,"c":19293,"v":102.19}
{"ts":1663878360000,"o":19293,"h":19293,"l":19287,"c":19287.5,"v":19.225}
{"ts":1663878420000,"o":19287.5,"h":19288,"l":19246,"c":19253,"v":233.198}
{"ts":1663878480000,"o":19253,"h":19258.5,"l":19244,"c":19244.5,"v":126.898}
{"ts":1663878540000,"o":19244.5,"h":19260,"l":19234.5,"c":19241.5,"v":229.17}
{"ts":1663878600000,"o":19241.5,"h":19258.5,"l":19238,"c":19254,"v":47.347}
{"ts":1663878660000,"o":19254,"h":19274,"l":19253.5,"c":19268.5,"v":73.601}
{"ts":1663878720000,"o":19268.5,"h":19269.5,"l":19259,"c":19259.5,"v":58.594}
{"ts":1663878780000,"o":19259.5,"h":19264.5,"l":19251,"c":19251.5,"v":35.749}
{"ts":1663878840000,"o":19251.5,"h":19253.5,"l":19245,"c":19245.5,"v":38.727}
{"ts":1663878900000,"o":19245.5,"h":19258,"l":19243,"c":19258,"v":87.234}
{"ts":1663878960000,"o":19258,"h":19272,"l":19257.5,"c":19269,"v":33.747}
{"ts":1663879020000,"o":19269,"h":19269,"l":19257,"c":19257.5,"v":26.553}
{"ts":1663879080000,"o":19257.5,"h":19257.5,"l":19250.5,"c":19255,"v":27.806}
{"ts":1663879140000,"o":19255,"h":19274.5,"l":19252,"c":19274.5,"v":63.381}
{"ts":1663879200000,"o":19274.5,"h":19282.5,"l":19274,"c":19282.5,"v":79.53}
{"ts":1663879260000,"o":19282.5,"h":19292,"l":19282,"c":19290,"v":56.593}
{"ts":1663879320000,"o":19290,"h":19290.5,"l":19282,"c":19282,"v":27.586}
{"ts":1663879380000,"o":19282,"h":19282.5,"l":19271.5,"c":19274,"v":28.289}
{"ts":1663879440000,"o":19274,"h":19275.5,"l":19268.5,"c":19270.5,"v":15.859}
{"ts":1663879500000,"o":19270.5,"h":19289.5,"l":19270,"c":19284.5,"v":41.27}
{"ts":1663879560000,"o":19284.5,"h":19288,"l":19276,"c":19287.5,"v":30.026}
{"ts":1663879620000,"o":19287.5,"h":19296,"l":19283,"c":19293,"v":71.028}
{"ts":1663879680000,"o":19293,"h":19293,"l":19275,"c":19278,"v":33.702}
{"ts":1663879740000,"o":19278,"h":19280,"l":19276.5,"c":19276.5,"v":8.799}
{"ts":1663879800000,"o":19276.5,"h":19291,"l":19276.5,"c":19286.5,"v":97.699}
{"ts":1663879860000,"o":19286.5,"h":19286.5,"l":19274.5,"c":19274.5,"v":20.152}
{"ts":1663879920000,"o":19274.5,"h":19275,"l":19235.5,"c":19240.5,"v":205.433}
{"ts":1663879980000,"o":19240.5,"h":19249.5,"l":19240,"c":19244.5,"v":28.604}
{"ts":1663880040000,"o":19244.5,"h":19250,"l":19244.5,"c":19249.5,"v":47.035}
{"ts":1663880100000,"o":19249.5,"h":19257,"l":19243.5,"c":19243.5,"v":98.896}
{"ts":1663880160000,"o":19243.5,"h":19248.5,"l":19243.5,"c":19243.5,"v":16.027}
{"ts":1663880220000,"o":19243.5,"h":19250.5,"l":19243.5,"c":19250.5,"v":12.034}
{"ts":1663880280000,"o":19250.5,"h":19250.5,"l":19230.5,"c":19234.5,"v":118.529}
{"ts":1663880340000,"o":19234.5,"h":19238,"l":19234.5,"c":19234.5,"v":50.012}
{"ts":1663880400000,"o":19234.5,"h":19243.5,"l":19234.5,"c":19243.5,"v":28.758}
{"ts":1663880460000,"o":19243.5,"h":19250,"l":19243,"c":19247,"v":22.294}
{"ts":1663880520000,"o":19247,"h":19253,"l":19247,"c":19253,"v":15.74}
{"ts":1663880580000,"o":19253,"h":19271,"l":19246,"c":19271,"v":30.499}
{"ts":1663880640000,"o":19271,"h":19273,"l":19259,"c":19259.5,"v":37.586}
{"ts":1663880700000,"o":19259.5,"h":19266.5,"l":19255.5,"c":19266,"v":16.319}
{"ts":1663880760000,"o":19266,"h":19271.5,"l":19266,"c":19270.5,"v":45.94}
{"ts":1663880820000,"o":19270.5,"h":19270.5,"l":19266,"c":19266.5,"v":14.309}
{"ts":1663880880000,"o":19266.5,"h":19267,"l":19256,"c":19256,"v":154.06}
{"ts":1663880940000,"o":19256,"h":19256.5,"l":19256,"c":19256.5,"v":15.725}
{"ts":1663881000000,"o":19256.5,"h":19256.5,"l":19256,"c":19256,"v":24.932}
{"ts":1663881060000,"o":19256,"h":19266,"l":19256,"c":19265.5,"v":43.365}
{"ts":1663881120000,"o":19265.5,"h":19266,"l":19265.5,"c":19266,"v":11.69}
{"ts":1663881180000,"o":19266,"h":19266,"l":19265.5,"c":19265.5,"v":27.459}
{"ts":1663881240000,"o":19265.5,"h":19269,"l":19222,"c":19222,"v":195.38}
{"ts":1663881300000,"o":19222,"h":19222.5,"l":19202.5,"c":19218.5,"v":190.011}
{"ts":1663881360000,"o":19218.5,"h":19222.5,"l":19205.5,"c":19206,"v":64.907}
{"ts":1663881420000,"o":19206,"h":19206.5,"l":19193,"c":19193.5,"v":209.364}
{"ts":1663881480000,"o":19193.5,"h":19200,"l":19171,"c":19200,"v":319.006}
{"ts":1663881540000,"o":19200,"h":19216,"l":19199.5,"c":19212.5,"v":103.462}
{"ts":1663881600000,"o":19212.5,"h":19230,"l":19212.5,"c":19229.5,"v":66.641}
{"ts":1663881660000,"o":19229.5,"h":19230,"l":19223.5,"c":19224,"v":39.177}
{"ts":1663881720000,"o":19224,"h":19226.5,"l":19213,"c":19213,"v":22.755}
{"ts":1663881780000,"o":19213,"h":19213.5,"l":19196.5,"c":19197,"v":75.601}
{"ts":1663881840000,"o":19197,"h":19197.5,"l":19178,"c":19178,"v":81.285}
{"ts":1663881900000,"o":19178,"h":19207,"l":19178,"c":19206.5,"v":81.18}
{"ts":1663881960000,"o":19206.5,"h":19207.5,"l":19202,"c":19202.5,"v":36.309}
{"ts":1663882020000,"o":19202.5,"h":19216.5,"l":19202,"c":19212,"v":24.472}
{"ts":1663882080000,"o":19212,"h":19218.5,"l":19192,"c":19192,"v":48.377}
{"ts":1663882140000,"o":19192,"h":19192,"l":19179.5,"c":19180,"v":37.29}
{"ts":1663882200000,"o":19180,"h":19186.5,"l":19156.5,"c":19186.5,"v":235.063}
{"ts":1663882260000,"o":19186.5,"h":19205,"l":19186.5,"c":19200.5,"v":97.207}
{"ts":1663882320000,"o":19200.5,"h":19201.5,"l":19197.5,"c":19198,"v":34.742}
{"ts":1663882380000,"o":19198,"h":19199.5,"l":19197.5,"c":19199.5,"v":16.98}
{"ts":1663882440000,"o":19199.5,"h":19199.5,"l":19199,"c":19199.5,"v":27.884}
{"ts":1663882500000,"o":19199.5,"h":19210,"l":19199,"c":19202,"v":35.878}
{"ts":1663882560000,"o":19202,"h":19223.5,"l":19200.5,"c":19218,"v":37.382}
{"ts":1663882620000,"o":19218,"h":19219.5,"l":19214,"c":19214,"v":22.988}
{"ts":1663882680000,"o":19214,"h":19214.5,"l":19187.5,"c":19188,"v":44.656}
{"ts":1663882740000,"o":19188,"h":19194.5,"l":19187.5,"c":19192,"v":29.717}
{"ts":1663882800000,"o":19192,"h":19213.5,"l":19191.5,"c":19208,"v":42.574}
{"ts":1663882860000,"o":19208,"h":19208.5,"l":19200,"c":19200,"v":15.008}
{"ts":1663882920000,"o":19200,"h":19200.5,"l":19193,"c":19193,"v":6.51}
{"ts":1663882980000,"o":19193,"h":19195,"l":19190,"c":19190,"v":24.771}
{"ts":1663883040000,"o":19190,"h":19190.5,"l":19151,"c":19151.5,"v":129.61}
{"ts":1663883100000,"o":19151.5,"h":19179,"l":19132,"c":19179,"v":245.465}
{"ts":1663883160000,"o":19179,"h":19181,"l":19178.5,"c":19181,"v":24.443}
{"ts":1663883220000,"o":19181,"h":19199,"l":19180.5,"c":19199,"v":55.862}
{"ts":1663883280000,"o":19199,"h":19199,"l":19198.5,"c":19199,"v":23.826}
{"ts":1663883340000,"o":19199,"h":19199,"l":19196.5,"c":19197,"v":24.97}
{"ts":1663883400000,"o":19197,"h":19197,"l":19196.5,"c":19196.5,"v":22.23}
{"ts":1663883460000,"o":19196.5,"h":19197,"l":19175,"c":19175,"v":29.576}
{"ts":1663883520000,"o":19175,"h":19175.5,"l":19152.5,"c":19169.5,"v":65.45}
{"ts":1663883580000,"o":19169.5,"h":19180.5,"l":19169,"c":19174.5,"v":33.63}
{"ts":1663883640000,"o":19174.5,"h":19199,"l":19174.5,"c":19199,"v":58.223}
{"ts":1663883700000,"o":19199,"h":19202,"l":19182,"c":19201.5,"v":60.624}
{"ts":1663883760000,"o":19201.5,"h":19209.5,"l":19191.5,"c":19191.5,"v":71.898}
{"ts":1663883820000,"o":19191.5,"h":19192,"l":19172,"c":19173,"v":70.175}
{"ts":1663883880000,"o":19173,"h":19173.5,"l":19160,"c":19160,"v":75.289}
{"ts":1663883940000,"o":19160,"h":19168.5,"l":19160,"c":19166.5,"v":42.056}
{"ts":1663884000000,"o":19166.5,"h":19193,"l":19166,"c":19192,"v":42.808}
{"ts":1663884060000,"o":19192,"h":19196,"l":19184,"c":19184,"v":26.231}
{"ts":1663884120000,"o":19184,"h":19193,"l":19182,"c":19191.5,"v":63.285}
{"ts":1663884180000,"o":19191.5,"h":19193.5,"l":19182,"c":19190.5,"v":39.641}
{"ts":1663884240000,"o":19190.5,"h":19195,"l":19180,"c":19180.5,"v":35.063}
{"ts":1663884300000,"o":19180.5,"h":19183.5,"l":19165.5,"c":19180.5,"v":67.64}
{"ts":1663884360000,"o":19180.5,"h":19194,"l":19180.5,"c":19191.5,"v":42.177}
{"ts":1663884420000,"o":19191.5,"h":19194,"l":19180.5,"c":19194,"v":75.715}
{"ts":1663884480000,"o":19194,"h":19194,"l":19190,"c":19190.5,"v":20.209}
{"ts":1663884540000,"o":19190.5,"h":19222.5,"l":19190,"c":19222,"v":129.764}
{"ts":1663884600000,"o":19222,"h":19256,"l":19221.5,"c":19245,"v":406.027}
{"ts":1663884660000,"o":19245,"h":19254.5,"l":19245,"c":19250,"v":168.606}
{"ts":1663884720000,"o":19250,"h":19252.5,"l":19250,"c":19252,"v":84.559}
{"ts":1663884780000,"o":19252,"h":19267,"l":19238,"c":19238,"v":201.314}
{"ts":1663884840000,"o":19238,"h":19274,"l":19238,"c":19260.5,"v":129.943}
{"ts":1663884900000,"o":19260.5,"h":19260.5,"l":19250.5,"c":19251,"v":58.171}
{"ts":1663884960000,"o":19251,"h":19251,"l":19232.5,"c":19236,"v":39.15}
{"ts":1663885020000,"o":19236,"h":19259.5,"l":19236,"c":19259,"v":85.666}
{"ts":1663885080000,"o":19259,"h":19304,"l":19259,"c":19289,"v":286.879}
{"ts":1663885140000,"o":19289,"h":19377.5,"l":19284,"c":19351.5,"v":997.746}
{"ts":1663885200000,"o":19351.5,"h":19351.5,"l":19317.5,"c":19324,"v":132.099}
{"ts":1663885260000,"o":19324,"h":19358.5,"l":19317.5,"c":19354,"v":317.314}
{"ts":1663885320000,"o":19354,"h":19356,"l":19345,"c":19354.5,"v":78.339}
{"ts":1663885380000,"o":19354.5,"h":19375,"l":19343,"c":19360.5,"v":159.578}
{"ts":1663885440000,"o":19360.5,"h":19372.5,"l":19360,"c":19365,"v":60.442}
{"ts":1663885500000,"o":19365,"h":19365.5,"l":19348,"c":19361.5,"v":157.62}
{"ts":1663885560000,"o":19361.5,"h":19389.5,"l":19361.5,"c":19383.5,"v":182.215}
{"ts":1663885620000,"o":19383.5,"h":19389.5,"l":19379,"c":19381,"v":110.275}
{"ts":1663885680000,"o":19381,"h":19381,"l":19361,"c":19361.5,"v":150.845}
{"ts":1663885740000,"o":19361.5,"h":19375,"l":19357,"c":19363.5,"v":156.125}
{"ts":1663885800000,"o":19363.5,"h":19406,"l":19360.5,"c":19397.5,"v":229.795}
{"ts":1663885860000,"o":19397.5,"h":19419,"l":19397.5,"c":19405.5,"v":162.071}
{"ts":1663885920000,"o":19405.5,"h":19413.5,"l":19400,"c":19407.5,"v":104.724}
{"ts":1663885980000,"o":19407.5,"h":19411,"l":19379.5,"c":19382.5,"v":84.98}
{"ts":1663886040000,"o":19382.5,"h":19395,"l":19380,"c":19385.5,"v":163.756}
{"ts":1663886100000,"o":19385.5,"h":19386,"l":19355,"c":19366.5,"v":140.848}
{"ts":1663886160000,"o":19366.5,"h":19403,"l":19362,"c":19403,"v":74.437}
{"ts":1663886220000,"o":19403,"h":19426.5,"l":19400,"c":19400,"v":155.192}
{"ts":1663886280000,"o":19400,"h":19419,"l":19400,"c":19419,"v":90.761}
{"ts":1663886340000,"o":19419,"h":19419,"l":19406,"c":19406,"v":124.871}
{"ts":1663886400000,"o":19406,"h":19416,"l":19400,"c":19415.5,"v":95.928}
{"ts":1663886460000,"o":19415.5,"h":19415.5,"l":19397.5,"c":19398.5,"v":107.703}
{"ts":1663886520000,"o":19398.5,"h":19400,"l":19371,"c":19372,"v":67.833}
{"ts":1663886580000,"o":19372,"h":19376,"l":19352.5,"c":19353,"v":212.448}
{"ts":1663886640000,"o":19353,"h":19353,"l":19337,"c":19341.5,"v":172.83}
{"ts":1663886700000,"o":19341.5,"h":19342.5,"l":19330.5,"c":19330.5,"v":134.908}
{"ts":1663886760000,"o":19330.5,"h":19334.5,"l":19324.5,"c":19325.5,"v":107.504}
{"ts":1663886820000,"o":19325.5,"h":19330,"l":19317.5,"c":19330,"v":62.852}
{"ts":1663886880000,"o":19330,"h":19333,"l":19320.5,"c":19331,"v":54.705}
{"ts":1663886940000,"o":19331,"h":19348,"l":19330.5,"c":19347.5,"v":41.474}
{"ts":1663887000000,"o":19347.5,"h":19359.5,"l":19347,"c":19349,"v":100.652}
{"ts":1663887060000,"o":19349,"h":19360,"l":19349,"c":19359.5,"v":78.075}
{"ts":1663887120000,"o":19359.5,"h":19364,"l":19358,"c":19361,"v":123.728}
{"ts":1663887180000,"o":19361,"h":19376.5,"l":19355.5,"c":19371.5,"v":178.376}
{"ts":1663887240000,"o":19371.5,"h":19374.5,"l":19360,"c":19363,"v":49.053}
{"ts":1663887300000,"o":19363,"h":19363.5,"l":19360,"c":19361.5,"v":46.278}
{"ts":1663887360000,"o":19361.5,"h":19363.5,"l":19360,"c":19363,"v":48.834}
{"ts":1663887420000,"o":19363,"h":19370,"l":19363,"c":19368.5,"v":146.719}
{"ts":1663887480000,"o":19368.5,"h":19384,"l":19368,"c":19381,"v":131.068}
{"ts":1663887540000,"o":19381,"h":19394.5,"l":19380.5,"c":19389.5,"v":82.757}
{"ts":1663887600000,"o":19389.5,"h":19394,"l":19371.5,"c":19371.5,"v":147.147}
{"ts":1663887660000,"o":19371.5,"h":19388.5,"l":19371.5,"c":19388.5,"v":81.85}
{"ts":1663887720000,"o":19388.5,"h":19405.5,"l":19388.5,"c":19405,"v":106.863}
{"ts":1663887780000,"o":19405,"h":19405,"l":19395,"c":19403.5,"v":141.461}
{"ts":1663887840000,"o":19403.5,"h":19408.5,"l":19403.5,"c":19405.5,"v":65.005}
{"ts":1663887900000,"o":19405.5,"h":19431,"l":19405.5,"c":19431,"v":239.586}
{"ts":1663887960000,"o":19431,"h":19455,"l":19425.5,"c":19449.5,"v":379.999}
{"ts":1663888020000,"o":19449.5,"h":19450,"l":19435.5,"c":19447.5,"v":81.536}
{"ts":1663888080000,"o":19447.5,"h":19462,"l":19447.5,"c":19461.5,"v":188.265}
{"ts":1663888140000,"o":19461.5,"h":19518.5,"l":19461.5,"c":19478,"v":1329.122}
{"ts":1663888200000,"o":19478,"h":19478.5,"l":19447.5,"c":19458.5,"v":255.558}
{"ts":1663888260000,"o":19458.5,"h":19459,"l":19420,"c":19424,"v":253.784}
{"ts":1663888320000,"o":19424,"h":19452.5,"l":19412,"c":19452.5,"v":390.081}
{"ts":1663888380000,"o":19452.5,"h":19469,"l":19431,"c":19457,"v":192.913}
{"ts":1663888440000,"o":19457,"h":19490,"l":19457,"c":19467.5,"v":187.275}
{"ts":1663888500000,"o":19467.5,"h":19473.5,"l":19424,"c":19426.5,"v":160.525}
{"ts":1663888560000,"o":19426.5,"h":19428,"l":19370,"c":19391.5,"v":1811.901}
{"ts":1663888620000,"o":19391.5,"h":19394,"l":19372,"c":19390.5,"v":231.92}
{"ts":1663888680000,"o":19390.5,"h":19395,"l":19381,"c":19381,"v":119.879}
{"ts":1663888740000,"o":19381,"h":19396,"l":19381,"c":19392.5,"v":52.103}
{"ts":1663888800000,"o":19392.5,"h":19399,"l":19387.5,"c":19393.5,"v":199.396}
{"ts":1663888860000,"o":19393.5,"h":19393.5,"l":19359.5,"c":19370.5,"v":178.274}
{"ts":1663888920000,"o":19370.5,"h":19380,"l":19370.5,"c":19380,"v":47.454}
{"ts":1663888980000,"o":19380,"h":19380,"l":19364,"c":19369.5,"v":53.939}
{"ts":1663889040000,"o":19369.5,"h":19370,"l":19350,"c":19350,"v":117.528}
{"ts":1663889100000,"o":19350,"h":19374.5,"l":19350,"c":19374.5,"v":98.883}
{"ts":1663889160000,"o":19374.5,"h":19391,"l":19374,"c":19383,"v":148.578}
{"ts":1663889220000,"o":19383,"h":19392.5,"l":19382.5,"c":19392.5,"v":60.81}
{"ts":1663889280000,"o":19392.5,"h":19392.5,"l":19375,"c":19375,"v":70.767}
{"ts":1663889340000,"o":19375,"h":19395,"l":19375,"c":19394.5,"v":89.723}
{"ts":1663889400000,"o":19394.5,"h":19399.5,"l":19376,"c":19376.5,"v":118.015}
{"ts":1663889460000,"o":19376.5,"h":19384,"l":19376,"c":19383,"v":45.167}
{"ts":1663889520000,"o":19383,"h":19383.5,"l":19379,"c":19379,"v":59.675}
{"ts":1663889580000,"o":19379,"h":19388,"l":19372.5,"c":19387.5,"v":41.815}
{"ts":1663889640000,"o":19387.5,"h":19415.5,"l":19387.5,"c":19411,"v":107.553}
{"ts":1663889700000,"o":19411,"h":19433.5,"l":19411,"c":19433,"v":132.486}
{"ts":1663889760000,"o":19433,"h":19435,"l":19418.5,"c":19418.5,"v":90.939}
{"ts":1663889820000,"o":19418.5,"h":19424,"l":19416.5,"c":19423.5,"v":70.977}
{"ts":1663889880000,"o":19423.5,"h":19424,"l":19411,"c":19411.5,"v":60.545}
{"ts":1663889940000,"o":19411.5,"h":19431.5,"l":19411.5,"c":19427,"v":90.53}
{"ts":1663890000000,"o":19427,"h":19442,"l":19420,"c":19420,"v":61.114}
{"ts":1663890060000,"o":19420,"h":19436.5,"l":19415.5,"c":19432,"v":59.907}
{"ts":1663890120000,"o":19432,"h":19436.5,"l":19432,"c":19433,"v":43.616}
{"ts":1663890180000,"o":19433,"h":19433,"l":19414.5,"c":19414.5,"v":37.486}
{"ts":1663890240000,"o":19414.5,"h":19424.5,"l":19404.5,"c":19405,"v":53.899}
{"ts":1663890300000,"o":19405,"h":19412,"l":19404.5,"c":19411.5,"v":41.717}
{"ts":1663890360000,"o":19411.5,"h":19417,"l":19406,"c":19409.5,"v":39.418}
{"ts":1663890420000,"o":19409.5,"h":19410,"l":19400,"c":19400,"v":42.414}
{"ts":1663890480000,"o":19400,"h":19403,"l":19381.5,"c":19382.5,"v":82.377}
{"ts":1663890540000,"o":19382.5,"h":19383,"l":19373,"c":19375,"v":171.635}
{"ts":1663890600000,"o":19375,"h":19406,"l":19375,"c":19402,"v":53.971}
{"ts":1663890660000,"o":19402,"h":19430,"l":19402,"c":19428,"v":40.346}
{"ts":1663890720000,"o":19428,"h":19433.5,"l":19423.5,"c":19430,"v":45.28}
{"ts":1663890780000,"o":19430,"h":19434.5,"l":19428,"c":19434.5,"v":43.963}
{"ts":1663890840000,"o":19434.5,"h":19440,"l":19417.5,"c":19417.5,"v":95.683}
{"ts":1663890900000,"o":19417.5,"h":19418,"l":19398.5,"c":19399,"v":59.96}
{"ts":1663890960000,"o":19399,"h":19403,"l":19398.5,"c":19400.5,"v":37.948}
{"ts":1663891020000,"o":19400.5,"h":19400.5,"l":19400,"c":19400,"v":20.01}
{"ts":1663891080000,"o":19400,"h":19401,"l":19393,"c":19393,"v":50.751}
{"ts":1663891140000,"o":19393,"h":19395,"l":19393,"c":19394.5,"v":16.226}
{"ts":1663891200000,"o":19394.5,"h":19404.5,"l":19392,"c":19392,"v":156.393}
{"ts":1663891260000,"o":19392,"h":19394.5,"l":19385,"c":19388.5,"v":95.018}
{"ts":1663891320000,"o":19388.5,"h":19442,"l":19383,"c":19442,"v":234.86}
{"ts":1663891380000,"o":19442,"h":19458,"l":19411.5,"c":19411.5,"v":285.595}
{"ts":1663891440000,"o":19411.5,"h":19412,"l":19377,"c":19377.5,"v":200.153}
{"ts":1663891500000,"o":19377.5,"h":19381.5,"l":19370,"c":19370.5,"v":139.74}
{"ts":1663891560000,"o":19370.5,"h":19385,"l":19364.5,"c":19376,"v":107.493}
{"ts":1663891620000,"o":19376,"h":19403,"l":19376,"c":19400,"v":83.215}
{"ts":1663891680000,"o":19400,"h":19400,"l":19394.5,"c":19395,"v":16.266}
{"ts":1663891740000,"o":19395,"h":19395,"l":19349,"c":19356,"v":137.856}
{"ts":1663891800000,"o":19356,"h":19364.5,"l":19341.5,"c":19364,"v":103.263}
{"ts":1663891860000,"o":19364,"h":19379,"l":19359.5,"c":19367.5,"v":114.707}
{"ts":1663891920000,"o":19367.5,"h":19367.5,"l":19355,"c":19361.5,"v":42.106}
{"ts":1663891980000,"o":19361.5,"h":19375.5,"l":19361.5,"c":19375,"v":28.911}
{"ts":1663892040000,"o":19375,"h":19375.5,"l":19359.5,"c":19360,"v":37.175}
{"ts":1663892100000,"o":19360,"h":19380,"l":19359.5,"c":19375,"v":30.727}
{"ts":1663892160000,"o":19375,"h":19398,"l":19363,"c":19398,"v":64.86}
{"ts":1663892220000,"o":19398,"h":19420,"l":19388.5,"c":19392.5,"v":169.198}
{"ts":1663892280000,"o":19392.5,"h":19398,"l":19369,"c":19387.5,"v":49.372}
{"ts":1663892340000,"o":19387.5,"h":19387.5,"l":19373,"c":19385,"v":51.932}
{"ts":1663892400000,"o":19385,"h":19415,"l":19384.5,"c":19415,"v":43.961}
{"ts":1663892460000,"o":19415,"h":19422,"l":19414,"c":19421,"v":52.797}
{"ts":1663892520000,"o":19421,"h":19422.5,"l":19412.5,"c":19412.5,"v":44.96}
{"ts":1663892580000,"o":19412.5,"h":19413,"l":19399,"c":19409.5,"v":20.97}
{"ts":1663892640000,"o":19409.5,"h":19415.5,"l":19404,"c":19404,"v":29.71}
{"ts":1663892700000,"o":19404,"h":19404,"l":19348,"c":19353.5,"v":108.263}
{"ts":1663892760000,"o":19353.5,"h":19354,"l":19330.5,"c":19333,"v":164.519}
{"ts":1663892820000,"o":19333,"h":19342.5,"l":19328,"c":19331.5,"v":89.343}
{"ts":1663892880000,"o":19331.5,"h":19345,"l":19331,"c":19338,"v":70.892}
{"ts":1663892940000,"o":19338,"h":19362,"l":19334,"c":19355.5,"v":70.69}
{"ts":1663893000000,"o":19355.5,"h":19364.5,"l":19346,"c":19347.5,"v":30.827}
{"ts":1663893060000,"o":19347.5,"h":19365.5,"l":19343,"c":19353.5,"v":41.919}
{"ts":1663893120000,"o":19353.5,"h":19364,"l":19350.5,"c":19360.5,"v":24.983}
{"ts":1663893180000,"o":19360.5,"h":19371,"l":19341,"c":19352,"v":56.206}
{"ts":1663893240000,"o":19352,"h":19356,"l":19345,"c":19355.5,"v":26.695}
{"ts":1663893300000,"o":19355.5,"h":19356,"l":19320,"c":19320,"v":65.196}
{"ts":1663893360000,"o":19320,"h":19333,"l":19320,"c":19320.5,"v":76.794}
{"ts":1663893420000,"o":19320.5,"h":19327.5,"l":19320,"c":19321,"v":35.123}
{"ts":1663893480000,"o":19321,"h":19329.5,"l":19320.5,"c":19321,"v":49.647}
{"ts":1663893540000,"o":19321,"h":19321.5,"l":19308.5,"c":19315.5,"v":62.819}
{"ts":1663893600000,"o":19315.5,"h":19330.5,"l":19315,"c":19326,"v":63.169}
{"ts":1663893660000,"o":19326,"h":19336,"l":19326,"c":19327,"v":76.619}
{"ts":1663893720000,"o":19327,"h":19330,"l":19327,"c":19330,"v":10.845}
{"ts":1663893780000,"o":19330,"h":19342.5,"l":19327,"c":19327.5,"v":41.929}
{"ts":1663893840000,"o":19327.5,"h":19337,"l":19320,"c":19336.5,"v":68.107}
{"ts":1663893900000,"o":19336.5,"h":19340,"l":19331.5,"c":19335.5,"v":32.259}
{"ts":1663893960000,"o":19335.5,"h":19345,"l":19323.5,"c":19323.5,"v":101.546}
{"ts":1663894020000,"o":19323.5,"h":19346,"l":19323,"c":19339,"v":82.863}
{"ts":1663894080000,"o":19339,"h":19339,"l":19317.5,"c":19323.5,"v":110.234}
{"ts":1663894140000,"o":19323.5,"h":19328,"l":19317.5,"c":19317.5,"v":56.438}
{"ts":1663894200000,"o":19317.5,"h":19318,"l":19312.5,"c":19316.5,"v":34.012}
{"ts":1663894260000,"o":19316.5,"h":19331.5,"l":19316.5,"c":19328,"v":54.389}
{"ts":1663894320000,"o":19328,"h":19328,"l":19320,"c":19322.5,"v":17.696}
{"ts":1663894380000,"o":19322.5,"h":19327,"l":19322,"c":19322,"v":14.144}
{"ts":1663894440000,"o":19322,"h":19325,"l":19320.5,"c":19320.5,"v":12.266}
{"ts":1663894500000,"o":19320.5,"h":19337.5,"l":19320.5,"c":19329,"v":231.736}
{"ts":1663894560000,"o":19329,"h":19332.5,"l":19323.5,"c":19331,"v":62.006}
{"ts":1663894620000,"o":19331,"h":19331,"l":19305,"c":19305,"v":65.769}
{"ts":1663894680000,"o":19305,"h":19314.5,"l":19305,"c":19305.5,"v":69.489}
{"ts":1663894740000,"o":19305.5,"h":19313,"l":19292,"c":19298.5,"v":111.255}
{"ts":1663894800000,"o":19298.5,"h":19323,"l":19298,"c":19317.5,"v":66.507}
{"ts":1663894860000,"o":19317.5,"h":19320,"l":19317.5,"c":19319.5,"v":19.144}
{"ts":1663894920000,"o":19319.5,"h":19319.5,"l":19308.5,"c":19308.5,"v":44.944}
{"ts":1663894980000,"o":19308.5,"h":19323,"l":19304.5,"c":19322.5,"v":113.977}
{"ts":1663895040000,"o":19322.5,"h":19323,"l":19316.5,"c":19316.5,"v":18.109}
{"ts":1663895100000,"o":19316.5,"h":19317,"l":19316.5,"c":19316.5,"v":2.336}
{"ts":1663895160000,"o":19316.5,"h":19317,"l":19300,"c":19300.5,"v":52.886}
{"ts":1663895220000,"o":19300.5,"h":19300.5,"l":19285.5,"c":19292.5,"v":108.235}
{"ts":1663895280000,"o":19292.5,"h":19295,"l":19285.5,"c":19291.5,"v":69.288}
{"ts":1663895340000,"o":19291.5,"h":19292,"l":19274.5,"c":19276.5,"v":107.873}
{"ts":1663895400000,"o":19276.5,"h":19296,"l":19276.5,"c":19295.5,"v":102.847}
{"ts":1663895460000,"o":19295.5,"h":19296,"l":19287,"c":19291,"v":43.244}
{"ts":1663895520000,"o":19291,"h":19299,"l":19291,"c":19299,"v":21.532}
{"ts":1663895580000,"o":19299,"h":19299,"l":19295,"c":19295,"v":21.928}
{"ts":1663895640000,"o":19295,"h":19311,"l":19295,"c":19311,"v":53.338}
{"ts":1663895700000,"o":19311,"h":19311,"l":19293,"c":19293,"v":34.454}
{"ts":1663895760000,"o":19293,"h":19304,"l":19293,"c":19303.5,"v":25.324}
{"ts":1663895820000,"o":19303.5,"h":19307,"l":19300.5,"c":19306.5,"v":26.926}
{"ts":1663895880000,"o":19306.5,"h":19323.5,"l":19306.5,"c":19323.5,"v":103.621}
{"ts":1663895940000,"o":19323.5,"h":19359,"l":19320,"c":19358.5,"v":190.036}
{"ts":1663896000000,"o":19358.5,"h":19365,"l":19350,"c":19350,"v":141.028}
{"ts":1663896060000,"o":19350,"h":19355,"l":19342,"c":19354.5,"v":34.78}
{"ts":1663896120000,"o":19354.5,"h":19368.5,"l":19352,"c":19355.5,"v":93.483}
{"ts":1663896180000,"o":19355.5,"h":19355.5,"l":19342,"c":19342.5,"v":47.163}
{"ts":1663896240000,"o":19342.5,"h":19353.5,"l":19342.5,"c":19353,"v":35.483}
{"ts":1663896300000,"o":19353,"h":19353.5,"l":19344,"c":19344,"v":27.944}
{"ts":1663896360000,"o":19344,"h":19348,"l":19336.5,"c":19338,"v":30.052}
{"ts":1663896420000,"o":19338,"h":19349.5,"l":19338,"c":19344,"v":48.322}
{"ts":1663896480000,"o":19344,"h":19344,"l":19326.5,"c":19327.5,"v":37.777}
{"ts":1663896540000,"o":19327.5,"h":19327.5,"l":19302,"c":19302,"v":78.89}
{"ts":1663896600000,"o":19302,"h":19302.5,"l":19269,"c":19269,"v":166.2}
{"ts":1663896660000,"o":19269,"h":19273.5,"l":19258.5,"c":19262,"v":144.834}
{"ts":1663896720000,"o":19262,"h":19265,"l":19240.5,"c":19248.5,"v":198.117}
{"ts":1663896780000,"o":19248.5,"h":19253.5,"l":19210.5,"c":19249,"v":466.108}
{"ts":1663896840000,"o":19249,"h":19277,"l":19248.5,"c":19276.5,"v":94.798}
{"ts":1663896900000,"o":19276.5,"h":19277,"l":19276.5,"c":19276.5,"v":32.831}
{"ts":1663896960000,"o":19276.5,"h":19295,"l":19270,"c":19294.5,"v":187.927}
{"ts":1663897020000,"o":19294.5,"h":19319.5,"l":19294.5,"c":19303,"v":149.905}
{"ts":1663897080000,"o":19303,"h":19303.5,"l":19294.5,"c":19294.5,"v":56.688}
{"ts":1663897140000,"o":19294.5,"h":19299.5,"l":19262.5,"c":19262.5,"v":126.789}
{"ts":1663897200000,"o":19262.5,"h":19272,"l":19262.5,"c":19271.5,"v":66.829}
{"ts":1663897260000,"o":19271.5,"h":19284,"l":19270,"c":19279,"v":35.678}
{"ts":1663897320000,"o":19279,"h":19289,"l":19279,"c":19289,"v":25.925}
{"ts":1663897380000,"o":19289,"h":19291.5,"l":19286,"c":19286.5,"v":45.025}
{"ts":1663897440000,"o":19286.5,"h":19292.5,"l":19274,"c":19289.5,"v":57.131}
{"ts":1663897500000,"o":19289.5,"h":19311.5,"l":19279,"c":19311,"v":59.128}
{"ts":1663897560000,"o":19311,"h":19322.5,"l":19302.5,"c":19320.5,"v":52.89}
{"ts":1663897620000,"o":19320.5,"h":19321,"l":19309.5,"c":19316,"v":53.055}
{"ts":1663897680000,"o":19316,"h":19335.5,"l":19314,"c":19322,"v":99.219}
{"ts":1663897740000,"o":19322,"h":19327.5,"l":19313,"c":19317,"v":35.265}
{"ts":1663897800000,"o":19317,"h":19317,"l":19305.5,"c":19305.5,"v":19.786}
{"ts":1663897860000,"o":19305.5,"h":19305.5,"l":19293,"c":19303,"v":22.88}
{"ts":1663897920000,"o":19303,"h":19307,"l":19299.5,"c":19300,"v":7.07}
{"ts":1663897980000,"o":19300,"h":19317.5,"l":19299.5,"c":19310.5,"v":42.806}
{"ts":1663898040000,"o":19310.5,"h":19320,"l":19310,"c":19319.5,"v":37.571}
{"ts":1663898100000,"o":19319.5,"h":19329,"l":19319.5,"c":19326.5,"v":41.385}
{"ts":1663898160000,"o":19326.5,"h":19335,"l":19325,"c":19332.5,"v":57.525}
{"ts":1663898220000,"o":19332.5,"h":19340,"l":19327.5,"c":19340,"v":54.254}
{"ts":1663898280000,"o":19340,"h":19340.5,"l":19334.5,"c":19340,"v":98.812}
{"ts":1663898340000,"o":19340,"h":19355,"l":19340,"c":19350.5,"v":121.499}
{"ts":1663898400000,"o":19350.5,"h":19350.5,"l":19348,"c":19348,"v":111.922}
{"ts":1663898460000,"o":19348,"h":19348,"l":19332,"c":19333,"v":72.022}
{"ts":1663898520000,"o":19333,"h":19334,"l":19330,"c":19332.5,"v":28.355}
{"ts":1663898580000,"o":19332.5,"h":19337,"l":19332,"c":19335.5,"v":13.685}
{"ts":1663898640000,"o":19335.5,"h":19337.5,"l":19330,"c":19334,"v":30.953}
{"ts":1663898700000,"o":19334,"h":19343,"l":19334,"c":19343,"v":33.116}
{"ts":1663898760000,"o":19343,"h":19343,"l":19336,"c":19342,"v":13.323}
{"ts":1663898820000,"o":19342,"h":19342.5,"l":19336.5,"c":19337,"v":17.828}
{"ts":1663898880000,"o":19337,"h":19337,"l":19335,"c":19336.5,"v":12.95}
{"ts":1663898940000,"o":19336.5,"h":19337,"l":19328,"c":19329,"v":36.187}
{"ts":1663899000000,"o":19329,"h":19331.5,"l":19307.5,"c":19307.5,"v":43.069}
{"ts":1663899060000,"o":19307.5,"h":19310.5,"l":19307.5,"c":19310,"v":14.628}
{"ts":1663899120000,"o":19310,"h":19323,"l":19303,"c":19323,"v":186.823}
{"ts":1663899180000,"o":19323,"h":19323,"l":19316.5,"c":19318,"v":9.281}
{"ts":1663899240000,"o":19318,"h":19318,"l":19308.5,"c":19309,"v":13.449}
{"ts":1663899300000,"o":19309,"h":19309,"l":19295,"c":19295,"v":52.722}
{"ts":1663899360000,"o":19295,"h":19295.5,"l":19287,"c":19288.5,"v":38.944}
{"ts":1663899420000,"o":19288.5,"h":19288.5,"l":19266,"c":19277,"v":119.266}
{"ts":1663899480000,"o":19277,"h":19280,"l":19277,"c":19280,"v":75.105}
{"ts":1663899540000,"o":19280,"h":19289,"l":19279.5,"c":19288.5,"v":50.443}
{"ts":1663899600000,"o":19288.5,"h":19288.5,"l":19271.5,"c":19271.5,"v":18.09}
{"ts":1663899660000,"o":19271.5,"h":19276.5,"l":19271.5,"c":19276,"v":35.07}
{"ts":1663899720000,"o":19276,"h":19276.5,"l":19266.5,"c":19268.5,"v":31.379}
{"ts":1663899780000,"o":19268.5,"h":19270,"l":19248,"c":19259.5,"v":179.704}
{"ts":1663899840000,"o":19259.5,"h":19263,"l":19257,"c":19257,"v":50.831}
{"ts":1663899900000,"o":19257,"h":19260,"l":19250,"c":19252,"v":43.554}
{"ts":1663899960000,"o":19252,"h":19257,"l":19252,"c":19256,"v":36.423}
{"ts":1663900020000,"o":19256,"h":19271.5,"l":19256,"c":19271.5,"v":115.592}
{"ts":1663900080000,"o":19271.5,"h":19271.5,"l":19264.5,"c":19265,"v":9.789}
{"ts":1663900140000,"o":19265,"h":19267.5,"l":19264.5,"c":19267,"v":8.983}
{"ts":1663900200000,"o":19267,"h":19274.5,"l":19267,"c":19274,"v":13.297}
{"ts":1663900260000,"o":19274,"h":19281.5,"l":19270,"c":19279.5,"v":95.792}
{"ts":1663900320000,"o":19279.5,"h":19281.5,"l":19250,"c":19250,"v":106.839}
{"ts":1663900380000,"o":19250,"h":19250,"l":19223.5,"c":19235.5,"v":227.839}
{"ts":1663900440000,"o":19235.5,"h":19244,"l":19229.5,"c":19243.5,"v":132.833}
{"ts":1663900500000,"o":19243.5,"h":19251,"l":19243.5,"c":19245.5,"v":109.97}
{"ts":1663900560000,"o":19245.5,"h":19245.5,"l":19242,"c":19242.5,"v":71.638}
{"ts":1663900620000,"o":19242.5,"h":19249,"l":19240,"c":19240,"v":115.935}
{"ts":1663900680000,"o":19240,"h":19257.5,"l":19240,"c":19256,"v":119.727}
{"ts":1663900740000,"o":19256,"h":19257.5,"l":19255.5,"c":19257.5,"v":34.287}
{"ts":1663900800000,"o":19257.5,"h":19257.5,"l":19241.5,"c":19242.5,"v":117.404}
{"ts":1663900860000,"o":19242.5,"h":19243,"l":19242.5,"c":19243,"v":11.253}
{"ts":1663900920000,"o":19243,"h":19246.5,"l":19242.5,"c":19246.5,"v":20.322}
{"ts":1663900980000,"o":19246.5,"h":19270,"l":19246,"c":19270,"v":53.676}
{"ts":1663901040000,"o":19270,"h":19285,"l":19269.5,"c":19282,"v":57.354}
{"ts":1663901100000,"o":19282,"h":19305,"l":19282,"c":19305,"v":133.388}
{"ts":1663901160000,"o":19305,"h":19307,"l":19304.5,"c":19305,"v":52.377}
{"ts":1663901220000,"o":19305,"h":19321.5,"l":19304.5,"c":19321,"v":118.087}
{"ts":1663901280000,"o":19321,"h":19321.5,"l":19306,"c":19307,"v":55.755}
{"ts":1663901340000,"o":19307,"h":19307.5,"l":19288.5,"c":19289,"v":61.4}
{"ts":1663901400000,"o":19289,"h":19296,"l":19284,"c":19296,"v":20.264}
{"ts":1663901460000,"o":19296,"h":19306.5,"l":19295.5,"c":19303,"v":33.308}
{"ts":1663901520000,"o":19303,"h":19310,"l":19303,"c":19304.5,"v":23.489}
{"ts":1663901580000,"o":19304.5,"h":19304.5,"l":19293,"c":19293,"v":36.192}
{"ts":1663901640000,"o":19293,"h":19298.5,"l":19293,"c":19298.5,"v":18.995}
{"ts":1663901700000,"o":19298.5,"h":19307,"l":19295,"c":19295.5,"v":23.792}
{"ts":1663901760000,"o":19295.5,"h":19295.5,"l":19283.5,"c":19283.5,"v":38.046}
{"ts":1663901820000,"o":19283.5,"h":19298.5,"l":19283.5,"c":19284,"v":31.164}
{"ts":1663901880000,"o":19284,"h":19287.5,"l":19282,"c":19287.5,"v":36.361}
{"ts":1663901940000,"o":19287.5,"h":19293,"l":19285.5,"c":19285.5,"v":19.13}
{"ts":1663902000000,"o":19285.5,"h":19314.5,"l":19285,"c":19314,"v":73.509}
{"ts":1663902060000,"o":19314,"h":19314,"l":19274,"c":19296.5,"v":67.205}
{"ts":1663902120000,"o":19296.5,"h":19305.5,"l":19296.5,"c":19301,"v":24.564}
{"ts":1663902180000,"o":19301,"h":19333.5,"l":19301,"c":19331,"v":171.55}
{"ts":1663902240000,"o":19331,"h":19344.5,"l":19330.5,"c":19340,"v":175.32}
{"ts":1663902300000,"o":19340,"h":19340.5,"l":19323.5,"c":19327,"v":117.223}
{"ts":1663902360000,"o":19327,"h":19330.5,"l":19313.5,"c":19330.5,"v":31.424}
{"ts":1663902420000,"o":19330.5,"h":19331,"l":19324.5,"c":19328.5,"v":12.888}
{"ts":1663902480000,"o":19328.5,"h":19338.5,"l":19324.5,"c":19338.5,"v":51.273}
{"ts":1663902540000,"o":19338.5,"h":19344.5,"l":19337,"c":19337,"v":38.161}
{"ts":1663902600000,"o":19337,"h":19338.5,"l":19333,"c":19338.5,"v":79.501}
{"ts":1663902660000,"o":19338.5,"h":19378.5,"l":19338,"c":19371,"v":457.031}
{"ts":1663902720000,"o":19371,"h":19386,"l":19360.5,"c":19375.5,"v":300.096}
{"ts":1663902780000,"o":19375.5,"h":19378,"l":19372.5,"c":19377.5,"v":74.854}
{"ts":1663902840000,"o":19377.5,"h":19396.5,"l":19377,"c":19386,"v":140.078}
{"ts":1663902900000,"o":19386,"h":19389.5,"l":19365.5,"c":19382.5,"v":51.563}
{"ts":1663902960000,"o":19382.5,"h":19383.5,"l":19368,"c":19371.5,"v":197.268}
{"ts":1663903020000,"o":19371.5,"h":19384,"l":19370,"c":19382,"v":38.679}
{"ts":1663903080000,"o":19382,"h":19417.5,"l":19381.5,"c":19409,"v":241.221}
{"ts":1663903140000,"o":19409,"h":19409.5,"l":19389.5,"c":19392.5,"v":102.663}
{"ts":1663903200000,"o":19392.5,"h":19408,"l":19381.5,"c":19402.5,"v":50.351}
{"ts":1663903260000,"o":19402.5,"h":19417.5,"l":19388.5,"c":19389,"v":57.906}
{"ts":1663903320000,"o":19389,"h":19396.5,"l":19388,"c":19388.5,"v":33.77}
{"ts":1663903380000,"o":19388.5,"h":19407.5,"l":19386.5,"c":19403,"v":44.996}
{"ts":1663903440000,"o":19403,"h":19403.5,"l":19390.5,"c":19394.5,"v":26.377}
{"ts":1663903500000,"o":19394.5,"h":19402,"l":19380,"c":19401.5,"v":108.049}
{"ts":1663903560000,"o":19401.5,"h":19416.5,"l":19401.5,"c":19403.5,"v":130.476}
{"ts":1663903620000,"o":19403.5,"h":19403.5,"l":19392,"c":19392,"v":45.39}
{"ts":1663903680000,"o":19392,"h":19405,"l":19392,"c":19398,"v":24.586}
{"ts":1663903740000,"o":19398,"h":19398,"l":19394.5,"c":19397.5,"v":119.634}
{"ts":1663903800000,"o":19397.5,"h":19418,"l":19397.5,"c":19413.5,"v":145.046}
{"ts":1663903860000,"o":19413.5,"h":19430.5,"l":19409.5,"c":19430,"v":163.511}
{"ts":1663903920000,"o":19430,"h":19431,"l":19417.5,"c":19417.5,"v":74.778}
{"ts":1663903980000,"o":19417.5,"h":19434.5,"l":19417.5,"c":19434,"v":133.665}
{"ts":1663904040000,"o":19434,"h":19437,"l":19423.5,"c":19424,"v":103.944}
{"ts":1663904100000,"o":19424,"h":19428,"l":19387,"c":19391,"v":78.96}
{"ts":1663904160000,"o":19391,"h":19399.5,"l":19379,"c":19380.5,"v":94.757}
{"ts":1663904220000,"o":19380.5,"h":19392.5,"l":19380.5,"c":19383,"v":58.104}
{"ts":1663904280000,"o":19383,"h":19385,"l":19380,"c":19384,"v":35.57}
{"ts":1663904340000,"o":19384,"h":19392,"l":19383.5,"c":19391.5,"v":53.648}
{"ts":1663904400000,"o":19391.5,"h":19392,"l":19381.5,"c":19382,"v":57.303}
{"ts":1663904460000,"o":19382,"h":19385.5,"l":19382,"c":19385.5,"v":49.23}
{"ts":1663904520000,"o":19385.5,"h":19392,"l":19380,"c":19385,"v":47.563}
{"ts":1663904580000,"o":19385,"h":19398,"l":19383.5,"c":19398,"v":159.183}
{"ts":1663904640000,"o":19398,"h":19406.5,"l":19397,"c":19397,"v":47.658}
{"ts":1663904700000,"o":19397,"h":19397.5,"l":19380,"c":19380,"v":76.196}
{"ts":1663904760000,"o":19380,"h":19388.5,"l":19380,"c":19386.5,"v":31.227}
{"ts":1663904820000,"o":19386.5,"h":19395,"l":19386,"c":19392,"v":72.762}
{"ts":1663904880000,"o":19392,"h":19397,"l":19391,"c":19396.5,"v":62.244}
{"ts":1663904940000,"o":19396.5,"h":19412,"l":19396.5,"c":19402.5,"v":95.091}
{"ts":1663905000000,"o":19402.5,"h":19402.5,"l":19391.5,"c":19391.5,"v":77.723}
{"ts":1663905060000,"o":19391.5,"h":19391.5,"l":19381.5,"c":19382,"v":31.68}
{"ts":1663905120000,"o":19382,"h":19387.5,"l":19369,"c":19369,"v":150.227}
{"ts":1663905180000,"o":19369,"h":19370,"l":19369,"c":19370,"v":50.099}
{"ts":1663905240000,"o":19370,"h":19386.5,"l":19369.5,"c":19383.5,"v":34.337}
{"ts":1663905300000,"o":19383.5,"h":19386.5,"l":19380,"c":19386.5,"v":18.633}
{"ts":1663905360000,"o":19386.5,"h":19388.5,"l":19363,"c":19364,"v":158.061}
{"ts":1663905420000,"o":19364,"h":19378,"l":19364,"c":19370.5,"v":35.926}
{"ts":1663905480000,"o":19370.5,"h":19378,"l":19370.5,"c":19378,"v":22.408}
{"ts":1663905540000,"o":19378,"h":19378.5,"l":19372.5,"c":19378,"v":19.776}
{"ts":1663905600000,"o":19378,"h":19387.5,"l":19378,"c":19383,"v":114.827}
{"ts":1663905660000,"o":19383,"h":19383.5,"l":19375,"c":19380.5,"v":22.918}
{"ts":1663905720000,"o":19380.5,"h":19389,"l":19380.5,"c":19388.5,"v":24.796}
{"ts":1663905780000,"o":19388.5,"h":19389,"l":19367,"c":19367,"v":96.794}
{"ts":1663905840000,"o":19367,"h":19367.5,"l":19358.5,"c":19358.5,"v":71.374}
{"ts":1663905900000,"o":19358.5,"h":19359,"l":19328.5,"c":19328.5,"v":224.609}
{"ts":1663905960000,"o":19328.5,"h":19328.5,"l":19310.5,"c":19310.5,"v":213.044}
{"ts":1663906020000,"o":19310.5,"h":19324,"l":19302,"c":19302,"v":227.073}
{"ts":1663906080000,"o":19302,"h":19327.5,"l":19302,"c":19321.5,"v":98.232}
{"ts":1663906140000,"o":19321.5,"h":19331,"l":19315,"c":19331,"v":60.491}
{"ts":1663906200000,"o":19331,"h":19357,"l":19330.5,"c":19356.5,"v":223.472}
{"ts":1663906260000,"o":19356.5,"h":19364,"l":19354.5,"c":19364,"v":44.513}
{"ts":1663906320000,"o":19364,"h":19364,"l":19354,"c":19360,"v":13.366}
{"ts":1663906380000,"o":19360,"h":19376,"l":19359.5,"c":19375,"v":129.05}
{"ts":1663906440000,"o":19375,"h":19375,"l":19372,"c":19372.5,"v":31.289}
{"ts":1663906500000,"o":19372.5,"h":19375,"l":19365,"c":19375,"v":68.578}
{"ts":1663906560000,"o":19375,"h":19375,"l":19365.5,"c":19366,"v":48.215}
{"ts":1663906620000,"o":19366,"h":19366,"l":19345.5,"c":19345.5,"v":68.755}
{"ts":1663906680000,"o":19345.5,"h":19346,"l":19339.5,"c":19339.5,"v":26.939}
{"ts":1663906740000,"o":19339.5,"h":19348.5,"l":19339.5,"c":19341,"v":89.406}
{"ts":1663906800000,"o":19341,"h":19361.5,"l":19341,"c":19355.5,"v":90.382}
{"ts":1663906860000,"o":19355.5,"h":19356,"l":19347.5,"c":19347.5,"v":21.142}
{"ts":1663906920000,"o":19347.5,"h":19373,"l":19347,"c":19372,"v":39.609}
{"ts":1663906980000,"o":19372,"h":19375,"l":19367.5,"c":19375,"v":163.301}
{"ts":1663907040000,"o":19375,"h":19375,"l":19370.5,"c":19371,"v":29.811}
{"ts":1663907100000,"o":19371,"h":19393,"l":19370.5,"c":19392.5,"v":211.001}
{"ts":1663907160000,"o":19392.5,"h":19414.5,"l":19392.5,"c":19410,"v":185.892}
{"ts":1663907220000,"o":19410,"h":19419,"l":19400,"c":19410,"v":204.764}
{"ts":1663907280000,"o":19410,"h":19418.5,"l":19408,"c":19408.5,"v":49.298}
{"ts":1663907340000,"o":19408.5,"h":19413.5,"l":19404.5,"c":19404.5,"v":39.403}
{"ts":1663907400000,"o":19404.5,"h":19408.5,"l":19396,"c":19401.5,"v":151.146}
{"ts":1663907460000,"o":19401.5,"h":19414,"l":19397,"c":19414,"v":66.356}
{"ts":1663907520000,"o":19414,"h":19443,"l":19413.5,"c":19435.5,"v":392.431}
{"ts":1663907580000,"o":19435.5,"h":19462,"l":19435.5,"c":19443,"v":328.145}
{"ts":1663907640000,"o":19443,"h":19443,"l":19433,"c":19435,"v":139.773}
{"ts":1663907700000,"o":19435,"h":19445.5,"l":19428,"c":19445,"v":125.587}
{"ts":1663907760000,"o":19445,"h":19445,"l":19435,"c":19435,"v":38.295}
{"ts":1663907820000,"o":19435,"h":19435.5,"l":19421.5,"c":19421.5,"v":107.033}
{"ts":1663907880000,"o":19421.5,"h":19427.5,"l":19421.5,"c":19425.5,"v":27.872}
{"ts":1663907940000,"o":19425.5,"h":19425.5,"l":19409,"c":19420.5,"v":115.864}
{"ts":1663908000000,"o":19420.5,"h":19434,"l":19420.5,"c":19431,"v":51.125}
{"ts":1663908060000,"o":19431,"h":19435,"l":19427,"c":19427.5,"v":58.8}
{"ts":1663908120000,"o":19427.5,"h":19427.5,"l":19412.5,"c":19412.5,"v":83.418}
{"ts":1663908180000,"o":19412.5,"h":19420,"l":19412.5,"c":19420,"v":96.636}
{"ts":1663908240000,"o":19420,"h":19435.5,"l":19410.5,"c":19410.5,"v":225.1}
{"ts":1663908300000,"o":19410.5,"h":19415,"l":19399,"c":19415,"v":85.656}
{"ts":1663908360000,"o":19415,"h":19422,"l":19414.5,"c":19417,"v":32.52}
{"ts":1663908420000,"o":19417,"h":19419.5,"l":19395.5,"c":19400,"v":34.259}
{"ts":1663908480000,"o":19400,"h":19408,"l":19396.5,"c":19407.5,"v":30.705}
{"ts":1663908540000,"o":19407.5,"h":19472.5,"l":19407.5,"c":19459,"v":469.908}
{"ts":1663908600000,"o":19459,"h":19465.5,"l":19454,"c":19459,"v":111.403}
{"ts":1663908660000,"o":19459,"h":19473.5,"l":19432,"c":19433,"v":416.793}
{"ts":1663908720000,"o":19433,"h":19450,"l":19433,"c":19450,"v":101.93}
{"ts":1663908780000,"o":19450,"h":19455,"l":19449.5,"c":19455,"v":83.26}
{"ts":1663908840000,"o":19455,"h":19462,"l":19444,"c":19444.5,"v":42.083}
{"ts":1663908900000,"o":19444.5,"h":19486.5,"l":19444,"c":19453.5,"v":346.438}
{"ts":1663908960000,"o":19453.5,"h":19455,"l":19448,"c":19451,"v":81.843}
{"ts":1663909020000,"o":19451,"h":19451,"l":19424.5,"c":19425,"v":35.507}
{"ts":1663909080000,"o":19425,"h":19428,"l":19407.5,"c":19407.5,"v":69.362}
{"ts":1663909140000,"o":19407.5,"h":19413,"l":19400.5,"c":19401,"v":62.462}
{"ts":1663909200000,"o":19401,"h":19416.5,"l":19399,"c":19403,"v":59.786}
{"ts":1663909260000,"o":19403,"h":19422.5,"l":19403,"c":19415,"v":67.732}
{"ts":1663909320000,"o":19415,"h":19424.5,"l":19407.5,"c":19424,"v":38.101}
{"ts":1663909380000,"o":19424,"h":19424,"l":19412,"c":19415.5,"v":27.318}
{"ts":1663909440000,"o":19415.5,"h":19416,"l":19406,"c":19411.5,"v":28.979}
{"ts":1663909500000,"o":19411.5,"h":19438.5,"l":19411.5,"c":19438.5,"v":77.125}
{"ts":1663909560000,"o":19438.5,"h":19454,"l":19438.5,"c":19447,"v":173.535}
{"ts":1663909620000,"o":19447,"h":19447.5,"l":19432.5,"c":19432.5,"v":151.587}
{"ts":1663909680000,"o":19432.5,"h":19432.5,"l":19423,"c":19425.5,"v":46.049}
{"ts":1663909740000,"o":19425.5,"h":19425.5,"l":19410,"c":19410,"v":68.929}
{"ts":1663909800000,"o":19410,"h":19418.5,"l":19387.5,"c":19387.5,"v":191.812}
{"ts":1663909860000,"o":19387.5,"h":19391.5,"l":19370.5,"c":19376,"v":205.512}
{"ts":1663909920000,"o":19376,"h":19383.5,"l":19375,"c":19375.5,"v":70.119}
{"ts":1663909980000,"o":19375.5,"h":19383.5,"l":19374,"c":19378,"v":43.405}
{"ts":1663910040000,"o":19378,"h":19383.5,"l":19374.5,"c":19374.5,"v":24.426}
{"ts":1663910100000,"o":19374.5,"h":19386,"l":19374.5,"c":19386,"v":47.732}
{"ts":1663910160000,"o":19386,"h":19398.5,"l":19386,"c":19396.5,"v":22.304}
{"ts":1663910220000,"o":19396.5,"h":19397.5,"l":19386.5,"c":19397.5,"v":45.944}
{"ts":1663910280000,"o":19397.5,"h":19407,"l":19397.5,"c":19404,"v":55.116}
{"ts":1663910340000,"o":19404,"h":19405,"l":19396.5,"c":19397,"v":13.238}
{"ts":1663910400000,"o":19397,"h":19428.5,"l":19396.5,"c":19420.5,"v":97.086}
{"ts":1663910460000,"o":19420.5,"h":19435,"l":19417.5,"c":19428,"v":97.007}
{"ts":1663910520000,"o":19428,"h":19433.5,"l":19422,"c":19422,"v":61.696}
{"ts":1663910580000,"o":19422,"h":19426,"l":19419.5,"c":19419.5,"v":14.691}
{"ts":1663910640000,"o":19419.5,"h":19432.5,"l":19406,"c":19406.5,"v":52.663}
{"ts":1663910700000,"o":19406.5,"h":19406.5,"l":19388,"c":19392.5,"v":73.143}
{"ts":1663910760000,"o":19392.5,"h":19393,"l":19390,"c":19393,"v":74.5}
{"ts":1663910820000,"o":19393,"h":19402.5,"l":19381,"c":19402,"v":75.024}
{"ts":1663910880000,"o":19402,"h":19404.5,"l":19402,"c":19404.5,"v":15.878}
{"ts":1663910940000,"o":19404.5,"h":19412.5,"l":19404,"c":19406.5,"v":33.441}
{"ts":1663911000000,"o":19406.5,"h":19406.5,"l":19397,"c":19405.5,"v":13.387}
{"ts":1663911060000,"o":19405.5,"h":19412,"l":19400.5,"c":19403,"v":13.428}
{"ts":1663911120000,"o":19403,"h":19403.5,"l":19385,"c":19385,"v":35.342}
{"ts":1663911180000,"o":19385,"h":19391,"l":19383,"c":19389.5,"v":57.807}
{"ts":1663911240000,"o":19389.5,"h":19393,"l":19389.5,"c":19390.5,"v":8.73}
{"ts":1663911300000,"o":19390.5,"h":19390.5,"l":19388,"c":19388.5,"v":11.246}
{"ts":1663911360000,"o":19388.5,"h":19388.5,"l":19374,"c":19374.5,"v":68.652}
{"ts":1663911420000,"o":19374.5,"h":19374.5,"l":19374,"c":19374,"v":28.65}
{"ts":1663911480000,"o":19374,"h":19380,"l":19374,"c":19377.5,"v":39.565}
{"ts":1663911540000,"o":19377.5,"h":19383.5,"l":19377.5,"c":19378.5,"v":91.273}
{"ts":1663911600000,"o":19378.5,"h":19390,"l":19378.5,"c":19388,"v":30.129}
{"ts":1663911660000,"o":19388,"h":19388,"l":19380.5,"c":19384.5,"v":16.68}
{"ts":1663911720000,"o":19384.5,"h":19385,"l":19378,"c":19378.5,"v":33.371}
{"ts":1663911780000,"o":19378.5,"h":19382.5,"l":19375,"c":19375.5,"v":40.927}
{"ts":1663911840000,"o":19375.5,"h":19376,"l":19372,"c":19372,"v":141.205}
{"ts":1663911900000,"o":19372,"h":19372.5,"l":19372,"c":19372,"v":30.415}
{"ts":1663911960000,"o":19372,"h":19377,"l":19358,"c":19358,"v":196.45}
{"ts":1663912020000,"o":19358,"h":19368,"l":19358,"c":19358.5,"v":39.079}
{"ts":1663912080000,"o":19358.5,"h":19364.5,"l":19354.5,"c":19361,"v":32.902}
{"ts":1663912140000,"o":19361,"h":19361.5,"l":19350,"c":19352.5,"v":41.959}
{"ts":1663912200000,"o":19352.5,"h":19368.5,"l":19352.5,"c":19364,"v":68.34}
{"ts":1663912260000,"o":19364,"h":19384.5,"l":19364,"c":19383,"v":87.742}
{"ts":1663912320000,"o":19383,"h":19383,"l":19373,"c":19373,"v":29.128}
{"ts":1663912380000,"o":19373,"h":19377.5,"l":19373,"c":19377.5,"v":16.252}
{"ts":1663912440000,"o":19377.5,"h":19377.5,"l":19373,"c":19376.5,"v":39.728}
{"ts":1663912500000,"o":19376.5,"h":19379.5,"l":19372.5,"c":19379,"v":34.65}
{"ts":1663912560000,"o":19379,"h":19379.5,"l":19361,"c":19365.5,"v":38.978}
{"ts":1663912620000,"o":19365.5,"h":19373,"l":19362.5,"c":19372.5,"v":20.575}
{"ts":1663912680000,"o":19372.5,"h":19373,"l":19364.5,"c":19372,"v":19.513}
{"ts":1663912740000,"o":19372,"h":19372,"l":19347,"c":19348,"v":39.821}
{"ts":1663912800000,"o":19348,"h":19357.5,"l":19336.5,"c":19356.5,"v":100.858}
{"ts":1663912860000,"o":19356.5,"h":19356.5,"l":19345.5,"c":19347.5,"v":18.781}
{"ts":1663912920000,"o":19347.5,"h":19362.5,"l":19347.5,"c":19359.5,"v":66.107}
{"ts":1663912980000,"o":19359.5,"h":19375,"l":19359,"c":19371.5,"v":59.104}
{"ts":1663913040000,"o":19371.5,"h":19379.5,"l":19371,"c":19374.5,"v":23.021}
{"ts":1663913100000,"o":19374.5,"h":19381,"l":19370.5,"c":19371,"v":26.799}
{"ts":1663913160000,"o":19371,"h":19378,"l":19370.5,"c":19378,"v":49.634}
{"ts":1663913220000,"o":19378,"h":19383.5,"l":19377.5,"c":19383.5,"v":42.351}
{"ts":1663913280000,"o":19383.5,"h":19399.5,"l":19378.5,"c":19399.5,"v":140.658}
{"ts":1663913340000,"o":19399.5,"h":19407,"l":19390.5,"c":19391,"v":73.551}
{"ts":1663913400000,"o":19391,"h":19405,"l":19391,"c":19401,"v":31.512}
{"ts":1663913460000,"o":19401,"h":19401,"l":19391,"c":19391.5,"v":39.4}
{"ts":1663913520000,"o":19391.5,"h":19398,"l":19385.5,"c":19395.5,"v":103.656}
{"ts":1663913580000,"o":19395.5,"h":19395.5,"l":19382.5,"c":19382.5,"v":32.711}
{"ts":1663913640000,"o":19382.5,"h":19383,"l":19380,"c":19380,"v":9.683}
{"ts":1663913700000,"o":19380,"h":19386,"l":19353.5,"c":19356,"v":145.576}
{"ts":1663913760000,"o":19356,"h":19372,"l":19356,"c":19371.5,"v":72.523}
{"ts":1663913820000,"o":19371.5,"h":19389,"l":19371.5,"c":19385,"v":44.545}
{"ts":1663913880000,"o":19385,"h":19396.5,"l":19381,"c":19396,"v":49.466}
{"ts":1663913940000,"o":19396,"h":19396.5,"l":19378.5,"c":19379,"v":41.841}
{"ts":1663914000000,"o":19379,"h":19379,"l":19341,"c":19341,"v":116.101}
{"ts":1663914060000,"o":19341,"h":19341.5,"l":19326.5,"c":19329.5,"v":172.613}
{"ts":1663914120000,"o":19329.5,"h":19344.5,"l":19325,"c":19344,"v":87.086}
{"ts":1663914180000,"o":19344,"h":19347.5,"l":19337,"c":19337,"v":80.52}
{"ts":1663914240000,"o":19337,"h":19340,"l":19337,"c":19340,"v":19.425}
{"ts":1663914300000,"o":19340,"h":19340,"l":19328,"c":19339,"v":51.722}
{"ts":1663914360000,"o":19339,"h":19339.5,"l":19330.5,"c":19332,"v":39.383}
{"ts":1663914420000,"o":19332,"h":19333.5,"l":19326.5,"c":19326.5,"v":60.131}
{"ts":1663914480000,"o":19326.5,"h":19327.5,"l":19318,"c":19322,"v":120.887}
{"ts":1663914540000,"o":19322,"h":19331,"l":19322,"c":19323,"v":64.994}
{"ts":1663914600000,"o":19323,"h":19342,"l":19323,"c":19341,"v":65.18}
{"ts":1663914660000,"o":19341,"h":19341.5,"l":19339,"c":19339.5,"v":62.538}
{"ts":1663914720000,"o":19339.5,"h":19340.5,"l":19334.5,"c":19340.5,"v":50.038}
{"ts":1663914780000,"o":19340.5,"h":19346,"l":19339.5,"c":19346,"v":28.77}
{"ts":1663914840000,"o":19346,"h":19346,"l":19336.5,"c":19340.5,"v":38.034}
{"ts":1663914900000,"o":19340.5,"h":19353.5,"l":19338,"c":19351,"v":54.649}
{"ts":1663914960000,"o":19351,"h":19357.5,"l":19350,"c":19350.5,"v":55.507}
{"ts":1663915020000,"o":19350.5,"h":19364,"l":19347,"c":19362.5,"v":52.801}
{"ts":1663915080000,"o":19362.5,"h":19362.5,"l":19352.5,"c":19352.5,"v":18.984}
{"ts":1663915140000,"o":19352.5,"h":19356.5,"l":19352.5,"c":19356.5,"v":19.099}
{"ts":1663915200000,"o":19356.5,"h":19356.5,"l":19348,"c":19352,"v":9.393}
{"ts":1663915260000,"o":19352,"h":19352.5,"l":19338.5,"c":19339,"v":36.019}
{"ts":1663915320000,"o":19339,"h":19339,"l":19314,"c":19314,"v":96.652}
{"ts":1663915380000,"o":19314,"h":19320,"l":19314,"c":19320,"v":30.501}
{"ts":1663915440000,"o":19320,"h":19320,"l":19314.5,"c":19314.5,"v":37.171}
{"ts":1663915500000,"o":19314.5,"h":19317.5,"l":19311.5,"c":19314,"v":45.663}
{"ts":1663915560000,"o":19314,"h":19327,"l":19312,"c":19312,"v":83.517}
{"ts":1663915620000,"o":19312,"h":19312.5,"l":19310.5,"c":19311,"v":47.828}
{"ts":1663915680000,"o":19311,"h":19311,"l":19307,"c":19307.5,"v":93.671}
{"ts":1663915740000,"o":19307.5,"h":19322,"l":19307,"c":19321.5,"v":50.624}
{"ts":1663915800000,"o":19321.5,"h":19330,"l":19321.5,"c":19330,"v":31.559}
{"ts":1663915860000,"o":19330,"h":19333,"l":19323,"c":19330.5,"v":33.126}
{"ts":1663915920000,"o":19330.5,"h":19332.5,"l":19324,"c":19324.5,"v":14.66}
{"ts":1663915980000,"o":19324.5,"h":19328.5,"l":19320.5,"c":19327.5,"v":42.702}
{"ts":1663916040000,"o":19327.5,"h":19328,"l":19323,"c":19323.5,"v":60.683}
{"ts":1663916100000,"o":19323.5,"h":19323.5,"l":19315,"c":19321,"v":36.739}
{"ts":1663916160000,"o":19321,"h":19334,"l":19320.5,"c":19323,"v":50.818}
{"ts":1663916220000,"o":19323,"h":19323,"l":19315,"c":19315,"v":19.678}
{"ts":1663916280000,"o":19315,"h":19318.5,"l":19312,"c":19315,"v":42.55}
{"ts":1663916340000,"o":19315,"h":19335,"l":19315,"c":19322,"v":67.391}
{"ts":1663916400000,"o":19322,"h":19322.5,"l":19245,"c":19253,"v":768.055}
{"ts":1663916460000,"o":19253,"h":19276.5,"l":19223.5,"c":19230.5,"v":319.148}
{"ts":1663916520000,"o":19230.5,"h":19278.5,"l":19230,"c":19278.5,"v":301.358}
{"ts":1663916580000,"o":19278.5,"h":19288.5,"l":19274.5,"c":19281,"v":241.292}
{"ts":1663916640000,"o":19281,"h":19285,"l":19262,"c":19263.5,"v":94.59}
{"ts":1663916700000,"o":19263.5,"h":19285,"l":19263,"c":19284.5,"v":67.015}
{"ts":1663916760000,"o":19284.5,"h":19285,"l":19278.5,"c":19281.5,"v":40.452}
{"ts":1663916820000,"o":19281.5,"h":19282,"l":19266,"c":19280.5,"v":169.153}
{"ts":1663916880000,"o":19280.5,"h":19282,"l":19268,"c":19281.5,"v":44.492}
{"ts":1663916940000,"o":19281.5,"h":19286,"l":19274.5,"c":19286,"v":53.845}
{"ts":1663917000000,"o":19286,"h":19287,"l":19277.5,"c":19284.5,"v":44.038}
{"ts":1663917060000,"o":19284.5,"h":19315,"l":19284,"c":19312.5,"v":118.431}
{"ts":1663917120000,"o":19312.5,"h":19312.5,"l":19280.5,"c":19280.5,"v":68.476}
{"ts":1663917180000,"o":19280.5,"h":19281,"l":19270,"c":19270.5,"v":37.412}
{"ts":1663917240000,"o":19270.5,"h":19270.5,"l":19260,"c":19262,"v":104.787}
{"ts":1663917300000,"o":19262,"h":19299.5,"l":19261.5,"c":19279,"v":221.781}
{"ts":1663917360000,"o":19279,"h":19279.5,"l":19262,"c":19264.5,"v":54.685}
{"ts":1663917420000,"o":19264.5,"h":19281,"l":19262,"c":19280.5,"v":48.815}
{"ts":1663917480000,"o":19280.5,"h":19286.5,"l":19277,"c":19283,"v":45.364}
{"ts":1663917540000,"o":19283,"h":19290.5,"l":19273,"c":19290.5,"v":26.331}
{"ts":1663917600000,"o":19290.5,"h":19290.5,"l":19275,"c":19275.5,"v":47.268}
{"ts":1663917660000,"o":19275.5,"h":19278,"l":19271,"c":19276,"v":32.812}
{"ts":1663917720000,"o":19276,"h":19280,"l":19272,"c":19275.5,"v":17.963}
{"ts":1663917780000,"o":19275.5,"h":19275.5,"l":19268,"c":19274,"v":42.613}
{"ts":1663917840000,"o":19274,"h":19279,"l":19269.5,"c":19272,"v":20.102}
{"ts":1663917900000,"o":19272,"h":19294.5,"l":19272,"c":19289.5,"v":106.836}
{"ts":1663917960000,"o":19289.5,"h":19293.5,"l":19278.5,"c":19283,"v":75.168}
{"ts":1663918020000,"o":19283,"h":19289,"l":19273,"c":19280.5,"v":24.03}
{"ts":1663918080000,"o":19280.5,"h":19287,"l":19268,"c":19270.5,"v":44.767}
{"ts":1663918140000,"o":19270.5,"h":19291,"l":19270,"c":19288.5,"v":50.028}
{"ts":1663918200000,"o":19288.5,"h":19291,"l":19266,"c":19266.5,"v":97.549}
{"ts":1663918260000,"o":19266.5,"h":19266.5,"l":19251.5,"c":19254,"v":96.522}
{"ts":1663918320000,"o":19254,"h":19257,"l":19250.5,"c":19252,"v":37.76}
{"ts":1663918380000,"o":19252,"h":19254.5,"l":19239.5,"c":19254,"v":104.6}
{"ts":1663918440000,"o":19254,"h":19264,"l":19247.5,"c":19261.5,"v":155.024}
{"ts":1663918500000,"o":19261.5,"h":19270,"l":19260.5,"c":19264.5,"v":63.475}
{"ts":1663918560000,"o":19264.5,"h":19264.5,"l":19256.5,"c":19264.5,"v":25.996}
{"ts":1663918620000,"o":19264.5,"h":19264.5,"l":19255,"c":19255.5,"v":12.915}
{"ts":1663918680000,"o":19255.5,"h":19264,"l":19253,"c":19255.5,"v":22.021}
{"ts":1663918740000,"o":19255.5,"h":19255.5,"l":19239.5,"c":19242.5,"v":64.358}
{"ts":1663918800000,"o":19242.5,"h":19243,"l":19231,"c":19232.5,"v":60.945}
{"ts":1663918860000,"o":19232.5,"h":19239.5,"l":19225.5,"c":19235.5,"v":96.807}
{"ts":1663918920000,"o":19235.5,"h":19235.5,"l":19212,"c":19224.5,"v":243.542}
{"ts":1663918980000,"o":19224.5,"h":19228.5,"l":19224.5,"c":19226,"v":125.429}
{"ts":1663919040000,"o":19226,"h":19230,"l":19217.5,"c":19221.5,"v":210.332}
{"ts":1663919100000,"o":19221.5,"h":19231,"l":19221.5,"c":19226.5,"v":58.365}
{"ts":1663919160000,"o":19226.5,"h":19226.5,"l":19218.5,"c":19218.5,"v":62.105}
{"ts":1663919220000,"o":19218.5,"h":19246,"l":19218.5,"c":19246,"v":93.354}
{"ts":1663919280000,"o":19246,"h":19253.5,"l":19245.5,"c":19253,"v":107.509}
{"ts":1663919340000,"o":19253,"h":19253.5,"l":19236.5,"c":19238.5,"v":78.198}
{"ts":1663919400000,"o":19238.5,"h":19244.5,"l":19238.5,"c":19241,"v":23.318}
{"ts":1663919460000,"o":19241,"h":19245.5,"l":19241,"c":19242.5,"v":31.92}
{"ts":1663919520000,"o":19242.5,"h":19243,"l":19240,"c":19240.5,"v":22.867}
{"ts":1663919580000,"o":19240.5,"h":19240.5,"l":19235.5,"c":19240.5,"v":17.406}
{"ts":1663919640000,"o":19240.5,"h":19240.5,"l":19231,"c":19234,"v":20.151}
{"ts":1663919700000,"o":19234,"h":19234,"l":19220,"c":19223,"v":147.24}
{"ts":1663919760000,"o":19223,"h":19223.5,"l":19200.5,"c":19206.5,"v":203.738}
{"ts":1663919820000,"o":19206.5,"h":19215,"l":19201.5,"c":19203.5,"v":170.267}
{"ts":1663919880000,"o":19203.5,"h":19216,"l":19178,"c":19215.5,"v":419.8}
{"ts":1663919940000,"o":19215.5,"h":19216,"l":19206.5,"c":19212,"v":65.921}
{"ts":1663920000000,"o":19212,"h":19224,"l":19211.5,"c":19224,"v":74.911}
{"ts":1663920060000,"o":19224,"h":19243,"l":19223.5,"c":19242,"v":124.113}
{"ts":1663920120000,"o":19242,"h":19247.5,"l":19241.5,"c":19247.5,"v":53.646}
{"ts":1663920180000,"o":19247.5,"h":19248.5,"l":19241.5,"c":19241.5,"v":100.351}
{"ts":1663920240000,"o":19241.5,"h":19259,"l":19241,"c":19241.5,"v":154.919}
{"ts":1663920300000,"o":19241.5,"h":19255,"l":19241.5,"c":19255,"v":77.486}
{"ts":1663920360000,"o":19255,"h":19260.5,"l":19254.5,"c":19260.5,"v":94.643}
{"ts":1663920420000,"o":19260.5,"h":19260.5,"l":19247.5,"c":19249.5,"v":39.399}
{"ts":1663920480000,"o":19249.5,"h":19250,"l":19233,"c":19233,"v":57.465}
{"ts":1663920540000,"o":19233,"h":19237.5,"l":19233,"c":19234.5,"v":34.948}
{"ts":1663920600000,"o":19234.5,"h":19243,"l":19234,"c":19243,"v":33.943}
{"ts":1663920660000,"o":19243,"h":19243,"l":19225,"c":19225,"v":93.417}
{"ts":1663920720000,"o":19225,"h":19225.5,"l":19217,"c":19217.5,"v":67.207}
{"ts":1663920780000,"o":19217.5,"h":19217.5,"l":19205,"c":19208,"v":57.509}
{"ts":1663920840000,"o":19208,"h":19212.5,"l":19197,"c":19205,"v":160.508}
{"ts":1663920900000,"o":19205,"h":19205,"l":19168,"c":19171.5,"v":254.794}
{"ts":1663920960000,"o":19171.5,"h":19178,"l":19168.5,"c":19170.5,"v":119.119}
{"ts":1663921020000,"o":19170.5,"h":19171,"l":19161,"c":19161.5,"v":231.789}
{"ts":1663921080000,"o":19161.5,"h":19161.5,"l":19155,"c":19157.5,"v":124.638}
{"ts":1663921140000,"o":19157.5,"h":19164,"l":19156.5,"c":19160,"v":102.082}
{"ts":1663921200000,"o":19160,"h":19174.5,"l":19160,"c":19173.5,"v":145.971}
{"ts":1663921260000,"o":19173.5,"h":19179,"l":19163.5,"c":19164,"v":84.398}
{"ts":1663921320000,"o":19164,"h":19184,"l":19162.5,"c":19180,"v":76.503}
{"ts":1663921380000,"o":19180,"h":19183,"l":19171,"c":19171,"v":41.078}
{"ts":1663921440000,"o":19171,"h":19179.5,"l":19167.5,"c":19179.5,"v":54.128}
{"ts":1663921500000,"o":19179.5,"h":19180,"l":19160.5,"c":19160.5,"v":91.489}
{"ts":1663921560000,"o":19160.5,"h":19160.5,"l":19152.5,"c":19152.5,"v":125.541}
{"ts":1663921620000,"o":19152.5,"h":19155,"l":19140,"c":19149.5,"v":308.417}
{"ts":1663921680000,"o":19149.5,"h":19156.5,"l":19125,"c":19137,"v":238.47}
{"ts":1663921740000,"o":19137,"h":19137,"l":19124.5,"c":19131,"v":99.413}
{"ts":1663921800000,"o":19131,"h":19165.5,"l":19129.5,"c":19165,"v":254.354}
{"ts":1663921860000,"o":19165,"h":19172.5,"l":19163,"c":19163.5,"v":134.815}
{"ts":1663921920000,"o":19163.5,"h":19163.5,"l":19083.5,"c":19109,"v":804.492}
{"ts":1663921980000,"o":19109,"h":19145.5,"l":19109,"c":19144,"v":505.636}
{"ts":1663922040000,"o":19144,"h":19159,"l":19130,"c":19153,"v":250.441}
{"ts":1663922100000,"o":19153,"h":19153,"l":19141,"c":19152,"v":79.924}
{"ts":1663922160000,"o":19152,"h":19180.5,"l":19152,"c":19177,"v":185.499}
{"ts":1663922220000,"o":19177,"h":19179,"l":19167.5,"c":19167.5,"v":150.409}
{"ts":1663922280000,"o":19167.5,"h":19167.5,"l":19155,"c":19163.5,"v":52.446}
{"ts":1663922340000,"o":19163.5,"h":19174,"l":19163,"c":19167.5,"v":58.097}
{"ts":1663922400000,"o":19167.5,"h":19167.5,"l":19158,"c":19158.5,"v":129.349}
{"ts":1663922460000,"o":19158.5,"h":19161.5,"l":19147,"c":19151.5,"v":70.596}
{"ts":1663922520000,"o":19151.5,"h":19151.5,"l":19130.5,"c":19131,"v":135.791}
{"ts":1663922580000,"o":19131,"h":19131,"l":19102,"c":19102.5,"v":166.4}
{"ts":1663922640000,"o":19102.5,"h":19103.5,"l":19076.5,"c":19086.5,"v":321.723}
{"ts":1663922700000,"o":19086.5,"h":19108.5,"l":19065,"c":19065,"v":455.513}
{"ts":1663922760000,"o":19065,"h":19076,"l":19058,"c":19066,"v":286.49}
{"ts":1663922820000,"o":19066,"h":19084.5,"l":19054.5,"c":19063,"v":223.493}
{"ts":1663922880000,"o":19063,"h":19063,"l":19045,"c":19047,"v":241.581}
{"ts":1663922940000,"o":19047,"h":19065,"l":19031,"c":19065,"v":376.285}
{"ts":1663923000000,"o":19065,"h":19068.5,"l":19045,"c":19047.5,"v":110.819}
{"ts":1663923060000,"o":19047.5,"h":19063.5,"l":19047,"c":19050.5,"v":138.039}
{"ts":1663923120000,"o":19050.5,"h":19057,"l":19045,"c":19051,"v":147.108}
{"ts":1663923180000,"o":19051,"h":19059.5,"l":19025.5,"c":19037,"v":314.327}
{"ts":1663923240000,"o":19037,"h":19045.5,"l":19031.5,"c":19031.5,"v":174.919}
{"ts":1663923300000,"o":19031.5,"h":19049.5,"l":19020.5,"c":19048.5,"v":292.05}
{"ts":1663923360000,"o":19048.5,"h":19062,"l":19033.5,"c":19038.5,"v":286.119}
{"ts":1663923420000,"o":19038.5,"h":19063,"l":19038.5,"c":19062.5,"v":167.615}
{"ts":1663923480000,"o":19062.5,"h":19079,"l":19062.5,"c":19063,"v":236.025}
{"ts":1663923540000,"o":19063,"h":19063,"l":19055,"c":19059,"v":110.627}
{"ts":1663923600000,"o":19059,"h":19059,"l":19045.5,"c":19056.5,"v":142.85}
{"ts":1663923660000,"o":19056.5,"h":19070,"l":19056.5,"c":19058.5,"v":147.703}
{"ts":1663923720000,"o":19058.5,"h":19077.5,"l":19058,"c":19068.5,"v":199.136}
{"ts":1663923780000,"o":19068.5,"h":19087.5,"l":19065,"c":19087.5,"v":139.712}
{"ts":1663923840000,"o":19087.5,"h":19087.5,"l":19073.5,"c":19084.5,"v":159.797}
{"ts":1663923900000,"o":19084.5,"h":19085,"l":19073.5,"c":19074,"v":101.379}
{"ts":1663923960000,"o":19074,"h":19077.5,"l":19068.5,"c":19068.5,"v":96.36}
{"ts":1663924020000,"o":19068.5,"h":19069,"l":19053,"c":19053,"v":129.128}
{"ts":1663924080000,"o":19053,"h":19076.5,"l":19053,"c":19070.5,"v":75.682}
{"ts":1663924140000,"o":19070.5,"h":19088,"l":19062,"c":19084,"v":172.601}
{"ts":1663924200000,"o":19084,"h":19084,"l":19072.5,"c":19072.5,"v":84.649}
{"ts":1663924260000,"o":19072.5,"h":19090,"l":19072.5,"c":19090,"v":158.278}
{"ts":1663924320000,"o":19090,"h":19103.5,"l":19089.5,"c":19100,"v":200.175}
{"ts":1663924380000,"o":19100,"h":19109,"l":19093,"c":19109,"v":210.31}
{"ts":1663924440000,"o":19109,"h":19115,"l":19108.5,"c":19113.5,"v":85.714}
{"ts":1663924500000,"o":19113.5,"h":19120.5,"l":19102,"c":19111,"v":212.171}
{"ts":1663924560000,"o":19111,"h":19115,"l":19096,"c":19097,"v":123.321}
{"ts":1663924620000,"o":19097,"h":19100.5,"l":19097,"c":19100.5,"v":39.63}
{"ts":1663924680000,"o":19100.5,"h":19103.5,"l":19096,"c":19096.5,"v":51.197}
{"ts":1663924740000,"o":19096.5,"h":19107,"l":19096,"c":19106.5,"v":39.032}
{"ts":1663924800000,"o":19106.5,"h":19109,"l":19100,"c":19103.5,"v":91.628}
{"ts":1663924860000,"o":19103.5,"h":19113,"l":19103.5,"c":19106.5,"v":43.836}
{"ts":1663924920000,"o":19106.5,"h":19116.5,"l":19106.5,"c":19116,"v":49.619}
{"ts":1663924980000,"o":19116,"h":19119.5,"l":19116,"c":19119,"v":55.974}
{"ts":1663925040000,"o":19119,"h":19134,"l":19119,"c":19134,"v":166.3}
{"ts":1663925100000,"o":19134,"h":19140.5,"l":19124,"c":19124,"v":309.13}
{"ts":1663925160000,"o":19124,"h":19130,"l":19124,"c":19130,"v":41.155}
{"ts":1663925220000,"o":19130,"h":19136,"l":19130,"c":19136,"v":121.205}
{"ts":1663925280000,"o":19136,"h":19136,"l":19122.5,"c":19122.5,"v":98.086}
{"ts":1663925340000,"o":19122.5,"h":19129.5,"l":19119.5,"c":19122.5,"v":126.231}
{"ts":1663925400000,"o":19122.5,"h":19123,"l":19114.5,"c":19120,"v":149.498}
{"ts":1663925460000,"o":19120,"h":19120.5,"l":19086,"c":19086.5,"v":125.843}
{"ts":1663925520000,"o":19086.5,"h":19100,"l":19086.5,"c":19095.5,"v":70.208}
{"ts":1663925580000,"o":19095.5,"h":19096,"l":19067,"c":19072.5,"v":145.015}
{"ts":1663925640000,"o":19072.5,"h":19076,"l":19049.5,"c":19054.5,"v":195.999}
{"ts":1663925700000,"o":19054.5,"h":19054.5,"l":19000,"c":19003.5,"v":776.972}
{"ts":1663925760000,"o":19003.5,"h":19013.5,"l":18977.5,"c":18995,"v":571.215}
{"ts":1663925820000,"o":18995,"h":18995.5,"l":18979,"c":18979,"v":193.919}
{"ts":1663925880000,"o":18979,"h":18994.5,"l":18964,"c":18970,"v":402.054}
{"ts":1663925940000,"o":18970,"h":18988.5,"l":18969,"c":18985,"v":202.959}
{"ts":1663926000000,"o":18985,"h":19025.5,"l":18982.5,"c":19025.5,"v":618.389}
{"ts":1663926060000,"o":19025.5,"h":19030,"l":18992,"c":19010,"v":220.537}
{"ts":1663926120000,"o":19010,"h":19012,"l":18972.5,"c":18983,"v":254.569}
{"ts":1663926180000,"o":18983,"h":18990,"l":18977.5,"c":18989.5,"v":48.577}
{"ts":1663926240000,"o":18989.5,"h":19001,"l":18989.5,"c":18993,"v":118.053}
{"ts":1663926300000,"o":18993,"h":19003.5,"l":18941,"c":18967,"v":767.531}
{"ts":1663926360000,"o":18967,"h":19000,"l":18962.5,"c":18980.5,"v":253.777}
{"ts":1663926420000,"o":18980.5,"h":19010,"l":18980,"c":19009.5,"v":131.735}
{"ts":1663926480000,"o":19009.5,"h":19010,"l":18986,"c":18996.5,"v":130.922}
{"ts":1663926540000,"o":18996.5,"h":19026.5,"l":18996,"c":19026.5,"v":190.802}
{"ts":1663926600000,"o":19026.5,"h":19026.5,"l":19016,"c":19023,"v":73.859}
{"ts":1663926660000,"o":19023,"h":19023,"l":19015,"c":19019.5,"v":113.87}
{"ts":1663926720000,"o":19019.5,"h":19025,"l":19014.5,"c":19020,"v":79.203}
{"ts":1663926780000,"o":19020,"h":19020.5,"l":19000.5,"c":19000.5,"v":82.552}
{"ts":1663926840000,"o":19000.5,"h":19012,"l":18985,"c":19005,"v":109.251}
{"ts":1663926900000,"o":19005,"h":19022.5,"l":19005,"c":19021.5,"v":55.139}
{"ts":1663926960000,"o":19021.5,"h":19059,"l":19021.5,"c":19055.5,"v":165.521}
{"ts":1663927020000,"o":19055.5,"h":19068,"l":19052,"c":19067.5,"v":336.045}
{"ts":1663927080000,"o":19067.5,"h":19072,"l":19050.5,"c":19072,"v":264.029}
{"ts":1663927140000,"o":19072,"h":19079.5,"l":19062.5,"c":19073.5,"v":200.279}
{"ts":1663927200000,"o":19073.5,"h":19074,"l":19058.5,"c":19063.5,"v":111.523}
{"ts":1663927260000,"o":19063.5,"h":19081.5,"l":19062.5,"c":19080,"v":101.041}
{"ts":1663927320000,"o":19080,"h":19086,"l":19067,"c":19086,"v":170.753}
{"ts":1663927380000,"o":19086,"h":19090,"l":19080,"c":19080,"v":63.792}
{"ts":1663927440000,"o":19080,"h":19094,"l":19080,"c":19094,"v":60.361}
{"ts":1663927500000,"o":19094,"h":19094,"l":19081.5,"c":19086.5,"v":74.941}
{"ts":1663927560000,"o":19086.5,"h":19099.5,"l":19086,"c":19099,"v":112.59}
{"ts":1663927620000,"o":19099,"h":19106.5,"l":19096.5,"c":19103,"v":163.597}
{"ts":1663927680000,"o":19103,"h":19109,"l":19091.5,"c":19095.5,"v":144.485}
{"ts":1663927740000,"o":19095.5,"h":19096,"l":19078,"c":19094.5,"v":94.021}
{"ts":1663927800000,"o":19094.5,"h":19094.5,"l":19074,"c":19074,"v":82.002}
{"ts":1663927860000,"o":19074,"h":19077,"l":19063.5,"c":19068.5,"v":90.204}
{"ts":1663927920000,"o":19068.5,"h":19075,"l":19065,"c":19070.5,"v":65.618}
{"ts":1663927980000,"o":19070.5,"h":19071,"l":19066.5,"c":19066.5,"v":25.133}
{"ts":1663928040000,"o":19066.5,"h":19075,"l":19062.5,"c":19074.5,"v":67.321}
{"ts":1663928100000,"o":19074.5,"h":19081.5,"l":19070,"c":19081.5,"v":75.809}
{"ts":1663928160000,"o":19081.5,"h":19081.5,"l":19063,"c":19081.5,"v":54.911}
{"ts":1663928220000,"o":19081.5,"h":19097,"l":19081,"c":19097,"v":67.596}
{"ts":1663928280000,"o":19097,"h":19106,"l":19096.5,"c":19101.5,"v":90.267}
{"ts":1663928340000,"o":19101.5,"h":19105,"l":19093.5,"c":19093.5,"v":112.839}
{"ts":1663928400000,"o":19093.5,"h":19093.5,"l":19072.5,"c":19075,"v":53.624}
{"ts":1663928460000,"o":19075,"h":19075,"l":19063.5,"c":19064,"v":141.324}
{"ts":1663928520000,"o":19064,"h":19066,"l":19030,"c":19037,"v":343.163}
{"ts":1663928580000,"o":19037,"h":19049.5,"l":19028,"c":19049.5,"v":79.952}
{"ts":1663928640000,"o":19049.5,"h":19072.5,"l":19049.5,"c":19066,"v":144.127}
{"ts":1663928700000,"o":19066,"h":19070,"l":19057,"c":19060.5,"v":77.072}
{"ts":1663928760000,"o":19060.5,"h":19073,"l":19060.5,"c":19065.5,"v":28.092}
{"ts":1663928820000,"o":19065.5,"h":19073.5,"l":19065,"c":19069.5,"v":36.554}
{"ts":1663928880000,"o":19069.5,"h":19087.5,"l":19069.5,"c":19087.5,"v":36.824}
{"ts":1663928940000,"o":19087.5,"h":19087.5,"l":19075,"c":19075.5,"v":53.149}
{"ts":1663929000000,"o":19075.5,"h":19092,"l":19063.5,"c":19092,"v":70.379}
{"ts":1663929060000,"o":19092,"h":19095.5,"l":19088,"c":19090,"v":59.371}
{"ts":1663929120000,"o":19090,"h":19090.5,"l":19065,"c":19065,"v":82.547}
{"ts":1663929180000,"o":19065,"h":19069,"l":19065,"c":19069,"v":14.557}
{"ts":1663929240000,"o":19069,"h":19070,"l":19065,"c":19069.5,"v":19.316}
{"ts":1663929300000,"o":19069.5,"h":19075,"l":19069.5,"c":19074.5,"v":34.278}
{"ts":1663929360000,"o":19074.5,"h":19087,"l":19068,"c":19083.5,"v":44.046}
{"ts":1663929420000,"o":19083.5,"h":19084,"l":19076,"c":19077.5,"v":41.04}
{"ts":1663929480000,"o":19077.5,"h":19097,"l":19077,"c":19097,"v":45.248}
{"ts":1663929540000,"o":19097,"h":19103.5,"l":19095,"c":19103.5,"v":46.604}
{"ts":1663929600000,"o":19103.5,"h":19103.5,"l":19083.5,"c":19087,"v":76.626}
{"ts":1663929660000,"o":19087,"h":19095,"l":19080,"c":19094.5,"v":40.754}
{"ts":1663929720000,"o":19094.5,"h":19098.5,"l":19091,"c":19091.5,"v":20.175}
{"ts":1663929780000,"o":19091.5,"h":19091.5,"l":19087,"c":19090,"v":26.595}
{"ts":1663929840000,"o":19090,"h":19100,"l":19090,"c":19099.5,"v":42.263}
{"ts":1663929900000,"o":19099.5,"h":19101,"l":19082.5,"c":19083,"v":51.414}
{"ts":1663929960000,"o":19083,"h":19094.5,"l":19076,"c":19094.5,"v":45.48}
{"ts":1663930020000,"o":19094.5,"h":19100,"l":19092.5,"c":19093.5,"v":48.349}
{"ts":1663930080000,"o":19093.5,"h":19100.5,"l":19087,"c":19087,"v":52.773}
{"ts":1663930140000,"o":19087,"h":19087.5,"l":19087,"c":19087.5,"v":34.796}
{"ts":1663930200000,"o":19087.5,"h":19087.5,"l":19013,"c":19019.5,"v":352.431}
{"ts":1663930260000,"o":19019.5,"h":19031.5,"l":19005.5,"c":19014,"v":186.776}
{"ts":1663930320000,"o":19014,"h":19026,"l":19005,"c":19005.5,"v":132.672}
{"ts":1663930380000,"o":19005.5,"h":19014,"l":18989,"c":18993.5,"v":357.167}
{"ts":1663930440000,"o":18993.5,"h":18999,"l":18983.5,"c":18984,"v":157.212}
{"ts":1663930500000,"o":18984,"h":18993.5,"l":18971,"c":18986,"v":220.878}
{"ts":1663930560000,"o":18986,"h":18996.5,"l":18985.5,"c":18988.5,"v":98.923}
{"ts":1663930620000,"o":18988.5,"h":18998,"l":18962.5,"c":18972.5,"v":208.119}
{"ts":1663930680000,"o":18972.5,"h":18977,"l":18901.5,"c":18962,"v":1057.832}
{"ts":1663930740000,"o":18962,"h":18965,"l":18933.5,"c":18956.5,"v":400.617}
{"ts":1663930800000,"o":18956.5,"h":18979,"l":18940,"c":18977,"v":300.402}
{"ts":1663930860000,"o":18977,"h":18982.5,"l":18941.5,"c":18944.5,"v":142.057}
{"ts":1663930920000,"o":18944.5,"h":18944.5,"l":18925,"c":18925,"v":96.387}
{"ts":1663930980000,"o":18925,"h":18934,"l":18913.5,"c":18928.5,"v":171.896}
{"ts":1663931040000,"o":18928.5,"h":18939,"l":18920.5,"c":18932,"v":131.574}
{"ts":1663931100000,"o":18932,"h":18937.5,"l":18923.5,"c":18935.5,"v":66.359}
{"ts":1663931160000,"o":18935.5,"h":18957,"l":18928,"c":18945,"v":178.458}
{"ts":1663931220000,"o":18945,"h":18955,"l":18940,"c":18940,"v":158.24}
{"ts":1663931280000,"o":18940,"h":18953,"l":18931,"c":18944,"v":71.51}
{"ts":1663931340000,"o":18944,"h":18946.5,"l":18923,"c":18923.5,"v":55.331}
{"ts":1663931400000,"o":18923.5,"h":18923.5,"l":18904.5,"c":18920.5,"v":220.791}
{"ts":1663931460000,"o":18920.5,"h":18932.5,"l":18915,"c":18921,"v":101.891}
{"ts":1663931520000,"o":18921,"h":18928,"l":18921,"c":18927.5,"v":69.306}
{"ts":1663931580000,"o":18927.5,"h":18933,"l":18896,"c":18902.5,"v":224.847}
{"ts":1663931640000,"o":18902.5,"h":18929,"l":18896,"c":18911,"v":244.963}
{"ts":1663931700000,"o":18911,"h":18924.5,"l":18890.5,"c":18902,"v":161.192}
{"ts":1663931760000,"o":18902,"h":18936,"l":18901.5,"c":18936,"v":123.548}
{"ts":1663931820000,"o":18936,"h":18940,"l":18922,"c":18922.5,"v":133.738}
{"ts":1663931880000,"o":18922.5,"h":18922.5,"l":18885,"c":18899.5,"v":321.26}
{"ts":1663931940000,"o":18899.5,"h":18907.5,"l":18890,"c":18907.5,"v":108.354}
{"ts":1663932000000,"o":18907.5,"h":18909.5,"l":18881,"c":18905,"v":123.084}
{"ts":1663932060000,"o":18905,"h":18905,"l":18875,"c":18885,"v":253.333}
{"ts":1663932120000,"o":18885,"h":18900,"l":18884,"c":18900,"v":184.678}
{"ts":1663932180000,"o":18900,"h":18903,"l":18883,"c":18897,"v":65.926}
{"ts":1663932240000,"o":18897,"h":18907.5,"l":18896.5,"c":18907.5,"v":81.754}
{"ts":1663932300000,"o":18907.5,"h":18907.5,"l":18896,"c":18896.5,"v":70.821}
{"ts":1663932360000,"o":18896.5,"h":18926,"l":18896,"c":18926,"v":112.726}
{"ts":1663932420000,"o":18926,"h":18927.5,"l":18917,"c":18920,"v":61.37}
{"ts":1663932480000,"o":18920,"h":18924.5,"l":18907,"c":18924,"v":86.236}
{"ts":1663932540000,"o":18924,"h":18940,"l":18924,"c":18940,"v":146.946}
{"ts":1663932600000,"o":18940,"h":18947,"l":18913.5,"c":18913.5,"v":249.998}
{"ts":1663932660000,"o":18913.5,"h":18920.5,"l":18890,"c":18891,"v":211.1}
{"ts":1663932720000,"o":18891,"h":18909,"l":18891,"c":18906,"v":152.251}
{"ts":1663932780000,"o":18906,"h":18906,"l":18891.5,"c":18900,"v":65.292}
{"ts":1663932840000,"o":18900,"h":18917.5,"l":18893,"c":18917.5,"v":252.924}
{"ts":1663932900000,"o":18917.5,"h":18917.5,"l":18891.5,"c":18892.5,"v":85.915}
{"ts":1663932960000,"o":18892.5,"h":18904.5,"l":18891.5,"c":18904,"v":56.864}
{"ts":1663933020000,"o":18904,"h":18913,"l":18898.5,"c":18903.5,"v":37.051}
{"ts":1663933080000,"o":18903.5,"h":18905,"l":18894.5,"c":18899.5,"v":71.364}
{"ts":1663933140000,"o":18899.5,"h":18903,"l":18890.5,"c":18902.5,"v":73.672}
{"ts":1663933200000,"o":18902.5,"h":18903,"l":18890,"c":18890.5,"v":47.766}
{"ts":1663933260000,"o":18890.5,"h":18891.5,"l":18878.5,"c":18890.5,"v":147.6}
{"ts":1663933320000,"o":18890.5,"h":18893,"l":18877,"c":18880,"v":71.329}
{"ts":1663933380000,"o":18880,"h":18880,"l":18862,"c":18867,"v":368.182}
{"ts":1663933440000,"o":18867,"h":18872.5,"l":18858,"c":18862,"v":366.681}
{"ts":1663933500000,"o":18862,"h":18880,"l":18858,"c":18864,"v":205.625}
{"ts":1663933560000,"o":18864,"h":18873.5,"l":18863,"c":18873,"v":110.697}
{"ts":1663933620000,"o":18873,"h":18892,"l":18873,"c":18884,"v":205.427}
{"ts":1663933680000,"o":18884,"h":18895,"l":18884,"c":18895,"v":63.064}
{"ts":1663933740000,"o":18895,"h":18900,"l":18890,"c":18899.5,"v":96.126}
{"ts":1663933800000,"o":18899.5,"h":18901.5,"l":18878.5,"c":18882,"v":108.653}
{"ts":1663933860000,"o":18882,"h":18882.5,"l":18834,"c":18860.5,"v":582.171}
{"ts":1663933920000,"o":18860.5,"h":18881.5,"l":18860.5,"c":18881.5,"v":141.987}
{"ts":1663933980000,"o":18881.5,"h":18901,"l":18881,"c":18901,"v":225.184}
{"ts":1663934040000,"o":18901,"h":18902.5,"l":18893.5,"c":18893.5,"v":144.548}
{"ts":1663934100000,"o":18893.5,"h":18894,"l":18841.5,"c":18842.5,"v":564.068}
{"ts":1663934160000,"o":18842.5,"h":18854,"l":18832,"c":18832.5,"v":392.592}
{"ts":1663934220000,"o":18832.5,"h":18848.5,"l":18831,"c":18848,"v":138.123}
{"ts":1663934280000,"o":18848,"h":18848.5,"l":18835,"c":18846,"v":259.664}
{"ts":1663934340000,"o":18846,"h":18850,"l":18840.5,"c":18850,"v":56.208}
{"ts":1663934400000,"o":18850,"h":18850,"l":18815,"c":18837.5,"v":451.03}
{"ts":1663934460000,"o":18837.5,"h":18853.5,"l":18837,"c":18838.5,"v":211.741}
{"ts":1663934520000,"o":18838.5,"h":18839.5,"l":18829,"c":18839.5,"v":95.723}
{"ts":1663934580000,"o":18839.5,"h":18867.5,"l":18839,"c":18867.5,"v":128.152}
{"ts":1663934640000,"o":18867.5,"h":18886,"l":18865,"c":18886,"v":326.66}
{"ts":1663934700000,"o":18886,"h":18886,"l":18865,"c":18865.5,"v":122.35}
{"ts":1663934760000,"o":18865.5,"h":18889,"l":18860,"c":18889,"v":101.736}
{"ts":1663934820000,"o":18889,"h":18908.5,"l":18889,"c":18904,"v":257.109}
{"ts":1663934880000,"o":18904,"h":18926.5,"l":18903.5,"c":18910,"v":407.238}
{"ts":1663934940000,"o":18910,"h":18912,"l":18907.5,"c":18910.5,"v":176.226}
{"ts":1663935000000,"o":18910.5,"h":18915,"l":18881.5,"c":18890.5,"v":220.499}
{"ts":1663935060000,"o":18890.5,"h":18890.5,"l":18874,"c":18875,"v":133.638}
{"ts":1663935120000,"o":18875,"h":18893,"l":18874.5,"c":18890.5,"v":162.767}
{"ts":1663935180000,"o":18890.5,"h":18907.5,"l":18890,"c":18907.5,"v":92.653}
{"ts":1663935240000,"o":18907.5,"h":18942,"l":18905,"c":18938.5,"v":456.86}
{"ts":1663935300000,"o":18938.5,"h":18940,"l":18914.5,"c":18915,"v":179.501}
{"ts":1663935360000,"o":18915,"h":18915,"l":18892.5,"c":18900.5,"v":306.916}
{"ts":1663935420000,"o":18900.5,"h":18914.5,"l":18900.5,"c":18911.5,"v":79.07}
{"ts":1663935480000,"o":18911.5,"h":18926,"l":18911.5,"c":18925.5,"v":136.787}
{"ts":1663935540000,"o":18925.5,"h":18934,"l":18925.5,"c":18927,"v":163.835}
{"ts":1663935600000,"o":18927,"h":18929.5,"l":18894.5,"c":18894.5,"v":104.963}
{"ts":1663935660000,"o":18894.5,"h":18907.5,"l":18880,"c":18907.5,"v":311.2}
{"ts":1663935720000,"o":18907.5,"h":18939.5,"l":18907,"c":18931,"v":170.031}
{"ts":1663935780000,"o":18931,"h":18934.5,"l":18920.5,"c":18934.5,"v":87.29}
{"ts":1663935840000,"o":18934.5,"h":18942.5,"l":18930.5,"c":18931,"v":151.902}
{"ts":1663935900000,"o":18931,"h":18931,"l":18910,"c":18910,"v":123.6}
{"ts":1663935960000,"o":18910,"h":18910.5,"l":18888.5,"c":18888.5,"v":103.128}
{"ts":1663936020000,"o":18888.5,"h":18904.5,"l":18888.5,"c":18900,"v":110.158}
{"ts":1663936080000,"o":18900,"h":18916.5,"l":18893,"c":18909.5,"v":102.133}
{"ts":1663936140000,"o":18909.5,"h":18914.5,"l":18907,"c":18914.5,"v":39.086}
{"ts":1663936200000,"o":18914.5,"h":18915,"l":18888,"c":18890,"v":69.146}
{"ts":1663936260000,"o":18890,"h":18900.5,"l":18887,"c":18887,"v":59.458}
{"ts":1663936320000,"o":18887,"h":18894.5,"l":18887,"c":18888,"v":68.667}
{"ts":1663936380000,"o":18888,"h":18888.5,"l":18865,"c":18876,"v":237.93}
{"ts":1663936440000,"o":18876,"h":18897,"l":18876,"c":18896.5,"v":131.693}
{"ts":1663936500000,"o":18896.5,"h":18897,"l":18878,"c":18879.5,"v":99.489}
{"ts":1663936560000,"o":18879.5,"h":18892.5,"l":18879.5,"c":18887,"v":50.596}
{"ts":1663936620000,"o":18887,"h":18891.5,"l":18877,"c":18877,"v":104.498}
{"ts":1663936680000,"o":18877,"h":18877.5,"l":18856,"c":18858.5,"v":416.076}
{"ts":1663936740000,"o":18858.5,"h":18866.5,"l":18854.5,"c":18866,"v":91.418}
{"ts":1663936800000,"o":18866,"h":18866.5,"l":18855,"c":18858.5,"v":67.574}
{"ts":1663936860000,"o":18858.5,"h":18860.5,"l":18854.5,"c":18854.5,"v":54.386}
{"ts":1663936920000,"o":18854.5,"h":18860,"l":18852,"c":18855,"v":129.922}
{"ts":1663936980000,"o":18855,"h":18859.5,"l":18851.5,"c":18859,"v":52.316}
{"ts":1663937040000,"o":18859,"h":18872,"l":18859,"c":18871,"v":117.459}
{"ts":1663937100000,"o":18871,"h":18871,"l":18860,"c":18863,"v":50.482}
{"ts":1663937160000,"o":18863,"h":18905,"l":18863,"c":18902.5,"v":224.705}
{"ts":1663937220000,"o":18902.5,"h":18910.5,"l":18902.5,"c":18910.5,"v":99.132}
{"ts":1663937280000,"o":18910.5,"h":18922.5,"l":18909,"c":18909.5,"v":344.845}
{"ts":1663937340000,"o":18909.5,"h":18918.5,"l":18890,"c":18890.5,"v":131.012}
{"ts":1663937400000,"o":18890.5,"h":18890.5,"l":18841.5,"c":18861,"v":257.445}
{"ts":1663937460000,"o":18861,"h":18873,"l":18856,"c":18868.5,"v":105.159}
{"ts":1663937520000,"o":18868.5,"h":18886,"l":18868.5,"c":18876,"v":68.81}
{"ts":1663937580000,"o":18876,"h":18891.5,"l":18871,"c":18878,"v":84.366}
{"ts":1663937640000,"o":18878,"h":18889,"l":18867.5,"c":18889,"v":47.193}
{"ts":1663937700000,"o":18889,"h":18889,"l":18865.5,"c":18874.5,"v":71.615}
{"ts":1663937760000,"o":18874.5,"h":18884.5,"l":18865,"c":18884.5,"v":53.255}
{"ts":1663937820000,"o":18884.5,"h":18884.5,"l":18876.5,"c":18881,"v":61.244}
{"ts":1663937880000,"o":18881,"h":18898,"l":18880.5,"c":18898,"v":59.94}
{"ts":1663937940000,"o":18898,"h":18898,"l":18888,"c":18889,"v":57.151}
{"ts":1663938000000,"o":18889,"h":18891,"l":18875,"c":18875,"v":86.033}
{"ts":1663938060000,"o":18875,"h":18894,"l":18875,"c":18893,"v":79.488}
{"ts":1663938120000,"o":18893,"h":18933,"l":18893,"c":18932.5,"v":288.496}
{"ts":1663938180000,"o":18932.5,"h":18938.5,"l":18929.5,"c":18937,"v":253.208}
{"ts":1663938240000,"o":18937,"h":18965.5,"l":18937,"c":18965,"v":688.146}
{"ts":1663938300000,"o":18965,"h":18971,"l":18928,"c":18935.5,"v":326.476}
{"ts":1663938360000,"o":18935.5,"h":18959.5,"l":18935.5,"c":18955,"v":266.929}
{"ts":1663938420000,"o":18955,"h":18984,"l":18955,"c":18981,"v":267.306}
{"ts":1663938480000,"o":18981,"h":18998,"l":18975,"c":18997.5,"v":427.915}
{"ts":1663938540000,"o":18997.5,"h":19024,"l":18988,"c":19021.5,"v":646.154}
{"ts":1663938600000,"o":19021.5,"h":19023.5,"l":18992,"c":18993.5,"v":312.355}
{"ts":1663938660000,"o":18993.5,"h":18993.5,"l":18982.5,"c":18988.5,"v":226.898}
{"ts":1663938720000,"o":18988.5,"h":19007,"l":18988.5,"c":18992,"v":112.733}
{"ts":1663938780000,"o":18992,"h":19014.5,"l":18992,"c":19005,"v":72.633}
{"ts":1663938840000,"o":19005,"h":19021.5,"l":19000.5,"c":19021.5,"v":119.357}
{"ts":1663938900000,"o":19021.5,"h":19021.5,"l":18990.5,"c":18994.5,"v":178.653}
{"ts":1663938960000,"o":18994.5,"h":19018,"l":18992,"c":19018,"v":100.193}
{"ts":1663939020000,"o":19018,"h":19019.5,"l":18997.5,"c":18999,"v":93.753}
{"ts":1663939080000,"o":18999,"h":19019,"l":18998.5,"c":19017,"v":231.709}
{"ts":1663939140000,"o":19017,"h":19030,"l":19004,"c":19030,"v":178.24}
{"ts":1663939200000,"o":19030,"h":19040,"l":19012.5,"c":19017.5,"v":214.582}
{"ts":1663939260000,"o":19017.5,"h":19047,"l":19017.5,"c":19047,"v":166.923}
{"ts":1663939320000,"o":19047,"h":19059.5,"l":19034,"c":19059.5,"v":290.249}
{"ts":1663939380000,"o":19059.5,"h":19065.5,"l":19049.5,"c":19050,"v":291.259}
{"ts":1663939440000,"o":19050,"h":19059,"l":19043,"c":19058,"v":115.323}
{"ts":1663939500000,"o":19058,"h":19058.5,"l":19006,"c":19010.5,"v":401.352}
{"ts":1663939560000,"o":19010.5,"h":19012.5,"l":18992,"c":19009,"v":443.826}
{"ts":1663939620000,"o":19009,"h":19028,"l":19006,"c":19018.5,"v":237.45}
{"ts":1663939680000,"o":19018.5,"h":19033,"l":19013,"c":19022,"v":212.059}
{"ts":1663939740000,"o":19022,"h":19024.5,"l":19000.5,"c":19016.5,"v":83.721}
{"ts":1663939800000,"o":19016.5,"h":19027.5,"l":18973,"c":19000,"v":804.405}
{"ts":1663939860000,"o":19000,"h":19027.5,"l":18995,"c":19024.5,"v":181.424}
{"ts":1663939920000,"o":19024.5,"h":19024.5,"l":18951,"c":18960.5,"v":603.736}
{"ts":1663939980000,"o":18960.5,"h":18982,"l":18945,"c":18981.5,"v":476.473}
{"ts":1663940040000,"o":18981.5,"h":19017,"l":18980,"c":19017,"v":222.845}
{"ts":1663940100000,"o":19017,"h":19017,"l":18970,"c":18979.5,"v":125.418}
{"ts":1663940160000,"o":18979.5,"h":18997.5,"l":18970,"c":18986.5,"v":99.787}
{"ts":1663940220000,"o":18986.5,"h":18987,"l":18935,"c":18950.5,"v":331.296}
{"ts":1663940280000,"o":18950.5,"h":18951,"l":18932,"c":18932.5,"v":427.11}
{"ts":1663940340000,"o":18932.5,"h":18955,"l":18930,"c":18939.5,"v":185.6}
{"ts":1663940400000,"o":18939.5,"h":18962.5,"l":18932,"c":18954,"v":194.472}
{"ts":1663940460000,"o":18954,"h":18954.5,"l":18928.5,"c":18944,"v":163.001}
{"ts":1663940520000,"o":18944,"h":18965,"l":18936,"c":18960,"v":96.03}
{"ts":1663940580000,"o":18960,"h":18960.5,"l":18916.5,"c":18917,"v":177.266}
{"ts":1663940640000,"o":18917,"h":18941,"l":18890,"c":18941,"v":697.256}
{"ts":1663940700000,"o":18941,"h":18959,"l":18895.5,"c":18923.5,"v":728.403}
{"ts":1663940760000,"o":18923.5,"h":18930,"l":18913,"c":18913.5,"v":125.755}
{"ts":1663940820000,"o":18913.5,"h":18944,"l":18903.5,"c":18943.5,"v":217.896}
{"ts":1663940880000,"o":18943.5,"h":18943.5,"l":18910.5,"c":18913.5,"v":119.166}
{"ts":1663940940000,"o":18913.5,"h":18913.5,"l":18831.5,"c":18835.5,"v":924.157}
{"ts":1663941000000,"o":18835.5,"h":18866.5,"l":18765,"c":18765,"v":2155.513}
{"ts":1663941060000,"o":18765,"h":18810,"l":18723,"c":18773.5,"v":1529.834}
{"ts":1663941120000,"o":18773.5,"h":18775.5,"l":18653,"c":18685,"v":2078.294}
{"ts":1663941180000,"o":18685,"h":18750,"l":18684.5,"c":18725.5,"v":827.342}
{"ts":1663941240000,"o":18725.5,"h":18747.5,"l":18715.5,"c":18730.5,"v":606.699}
{"ts":1663941300000,"o":18730.5,"h":18739,"l":18707,"c":18718,"v":374.487}
{"ts":1663941360000,"o":18718,"h":18730,"l":18705,"c":18708.5,"v":456.125}
{"ts":1663941420000,"o":18708.5,"h":18708.5,"l":18645.5,"c":18656.5,"v":1380.618}
{"ts":1663941480000,"o":18656.5,"h":18673,"l":18633.5,"c":18664,"v":428.19}
{"ts":1663941540000,"o":18664,"h":18674,"l":18613,"c":18629.5,"v":758.936}
{"ts":1663941600000,"o":18629.5,"h":18659,"l":18611,"c":18658,"v":760.222}
{"ts":1663941660000,"o":18658,"h":18666.5,"l":18585.5,"c":18603.5,"v":1215.67}
{"ts":1663941720000,"o":18603.5,"h":18644,"l":18578,"c":18578.5,"v":821.715}
{"ts":1663941780000,"o":18578.5,"h":18596.5,"l":18559,"c":18564.5,"v":995.279}
{"ts":1663941840000,"o":18564.5,"h":18615,"l":18564,"c":18615,"v":547.223}
{"ts":1663941900000,"o":18615,"h":18622.5,"l":18575.5,"c":18593.5,"v":394.602}
{"ts":1663941960000,"o":18593.5,"h":18637.5,"l":18587.5,"c":18623,"v":483.457}
{"ts":1663942020000,"o":18623,"h":18640.5,"l":18621,"c":18634,"v":533.196}
{"ts":1663942080000,"o":18634,"h":18640,"l":18605,"c":18632,"v":388.371}
{"ts":1663942140000,"o":18632,"h":18650,"l":18616.5,"c":18620,"v":428.64}
{"ts":1663942200000,"o":18620,"h":18627,"l":18606,"c":18619,"v":307.497}
{"ts":1663942260000,"o":18619,"h":18629,"l":18602,"c":18605.5,"v":396.828}
{"ts":1663942320000,"o":18605.5,"h":18640,"l":18600,"c":18635,"v":184.096}
{"ts":1663942380000,"o":18635,"h":18635,"l":18600,"c":18607,"v":172.815}
{"ts":1663942440000,"o":18607,"h":18641.5,"l":18602,"c":18610,"v":324.272}
{"ts":1663942500000,"o":18610,"h":18612.5,"l":18590,"c":18591,"v":398.656}
{"ts":1663942560000,"o":18591,"h":18597.5,"l":18580.5,"c":18590,"v":232.134}
{"ts":1663942620000,"o":18590,"h":18631,"l":18586,"c":18630,"v":228.527}
{"ts":1663942680000,"o":18630,"h":18630,"l":18593.5,"c":18597,"v":220.185}
{"ts":1663942740000,"o":18597,"h":18609,"l":18586,"c":18606,"v":95.35}
{"ts":1663942800000,"o":18606,"h":18610,"l":18565,"c":18568.5,"v":293.453}
{"ts":1663942860000,"o":18568.5,"h":18590,"l":18534,"c":18581.5,"v":747.904}
{"ts":1663942920000,"o":18581.5,"h":18608.5,"l":18575.5,"c":18582.5,"v":216.853}
{"ts":1663942980000,"o":18582.5,"h":18592,"l":18571.5,"c":18592,"v":151.531}
{"ts":1663943040000,"o":18592,"h":18596.5,"l":18547,"c":18551,"v":288.349}
{"ts":1663943100000,"o":18551,"h":18560,"l":18524.5,"c":18553.5,"v":582.028}
{"ts":1663943160000,"o":18553.5,"h":18591.5,"l":18545.5,"c":18585.5,"v":376.218}
{"ts":1663943220000,"o":18585.5,"h":18624.5,"l":18578.5,"c":18621.5,"v":500.257}
{"ts":1663943280000,"o":18621.5,"h":18639.5,"l":18607,"c":18639,"v":521.878}
{"ts":1663943340000,"o":18639,"h":18680,"l":18638.5,"c":18678.5,"v":1063.121}
{"ts":1663943400000,"o":18678.5,"h":18680,"l":18628,"c":18642.5,"v":317.401}
{"ts":1663943460000,"o":18642.5,"h":18653,"l":18639,"c":18642,"v":185.062}
{"ts":1663943520000,"o":18642,"h":18681,"l":18639,"c":18672,"v":514.673}
{"ts":1663943580000,"o":18672,"h":18672.5,"l":18642,"c":18645,"v":333.94}
{"ts":1663943640000,"o":18645,"h":18645.5,"l":18630,"c":18632.5,"v":143.765}
{"ts":1663943700000,"o":18632.5,"h":18652.5,"l":18622,"c":18622,"v":229.971}
{"ts":1663943760000,"o":18622,"h":18635.5,"l":18622,"c":18631,"v":136.135}
{"ts":1663943820000,"o":18631,"h":18632,"l":18621.5,"c":18624,"v":72.321}
{"ts":1663943880000,"o":18624,"h":18650,"l":18624,"c":18650,"v":92.318}
{"ts":1663943940000,"o":18650,"h":18650,"l":18628,"c":18646.5,"v":141.681}
{"ts":1663944000000,"o":18646.5,"h":18660,"l":18636,"c":18660,"v":96.716}
{"ts":1663944060000,"o":18660,"h":18675,"l":18644.5,"c":18675,"v":213.198}
{"ts":1663944120000,"o":18675,"h":18677.5,"l":18656.5,"c":18670,"v":133.91}
{"ts":1663944180000,"o":18670,"h":18691,"l":18670,"c":18677,"v":279.129}
{"ts":1663944240000,"o":18677,"h":18706.5,"l":18674,"c":18702,"v":757.679}
{"ts":1663944300000,"o":18702,"h":18726,"l":18697.5,"c":18710.5,"v":600.809}
{"ts":1663944360000,"o":18710.5,"h":18719,"l":18690,"c":18718,"v":426.104}
{"ts":1663944420000,"o":18718,"h":18726,"l":18701,"c":18722.5,"v":264.306}
{"ts":1663944480000,"o":18722.5,"h":18735.5,"l":18706,"c":18731.5,"v":292.811}
{"ts":1663944540000,"o":18731.5,"h":18735.5,"l":18712,"c":18725.5,"v":271.26}
{"ts":1663944600000,"o":18725.5,"h":18725.5,"l":18697,"c":18697,"v":352.071}
{"ts":1663944660000,"o":18697,"h":18697.5,"l":18683,"c":18687,"v":174.693}
{"ts":1663944720000,"o":18687,"h":18687,"l":18659.5,"c":18672.5,"v":250.105}
{"ts":1663944780000,"o":18672.5,"h":18683,"l":18655,"c":18682.5,"v":192.301}
{"ts":1663944840000,"o":18682.5,"h":18699.5,"l":18678,"c":18693.5,"v":187.077}
{"ts":1663944900000,"o":18693.5,"h":18700,"l":18670.5,"c":18677.5,"v":180.713}
{"ts":1663944960000,"o":18677.5,"h":18687,"l":18671.5,"c":18682,"v":88.946}
{"ts":1663945020000,"o":18682,"h":18701.5,"l":18670,"c":18674,"v":142.615}
{"ts":1663945080000,"o":18674,"h":18682.5,"l":18667,"c":18669,"v":65.411}
{"ts":1663945140000,"o":18669,"h":18671,"l":18659.5,"c":18667.5,"v":123.651}
{"ts":1663945200000,"o":18667.5,"h":18668,"l":18630,"c":18630.5,"v":430.797}
{"ts":1663945260000,"o":18630.5,"h":18644,"l":18626.5,"c":18626.5,"v":162.803}
{"ts":1663945320000,"o":18626.5,"h":18637.5,"l":18621.5,"c":18625.5,"v":121.998}
{"ts":1663945380000,"o":18625.5,"h":18630,"l":18601.5,"c":18610,"v":378.639}
{"ts":1663945440000,"o":18610,"h":18616.5,"l":18576,"c":18596.5,"v":741.068}
{"ts":1663945500000,"o":18596.5,"h":18625,"l":18594.5,"c":18625,"v":254.735}
{"ts":1663945560000,"o":18625,"h":18642.5,"l":18624.5,"c":18641,"v":303.66}
{"ts":1663945620000,"o":18641,"h":18678.5,"l":18640.5,"c":18678.5,"v":342.567}
{"ts":1663945680000,"o":18678.5,"h":18678.5,"l":18641,"c":18641,"v":227.796}
{"ts":1663945740000,"o":18641,"h":18667.5,"l":18640.5,"c":18667.5,"v":88.597}
{"ts":1663945800000,"o":18667.5,"h":18677.5,"l":18664,"c":18672.5,"v":266.917}
{"ts":1663945860000,"o":18672.5,"h":18679.5,"l":18666.5,"c":18678,"v":100.543}
{"ts":1663945920000,"o":18678,"h":18684,"l":18668,"c":18674,"v":128.585}
{"ts":1663945980000,"o":18674,"h":18682.5,"l":18650,"c":18650,"v":90.652}
{"ts":1663946040000,"o":18650,"h":18652.5,"l":18638.5,"c":18641,"v":154.361}
{"ts":1663946100000,"o":18641,"h":18663,"l":18640.5,"c":18663,"v":97.311}
{"ts":1663946160000,"o":18663,"h":18675,"l":18657,"c":18670.5,"v":204.602}
{"ts":1663946220000,"o":18670.5,"h":18676,"l":18661,"c":18665.5,"v":86.423}
{"ts":1663946280000,"o":18665.5,"h":18696.5,"l":18658.5,"c":18695.5,"v":134.621}
{"ts":1663946340000,"o":18695.5,"h":18729.5,"l":18695.5,"c":18724.5,"v":500.579}
{"ts":1663946400000,"o":18724.5,"h":18746,"l":18702.5,"c":18708.5,"v":480.65}
{"ts":1663946460000,"o":18708.5,"h":18722.5,"l":18691.5,"c":18720,"v":205.413}
{"ts":1663946520000,"o":18720,"h":18729.5,"l":18697.5,"c":18729.5,"v":76.806}
{"ts":1663946580000,"o":18729.5,"h":18746,"l":18712,"c":18744,"v":164.633}
{"ts":1663946640000,"o":18744,"h":18783.5,"l":18739,"c":18769,"v":604.403}
{"ts":1663946700000,"o":18769,"h":18784.5,"l":18763.5,"c":18774,"v":411.555}
{"ts":1663946760000,"o":18774,"h":18776,"l":18754.5,"c":18765.5,"v":138.919}
{"ts":1663946820000,"o":18765.5,"h":18770,"l":18753,"c":18769.5,"v":119.533}
{"ts":1663946880000,"o":18769.5,"h":18778,"l":18761,"c":18778,"v":107.754}
{"ts":1663946940000,"o":18778,"h":18778,"l":18758,"c":18758.5,"v":123.68}
{"ts":1663947000000,"o":18758.5,"h":18790,"l":18758.5,"c":18776.5,"v":213.119}
{"ts":1663947060000,"o":18776.5,"h":18795,"l":18766.5,"c":18795,"v":150.525}
{"ts":1663947120000,"o":18795,"h":18813,"l":18785.5,"c":18794,"v":362.597}
{"ts":1663947180000,"o":18794,"h":18799.5,"l":18786.5,"c":18796.5,"v":141.222}
{"ts":1663947240000,"o":18796.5,"h":18845.5,"l":18789.5,"c":18828,"v":745.859}
{"ts":1663947300000,"o":18828,"h":18830,"l":18813,"c":18815,"v":209.919}
{"ts":1663947360000,"o":18815,"h":18844,"l":18810.5,"c":18843.5,"v":291.037}
{"ts":1663947420000,"o":18843.5,"h":18844,"l":18808.5,"c":18810.5,"v":220.164}
{"ts":1663947480000,"o":18810.5,"h":18817.5,"l":18788,"c":18789.5,"v":367.117}
{"ts":1663947540000,"o":18789.5,"h":18797.5,"l":18782,"c":18782.5,"v":185.589}
{"ts":1663947600000,"o":18782.5,"h":18782.5,"l":18756,"c":18774,"v":320.688}
{"ts":1663947660000,"o":18774,"h":18793,"l":18766.5,"c":18766.5,"v":194.174}
{"ts":1663947720000,"o":18766.5,"h":18767,"l":18756.5,"c":18765.5,"v":246.534}
{"ts":1663947780000,"o":18765.5,"h":18765.5,"l":18733,"c":18733,"v":376.527}
{"ts":1663947840000,"o":18733,"h":18735.5,"l":18708.5,"c":18720.5,"v":446.456}
{"ts":1663947900000,"o":18720.5,"h":18731.5,"l":18717,"c":18731,"v":87.99}
{"ts":1663947960000,"o":18731,"h":18731.5,"l":18685,"c":18699.5,"v":524.366}
{"ts":1663948020000,"o":18699.5,"h":18713,"l":18684,"c":18684.5,"v":231.534}
{"ts":1663948080000,"o":18684.5,"h":18690,"l":18663,"c":18669.5,"v":272.459}
{"ts":1663948140000,"o":18669.5,"h":18676,"l":18660,"c":18676,"v":193.824}
{"ts":1663948200000,"o":18676,"h":18703,"l":18675.5,"c":18702.5,"v":228.954}
{"ts":1663948260000,"o":18702.5,"h":18720,"l":18700,"c":18700,"v":278.324}
{"ts":1663948320000,"o":18700,"h":18737.5,"l":18700,"c":18728.5,"v":334.131}
{"ts":1663948380000,"o":18728.5,"h":18747,"l":18728.5,"c":18736,"v":258.903}
{"ts":1663948440000,"o":18736,"h":18736,"l":18710,"c":18720,"v":109.049}
{"ts":1663948500000,"o":18720,"h":18720,"l":18701,"c":18716.5,"v":110.432}
{"ts":1663948560000,"o":18716.5,"h":18728.5,"l":18689.5,"c":18693,"v":124.394}
{"ts":1663948620000,"o":18693,"h":18714.5,"l":18691,"c":18710.5,"v":117.159}
{"ts":1663948680000,"o":18710.5,"h":18710.5,"l":18697.5,"c":18697.5,"v":24.258}
{"ts":1663948740000,"o":18697.5,"h":18711,"l":18697,"c":18707.5,"v":57.856}
{"ts":1663948800000,"o":18707.5,"h":18719.5,"l":18694.5,"c":18719,"v":172.627}
{"ts":1663948860000,"o":18719,"h":18726,"l":18694,"c":18694.5,"v":133.511}
{"ts":1663948920000,"o":18694.5,"h":18694.5,"l":18652.5,"c":18662,"v":304.615}
{"ts":1663948980000,"o":18662,"h":18683,"l":18662,"c":18680,"v":169.317}
{"ts":1663949040000,"o":18680,"h":18714.5,"l":18679.5,"c":18706,"v":507.511}
{"ts":1663949100000,"o":18706,"h":18706.5,"l":18696,"c":18706,"v":204.413}
{"ts":1663949160000,"o":18706,"h":18706,"l":18682.5,"c":18688,"v":124.485}
{"ts":1663949220000,"o":18688,"h":18688,"l":18630,"c":18642.5,"v":586.525}
{"ts":1663949280000,"o":18642.5,"h":18648,"l":18632,"c":18632.5,"v":300.348}
{"ts":1663949340000,"o":18632.5,"h":18645,"l":18624.5,"c":18631,"v":214.407}
{"ts":1663949400000,"o":18631,"h":18643,"l":18600.5,"c":18604,"v":250.667}
{"ts":1663949460000,"o":18604,"h":18635.5,"l":18604,"c":18635.5,"v":139.989}
{"ts":1663949520000,"o":18635.5,"h":18635.5,"l":18613.5,"c":18616.5,"v":140.606}
{"ts":1663949580000,"o":18616.5,"h":18643.5,"l":18611,"c":18638.5,"v":251.222}
{"ts":1663949640000,"o":18638.5,"h":18656.5,"l":18637.5,"c":18647,"v":171.869}
{"ts":1663949700000,"o":18647,"h":18649,"l":18630,"c":18640,"v":135.796}
{"ts":1663949760000,"o":18640,"h":18646,"l":18622,"c":18622.5,"v":93.698}
{"ts":1663949820000,"o":18622.5,"h":18643,"l":18622,"c":18642.5,"v":37.647}
{"ts":1663949880000,"o":18642.5,"h":18666,"l":18642,"c":18666,"v":101.746}
{"ts":1663949940000,"o":18666,"h":18685,"l":18659,"c":18685,"v":126.86}
{"ts":1663950000000,"o":18685,"h":18693,"l":18666.5,"c":18690,"v":127.598}
{"ts":1663950060000,"o":18690,"h":18700,"l":18670.5,"c":18671,"v":339.35}
{"ts":1663950120000,"o":18671,"h":18671.5,"l":18651.5,"c":18660,"v":102.239}
{"ts":1663950180000,"o":18660,"h":18669.5,"l":18650,"c":18657,"v":197.842}
{"ts":1663950240000,"o":18657,"h":18657,"l":18640,"c":18650,"v":197.352}
{"ts":1663950300000,"o":18650,"h":18675,"l":18647,"c":18659.5,"v":97.021}
{"ts":1663950360000,"o":18659.5,"h":18659.5,"l":18637,"c":18639.5,"v":68.12}
{"ts":1663950420000,"o":18639.5,"h":18641.5,"l":18610,"c":18614.5,"v":179.678}
{"ts":1663950480000,"o":18614.5,"h":18614.5,"l":18585,"c":18589.5,"v":317.162}
{"ts":1663950540000,"o":18589.5,"h":18592.5,"l":18555,"c":18566,"v":650.031}
{"ts":1663950600000,"o":18566,"h":18597.5,"l":18566,"c":18593,"v":213.145}
{"ts":1663950660000,"o":18593,"h":18593.5,"l":18562.5,"c":18576,"v":148.234}
{"ts":1663950720000,"o":18576,"h":18605,"l":18575.5,"c":18592,"v":122.543}
{"ts":1663950780000,"o":18592,"h":18612.5,"l":18580,"c":18612.5,"v":117.88}
{"ts":1663950840000,"o":18612.5,"h":18626,"l":18607,"c":18607,"v":143.033}
{"ts":1663950900000,"o":18607,"h":18623,"l":18607,"c":18623,"v":178.644}
{"ts":1663950960000,"o":18623,"h":18624,"l":18611,"c":18614,"v":104.157}
{"ts":1663951020000,"o":18614,"h":18615,"l":18583.5,"c":18593,"v":94.384}
{"ts":1663951080000,"o":18593,"h":18636,"l":18592.5,"c":18636,"v":159.468}
{"ts":1663951140000,"o":18636,"h":18675,"l":18635,"c":18667.5,"v":491.488}
{"ts":1663951200000,"o":18667.5,"h":18676,"l":18640.5,"c":18644.5,"v":142.021}
{"ts":1663951260000,"o":18644.5,"h":18689,"l":18644.5,"c":18688.5,"v":200.489}
{"ts":1663951320000,"o":18688.5,"h":18693,"l":18663.5,"c":18664,"v":114.8}
{"ts":1663951380000,"o":18664,"h":18687,"l":18663.5,"c":18675.5,"v":72.281}
{"ts":1663951440000,"o":18675.5,"h":18680.5,"l":18660.5,"c":18666,"v":123.144}
{"ts":1663951500000,"o":18666,"h":18698,"l":18662,"c":18698,"v":149.084}
{"ts":1663951560000,"o":18698,"h":18712,"l":18692.5,"c":18711.5,"v":200.389}
{"ts":1663951620000,"o":18711.5,"h":18715,"l":18691,"c":18700.5,"v":88.661}
{"ts":1663951680000,"o":18700.5,"h":18715,"l":18700,"c":18714,"v":82.735}
{"ts":1663951740000,"o":18714,"h":18726.5,"l":18713.5,"c":18721.5,"v":270.409}
{"ts":1663951800000,"o":18721.5,"h":18752,"l":18711.5,"c":18742.5,"v":390.768}
{"ts":1663951860000,"o":18742.5,"h":18758,"l":18736,"c":18752.5,"v":172.953}
{"ts":1663951920000,"o":18752.5,"h":18760,"l":18728.5,"c":18760,"v":163.849}
{"ts":1663951980000,"o":18760,"h":18774.5,"l":18741,"c":18746,"v":231.306}
{"ts":1663952040000,"o":18746,"h":18769.5,"l":18740,"c":18768.5,"v":142.181}
{"ts":1663952100000,"o":18768.5,"h":18777.5,"l":18749,"c":18756.5,"v":310.27}
{"ts":1663952160000,"o":18756.5,"h":18757,"l":18735.5,"c":18744,"v":179.651}
{"ts":1663952220000,"o":18744,"h":18759,"l":18727,"c":18734.5,"v":185.344}
{"ts":1663952280000,"o":18734.5,"h":18748,"l":18734.5,"c":18748,"v":69.327}
{"ts":1663952340000,"o":18748,"h":18764,"l":18748,"c":18755,"v":170.218}
{"ts":1663952400000,"o":18755,"h":18757,"l":18720,"c":18735.5,"v":165.019}
{"ts":1663952460000,"o":18735.5,"h":18764.5,"l":18735.5,"c":18764.5,"v":82.392}
{"ts":1663952520000,"o":18764.5,"h":18765,"l":18750,"c":18750,"v":96.783}
{"ts":1663952580000,"o":18750,"h":18782.5,"l":18744.5,"c":18782.5,"v":247.761}
{"ts":1663952640000,"o":18782.5,"h":18824.5,"l":18782,"c":18809,"v":1056.095}
{"ts":1663952700000,"o":18809,"h":18826,"l":18790,"c":18793.5,"v":263.541}
{"ts":1663952760000,"o":18793.5,"h":18804,"l":18786.5,"c":18796.5,"v":59.77}
{"ts":1663952820000,"o":18796.5,"h":18820.5,"l":18771.5,"c":18775.5,"v":214.966}
{"ts":1663952880000,"o":18775.5,"h":18788.5,"l":18768.5,"c":18776.5,"v":381.675}
{"ts":1663952940000,"o":18776.5,"h":18779,"l":18759,"c":18768.5,"v":107.754}
{"ts":1663953000000,"o":18768.5,"h":18785,"l":18760.5,"c":18785,"v":73.6}
{"ts":1663953060000,"o":18785,"h":18796.5,"l":18783,"c":18789,"v":125.068}
{"ts":1663953120000,"o":18789,"h":18794.5,"l":18772,"c":18794,"v":99.124}
{"ts":1663953180000,"o":18794,"h":18807,"l":18790,"c":18800,"v":99.701}
{"ts":1663953240000,"o":18800,"h":18800,"l":18789,"c":18794,"v":92.498}
{"ts":1663953300000,"o":18794,"h":18805,"l":18789.5,"c":18799,"v":150.636}
{"ts":1663953360000,"o":18799,"h":18838.5,"l":18798.5,"c":18813,"v":383.068}
{"ts":1663953420000,"o":18813,"h":18823.5,"l":18805,"c":18813,"v":95.624}
{"ts":1663953480000,"o":18813,"h":18831.5,"l":18808.5,"c":18817.5,"v":245.075}
{"ts":1663953540000,"o":18817.5,"h":18837,"l":18817.5,"c":18834.5,"v":150.83}
{"ts":1663953600000,"o":18834.5,"h":18834.5,"l":18809,"c":18820.5,"v":212.517}
{"ts":1663953660000,"o":18820.5,"h":18828,"l":18806,"c":18810.5,"v":151.5}
{"ts":1663953720000,"o":18810.5,"h":18811,"l":18795.5,"c":18810.5,"v":219.192}
{"ts":1663953780000,"o":18810.5,"h":18814.5,"l":18803.5,"c":18812,"v":102.488}
{"ts":1663953840000,"o":18812,"h":18820,"l":18805,"c":18813.5,"v":66.069}
{"ts":1663953900000,"o":18813.5,"h":18814,"l":18770.5,"c":18770.5,"v":295.862}
{"ts":1663953960000,"o":18770.5,"h":18780,"l":18766.5,"c":18771.5,"v":131.666}
{"ts":1663954020000,"o":18771.5,"h":18772,"l":18750.5,"c":18759.5,"v":193.251}
{"ts":1663954080000,"o":18759.5,"h":18770.5,"l":18739.5,"c":18750,"v":222.56}
{"ts":1663954140000,"o":18750,"h":18755.5,"l":18712,"c":18717.5,"v":357.405}
{"ts":1663954200000,"o":18717.5,"h":18744,"l":18715.5,"c":18725,"v":164.336}
{"ts":1663954260000,"o":18725,"h":18725,"l":18680.5,"c":18688,"v":595.437}
{"ts":1663954320000,"o":18688,"h":18695.5,"l":18673,"c":18695,"v":295.838}
{"ts":1663954380000,"o":18695,"h":18695.5,"l":18681.5,"c":18691,"v":160.74}
{"ts":1663954440000,"o":18691,"h":18708.5,"l":18690,"c":18706,"v":189.943}
{"ts":1663954500000,"o":18706,"h":18708.5,"l":18686.5,"c":18687,"v":107.164}
{"ts":1663954560000,"o":18687,"h":18698,"l":18685.5,"c":18697.5,"v":46.731}
{"ts":1663954620000,"o":18697.5,"h":18697.5,"l":18674,"c":18677.5,"v":73.775}
{"ts":1663954680000,"o":18677.5,"h":18677.5,"l":18650.5,"c":18650.5,"v":245.996}
{"ts":1663954740000,"o":18650.5,"h":18660,"l":18630,"c":18634.5,"v":265.635}
{"ts":1663954800000,"o":18634.5,"h":18651.5,"l":18623,"c":18632.5,"v":184.966}
{"ts":1663954860000,"o":18632.5,"h":18645.5,"l":18624,"c":18638.5,"v":93.36}
{"ts":1663954920000,"o":18638.5,"h":18661.5,"l":18630,"c":18659.5,"v":183.186}
{"ts":1663954980000,"o":18659.5,"h":18667,"l":18648,"c":18659,"v":263.226}
{"ts":1663955040000,"o":18659,"h":18665,"l":18650.5,"c":18665,"v":65.729}
{"ts":1663955100000,"o":18665,"h":18665,"l":18648,"c":18659,"v":232.987}
{"ts":1663955160000,"o":18659,"h":18679,"l":18658.5,"c":18675.5,"v":103.926}
{"ts":1663955220000,"o":18675.5,"h":18720,"l":18675,"c":18719,"v":533.891}
{"ts":1663955280000,"o":18719,"h":18725,"l":18695,"c":18695.5,"v":219.017}
{"ts":1663955340000,"o":18695.5,"h":18710,"l":18692,"c":18708,"v":57.626}
{"ts":1663955400000,"o":18708,"h":18708,"l":18695,"c":18699,"v":31.363}
{"ts":1663955460000,"o":18699,"h":18707.5,"l":18691.5,"c":18707,"v":149.955}
{"ts":1663955520000,"o":18707,"h":18736.5,"l":18700,"c":18731,"v":134.649}
{"ts":1663955580000,"o":18731,"h":18734.5,"l":18713.5,"c":18714,"v":144.433}
{"ts":1663955640000,"o":18714,"h":18730.5,"l":18714,"c":18730,"v":45.385}
{"ts":1663955700000,"o":18730,"h":18739,"l":18722.5,"c":18738.5,"v":60.857}
{"ts":1663955760000,"o":18738.5,"h":18740,"l":18728,"c":18728,"v":61.95}
{"ts":1663955820000,"o":18728,"h":18729,"l":18702.5,"c":18721,"v":214.558}
{"ts":1663955880000,"o":18721,"h":18771.5,"l":18712.5,"c":18765.5,"v":398.352}
{"ts":1663955940000,"o":18765.5,"h":18770,"l":18755.5,"c":18765.5,"v":130.261}
{"ts":1663956000000,"o":18765.5,"h":18765.5,"l":18740,"c":18748.5,"v":115.845}
{"ts":1663956060000,"o":18748.5,"h":18748.5,"l":18687.5,"c":18703,"v":388.728}
{"ts":1663956120000,"o":18703,"h":18775,"l":18702.5,"c":18774.5,"v":270.478}
{"ts":1663956180000,"o":18774.5,"h":18775,"l":18721.5,"c":18734,"v":248.668}
{"ts":1663956240000,"o":18734,"h":18765.5,"l":18726,"c":18757.5,"v":142.389}
{"ts":1663956300000,"o":18757.5,"h":18763,"l":18740.5,"c":18755,"v":70.318}
{"ts":1663956360000,"o":18755,"h":18796,"l":18750,"c":18796,"v":231.459}
{"ts":1663956420000,"o":18796,"h":18820,"l":18779,"c":18804.5,"v":469.743}
{"ts":1663956480000,"o":18804.5,"h":18807,"l":18770,"c":18772.5,"v":300.353}
{"ts":1663956540000,"o":18772.5,"h":18786.5,"l":18732.5,"c":18732.5,"v":203.294}
{"ts":1663956600000,"o":18732.5,"h":18743.5,"l":18712,"c":18722.5,"v":307.165}
{"ts":1663956660000,"o":18722.5,"h":18724,"l":18666.5,"c":18673.5,"v":372.586}
{"ts":1663956720000,"o":18673.5,"h":18690,"l":18651,"c":18657.5,"v":296.652}
{"ts":1663956780000,"o":18657.5,"h":18676.5,"l":18651.5,"c":18665,"v":175.452}
{"ts":1663956840000,"o":18665,"h":18686.5,"l":18651,"c":18664.5,"v":209.038}
{"ts":1663956900000,"o":18664.5,"h":18669.5,"l":18635.5,"c":18652,"v":311.929}
{"ts":1663956960000,"o":18652,"h":18687.5,"l":18652,"c":18669,"v":364.49}
{"ts":1663957020000,"o":18669,"h":18715,"l":18666.5,"c":18694.5,"v":206.226}
{"ts":1663957080000,"o":18694.5,"h":18700,"l":18677.5,"c":18678,"v":72.982}
{"ts":1663957140000,"o":18678,"h":18684,"l":18665.5,"c":18680,"v":92.345}
{"ts":1663957200000,"o":18680,"h":18695,"l":18667.5,"c":18690.5,"v":77.761}
{"ts":1663957260000,"o":18690.5,"h":18741,"l":18680.5,"c":18741,"v":183.284}
{"ts":1663957320000,"o":18741,"h":18754.5,"l":18730,"c":18748.5,"v":176.809}
{"ts":1663957380000,"o":18748.5,"h":18768,"l":18735,"c":18745,"v":139.476}
{"ts":1663957440000,"o":18745,"h":18745,"l":18721,"c":18725.5,"v":81.162}
{"ts":1663957500000,"o":18725.5,"h":18748.5,"l":18720.5,"c":18743,"v":82.207}
{"ts":1663957560000,"o":18743,"h":18757.5,"l":18738.5,"c":18745,"v":148.259}
{"ts":1663957620000,"o":18745,"h":18746,"l":18723.5,"c":18726,"v":82.209}
{"ts":1663957680000,"o":18726,"h":18726.5,"l":18705,"c":18726,"v":226.772}
{"ts":1663957740000,"o":18726,"h":18734,"l":18712.5,"c":18716,"v":32.654}
{"ts":1663957800000,"o":18716,"h":18719,"l":18700.5,"c":18701.5,"v":95.497}
{"ts":1663957860000,"o":18701.5,"h":18703.5,"l":18675.5,"c":18683,"v":236.6}
{"ts":1663957920000,"o":18683,"h":18690,"l":18661,"c":18669.5,"v":93.868}
{"ts":1663957980000,"o":18669.5,"h":18695.5,"l":18669.5,"c":18695,"v":56.727}
{"ts":1663958040000,"o":18695,"h":18719.5,"l":18680,"c":18713.5,"v":94.627}
{"ts":1663958100000,"o":18713.5,"h":18713.5,"l":18674.5,"c":18678,"v":62.793}
{"ts":1663958160000,"o":18678,"h":18688.5,"l":18677.5,"c":18685,"v":18.505}
{"ts":1663958220000,"o":18685,"h":18687.5,"l":18670.5,"c":18679,"v":56.349}
{"ts":1663958280000,"o":18679,"h":18698.5,"l":18677.5,"c":18689,"v":128.651}
{"ts":1663958340000,"o":18689,"h":18701.5,"l":18682.5,"c":18695.5,"v":44.991}
{"ts":1663958400000,"o":18695.5,"h":18695.5,"l":18668,"c":18670,"v":126.383}
{"ts":1663958460000,"o":18670,"h":18694.5,"l":18667,"c":18684,"v":124.818}
{"ts":1663958520000,"o":18684,"h":18700,"l":18671,"c":18693.5,"v":63.795}
{"ts":1663958580000,"o":18693.5,"h":18715.5,"l":18685.5,"c":18715,"v":51.299}
{"ts":1663958640000,"o":18715,"h":18724.5,"l":18706.5,"c":18723,"v":111.287}
{"ts":1663958700000,"o":18723,"h":18723.5,"l":18697.5,"c":18709.5,"v":89.331}
{"ts":1663958760000,"o":18709.5,"h":18741.5,"l":18709.5,"c":18731,"v":105.939}
{"ts":1663958820000,"o":18731,"h":18732.5,"l":18704.5,"c":18711,"v":48.07}
{"ts":1663958880000,"o":18711,"h":18740,"l":18710.5,"c":18725.5,"v":97.192}
{"ts":1663958940000,"o":18725.5,"h":18732.5,"l":18717.5,"c":18727,"v":51.757}
{"ts":1663959000000,"o":18727,"h":18729,"l":18714,"c":18725,"v":26.535}
{"ts":1663959060000,"o":18725,"h":18732,"l":18714.5,"c":18721.5,"v":71.118}
{"ts":1663959120000,"o":18721.5,"h":18725,"l":18691,"c":18725,"v":98.211}
{"ts":1663959180000,"o":18725,"h":18725,"l":18693.5,"c":18703.5,"v":101.115}
{"ts":1663959240000,"o":18703.5,"h":18704,"l":18677,"c":18680.5,"v":87.237}
{"ts":1663959300000,"o":18680.5,"h":18680.5,"l":18636,"c":18646.5,"v":242.38}
{"ts":1663959360000,"o":18646.5,"h":18652.5,"l":18636.5,"c":18652.5,"v":106.142}
{"ts":1663959420000,"o":18652.5,"h":18652.5,"l":18631,"c":18639.5,"v":81.521}
{"ts":1663959480000,"o":18639.5,"h":18640,"l":18610.5,"c":18618.5,"v":377.805}
{"ts":1663959540000,"o":18618.5,"h":18642,"l":18618,"c":18625,"v":160.469}
{"ts":1663959600000,"o":18625,"h":18667.5,"l":18611,"c":18663.5,"v":254.604}
{"ts":1663959660000,"o":18663.5,"h":18688.5,"l":18650,"c":18680,"v":460.674}
{"ts":1663959720000,"o":18680,"h":18680,"l":18651.5,"c":18679,"v":128.649}
{"ts":1663959780000,"o":18679,"h":18699.5,"l":18679,"c":18699.5,"v":219.594}
{"ts":1663959840000,"o":18699.5,"h":18734,"l":18692,"c":18722,"v":352.084}
{"ts":1663959900000,"o":18722,"h":18734.5,"l":18707.5,"c":18707.5,"v":180.898}
{"ts":1663959960000,"o":18707.5,"h":18710,"l":18672,"c":18679,"v":240.3}
{"ts":1663960020000,"o":18679,"h":18738,"l":18679,"c":18729.5,"v":226.713}
{"ts":1663960080000,"o":18729.5,"h":18758,"l":18729.5,"c":18735.5,"v":191.781}
{"ts":1663960140000,"o":18735.5,"h":18739,"l":18717,"c":18720,"v":146.318}
{"ts":1663960200000,"o":18720,"h":18732,"l":18700.5,"c":18716,"v":173.889}
{"ts":1663960260000,"o":18716,"h":18720.5,"l":18693,"c":18693.5,"v":140.288}
{"ts":1663960320000,"o":18693.5,"h":18698,"l":18666,"c":18670.5,"v":214.905}
{"ts":1663960380000,"o":18670.5,"h":18670.5,"l":18642.5,"c":18664.5,"v":217.195}
{"ts":1663960440000,"o":18664.5,"h":18692.5,"l":18664,"c":18692.5,"v":119.134}
{"ts":1663960500000,"o":18692.5,"h":18720,"l":18692.5,"c":18714.5,"v":98.562}
{"ts":1663960560000,"o":18714.5,"h":18725.5,"l":18704.5,"c":18714.5,"v":93.044}
{"ts":1663960620000,"o":18714.5,"h":18730,"l":18706,"c":18706,"v":80.539}
{"ts":1663960680000,"o":18706,"h":18730,"l":18706,"c":18726,"v":128.652}
{"ts":1663960740000,"o":18726,"h":18729,"l":18707,"c":18708,"v":61.109}
{"ts":1663960800000,"o":18708,"h":18720,"l":18693,"c":18719,"v":35.622}
{"ts":1663960860000,"o":18719,"h":18730,"l":18681,"c":18681,"v":93.267}
{"ts":1663960920000,"o":18681,"h":18684,"l":18667,"c":18667,"v":64.949}
{"ts":1663960980000,"o":18667,"h":18687,"l":18664,"c":18682.5,"v":124.031}
{"ts":1663961040000,"o":18682.5,"h":18683,"l":18656,"c":18661.5,"v":104.01}
{"ts":1663961100000,"o":18661.5,"h":18681,"l":18650,"c":18658.5,"v":244.735}
{"ts":1663961160000,"o":18658.5,"h":18672.5,"l":18645,"c":18648.5,"v":194.52}
{"ts":1663961220000,"o":18648.5,"h":18685,"l":18645.5,"c":18685,"v":129.693}
{"ts":1663961280000,"o":18685,"h":18695,"l":18674,"c":18674,"v":184.406}
{"ts":1663961340000,"o":18674,"h":18700,"l":18673.5,"c":18697,"v":98.206}
{"ts":1663961400000,"o":18697,"h":18724,"l":18696.5,"c":18724,"v":106.862}
{"ts":1663961460000,"o":18724,"h":18724,"l":18708,"c":18722,"v":163.55}
{"ts":1663961520000,"o":18722,"h":18727,"l":18704.5,"c":18721,"v":120.231}
{"ts":1663961580000,"o":18721,"h":18721,"l":18696.5,"c":18699.5,"v":79.712}
{"ts":1663961640000,"o":18699.5,"h":18725,"l":18699,"c":18706.5,"v":84.193}
{"ts":1663961700000,"o":18706.5,"h":18729.5,"l":18697,"c":18697.5,"v":44.952}
{"ts":1663961760000,"o":18697.5,"h":18717.5,"l":18685,"c":18714.5,"v":55.932}
{"ts":1663961820000,"o":18714.5,"h":18727.5,"l":18700,"c":18703,"v":72.116}
{"ts":1663961880000,"o":18703,"h":18730,"l":18702.5,"c":18729.5,"v":48.683}
{"ts":1663961940000,"o":18729.5,"h":18737.5,"l":18724.5,"c":18737,"v":96.92}
{"ts":1663962000000,"o":18737,"h":18740,"l":18721,"c":18739.5,"v":47.961}
{"ts":1663962060000,"o":18739.5,"h":18741.5,"l":18725.5,"c":18741,"v":56.342}
{"ts":1663962120000,"o":18741,"h":18773.5,"l":18741,"c":18766,"v":279.508}
{"ts":1663962180000,"o":18766,"h":18782.5,"l":18761,"c":18780,"v":166.246}
{"ts":1663962240000,"o":18780,"h":18802,"l":18768,"c":18796,"v":334.342}
{"ts":1663962300000,"o":18796,"h":18809.5,"l":18783,"c":18792.5,"v":398.067}
{"ts":1663962360000,"o":18792.5,"h":18800,"l":18771.5,"c":18800,"v":214.246}
{"ts":1663962420000,"o":18800,"h":18800,"l":18789,"c":18791.5,"v":136.336}
{"ts":1663962480000,"o":18791.5,"h":18797,"l":18784,"c":18784,"v":108.327}
{"ts":1663962540000,"o":18784,"h":18791.5,"l":18761,"c":18772,"v":202.785}
{"ts":1663962600000,"o":18772,"h":18772,"l":18731,"c":18762,"v":214.512}
{"ts":1663962660000,"o":18762,"h":18794,"l":18761,"c":18774,"v":274.215}
{"ts":1663962720000,"o":18774,"h":18788,"l":18765,"c":18768.5,"v":47.919}
{"ts":1663962780000,"o":18768.5,"h":18785,"l":18768.5,"c":18784.5,"v":48.351}
{"ts":1663962840000,"o":18784.5,"h":18795.5,"l":18775,"c":18795.5,"v":59.676}
{"ts":1663962900000,"o":18795.5,"h":18802.5,"l":18782,"c":18782,"v":129.906}
{"ts":1663962960000,"o":18782,"h":18784,"l":18759,"c":18783.5,"v":53.367}
{"ts":1663963020000,"o":18783.5,"h":18801,"l":18780.5,"c":18794.5,"v":88.047}
{"ts":1663963080000,"o":18794.5,"h":18817,"l":18791,"c":18798.5,"v":209.617}
{"ts":1663963140000,"o":18798.5,"h":18814,"l":18797,"c":18801.5,"v":101.967}
{"ts":1663963200000,"o":18801.5,"h":18814.5,"l":18799,"c":18811.5,"v":152.71}
{"ts":1663963260000,"o":18811.5,"h":18830,"l":18805.5,"c":18829.5,"v":167.712}
{"ts":1663963320000,"o":18829.5,"h":18829.5,"l":18816.5,"c":18820.5,"v":74.449}
{"ts":1663963380000,"o":18820.5,"h":18833.5,"l":18818.5,"c":18820.5,"v":184.02}
{"ts":1663963440000,"o":18820.5,"h":18830,"l":18820,"c":18829.5,"v":40.66}
{"ts":1663963500000,"o":18829.5,"h":18835.5,"l":18823,"c":18835.5,"v":116.082}
{"ts":1663963560000,"o":18835.5,"h":18845,"l":18835,"c":18843,"v":258.444}
{"ts":1663963620000,"o":18843,"h":18875.5,"l":18842.5,"c":18862,"v":929.433}
{"ts":1663963680000,"o":18862,"h":18879.5,"l":18861.5,"c":18879,"v":210.041}
{"ts":1663963740000,"o":18879,"h":18887,"l":18879,"c":18882.5,"v":312.827}
{"ts":1663963800000,"o":18882.5,"h":18913,"l":18882.5,"c":18899.5,"v":609.856}
{"ts":1663963860000,"o":18899.5,"h":18900,"l":18882.5,"c":18884.5,"v":169.046}
{"ts":1663963920000,"o":18884.5,"h":18887,"l":18879,"c":18884.5,"v":155.877}
{"ts":1663963980000,"o":18884.5,"h":18885,"l":18864,"c":18864,"v":166.453}
{"ts":1663964040000,"o":18864,"h":18871.5,"l":18860,"c":18870,"v":140.955}
{"ts":1663964100000,"o":18870,"h":18892,"l":18867.5,"c":18889.5,"v":255.749}
{"ts":1663964160000,"o":18889.5,"h":18910,"l":18889,"c":18897,"v":350.025}
{"ts":1663964220000,"o":18897,"h":18921,"l":18896.5,"c":18921,"v":315.437}
{"ts":1663964280000,"o":18921,"h":18930.5,"l":18917,"c":18929,"v":163.056}
{"ts":1663964340000,"o":18929,"h":18947,"l":18928.5,"c":18942.5,"v":204.319}
{"ts":1663964400000,"o":18942.5,"h":18943,"l":18915,"c":18922,"v":230.948}
{"ts":1663964460000,"o":18922,"h":18935,"l":18922,"c":18922.5,"v":105.998}
{"ts":1663964520000,"o":18922.5,"h":18930,"l":18911.5,"c":18918.5,"v":165.823}
{"ts":1663964580000,"o":18918.5,"h":18930.5,"l":18918.5,"c":18925,"v":78.306}
{"ts":1663964640000,"o":18925,"h":18930,"l":18918,"c":18928,"v":30.504}
{"ts":1663964700000,"o":18928,"h":18928.5,"l":18919.5,"c":18924.5,"v":98.461}
{"ts":1663964760000,"o":18924.5,"h":18927.5,"l":18920,"c":18927,"v":58.193}
{"ts":1663964820000,"o":18927,"h":18927.5,"l":18904.5,"c":18913,"v":130.2}
{"ts":1663964880000,"o":18913,"h":18915.5,"l":18911,"c":18911.5,"v":50.141}
{"ts":1663964940000,"o":18911.5,"h":18911.5,"l":18901,"c":18907.5,"v":136.039}
{"ts":1663965000000,"o":18907.5,"h":18915.5,"l":18901,"c":18913.5,"v":161.336}
{"ts":1663965060000,"o":18913.5,"h":18916,"l":18893,"c":18893,"v":168.608}
{"ts":1663965120000,"o":18893,"h":18899,"l":18882,"c":18898.5,"v":176.205}
{"ts":1663965180000,"o":18898.5,"h":18900,"l":18888,"c":18889.5,"v":37.477}
{"ts":1663965240000,"o":18889.5,"h":18899.5,"l":18889.5,"c":18899,"v":32.441}
{"ts":1663965300000,"o":18899,"h":18906.5,"l":18897,"c":18906.5,"v":89.85}
{"ts":1663965360000,"o":18906.5,"h":18906.5,"l":18892,"c":18896.5,"v":142.047}
{"ts":1663965420000,"o":18896.5,"h":18903,"l":18896,"c":18903,"v":28.621}
{"ts":1663965480000,"o":18903,"h":18914,"l":18902.5,"c":18914,"v":85.187}
{"ts":1663965540000,"o":18914,"h":18919.5,"l":18910.5,"c":18911,"v":153.506}
{"ts":1663965600000,"o":18911,"h":18917.5,"l":18911,"c":18916,"v":31.671}
{"ts":1663965660000,"o":18916,"h":18924.5,"l":18915.5,"c":18922,"v":54.268}
{"ts":1663965720000,"o":18922,"h":18922,"l":18889,"c":18889,"v":65.325}
{"ts":1663965780000,"o":18889,"h":18899,"l":18888,"c":18898.5,"v":60.183}
{"ts":1663965840000,"o":18898.5,"h":18909,"l":18897,"c":18897,"v":58.774}
{"ts":1663965900000,"o":18897,"h":18903,"l":18897,"c":18902.5,"v":17.538}
{"ts":1663965960000,"o":18902.5,"h":18913.5,"l":18902.5,"c":18910,"v":42.049}
{"ts":1663966020000,"o":18910,"h":18913,"l":18899,"c":18899.5,"v":43.526}
{"ts":1663966080000,"o":18899.5,"h":18899.5,"l":18877,"c":18885,"v":79.069}
{"ts":1663966140000,"o":18885,"h":18885,"l":18866,"c":18866,"v":188.077}
{"ts":1663966200000,"o":18866,"h":18889.5,"l":18866,"c":18889,"v":114.352}
{"ts":1663966260000,"o":18889,"h":18909,"l":18888.5,"c":18909,"v":114.127}
{"ts":1663966320000,"o":18909,"h":18913.5,"l":18899,"c":18899,"v":71.243}
{"ts":1663966380000,"o":18899,"h":18899.5,"l":18859.5,"c":18871.5,"v":361.834}
{"ts":1663966440000,"o":18871.5,"h":18888,"l":18868.5,"c":18875,"v":155.69}
{"ts":1663966500000,"o":18875,"h":18875.5,"l":18859,"c":18860,"v":42.969}
{"ts":1663966560000,"o":18860,"h":18870.5,"l":18852,"c":18852.5,"v":63.941}
{"ts":1663966620000,"o":18852.5,"h":18862.5,"l":18852,"c":18862.5,"v":66.565}
{"ts":1663966680000,"o":18862.5,"h":18862.5,"l":18833,"c":18834,"v":245.247}
{"ts":1663966740000,"o":18834,"h":18848.5,"l":18833.5,"c":18839,"v":121.042}
{"ts":1663966800000,"o":18839,"h":18845.5,"l":18838,"c":18838,"v":62.92}
{"ts":1663966860000,"o":18838,"h":18839.5,"l":18835.5,"c":18839.5,"v":74.408}
{"ts":1663966920000,"o":18839.5,"h":18852,"l":18839,"c":18852,"v":56.01}
{"ts":1663966980000,"o":18852,"h":18856.5,"l":18847.5,"c":18850,"v":92.99}
{"ts":1663967040000,"o":18850,"h":18858,"l":18850,"c":18855,"v":50.183}
{"ts":1663967100000,"o":18855,"h":18864,"l":18850,"c":18863.5,"v":83.034}
{"ts":1663967160000,"o":18863.5,"h":18863.5,"l":18863,"c":18863,"v":34.056}
{"ts":1663967220000,"o":18863,"h":18863.5,"l":18850,"c":18850.5,"v":61.666}
{"ts":1663967280000,"o":18850.5,"h":18850.5,"l":18831.5,"c":18831.5,"v":84.395}
{"ts":1663967340000,"o":18831.5,"h":18832,"l":18813.5,"c":18814,"v":217.647}
{"ts":1663967400000,"o":18814,"h":18814.5,"l":18789,"c":18796,"v":361.752}
{"ts":1663967460000,"o":18796,"h":18804,"l":18796,"c":18796,"v":78.948}
{"ts":1663967520000,"o":18796,"h":18796.5,"l":18796,"c":18796,"v":46.809}
{"ts":1663967580000,"o":18796,"h":18812.5,"l":18796,"c":18812.5,"v":164.698}
{"ts":1663967640000,"o":18812.5,"h":18812.5,"l":18804.5,"c":18806,"v":53.999}
{"ts":1663967700000,"o":18806,"h":18831.5,"l":18805.5,"c":18830,"v":95.783}
{"ts":1663967760000,"o":18830,"h":18845.5,"l":18830,"c":18845,"v":72.04}
{"ts":1663967820000,"o":18845,"h":18851.5,"l":18844,"c":18848,"v":109.025}
{"ts":1663967880000,"o":18848,"h":18851.5,"l":18847.5,"c":18850,"v":26.984}
{"ts":1663967940000,"o":18850,"h":18856.5,"l":18850,"c":18854,"v":59.978}
{"ts":1663968000000,"o":18854,"h":18893,"l":18853.5,"c":18881.5,"v":416.68}
{"ts":1663968060000,"o":18881.5,"h":18896,"l":18881.5,"c":18896,"v":96.276}
{"ts":1663968120000,"o":18896,"h":18896,"l":18878,"c":18881,"v":144.013}
{"ts":1663968180000,"o":18881,"h":18881.5,"l":18862,"c":18862.5,"v":70.621}
{"ts":1663968240000,"o":18862.5,"h":18863,"l":18853.5,"c":18854,"v":55.875}
{"ts":1663968300000,"o":18854,"h":18854,"l":18848.5,"c":18850.5,"v":39.651}
{"ts":1663968360000,"o":18850.5,"h":18863,"l":18850,"c":18862.5,"v":17.639}
{"ts":1663968420000,"o":18862.5,"h":18863,"l":18854.5,"c":18855,"v":42.606}
{"ts":1663968480000,"o":18855,"h":18855,"l":18848.5,"c":18849,"v":51.883}
{"ts":1663968540000,"o":18849,"h":18849,"l":18848.5,"c":18848.5,"v":12.911}
{"ts":1663968600000,"o":18848.5,"h":18849,"l":18844,"c":18844.5,"v":24.147}
{"ts":1663968660000,"o":18844.5,"h":18849,"l":18844,"c":18848.5,"v":14.168}
{"ts":1663968720000,"o":18848.5,"h":18878.5,"l":18848.5,"c":18878.5,"v":88.927}
{"ts":1663968780000,"o":18878.5,"h":18900,"l":18878,"c":18887,"v":103.513}
{"ts":1663968840000,"o":18887,"h":18887,"l":18882,"c":18884.5,"v":48.033}
{"ts":1663968900000,"o":18884.5,"h":18887,"l":18884,"c":18884.5,"v":45.252}
{"ts":1663968960000,"o":18884.5,"h":18884.5,"l":18863,"c":18864,"v":99.898}
{"ts":1663969020000,"o":18864,"h":18879.5,"l":18864,"c":18874,"v":28.527}
{"ts":1663969080000,"o":18874,"h":18882,"l":18874,"c":18882,"v":17.633}
{"ts":1663969140000,"o":18882,"h":18889,"l":18881.5,"c":18889,"v":21.186}
{"ts":1663969200000,"o":18889,"h":18908.5,"l":18888.5,"c":18905,"v":58.392}
{"ts":1663969260000,"o":18905,"h":18942,"l":18905,"c":18942,"v":138.788}
{"ts":1663969320000,"o":18942,"h":18991.5,"l":18941.5,"c":18979.5,"v":651.171}
{"ts":1663969380000,"o":18979.5,"h":18990.5,"l":18950.5,"c":18985.5,"v":129.896}
{"ts":1663969440000,"o":18985.5,"h":18995,"l":18956.5,"c":18957,"v":187.096}
{"ts":1663969500000,"o":18957,"h":18957,"l":18928.5,"c":18935,"v":273.729}
{"ts":1663969560000,"o":18935,"h":18969.5,"l":18921,"c":18969,"v":70.23}
{"ts":1663969620000,"o":18969,"h":18998,"l":18969,"c":18996.5,"v":156.931}
{"ts":1663969680000,"o":18996.5,"h":18996.5,"l":18967,"c":18967.5,"v":260.385}
{"ts":1663969740000,"o":18967.5,"h":18968.5,"l":18956,"c":18956,"v":126.107}
{"ts":1663969800000,"o":18956,"h":18973.5,"l":18947,"c":18971.5,"v":65.427}
{"ts":1663969860000,"o":18971.5,"h":18979,"l":18960,"c":18960.5,"v":48.499}
{"ts":1663969920000,"o":18960.5,"h":18998.5,"l":18960,"c":18995,"v":132.047}
{"ts":1663969980000,"o":18995,"h":19053,"l":18992.5,"c":19011.5,"v":763.108}
{"ts":1663970040000,"o":19011.5,"h":19011.5,"l":18992.5,"c":18993,"v":142.271}
{"ts":1663970100000,"o":18993,"h":18993,"l":18967,"c":18967.5,"v":141.815}
{"ts":1663970160000,"o":18967.5,"h":18998.5,"l":18967,"c":18998,"v":61.178}
{"ts":1663970220000,"o":18998,"h":18998.5,"l":18986.5,"c":18986.5,"v":76.12}
{"ts":1663970280000,"o":18986.5,"h":18987,"l":18975.5,"c":18986,"v":118.616}
{"ts":1663970340000,"o":18986,"h":19009.5,"l":18985.5,"c":19003.5,"v":75.636}
{"ts":1663970400000,"o":19003.5,"h":19035,"l":19003.5,"c":19016,"v":174.57}
{"ts":1663970460000,"o":19016,"h":19024,"l":19007.5,"c":19019.5,"v":62.864}
{"ts":1663970520000,"o":19019.5,"h":19037,"l":19015,"c":19029,"v":179.264}
{"ts":1663970580000,"o":19029,"h":19029.5,"l":19007.5,"c":19027,"v":122.133}
{"ts":1663970640000,"o":19027,"h":19032,"l":19021,"c":19027,"v":81.287}
{"ts":1663970700000,"o":19027,"h":19030.5,"l":18996.5,"c":19004,"v":157.253}
{"ts":1663970760000,"o":19004,"h":19013,"l":18989.5,"c":18994.5,"v":247.861}
{"ts":1663970820000,"o":18994.5,"h":19023,"l":18994.5,"c":19019,"v":53.497}
{"ts":1663970880000,"o":19019,"h":19019.5,"l":19005,"c":19005,"v":107.1}
{"ts":1663970940000,"o":19005,"h":19010,"l":18987,"c":19006.5,"v":97.627}
{"ts":1663971000000,"o":19006.5,"h":19011,"l":18993,"c":19006.5,"v":46.702}
{"ts":1663971060000,"o":19006.5,"h":19008.5,"l":18995,"c":18995.5,"v":72.771}
{"ts":1663971120000,"o":18995.5,"h":19017.5,"l":18995,"c":19017,"v":36.774}
{"ts":1663971180000,"o":19017,"h":19027.5,"l":19000,"c":19002,"v":197.148}
{"ts":1663971240000,"o":19002,"h":19007,"l":19000,"c":19001,"v":75.722}
{"ts":1663971300000,"o":19001,"h":19014.5,"l":19001,"c":19014.5,"v":117.075}
{"ts":1663971360000,"o":19014.5,"h":19024.5,"l":19014,"c":19017.5,"v":52.649}
{"ts":1663971420000,"o":19017.5,"h":19024.5,"l":19003.5,"c":19003.5,"v":75.591}
{"ts":1663971480000,"o":19003.5,"h":19015,"l":19003.5,"c":19005,"v":19.681}
{"ts":1663971540000,"o":19005,"h":19023,"l":19003,"c":19015.5,"v":35.857}
{"ts":1663971600000,"o":19015.5,"h":19030,"l":19010,"c":19025,"v":122.15}
{"ts":1663971660000,"o":19025,"h":19040,"l":19024,"c":19026,"v":147.103}
{"ts":1663971720000,"o":19026,"h":19036,"l":19015,"c":19016,"v":68.349}
{"ts":1663971780000,"o":19016,"h":19019.5,"l":18996.5,"c":19008.5,"v":146.131}
{"ts":1663971840000,"o":19008.5,"h":19014,"l":19008.5,"c":19010,"v":36.158}
{"ts":1663971900000,"o":19010,"h":19030,"l":19009.5,"c":19028.5,"v":85.619}
{"ts":1663971960000,"o":19028.5,"h":19048,"l":19028.5,"c":19040,"v":157.952}
{"ts":1663972020000,"o":19040,"h":19060,"l":19038,"c":19057,"v":293.658}
{"ts":1663972080000,"o":19057,"h":19173.5,"l":19053.5,"c":19136,"v":2532.841}
{"ts":1663972140000,"o":19136,"h":19180,"l":19135.5,"c":19163.5,"v":647.2}
{"ts":1663972200000,"o":19163.5,"h":19191,"l":19163.5,"c":19168.5,"v":511.265}
{"ts":1663972260000,"o":19168.5,"h":19177.5,"l":19148.5,"c":19162,"v":341.782}
{"ts":1663972320000,"o":19162,"h":19168.5,"l":19129,"c":19134.5,"v":278.545}
{"ts":1663972380000,"o":19134.5,"h":19137.5,"l":19129,"c":19129,"v":98.501}
{"ts":1663972440000,"o":19129,"h":19154.5,"l":19129,"c":19136,"v":91.373}
{"ts":1663972500000,"o":19136,"h":19180,"l":19136,"c":19178.5,"v":125.957}
{"ts":1663972560000,"o":19178.5,"h":19190,"l":19172.5,"c":19175.5,"v":195.025}
{"ts":1663972620000,"o":19175.5,"h":19185,"l":19175.5,"c":19183,"v":55.872}
{"ts":1663972680000,"o":19183,"h":19247,"l":19182.5,"c":19218.5,"v":1159.565}
{"ts":1663972740000,"o":19218.5,"h":19249.5,"l":19217,"c":19227.5,"v":253.694}
{"ts":1663972800000,"o":19227.5,"h":19233,"l":19210,"c":19220,"v":134.181}
{"ts":1663972860000,"o":19220,"h":19232,"l":19220,"c":19230,"v":49.275}
{"ts":1663972920000,"o":19230,"h":19230.5,"l":19209.5,"c":19214.5,"v":136.681}
{"ts":1663972980000,"o":19214.5,"h":19217,"l":19202,"c":19216.5,"v":169.017}
{"ts":1663973040000,"o":19216.5,"h":19218,"l":19191,"c":19200,"v":267.7}
{"ts":1663973100000,"o":19200,"h":19220,"l":19198,"c":19220,"v":81.156}
{"ts":1663973160000,"o":19220,"h":19221.5,"l":19211,"c":19218,"v":89.799}
{"ts":1663973220000,"o":19218,"h":19218.5,"l":19206.5,"c":19206.5,"v":34.294}
{"ts":1663973280000,"o":19206.5,"h":19230,"l":19206.5,"c":19223,"v":66.54}
{"ts":1663973340000,"o":19223,"h":19230,"l":19223,"c":19230,"v":39.695}
{"ts":1663973400000,"o":19230,"h":19289,"l":19229.5,"c":19289,"v":631.2}
{"ts":1663973460000,"o":19289,"h":19295,"l":19220,"c":19289,"v":1359.895}
{"ts":1663973520000,"o":19289,"h":19313.5,"l":19276,"c":19294.5,"v":763.559}
{"ts":1663973580000,"o":19294.5,"h":19298,"l":19286,"c":19296,"v":95.49}
{"ts":1663973640000,"o":19296,"h":19300,"l":19284,"c":19284,"v":298.067}
{"ts":1663973700000,"o":19284,"h":19290,"l":19283.5,"c":19283.5,"v":62.849}
{"ts":1663973760000,"o":19283.5,"h":19309,"l":19280,"c":19308.5,"v":124.972}
{"ts":1663973820000,"o":19308.5,"h":19323.5,"l":19308.5,"c":19323,"v":385.354}
{"ts":1663973880000,"o":19323,"h":19329,"l":19318.5,"c":19321.5,"v":101.677}
{"ts":1663973940000,"o":19321.5,"h":19329.5,"l":19321.5,"c":19323.5,"v":93.197}
{"ts":1663974000000,"o":19323.5,"h":19335,"l":19323.5,"c":19329.5,"v":159.196}
{"ts":1663974060000,"o":19329.5,"h":19331.5,"l":19299,"c":19305,"v":430.507}
{"ts":1663974120000,"o":19305,"h":19308.5,"l":19298.5,"c":19298.5,"v":194.336}
{"ts":1663974180000,"o":19298.5,"h":19317.5,"l":19288.5,"c":19317,"v":213.022}
{"ts":1663974240000,"o":19317,"h":19317.5,"l":19306,"c":19309,"v":63.927}
{"ts":1663974300000,"o":19309,"h":19339,"l":19309,"c":19337,"v":178.282}
{"ts":1663974360000,"o":19337,"h":19345,"l":19337,"c":19337,"v":143.776}
{"ts":1663974420000,"o":19337,"h":19362,"l":19337,"c":19362,"v":494.002}
{"ts":1663974480000,"o":19362,"h":19369.5,"l":19355,"c":19362,"v":168.5}
{"ts":1663974540000,"o":19362,"h":19367,"l":19355.5,"c":19367,"v":130.472}
{"ts":1663974600000,"o":19367,"h":19368.5,"l":19339,"c":19368.5,"v":373.367}
{"ts":1663974660000,"o":19368.5,"h":19386.5,"l":19368,"c":19381,"v":212.574}
{"ts":1663974720000,"o":19381,"h":19384,"l":19378,"c":19378,"v":69.51}
{"ts":1663974780000,"o":19378,"h":19378.5,"l":19357,"c":19357.5,"v":214.239}
{"ts":1663974840000,"o":19357.5,"h":19368.5,"l":19333.5,"c":19359,"v":310.616}
{"ts":1663974900000,"o":19359,"h":19390,"l":19353,"c":19387.5,"v":251.723}
{"ts":1663974960000,"o":19387.5,"h":19394.5,"l":19364,"c":19364.5,"v":234.855}
{"ts":1663975020000,"o":19364.5,"h":19365,"l":19327.5,"c":19334.5,"v":270.957}
{"ts":1663975080000,"o":19334.5,"h":19336.5,"l":19309,"c":19312.5,"v":204.829}
{"ts":1663975140000,"o":19312.5,"h":19324,"l":19312,"c":19315,"v":121.266}
{"ts":1663975200000,"o":19315,"h":19341.5,"l":19312,"c":19341.5,"v":256.4}
{"ts":1663975260000,"o":19341.5,"h":19350,"l":19335.5,"c":19338,"v":84.473}
{"ts":1663975320000,"o":19338,"h":19338,"l":19322,"c":19335,"v":180.515}
{"ts":1663975380000,"o":19335,"h":19336,"l":19320,"c":19320,"v":106.424}
{"ts":1663975440000,"o":19320,"h":19326,"l":19315.5,"c":19324.5,"v":80.606}
{"ts":1663975500000,"o":19324.5,"h":19352,"l":19321.5,"c":19352,"v":94.394}
{"ts":1663975560000,"o":19352,"h":19367.5,"l":19352,"c":19360.5,"v":132.557}
{"ts":1663975620000,"o":19360.5,"h":19360.5,"l":19349.5,"c":19349.5,"v":39.823}
{"ts":1663975680000,"o":19349.5,"h":19349.5,"l":19340,"c":19340.5,"v":47.098}
{"ts":1663975740000,"o":19340.5,"h":19340.5,"l":19326,"c":19335,"v":47.568}
{"ts":1663975800000,"o":19335,"h":19355,"l":19335,"c":19355,"v":77.468}
{"ts":1663975860000,"o":19355,"h":19369.5,"l":19354.5,"c":19369.5,"v":76.654}
{"ts":1663975920000,"o":19369.5,"h":19369.5,"l":19369,"c":19369.5,"v":36.904}
{"ts":1663975980000,"o":19369.5,"h":19369.5,"l":19340.5,"c":19344,"v":205.903}
{"ts":1663976040000,"o":19344,"h":19373.5,"l":19343.5,"c":19363,"v":68.02}
{"ts":1663976100000,"o":19363,"h":19380,"l":19362.5,"c":19379.5,"v":85.897}
{"ts":1663976160000,"o":19379.5,"h":19380,"l":19368,"c":19368.5,"v":102.55}
{"ts":1663976220000,"o":19368.5,"h":19368.5,"l":19346.5,"c":19347,"v":60.861}
{"ts":1663976280000,"o":19347,"h":19350,"l":19340.5,"c":19341,"v":36.588}
{"ts":1663976340000,"o":19341,"h":19343.5,"l":19313.5,"c":19313.5,"v":161.962}
{"ts":1663976400000,"o":19313.5,"h":19330,"l":19313,"c":19330,"v":67.416}
{"ts":1663976460000,"o":19330,"h":19340.5,"l":19320,"c":19338,"v":90.145}
{"ts":1663976520000,"o":19338,"h":19340.5,"l":19323.5,"c":19324,"v":159.142}
{"ts":1663976580000,"o":19324,"h":19325,"l":19321.5,"c":19322,"v":23.648}
{"ts":1663976640000,"o":19322,"h":19339.5,"l":19320.5,"c":19333,"v":72.331}
{"ts":1663976700000,"o":19333,"h":19339.5,"l":19308,"c":19308.5,"v":159.361}
{"ts":1663976760000,"o":19308.5,"h":19337.5,"l":19308,"c":19337,"v":86.856}
{"ts":1663976820000,"o":19337,"h":19343.5,"l":19336.5,"c":19339.5,"v":70.957}
{"ts":1663976880000,"o":19339.5,"h":19339.5,"l":19322,"c":19322,"v":63.2}
{"ts":1663976940000,"o":19322,"h":19322,"l":19305,"c":19305.5,"v":133.05}
{"ts":1663977000000,"o":19305.5,"h":19308,"l":19268,"c":19276.5,"v":529.773}
{"ts":1663977060000,"o":19276.5,"h":19292.5,"l":19270,"c":19292,"v":109.397}
{"ts":1663977120000,"o":19292,"h":19292,"l":19256,"c":19260,"v":376.618}
{"ts":1663977180000,"o":19260,"h":19261.5,"l":19236,"c":19236.5,"v":328.117}
{"ts":1663977240000,"o":19236.5,"h":19244.5,"l":19229.5,"c":19230,"v":219.403}
{"ts":1663977300000,"o":19230,"h":19276.5,"l":19230,"c":19267,"v":287.646}
{"ts":1663977360000,"o":19267,"h":19300,"l":19267,"c":19296.5,"v":376.919}
{"ts":1663977420000,"o":19296.5,"h":19300,"l":19290.5,"c":19299,"v":94.134}
{"ts":1663977480000,"o":19299,"h":19299.5,"l":19285,"c":19285,"v":49.481}
{"ts":1663977540000,"o":19285,"h":19285.5,"l":19281.5,"c":19282,"v":72.496}
{"ts":1663977600000,"o":19282,"h":19293.5,"l":19281.5,"c":19293.5,"v":73.815}
{"ts":1663977660000,"o":19293.5,"h":19299,"l":19285.5,"c":19293,"v":105.934}
{"ts":1663977720000,"o":19293,"h":19298,"l":19282.5,"c":19287.5,"v":35.336}
{"ts":1663977780000,"o":19287.5,"h":19288,"l":19274.5,"c":19278.5,"v":132.245}
{"ts":1663977840000,"o":19278.5,"h":19289,"l":19278,"c":19281.5,"v":39.642}
{"ts":1663977900000,"o":19281.5,"h":19296,"l":19281.5,"c":19296,"v":53.391}
{"ts":1663977960000,"o":19296,"h":19296,"l":19291.5,"c":19296,"v":39.383}
{"ts":1663978020000,"o":19296,"h":19296,"l":19284.5,"c":19291.5,"v":57.818}
{"ts":1663978080000,"o":19291.5,"h":19292,"l":19252.5,"c":19256,"v":216.473}
{"ts":1663978140000,"o":19256,"h":19284.5,"l":19253,"c":19262.5,"v":95.583}
{"ts":1663978200000,"o":19262.5,"h":19291,"l":19262.5,"c":19290.5,"v":117.153}
{"ts":1663978260000,"o":19290.5,"h":19293.5,"l":19246,"c":19246,"v":409.468}
{"ts":1663978320000,"o":19246,"h":19257.5,"l":19245,"c":19245.5,"v":53.773}
{"ts":1663978380000,"o":19245.5,"h":19248,"l":19225,"c":19233.5,"v":165.77}
{"ts":1663978440000,"o":19233.5,"h":19233.5,"l":19227,"c":19227,"v":56.407}
{"ts":1663978500000,"o":19227,"h":19258.5,"l":19225,"c":19258,"v":93.675}
{"ts":1663978560000,"o":19258,"h":19265.5,"l":19223.5,"c":19225,"v":253.429}
{"ts":1663978620000,"o":19225,"h":19225,"l":19187.5,"c":19195.5,"v":506.436}
{"ts":1663978680000,"o":19195.5,"h":19202.5,"l":19166,"c":19166,"v":363.734}
{"ts":1663978740000,"o":19166,"h":19166.5,"l":19136,"c":19138,"v":652.808}
{"ts":1663978800000,"o":19138,"h":19164,"l":19137.5,"c":19145.5,"v":247.436}
{"ts":1663978860000,"o":19145.5,"h":19157.5,"l":19145,"c":19154.5,"v":129.79}
{"ts":1663978920000,"o":19154.5,"h":19154.5,"l":19144,"c":19144.5,"v":57.255}
{"ts":1663978980000,"o":19144.5,"h":19155,"l":19136,"c":19150,"v":122.395}
{"ts":1663979040000,"o":19150,"h":19150,"l":19145.5,"c":19150,"v":182.572}
{"ts":1663979100000,"o":19150,"h":19179.5,"l":19149.5,"c":19177.5,"v":140.112}
{"ts":1663979160000,"o":19177.5,"h":19177.5,"l":19170,"c":19170,"v":44.82}
{"ts":1663979220000,"o":19170,"h":19187,"l":19170,"c":19184,"v":68.025}
{"ts":1663979280000,"o":19184,"h":19192.5,"l":19179,"c":19179.5,"v":144.67}
{"ts":1663979340000,"o":19179.5,"h":19182.5,"l":19175.5,"c":19175.5,"v":77.568}
{"ts":1663979400000,"o":19175.5,"h":19209.5,"l":19175.5,"c":19209,"v":103.571}
{"ts":1663979460000,"o":19209,"h":19219,"l":19207.5,"c":19209.5,"v":143.086}
{"ts":1663979520000,"o":19209.5,"h":19210,"l":19195,"c":19195,"v":93.074}
{"ts":1663979580000,"o":19195,"h":19210,"l":19195,"c":19196,"v":69.831}
{"ts":1663979640000,"o":19196,"h":19212,"l":19196,"c":19211,"v":45.424}
{"ts":1663979700000,"o":19211,"h":19215,"l":19201.5,"c":19201.5,"v":53.457}
{"ts":1663979760000,"o":19201.5,"h":19202,"l":19184,"c":19184.5,"v":29.775}
{"ts":1663979820000,"o":19184.5,"h":19184.5,"l":19154,"c":19154.5,"v":86.564}
{"ts":1663979880000,"o":19154.5,"h":19161,"l":19137,"c":19138.5,"v":150.906}
{"ts":1663979940000,"o":19138.5,"h":19139,"l":19103.5,"c":19129.5,"v":441.454}
{"ts":1663980000000,"o":19129.5,"h":19135.5,"l":19123.5,"c":19133.5,"v":83.205}
{"ts":1663980060000,"o":19133.5,"h":19137,"l":19113,"c":19113.5,"v":81.13}
{"ts":1663980120000,"o":19113.5,"h":19118,"l":19110,"c":19116,"v":30.195}
{"ts":1663980180000,"o":19116,"h":19116,"l":19083.5,"c":19088.5,"v":380.013}
{"ts":1663980240000,"o":19088.5,"h":19089,"l":19059.5,"c":19085.5,"v":374.034}
{"ts":1663980300000,"o":19085.5,"h":19110,"l":19085,"c":19108,"v":197.784}
{"ts":1663980360000,"o":19108,"h":19116.5,"l":19100,"c":19105,"v":113.419}
{"ts":1663980420000,"o":19105,"h":19112,"l":19104.5,"c":19112,"v":36.21}
{"ts":1663980480000,"o":19112,"h":19122.5,"l":19111.5,"c":19118,"v":61.885}
{"ts":1663980540000,"o":19118,"h":19122,"l":19113.5,"c":19118.5,"v":82.582}
{"ts":1663980600000,"o":19118.5,"h":19141,"l":19118.5,"c":19141,"v":114.557}
{"ts":1663980660000,"o":19141,"h":19147.5,"l":19137.5,"c":19137.5,"v":65.313}
{"ts":1663980720000,"o":19137.5,"h":19138,"l":19121,"c":19138,"v":55.096}
{"ts":1663980780000,"o":19138,"h":19140,"l":19132.5,"c":19140,"v":50.363}
{"ts":1663980840000,"o":19140,"h":19140.5,"l":19138,"c":19140,"v":24.665}
{"ts":1663980900000,"o":19140,"h":19146,"l":19139.5,"c":19140,"v":29.373}
{"ts":1663980960000,"o":19140,"h":19140.5,"l":19133.5,"c":19134,"v":26.002}
{"ts":1663981020000,"o":19134,"h":19138,"l":19132,"c":19132,"v":37.465}
{"ts":1663981080000,"o":19132,"h":19137.5,"l":19130,"c":19137,"v":21.066}
{"ts":1663981140000,"o":19137,"h":19137.5,"l":19137,"c":19137,"v":11.538}
{"ts":1663981200000,"o":19137,"h":19145.5,"l":19137,"c":19145.5,"v":50.529}
{"ts":1663981260000,"o":19145.5,"h":19153,"l":19142.5,"c":19150.5,"v":55.798}
{"ts":1663981320000,"o":19150.5,"h":19150.5,"l":19142.5,"c":19143,"v":39.425}
{"ts":1663981380000,"o":19143,"h":19164,"l":19142.5,"c":19164,"v":77.542}
{"ts":1663981440000,"o":19164,"h":19185,"l":19163.5,"c":19179,"v":198.613}
{"ts":1663981500000,"o":19179,"h":19179.5,"l":19172,"c":19178.5,"v":73.888}
{"ts":1663981560000,"o":19178.5,"h":19178.5,"l":19178,"c":19178.5,"v":18.025}
{"ts":1663981620000,"o":19178.5,"h":19178.5,"l":19175.5,"c":19176,"v":25.091}
{"ts":1663981680000,"o":19176,"h":19178.5,"l":19175,"c":19176.5,"v":25.287}
{"ts":1663981740000,"o":19176.5,"h":19176.5,"l":19176,"c":19176.5,"v":19.114}
{"ts":1663981800000,"o":19176.5,"h":19179.5,"l":19171.5,"c":19171.5,"v":141.699}
{"ts":1663981860000,"o":19171.5,"h":19185,"l":19171.5,"c":19173,"v":104.22}
{"ts":1663981920000,"o":19173,"h":19200,"l":19173,"c":19199.5,"v":94.356}
{"ts":1663981980000,"o":19199.5,"h":19211.5,"l":19199.5,"c":19209.5,"v":200.567}
{"ts":1663982040000,"o":19209.5,"h":19210,"l":19201.5,"c":19209.5,"v":30.9}
{"ts":1663982100000,"o":19209.5,"h":19212,"l":19201.5,"c":19201.5,"v":49.602}
{"ts":1663982160000,"o":19201.5,"h":19202,"l":19175,"c":19180.5,"v":90.407}
{"ts":1663982220000,"o":19180.5,"h":19184.5,"l":19175,"c":19175.5,"v":52.885}
{"ts":1663982280000,"o":19175.5,"h":19175.5,"l":19158.5,"c":19161,"v":111.173}
{"ts":1663982340000,"o":19161,"h":19167,"l":19161,"c":19161.5,"v":50.481}
{"ts":1663982400000,"o":19161.5,"h":19161.5,"l":19154,"c":19154,"v":30.289}
{"ts":1663982460000,"o":19154,"h":19154.5,"l":19145.5,"c":19145.5,"v":39.142}
{"ts":1663982520000,"o":19145.5,"h":19146,"l":19135,"c":19135,"v":125.663}
{"ts":1663982580000,"o":19135,"h":19144.5,"l":19133,"c":19136,"v":152.349}
{"ts":1663982640000,"o":19136,"h":19140,"l":19133,"c":19139.5,"v":64.575}
{"ts":1663982700000,"o":19139.5,"h":19148.5,"l":19135,"c":19148,"v":36.516}
{"ts":1663982760000,"o":19148,"h":19148.5,"l":19125,"c":19129,"v":92.833}
{"ts":1663982820000,"o":19129,"h":19144,"l":19126,"c":19133,"v":43.859}
{"ts":1663982880000,"o":19133,"h":19133.5,"l":19127,"c":19132,"v":72.877}
{"ts":1663982940000,"o":19132,"h":19132.5,"l":19109,"c":19113,"v":92.239}
{"ts":1663983000000,"o":19113,"h":19127,"l":19113,"c":19127,"v":59.879}
{"ts":1663983060000,"o":19127,"h":19127,"l":19116.5,"c":19119.5,"v":14.77}
{"ts":1663983120000,"o":19119.5,"h":19120,"l":19109.5,"c":19113,"v":17.787}
{"ts":1663983180000,"o":19113,"h":19118,"l":19111.5,"c":19115,"v":47.48}
{"ts":1663983240000,"o":19115,"h":19118,"l":19114.5,"c":19118,"v":26.903}
{"ts":1663983300000,"o":19118,"h":19118,"l":19115,"c":19115.5,"v":7.293}
{"ts":1663983360000,"o":19115.5,"h":19115.5,"l":19081.5,"c":19087,"v":234.721}
{"ts":1663983420000,"o":19087,"h":19087,"l":19065,"c":19075,"v":187.641}
{"ts":1663983480000,"o":19075,"h":19075,"l":19069.5,"c":19070,"v":30.36}
{"ts":1663983540000,"o":19070,"h":19070,"l":19069.5,"c":19069.5,"v":34.158}
{"ts":1663983600000,"o":19069.5,"h":19077,"l":19069.5,"c":19077,"v":51.657}
{"ts":1663983660000,"o":19077,"h":19121,"l":19076.5,"c":19121,"v":152.991}
{"ts":1663983720000,"o":19121,"h":19121,"l":19106,"c":19108.5,"v":106.976}
{"ts":1663983780000,"o":19108.5,"h":19110.5,"l":19106,"c":19110.5,"v":30.574}
{"ts":1663983840000,"o":19110.5,"h":19118,"l":19110.5,"c":19118,"v":94.129}
{"ts":1663983900000,"o":19118,"h":19145,"l":19118,"c":19144.5,"v":175.592}
{"ts":1663983960000,"o":19144.5,"h":19155.5,"l":19140.5,"c":19155.5,"v":87.463}
{"ts":1663984020000,"o":19155.5,"h":19155.5,"l":19145.5,"c":19155,"v":56.657}
{"ts":1663984080000,"o":19155,"h":19155,"l":19146.5,"c":19148,"v":96.925}
{"ts":1663984140000,"o":19148,"h":19148,"l":19127.5,"c":19130,"v":78.084}
{"ts":1663984200000,"o":19130,"h":19134.5,"l":19124.5,"c":19130.5,"v":22.874}
{"ts":1663984260000,"o":19130.5,"h":19138.5,"l":19125.5,"c":19132.5,"v":14.723}
{"ts":1663984320000,"o":19132.5,"h":19133,"l":19121,"c":19128,"v":54.043}
{"ts":1663984380000,"o":19128,"h":19134,"l":19127,"c":19134,"v":9.488}
{"ts":1663984440000,"o":19134,"h":19134,"l":19129.5,"c":19134,"v":31.782}
{"ts":1663984500000,"o":19134,"h":19134,"l":19122.5,"c":19122.5,"v":38.109}
{"ts":1663984560000,"o":19122.5,"h":19123,"l":19122.5,"c":19122.5,"v":4.746}
{"ts":1663984620000,"o":19122.5,"h":19122.5,"l":19094,"c":19103.5,"v":135.187}
{"ts":1663984680000,"o":19103.5,"h":19105.5,"l":19093,"c":19105.5,"v":28.53}
{"ts":1663984740000,"o":19105.5,"h":19108.5,"l":19105.5,"c":19108.5,"v":26.432}
{"ts":1663984800000,"o":19108.5,"h":19115,"l":19108.5,"c":19115,"v":19.835}
{"ts":1663984860000,"o":19115,"h":19122.5,"l":19115,"c":19118.5,"v":35.361}
{"ts":1663984920000,"o":19118.5,"h":19119,"l":19098.5,"c":19098.5,"v":58.7}
{"ts":1663984980000,"o":19098.5,"h":19099.5,"l":19089.5,"c":19099,"v":103.109}
{"ts":1663985040000,"o":19099,"h":19114,"l":19099,"c":19113.5,"v":74.845}
{"ts":1663985100000,"o":19113.5,"h":19140.5,"l":19113.5,"c":19139.5,"v":68.132}
{"ts":1663985160000,"o":19139.5,"h":19139.5,"l":19134.5,"c":19135,"v":29.04}
{"ts":1663985220000,"o":19135,"h":19138.5,"l":19134,"c":19138.5,"v":19.128}
{"ts":1663985280000,"o":19138.5,"h":19138.5,"l":19123,"c":19123,"v":36.738}
{"ts":1663985340000,"o":19123,"h":19123,"l":19091.5,"c":19092.5,"v":64.445}
{"ts":1663985400000,"o":19092.5,"h":19096,"l":19088.5,"c":19088.5,"v":51.181}
{"ts":1663985460000,"o":19088.5,"h":19095,"l":19082,"c":19082.5,"v":31.71}
{"ts":1663985520000,"o":19082.5,"h":19088,"l":19082,"c":19088,"v":28.99}
{"ts":1663985580000,"o":19088,"h":19094.5,"l":19080,"c":19080,"v":104.837}
{"ts":1663985640000,"o":19080,"h":19094.5,"l":19074,"c":19094.5,"v":93.28}
{"ts":1663985700000,"o":19094.5,"h":19109.5,"l":19094.5,"c":19095,"v":61.869}
{"ts":1663985760000,"o":19095,"h":19095,"l":19073,"c":19084.5,"v":56.955}
{"ts":1663985820000,"o":19084.5,"h":19085,"l":19079,"c":19084,"v":21.673}
{"ts":1663985880000,"o":19084,"h":19100,"l":19083.5,"c":19096.5,"v":18.371}
{"ts":1663985940000,"o":19096.5,"h":19113,"l":19086.5,"c":19113,"v":78.384}
{"ts":1663986000000,"o":19113,"h":19123.5,"l":19112.5,"c":19117,"v":124.507}
{"ts":1663986060000,"o":19117,"h":19117,"l":19105.5,"c":19114.5,"v":20.257}
{"ts":1663986120000,"o":19114.5,"h":19119,"l":19102,"c":19102.5,"v":26.536}
{"ts":1663986180000,"o":19102.5,"h":19119,"l":19102,"c":19119,"v":34.171}
{"ts":1663986240000,"o":19119,"h":19122,"l":19111,"c":19122,"v":75.242}
{"ts":1663986300000,"o":19122,"h":19127.5,"l":19110,"c":19127,"v":17.253}
{"ts":1663986360000,"o":19127,"h":19140,"l":19124,"c":19140,"v":129.941}
{"ts":1663986420000,"o":19140,"h":19151,"l":19139.5,"c":19150.5,"v":97.657}
{"ts":1663986480000,"o":19150.5,"h":19169.5,"l":19150.5,"c":19157,"v":122.811}
{"ts":1663986540000,"o":19157,"h":19159.5,"l":19155,"c":19159.5,"v":24.413}
{"ts":1663986600000,"o":19159.5,"h":19176,"l":19156.5,"c":19174,"v":71.222}
{"ts":1663986660000,"o":19174,"h":19180,"l":19163.5,"c":19179.5,"v":108.329}
{"ts":1663986720000,"o":19179.5,"h":19181,"l":19160.5,"c":19167.5,"v":43.626}
{"ts":1663986780000,"o":19167.5,"h":19168.5,"l":19154.5,"c":19154.5,"v":55.056}
{"ts":1663986840000,"o":19154.5,"h":19168,"l":19150.5,"c":19168,"v":54.404}
{"ts":1663986900000,"o":19168,"h":19181,"l":19163.5,"c":19163.5,"v":63.975}
{"ts":1663986960000,"o":19163.5,"h":19171.5,"l":19160,"c":19171.5,"v":47.963}
{"ts":1663987020000,"o":19171.5,"h":19172,"l":19156,"c":19158.5,"v":82.228}
{"ts":1663987080000,"o":19158.5,"h":19182,"l":19156.5,"c":19180.5,"v":108.405}
{"ts":1663987140000,"o":19180.5,"h":19187.5,"l":19175,"c":19177.5,"v":77.52}
{"ts":1663987200000,"o":19177.5,"h":19177.5,"l":19166,"c":19166.5,"v":44.93}
{"ts":1663987260000,"o":19166.5,"h":19177,"l":19140,"c":19140,"v":106.804}
{"ts":1663987320000,"o":19140,"h":19155,"l":19140,"c":19150,"v":77.597}
{"ts":1663987380000,"o":19150,"h":19150,"l":19147,"c":19147.5,"v":9.237}
{"ts":1663987440000,"o":19147.5,"h":19155,"l":19147.5,"c":19148.5,"v":16.766}
{"ts":1663987500000,"o":19148.5,"h":19157,"l":19128,"c":19131,"v":73.925}
{"ts":1663987560000,"o":19131,"h":19137.5,"l":19120,"c":19122.5,"v":57.022}
{"ts":1663987620000,"o":19122.5,"h":19127,"l":19112.5,"c":19112.5,"v":48.087}
{"ts":1663987680000,"o":19112.5,"h":19113,"l":19100.5,"c":19102,"v":94.126}
{"ts":1663987740000,"o":19102,"h":19102,"l":19080,"c":19085.5,"v":110.804}
{"ts":1663987800000,"o":19085.5,"h":19096.5,"l":19078.5,"c":19096,"v":189.831}
{"ts":1663987860000,"o":19096,"h":19112.5,"l":19096,"c":19102.5,"v":72.33}
{"ts":1663987920000,"o":19102.5,"h":19110,"l":19099.5,"c":19108.5,"v":88.803}
{"ts":1663987980000,"o":19108.5,"h":19125,"l":19108.5,"c":19116.5,"v":47.639}
{"ts":1663988040000,"o":19116.5,"h":19121,"l":19110.5,"c":19111,"v":49.463}
{"ts":1663988100000,"o":19111,"h":19116,"l":19096.5,"c":19100.5,"v":87.084}
{"ts":1663988160000,"o":19100.5,"h":19111.5,"l":19096,"c":19111.5,"v":47.889}
{"ts":1663988220000,"o":19111.5,"h":19120,"l":19111,"c":19120,"v":15.084}
{"ts":1663988280000,"o":19120,"h":19120,"l":19119.5,"c":19120,"v":8.716}
{"ts":1663988340000,"o":19120,"h":19120,"l":19118,"c":19118.5,"v":9.366}
{"ts":1663988400000,"o":19118.5,"h":19127.5,"l":19115,"c":19127,"v":47.03}
{"ts":1663988460000,"o":19127,"h":19133,"l":19127,"c":19133,"v":16.598}
{"ts":1663988520000,"o":19133,"h":19138.5,"l":19129.5,"c":19138,"v":27.753}
{"ts":1663988580000,"o":19138,"h":19139.5,"l":19138,"c":19139,"v":10.735}
{"ts":1663988640000,"o":19139,"h":19139,"l":19138.5,"c":19139,"v":4.563}
{"ts":1663988700000,"o":19139,"h":19139,"l":19128.5,"c":19133,"v":29.666}
{"ts":1663988760000,"o":19133,"h":19133,"l":19120,"c":19120,"v":21.086}
{"ts":1663988820000,"o":19120,"h":19120.5,"l":19099.5,"c":19106,"v":84.892}
{"ts":1663988880000,"o":19106,"h":19106,"l":19091.5,"c":19092,"v":74.929}
{"ts":1663988940000,"o":19092,"h":19107,"l":19092,"c":19106.5,"v":48.201}
{"ts":1663989000000,"o":19106.5,"h":19106.5,"l":19090,"c":19090.5,"v":109.713}
{"ts":1663989060000,"o":19090.5,"h":19090.5,"l":19088,"c":19088,"v":52.041}
{"ts":1663989120000,"o":19088,"h":19100,"l":19088,"c":19097,"v":43.14}
{"ts":1663989180000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":4.043}
{"ts":1663989240000,"o":19097,"h":19097,"l":19092,"c":19092.5,"v":31.219}
{"ts":1663989300000,"o":19092.5,"h":19095.5,"l":19092,"c":19095,"v":21.751}
{"ts":1663989360000,"o":19095,"h":19095.5,"l":19094,"c":19094.5,"v":49.098}
{"ts":1663989420000,"o":19094.5,"h":19097.5,"l":19091.5,"c":19097.5,"v":23.381}
{"ts":1663989480000,"o":19097.5,"h":19106.5,"l":19097.5,"c":19104,"v":49.55}
{"ts":1663989540000,"o":19104,"h":19118.5,"l":19103.5,"c":19106,"v":40.11}
{"ts":1663989600000,"o":19106,"h":19106,"l":19103,"c":19103.5,"v":15.788}
{"ts":1663989660000,"o":19103.5,"h":19103.5,"l":19100.5,"c":19100.5,"v":61.494}
{"ts":1663989720000,"o":19100.5,"h":19101,"l":19081,"c":19092,"v":69.472}
{"ts":1663989780000,"o":19092,"h":19109.5,"l":19092,"c":19109,"v":23.993}
{"ts":1663989840000,"o":19109,"h":19109.5,"l":19108.5,"c":19109,"v":13.553}
{"ts":1663989900000,"o":19109,"h":19109,"l":19095,"c":19095.5,"v":36.494}
{"ts":1663989960000,"o":19095.5,"h":19095.5,"l":19095,"c":19095.5,"v":9.055}
{"ts":1663990020000,"o":19095.5,"h":19111.5,"l":19095,"c":19111.5,"v":57.554}
{"ts":1663990080000,"o":19111.5,"h":19111.5,"l":19093.5,"c":19093.5,"v":25.923}
{"ts":1663990140000,"o":19093.5,"h":19101.5,"l":19093,"c":19101.5,"v":9.249}
{"ts":1663990200000,"o":19101.5,"h":19108,"l":19101,"c":19107.5,"v":13.644}
{"ts":1663990260000,"o":19107.5,"h":19108,"l":19102.5,"c":19103,"v":18.235}
{"ts":1663990320000,"o":19103,"h":19103,"l":19097,"c":19097,"v":22.263}
{"ts":1663990380000,"o":19097,"h":19111.5,"l":19097,"c":19106,"v":29.478}
{"ts":1663990440000,"o":19106,"h":19112.5,"l":19106,"c":19112,"v":28.009}
{"ts":1663990500000,"o":19112,"h":19112.5,"l":19112,"c":19112.5,"v":6.658}
{"ts":1663990560000,"o":19112.5,"h":19127.5,"l":19112,"c":19127,"v":86.768}
{"ts":1663990620000,"o":19127,"h":19127.5,"l":19106,"c":19108,"v":50.503}
{"ts":1663990680000,"o":19108,"h":19128,"l":19108,"c":19127.5,"v":37.842}
{"ts":1663990740000,"o":19127.5,"h":19129.5,"l":19127.5,"c":19129,"v":29.442}
{"ts":1663990800000,"o":19129,"h":19129,"l":19126,"c":19129,"v":12.754}
{"ts":1663990860000,"o":19129,"h":19129,"l":19093,"c":19093,"v":76.73}
{"ts":1663990920000,"o":19093,"h":19093.5,"l":19075,"c":19075,"v":206.742}
{"ts":1663990980000,"o":19075,"h":19075.5,"l":19025,"c":19039.5,"v":1341.159}
{"ts":1663991040000,"o":19039.5,"h":19045,"l":19032,"c":19039.5,"v":186.861}
{"ts":1663991100000,"o":19039.5,"h":19046,"l":19021.5,"c":19031,"v":272.444}
{"ts":1663991160000,"o":19031,"h":19049.5,"l":19030.5,"c":19048.5,"v":88.893}
{"ts":1663991220000,"o":19048.5,"h":19053,"l":19039.5,"c":19052.5,"v":87.92}
{"ts":1663991280000,"o":19052.5,"h":19053,"l":19044,"c":19044.5,"v":64.786}
{"ts":1663991340000,"o":19044.5,"h":19053.5,"l":19043.5,"c":19045.5,"v":71.442}
{"ts":1663991400000,"o":19045.5,"h":19063,"l":19036.5,"c":19063,"v":86.93}
{"ts":1663991460000,"o":19063,"h":19072.5,"l":19062.5,"c":19070,"v":110.228}
{"ts":1663991520000,"o":19070,"h":19092,"l":19069.5,"c":19080,"v":109.125}
{"ts":1663991580000,"o":19080,"h":19085.5,"l":19080,"c":19085,"v":48.774}
{"ts":1663991640000,"o":19085,"h":19095,"l":19073.5,"c":19095,"v":107.691}
{"ts":1663991700000,"o":19095,"h":19125.5,"l":19094.5,"c":19122,"v":327.504}
{"ts":1663991760000,"o":19122,"h":19122,"l":19112,"c":19117.5,"v":52.476}
{"ts":1663991820000,"o":19117.5,"h":19119,"l":19108,"c":19118.5,"v":20.755}
{"ts":1663991880000,"o":19118.5,"h":19119,"l":19111,"c":19117,"v":21.59}
{"ts":1663991940000,"o":19117,"h":19117.5,"l":19113,"c":19114.5,"v":30.78}
{"ts":1663992000000,"o":19114.5,"h":19119,"l":19113,"c":19116.5,"v":43.134}
{"ts":1663992060000,"o":19116.5,"h":19129.5,"l":19116.5,"c":19129.5,"v":61.693}
{"ts":1663992120000,"o":19129.5,"h":19138.5,"l":19122,"c":19122,"v":72.884}
{"ts":1663992180000,"o":19122,"h":19132.5,"l":19122,"c":19130.5,"v":36.836}
{"ts":1663992240000,"o":19130.5,"h":19142,"l":19126.5,"c":19130,"v":162.892}
{"ts":1663992300000,"o":19130,"h":19139.5,"l":19130,"c":19135.5,"v":35.92}
{"ts":1663992360000,"o":19135.5,"h":19135.5,"l":19126.5,"c":19126.5,"v":15.533}
{"ts":1663992420000,"o":19126.5,"h":19127,"l":19109,"c":19117,"v":156.983}
{"ts":1663992480000,"o":19117,"h":19117,"l":19093.5,"c":19093.5,"v":84.937}
{"ts":1663992540000,"o":19093.5,"h":19094,"l":19074,"c":19077,"v":111.04}
{"ts":1663992600000,"o":19077,"h":19087,"l":19077,"c":19083.5,"v":56.292}
{"ts":1663992660000,"o":19083.5,"h":19091.5,"l":19080,"c":19091.5,"v":52.435}
{"ts":1663992720000,"o":19091.5,"h":19092,"l":19085.5,"c":19092,"v":20.354}
{"ts":1663992780000,"o":19092,"h":19093,"l":19091.5,"c":19093,"v":7.379}
{"ts":1663992840000,"o":19093,"h":19099,"l":19092.5,"c":19093.5,"v":26.854}
{"ts":1663992900000,"o":19093.5,"h":19100,"l":19093.5,"c":19094,"v":32.075}
{"ts":1663992960000,"o":19094,"h":19101,"l":19094,"c":19094.5,"v":71.554}
{"ts":1663993020000,"o":19094.5,"h":19098.5,"l":19094,"c":19098.5,"v":23.705}
{"ts":1663993080000,"o":19098.5,"h":19105,"l":19098,"c":19105,"v":15.628}
{"ts":1663993140000,"o":19105,"h":19105,"l":19098,"c":19098.5,"v":16.914}
{"ts":1663993200000,"o":19098.5,"h":19098.5,"l":19089,"c":19089.5,"v":14.37}
{"ts":1663993260000,"o":19089.5,"h":19095,"l":19084,"c":19095,"v":38.938}
{"ts":1663993320000,"o":19095,"h":19103.5,"l":19094.5,"c":19103,"v":10.012}
{"ts":1663993380000,"o":19103,"h":19119,"l":19103,"c":19118.5,"v":70.455}
{"ts":1663993440000,"o":19118.5,"h":19126,"l":19118.5,"c":19125.5,"v":49.201}
{"ts":1663993500000,"o":19125.5,"h":19130,"l":19125.5,"c":19130,"v":18.322}
{"ts":1663993560000,"o":19130,"h":19133,"l":19124,"c":19133,"v":156.874}
{"ts":1663993620000,"o":19133,"h":19139,"l":19132.5,"c":19134.5,"v":30.785}
{"ts":1663993680000,"o":19134.5,"h":19134.5,"l":19132,"c":19132,"v":27.829}
{"ts":1663993740000,"o":19132,"h":19132.5,"l":19129,"c":19132,"v":36.443}
{"ts":1663993800000,"o":19132,"h":19134,"l":19125,"c":19134,"v":31.337}
{"ts":1663993860000,"o":19134,"h":19134,"l":19133.5,"c":19134,"v":18.287}
{"ts":1663993920000,"o":19134,"h":19136,"l":19133.5,"c":19136,"v":13.79}
{"ts":1663993980000,"o":19136,"h":19136.5,"l":19136,"c":19136.5,"v":11.32}
{"ts":1663994040000,"o":19136.5,"h":19136.5,"l":19136,"c":19136.5,"v":15.882}
{"ts":1663994100000,"o":19136.5,"h":19136.5,"l":19121,"c":19121,"v":32.477}
{"ts":1663994160000,"o":19121,"h":19121.5,"l":19114,"c":19114,"v":19.526}
{"ts":1663994220000,"o":19114,"h":19114.5,"l":19108,"c":19108,"v":23.8}
{"ts":1663994280000,"o":19108,"h":19108.5,"l":19107.5,"c":19108,"v":6.899}
{"ts":1663994340000,"o":19108,"h":19108.5,"l":19104,"c":19104.5,"v":45.143}
{"ts":1663994400000,"o":19104.5,"h":19108.5,"l":19094.5,"c":19108.5,"v":37.753}
{"ts":1663994460000,"o":19108.5,"h":19132.5,"l":19108.5,"c":19132.5,"v":125.522}
{"ts":1663994520000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":23.785}
{"ts":1663994580000,"o":19132.5,"h":19133.5,"l":19131,"c":19133.5,"v":66.172}
{"ts":1663994640000,"o":19133.5,"h":19144,"l":19133,"c":19143.5,"v":41.574}
{"ts":1663994700000,"o":19143.5,"h":19149,"l":19133,"c":19133,"v":112.308}
{"ts":1663994760000,"o":19133,"h":19133.5,"l":19117,"c":19117,"v":31.093}
{"ts":1663994820000,"o":19117,"h":19117.5,"l":19110,"c":19111,"v":19.334}
{"ts":1663994880000,"o":19111,"h":19124.5,"l":19111,"c":19124.5,"v":64.887}
{"ts":1663994940000,"o":19124.5,"h":19129,"l":19124,"c":19129,"v":9.242}
{"ts":1663995000000,"o":19129,"h":19136,"l":19128.5,"c":19135.5,"v":13.812}
{"ts":1663995060000,"o":19135.5,"h":19138.5,"l":19135.5,"c":19138.5,"v":15.699}
{"ts":1663995120000,"o":19138.5,"h":19138.5,"l":19126,"c":19126.5,"v":93.721}
{"ts":1663995180000,"o":19126.5,"h":19152.5,"l":19126,"c":19152,"v":114.336}
{"ts":1663995240000,"o":19152,"h":19165,"l":19149.5,"c":19159.5,"v":114.369}
{"ts":1663995300000,"o":19159.5,"h":19176,"l":19154.5,"c":19155,"v":137.773}
{"ts":1663995360000,"o":19155,"h":19164,"l":19151.5,"c":19152,"v":47.311}
{"ts":1663995420000,"o":19152,"h":19159,"l":19151.5,"c":19159,"v":56.943}
{"ts":1663995480000,"o":19159,"h":19159,"l":19152,"c":19152.5,"v":16.951}
{"ts":1663995540000,"o":19152.5,"h":19152.5,"l":19152,"c":19152,"v":12.928}
{"ts":1663995600000,"o":19152,"h":19161.5,"l":19152,"c":19157.5,"v":73.714}
{"ts":1663995660000,"o":19157.5,"h":19158.5,"l":19152,"c":19153.5,"v":16.486}
{"ts":1663995720000,"o":19153.5,"h":19154,"l":19145,"c":19145,"v":19.659}
{"ts":1663995780000,"o":19145,"h":19160.5,"l":19145,"c":19160.5,"v":26.325}
{"ts":1663995840000,"o":19160.5,"h":19160.5,"l":19154.5,"c":19155,"v":28.553}
{"ts":1663995900000,"o":19155,"h":19155,"l":19154.5,"c":19154.5,"v":6.688}
{"ts":1663995960000,"o":19154.5,"h":19155,"l":19136,"c":19136,"v":42.085}
{"ts":1663996020000,"o":19136,"h":19136.5,"l":19130.5,"c":19132,"v":37.051}
{"ts":1663996080000,"o":19132,"h":19132,"l":19131.5,"c":19131.5,"v":10.22}
{"ts":1663996140000,"o":19131.5,"h":19132.5,"l":19131.5,"c":19132,"v":18.889}
{"ts":1663996200000,"o":19132,"h":19152.5,"l":19132,"c":19140.5,"v":55.111}
{"ts":1663996260000,"o":19140.5,"h":19141,"l":19135,"c":19135,"v":52.397}
{"ts":1663996320000,"o":19135,"h":19148,"l":19135,"c":19140.5,"v":28.622}
{"ts":1663996380000,"o":19140.5,"h":19148.5,"l":19140.5,"c":19148,"v":55.29}
{"ts":1663996440000,"o":19148,"h":19148,"l":19145.5,"c":19145.5,"v":7.956}
{"ts":1663996500000,"o":19145.5,"h":19154,"l":19145.5,"c":19154,"v":16.872}
{"ts":1663996560000,"o":19154,"h":19154,"l":19146,"c":19146,"v":8.047}
{"ts":1663996620000,"o":19146,"h":19146.5,"l":19141,"c":19143.5,"v":13.422}
{"ts":1663996680000,"o":19143.5,"h":19143.5,"l":19141,"c":19141,"v":10.205}
{"ts":1663996740000,"o":19141,"h":19141.5,"l":19115.5,"c":19121,"v":189.572}
{"ts":1663996800000,"o":19121,"h":19121.5,"l":19121,"c":19121.5,"v":15.742}
{"ts":1663996860000,"o":19121.5,"h":19121.5,"l":19114,"c":19119,"v":19.858}
{"ts":1663996920000,"o":19119,"h":19119.5,"l":19108.5,"c":19114,"v":40.001}
{"ts":1663996980000,"o":19114,"h":19117,"l":19101,"c":19101.5,"v":42.588}
{"ts":1663997040000,"o":19101.5,"h":19104,"l":19095,"c":19095.5,"v":59.28}
{"ts":1663997100000,"o":19095.5,"h":19099,"l":19094.5,"c":19095,"v":87.525}
{"ts":1663997160000,"o":19095,"h":19100,"l":19094.5,"c":19100,"v":34.329}
{"ts":1663997220000,"o":19100,"h":19109.5,"l":19099.5,"c":19105.5,"v":83.903}
{"ts":1663997280000,"o":19105.5,"h":19105.5,"l":19100.5,"c":19103.5,"v":13.726}
{"ts":1663997340000,"o":19103.5,"h":19104,"l":19090.5,"c":19091.5,"v":47.449}
{"ts":1663997400000,"o":19091.5,"h":19100,"l":19091.5,"c":19099.5,"v":25.507}
{"ts":1663997460000,"o":19099.5,"h":19105,"l":19099.5,"c":19105,"v":28.092}
{"ts":1663997520000,"o":19105,"h":19109.5,"l":19104.5,"c":19109.5,"v":15.555}
{"ts":1663997580000,"o":19109.5,"h":19120,"l":19109,"c":19119.5,"v":24.994}
{"ts":1663997640000,"o":19119.5,"h":19126.5,"l":19119.5,"c":19126.5,"v":13.144}
{"ts":1663997700000,"o":19126.5,"h":19126.5,"l":19126,"c":19126,"v":10.122}
{"ts":1663997760000,"o":19126,"h":19126.5,"l":19100,"c":19100.5,"v":64.282}
{"ts":1663997820000,"o":19100.5,"h":19106,"l":19090.5,"c":19090.5,"v":14.948}
{"ts":1663997880000,"o":19090.5,"h":19096,"l":19090.5,"c":19095.5,"v":37.252}
{"ts":1663997940000,"o":19095.5,"h":19108,"l":19095.5,"c":19106,"v":36.824}
{"ts":1663998000000,"o":19106,"h":19106,"l":19100.5,"c":19101.5,"v":3.221}
{"ts":1663998060000,"o":19101.5,"h":19102,"l":19092,"c":19092.5,"v":24.624}
{"ts":1663998120000,"o":19092.5,"h":19101,"l":19092,"c":19101,"v":110.438}
{"ts":1663998180000,"o":19101,"h":19109.5,"l":19100.5,"c":19109,"v":16.908}
{"ts":1663998240000,"o":19109,"h":19109.5,"l":19093.5,"c":19097.5,"v":41.407}
{"ts":1663998300000,"o":19097.5,"h":19100,"l":19097,"c":19100,"v":7.387}
{"ts":1663998360000,"o":19100,"h":19108.5,"l":19099.5,"c":19108.5,"v":12.188}
{"ts":1663998420000,"o":19108.5,"h":19138.5,"l":19106,"c":19134,"v":78.34}
{"ts":1663998480000,"o":19134,"h":19138.5,"l":19112,"c":19116.5,"v":29.144}
{"ts":1663998540000,"o":19116.5,"h":19116.5,"l":19103.5,"c":19111,"v":37.273}
{"ts":1663998600000,"o":19111,"h":19126,"l":19110.5,"c":19123,"v":88.543}
{"ts":1663998660000,"o":19123,"h":19148,"l":19116,"c":19147.5,"v":152.278}
{"ts":1663998720000,"o":19147.5,"h":19150,"l":19131.5,"c":19131.5,"v":75.464}
{"ts":1663998780000,"o":19131.5,"h":19150,"l":19128.5,"c":19149.5,"v":71.135}
{"ts":1663998840000,"o":19149.5,"h":19150,"l":19149.5,"c":19150,"v":56.384}
{"ts":1663998900000,"o":19150,"h":19150,"l":19142.5,"c":19146,"v":33.448}
{"ts":1663998960000,"o":19146,"h":19146.5,"l":19140,"c":19140.5,"v":61.773}
{"ts":1663999020000,"o":19140.5,"h":19143,"l":19140,"c":19142.5,"v":11.503}
{"ts":1663999080000,"o":19142.5,"h":19143,"l":19135,"c":19135,"v":106.978}
{"ts":1663999140000,"o":19135,"h":19135.5,"l":19128,"c":19128.5,"v":33.522}
{"ts":1663999200000,"o":19128.5,"h":19140.5,"l":19128,"c":19140.5,"v":16.722}
{"ts":1663999260000,"o":19140.5,"h":19140.5,"l":19133,"c":19133,"v":8.305}
{"ts":1663999320000,"o":19133,"h":19143,"l":19133,"c":19142.5,"v":20.041}
{"ts":1663999380000,"o":19142.5,"h":19148.5,"l":19142.5,"c":19148.5,"v":20.945}
{"ts":1663999440000,"o":19148.5,"h":19150.5,"l":19141.5,"c":19141.5,"v":84.819}
{"ts":1663999500000,"o":19141.5,"h":19141.5,"l":19106,"c":19106,"v":135.22}
{"ts":1663999560000,"o":19106,"h":19106.5,"l":19073,"c":19079.5,"v":247.792}
{"ts":1663999620000,"o":19079.5,"h":19079.5,"l":19065,"c":19072.5,"v":111.8}
{"ts":1663999680000,"o":19072.5,"h":19077,"l":19060,"c":19065,"v":184.768}
{"ts":1663999740000,"o":19065,"h":19082.5,"l":19065,"c":19075,"v":73.979}
{"ts":1663999800000,"o":19075,"h":19091.5,"l":19075,"c":19083,"v":65.793}
{"ts":1663999860000,"o":19083,"h":19086,"l":19082.5,"c":19086,"v":13.027}
{"ts":1663999920000,"o":19086,"h":19086,"l":19076.5,"c":19077,"v":26.246}
{"ts":1663999980000,"o":19077,"h":19080,"l":19075,"c":19080,"v":11.08}
{"ts":1664000040000,"o":19080,"h":19080,"l":19075,"c":19077,"v":12.901}
{"ts":1664000100000,"o":19077,"h":19083.5,"l":19070,"c":19070,"v":38.315}
{"ts":1664000160000,"o":19070,"h":19072,"l":19070,"c":19071.5,"v":16.279}
{"ts":1664000220000,"o":19071.5,"h":19074.5,"l":19071.5,"c":19072,"v":65.091}
{"ts":1664000280000,"o":19072,"h":19072,"l":19071.5,"c":19072,"v":27.286}
{"ts":1664000340000,"o":19072,"h":19081.5,"l":19071.5,"c":19081.5,"v":52.354}
{"ts":1664000400000,"o":19081.5,"h":19085,"l":19081.5,"c":19085,"v":19.705}
{"ts":1664000460000,"o":19085,"h":19085,"l":19072.5,"c":19079.5,"v":59.323}
{"ts":1664000520000,"o":19079.5,"h":19086.5,"l":19079,"c":19086.5,"v":33.7}
{"ts":1664000580000,"o":19086.5,"h":19086.5,"l":19072.5,"c":19072.5,"v":70.014}
{"ts":1664000640000,"o":19072.5,"h":19082.5,"l":19072.5,"c":19082.5,"v":41.832}
{"ts":1664000700000,"o":19082.5,"h":19082.5,"l":19079,"c":19080,"v":6.927}
{"ts":1664000760000,"o":19080,"h":19080,"l":19079.5,"c":19080,"v":4.191}
{"ts":1664000820000,"o":19080,"h":19082.5,"l":19079.5,"c":19082.5,"v":31.08}
{"ts":1664000880000,"o":19082.5,"h":19083.5,"l":19082,"c":19083.5,"v":18.186}
{"ts":1664000940000,"o":19083.5,"h":19083.5,"l":19083,"c":19083.5,"v":20.882}
{"ts":1664001000000,"o":19083.5,"h":19128,"l":19083,"c":19126,"v":188.985}
{"ts":1664001060000,"o":19126,"h":19130,"l":19121.5,"c":19127.5,"v":55.423}
{"ts":1664001120000,"o":19127.5,"h":19127.5,"l":19111,"c":19116,"v":39.457}
{"ts":1664001180000,"o":19116,"h":19123.5,"l":19116,"c":19123.5,"v":19.865}
{"ts":1664001240000,"o":19123.5,"h":19128,"l":19118.5,"c":19127.5,"v":22.245}
{"ts":1664001300000,"o":19127.5,"h":19128,"l":19121,"c":19124.5,"v":19.638}
{"ts":1664001360000,"o":19124.5,"h":19125,"l":19104,"c":19104.5,"v":28.801}
{"ts":1664001420000,"o":19104.5,"h":19105,"l":19091,"c":19091.5,"v":17.204}
{"ts":1664001480000,"o":19091.5,"h":19091.5,"l":19052,"c":19055.5,"v":207.523}
{"ts":1664001540000,"o":19055.5,"h":19057,"l":19045.5,"c":19055,"v":117.666}
{"ts":1664001600000,"o":19055,"h":19072.5,"l":19055,"c":19064.5,"v":74.094}
{"ts":1664001660000,"o":19064.5,"h":19077,"l":19064,"c":19074.5,"v":23.617}
{"ts":1664001720000,"o":19074.5,"h":19077,"l":19074,"c":19076.5,"v":14.84}
{"ts":1664001780000,"o":19076.5,"h":19076.5,"l":19069,"c":19069,"v":24.132}
{"ts":1664001840000,"o":19069,"h":19085.5,"l":19069,"c":19085,"v":29.239}
{"ts":1664001900000,"o":19085,"h":19090,"l":19083,"c":19083.5,"v":25.086}
{"ts":1664001960000,"o":19083.5,"h":19089,"l":19083.5,"c":19084,"v":26.739}
{"ts":1664002020000,"o":19084,"h":19089,"l":19083.5,"c":19089,"v":21.332}
{"ts":1664002080000,"o":19089,"h":19098,"l":19088.5,"c":19097.5,"v":31.727}
{"ts":1664002140000,"o":19097.5,"h":19098,"l":19090.5,"c":19090.5,"v":17.876}
{"ts":1664002200000,"o":19090.5,"h":19094,"l":19080,"c":19080.5,"v":12.657}
{"ts":1664002260000,"o":19080.5,"h":19080.5,"l":19076.5,"c":19077.5,"v":25.021}
{"ts":1664002320000,"o":19077.5,"h":19084.5,"l":19062,"c":19062,"v":61.105}
{"ts":1664002380000,"o":19062,"h":19070,"l":19062,"c":19067,"v":31.087}
{"ts":1664002440000,"o":19067,"h":19077,"l":19066.5,"c":19076.5,"v":24.485}
{"ts":1664002500000,"o":19076.5,"h":19086.5,"l":19076.5,"c":19086,"v":31.833}
{"ts":1664002560000,"o":19086,"h":19086.5,"l":19077.5,"c":19077.5,"v":11.526}
{"ts":1664002620000,"o":19077.5,"h":19080,"l":19077.5,"c":19078,"v":15.776}
{"ts":1664002680000,"o":19078,"h":19080,"l":19077,"c":19077,"v":8.837}
{"ts":1664002740000,"o":19077,"h":19077.5,"l":19068,"c":19068,"v":67.316}
{"ts":1664002800000,"o":19068,"h":19071.5,"l":19062.5,"c":19066,"v":76.628}
{"ts":1664002860000,"o":19066,"h":19066,"l":19044.5,"c":19046,"v":109.139}
{"ts":1664002920000,"o":19046,"h":19049,"l":19035,"c":19040,"v":286.785}
{"ts":1664002980000,"o":19040,"h":19040,"l":19038,"c":19038,"v":110.925}
{"ts":1664003040000,"o":19038,"h":19038.5,"l":19036,"c":19038,"v":56.152}
{"ts":1664003100000,"o":19038,"h":19046,"l":19038,"c":19040.5,"v":55.291}
{"ts":1664003160000,"o":19040.5,"h":19040.5,"l":19038,"c":19038.5,"v":16.225}
{"ts":1664003220000,"o":19038.5,"h":19042,"l":19035,"c":19035,"v":55.163}
{"ts":1664003280000,"o":19035,"h":19035.5,"l":18996.5,"c":19002.5,"v":630.655}
{"ts":1664003340000,"o":19002.5,"h":19013.5,"l":18999,"c":19005,"v":281.651}
{"ts":1664003400000,"o":19005,"h":19016,"l":19004.5,"c":19010.5,"v":152.095}
{"ts":1664003460000,"o":19010.5,"h":19024.5,"l":19010,"c":19020,"v":88.481}
{"ts":1664003520000,"o":19020,"h":19020.5,"l":18897,"c":18952,"v":1683.496}
{"ts":1664003580000,"o":18952,"h":18957.5,"l":18912,"c":18925,"v":595.016}
{"ts":1664003640000,"o":18925,"h":18945,"l":18916,"c":18940,"v":518.425}
{"ts":1664003700000,"o":18940,"h":18973,"l":18938.5,"c":18972.5,"v":191.699}
{"ts":1664003760000,"o":18972.5,"h":18977,"l":18954.5,"c":18955,"v":175.18}
{"ts":1664003820000,"o":18955,"h":18990,"l":18954.5,"c":18989.5,"v":154.761}
{"ts":1664003880000,"o":18989.5,"h":19017,"l":18987.5,"c":18987.5,"v":250.553}
{"ts":1664003940000,"o":18987.5,"h":18992,"l":18980,"c":18987.5,"v":81.145}
{"ts":1664004000000,"o":18987.5,"h":19000,"l":18959,"c":18959.5,"v":134.477}
{"ts":1664004060000,"o":18959.5,"h":18969,"l":18951,"c":18960.5,"v":121.246}
{"ts":1664004120000,"o":18960.5,"h":18970,"l":18959,"c":18959.5,"v":111.749}
{"ts":1664004180000,"o":18959.5,"h":18968,"l":18958,"c":18968,"v":95.654}
{"ts":1664004240000,"o":18968,"h":18972,"l":18955,"c":18955.5,"v":112.876}
{"ts":1664004300000,"o":18955.5,"h":18976.5,"l":18955,"c":18972.5,"v":68.488}
{"ts":1664004360000,"o":18972.5,"h":18980,"l":18972,"c":18972,"v":24.451}
{"ts":1664004420000,"o":18972,"h":18975,"l":18972,"c":18974.5,"v":33.8}
{"ts":1664004480000,"o":18974.5,"h":18986,"l":18974.5,"c":18985.5,"v":49.274}
{"ts":1664004540000,"o":18985.5,"h":18990,"l":18985.5,"c":18990,"v":110.293}
{"ts":1664004600000,"o":18990,"h":18999.5,"l":18986,"c":18986,"v":131.665}
{"ts":1664004660000,"o":18986,"h":18986.5,"l":18966,"c":18976,"v":58.376}
{"ts":1664004720000,"o":18976,"h":18981.5,"l":18976,"c":18981,"v":39.829}
{"ts":1664004780000,"o":18981,"h":18995,"l":18981,"c":18990.5,"v":56.427}
{"ts":1664004840000,"o":18990.5,"h":19009,"l":18990.5,"c":19004,"v":123.822}
{"ts":1664004900000,"o":19004,"h":19008,"l":19003,"c":19003,"v":144.148}
{"ts":1664004960000,"o":19003,"h":19004,"l":18992.5,"c":19004,"v":56.645}
{"ts":1664005020000,"o":19004,"h":19004,"l":19003.5,"c":19004,"v":37.753}
{"ts":1664005080000,"o":19004,"h":19004,"l":18994.5,"c":19001,"v":17.696}
{"ts":1664005140000,"o":19001,"h":19004,"l":18991,"c":18994.5,"v":45.459}
{"ts":1664005200000,"o":18994.5,"h":18998.5,"l":18990,"c":18990,"v":42.396}
{"ts":1664005260000,"o":18990,"h":18990.5,"l":18990,"c":18990,"v":17.112}
{"ts":1664005320000,"o":18990,"h":18999.5,"l":18990,"c":18995,"v":26.095}
{"ts":1664005380000,"o":18995,"h":18995.5,"l":18995,"c":18995.5,"v":25.659}
{"ts":1664005440000,"o":18995.5,"h":18995.5,"l":18985,"c":18994,"v":37.93}
{"ts":1664005500000,"o":18994,"h":18999.5,"l":18987,"c":18987,"v":34.048}
{"ts":1664005560000,"o":18987,"h":18999.5,"l":18987,"c":18999.5,"v":80.291}
{"ts":1664005620000,"o":18999.5,"h":19000,"l":18992,"c":18992,"v":29.909}
{"ts":1664005680000,"o":18992,"h":18992.5,"l":18988,"c":18988.5,"v":25.359}
{"ts":1664005740000,"o":18988.5,"h":18990.5,"l":18988,"c":18990.5,"v":17.064}
{"ts":1664005800000,"o":18990.5,"h":18997.5,"l":18990,"c":18997,"v":24.251}
{"ts":1664005860000,"o":18997,"h":18997.5,"l":18990.5,"c":18991,"v":222.011}
{"ts":1664005920000,"o":18991,"h":18991,"l":18962,"c":18968,"v":233.561}
{"ts":1664005980000,"o":18968,"h":18978.5,"l":18967.5,"c":18978.5,"v":136.794}
{"ts":1664006040000,"o":18978.5,"h":18979.5,"l":18968.5,"c":18969,"v":65.567}
{"ts":1664006100000,"o":18969,"h":18974.5,"l":18968.5,"c":18972.5,"v":49.319}
{"ts":1664006160000,"o":18972.5,"h":18985.5,"l":18972.5,"c":18985.5,"v":25.982}
{"ts":1664006220000,"o":18985.5,"h":18985.5,"l":18980.5,"c":18980.5,"v":50.039}
{"ts":1664006280000,"o":18980.5,"h":18981,"l":18980.5,"c":18981,"v":13.186}
{"ts":1664006340000,"o":18981,"h":18985.5,"l":18980.5,"c":18985.5,"v":70.571}
{"ts":1664006400000,"o":18985.5,"h":18989,"l":18981,"c":18989,"v":120.917}
{"ts":1664006460000,"o":18989,"h":18989,"l":18980.5,"c":18980.5,"v":32.393}
{"ts":1664006520000,"o":18980.5,"h":18980.5,"l":18971,"c":18972.5,"v":56.891}
{"ts":1664006580000,"o":18972.5,"h":18972.5,"l":18951,"c":18954,"v":52.59}
{"ts":1664006640000,"o":18954,"h":18961.5,"l":18943.5,"c":18945.5,"v":109.881}
{"ts":1664006700000,"o":18945.5,"h":18949,"l":18936.5,"c":18949,"v":183.601}
{"ts":1664006760000,"o":18949,"h":18962,"l":18948.5,"c":18957,"v":34.926}
{"ts":1664006820000,"o":18957,"h":18966.5,"l":18956.5,"c":18966,"v":59.677}
{"ts":1664006880000,"o":18966,"h":18967.5,"l":18956,"c":18956.5,"v":50.065}
{"ts":1664006940000,"o":18956.5,"h":18960,"l":18950,"c":18950.5,"v":37.015}
{"ts":1664007000000,"o":18950.5,"h":18954.5,"l":18950,"c":18954.5,"v":13.119}
{"ts":1664007060000,"o":18954.5,"h":18955,"l":18947.5,"c":18949.5,"v":55.418}
{"ts":1664007120000,"o":18949.5,"h":18952,"l":18949.5,"c":18952,"v":34.959}
{"ts":1664007180000,"o":18952,"h":18967,"l":18951,"c":18967,"v":41.058}
{"ts":1664007240000,"o":18967,"h":18967,"l":18949.5,"c":18950,"v":39.801}
{"ts":1664007300000,"o":18950,"h":18958,"l":18948.5,"c":18957.5,"v":26.144}
{"ts":1664007360000,"o":18957.5,"h":18984.5,"l":18957.5,"c":18980.5,"v":122.897}
{"ts":1664007420000,"o":18980.5,"h":18985,"l":18980.5,"c":18985,"v":22.656}
{"ts":1664007480000,"o":18985,"h":18985,"l":18970.5,"c":18975.5,"v":63.827}
{"ts":1664007540000,"o":18975.5,"h":18977,"l":18972.5,"c":18976.5,"v":26.757}
{"ts":1664007600000,"o":18976.5,"h":18979,"l":18965,"c":18970,"v":46.584}
{"ts":1664007660000,"o":18970,"h":18980,"l":18969.5,"c":18980,"v":18.978}
{"ts":1664007720000,"o":18980,"h":18985,"l":18979.5,"c":18981.5,"v":35.699}
{"ts":1664007780000,"o":18981.5,"h":18981.5,"l":18981,"c":18981,"v":11.243}
{"ts":1664007840000,"o":18981,"h":18981.5,"l":18981,"c":18981,"v":10.961}
{"ts":1664007900000,"o":18981,"h":18981.5,"l":18981,"c":18981,"v":11.718}
{"ts":1664007960000,"o":18981,"h":18982,"l":18973,"c":18973.5,"v":58.002}
{"ts":1664008020000,"o":18973.5,"h":18973.5,"l":18937.5,"c":18945,"v":95.863}
{"ts":1664008080000,"o":18945,"h":18949,"l":18931,"c":18948.5,"v":106.615}
{"ts":1664008140000,"o":18948.5,"h":18960,"l":18948,"c":18959.5,"v":39.631}
{"ts":1664008200000,"o":18959.5,"h":18963,"l":18948.5,"c":18961,"v":63.639}
{"ts":1664008260000,"o":18961,"h":18966.5,"l":18955.5,"c":18964,"v":42.841}
{"ts":1664008320000,"o":18964,"h":18998.5,"l":18963.5,"c":18988,"v":81.771}
{"ts":1664008380000,"o":18988,"h":18995,"l":18977,"c":18994.5,"v":73.498}
{"ts":1664008440000,"o":18994.5,"h":18995.5,"l":18982,"c":18995,"v":37.167}
{"ts":1664008500000,"o":18995,"h":18995.5,"l":18984,"c":18989,"v":43.334}
{"ts":1664008560000,"o":18989,"h":19013,"l":18988.5,"c":19005.5,"v":374.704}
{"ts":1664008620000,"o":19005.5,"h":19022,"l":19005.5,"c":19014.5,"v":141.379}
{"ts":1664008680000,"o":19014.5,"h":19022,"l":19014.5,"c":19021.5,"v":96.6}
{"ts":1664008740000,"o":19021.5,"h":19023.5,"l":19014.5,"c":19023,"v":90.347}
{"ts":1664008800000,"o":19023,"h":19031.5,"l":19023,"c":19029,"v":109.174}
{"ts":1664008860000,"o":19029,"h":19036,"l":19022,"c":19027.5,"v":158.743}
{"ts":1664008920000,"o":19027.5,"h":19031.5,"l":19013,"c":19013,"v":96.558}
{"ts":1664008980000,"o":19013,"h":19023,"l":19013,"c":19016,"v":83.491}
{"ts":1664009040000,"o":19016,"h":19025.5,"l":19015.5,"c":19022.5,"v":32.492}
{"ts":1664009100000,"o":19022.5,"h":19023,"l":19015.5,"c":19016,"v":26.895}
{"ts":1664009160000,"o":19016,"h":19016.5,"l":19011.5,"c":19016.5,"v":57.083}
{"ts":1664009220000,"o":19016.5,"h":19017.5,"l":19001,"c":19017.5,"v":111.756}
{"ts":1664009280000,"o":19017.5,"h":19017.5,"l":19007.5,"c":19008.5,"v":37.663}
{"ts":1664009340000,"o":19008.5,"h":19010,"l":19001,"c":19001.5,"v":58.403}
{"ts":1664009400000,"o":19001.5,"h":19013,"l":18995.5,"c":19012.5,"v":39.247}
{"ts":1664009460000,"o":19012.5,"h":19013,"l":18997.5,"c":18997.5,"v":13.852}
{"ts":1664009520000,"o":18997.5,"h":19035,"l":18994.5,"c":19035,"v":126.995}
{"ts":1664009580000,"o":19035,"h":19035,"l":19026,"c":19028.5,"v":97.962}
{"ts":1664009640000,"o":19028.5,"h":19032.5,"l":19028.5,"c":19032.5,"v":30.706}
{"ts":1664009700000,"o":19032.5,"h":19033.5,"l":19031.5,"c":19033.5,"v":37.131}
{"ts":1664009760000,"o":19033.5,"h":19070,"l":19033,"c":19063,"v":442.477}
{"ts":1664009820000,"o":19063,"h":19074,"l":19062.5,"c":19070.5,"v":110.037}
{"ts":1664009880000,"o":19070.5,"h":19074.5,"l":19064.5,"c":19065,"v":89.542}
{"ts":1664009940000,"o":19065,"h":19070,"l":19064.5,"c":19070,"v":51.403}
{"ts":1664010000000,"o":19070,"h":19074,"l":19065.5,"c":19074,"v":43.157}
{"ts":1664010060000,"o":19074,"h":19074,"l":19064.5,"c":19065,"v":76.551}
{"ts":1664010120000,"o":19065,"h":19065,"l":19053.5,"c":19064,"v":66.802}
{"ts":1664010180000,"o":19064,"h":19092,"l":19064,"c":19092,"v":209.359}
{"ts":1664010240000,"o":19092,"h":19108.5,"l":19091.5,"c":19098,"v":623.551}
{"ts":1664010300000,"o":19098,"h":19098,"l":19086.5,"c":19091,"v":87.924}
{"ts":1664010360000,"o":19091,"h":19091,"l":19081.5,"c":19081.5,"v":57.706}
{"ts":1664010420000,"o":19081.5,"h":19093.5,"l":19081.5,"c":19093.5,"v":34.726}
{"ts":1664010480000,"o":19093.5,"h":19093.5,"l":19081.5,"c":19083,"v":125.12}
{"ts":1664010540000,"o":19083,"h":19083.5,"l":19080,"c":19080,"v":22.455}
{"ts":1664010600000,"o":19080,"h":19085.5,"l":19080,"c":19085.5,"v":32.541}
{"ts":1664010660000,"o":19085.5,"h":19085.5,"l":19077.5,"c":19077.5,"v":36.962}
{"ts":1664010720000,"o":19077.5,"h":19078,"l":19058,"c":19063.5,"v":165.972}
{"ts":1664010780000,"o":19063.5,"h":19063.5,"l":19058,"c":19058,"v":48.321}
{"ts":1664010840000,"o":19058,"h":19067,"l":19058,"c":19065,"v":53.188}
{"ts":1664010900000,"o":19065,"h":19065.5,"l":19060,"c":19060.5,"v":61.512}
{"ts":1664010960000,"o":19060.5,"h":19060.5,"l":19050,"c":19050.5,"v":123.387}
{"ts":1664011020000,"o":19050.5,"h":19050.5,"l":19044,"c":19049,"v":152.567}
{"ts":1664011080000,"o":19049,"h":19050.5,"l":19045.5,"c":19048,"v":106.901}
{"ts":1664011140000,"o":19048,"h":19048,"l":19041.5,"c":19042.5,"v":54.666}
{"ts":1664011200000,"o":19042.5,"h":19042.5,"l":19042,"c":19042.5,"v":14.346}
{"ts":1664011260000,"o":19042.5,"h":19049.5,"l":19042,"c":19049.5,"v":27.41}
{"ts":1664011320000,"o":19049.5,"h":19058.5,"l":19049,"c":19055.5,"v":29.559}
{"ts":1664011380000,"o":19055.5,"h":19055.5,"l":19049,"c":19049.5,"v":26.382}
{"ts":1664011440000,"o":19049.5,"h":19052.5,"l":19021.5,"c":19028,"v":202.94}
{"ts":1664011500000,"o":19028,"h":19032.5,"l":19021,"c":19023.5,"v":105.969}
{"ts":1664011560000,"o":19023.5,"h":19024,"l":19001,"c":19002,"v":178.365}
{"ts":1664011620000,"o":19002,"h":19002.5,"l":18980.5,"c":18987.5,"v":249}
{"ts":1664011680000,"o":18987.5,"h":19004.5,"l":18987,"c":19002.5,"v":38.827}
{"ts":1664011740000,"o":19002.5,"h":19004.5,"l":19002.5,"c":19004,"v":20.345}
{"ts":1664011800000,"o":19004,"h":19004.5,"l":18994.5,"c":18994.5,"v":57.133}
{"ts":1664011860000,"o":18994.5,"h":19003,"l":18983.5,"c":18983.5,"v":75.565}
{"ts":1664011920000,"o":18983.5,"h":18984,"l":18979,"c":18979,"v":36.38}
{"ts":1664011980000,"o":18979,"h":18980,"l":18955,"c":18957,"v":120.504}
{"ts":1664012040000,"o":18957,"h":18969,"l":18956.5,"c":18964,"v":84.551}
{"ts":1664012100000,"o":18964,"h":18978.5,"l":18963.5,"c":18978.5,"v":46.457}
{"ts":1664012160000,"o":18978.5,"h":18988.5,"l":18978,"c":18988,"v":61.243}
{"ts":1664012220000,"o":18988,"h":18988.5,"l":18982,"c":18988,"v":70.995}
{"ts":1664012280000,"o":18988,"h":19003.5,"l":18987.5,"c":19000,"v":133.383}
{"ts":1664012340000,"o":19000,"h":19007.5,"l":18999.5,"c":19006,"v":111.866}
{"ts":1664012400000,"o":19006,"h":19018,"l":19005.5,"c":19018,"v":62.392}
{"ts":1664012460000,"o":19018,"h":19019,"l":19016,"c":19018.5,"v":47.01}
{"ts":1664012520000,"o":19018.5,"h":19020,"l":19011.5,"c":19011.5,"v":45.605}
{"ts":1664012580000,"o":19011.5,"h":19017,"l":19011.5,"c":19013,"v":31.755}
{"ts":1664012640000,"o":19013,"h":19015.5,"l":19008.5,"c":19010,"v":40.036}
{"ts":1664012700000,"o":19010,"h":19018,"l":19009.5,"c":19018,"v":38.873}
{"ts":1664012760000,"o":19018,"h":19019.5,"l":19010.5,"c":19019,"v":26.485}
{"ts":1664012820000,"o":19019,"h":19021.5,"l":19019,"c":19021,"v":11.625}
{"ts":1664012880000,"o":19021,"h":19032.5,"l":19021,"c":19032.5,"v":45.87}
{"ts":1664012940000,"o":19032.5,"h":19032.5,"l":19029,"c":19030,"v":18.016}
{"ts":1664013000000,"o":19030,"h":19033.5,"l":19024.5,"c":19033,"v":38.089}
{"ts":1664013060000,"o":19033,"h":19035,"l":19032.5,"c":19033,"v":17.194}
{"ts":1664013120000,"o":19033,"h":19033,"l":19018.5,"c":19022,"v":38.389}
{"ts":1664013180000,"o":19022,"h":19022.5,"l":19022,"c":19022.5,"v":36.148}
{"ts":1664013240000,"o":19022.5,"h":19032.5,"l":19022,"c":19032,"v":35.754}
{"ts":1664013300000,"o":19032,"h":19032.5,"l":19015,"c":19015.5,"v":53.109}
{"ts":1664013360000,"o":19015.5,"h":19015.5,"l":19015,"c":19015,"v":9.629}
{"ts":1664013420000,"o":19015,"h":19029,"l":19015,"c":19025.5,"v":14.782}
{"ts":1664013480000,"o":19025.5,"h":19026,"l":19025.5,"c":19025.5,"v":7.954}
{"ts":1664013540000,"o":19025.5,"h":19026,"l":19018.5,"c":19018.5,"v":12.598}
{"ts":1664013600000,"o":19018.5,"h":19024.5,"l":19018.5,"c":19024,"v":17.725}
{"ts":1664013660000,"o":19024,"h":19028.5,"l":19024,"c":19028.5,"v":17.146}
{"ts":1664013720000,"o":19028.5,"h":19028.5,"l":19008,"c":19008,"v":66.019}
{"ts":1664013780000,"o":19008,"h":19019,"l":19008,"c":19018.5,"v":41.172}
{"ts":1664013840000,"o":19018.5,"h":19019,"l":19010,"c":19010,"v":28.112}
{"ts":1664013900000,"o":19010,"h":19017.5,"l":19010,"c":19017,"v":41.803}
{"ts":1664013960000,"o":19017,"h":19017.5,"l":19017,"c":19017.5,"v":12.844}
{"ts":1664014020000,"o":19017.5,"h":19024,"l":19017,"c":19024,"v":33.923}
{"ts":1664014080000,"o":19024,"h":19027,"l":19012,"c":19012,"v":35.132}
{"ts":1664014140000,"o":19012,"h":19012,"l":19005,"c":19005,"v":41.46}
{"ts":1664014200000,"o":19005,"h":19017.5,"l":19005,"c":19017,"v":53.387}
{"ts":1664014260000,"o":19017,"h":19020,"l":19017,"c":19019.5,"v":6.831}
{"ts":1664014320000,"o":19019.5,"h":19020,"l":19012.5,"c":19013,"v":24.006}
{"ts":1664014380000,"o":19013,"h":19015,"l":19012.5,"c":19015,"v":13.279}
{"ts":1664014440000,"o":19015,"h":19015,"l":19009,"c":19009.5,"v":27.848}
{"ts":1664014500000,"o":19009.5,"h":19009.5,"l":19009,"c":19009.5,"v":25.597}
{"ts":1664014560000,"o":19009.5,"h":19015,"l":19009,"c":19014.5,"v":32.293}
{"ts":1664014620000,"o":19014.5,"h":19028,"l":19014.5,"c":19024,"v":223.123}
{"ts":1664014680000,"o":19024,"h":19024,"l":19019.5,"c":19020,"v":31.832}
{"ts":1664014740000,"o":19020,"h":19021,"l":19017,"c":19020.5,"v":12.455}
{"ts":1664014800000,"o":19020.5,"h":19026.5,"l":19016,"c":19026.5,"v":65.635}
{"ts":1664014860000,"o":19026.5,"h":19049.5,"l":19026,"c":19047,"v":310.154}
{"ts":1664014920000,"o":19047,"h":19049,"l":19039.5,"c":19046,"v":63.482}
{"ts":1664014980000,"o":19046,"h":19046.5,"l":19040.5,"c":19045,"v":58.147}
{"ts":1664015040000,"o":19045,"h":19048,"l":19044.5,"c":19048,"v":45.864}
{"ts":1664015100000,"o":19048,"h":19050.5,"l":19042,"c":19050.5,"v":128.954}
{"ts":1664015160000,"o":19050.5,"h":19050.5,"l":19045.5,"c":19049.5,"v":34.704}
{"ts":1664015220000,"o":19049.5,"h":19050,"l":19043,"c":19045.5,"v":62.345}
{"ts":1664015280000,"o":19045.5,"h":19046,"l":19045.5,"c":19045.5,"v":10.265}
{"ts":1664015340000,"o":19045.5,"h":19058,"l":19045.5,"c":19052.5,"v":96.695}
{"ts":1664015400000,"o":19052.5,"h":19052.5,"l":19046.5,"c":19046.5,"v":13.656}
{"ts":1664015460000,"o":19046.5,"h":19047,"l":19031.5,"c":19032.5,"v":54.45}
{"ts":1664015520000,"o":19032.5,"h":19032.5,"l":19015,"c":19023,"v":250.049}
{"ts":1664015580000,"o":19023,"h":19032,"l":19016.5,"c":19032,"v":67.807}
{"ts":1664015640000,"o":19032,"h":19032,"l":19025,"c":19029.5,"v":23.698}
{"ts":1664015700000,"o":19029.5,"h":19030,"l":19029.5,"c":19030,"v":7.253}
{"ts":1664015760000,"o":19030,"h":19033,"l":19028,"c":19033,"v":28.185}
{"ts":1664015820000,"o":19033,"h":19033,"l":19032.5,"c":19033,"v":3.711}
{"ts":1664015880000,"o":19033,"h":19033,"l":19032.5,"c":19032.5,"v":6.624}
{"ts":1664015940000,"o":19032.5,"h":19033,"l":18998,"c":19008.5,"v":243.57}
{"ts":1664016000000,"o":19008.5,"h":19014,"l":18992.5,"c":18997,"v":202.017}
{"ts":1664016060000,"o":18997,"h":19003.5,"l":18991.5,"c":18994,"v":140.519}
{"ts":1664016120000,"o":18994,"h":18998,"l":18970,"c":18974.5,"v":221.372}
{"ts":1664016180000,"o":18974.5,"h":18981,"l":18970,"c":18981,"v":55.691}
{"ts":1664016240000,"o":18981,"h":18984.5,"l":18980.5,"c":18984,"v":36.426}
{"ts":1664016300000,"o":18984,"h":18985,"l":18984,"c":18984.5,"v":47.813}
{"ts":1664016360000,"o":18984.5,"h":18990,"l":18984,"c":18989,"v":65.056}
{"ts":1664016420000,"o":18989,"h":19008.5,"l":18988.5,"c":19008.5,"v":45.779}
{"ts":1664016480000,"o":19008.5,"h":19008.5,"l":19005,"c":19006,"v":21.792}
{"ts":1664016540000,"o":19006,"h":19009,"l":19005.5,"c":19005.5,"v":22.492}
{"ts":1664016600000,"o":19005.5,"h":19005.5,"l":19001.5,"c":19002,"v":15.914}
{"ts":1664016660000,"o":19002,"h":19009.5,"l":19001.5,"c":19006.5,"v":12.009}
{"ts":1664016720000,"o":19006.5,"h":19006.5,"l":18998,"c":18999.5,"v":23.368}
{"ts":1664016780000,"o":18999.5,"h":19006,"l":18999.5,"c":19002.5,"v":14.424}
{"ts":1664016840000,"o":19002.5,"h":19002.5,"l":19001.5,"c":19002,"v":9.268}
{"ts":1664016900000,"o":19002,"h":19008,"l":19001.5,"c":19008,"v":19.591}
{"ts":1664016960000,"o":19008,"h":19023,"l":19008,"c":19023,"v":54.4}
{"ts":1664017020000,"o":19023,"h":19028,"l":19022.5,"c":19023.5,"v":49.446}
{"ts":1664017080000,"o":19023.5,"h":19024,"l":19023.5,"c":19024,"v":18.091}
{"ts":1664017140000,"o":19024,"h":19027.5,"l":19023.5,"c":19027.5,"v":40.873}
{"ts":1664017200000,"o":19027.5,"h":19028.5,"l":19025,"c":19025,"v":16.175}
{"ts":1664017260000,"o":19025,"h":19025.5,"l":19025,"c":19025.5,"v":6.855}
{"ts":1664017320000,"o":19025.5,"h":19025.5,"l":19025,"c":19025.5,"v":5.646}
{"ts":1664017380000,"o":19025.5,"h":19029,"l":19025.5,"c":19026,"v":13.999}
{"ts":1664017440000,"o":19026,"h":19026,"l":19021,"c":19021.5,"v":7.813}
{"ts":1664017500000,"o":19021.5,"h":19029,"l":19021,"c":19029,"v":33.291}
{"ts":1664017560000,"o":19029,"h":19029.5,"l":19028.5,"c":19029.5,"v":11.587}
{"ts":1664017620000,"o":19029.5,"h":19029.5,"l":19023,"c":19025,"v":13.363}
{"ts":1664017680000,"o":19025,"h":19025,"l":19024.5,"c":19025,"v":6.401}
{"ts":1664017740000,"o":19025,"h":19025,"l":19020,"c":19023.5,"v":13.366}
{"ts":1664017800000,"o":19023.5,"h":19027.5,"l":19023,"c":19027.5,"v":6.663}
{"ts":1664017860000,"o":19027.5,"h":19027.5,"l":19027,"c":19027,"v":9.219}
{"ts":1664017920000,"o":19027,"h":19028,"l":19027,"c":19028,"v":28.441}
{"ts":1664017980000,"o":19028,"h":19033,"l":19025.5,"c":19025.5,"v":12.868}
{"ts":1664018040000,"o":19025.5,"h":19025.5,"l":19007,"c":19007,"v":37.533}
{"ts":1664018100000,"o":19007,"h":19009,"l":19006.5,"c":19008.5,"v":12.589}
{"ts":1664018160000,"o":19008.5,"h":19009,"l":19004,"c":19004,"v":119.618}
{"ts":1664018220000,"o":19004,"h":19004.5,"l":19002.5,"c":19002.5,"v":37.212}
{"ts":1664018280000,"o":19002.5,"h":19010,"l":19002,"c":19006,"v":45.037}
{"ts":1664018340000,"o":19006,"h":19010,"l":19006,"c":19009.5,"v":32.142}
{"ts":1664018400000,"o":19009.5,"h":19019,"l":19009,"c":19018.5,"v":166.856}
{"ts":1664018460000,"o":19018.5,"h":19033,"l":19018.5,"c":19033,"v":95.626}
{"ts":1664018520000,"o":19033,"h":19057.5,"l":19032.5,"c":19057,"v":327.131}
{"ts":1664018580000,"o":19057,"h":19079.5,"l":19052,"c":19074.5,"v":577.221}
{"ts":1664018640000,"o":19074.5,"h":19079,"l":19067.5,"c":19079,"v":78.37}
{"ts":1664018700000,"o":19079,"h":19079,"l":19060.5,"c":19063.5,"v":112.309}
{"ts":1664018760000,"o":19063.5,"h":19064.5,"l":19058.5,"c":19062,"v":88.868}
{"ts":1664018820000,"o":19062,"h":19080,"l":19056.5,"c":19079.5,"v":89.354}
{"ts":1664018880000,"o":19079.5,"h":19080,"l":19061.5,"c":19065.5,"v":87.912}
{"ts":1664018940000,"o":19065.5,"h":19070,"l":19062.5,"c":19062.5,"v":37.763}
{"ts":1664019000000,"o":19062.5,"h":19079,"l":19062.5,"c":19079,"v":82.718}
{"ts":1664019060000,"o":19079,"h":19085,"l":19078.5,"c":19079.5,"v":59.327}
{"ts":1664019120000,"o":19079.5,"h":19080,"l":19070,"c":19077.5,"v":33.712}
{"ts":1664019180000,"o":19077.5,"h":19077.5,"l":19051.5,"c":19056,"v":189.863}
{"ts":1664019240000,"o":19056,"h":19056,"l":19045.5,"c":19055.5,"v":33.166}
{"ts":1664019300000,"o":19055.5,"h":19056,"l":19045,"c":19045.5,"v":100.74}
{"ts":1664019360000,"o":19045.5,"h":19067,"l":19045.5,"c":19067,"v":79.197}
{"ts":1664019420000,"o":19067,"h":19067,"l":19059,"c":19059.5,"v":28.923}
{"ts":1664019480000,"o":19059.5,"h":19063.5,"l":19059,"c":19060,"v":9.786}
{"ts":1664019540000,"o":19060,"h":19060.5,"l":19047,"c":19054,"v":39.933}
{"ts":1664019600000,"o":19054,"h":19056,"l":19043,"c":19049,"v":88.128}
{"ts":1664019660000,"o":19049,"h":19056.5,"l":19048.5,"c":19055.5,"v":72.879}
{"ts":1664019720000,"o":19055.5,"h":19058.5,"l":19051.5,"c":19052,"v":49.187}
{"ts":1664019780000,"o":19052,"h":19052,"l":19051.5,"c":19051.5,"v":13.675}
{"ts":1664019840000,"o":19051.5,"h":19057.5,"l":19051.5,"c":19057.5,"v":8.692}
{"ts":1664019900000,"o":19057.5,"h":19057.5,"l":19051.5,"c":19052,"v":9.969}
{"ts":1664019960000,"o":19052,"h":19052,"l":19051.5,"c":19051.5,"v":17.568}
{"ts":1664020020000,"o":19051.5,"h":19069,"l":19051.5,"c":19069,"v":112.252}
{"ts":1664020080000,"o":19069,"h":19069,"l":19060,"c":19066.5,"v":33.995}
{"ts":1664020140000,"o":19066.5,"h":19066.5,"l":19064.5,"c":19065,"v":12.964}
{"ts":1664020200000,"o":19065,"h":19074,"l":19063.5,"c":19066.5,"v":44.887}
{"ts":1664020260000,"o":19066.5,"h":19066.5,"l":19038,"c":19041.5,"v":61.549}
{"ts":1664020320000,"o":19041.5,"h":19044.5,"l":19033,"c":19044.5,"v":113.112}
{"ts":1664020380000,"o":19044.5,"h":19044.5,"l":19037.5,"c":19040.5,"v":40.218}
{"ts":1664020440000,"o":19040.5,"h":19041.5,"l":19038,"c":19041.5,"v":13.803}
{"ts":1664020500000,"o":19041.5,"h":19054,"l":19041,"c":19050,"v":22.98}
{"ts":1664020560000,"o":19050,"h":19050,"l":19040,"c":19040,"v":20.196}
{"ts":1664020620000,"o":19040,"h":19045,"l":19038.5,"c":19044.5,"v":26.398}
{"ts":1664020680000,"o":19044.5,"h":19045,"l":19036.5,"c":19036.5,"v":44.607}
{"ts":1664020740000,"o":19036.5,"h":19047.5,"l":19036,"c":19045,"v":12.154}
{"ts":1664020800000,"o":19045,"h":19053,"l":19044.5,"c":19053,"v":18.86}
{"ts":1664020860000,"o":19053,"h":19067,"l":19052.5,"c":19064,"v":58.692}
{"ts":1664020920000,"o":19064,"h":19064.5,"l":19059,"c":19062.5,"v":21.756}
{"ts":1664020980000,"o":19062.5,"h":19063,"l":19059.5,"c":19062,"v":10.956}
{"ts":1664021040000,"o":19062,"h":19062.5,"l":19061.5,"c":19062.5,"v":8.826}
{"ts":1664021100000,"o":19062.5,"h":19085,"l":19062,"c":19085,"v":260.557}
{"ts":1664021160000,"o":19085,"h":19085,"l":19074.5,"c":19079,"v":104.642}
{"ts":1664021220000,"o":19079,"h":19079,"l":19073,"c":19077,"v":69.974}
{"ts":1664021280000,"o":19077,"h":19077,"l":19074,"c":19074,"v":25.222}
{"ts":1664021340000,"o":19074,"h":19075,"l":19074,"c":19074.5,"v":31.19}
{"ts":1664021400000,"o":19074.5,"h":19075,"l":19058,"c":19058.5,"v":159.64}
{"ts":1664021460000,"o":19058.5,"h":19064.5,"l":19058,"c":19061.5,"v":27.578}
{"ts":1664021520000,"o":19061.5,"h":19062,"l":19061.5,"c":19061.5,"v":8.853}
{"ts":1664021580000,"o":19061.5,"h":19064.5,"l":19061,"c":19064,"v":48.297}
{"ts":1664021640000,"o":19064,"h":19082,"l":19064,"c":19074.5,"v":223.844}
{"ts":1664021700000,"o":19074.5,"h":19078,"l":19064,"c":19064,"v":45.015}
{"ts":1664021760000,"o":19064,"h":19064.5,"l":19058,"c":19064.5,"v":89.894}
{"ts":1664021820000,"o":19064.5,"h":19064.5,"l":19061.5,"c":19062,"v":8.34}
{"ts":1664021880000,"o":19062,"h":19062.5,"l":19054,"c":19054.5,"v":22.046}
{"ts":1664021940000,"o":19054.5,"h":19061,"l":19053.5,"c":19053.5,"v":57.746}
{"ts":1664022000000,"o":19053.5,"h":19059.5,"l":19051,"c":19059.5,"v":70.507}
{"ts":1664022060000,"o":19059.5,"h":19061,"l":19055.5,"c":19061,"v":73.108}
{"ts":1664022120000,"o":19061,"h":19062,"l":19060.5,"c":19062,"v":8.041}
{"ts":1664022180000,"o":19062,"h":19063,"l":19061.5,"c":19062.5,"v":7.36}
{"ts":1664022240000,"o":19062.5,"h":19068,"l":19062.5,"c":19068,"v":16.727}
{"ts":1664022300000,"o":19068,"h":19068,"l":19052,"c":19056,"v":74.082}
{"ts":1664022360000,"o":19056,"h":19056.5,"l":19055.5,"c":19055.5,"v":22.458}
{"ts":1664022420000,"o":19055.5,"h":19056,"l":19051.5,"c":19051.5,"v":15.19}
{"ts":1664022480000,"o":19051.5,"h":19061,"l":19051.5,"c":19055.5,"v":10.959}
{"ts":1664022540000,"o":19055.5,"h":19067,"l":19055,"c":19062.5,"v":58.254}
{"ts":1664022600000,"o":19062.5,"h":19063,"l":19062.5,"c":19063,"v":6.513}
{"ts":1664022660000,"o":19063,"h":19080.5,"l":19062.5,"c":19080.5,"v":61.176}
{"ts":1664022720000,"o":19080.5,"h":19099,"l":19075,"c":19075,"v":209.41}
{"ts":1664022780000,"o":19075,"h":19093,"l":19074.5,"c":19092.5,"v":60.345}
{"ts":1664022840000,"o":19092.5,"h":19104.5,"l":19092.5,"c":19102.5,"v":169.73}
{"ts":1664022900000,"o":19102.5,"h":19139,"l":19102,"c":19117,"v":593.908}
{"ts":1664022960000,"o":19117,"h":19125.5,"l":19116.5,"c":19125.5,"v":78.358}
{"ts":1664023020000,"o":19125.5,"h":19130.5,"l":19125,"c":19130.5,"v":109.265}
{"ts":1664023080000,"o":19130.5,"h":19130.5,"l":19111.5,"c":19125,"v":91.814}
{"ts":1664023140000,"o":19125,"h":19139,"l":19124.5,"c":19138.5,"v":122.773}
{"ts":1664023200000,"o":19138.5,"h":19155,"l":19131.5,"c":19155,"v":398.374}
{"ts":1664023260000,"o":19155,"h":19160,"l":19146,"c":19150,"v":220.7}
{"ts":1664023320000,"o":19150,"h":19165,"l":19145,"c":19164.5,"v":111.284}
{"ts":1664023380000,"o":19164.5,"h":19177,"l":19164.5,"c":19166.5,"v":210.875}
{"ts":1664023440000,"o":19166.5,"h":19195.5,"l":19166,"c":19170.5,"v":380.97}
{"ts":1664023500000,"o":19170.5,"h":19189.5,"l":19170,"c":19186,"v":185.966}
{"ts":1664023560000,"o":19186,"h":19186,"l":19152,"c":19152.5,"v":564.266}
{"ts":1664023620000,"o":19152.5,"h":19152.5,"l":19127.5,"c":19132,"v":296.806}
{"ts":1664023680000,"o":19132,"h":19148.5,"l":19128,"c":19144,"v":203.259}
{"ts":1664023740000,"o":19144,"h":19165,"l":19138.5,"c":19164.5,"v":143.809}
{"ts":1664023800000,"o":19164.5,"h":19166,"l":19160.5,"c":19160.5,"v":86.812}
{"ts":1664023860000,"o":19160.5,"h":19164,"l":19135.5,"c":19136,"v":96.87}
{"ts":1664023920000,"o":19136,"h":19152,"l":19135.5,"c":19151.5,"v":42.882}
{"ts":1664023980000,"o":19151.5,"h":19152,"l":19141,"c":19142.5,"v":66.959}
{"ts":1664024040000,"o":19142.5,"h":19145.5,"l":19123,"c":19123.5,"v":162.628}
{"ts":1664024100000,"o":19123.5,"h":19133.5,"l":19121,"c":19133.5,"v":61.15}
{"ts":1664024160000,"o":19133.5,"h":19141,"l":19133,"c":19141,"v":49.097}
{"ts":1664024220000,"o":19141,"h":19144.5,"l":19135,"c":19135.5,"v":68.889}
{"ts":1664024280000,"o":19135.5,"h":19145,"l":19135,"c":19144.5,"v":34.569}
{"ts":1664024340000,"o":19144.5,"h":19147.5,"l":19140.5,"c":19147.5,"v":26.32}
{"ts":1664024400000,"o":19147.5,"h":19148,"l":19137.5,"c":19137.5,"v":31.548}
{"ts":1664024460000,"o":19137.5,"h":19145,"l":19137.5,"c":19144.5,"v":24.389}
{"ts":1664024520000,"o":19144.5,"h":19156,"l":19144.5,"c":19150,"v":117.403}
{"ts":1664024580000,"o":19150,"h":19166,"l":19150,"c":19165.5,"v":67.132}
{"ts":1664024640000,"o":19165.5,"h":19172.5,"l":19159.5,"c":19171.5,"v":102.704}
{"ts":1664024700000,"o":19171.5,"h":19193,"l":19171.5,"c":19187.5,"v":171.89}
{"ts":1664024760000,"o":19187.5,"h":19213,"l":19185.5,"c":19195.5,"v":442.288}
{"ts":1664024820000,"o":19195.5,"h":19210.5,"l":19191.5,"c":19203,"v":170.594}
{"ts":1664024880000,"o":19203,"h":19209,"l":19186.5,"c":19191,"v":132.833}
{"ts":1664024940000,"o":19191,"h":19213,"l":19191,"c":19203.5,"v":86.838}
{"ts":1664025000000,"o":19203.5,"h":19204,"l":19170,"c":19171,"v":146.358}
{"ts":1664025060000,"o":19171,"h":19171,"l":19156,"c":19163,"v":86.603}
{"ts":1664025120000,"o":19163,"h":19188.5,"l":19162.5,"c":19185,"v":121.722}
{"ts":1664025180000,"o":19185,"h":19185,"l":19172.5,"c":19180.5,"v":78.658}
{"ts":1664025240000,"o":19180.5,"h":19183,"l":19172.5,"c":19172.5,"v":57.511}
{"ts":1664025300000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":16.741}
{"ts":1664025360000,"o":19172.5,"h":19173,"l":19158,"c":19158,"v":70.807}
{"ts":1664025420000,"o":19158,"h":19159,"l":19142,"c":19142.5,"v":126.033}
{"ts":1664025480000,"o":19142.5,"h":19146,"l":19141.5,"c":19143.5,"v":37.346}
{"ts":1664025540000,"o":19143.5,"h":19143.5,"l":19135.5,"c":19135.5,"v":160.327}
{"ts":1664025600000,"o":19135.5,"h":19141,"l":19131,"c":19131,"v":100.128}
{"ts":1664025660000,"o":19131,"h":19136,"l":19116,"c":19116.5,"v":163.175}
{"ts":1664025720000,"o":19116.5,"h":19117,"l":19108.5,"c":19109,"v":80.279}
{"ts":1664025780000,"o":19109,"h":19119.5,"l":19109,"c":19119,"v":48.362}
{"ts":1664025840000,"o":19119,"h":19119.5,"l":19119,"c":19119.5,"v":22.539}
{"ts":1664025900000,"o":19119.5,"h":19138.5,"l":19119,"c":19128,"v":128.623}
{"ts":1664025960000,"o":19128,"h":19130.5,"l":19125,"c":19129,"v":89.09}
{"ts":1664026020000,"o":19129,"h":19134,"l":19128.5,"c":19134,"v":47.936}
{"ts":1664026080000,"o":19134,"h":19134,"l":19124.5,"c":19125,"v":33.334}
{"ts":1664026140000,"o":19125,"h":19134,"l":19124.5,"c":19129.5,"v":21}
{"ts":1664026200000,"o":19129.5,"h":19129.5,"l":19106,"c":19106.5,"v":88.613}
{"ts":1664026260000,"o":19106.5,"h":19106.5,"l":19104.5,"c":19105,"v":45.494}
{"ts":1664026320000,"o":19105,"h":19120,"l":19104.5,"c":19120,"v":80.863}
{"ts":1664026380000,"o":19120,"h":19144.5,"l":19115.5,"c":19142,"v":115.434}
{"ts":1664026440000,"o":19142,"h":19142.5,"l":19130.5,"c":19132.5,"v":40.275}
{"ts":1664026500000,"o":19132.5,"h":19140,"l":19132.5,"c":19140,"v":16.836}
{"ts":1664026560000,"o":19140,"h":19140,"l":19122,"c":19125.5,"v":29.915}
{"ts":1664026620000,"o":19125.5,"h":19130,"l":19125.5,"c":19130,"v":40.317}
{"ts":1664026680000,"o":19130,"h":19130,"l":19125.5,"c":19125.5,"v":19.583}
{"ts":1664026740000,"o":19125.5,"h":19129.5,"l":19125.5,"c":19127.5,"v":13.156}
{"ts":1664026800000,"o":19127.5,"h":19128,"l":19127.5,"c":19128,"v":9.653}
{"ts":1664026860000,"o":19128,"h":19134,"l":19127.5,"c":19133.5,"v":41.128}
{"ts":1664026920000,"o":19133.5,"h":19137.5,"l":19131,"c":19135.5,"v":22.49}
{"ts":1664026980000,"o":19135.5,"h":19142,"l":19135.5,"c":19142,"v":12.957}
{"ts":1664027040000,"o":19142,"h":19158,"l":19137,"c":19149.5,"v":127.247}
{"ts":1664027100000,"o":19149.5,"h":19169,"l":19149,"c":19166.5,"v":124.871}
{"ts":1664027160000,"o":19166.5,"h":19167,"l":19137,"c":19137.5,"v":77.793}
{"ts":1664027220000,"o":19137.5,"h":19137.5,"l":19130,"c":19136,"v":59.909}
{"ts":1664027280000,"o":19136,"h":19136,"l":19124.5,"c":19132,"v":108.801}
{"ts":1664027340000,"o":19132,"h":19132.5,"l":19110.5,"c":19110.5,"v":115.842}
{"ts":1664027400000,"o":19110.5,"h":19110.5,"l":19101,"c":19101,"v":167.526}
{"ts":1664027460000,"o":19101,"h":19110.5,"l":19101,"c":19110.5,"v":47.719}
{"ts":1664027520000,"o":19110.5,"h":19118.5,"l":19110,"c":19117.5,"v":60.812}
{"ts":1664027580000,"o":19117.5,"h":19118,"l":19102,"c":19105.5,"v":57.134}
{"ts":1664027640000,"o":19105.5,"h":19107,"l":19103.5,"c":19107,"v":41.849}
{"ts":1664027700000,"o":19107,"h":19123,"l":19106.5,"c":19112.5,"v":138.637}
{"ts":1664027760000,"o":19112.5,"h":19122.5,"l":19112.5,"c":19122,"v":25.761}
{"ts":1664027820000,"o":19122,"h":19125,"l":19117.5,"c":19118.5,"v":46.182}
{"ts":1664027880000,"o":19118.5,"h":19123.5,"l":19118.5,"c":19122.5,"v":50.909}
{"ts":1664027940000,"o":19122.5,"h":19123,"l":19111,"c":19111.5,"v":20.19}
{"ts":1664028000000,"o":19111.5,"h":19119,"l":19111,"c":19118,"v":33.596}
{"ts":1664028060000,"o":19118,"h":19118.5,"l":19109,"c":19109,"v":67.545}
{"ts":1664028120000,"o":19109,"h":19109.5,"l":19092.5,"c":19097,"v":140.736}
{"ts":1664028180000,"o":19097,"h":19103,"l":19094.5,"c":19098,"v":70.232}
{"ts":1664028240000,"o":19098,"h":19098,"l":19093.5,"c":19093.5,"v":29.163}
{"ts":1664028300000,"o":19093.5,"h":19118.5,"l":19093.5,"c":19113.5,"v":57.715}
{"ts":1664028360000,"o":19113.5,"h":19113.5,"l":19082,"c":19082,"v":161.475}
{"ts":1664028420000,"o":19082,"h":19082.5,"l":19050.5,"c":19062.5,"v":629.43}
{"ts":1664028480000,"o":19062.5,"h":19075.5,"l":19061,"c":19063.5,"v":173.931}
{"ts":1664028540000,"o":19063.5,"h":19071.5,"l":19063.5,"c":19068,"v":54.102}
{"ts":1664028600000,"o":19068,"h":19087.5,"l":19063.5,"c":19087.5,"v":106.354}
{"ts":1664028660000,"o":19087.5,"h":19100,"l":19087,"c":19099.5,"v":113.8}
{"ts":1664028720000,"o":19099.5,"h":19100,"l":19090.5,"c":19092,"v":74.366}
{"ts":1664028780000,"o":19092,"h":19092,"l":19086.5,"c":19090,"v":28.559}
{"ts":1664028840000,"o":19090,"h":19090,"l":19087,"c":19087.5,"v":31.059}
{"ts":1664028900000,"o":19087.5,"h":19092,"l":19087,"c":19092,"v":14.386}
{"ts":1664028960000,"o":19092,"h":19098.5,"l":19087.5,"c":19088,"v":47.334}
{"ts":1664029020000,"o":19088,"h":19088,"l":19064,"c":19067,"v":82.737}
{"ts":1664029080000,"o":19067,"h":19082.5,"l":19067,"c":19077,"v":48.189}
{"ts":1664029140000,"o":19077,"h":19087.5,"l":19076.5,"c":19082,"v":24.013}
{"ts":1664029200000,"o":19082,"h":19089.5,"l":19082,"c":19087.5,"v":82.503}
{"ts":1664029260000,"o":19087.5,"h":19087.5,"l":19078.5,"c":19080,"v":19.505}
{"ts":1664029320000,"o":19080,"h":19100,"l":19080,"c":19099.5,"v":76.157}
{"ts":1664029380000,"o":19099.5,"h":19122.5,"l":19096.5,"c":19116.5,"v":203.352}
{"ts":1664029440000,"o":19116.5,"h":19116.5,"l":19105,"c":19110.5,"v":57.313}
{"ts":1664029500000,"o":19110.5,"h":19127,"l":19110.5,"c":19126.5,"v":168.553}
{"ts":1664029560000,"o":19126.5,"h":19130,"l":19103.5,"c":19104,"v":182.056}
{"ts":1664029620000,"o":19104,"h":19110,"l":19092.5,"c":19092.5,"v":60.434}
{"ts":1664029680000,"o":19092.5,"h":19099,"l":19092.5,"c":19097.5,"v":23.038}
{"ts":1664029740000,"o":19097.5,"h":19110,"l":19097,"c":19109.5,"v":36.497}
{"ts":1664029800000,"o":19109.5,"h":19110,"l":19095,"c":19099.5,"v":45.567}
{"ts":1664029860000,"o":19099.5,"h":19109,"l":19099.5,"c":19107,"v":14.74}
{"ts":1664029920000,"o":19107,"h":19115,"l":19102.5,"c":19114.5,"v":28.683}
{"ts":1664029980000,"o":19114.5,"h":19115.5,"l":19109.5,"c":19115,"v":13.401}
{"ts":1664030040000,"o":19115,"h":19125.5,"l":19115,"c":19119.5,"v":53.279}
{"ts":1664030100000,"o":19119.5,"h":19127.5,"l":19119.5,"c":19120.5,"v":68.394}
{"ts":1664030160000,"o":19120.5,"h":19125,"l":19120.5,"c":19122,"v":20.2}
{"ts":1664030220000,"o":19122,"h":19125,"l":19121.5,"c":19125,"v":16.931}
{"ts":1664030280000,"o":19125,"h":19125,"l":19101,"c":19101.5,"v":25.679}
{"ts":1664030340000,"o":19101.5,"h":19105.5,"l":19082,"c":19087,"v":78.917}
{"ts":1664030400000,"o":19087,"h":19091.5,"l":19077,"c":19078.5,"v":106.562}
{"ts":1664030460000,"o":19078.5,"h":19087,"l":19078.5,"c":19087,"v":34.613}
{"ts":1664030520000,"o":19087,"h":19106,"l":19086.5,"c":19105.5,"v":49.557}
{"ts":1664030580000,"o":19105.5,"h":19105.5,"l":19094.5,"c":19094.5,"v":39.043}
{"ts":1664030640000,"o":19094.5,"h":19095,"l":19079,"c":19079,"v":52.024}
{"ts":1664030700000,"o":19079,"h":19090,"l":19079,"c":19086.5,"v":39.945}
{"ts":1664030760000,"o":19086.5,"h":19095,"l":19085,"c":19094.5,"v":27.589}
{"ts":1664030820000,"o":19094.5,"h":19105,"l":19094.5,"c":19095.5,"v":66.052}
{"ts":1664030880000,"o":19095.5,"h":19095.5,"l":19094,"c":19094.5,"v":10.814}
{"ts":1664030940000,"o":19094.5,"h":19094.5,"l":19070.5,"c":19074.5,"v":159.389}
{"ts":1664031000000,"o":19074.5,"h":19077.5,"l":19067,"c":19067,"v":169.193}
{"ts":1664031060000,"o":19067,"h":19079,"l":19063.5,"c":19077,"v":85.763}
{"ts":1664031120000,"o":19077,"h":19087,"l":19077,"c":19083,"v":46.209}
{"ts":1664031180000,"o":19083,"h":19089,"l":19079,"c":19079,"v":7.977}
{"ts":1664031240000,"o":19079,"h":19082,"l":19052,"c":19052,"v":204.959}
{"ts":1664031300000,"o":19052,"h":19076.5,"l":19052,"c":19076.5,"v":86.689}
{"ts":1664031360000,"o":19076.5,"h":19104.5,"l":19076.5,"c":19087.5,"v":103.658}
{"ts":1664031420000,"o":19087.5,"h":19093,"l":19087,"c":19088,"v":22.173}
{"ts":1664031480000,"o":19088,"h":19088.5,"l":19082.5,"c":19084.5,"v":26.417}
{"ts":1664031540000,"o":19084.5,"h":19085,"l":19075,"c":19075.5,"v":61.306}
{"ts":1664031600000,"o":19075.5,"h":19088,"l":19075,"c":19085,"v":44.584}
{"ts":1664031660000,"o":19085,"h":19087.5,"l":19078.5,"c":19081.5,"v":28.353}
{"ts":1664031720000,"o":19081.5,"h":19088.5,"l":19080,"c":19088.5,"v":109.529}
{"ts":1664031780000,"o":19088.5,"h":19088.5,"l":19088,"c":19088.5,"v":21.123}
{"ts":1664031840000,"o":19088.5,"h":19091,"l":19083.5,"c":19084,"v":46.306}
{"ts":1664031900000,"o":19084,"h":19090.5,"l":19083.5,"c":19090.5,"v":7.758}
{"ts":1664031960000,"o":19090.5,"h":19090.5,"l":19084.5,"c":19090,"v":17.617}
{"ts":1664032020000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":6.762}
{"ts":1664032080000,"o":19090,"h":19097.5,"l":19089.5,"c":19095,"v":26.463}
{"ts":1664032140000,"o":19095,"h":19100,"l":19087,"c":19087.5,"v":63.891}
{"ts":1664032200000,"o":19087.5,"h":19087.5,"l":19060,"c":19064.5,"v":101.899}
{"ts":1664032260000,"o":19064.5,"h":19074.5,"l":19061.5,"c":19069.5,"v":58.561}
{"ts":1664032320000,"o":19069.5,"h":19080,"l":19065,"c":19077,"v":14.07}
{"ts":1664032380000,"o":19077,"h":19077,"l":19053,"c":19053,"v":56.693}
{"ts":1664032440000,"o":19053,"h":19061.5,"l":19028,"c":19052.5,"v":401.004}
{"ts":1664032500000,"o":19052.5,"h":19061.5,"l":19049.5,"c":19059.5,"v":62.902}
{"ts":1664032560000,"o":19059.5,"h":19075.5,"l":19059.5,"c":19072,"v":109.111}
{"ts":1664032620000,"o":19072,"h":19072.5,"l":19042.5,"c":19043,"v":87.045}
{"ts":1664032680000,"o":19043,"h":19050,"l":19040,"c":19048,"v":113.871}
{"ts":1664032740000,"o":19048,"h":19048,"l":19005.5,"c":19034,"v":657.167}
{"ts":1664032800000,"o":19034,"h":19045,"l":19033.5,"c":19043,"v":46.698}
{"ts":1664032860000,"o":19043,"h":19043,"l":19032.5,"c":19035.5,"v":62.683}
{"ts":1664032920000,"o":19035.5,"h":19038,"l":19013,"c":19013,"v":201.578}
{"ts":1664032980000,"o":19013,"h":19026,"l":19004.5,"c":19023,"v":246.288}
{"ts":1664033040000,"o":19023,"h":19024,"l":19016.5,"c":19017,"v":69.396}
{"ts":1664033100000,"o":19017,"h":19024.5,"l":19016.5,"c":19024,"v":61.431}
{"ts":1664033160000,"o":19024,"h":19029,"l":19024,"c":19028,"v":72.733}
{"ts":1664033220000,"o":19028,"h":19033.5,"l":19025,"c":19033.5,"v":32.948}
{"ts":1664033280000,"o":19033.5,"h":19033.5,"l":19030,"c":19030,"v":20.34}
{"ts":1664033340000,"o":19030,"h":19043.5,"l":19030,"c":19043.5,"v":46.163}
{"ts":1664033400000,"o":19043.5,"h":19046,"l":19040.5,"c":19046,"v":53.187}
{"ts":1664033460000,"o":19046,"h":19046,"l":19045,"c":19045.5,"v":26.023}
{"ts":1664033520000,"o":19045.5,"h":19046,"l":19045.5,"c":19045.5,"v":37.136}
{"ts":1664033580000,"o":19045.5,"h":19046,"l":19038,"c":19041,"v":30.446}
{"ts":1664033640000,"o":19041,"h":19041,"l":19040.5,"c":19040.5,"v":11.956}
{"ts":1664033700000,"o":19040.5,"h":19045,"l":19027.5,"c":19044.5,"v":58.258}
{"ts":1664033760000,"o":19044.5,"h":19056.5,"l":19044.5,"c":19056,"v":45.452}
{"ts":1664033820000,"o":19056,"h":19056.5,"l":19052,"c":19052,"v":11.944}
{"ts":1664033880000,"o":19052,"h":19058.5,"l":19051.5,"c":19058.5,"v":22.943}
{"ts":1664033940000,"o":19058.5,"h":19058.5,"l":19050,"c":19050,"v":17.228}
{"ts":1664034000000,"o":19050,"h":19058.5,"l":19045.5,"c":19055.5,"v":34.33}
{"ts":1664034060000,"o":19055.5,"h":19058,"l":19045,"c":19051,"v":15.131}
{"ts":1664034120000,"o":19051,"h":19051.5,"l":19039,"c":19044.5,"v":37.018}
{"ts":1664034180000,"o":19044.5,"h":19045,"l":19041.5,"c":19044.5,"v":28.849}
{"ts":1664034240000,"o":19044.5,"h":19045,"l":19041,"c":19041.5,"v":13.962}
{"ts":1664034300000,"o":19041.5,"h":19044.5,"l":19040,"c":19044.5,"v":8.008}
{"ts":1664034360000,"o":19044.5,"h":19063.5,"l":19044,"c":19063,"v":57.938}
{"ts":1664034420000,"o":19063,"h":19073.5,"l":19063,"c":19073.5,"v":50.135}
{"ts":1664034480000,"o":19073.5,"h":19073.5,"l":19066,"c":19067.5,"v":42.077}
{"ts":1664034540000,"o":19067.5,"h":19071,"l":19066,"c":19071,"v":38.776}
{"ts":1664034600000,"o":19071,"h":19072,"l":19070.5,"c":19070.5,"v":27.243}
{"ts":1664034660000,"o":19070.5,"h":19076,"l":19070.5,"c":19076,"v":60.444}
{"ts":1664034720000,"o":19076,"h":19076.5,"l":19074,"c":19076,"v":35.075}
{"ts":1664034780000,"o":19076,"h":19085,"l":19076,"c":19078,"v":91.203}
{"ts":1664034840000,"o":19078,"h":19078,"l":19066,"c":19066.5,"v":53.189}
{"ts":1664034900000,"o":19066.5,"h":19079.5,"l":19066,"c":19079,"v":89.463}
{"ts":1664034960000,"o":19079,"h":19079.5,"l":19072,"c":19072,"v":24.227}
{"ts":1664035020000,"o":19072,"h":19100,"l":19072,"c":19097.5,"v":154.273}
{"ts":1664035080000,"o":19097.5,"h":19105,"l":19097.5,"c":19104.5,"v":174.704}
{"ts":1664035140000,"o":19104.5,"h":19116.5,"l":19104.5,"c":19114.5,"v":308.631}
{"ts":1664035200000,"o":19114.5,"h":19147,"l":19114.5,"c":19115,"v":397.802}
{"ts":1664035260000,"o":19115,"h":19115.5,"l":19100,"c":19100,"v":93.821}
{"ts":1664035320000,"o":19100,"h":19122,"l":19100,"c":19121.5,"v":115.391}
{"ts":1664035380000,"o":19121.5,"h":19144.5,"l":19121,"c":19144,"v":100.177}
{"ts":1664035440000,"o":19144,"h":19150,"l":19129.5,"c":19149.5,"v":87.013}
{"ts":1664035500000,"o":19149.5,"h":19156.5,"l":19149.5,"c":19156,"v":129.819}
{"ts":1664035560000,"o":19156,"h":19176,"l":19150,"c":19163.5,"v":470.584}
{"ts":1664035620000,"o":19163.5,"h":19179.5,"l":19163.5,"c":19165,"v":190.07}
{"ts":1664035680000,"o":19165,"h":19186,"l":19165,"c":19167.5,"v":150.518}
{"ts":1664035740000,"o":19167.5,"h":19171.5,"l":19150.5,"c":19154,"v":194.622}
{"ts":1664035800000,"o":19154,"h":19160,"l":19142.5,"c":19142.5,"v":97.454}
{"ts":1664035860000,"o":19142.5,"h":19143,"l":19125,"c":19130.5,"v":94.954}
{"ts":1664035920000,"o":19130.5,"h":19138.5,"l":19126.5,"c":19138,"v":64.398}
{"ts":1664035980000,"o":19138,"h":19138.5,"l":19110,"c":19128.5,"v":166.588}
{"ts":1664036040000,"o":19128.5,"h":19130,"l":19125,"c":19129.5,"v":32.173}
{"ts":1664036100000,"o":19129.5,"h":19143.5,"l":19128.5,"c":19143.5,"v":66.704}
{"ts":1664036160000,"o":19143.5,"h":19143.5,"l":19101,"c":19105.5,"v":85.098}
{"ts":1664036220000,"o":19105.5,"h":19109.5,"l":19095,"c":19095.5,"v":178.421}
{"ts":1664036280000,"o":19095.5,"h":19118.5,"l":19093,"c":19110,"v":90.891}
{"ts":1664036340000,"o":19110,"h":19110.5,"l":19096.5,"c":19096.5,"v":41.758}
{"ts":1664036400000,"o":19096.5,"h":19102,"l":19096,"c":19098.5,"v":94.312}
{"ts":1664036460000,"o":19098.5,"h":19099,"l":19086.5,"c":19087,"v":129.677}
{"ts":1664036520000,"o":19087,"h":19094.5,"l":19086.5,"c":19089,"v":10.863}
{"ts":1664036580000,"o":19089,"h":19109,"l":19089,"c":19108.5,"v":35.59}
{"ts":1664036640000,"o":19108.5,"h":19109,"l":19104,"c":19109,"v":26.519}
{"ts":1664036700000,"o":19109,"h":19118.5,"l":19108.5,"c":19117,"v":12.884}
{"ts":1664036760000,"o":19117,"h":19128.5,"l":19114.5,"c":19128.5,"v":23.386}
{"ts":1664036820000,"o":19128.5,"h":19128.5,"l":19119,"c":19119,"v":20.296}
{"ts":1664036880000,"o":19119,"h":19125.5,"l":19116,"c":19116,"v":10.413}
{"ts":1664036940000,"o":19116,"h":19128,"l":19116,"c":19127.5,"v":23.872}
{"ts":1664037000000,"o":19127.5,"h":19128,"l":19104,"c":19121,"v":86.712}
{"ts":1664037060000,"o":19121,"h":19121,"l":19109,"c":19110.5,"v":15.994}
{"ts":1664037120000,"o":19110.5,"h":19115,"l":19094.5,"c":19094.5,"v":50.826}
{"ts":1664037180000,"o":19094.5,"h":19105,"l":19094.5,"c":19098.5,"v":23.473}
{"ts":1664037240000,"o":19098.5,"h":19107,"l":19098.5,"c":19103,"v":14.575}
{"ts":1664037300000,"o":19103,"h":19122,"l":19103,"c":19122,"v":36.418}
{"ts":1664037360000,"o":19122,"h":19123,"l":19111.5,"c":19115.5,"v":23.351}
{"ts":1664037420000,"o":19115.5,"h":19118.5,"l":19113,"c":19113.5,"v":12.498}
{"ts":1664037480000,"o":19113.5,"h":19117.5,"l":19113,"c":19117,"v":2.776}
{"ts":1664037540000,"o":19117,"h":19124,"l":19116,"c":19116,"v":20.096}
{"ts":1664037600000,"o":19116,"h":19116.5,"l":19102,"c":19107,"v":29.357}
{"ts":1664037660000,"o":19107,"h":19110,"l":19095.5,"c":19095.5,"v":32.414}
{"ts":1664037720000,"o":19095.5,"h":19100.5,"l":19095,"c":19095.5,"v":17.894}
{"ts":1664037780000,"o":19095.5,"h":19097,"l":19093.5,"c":19093.5,"v":14.162}
{"ts":1664037840000,"o":19093.5,"h":19093.5,"l":19080.5,"c":19080.5,"v":61.458}
{"ts":1664037900000,"o":19080.5,"h":19097.5,"l":19080.5,"c":19095,"v":46.263}
{"ts":1664037960000,"o":19095,"h":19103.5,"l":19092.5,"c":19103.5,"v":18.969}
{"ts":1664038020000,"o":19103.5,"h":19103.5,"l":19086,"c":19088,"v":30.729}
{"ts":1664038080000,"o":19088,"h":19091.5,"l":19081,"c":19081,"v":23.3}
{"ts":1664038140000,"o":19081,"h":19090.5,"l":19075.5,"c":19083.5,"v":55.247}
{"ts":1664038200000,"o":19083.5,"h":19098.5,"l":19083.5,"c":19098.5,"v":25.575}
{"ts":1664038260000,"o":19098.5,"h":19098.5,"l":19083,"c":19086.5,"v":14.525}
{"ts":1664038320000,"o":19086.5,"h":19092,"l":19086.5,"c":19091.5,"v":16.117}
{"ts":1664038380000,"o":19091.5,"h":19092,"l":19085,"c":19085,"v":25.913}
{"ts":1664038440000,"o":19085,"h":19085.5,"l":19085,"c":19085,"v":4.144}
{"ts":1664038500000,"o":19085,"h":19086,"l":19083,"c":19085.5,"v":22.889}
{"ts":1664038560000,"o":19085.5,"h":19086,"l":19080,"c":19083.5,"v":26.28}
{"ts":1664038620000,"o":19083.5,"h":19084,"l":19075,"c":19084,"v":52.134}
{"ts":1664038680000,"o":19084,"h":19095,"l":19083.5,"c":19084,"v":19.153}
{"ts":1664038740000,"o":19084,"h":19084,"l":19083.5,"c":19084,"v":4.094}
{"ts":1664038800000,"o":19084,"h":19096,"l":19083.5,"c":19096,"v":25.379}
{"ts":1664038860000,"o":19096,"h":19096,"l":19095.5,"c":19096,"v":35.268}
{"ts":1664038920000,"o":19096,"h":19096,"l":19094,"c":19094.5,"v":13.077}
{"ts":1664038980000,"o":19094.5,"h":19097,"l":19094,"c":19097,"v":11.236}
{"ts":1664039040000,"o":19097,"h":19109.5,"l":19096.5,"c":19109.5,"v":82.887}
{"ts":1664039100000,"o":19109.5,"h":19113.5,"l":19105.5,"c":19113.5,"v":20.013}
{"ts":1664039160000,"o":19113.5,"h":19116.5,"l":19113,"c":19114,"v":24.584}
{"ts":1664039220000,"o":19114,"h":19114.5,"l":19108,"c":19108,"v":21.723}
{"ts":1664039280000,"o":19108,"h":19110.5,"l":19108,"c":19110.5,"v":20.816}
{"ts":1664039340000,"o":19110.5,"h":19125,"l":19110,"c":19122,"v":38.294}
{"ts":1664039400000,"o":19122,"h":19123.5,"l":19122,"c":19122,"v":16.81}
{"ts":1664039460000,"o":19122,"h":19140,"l":19122,"c":19131.5,"v":67.098}
{"ts":1664039520000,"o":19131.5,"h":19131.5,"l":19124.5,"c":19129,"v":11.421}
{"ts":1664039580000,"o":19129,"h":19136.5,"l":19129,"c":19131.5,"v":32.471}
{"ts":1664039640000,"o":19131.5,"h":19136,"l":19131.5,"c":19132,"v":22.234}
{"ts":1664039700000,"o":19132,"h":19164,"l":19131.5,"c":19162,"v":199.158}
{"ts":1664039760000,"o":19162,"h":19162,"l":19155.5,"c":19155.5,"v":94.569}
{"ts":1664039820000,"o":19155.5,"h":19155.5,"l":19136,"c":19136,"v":91.193}
{"ts":1664039880000,"o":19136,"h":19136.5,"l":19119.5,"c":19119.5,"v":39.869}
{"ts":1664039940000,"o":19119.5,"h":19120,"l":19105.5,"c":19105.5,"v":52.661}
{"ts":1664040000000,"o":19105.5,"h":19116,"l":19101.5,"c":19115.5,"v":46.073}
{"ts":1664040060000,"o":19115.5,"h":19126,"l":19111,"c":19126,"v":15.566}
{"ts":1664040120000,"o":19126,"h":19135.5,"l":19126,"c":19127,"v":44.009}
{"ts":1664040180000,"o":19127,"h":19127.5,"l":19109,"c":19109,"v":35.188}
{"ts":1664040240000,"o":19109,"h":19114,"l":19109,"c":19113.5,"v":27.648}
{"ts":1664040300000,"o":19113.5,"h":19122,"l":19113.5,"c":19121,"v":17.218}
{"ts":1664040360000,"o":19121,"h":19121.5,"l":19121,"c":19121.5,"v":3.392}
{"ts":1664040420000,"o":19121.5,"h":19121.5,"l":19113.5,"c":19113.5,"v":48.773}
{"ts":1664040480000,"o":19113.5,"h":19114,"l":19109,"c":19109.5,"v":30.018}
{"ts":1664040540000,"o":19109.5,"h":19109.5,"l":19109,"c":19109,"v":9.789}
{"ts":1664040600000,"o":19109,"h":19109.5,"l":19105,"c":19109.5,"v":27.061}
{"ts":1664040660000,"o":19109.5,"h":19109.5,"l":19105,"c":19105,"v":10.39}
{"ts":1664040720000,"o":19105,"h":19105.5,"l":19092,"c":19096,"v":87.954}
{"ts":1664040780000,"o":19096,"h":19096,"l":19088.5,"c":19089,"v":42.203}
{"ts":1664040840000,"o":19089,"h":19092,"l":19088.5,"c":19091.5,"v":16.52}
{"ts":1664040900000,"o":19091.5,"h":19096,"l":19090,"c":19090.5,"v":22.771}
{"ts":1664040960000,"o":19090.5,"h":19090.5,"l":19083.5,"c":19084,"v":15.49}
{"ts":1664041020000,"o":19084,"h":19094,"l":19081,"c":19093.5,"v":73.705}
{"ts":1664041080000,"o":19093.5,"h":19095,"l":19087.5,"c":19087.5,"v":24.907}
{"ts":1664041140000,"o":19087.5,"h":19087.5,"l":19082,"c":19085,"v":30.985}
{"ts":1664041200000,"o":19085,"h":19085.5,"l":19085,"c":19085.5,"v":12.386}
{"ts":1664041260000,"o":19085.5,"h":19088.5,"l":19085,"c":19088.5,"v":26.62}
{"ts":1664041320000,"o":19088.5,"h":19090.5,"l":19077,"c":19078,"v":126.247}
{"ts":1664041380000,"o":19078,"h":19084.5,"l":19078,"c":19084,"v":98.359}
{"ts":1664041440000,"o":19084,"h":19089,"l":19084,"c":19088.5,"v":25.788}
{"ts":1664041500000,"o":19088.5,"h":19089,"l":19082,"c":19086.5,"v":17.136}
{"ts":1664041560000,"o":19086.5,"h":19105,"l":19086,"c":19100,"v":54.186}
{"ts":1664041620000,"o":19100,"h":19108.5,"l":19100,"c":19108,"v":23.42}
{"ts":1664041680000,"o":19108,"h":19113,"l":19102.5,"c":19104,"v":16.979}
{"ts":1664041740000,"o":19104,"h":19104,"l":19103.5,"c":19104,"v":5.476}
{"ts":1664041800000,"o":19104,"h":19104,"l":19100,"c":19100,"v":15.102}
{"ts":1664041860000,"o":19100,"h":19104.5,"l":19096.5,"c":19104,"v":10.456}
{"ts":1664041920000,"o":19104,"h":19104.5,"l":19092,"c":19092.5,"v":18.911}
{"ts":1664041980000,"o":19092.5,"h":19093,"l":19080,"c":19082,"v":54.755}
{"ts":1664042040000,"o":19082,"h":19082,"l":19053,"c":19056.5,"v":116.768}
{"ts":1664042100000,"o":19056.5,"h":19057.5,"l":19052.5,"c":19056,"v":49.096}
{"ts":1664042160000,"o":19056,"h":19060,"l":19052,"c":19052,"v":30.925}
{"ts":1664042220000,"o":19052,"h":19057,"l":19047,"c":19048.5,"v":53.529}
{"ts":1664042280000,"o":19048.5,"h":19067.5,"l":19048.5,"c":19067,"v":79.336}
{"ts":1664042340000,"o":19067,"h":19076.5,"l":19067,"c":19076,"v":62.358}
{"ts":1664042400000,"o":19076,"h":19076.5,"l":19054,"c":19059,"v":159.988}
{"ts":1664042460000,"o":19059,"h":19065,"l":19058.5,"c":19064.5,"v":21.904}
{"ts":1664042520000,"o":19064.5,"h":19065,"l":19063.5,"c":19064,"v":12.899}
{"ts":1664042580000,"o":19064,"h":19064,"l":19054.5,"c":19054.5,"v":44.127}
{"ts":1664042640000,"o":19054.5,"h":19059.5,"l":19048.5,"c":19051,"v":46.261}
{"ts":1664042700000,"o":19051,"h":19053.5,"l":19048.5,"c":19053.5,"v":31.126}
{"ts":1664042760000,"o":19053.5,"h":19059.5,"l":19048,"c":19048,"v":31.827}
{"ts":1664042820000,"o":19048,"h":19051,"l":19047,"c":19047,"v":14.196}
{"ts":1664042880000,"o":19047,"h":19058,"l":19047,"c":19058,"v":37.151}
{"ts":1664042940000,"o":19058,"h":19058,"l":19057.5,"c":19058,"v":11.2}
{"ts":1664043000000,"o":19058,"h":19067,"l":19057.5,"c":19067,"v":25.805}
{"ts":1664043060000,"o":19067,"h":19067,"l":19063.5,"c":19067,"v":22.08}
{"ts":1664043120000,"o":19067,"h":19076,"l":19067,"c":19075.5,"v":15.661}
{"ts":1664043180000,"o":19075.5,"h":19076,"l":19075.5,"c":19076,"v":22.372}
{"ts":1664043240000,"o":19076,"h":19076,"l":19075.5,"c":19076,"v":12.06}
{"ts":1664043300000,"o":19076,"h":19076,"l":19072,"c":19072.5,"v":12.92}
{"ts":1664043360000,"o":19072.5,"h":19086,"l":19072,"c":19085.5,"v":27.172}
{"ts":1664043420000,"o":19085.5,"h":19089.5,"l":19078.5,"c":19089.5,"v":18.39}
{"ts":1664043480000,"o":19089.5,"h":19089.5,"l":19084.5,"c":19085,"v":9.409}
{"ts":1664043540000,"o":19085,"h":19085,"l":19073,"c":19073.5,"v":41.433}
{"ts":1664043600000,"o":19073.5,"h":19073.5,"l":19061.5,"c":19061.5,"v":28.402}
{"ts":1664043660000,"o":19061.5,"h":19061.5,"l":19057.5,"c":19059,"v":11.133}
{"ts":1664043720000,"o":19059,"h":19069,"l":19059,"c":19069,"v":49.63}
{"ts":1664043780000,"o":19069,"h":19078,"l":19068.5,"c":19077.5,"v":14.838}
{"ts":1664043840000,"o":19077.5,"h":19078,"l":19070,"c":19070.5,"v":10.218}
{"ts":1664043900000,"o":19070.5,"h":19070.5,"l":19064.5,"c":19064.5,"v":6.273}
{"ts":1664043960000,"o":19064.5,"h":19073.5,"l":19064.5,"c":19070.5,"v":22.364}
{"ts":1664044020000,"o":19070.5,"h":19077,"l":19070.5,"c":19076.5,"v":3.503}
{"ts":1664044080000,"o":19076.5,"h":19081.5,"l":19076.5,"c":19081.5,"v":13.556}
{"ts":1664044140000,"o":19081.5,"h":19081.5,"l":19080,"c":19080.5,"v":8.823}
{"ts":1664044200000,"o":19080.5,"h":19080.5,"l":19072,"c":19072.5,"v":16.677}
{"ts":1664044260000,"o":19072.5,"h":19072.5,"l":19068.5,"c":19068.5,"v":6.609}
{"ts":1664044320000,"o":19068.5,"h":19072,"l":19068.5,"c":19071.5,"v":8.696}
{"ts":1664044380000,"o":19071.5,"h":19071.5,"l":19071,"c":19071,"v":3.057}
{"ts":1664044440000,"o":19071,"h":19071.5,"l":19071,"c":19071.5,"v":3.73}
{"ts":1664044500000,"o":19071.5,"h":19071.5,"l":19071,"c":19071,"v":7.275}
{"ts":1664044560000,"o":19071,"h":19071.5,"l":19065,"c":19065,"v":14.996}
{"ts":1664044620000,"o":19065,"h":19069,"l":19057,"c":19068.5,"v":25.056}
{"ts":1664044680000,"o":19068.5,"h":19084,"l":19068.5,"c":19083.5,"v":19.824}
{"ts":1664044740000,"o":19083.5,"h":19090.5,"l":19083.5,"c":19090.5,"v":91.332}
{"ts":1664044800000,"o":19090.5,"h":19090.5,"l":19086.5,"c":19086.5,"v":8.344}
{"ts":1664044860000,"o":19086.5,"h":19100.5,"l":19086.5,"c":19095,"v":68.495}
{"ts":1664044920000,"o":19095,"h":19100,"l":19095,"c":19100,"v":22.822}
{"ts":1664044980000,"o":19100,"h":19100.5,"l":19085.5,"c":19090,"v":32.491}
{"ts":1664045040000,"o":19090,"h":19091.5,"l":19090,"c":19091,"v":25.471}
{"ts":1664045100000,"o":19091,"h":19091.5,"l":19078.5,"c":19090,"v":47.667}
{"ts":1664045160000,"o":19090,"h":19095.5,"l":19089.5,"c":19094.5,"v":8.309}
{"ts":1664045220000,"o":19094.5,"h":19096.5,"l":19087,"c":19092,"v":50.508}
{"ts":1664045280000,"o":19092,"h":19093,"l":19091,"c":19091.5,"v":13.166}
{"ts":1664045340000,"o":19091.5,"h":19093,"l":19091,"c":19093,"v":8.804}
{"ts":1664045400000,"o":19093,"h":19093,"l":19091,"c":19091,"v":17.449}
{"ts":1664045460000,"o":19091,"h":19091.5,"l":19091,"c":19091.5,"v":11.688}
{"ts":1664045520000,"o":19091.5,"h":19098.5,"l":19091,"c":19098.5,"v":14.033}
{"ts":1664045580000,"o":19098.5,"h":19117.5,"l":19085,"c":19111.5,"v":233.304}
{"ts":1664045640000,"o":19111.5,"h":19112,"l":19111,"c":19111.5,"v":77.859}
{"ts":1664045700000,"o":19111.5,"h":19111.5,"l":19105,"c":19105,"v":11.466}
{"ts":1664045760000,"o":19105,"h":19116.5,"l":19105,"c":19116,"v":21.843}
{"ts":1664045820000,"o":19116,"h":19132.5,"l":19116,"c":19130,"v":193.033}
{"ts":1664045880000,"o":19130,"h":19130,"l":19122.5,"c":19124,"v":50.968}
{"ts":1664045940000,"o":19124,"h":19124.5,"l":19123.5,"c":19123.5,"v":21.3}
{"ts":1664046000000,"o":19123.5,"h":19124,"l":19114.5,"c":19118,"v":73.07}
{"ts":1664046060000,"o":19118,"h":19118.5,"l":19110,"c":19110.5,"v":22.06}
{"ts":1664046120000,"o":19110.5,"h":19111,"l":19110,"c":19110.5,"v":40.714}
{"ts":1664046180000,"o":19110.5,"h":19113,"l":19097,"c":19099,"v":47.034}
{"ts":1664046240000,"o":19099,"h":19104.5,"l":19099,"c":19103.5,"v":14.605}
{"ts":1664046300000,"o":19103.5,"h":19112.5,"l":19103.5,"c":19112.5,"v":14.147}
{"ts":1664046360000,"o":19112.5,"h":19115.5,"l":19112,"c":19112,"v":13.118}
{"ts":1664046420000,"o":19112,"h":19112.5,"l":19112,"c":19112,"v":8.444}
{"ts":1664046480000,"o":19112,"h":19118,"l":19112,"c":19117.5,"v":20.556}
{"ts":1664046540000,"o":19117.5,"h":19118,"l":19112,"c":19112,"v":25.552}
{"ts":1664046600000,"o":19112,"h":19112.5,"l":19110.5,"c":19111,"v":16.233}
{"ts":1664046660000,"o":19111,"h":19111,"l":19108.5,"c":19109,"v":20.599}
{"ts":1664046720000,"o":19109,"h":19109.5,"l":19102.5,"c":19102.5,"v":32.679}
{"ts":1664046780000,"o":19102.5,"h":19103,"l":19102.5,"c":19102.5,"v":7.119}
{"ts":1664046840000,"o":19102.5,"h":19107.5,"l":19102.5,"c":19107,"v":57.845}
{"ts":1664046900000,"o":19107,"h":19112,"l":19107,"c":19112,"v":14.595}
{"ts":1664046960000,"o":19112,"h":19112,"l":19111.5,"c":19112,"v":7.11}
{"ts":1664047020000,"o":19112,"h":19112,"l":19104,"c":19106.5,"v":10.122}
{"ts":1664047080000,"o":19106.5,"h":19115.5,"l":19094,"c":19094,"v":84.369}
{"ts":1664047140000,"o":19094,"h":19094.5,"l":19093,"c":19093,"v":34.749}
{"ts":1664047200000,"o":19093,"h":19097.5,"l":19088,"c":19097.5,"v":26.778}
{"ts":1664047260000,"o":19097.5,"h":19097.5,"l":19097,"c":19097,"v":16.693}
{"ts":1664047320000,"o":19097,"h":19097.5,"l":19097,"c":19097,"v":4.798}
{"ts":1664047380000,"o":19097,"h":19102,"l":19097,"c":19101.5,"v":16.513}
{"ts":1664047440000,"o":19101.5,"h":19102,"l":19101.5,"c":19101.5,"v":2.823}
{"ts":1664047500000,"o":19101.5,"h":19102,"l":19101.5,"c":19101.5,"v":11.112}
{"ts":1664047560000,"o":19101.5,"h":19102,"l":19090,"c":19090.5,"v":27.867}
{"ts":1664047620000,"o":19090.5,"h":19090.5,"l":19086,"c":19086,"v":26.287}
{"ts":1664047680000,"o":19086,"h":19086.5,"l":19086,"c":19086.5,"v":5.72}
{"ts":1664047740000,"o":19086.5,"h":19090.5,"l":19086,"c":19088.5,"v":46.314}
{"ts":1664047800000,"o":19088.5,"h":19090,"l":19086,"c":19089.5,"v":10.549}
{"ts":1664047860000,"o":19089.5,"h":19090,"l":19089.5,"c":19089.5,"v":8.338}
{"ts":1664047920000,"o":19089.5,"h":19090,"l":19086,"c":19086,"v":20.14}
{"ts":1664047980000,"o":19086,"h":19086.5,"l":19086,"c":19086.5,"v":4.555}
{"ts":1664048040000,"o":19086.5,"h":19086.5,"l":19086,"c":19086,"v":5.109}
{"ts":1664048100000,"o":19086,"h":19089.5,"l":19086,"c":19089,"v":12.827}
{"ts":1664048160000,"o":19089,"h":19089.5,"l":19089,"c":19089,"v":4.412}
{"ts":1664048220000,"o":19089,"h":19112.5,"l":19089,"c":19105.5,"v":63.43}
{"ts":1664048280000,"o":19105.5,"h":19119.5,"l":19105,"c":19116,"v":30.7}
{"ts":1664048340000,"o":19116,"h":19127,"l":19100.5,"c":19101,"v":123.75}
{"ts":1664048400000,"o":19101,"h":19101,"l":19090,"c":19090,"v":18.676}
{"ts":1664048460000,"o":19090,"h":19090.5,"l":19090,"c":19090,"v":21.185}
{"ts":1664048520000,"o":19090,"h":19109,"l":19090,"c":19108.5,"v":75.177}
{"ts":1664048580000,"o":19108.5,"h":19116,"l":19108.5,"c":19115.5,"v":14.638}
{"ts":1664048640000,"o":19115.5,"h":19121,"l":19115.5,"c":19121,"v":5.391}
{"ts":1664048700000,"o":19121,"h":19121,"l":19103,"c":19106.5,"v":23.652}
{"ts":1664048760000,"o":19106.5,"h":19110.5,"l":19103.5,"c":19110.5,"v":18.147}
{"ts":1664048820000,"o":19110.5,"h":19110.5,"l":19106.5,"c":19106.5,"v":6.563}
{"ts":1664048880000,"o":19106.5,"h":19107,"l":19095,"c":19095.5,"v":18.387}
{"ts":1664048940000,"o":19095.5,"h":19097.5,"l":19090.5,"c":19091,"v":21.076}
{"ts":1664049000000,"o":19091,"h":19094.5,"l":19090.5,"c":19094,"v":6.555}
{"ts":1664049060000,"o":19094,"h":19094.5,"l":19090.5,"c":19090.5,"v":8.775}
{"ts":1664049120000,"o":19090.5,"h":19094.5,"l":19090.5,"c":19094,"v":25.36}
{"ts":1664049180000,"o":19094,"h":19095,"l":19094,"c":19095,"v":25.033}
{"ts":1664049240000,"o":19095,"h":19095,"l":19091.5,"c":19092,"v":7.894}
{"ts":1664049300000,"o":19092,"h":19103,"l":19092,"c":19102.5,"v":19.484}
{"ts":1664049360000,"o":19102.5,"h":19105.5,"l":19102.5,"c":19105,"v":2.854}
{"ts":1664049420000,"o":19105,"h":19105.5,"l":19095.5,"c":19100,"v":37.299}
{"ts":1664049480000,"o":19100,"h":19100,"l":19097.5,"c":19099,"v":21.346}
{"ts":1664049540000,"o":19099,"h":19102.5,"l":19099,"c":19099.5,"v":17.631}
{"ts":1664049600000,"o":19099.5,"h":19105.5,"l":19095.5,"c":19101.5,"v":34.669}
{"ts":1664049660000,"o":19101.5,"h":19102,"l":19091,"c":19091,"v":17.434}
{"ts":1664049720000,"o":19091,"h":19097.5,"l":19090,"c":19097,"v":49.291}
{"ts":1664049780000,"o":19097,"h":19105.5,"l":19097,"c":19105,"v":8.341}
{"ts":1664049840000,"o":19105,"h":19105.5,"l":19105,"c":19105.5,"v":10.452}
{"ts":1664049900000,"o":19105.5,"h":19105.5,"l":19105,"c":19105,"v":6.22}
{"ts":1664049960000,"o":19105,"h":19109.5,"l":19100,"c":19100,"v":8.255}
{"ts":1664050020000,"o":19100,"h":19100.5,"l":19095,"c":19095,"v":5.966}
{"ts":1664050080000,"o":19095,"h":19095.5,"l":19095,"c":19095,"v":6.187}
{"ts":1664050140000,"o":19095,"h":19099.5,"l":19095,"c":19099.5,"v":5.951}
{"ts":1664050200000,"o":19099.5,"h":19099.5,"l":19090,"c":19090.5,"v":15.243}
{"ts":1664050260000,"o":19090.5,"h":19100,"l":19090,"c":19100,"v":3.818}
{"ts":1664050320000,"o":19100,"h":19103,"l":19097,"c":19097,"v":10.584}
{"ts":1664050380000,"o":19097,"h":19097.5,"l":19090,"c":19090,"v":33.73}
{"ts":1664050440000,"o":19090,"h":19090.5,"l":19080,"c":19080.5,"v":40.913}
{"ts":1664050500000,"o":19080.5,"h":19080.5,"l":19080,"c":19080,"v":17.06}
{"ts":1664050560000,"o":19080,"h":19081,"l":19080,"c":19080,"v":28.135}
{"ts":1664050620000,"o":19080,"h":19080.5,"l":19067.5,"c":19069,"v":86.729}
{"ts":1664050680000,"o":19069,"h":19072.5,"l":19068.5,"c":19068.5,"v":26.573}
{"ts":1664050740000,"o":19068.5,"h":19075,"l":19068.5,"c":19075,"v":78.024}
{"ts":1664050800000,"o":19075,"h":19082,"l":19074.5,"c":19081.5,"v":11.819}
{"ts":1664050860000,"o":19081.5,"h":19082,"l":19081.5,"c":19081.5,"v":12.267}
{"ts":1664050920000,"o":19081.5,"h":19083,"l":19081.5,"c":19082.5,"v":12.596}
{"ts":1664050980000,"o":19082.5,"h":19084,"l":19074.5,"c":19075,"v":9.158}
{"ts":1664051040000,"o":19075,"h":19075,"l":19074.5,"c":19074.5,"v":9.074}
{"ts":1664051100000,"o":19074.5,"h":19078,"l":19073,"c":19078,"v":14.165}
{"ts":1664051160000,"o":19078,"h":19080,"l":19077.5,"c":19079.5,"v":9.733}
{"ts":1664051220000,"o":19079.5,"h":19080,"l":19079.5,"c":19080,"v":4.62}
{"ts":1664051280000,"o":19080,"h":19089,"l":19079.5,"c":19089,"v":110.725}
{"ts":1664051340000,"o":19089,"h":19089,"l":19088.5,"c":19088.5,"v":7.04}
{"ts":1664051400000,"o":19088.5,"h":19089,"l":19085,"c":19085.5,"v":34.868}
{"ts":1664051460000,"o":19085.5,"h":19086,"l":19085.5,"c":19086,"v":4.732}
{"ts":1664051520000,"o":19086,"h":19086,"l":19079.5,"c":19080,"v":27.634}
{"ts":1664051580000,"o":19080,"h":19080,"l":19079.5,"c":19079.5,"v":3.337}
{"ts":1664051640000,"o":19079.5,"h":19087.5,"l":19079.5,"c":19084,"v":20.854}
{"ts":1664051700000,"o":19084,"h":19084,"l":19079.5,"c":19080,"v":9.751}
{"ts":1664051760000,"o":19080,"h":19080,"l":19079.5,"c":19079.5,"v":2.354}
{"ts":1664051820000,"o":19079.5,"h":19088,"l":19079.5,"c":19088,"v":15.783}
{"ts":1664051880000,"o":19088,"h":19091,"l":19087.5,"c":19090.5,"v":24.459}
{"ts":1664051940000,"o":19090.5,"h":19097.5,"l":19090.5,"c":19097.5,"v":9.192}
{"ts":1664052000000,"o":19097.5,"h":19097.5,"l":19097,"c":19097.5,"v":10.263}
{"ts":1664052060000,"o":19097.5,"h":19100,"l":19095,"c":19097,"v":20.879}
{"ts":1664052120000,"o":19097,"h":19119,"l":19096.5,"c":19119,"v":113.894}
{"ts":1664052180000,"o":19119,"h":19121,"l":19118.5,"c":19121,"v":31.668}
{"ts":1664052240000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":16.253}
{"ts":1664052300000,"o":19120.5,"h":19136,"l":19120.5,"c":19132,"v":90.658}
{"ts":1664052360000,"o":19132,"h":19135.5,"l":19128,"c":19132,"v":107.796}
{"ts":1664052420000,"o":19132,"h":19140,"l":19132,"c":19140,"v":36.822}
{"ts":1664052480000,"o":19140,"h":19140,"l":19139.5,"c":19139.5,"v":15.69}
{"ts":1664052540000,"o":19139.5,"h":19140,"l":19133,"c":19133.5,"v":46.541}
{"ts":1664052600000,"o":19133.5,"h":19133.5,"l":19133,"c":19133,"v":13.631}
{"ts":1664052660000,"o":19133,"h":19133.5,"l":19130,"c":19130.5,"v":15.905}
{"ts":1664052720000,"o":19130.5,"h":19130.5,"l":19125,"c":19128,"v":37.315}
{"ts":1664052780000,"o":19128,"h":19136,"l":19128,"c":19132,"v":50.511}
{"ts":1664052840000,"o":19132,"h":19135,"l":19131.5,"c":19135,"v":9.708}
{"ts":1664052900000,"o":19135,"h":19135,"l":19128,"c":19128,"v":8.21}
{"ts":1664052960000,"o":19128,"h":19128.5,"l":19120,"c":19124.5,"v":37.153}
{"ts":1664053020000,"o":19124.5,"h":19132.5,"l":19123.5,"c":19132.5,"v":25.951}
{"ts":1664053080000,"o":19132.5,"h":19138.5,"l":19132.5,"c":19135,"v":29.659}
{"ts":1664053140000,"o":19135,"h":19139,"l":19135,"c":19137,"v":13.168}
{"ts":1664053200000,"o":19137,"h":19137,"l":19130.5,"c":19136,"v":45.249}
{"ts":1664053260000,"o":19136,"h":19136.5,"l":19136,"c":19136.5,"v":23.956}
{"ts":1664053320000,"o":19136.5,"h":19136.5,"l":19134,"c":19134.5,"v":4.593}
{"ts":1664053380000,"o":19134.5,"h":19134.5,"l":19130.5,"c":19130.5,"v":15.284}
{"ts":1664053440000,"o":19130.5,"h":19131,"l":19130.5,"c":19130.5,"v":10.997}
{"ts":1664053500000,"o":19130.5,"h":19140,"l":19130.5,"c":19140,"v":15.225}
{"ts":1664053560000,"o":19140,"h":19140,"l":19139.5,"c":19140,"v":15.71}
{"ts":1664053620000,"o":19140,"h":19140,"l":19107,"c":19107,"v":122.316}
{"ts":1664053680000,"o":19107,"h":19107.5,"l":19101.5,"c":19101.5,"v":47.387}
{"ts":1664053740000,"o":19101.5,"h":19102,"l":19101.5,"c":19102,"v":34.953}
{"ts":1664053800000,"o":19102,"h":19102,"l":19088.5,"c":19093,"v":151.769}
{"ts":1664053860000,"o":19093,"h":19094,"l":19093,"c":19093.5,"v":23.75}
{"ts":1664053920000,"o":19093.5,"h":19094,"l":19092,"c":19092.5,"v":13.954}
{"ts":1664053980000,"o":19092.5,"h":19094,"l":19091.5,"c":19093.5,"v":27.328}
{"ts":1664054040000,"o":19093.5,"h":19093.5,"l":19090.5,"c":19090.5,"v":18.561}
{"ts":1664054100000,"o":19090.5,"h":19091,"l":19090,"c":19090.5,"v":48.366}
{"ts":1664054160000,"o":19090.5,"h":19091,"l":19075.5,"c":19076,"v":58.491}
{"ts":1664054220000,"o":19076,"h":19076,"l":19051,"c":19051,"v":205.126}
{"ts":1664054280000,"o":19051,"h":19051.5,"l":18943,"c":18961.5,"v":1573.286}
{"ts":1664054340000,"o":18961.5,"h":18975,"l":18950,"c":18963.5,"v":222.652}
{"ts":1664054400000,"o":18963.5,"h":18981,"l":18963.5,"c":18979.5,"v":149.621}
{"ts":1664054460000,"o":18979.5,"h":18979.5,"l":18865.5,"c":18921.5,"v":1504.926}
{"ts":1664054520000,"o":18921.5,"h":18926.5,"l":18836,"c":18904,"v":1713.731}
{"ts":1664054580000,"o":18904,"h":18922.5,"l":18886,"c":18890,"v":188.722}
{"ts":1664054640000,"o":18890,"h":18909,"l":18882.5,"c":18908,"v":160.884}
{"ts":1664054700000,"o":18908,"h":18919,"l":18908,"c":18915.5,"v":52.729}
{"ts":1664054760000,"o":18915.5,"h":18915.5,"l":18883.5,"c":18897.5,"v":99.386}
{"ts":1664054820000,"o":18897.5,"h":18917,"l":18896,"c":18916.5,"v":123.166}
{"ts":1664054880000,"o":18916.5,"h":18921.5,"l":18914,"c":18917.5,"v":79.718}
{"ts":1664054940000,"o":18917.5,"h":18966,"l":18911,"c":18966,"v":299.49}
{"ts":1664055000000,"o":18966,"h":18977.5,"l":18965.5,"c":18977,"v":102.086}
{"ts":1664055060000,"o":18977,"h":18977,"l":18965.5,"c":18966,"v":69.734}
{"ts":1664055120000,"o":18966,"h":18968.5,"l":18935,"c":18937,"v":133.089}
{"ts":1664055180000,"o":18937,"h":18937,"l":18924,"c":18924,"v":61.189}
{"ts":1664055240000,"o":18924,"h":18924.5,"l":18914.5,"c":18914.5,"v":60.517}
{"ts":1664055300000,"o":18914.5,"h":18937,"l":18914.5,"c":18920.5,"v":187.416}
{"ts":1664055360000,"o":18920.5,"h":18947,"l":18920.5,"c":18947,"v":44.127}
{"ts":1664055420000,"o":18947,"h":18964,"l":18947,"c":18963.5,"v":59.83}
{"ts":1664055480000,"o":18963.5,"h":18973,"l":18951,"c":18972,"v":97.464}
{"ts":1664055540000,"o":18972,"h":19015,"l":18971.5,"c":19004,"v":418.405}
{"ts":1664055600000,"o":19004,"h":19005.5,"l":18980,"c":18980.5,"v":145.606}
{"ts":1664055660000,"o":18980.5,"h":18980.5,"l":18977,"c":18977.5,"v":28.754}
{"ts":1664055720000,"o":18977.5,"h":18992.5,"l":18957.5,"c":18992.5,"v":87.526}
{"ts":1664055780000,"o":18992.5,"h":18997.5,"l":18956.5,"c":18960.5,"v":67.161}
{"ts":1664055840000,"o":18960.5,"h":18962,"l":18955.5,"c":18962,"v":52.346}
{"ts":1664055900000,"o":18962,"h":18962,"l":18961.5,"c":18961.5,"v":34.317}
{"ts":1664055960000,"o":18961.5,"h":18962,"l":18960,"c":18960,"v":40.746}
{"ts":1664056020000,"o":18960,"h":18960.5,"l":18957.5,"c":18958,"v":16.658}
{"ts":1664056080000,"o":18958,"h":18958,"l":18929,"c":18929.5,"v":135.585}
{"ts":1664056140000,"o":18929.5,"h":18945,"l":18929,"c":18945,"v":46.064}
{"ts":1664056200000,"o":18945,"h":18945,"l":18914.5,"c":18915,"v":98.265}
{"ts":1664056260000,"o":18915,"h":18915,"l":18882,"c":18896,"v":295.806}
{"ts":1664056320000,"o":18896,"h":18925,"l":18896,"c":18925,"v":118.646}
{"ts":1664056380000,"o":18925,"h":18925,"l":18910,"c":18910,"v":69.331}
{"ts":1664056440000,"o":18910,"h":18921.5,"l":18901.5,"c":18921.5,"v":123.547}
{"ts":1664056500000,"o":18921.5,"h":18927.5,"l":18921,"c":18927.5,"v":34.203}
{"ts":1664056560000,"o":18927.5,"h":18928,"l":18923.5,"c":18923.5,"v":34.262}
{"ts":1664056620000,"o":18923.5,"h":18924,"l":18900.5,"c":18915,"v":97.217}
{"ts":1664056680000,"o":18915,"h":18928,"l":18914.5,"c":18928,"v":30.15}
{"ts":1664056740000,"o":18928,"h":18947.5,"l":18928,"c":18945,"v":69.679}
{"ts":1664056800000,"o":18945,"h":18945,"l":18901.5,"c":18925,"v":127.827}
{"ts":1664056860000,"o":18925,"h":18926,"l":18908,"c":18915,"v":28.362}
{"ts":1664056920000,"o":18915,"h":18924,"l":18910,"c":18910,"v":54.166}
{"ts":1664056980000,"o":18910,"h":18920,"l":18903.5,"c":18908,"v":129.657}
{"ts":1664057040000,"o":18908,"h":18927,"l":18907.5,"c":18917.5,"v":76.108}
{"ts":1664057100000,"o":18917.5,"h":18918,"l":18905,"c":18908,"v":42.562}
{"ts":1664057160000,"o":18908,"h":18915,"l":18907.5,"c":18910,"v":60.063}
{"ts":1664057220000,"o":18910,"h":18927.5,"l":18910,"c":18920.5,"v":69.292}
{"ts":1664057280000,"o":18920.5,"h":18920.5,"l":18907.5,"c":18915.5,"v":31.196}
{"ts":1664057340000,"o":18915.5,"h":18930.5,"l":18910.5,"c":18930.5,"v":55.35}
{"ts":1664057400000,"o":18930.5,"h":18930.5,"l":18916,"c":18919,"v":46.205}
{"ts":1664057460000,"o":18919,"h":18928,"l":18896,"c":18896,"v":152.593}
{"ts":1664057520000,"o":18896,"h":18896,"l":18865,"c":18867.5,"v":312.207}
{"ts":1664057580000,"o":18867.5,"h":18887.5,"l":18866,"c":18872,"v":95.514}
{"ts":1664057640000,"o":18872,"h":18894,"l":18871.5,"c":18888,"v":77.553}
{"ts":1664057700000,"o":18888,"h":18898,"l":18881.5,"c":18897.5,"v":34.293}
{"ts":1664057760000,"o":18897.5,"h":18918.5,"l":18897.5,"c":18918.5,"v":84.984}
{"ts":1664057820000,"o":18918.5,"h":18918.5,"l":18899.5,"c":18904.5,"v":134.53}
{"ts":1664057880000,"o":18904.5,"h":18906.5,"l":18893,"c":18896.5,"v":58.422}
{"ts":1664057940000,"o":18896.5,"h":18907,"l":18892,"c":18907,"v":60.072}
{"ts":1664058000000,"o":18907,"h":18907,"l":18890,"c":18890.5,"v":45.651}
{"ts":1664058060000,"o":18890.5,"h":18890.5,"l":18860,"c":18864.5,"v":117.391}
{"ts":1664058120000,"o":18864.5,"h":18870,"l":18860,"c":18865,"v":64.965}
{"ts":1664058180000,"o":18865,"h":18874,"l":18863.5,"c":18868.5,"v":42.014}
{"ts":1664058240000,"o":18868.5,"h":18888.5,"l":18868,"c":18888,"v":85.093}
{"ts":1664058300000,"o":18888,"h":18894,"l":18882,"c":18886,"v":49.867}
{"ts":1664058360000,"o":18886,"h":18900,"l":18882,"c":18884.5,"v":70.773}
{"ts":1664058420000,"o":18884.5,"h":18885,"l":18878.5,"c":18879,"v":16.985}
{"ts":1664058480000,"o":18879,"h":18901.5,"l":18875,"c":18901.5,"v":60.183}
{"ts":1664058540000,"o":18901.5,"h":18904,"l":18890,"c":18902,"v":30.118}
{"ts":1664058600000,"o":18902,"h":18902,"l":18880,"c":18881,"v":19.681}
{"ts":1664058660000,"o":18881,"h":18890,"l":18881,"c":18889.5,"v":23.137}
{"ts":1664058720000,"o":18889.5,"h":18897,"l":18886,"c":18894,"v":32.219}
{"ts":1664058780000,"o":18894,"h":18897.5,"l":18890.5,"c":18893.5,"v":41.577}
{"ts":1664058840000,"o":18893.5,"h":18919,"l":18893,"c":18919,"v":104.754}
{"ts":1664058900000,"o":18919,"h":18919,"l":18905,"c":18907.5,"v":67.903}
{"ts":1664058960000,"o":18907.5,"h":18911,"l":18907.5,"c":18910.5,"v":21.63}
{"ts":1664059020000,"o":18910.5,"h":18936,"l":18910.5,"c":18931,"v":174.112}
{"ts":1664059080000,"o":18931,"h":18932.5,"l":18924,"c":18932.5,"v":100.519}
{"ts":1664059140000,"o":18932.5,"h":18941,"l":18923,"c":18938.5,"v":106.81}
{"ts":1664059200000,"o":18938.5,"h":18938.5,"l":18917.5,"c":18932,"v":57.286}
{"ts":1664059260000,"o":18932,"h":18932,"l":18924.5,"c":18924.5,"v":33.443}
{"ts":1664059320000,"o":18924.5,"h":18930,"l":18924.5,"c":18930,"v":49.548}
{"ts":1664059380000,"o":18930,"h":18930,"l":18916,"c":18922.5,"v":124.596}
{"ts":1664059440000,"o":18922.5,"h":18931,"l":18911.5,"c":18931,"v":52.233}
{"ts":1664059500000,"o":18931,"h":18931.5,"l":18920,"c":18920,"v":28.479}
{"ts":1664059560000,"o":18920,"h":18925.5,"l":18903,"c":18905,"v":146.415}
{"ts":1664059620000,"o":18905,"h":18912,"l":18878,"c":18878.5,"v":190.05}
{"ts":1664059680000,"o":18878.5,"h":18878.5,"l":18803,"c":18818.5,"v":1342.595}
{"ts":1664059740000,"o":18818.5,"h":18821,"l":18801.5,"c":18804,"v":341.529}
{"ts":1664059800000,"o":18804,"h":18848,"l":18802,"c":18832.5,"v":574.609}
{"ts":1664059860000,"o":18832.5,"h":18852,"l":18821.5,"c":18844.5,"v":115.181}
{"ts":1664059920000,"o":18844.5,"h":18855.5,"l":18844,"c":18850,"v":110.42}
{"ts":1664059980000,"o":18850,"h":18856,"l":18835.5,"c":18856,"v":92.78}
{"ts":1664060040000,"o":18856,"h":18856,"l":18845,"c":18849.5,"v":71.738}
{"ts":1664060100000,"o":18849.5,"h":18865,"l":18849.5,"c":18865,"v":83.486}
{"ts":1664060160000,"o":18865,"h":18868.5,"l":18859.5,"c":18868.5,"v":39.393}
{"ts":1664060220000,"o":18868.5,"h":18868.5,"l":18850,"c":18855,"v":58.418}
{"ts":1664060280000,"o":18855,"h":18870,"l":18855,"c":18870,"v":93.038}
{"ts":1664060340000,"o":18870,"h":18880,"l":18869.5,"c":18878,"v":88.281}
{"ts":1664060400000,"o":18878,"h":18878,"l":18854.5,"c":18875,"v":83.527}
{"ts":1664060460000,"o":18875,"h":18899,"l":18875,"c":18888.5,"v":136.405}
{"ts":1664060520000,"o":18888.5,"h":18894.5,"l":18888,"c":18891.5,"v":31.325}
{"ts":1664060580000,"o":18891.5,"h":18892,"l":18870.5,"c":18875.5,"v":98.719}
{"ts":1664060640000,"o":18875.5,"h":18895.5,"l":18870,"c":18891,"v":80.658}
{"ts":1664060700000,"o":18891,"h":18895,"l":18878.5,"c":18881.5,"v":29.618}
{"ts":1664060760000,"o":18881.5,"h":18895.5,"l":18881,"c":18891.5,"v":27.187}
{"ts":1664060820000,"o":18891.5,"h":18900,"l":18889,"c":18899.5,"v":40.681}
{"ts":1664060880000,"o":18899.5,"h":18919.5,"l":18899.5,"c":18901.5,"v":384.209}
{"ts":1664060940000,"o":18901.5,"h":18907,"l":18898.5,"c":18898.5,"v":78.665}
{"ts":1664061000000,"o":18898.5,"h":18902,"l":18879.5,"c":18885.5,"v":59.271}
{"ts":1664061060000,"o":18885.5,"h":18902.5,"l":18885.5,"c":18902,"v":28.556}
{"ts":1664061120000,"o":18902,"h":18914,"l":18902,"c":18914,"v":31.503}
{"ts":1664061180000,"o":18914,"h":18918.5,"l":18913,"c":18917,"v":54.695}
{"ts":1664061240000,"o":18917,"h":18917.5,"l":18907.5,"c":18914.5,"v":24.867}
{"ts":1664061300000,"o":18914.5,"h":18915,"l":18909,"c":18910,"v":42.017}
{"ts":1664061360000,"o":18910,"h":18912,"l":18909.5,"c":18911.5,"v":14.982}
{"ts":1664061420000,"o":18911.5,"h":18915,"l":18911.5,"c":18915,"v":8.055}
{"ts":1664061480000,"o":18915,"h":18920,"l":18907,"c":18920,"v":55.482}
{"ts":1664061540000,"o":18920,"h":18920,"l":18913,"c":18916,"v":42.471}
{"ts":1664061600000,"o":18916,"h":18916.5,"l":18896.5,"c":18903.5,"v":26.486}
{"ts":1664061660000,"o":18903.5,"h":18911.5,"l":18903.5,"c":18905.5,"v":46.169}
{"ts":1664061720000,"o":18905.5,"h":18906,"l":18900.5,"c":18901,"v":10.194}
{"ts":1664061780000,"o":18901,"h":18906.5,"l":18900.5,"c":18906.5,"v":10.782}
{"ts":1664061840000,"o":18906.5,"h":18923,"l":18906.5,"c":18911,"v":82.211}
{"ts":1664061900000,"o":18911,"h":18911,"l":18907.5,"c":18908,"v":17.657}
{"ts":1664061960000,"o":18908,"h":18908,"l":18890,"c":18899,"v":61.334}
{"ts":1664062020000,"o":18899,"h":18899.5,"l":18890.5,"c":18891,"v":40.53}
{"ts":1664062080000,"o":18891,"h":18902.5,"l":18891,"c":18901,"v":21.395}
{"ts":1664062140000,"o":18901,"h":18905.5,"l":18897.5,"c":18898,"v":25.865}
{"ts":1664062200000,"o":18898,"h":18906,"l":18897.5,"c":18900.5,"v":123.76}
{"ts":1664062260000,"o":18900.5,"h":18906,"l":18898,"c":18904.5,"v":21.327}
{"ts":1664062320000,"o":18904.5,"h":18905,"l":18900.5,"c":18905,"v":22.239}
{"ts":1664062380000,"o":18905,"h":18914,"l":18901,"c":18901.5,"v":34.673}
{"ts":1664062440000,"o":18901.5,"h":18901.5,"l":18865.5,"c":18865.5,"v":95.94}
{"ts":1664062500000,"o":18865.5,"h":18878.5,"l":18865.5,"c":18878.5,"v":32.545}
{"ts":1664062560000,"o":18878.5,"h":18886.5,"l":18878,"c":18884.5,"v":70.254}
{"ts":1664062620000,"o":18884.5,"h":18891.5,"l":18884.5,"c":18887.5,"v":31.496}
{"ts":1664062680000,"o":18887.5,"h":18901,"l":18887.5,"c":18901,"v":54.667}
{"ts":1664062740000,"o":18901,"h":18910.5,"l":18900.5,"c":18907,"v":46.616}
{"ts":1664062800000,"o":18907,"h":18909,"l":18900,"c":18908.5,"v":55.431}
{"ts":1664062860000,"o":18908.5,"h":18928,"l":18908.5,"c":18922,"v":119.837}
{"ts":1664062920000,"o":18922,"h":18932,"l":18922,"c":18932,"v":54.778}
{"ts":1664062980000,"o":18932,"h":18940,"l":18931.5,"c":18936,"v":155.408}
{"ts":1664063040000,"o":18936,"h":18939.5,"l":18933,"c":18938.5,"v":58.468}
{"ts":1664063100000,"o":18938.5,"h":18939,"l":18926,"c":18926,"v":37.818}
{"ts":1664063160000,"o":18926,"h":18926.5,"l":18917,"c":18919.5,"v":52.793}
{"ts":1664063220000,"o":18919.5,"h":18930,"l":18919.5,"c":18930,"v":60.678}
{"ts":1664063280000,"o":18930,"h":18930,"l":18926,"c":18926.5,"v":15.317}
{"ts":1664063340000,"o":18926.5,"h":18934,"l":18926,"c":18931.5,"v":13.399}
{"ts":1664063400000,"o":18931.5,"h":18932,"l":18927,"c":18927,"v":13.137}
{"ts":1664063460000,"o":18927,"h":18934.5,"l":18927,"c":18934,"v":41.561}
{"ts":1664063520000,"o":18934,"h":18934.5,"l":18922,"c":18922.5,"v":19.481}
{"ts":1664063580000,"o":18922.5,"h":18928,"l":18919,"c":18922,"v":14.058}
{"ts":1664063640000,"o":18922,"h":18929,"l":18921.5,"c":18925,"v":32.226}
{"ts":1664063700000,"o":18925,"h":18936,"l":18925,"c":18935.5,"v":43.446}
{"ts":1664063760000,"o":18935.5,"h":18935.5,"l":18918,"c":18918.5,"v":71.217}
{"ts":1664063820000,"o":18918.5,"h":18918.5,"l":18913,"c":18913.5,"v":13.814}
{"ts":1664063880000,"o":18913.5,"h":18913.5,"l":18909,"c":18913.5,"v":12.352}
{"ts":1664063940000,"o":18913.5,"h":18913.5,"l":18910.5,"c":18911,"v":12.751}
{"ts":1664064000000,"o":18911,"h":18929.5,"l":18902.5,"c":18929.5,"v":89.053}
{"ts":1664064060000,"o":18929.5,"h":18942.5,"l":18929.5,"c":18930,"v":82.968}
{"ts":1664064120000,"o":18930,"h":18930.5,"l":18920,"c":18929,"v":111.44}
{"ts":1664064180000,"o":18929,"h":18929.5,"l":18906,"c":18907,"v":108.39}
{"ts":1664064240000,"o":18907,"h":18949,"l":18907,"c":18936,"v":135.239}
{"ts":1664064300000,"o":18936,"h":18936.5,"l":18910,"c":18913,"v":97.945}
{"ts":1664064360000,"o":18913,"h":18933.5,"l":18912.5,"c":18927,"v":58.311}
{"ts":1664064420000,"o":18927,"h":18929,"l":18920,"c":18920.5,"v":19.711}
{"ts":1664064480000,"o":18920.5,"h":18949,"l":18920,"c":18945.5,"v":44.117}
{"ts":1664064540000,"o":18945.5,"h":18972,"l":18945.5,"c":18966.5,"v":340.922}
{"ts":1664064600000,"o":18966.5,"h":18966.5,"l":18935,"c":18953.5,"v":102.469}
{"ts":1664064660000,"o":18953.5,"h":18966,"l":18946.5,"c":18965.5,"v":63.773}
{"ts":1664064720000,"o":18965.5,"h":18968,"l":18965.5,"c":18967.5,"v":27.143}
{"ts":1664064780000,"o":18967.5,"h":18968,"l":18953,"c":18963,"v":42.634}
{"ts":1664064840000,"o":18963,"h":18971.5,"l":18959.5,"c":18961.5,"v":101.637}
{"ts":1664064900000,"o":18961.5,"h":18967.5,"l":18950,"c":18953,"v":49.514}
{"ts":1664064960000,"o":18953,"h":18953,"l":18951,"c":18951.5,"v":13.16}
{"ts":1664065020000,"o":18951.5,"h":18957.5,"l":18951,"c":18955.5,"v":15.199}
{"ts":1664065080000,"o":18955.5,"h":18961,"l":18947,"c":18947,"v":62.299}
{"ts":1664065140000,"o":18947,"h":18947.5,"l":18929.5,"c":18932,"v":109.2}
{"ts":1664065200000,"o":18932,"h":18932.5,"l":18932,"c":18932,"v":20.201}
{"ts":1664065260000,"o":18932,"h":18932.5,"l":18913,"c":18923,"v":127.641}
{"ts":1664065320000,"o":18923,"h":18923.5,"l":18906,"c":18912,"v":61.585}
{"ts":1664065380000,"o":18912,"h":18925,"l":18912,"c":18917,"v":72.915}
{"ts":1664065440000,"o":18917,"h":18926.5,"l":18912,"c":18923,"v":12.534}
{"ts":1664065500000,"o":18923,"h":18924,"l":18918.5,"c":18924,"v":16.426}
{"ts":1664065560000,"o":18924,"h":18928.5,"l":18923.5,"c":18928,"v":20.915}
{"ts":1664065620000,"o":18928,"h":18934,"l":18928,"c":18932,"v":25.07}
{"ts":1664065680000,"o":18932,"h":18948.5,"l":18932,"c":18948.5,"v":133.289}
{"ts":1664065740000,"o":18948.5,"h":18954.5,"l":18945,"c":18945.5,"v":69.252}
{"ts":1664065800000,"o":18945.5,"h":18945.5,"l":18940,"c":18945.5,"v":9.28}
{"ts":1664065860000,"o":18945.5,"h":18951.5,"l":18941.5,"c":18951.5,"v":41.221}
{"ts":1664065920000,"o":18951.5,"h":18962.5,"l":18948.5,"c":18949.5,"v":58.061}
{"ts":1664065980000,"o":18949.5,"h":18950,"l":18941,"c":18946.5,"v":62.633}
{"ts":1664066040000,"o":18946.5,"h":18947,"l":18943,"c":18943.5,"v":15.155}
{"ts":1664066100000,"o":18943.5,"h":18961,"l":18943,"c":18952,"v":47.628}
{"ts":1664066160000,"o":18952,"h":18952.5,"l":18942.5,"c":18951.5,"v":33.425}
{"ts":1664066220000,"o":18951.5,"h":18952,"l":18946.5,"c":18949,"v":2.647}
{"ts":1664066280000,"o":18949,"h":18954,"l":18945,"c":18953,"v":29.309}
{"ts":1664066340000,"o":18953,"h":18953,"l":18949.5,"c":18952.5,"v":5.954}
{"ts":1664066400000,"o":18952.5,"h":18952.5,"l":18946,"c":18946.5,"v":5.749}
{"ts":1664066460000,"o":18946.5,"h":18946.5,"l":18932.5,"c":18933,"v":36.487}
{"ts":1664066520000,"o":18933,"h":18944.5,"l":18933,"c":18944.5,"v":19.79}
{"ts":1664066580000,"o":18944.5,"h":18952,"l":18944,"c":18946.5,"v":40.175}
{"ts":1664066640000,"o":18946.5,"h":18955,"l":18946.5,"c":18954.5,"v":23.473}
{"ts":1664066700000,"o":18954.5,"h":18955,"l":18939.5,"c":18939.5,"v":70.97}
{"ts":1664066760000,"o":18939.5,"h":18948.5,"l":18939.5,"c":18948.5,"v":8.12}
{"ts":1664066820000,"o":18948.5,"h":18956,"l":18948,"c":18955.5,"v":20.855}
{"ts":1664066880000,"o":18955.5,"h":18956,"l":18950.5,"c":18950.5,"v":8.899}
{"ts":1664066940000,"o":18950.5,"h":18951,"l":18938.5,"c":18939,"v":29.801}
{"ts":1664067000000,"o":18939,"h":18940.5,"l":18925,"c":18940.5,"v":38.251}
{"ts":1664067060000,"o":18940.5,"h":18956.5,"l":18940,"c":18956,"v":28.684}
{"ts":1664067120000,"o":18956,"h":18956.5,"l":18943,"c":18943.5,"v":13.75}
{"ts":1664067180000,"o":18943.5,"h":18947,"l":18943,"c":18946.5,"v":15.474}
{"ts":1664067240000,"o":18946.5,"h":18947,"l":18946.5,"c":18946.5,"v":5.21}
{"ts":1664067300000,"o":18946.5,"h":18952,"l":18946.5,"c":18951.5,"v":6.126}
{"ts":1664067360000,"o":18951.5,"h":18952.5,"l":18947.5,"c":18952.5,"v":22.094}
{"ts":1664067420000,"o":18952.5,"h":18954,"l":18952.5,"c":18953.5,"v":10.592}
{"ts":1664067480000,"o":18953.5,"h":18956,"l":18950,"c":18953.5,"v":11.478}
{"ts":1664067540000,"o":18953.5,"h":18958,"l":18953.5,"c":18954,"v":26.969}
{"ts":1664067600000,"o":18954,"h":18954.5,"l":18943,"c":18943,"v":22.557}
{"ts":1664067660000,"o":18943,"h":18949,"l":18943,"c":18943.5,"v":30.81}
{"ts":1664067720000,"o":18943.5,"h":18948,"l":18937.5,"c":18938,"v":27.236}
{"ts":1664067780000,"o":18938,"h":18938,"l":18936,"c":18936,"v":10.619}
{"ts":1664067840000,"o":18936,"h":18946.5,"l":18936,"c":18946,"v":41.562}
{"ts":1664067900000,"o":18946,"h":18946.5,"l":18938.5,"c":18939,"v":15.174}
{"ts":1664067960000,"o":18939,"h":18939,"l":18930.5,"c":18932,"v":52.445}
{"ts":1664068020000,"o":18932,"h":18932.5,"l":18931,"c":18932,"v":43.566}
{"ts":1664068080000,"o":18932,"h":18934.5,"l":18931,"c":18934.5,"v":64.292}
{"ts":1664068140000,"o":18934.5,"h":18944,"l":18931.5,"c":18944,"v":14.063}
{"ts":1664068200000,"o":18944,"h":18944,"l":18934,"c":18934,"v":16.855}
{"ts":1664068260000,"o":18934,"h":18934.5,"l":18934,"c":18934.5,"v":0.999}
{"ts":1664068320000,"o":18934.5,"h":18945.5,"l":18934,"c":18945.5,"v":39.803}
{"ts":1664068380000,"o":18945.5,"h":18945.5,"l":18945,"c":18945.5,"v":22.202}
{"ts":1664068440000,"o":18945.5,"h":18945.5,"l":18943.5,"c":18943.5,"v":11.112}
{"ts":1664068500000,"o":18943.5,"h":18944,"l":18937.5,"c":18939.5,"v":13.137}
{"ts":1664068560000,"o":18939.5,"h":18939.5,"l":18929,"c":18929.5,"v":22.893}
{"ts":1664068620000,"o":18929.5,"h":18930,"l":18924.5,"c":18924.5,"v":18.218}
{"ts":1664068680000,"o":18924.5,"h":18925,"l":18916.5,"c":18917,"v":68.471}
{"ts":1664068740000,"o":18917,"h":18918,"l":18911,"c":18917.5,"v":92.543}
{"ts":1664068800000,"o":18917.5,"h":18918,"l":18915,"c":18915,"v":8.958}
{"ts":1664068860000,"o":18915,"h":18922.5,"l":18915,"c":18921.5,"v":19.775}
{"ts":1664068920000,"o":18921.5,"h":18926,"l":18921.5,"c":18925.5,"v":15.163}
{"ts":1664068980000,"o":18925.5,"h":18940.5,"l":18925.5,"c":18940.5,"v":36.836}
{"ts":1664069040000,"o":18940.5,"h":18949.5,"l":18940.5,"c":18944,"v":16.135}
{"ts":1664069100000,"o":18944,"h":18946,"l":18943.5,"c":18946,"v":25.327}
{"ts":1664069160000,"o":18946,"h":18946,"l":18945.5,"c":18945.5,"v":3.68}
{"ts":1664069220000,"o":18945.5,"h":18946,"l":18945.5,"c":18945.5,"v":6.46}
{"ts":1664069280000,"o":18945.5,"h":18946,"l":18945.5,"c":18945.5,"v":11.987}
{"ts":1664069340000,"o":18945.5,"h":18946,"l":18945.5,"c":18945.5,"v":15.06}
{"ts":1664069400000,"o":18945.5,"h":18957,"l":18945.5,"c":18956.5,"v":80.76}
{"ts":1664069460000,"o":18956.5,"h":18963,"l":18956.5,"c":18962.5,"v":107.445}
{"ts":1664069520000,"o":18962.5,"h":18966,"l":18962.5,"c":18965.5,"v":23.218}
{"ts":1664069580000,"o":18965.5,"h":18983.5,"l":18965.5,"c":18978,"v":297.296}
{"ts":1664069640000,"o":18978,"h":18987,"l":18978,"c":18986.5,"v":66.37}
{"ts":1664069700000,"o":18986.5,"h":18986.5,"l":18974.5,"c":18974.5,"v":83.809}
{"ts":1664069760000,"o":18974.5,"h":18975,"l":18959.5,"c":18968,"v":82.562}
{"ts":1664069820000,"o":18968,"h":18968.5,"l":18962,"c":18962,"v":47.416}
{"ts":1664069880000,"o":18962,"h":18971,"l":18962,"c":18968,"v":64.362}
{"ts":1664069940000,"o":18968,"h":18968.5,"l":18968,"c":18968.5,"v":2.941}
{"ts":1664070000000,"o":18968.5,"h":18972.5,"l":18961,"c":18965,"v":24.117}
{"ts":1664070060000,"o":18965,"h":18965,"l":18962,"c":18962,"v":7.032}
{"ts":1664070120000,"o":18962,"h":18963.5,"l":18962,"c":18963,"v":2.996}
{"ts":1664070180000,"o":18963,"h":18970,"l":18963,"c":18969.5,"v":21.982}
{"ts":1664070240000,"o":18969.5,"h":18973.5,"l":18969.5,"c":18973,"v":12.797}
{"ts":1664070300000,"o":18973,"h":18973.5,"l":18973,"c":18973,"v":15.555}
{"ts":1664070360000,"o":18973,"h":18973.5,"l":18973,"c":18973.5,"v":10.78}
{"ts":1664070420000,"o":18973.5,"h":18975,"l":18973,"c":18975,"v":45.507}
{"ts":1664070480000,"o":18975,"h":18975,"l":18962,"c":18967.5,"v":18.585}
{"ts":1664070540000,"o":18967.5,"h":18975,"l":18967.5,"c":18974.5,"v":17.644}
{"ts":1664070600000,"o":18974.5,"h":18975,"l":18974.5,"c":18975,"v":4.962}
{"ts":1664070660000,"o":18975,"h":18975,"l":18963.5,"c":18963.5,"v":18.995}
{"ts":1664070720000,"o":18963.5,"h":18964,"l":18963.5,"c":18963.5,"v":8.044}
{"ts":1664070780000,"o":18963.5,"h":18968.5,"l":18957,"c":18957.5,"v":50.603}
{"ts":1664070840000,"o":18957.5,"h":18966.5,"l":18957,"c":18966.5,"v":18.027}
{"ts":1664070900000,"o":18966.5,"h":18966.5,"l":18951.5,"c":18956.5,"v":82.537}
{"ts":1664070960000,"o":18956.5,"h":18971,"l":18956.5,"c":18962,"v":38.271}
{"ts":1664071020000,"o":18962,"h":18962,"l":18958,"c":18960,"v":22.159}
{"ts":1664071080000,"o":18960,"h":18964,"l":18959.5,"c":18961,"v":10.56}
{"ts":1664071140000,"o":18961,"h":18968.5,"l":18961,"c":18968,"v":16.271}
{"ts":1664071200000,"o":18968,"h":18971.5,"l":18968,"c":18971.5,"v":24.287}
{"ts":1664071260000,"o":18971.5,"h":18971.5,"l":18968.5,"c":18969,"v":46.874}
{"ts":1664071320000,"o":18969,"h":18969,"l":18955,"c":18955.5,"v":12.497}
{"ts":1664071380000,"o":18955.5,"h":18955.5,"l":18955,"c":18955.5,"v":18.191}
{"ts":1664071440000,"o":18955.5,"h":18955.5,"l":18954.5,"c":18955,"v":14.604}
{"ts":1664071500000,"o":18955,"h":18958.5,"l":18938,"c":18945,"v":70.581}
{"ts":1664071560000,"o":18945,"h":18948,"l":18937,"c":18939.5,"v":124.513}
{"ts":1664071620000,"o":18939.5,"h":18945,"l":18935,"c":18944.5,"v":123.588}
{"ts":1664071680000,"o":18944.5,"h":18945,"l":18944.5,"c":18945,"v":9.478}
{"ts":1664071740000,"o":18945,"h":18945,"l":18935.5,"c":18935.5,"v":103.842}
{"ts":1664071800000,"o":18935.5,"h":18936,"l":18935.5,"c":18935.5,"v":33.786}
{"ts":1664071860000,"o":18935.5,"h":18944,"l":18930,"c":18939,"v":89.137}
{"ts":1664071920000,"o":18939,"h":18945,"l":18938,"c":18938.5,"v":55.362}
{"ts":1664071980000,"o":18938.5,"h":18938.5,"l":18932.5,"c":18933,"v":31.318}
{"ts":1664072040000,"o":18933,"h":18938.5,"l":18930,"c":18936,"v":55.159}
{"ts":1664072100000,"o":18936,"h":18946,"l":18936,"c":18943,"v":45.039}
{"ts":1664072160000,"o":18943,"h":18943,"l":18928,"c":18928,"v":35.728}
{"ts":1664072220000,"o":18928,"h":18928.5,"l":18912.5,"c":18925,"v":210.448}
{"ts":1664072280000,"o":18925,"h":18936.5,"l":18924.5,"c":18936,"v":25.206}
{"ts":1664072340000,"o":18936,"h":18948.5,"l":18936,"c":18943,"v":166.977}
{"ts":1664072400000,"o":18943,"h":18943,"l":18928.5,"c":18929,"v":11.235}
{"ts":1664072460000,"o":18929,"h":18939,"l":18926.5,"c":18939,"v":77.349}
{"ts":1664072520000,"o":18939,"h":18941,"l":18938.5,"c":18940.5,"v":40.796}
{"ts":1664072580000,"o":18940.5,"h":18943,"l":18932.5,"c":18932.5,"v":47.235}
{"ts":1664072640000,"o":18932.5,"h":18933,"l":18920.5,"c":18925.5,"v":9.19}
{"ts":1664072700000,"o":18925.5,"h":18932,"l":18922.5,"c":18932,"v":33.136}
{"ts":1664072760000,"o":18932,"h":18938.5,"l":18931.5,"c":18938.5,"v":11.733}
{"ts":1664072820000,"o":18938.5,"h":18948,"l":18938,"c":18948,"v":11.493}
{"ts":1664072880000,"o":18948,"h":18956,"l":18947.5,"c":18951.5,"v":35.854}
{"ts":1664072940000,"o":18951.5,"h":18952,"l":18940,"c":18940,"v":74.617}
{"ts":1664073000000,"o":18940,"h":18942,"l":18937,"c":18941.5,"v":52.931}
{"ts":1664073060000,"o":18941.5,"h":18943,"l":18936,"c":18936,"v":12.108}
{"ts":1664073120000,"o":18936,"h":18946,"l":18936,"c":18946,"v":15.772}
{"ts":1664073180000,"o":18946,"h":18946,"l":18942.5,"c":18943,"v":4.339}
{"ts":1664073240000,"o":18943,"h":18949,"l":18942.5,"c":18949,"v":93.45}
{"ts":1664073300000,"o":18949,"h":18954.5,"l":18948.5,"c":18954.5,"v":27.597}
{"ts":1664073360000,"o":18954.5,"h":18962.5,"l":18954,"c":18958.5,"v":53.291}
{"ts":1664073420000,"o":18958.5,"h":18959,"l":18952,"c":18957.5,"v":48.554}
{"ts":1664073480000,"o":18957.5,"h":18962.5,"l":18956.5,"c":18957,"v":25}
{"ts":1664073540000,"o":18957,"h":18957,"l":18956.5,"c":18957,"v":10.551}
{"ts":1664073600000,"o":18957,"h":18960.5,"l":18956.5,"c":18960,"v":5.035}
{"ts":1664073660000,"o":18960,"h":18960.5,"l":18959,"c":18959.5,"v":47.512}
{"ts":1664073720000,"o":18959.5,"h":18961,"l":18954,"c":18957.5,"v":39.747}
{"ts":1664073780000,"o":18957.5,"h":18957.5,"l":18953,"c":18953,"v":2.946}
{"ts":1664073840000,"o":18953,"h":18953.5,"l":18943,"c":18946.5,"v":21.843}
{"ts":1664073900000,"o":18946.5,"h":18947,"l":18935.5,"c":18935.5,"v":127.177}
{"ts":1664073960000,"o":18935.5,"h":18936,"l":18922,"c":18927,"v":35.642}
{"ts":1664074020000,"o":18927,"h":18948,"l":18927,"c":18948,"v":74.105}
{"ts":1664074080000,"o":18948,"h":18948,"l":18947.5,"c":18948,"v":21.076}
{"ts":1664074140000,"o":18948,"h":18951.5,"l":18947.5,"c":18950,"v":46.277}
{"ts":1664074200000,"o":18950,"h":18950,"l":18942.5,"c":18949,"v":13.962}
{"ts":1664074260000,"o":18949,"h":18949.5,"l":18946.5,"c":18949.5,"v":9.992}
{"ts":1664074320000,"o":18949.5,"h":18950,"l":18945,"c":18945.5,"v":44.486}
{"ts":1664074380000,"o":18945.5,"h":18945.5,"l":18945,"c":18945,"v":6.725}
{"ts":1664074440000,"o":18945,"h":18945,"l":18938,"c":18938.5,"v":22.223}
{"ts":1664074500000,"o":18938.5,"h":18938.5,"l":18938,"c":18938,"v":7.09}
{"ts":1664074560000,"o":18938,"h":18939,"l":18938,"c":18938.5,"v":17.988}
{"ts":1664074620000,"o":18938.5,"h":18939,"l":18938.5,"c":18938.5,"v":3.082}
{"ts":1664074680000,"o":18938.5,"h":18939,"l":18938.5,"c":18939,"v":35.509}
{"ts":1664074740000,"o":18939,"h":18939,"l":18933,"c":18939,"v":17.885}
{"ts":1664074800000,"o":18939,"h":18946.5,"l":18938.5,"c":18945,"v":49.662}
{"ts":1664074860000,"o":18945,"h":18945.5,"l":18940,"c":18940,"v":5.538}
{"ts":1664074920000,"o":18940,"h":18940.5,"l":18933.5,"c":18937.5,"v":5.632}
{"ts":1664074980000,"o":18937.5,"h":18939,"l":18933,"c":18933,"v":10.602}
{"ts":1664075040000,"o":18933,"h":18972,"l":18925,"c":18968,"v":431.42}
{"ts":1664075100000,"o":18968,"h":18968,"l":18961.5,"c":18961.5,"v":23.335}
{"ts":1664075160000,"o":18961.5,"h":18962,"l":18960,"c":18960,"v":22.015}
{"ts":1664075220000,"o":18960,"h":18965,"l":18955.5,"c":18964.5,"v":35.663}
{"ts":1664075280000,"o":18964.5,"h":18972.5,"l":18964.5,"c":18972.5,"v":35.614}
{"ts":1664075340000,"o":18972.5,"h":18972.5,"l":18972,"c":18972.5,"v":43.099}
{"ts":1664075400000,"o":18972.5,"h":18972.5,"l":18972,"c":18972.5,"v":19.239}
{"ts":1664075460000,"o":18972.5,"h":18972.5,"l":18970.5,"c":18970.5,"v":14.875}
{"ts":1664075520000,"o":18970.5,"h":18971,"l":18970.5,"c":18971,"v":5.112}
{"ts":1664075580000,"o":18971,"h":18971,"l":18970.5,"c":18970.5,"v":17.502}
{"ts":1664075640000,"o":18970.5,"h":18977,"l":18970,"c":18970.5,"v":140.732}
{"ts":1664075700000,"o":18970.5,"h":18970.5,"l":18964,"c":18970.5,"v":21.6}
{"ts":1664075760000,"o":18970.5,"h":18977.5,"l":18970,"c":18977.5,"v":7.205}
{"ts":1664075820000,"o":18977.5,"h":18982.5,"l":18977,"c":18982,"v":21.899}
{"ts":1664075880000,"o":18982,"h":19027,"l":18982,"c":19024.5,"v":585.958}
{"ts":1664075940000,"o":19024.5,"h":19025,"l":19012.5,"c":19023.5,"v":172.07}
{"ts":1664076000000,"o":19023.5,"h":19024.5,"l":18986,"c":18999.5,"v":134.606}
{"ts":1664076060000,"o":18999.5,"h":19014,"l":18999,"c":19010,"v":105.644}
{"ts":1664076120000,"o":19010,"h":19015,"l":19010,"c":19015,"v":61.894}
{"ts":1664076180000,"o":19015,"h":19024,"l":19014.5,"c":19024,"v":70.22}
{"ts":1664076240000,"o":19024,"h":19024,"l":19023.5,"c":19023.5,"v":22.65}
{"ts":1664076300000,"o":19023.5,"h":19024,"l":19012,"c":19012.5,"v":50.926}
{"ts":1664076360000,"o":19012.5,"h":19013,"l":19012.5,"c":19013,"v":23.313}
{"ts":1664076420000,"o":19013,"h":19013,"l":19000,"c":19012.5,"v":52.814}
{"ts":1664076480000,"o":19012.5,"h":19013,"l":19009.5,"c":19010,"v":18.111}
{"ts":1664076540000,"o":19010,"h":19010,"l":19009.5,"c":19010,"v":9.492}
{"ts":1664076600000,"o":19010,"h":19015,"l":19009.5,"c":19014.5,"v":19.596}
{"ts":1664076660000,"o":19014.5,"h":19019,"l":19009.5,"c":19009.5,"v":54.158}
{"ts":1664076720000,"o":19009.5,"h":19013.5,"l":19009.5,"c":19013,"v":9.92}
{"ts":1664076780000,"o":19013,"h":19014,"l":19012,"c":19012.5,"v":22.98}
{"ts":1664076840000,"o":19012.5,"h":19021.5,"l":19012,"c":19021,"v":18.32}
{"ts":1664076900000,"o":19021,"h":19033.5,"l":19008.5,"c":19011.5,"v":110.12}
{"ts":1664076960000,"o":19011.5,"h":19011.5,"l":19010,"c":19010,"v":24.249}
{"ts":1664077020000,"o":19010,"h":19029.5,"l":19010,"c":19018,"v":53.216}
{"ts":1664077080000,"o":19018,"h":19025,"l":19018,"c":19024,"v":15.232}
{"ts":1664077140000,"o":19024,"h":19024,"l":19018,"c":19018,"v":30.154}
{"ts":1664077200000,"o":19018,"h":19020,"l":19011.5,"c":19011.5,"v":43.352}
{"ts":1664077260000,"o":19011.5,"h":19014.5,"l":19011.5,"c":19014,"v":29.694}
{"ts":1664077320000,"o":19014,"h":19025,"l":19014,"c":19024.5,"v":86.04}
{"ts":1664077380000,"o":19024.5,"h":19042.5,"l":19024.5,"c":19039,"v":163.313}
{"ts":1664077440000,"o":19039,"h":19039.5,"l":19030.5,"c":19039,"v":82.048}
{"ts":1664077500000,"o":19039,"h":19039,"l":19038.5,"c":19039,"v":11.563}
{"ts":1664077560000,"o":19039,"h":19039,"l":19038,"c":19039,"v":38.293}
{"ts":1664077620000,"o":19039,"h":19039,"l":19038,"c":19038.5,"v":66.742}
{"ts":1664077680000,"o":19038.5,"h":19038.5,"l":19036.5,"c":19037,"v":18.149}
{"ts":1664077740000,"o":19037,"h":19039.5,"l":19035,"c":19039,"v":21.339}
{"ts":1664077800000,"o":19039,"h":19039.5,"l":19033.5,"c":19034,"v":27.656}
{"ts":1664077860000,"o":19034,"h":19035,"l":19033.5,"c":19034.5,"v":5.321}
{"ts":1664077920000,"o":19034.5,"h":19035,"l":19034.5,"c":19035,"v":18.889}
{"ts":1664077980000,"o":19035,"h":19035,"l":19032,"c":19032,"v":9.921}
{"ts":1664078040000,"o":19032,"h":19033.5,"l":19032,"c":19033.5,"v":19.067}
{"ts":1664078100000,"o":19033.5,"h":19034,"l":19029,"c":19029,"v":31.187}
{"ts":1664078160000,"o":19029,"h":19039.5,"l":19029,"c":19039.5,"v":42.238}
{"ts":1664078220000,"o":19039.5,"h":19049,"l":19039,"c":19043,"v":56.582}
{"ts":1664078280000,"o":19043,"h":19049.5,"l":19043,"c":19049,"v":30.551}
{"ts":1664078340000,"o":19049,"h":19049.5,"l":19041.5,"c":19041.5,"v":64.112}
{"ts":1664078400000,"o":19041.5,"h":19043.5,"l":19040,"c":19043.5,"v":20.087}
{"ts":1664078460000,"o":19043.5,"h":19049,"l":19043.5,"c":19049,"v":20.513}
{"ts":1664078520000,"o":19049,"h":19054.5,"l":19045,"c":19050.5,"v":57.059}
{"ts":1664078580000,"o":19050.5,"h":19051,"l":19037,"c":19037,"v":90.919}
{"ts":1664078640000,"o":19037,"h":19038,"l":19037,"c":19037.5,"v":15.769}
{"ts":1664078700000,"o":19037.5,"h":19038,"l":19032,"c":19032,"v":60.67}
{"ts":1664078760000,"o":19032,"h":19032.5,"l":19019.5,"c":19020,"v":120.803}
{"ts":1664078820000,"o":19020,"h":19025,"l":19020,"c":19025,"v":37.024}
{"ts":1664078880000,"o":19025,"h":19030,"l":19024.5,"c":19029.5,"v":42.126}
{"ts":1664078940000,"o":19029.5,"h":19030,"l":19022.5,"c":19026.5,"v":36.396}
{"ts":1664079000000,"o":19026.5,"h":19026.5,"l":19026,"c":19026.5,"v":3.809}
{"ts":1664079060000,"o":19026.5,"h":19026.5,"l":19019.5,"c":19020,"v":26.437}
{"ts":1664079120000,"o":19020,"h":19020,"l":19012.5,"c":19012.5,"v":53.727}
{"ts":1664079180000,"o":19012.5,"h":19026,"l":19012.5,"c":19026,"v":39.712}
{"ts":1664079240000,"o":19026,"h":19026.5,"l":19024.5,"c":19024.5,"v":11.002}
{"ts":1664079300000,"o":19024.5,"h":19025,"l":19024,"c":19024.5,"v":21.078}
{"ts":1664079360000,"o":19024.5,"h":19025,"l":19024,"c":19024,"v":3.434}
{"ts":1664079420000,"o":19024,"h":19024.5,"l":19024,"c":19024,"v":4.625}
{"ts":1664079480000,"o":19024,"h":19027,"l":19024,"c":19027,"v":31.262}
{"ts":1664079540000,"o":19027,"h":19029,"l":19026.5,"c":19029,"v":26.24}
{"ts":1664079600000,"o":19029,"h":19029,"l":19017.5,"c":19017.5,"v":81.781}
{"ts":1664079660000,"o":19017.5,"h":19018,"l":19009.5,"c":19012,"v":79.512}
{"ts":1664079720000,"o":19012,"h":19012.5,"l":19008,"c":19008,"v":14.216}
{"ts":1664079780000,"o":19008,"h":19015,"l":19008,"c":19013.5,"v":6.426}
{"ts":1664079840000,"o":19013.5,"h":19025,"l":19013,"c":19024.5,"v":24.491}
{"ts":1664079900000,"o":19024.5,"h":19025,"l":19024.5,"c":19024.5,"v":14.581}
{"ts":1664079960000,"o":19024.5,"h":19025,"l":19024,"c":19024.5,"v":14.909}
{"ts":1664080020000,"o":19024.5,"h":19024.5,"l":19020.5,"c":19021,"v":21.211}
{"ts":1664080080000,"o":19021,"h":19021,"l":19008,"c":19008.5,"v":41.51}
{"ts":1664080140000,"o":19008.5,"h":19021.5,"l":19008,"c":19021,"v":18.471}
{"ts":1664080200000,"o":19021,"h":19021.5,"l":19021,"c":19021,"v":8.584}
{"ts":1664080260000,"o":19021,"h":19021.5,"l":19015,"c":19015.5,"v":24.467}
{"ts":1664080320000,"o":19015.5,"h":19015.5,"l":19010,"c":19010,"v":21.166}
{"ts":1664080380000,"o":19010,"h":19014.5,"l":19010,"c":19014.5,"v":30.055}
{"ts":1664080440000,"o":19014.5,"h":19014.5,"l":19012.5,"c":19013,"v":11.111}
{"ts":1664080500000,"o":19013,"h":19013,"l":19012.5,"c":19012.5,"v":3.995}
{"ts":1664080560000,"o":19012.5,"h":19013,"l":19012.5,"c":19012.5,"v":24.112}
{"ts":1664080620000,"o":19012.5,"h":19013,"l":19012.5,"c":19012.5,"v":5.096}
{"ts":1664080680000,"o":19012.5,"h":19013,"l":19012.5,"c":19012.5,"v":9.267}
{"ts":1664080740000,"o":19012.5,"h":19012.5,"l":19001,"c":19001.5,"v":131.344}
{"ts":1664080800000,"o":19001.5,"h":19010,"l":19001.5,"c":19005.5,"v":32.152}
{"ts":1664080860000,"o":19005.5,"h":19009,"l":19005,"c":19006.5,"v":18.576}
{"ts":1664080920000,"o":19006.5,"h":19006.5,"l":19006,"c":19006.5,"v":10.803}
{"ts":1664080980000,"o":19006.5,"h":19006.5,"l":19006,"c":19006,"v":9.139}
{"ts":1664081040000,"o":19006,"h":19006.5,"l":19001,"c":19003.5,"v":28.395}
{"ts":1664081100000,"o":19003.5,"h":19004,"l":19003.5,"c":19004,"v":15.129}
{"ts":1664081160000,"o":19004,"h":19004,"l":19003.5,"c":19004,"v":7.896}
{"ts":1664081220000,"o":19004,"h":19009,"l":19003.5,"c":19008.5,"v":18.922}
{"ts":1664081280000,"o":19008.5,"h":19009,"l":18993.5,"c":18999.5,"v":73.402}
{"ts":1664081340000,"o":18999.5,"h":19000,"l":18999.5,"c":19000,"v":6.605}
{"ts":1664081400000,"o":19000,"h":19000,"l":18999,"c":18999,"v":12.891}
{"ts":1664081460000,"o":18999,"h":18999,"l":18995.5,"c":18996,"v":9.997}
{"ts":1664081520000,"o":18996,"h":18996,"l":18995.5,"c":18996,"v":5.323}
{"ts":1664081580000,"o":18996,"h":18996,"l":18995.5,"c":18995.5,"v":7.011}
{"ts":1664081640000,"o":18995.5,"h":18996,"l":18995.5,"c":18996,"v":4.775}
{"ts":1664081700000,"o":18996,"h":19003.5,"l":18995.5,"c":19003,"v":75.687}
{"ts":1664081760000,"o":19003,"h":19003,"l":18999.5,"c":18999.5,"v":15.796}
{"ts":1664081820000,"o":18999.5,"h":19000,"l":18999.5,"c":18999.5,"v":44.83}
{"ts":1664081880000,"o":18999.5,"h":19000,"l":18999.5,"c":18999.5,"v":21.745}
{"ts":1664081940000,"o":18999.5,"h":19000,"l":18999.5,"c":18999.5,"v":31.681}
{"ts":1664082000000,"o":18999.5,"h":19000,"l":18999.5,"c":18999.5,"v":4.25}
{"ts":1664082060000,"o":18999.5,"h":19000,"l":18995.5,"c":18995.5,"v":15.002}
{"ts":1664082120000,"o":18995.5,"h":18996,"l":18992,"c":18992.5,"v":13.962}
{"ts":1664082180000,"o":18992.5,"h":18992.5,"l":18991.5,"c":18992,"v":13.384}
{"ts":1664082240000,"o":18992,"h":18992.5,"l":18992,"c":18992,"v":5.997}
{"ts":1664082300000,"o":18992,"h":18992.5,"l":18992,"c":18992,"v":12.62}
{"ts":1664082360000,"o":18992,"h":18994.5,"l":18992,"c":18994,"v":6.473}
{"ts":1664082420000,"o":18994,"h":18994.5,"l":18994,"c":18994,"v":6.603}
{"ts":1664082480000,"o":18994,"h":19003.5,"l":18994,"c":19003.5,"v":33.495}
{"ts":1664082540000,"o":19003.5,"h":19003.5,"l":19000.5,"c":19002.5,"v":32.253}
{"ts":1664082600000,"o":19002.5,"h":19012.5,"l":19002,"c":19012.5,"v":77.597}
{"ts":1664082660000,"o":19012.5,"h":19022.5,"l":19012.5,"c":19020.5,"v":58.83}
{"ts":1664082720000,"o":19020.5,"h":19020.5,"l":19020,"c":19020.5,"v":32.698}
{"ts":1664082780000,"o":19020.5,"h":19022.5,"l":19020,"c":19022.5,"v":26.839}
{"ts":1664082840000,"o":19022.5,"h":19022.5,"l":19017.5,"c":19017.5,"v":20.211}
{"ts":1664082900000,"o":19017.5,"h":19018,"l":19017.5,"c":19018,"v":6.468}
{"ts":1664082960000,"o":19018,"h":19020.5,"l":19017.5,"c":19020.5,"v":24.794}
{"ts":1664083020000,"o":19020.5,"h":19020.5,"l":19020,"c":19020,"v":5.821}
{"ts":1664083080000,"o":19020,"h":19020.5,"l":19012,"c":19012,"v":50.853}
{"ts":1664083140000,"o":19012,"h":19012.5,"l":19012,"c":19012,"v":13.549}
{"ts":1664083200000,"o":19012,"h":19012.5,"l":19012,"c":19012,"v":2.243}
{"ts":1664083260000,"o":19012,"h":19016.5,"l":18996.5,"c":18996.5,"v":44.417}
{"ts":1664083320000,"o":18996.5,"h":18997,"l":18978,"c":18978,"v":170.673}
{"ts":1664083380000,"o":18978,"h":18978.5,"l":18944.5,"c":18957.5,"v":269.679}
{"ts":1664083440000,"o":18957.5,"h":18969.5,"l":18957.5,"c":18966.5,"v":65.38}
{"ts":1664083500000,"o":18966.5,"h":18966.5,"l":18949,"c":18950,"v":128.044}
{"ts":1664083560000,"o":18950,"h":18954.5,"l":18942,"c":18942.5,"v":105.884}
{"ts":1664083620000,"o":18942.5,"h":18945,"l":18933,"c":18943.5,"v":129.881}
{"ts":1664083680000,"o":18943.5,"h":18947.5,"l":18943,"c":18947.5,"v":29.509}
{"ts":1664083740000,"o":18947.5,"h":18949,"l":18939.5,"c":18944,"v":101.62}
{"ts":1664083800000,"o":18944,"h":18947,"l":18944,"c":18946.5,"v":36.839}
{"ts":1664083860000,"o":18946.5,"h":18954,"l":18946.5,"c":18953.5,"v":49.863}
{"ts":1664083920000,"o":18953.5,"h":18964.5,"l":18953.5,"c":18964.5,"v":27.065}
{"ts":1664083980000,"o":18964.5,"h":18965,"l":18964.5,"c":18965,"v":11.088}
{"ts":1664084040000,"o":18965,"h":18965,"l":18950,"c":18950,"v":33.533}
{"ts":1664084100000,"o":18950,"h":18960,"l":18944,"c":18960,"v":50.612}
{"ts":1664084160000,"o":18960,"h":18985,"l":18959.5,"c":18984.5,"v":131.652}
{"ts":1664084220000,"o":18984.5,"h":18984.5,"l":18967.5,"c":18967.5,"v":52.625}
{"ts":1664084280000,"o":18967.5,"h":18971,"l":18960,"c":18960,"v":43.144}
{"ts":1664084340000,"o":18960,"h":18960.5,"l":18960,"c":18960.5,"v":6.364}
{"ts":1664084400000,"o":18960.5,"h":18971,"l":18960,"c":18971,"v":23.904}
{"ts":1664084460000,"o":18971,"h":18984.5,"l":18970.5,"c":18984,"v":51.356}
{"ts":1664084520000,"o":18984,"h":18984.5,"l":18976,"c":18976.5,"v":10.669}
{"ts":1664084580000,"o":18976.5,"h":18976.5,"l":18971,"c":18971,"v":54.971}
{"ts":1664084640000,"o":18971,"h":18971,"l":18968,"c":18968.5,"v":8.267}
{"ts":1664084700000,"o":18968.5,"h":18969,"l":18962,"c":18962.5,"v":34.661}
{"ts":1664084760000,"o":18962.5,"h":18999,"l":18962.5,"c":18994.5,"v":104.079}
{"ts":1664084820000,"o":18994.5,"h":18994.5,"l":18991,"c":18991,"v":27.216}
{"ts":1664084880000,"o":18991,"h":18991.5,"l":18991,"c":18991.5,"v":6.935}
{"ts":1664084940000,"o":18991.5,"h":18991.5,"l":18987.5,"c":18987.5,"v":34.649}
{"ts":1664085000000,"o":18987.5,"h":18988,"l":18984.5,"c":18984.5,"v":14.796}
{"ts":1664085060000,"o":18984.5,"h":18990,"l":18982,"c":18982,"v":26.256}
{"ts":1664085120000,"o":18982,"h":19000,"l":18982,"c":18999.5,"v":65.772}
{"ts":1664085180000,"o":18999.5,"h":19000,"l":18990.5,"c":18991,"v":11.554}
{"ts":1664085240000,"o":18991,"h":18991,"l":18990.5,"c":18991,"v":6.908}
{"ts":1664085300000,"o":18991,"h":18994.5,"l":18990.5,"c":18994,"v":25.832}
{"ts":1664085360000,"o":18994,"h":18994.5,"l":18994,"c":18994,"v":8.277}
{"ts":1664085420000,"o":18994,"h":18994.5,"l":18994,"c":18994,"v":2.973}
{"ts":1664085480000,"o":18994,"h":18994.5,"l":18994,"c":18994.5,"v":11.615}
{"ts":1664085540000,"o":18994.5,"h":18994.5,"l":18983,"c":18983,"v":26.817}
{"ts":1664085600000,"o":18983,"h":18983.5,"l":18983,"c":18983,"v":13.328}
{"ts":1664085660000,"o":18983,"h":18983.5,"l":18983,"c":18983.5,"v":17.635}
{"ts":1664085720000,"o":18983.5,"h":18983.5,"l":18978,"c":18978,"v":43.4}
{"ts":1664085780000,"o":18978,"h":18980,"l":18978,"c":18979.5,"v":8.112}
{"ts":1664085840000,"o":18979.5,"h":18990,"l":18979.5,"c":18990,"v":40.307}
{"ts":1664085900000,"o":18990,"h":18990.5,"l":18990,"c":18990,"v":12.863}
{"ts":1664085960000,"o":18990,"h":18990.5,"l":18990,"c":18990,"v":14.263}
{"ts":1664086020000,"o":18990,"h":18990.5,"l":18983,"c":18983,"v":6.754}
{"ts":1664086080000,"o":18983,"h":18989,"l":18983,"c":18989,"v":6.164}
{"ts":1664086140000,"o":18989,"h":18992.5,"l":18988.5,"c":18992,"v":11.109}
{"ts":1664086200000,"o":18992,"h":18994,"l":18992,"c":18994,"v":22.419}
{"ts":1664086260000,"o":18994,"h":18995,"l":18993.5,"c":18994.5,"v":39.46}
{"ts":1664086320000,"o":18994.5,"h":18995,"l":18990.5,"c":18990.5,"v":51.148}
{"ts":1664086380000,"o":18990.5,"h":18999.5,"l":18990.5,"c":18999.5,"v":39.232}
{"ts":1664086440000,"o":18999.5,"h":19005.5,"l":18999.5,"c":19005.5,"v":68.897}
{"ts":1664086500000,"o":19005.5,"h":19017.5,"l":19005,"c":19017.5,"v":77.561}
{"ts":1664086560000,"o":19017.5,"h":19017.5,"l":19017,"c":19017.5,"v":37.815}
{"ts":1664086620000,"o":19017.5,"h":19017.5,"l":19015,"c":19017.5,"v":44.128}
{"ts":1664086680000,"o":19017.5,"h":19017.5,"l":19017,"c":19017.5,"v":9.319}
{"ts":1664086740000,"o":19017.5,"h":19019,"l":19017,"c":19019,"v":21.65}
{"ts":1664086800000,"o":19019,"h":19019,"l":19008.5,"c":19014,"v":34.872}
{"ts":1664086860000,"o":19014,"h":19043.5,"l":19014,"c":19043,"v":344.395}
{"ts":1664086920000,"o":19043,"h":19059,"l":19043,"c":19047,"v":208.47}
{"ts":1664086980000,"o":19047,"h":19047.5,"l":19038,"c":19040,"v":117.734}
{"ts":1664087040000,"o":19040,"h":19045,"l":19040,"c":19041.5,"v":36.144}
{"ts":1664087100000,"o":19041.5,"h":19042,"l":19041.5,"c":19042,"v":19.457}
{"ts":1664087160000,"o":19042,"h":19042,"l":19034,"c":19037,"v":29.304}
{"ts":1664087220000,"o":19037,"h":19037,"l":19031.5,"c":19031.5,"v":23.31}
{"ts":1664087280000,"o":19031.5,"h":19035,"l":19031,"c":19031.5,"v":78.325}
{"ts":1664087340000,"o":19031.5,"h":19031.5,"l":19014,"c":19014,"v":139.644}
{"ts":1664087400000,"o":19014,"h":19027,"l":19014,"c":19027,"v":14.975}
{"ts":1664087460000,"o":19027,"h":19027,"l":19020,"c":19020,"v":33.308}
{"ts":1664087520000,"o":19020,"h":19020.5,"l":19020,"c":19020,"v":3.463}
{"ts":1664087580000,"o":19020,"h":19023,"l":19011,"c":19011,"v":137.108}
{"ts":1664087640000,"o":19011,"h":19018.5,"l":19009,"c":19018,"v":41.064}
{"ts":1664087700000,"o":19018,"h":19018.5,"l":19018,"c":19018,"v":3.138}
{"ts":1664087760000,"o":19018,"h":19018.5,"l":19009,"c":19009,"v":46.765}
{"ts":1664087820000,"o":19009,"h":19018.5,"l":19009,"c":19018.5,"v":7.668}
{"ts":1664087880000,"o":19018.5,"h":19021,"l":19018,"c":19020.5,"v":50.371}
{"ts":1664087940000,"o":19020.5,"h":19021,"l":19016,"c":19016,"v":8.689}
{"ts":1664088000000,"o":19016,"h":19016.5,"l":19008,"c":19008.5,"v":20.91}
{"ts":1664088060000,"o":19008.5,"h":19010,"l":19008.5,"c":19009.5,"v":47.396}
{"ts":1664088120000,"o":19009.5,"h":19010,"l":19009.5,"c":19009.5,"v":8.36}
{"ts":1664088180000,"o":19009.5,"h":19023,"l":19009.5,"c":19023,"v":32.388}
{"ts":1664088240000,"o":19023,"h":19023,"l":19022.5,"c":19023,"v":5.614}
{"ts":1664088300000,"o":19023,"h":19023,"l":19019,"c":19019.5,"v":7.041}
{"ts":1664088360000,"o":19019.5,"h":19019.5,"l":19016,"c":19016.5,"v":14.385}
{"ts":1664088420000,"o":19016.5,"h":19016.5,"l":19016,"c":19016.5,"v":10.53}
{"ts":1664088480000,"o":19016.5,"h":19016.5,"l":19013,"c":19014.5,"v":7.388}
{"ts":1664088540000,"o":19014.5,"h":19015,"l":19014.5,"c":19015,"v":4.996}
{"ts":1664088600000,"o":19015,"h":19015,"l":19011.5,"c":19014.5,"v":15.81}
{"ts":1664088660000,"o":19014.5,"h":19015,"l":19014.5,"c":19015,"v":5.415}
{"ts":1664088720000,"o":19015,"h":19022.5,"l":19014.5,"c":19022,"v":32.405}
{"ts":1664088780000,"o":19022,"h":19022.5,"l":19022,"c":19022,"v":9.153}
{"ts":1664088840000,"o":19022,"h":19022.5,"l":19022,"c":19022,"v":6.283}
{"ts":1664088900000,"o":19022,"h":19022.5,"l":19014.5,"c":19014.5,"v":25.178}
{"ts":1664088960000,"o":19014.5,"h":19021,"l":19014.5,"c":19021,"v":7.766}
{"ts":1664089020000,"o":19021,"h":19021,"l":19011,"c":19011,"v":58.837}
{"ts":1664089080000,"o":19011,"h":19011.5,"l":19010.5,"c":19010.5,"v":11.833}
{"ts":1664089140000,"o":19010.5,"h":19013.5,"l":19010.5,"c":19013,"v":3.582}
{"ts":1664089200000,"o":19013,"h":19014.5,"l":19013,"c":19014.5,"v":72.019}
{"ts":1664089260000,"o":19014.5,"h":19014.5,"l":19008,"c":19008.5,"v":11.87}
{"ts":1664089320000,"o":19008.5,"h":19008.5,"l":19008,"c":19008,"v":5.604}
{"ts":1664089380000,"o":19008,"h":19008.5,"l":19008,"c":19008.5,"v":6.588}
{"ts":1664089440000,"o":19008.5,"h":19008.5,"l":19008,"c":19008,"v":10.269}
{"ts":1664089500000,"o":19008,"h":19015,"l":19008,"c":19015,"v":10.82}
{"ts":1664089560000,"o":19015,"h":19015,"l":19014.5,"c":19014.5,"v":4.096}
{"ts":1664089620000,"o":19014.5,"h":19015,"l":19001.5,"c":19001.5,"v":136.892}
{"ts":1664089680000,"o":19001.5,"h":19002,"l":19001.5,"c":19002,"v":29.252}
{"ts":1664089740000,"o":19002,"h":19016.5,"l":19002,"c":19016,"v":48.738}
{"ts":1664089800000,"o":19016,"h":19043,"l":19016,"c":19042,"v":146.7}
{"ts":1664089860000,"o":19042,"h":19042,"l":19033,"c":19033,"v":28.363}
{"ts":1664089920000,"o":19033,"h":19035,"l":19033,"c":19035,"v":11.657}
{"ts":1664089980000,"o":19035,"h":19035,"l":19030.5,"c":19030.5,"v":18.175}
{"ts":1664090040000,"o":19030.5,"h":19034,"l":19030.5,"c":19032,"v":38.557}
{"ts":1664090100000,"o":19032,"h":19039,"l":19031.5,"c":19039,"v":42.93}
{"ts":1664090160000,"o":19039,"h":19046,"l":19036,"c":19046,"v":59.875}
{"ts":1664090220000,"o":19046,"h":19119.5,"l":19045.5,"c":19080,"v":1454.829}
{"ts":1664090280000,"o":19080,"h":19088.5,"l":19070.5,"c":19073,"v":143.595}
{"ts":1664090340000,"o":19073,"h":19102.5,"l":19073,"c":19102.5,"v":196.657}
{"ts":1664090400000,"o":19102.5,"h":19117,"l":19102,"c":19108,"v":279.131}
{"ts":1664090460000,"o":19108,"h":19113.5,"l":19092.5,"c":19113,"v":139.865}
{"ts":1664090520000,"o":19113,"h":19114,"l":19095.5,"c":19095.5,"v":108.618}
{"ts":1664090580000,"o":19095.5,"h":19103,"l":19091,"c":19100,"v":91.543}
{"ts":1664090640000,"o":19100,"h":19108,"l":19097,"c":19108,"v":90.694}
{"ts":1664090700000,"o":19108,"h":19108,"l":19091.5,"c":19099,"v":65.187}
{"ts":1664090760000,"o":19099,"h":19099,"l":19081,"c":19087.5,"v":115.244}
{"ts":1664090820000,"o":19087.5,"h":19088.5,"l":19085,"c":19088.5,"v":26.114}
{"ts":1664090880000,"o":19088.5,"h":19097.5,"l":19085,"c":19085,"v":42.213}
{"ts":1664090940000,"o":19085,"h":19086,"l":19085,"c":19085.5,"v":15.738}
{"ts":1664091000000,"o":19085.5,"h":19092,"l":19085.5,"c":19090.5,"v":95.593}
{"ts":1664091060000,"o":19090.5,"h":19090.5,"l":19079,"c":19079,"v":35.473}
{"ts":1664091120000,"o":19079,"h":19079.5,"l":19066,"c":19071,"v":71.945}
{"ts":1664091180000,"o":19071,"h":19071.5,"l":19067.5,"c":19067.5,"v":29.328}
{"ts":1664091240000,"o":19067.5,"h":19070,"l":19067.5,"c":19070,"v":25.92}
{"ts":1664091300000,"o":19070,"h":19079.5,"l":19069.5,"c":19079.5,"v":35.178}
{"ts":1664091360000,"o":19079.5,"h":19079.5,"l":19079,"c":19079,"v":14.127}
{"ts":1664091420000,"o":19079,"h":19079.5,"l":19076,"c":19076.5,"v":19.044}
{"ts":1664091480000,"o":19076.5,"h":19076.5,"l":19069.5,"c":19074,"v":46.514}
{"ts":1664091540000,"o":19074,"h":19077,"l":19074,"c":19076.5,"v":10.338}
{"ts":1664091600000,"o":19076.5,"h":19077,"l":19071.5,"c":19072,"v":36.704}
{"ts":1664091660000,"o":19072,"h":19080,"l":19071.5,"c":19079.5,"v":40.625}
{"ts":1664091720000,"o":19079.5,"h":19080,"l":19076.5,"c":19076.5,"v":22.706}
{"ts":1664091780000,"o":19076.5,"h":19077,"l":19061,"c":19063.5,"v":246.833}
{"ts":1664091840000,"o":19063.5,"h":19063.5,"l":19046,"c":19048.5,"v":200.756}
{"ts":1664091900000,"o":19048.5,"h":19054,"l":19046,"c":19054,"v":78.042}
{"ts":1664091960000,"o":19054,"h":19054,"l":19050.5,"c":19051,"v":53.426}
{"ts":1664092020000,"o":19051,"h":19066,"l":19050.5,"c":19066,"v":62.032}
{"ts":1664092080000,"o":19066,"h":19066,"l":19060.5,"c":19061,"v":11.995}
{"ts":1664092140000,"o":19061,"h":19068.5,"l":19060.5,"c":19066.5,"v":112.127}
{"ts":1664092200000,"o":19066.5,"h":19076.5,"l":19066.5,"c":19072,"v":89.473}
{"ts":1664092260000,"o":19072,"h":19077,"l":19071.5,"c":19075,"v":8.834}
{"ts":1664092320000,"o":19075,"h":19075,"l":19071.5,"c":19072.5,"v":13.653}
{"ts":1664092380000,"o":19072.5,"h":19092,"l":19072.5,"c":19091.5,"v":110.942}
{"ts":1664092440000,"o":19091.5,"h":19092,"l":19091.5,"c":19091.5,"v":18.94}
{"ts":1664092500000,"o":19091.5,"h":19099,"l":19091.5,"c":19099,"v":104.881}
{"ts":1664092560000,"o":19099,"h":19099,"l":19088,"c":19088,"v":63.564}
{"ts":1664092620000,"o":19088,"h":19092,"l":19087,"c":19091.5,"v":17.445}
{"ts":1664092680000,"o":19091.5,"h":19092,"l":19091.5,"c":19092,"v":16.218}
{"ts":1664092740000,"o":19092,"h":19092,"l":19089,"c":19089.5,"v":26.228}
{"ts":1664092800000,"o":19089.5,"h":19094.5,"l":19089,"c":19094.5,"v":113.607}
{"ts":1664092860000,"o":19094.5,"h":19097.5,"l":19094,"c":19097.5,"v":52.558}
{"ts":1664092920000,"o":19097.5,"h":19110,"l":19097,"c":19107.5,"v":72.71}
{"ts":1664092980000,"o":19107.5,"h":19110,"l":19097,"c":19110,"v":88.835}
{"ts":1664093040000,"o":19110,"h":19110,"l":19104.5,"c":19105,"v":52.882}
{"ts":1664093100000,"o":19105,"h":19105,"l":19101.5,"c":19102,"v":27.234}
{"ts":1664093160000,"o":19102,"h":19102,"l":19097.5,"c":19097.5,"v":15.098}
{"ts":1664093220000,"o":19097.5,"h":19103,"l":19097.5,"c":19102.5,"v":37.851}
{"ts":1664093280000,"o":19102.5,"h":19102.5,"l":19096,"c":19096,"v":18.989}
{"ts":1664093340000,"o":19096,"h":19096.5,"l":19095.5,"c":19095.5,"v":22.9}
{"ts":1664093400000,"o":19095.5,"h":19096,"l":19082.5,"c":19083,"v":83.817}
{"ts":1664093460000,"o":19083,"h":19095,"l":19082.5,"c":19095,"v":28.083}
{"ts":1664093520000,"o":19095,"h":19095,"l":19086,"c":19089.5,"v":33.125}
{"ts":1664093580000,"o":19089.5,"h":19090,"l":19089.5,"c":19090,"v":8.28}
{"ts":1664093640000,"o":19090,"h":19090,"l":19083,"c":19083,"v":29.552}
{"ts":1664093700000,"o":19083,"h":19083.5,"l":19080.5,"c":19080.5,"v":25.657}
{"ts":1664093760000,"o":19080.5,"h":19083,"l":19080.5,"c":19082.5,"v":27.581}
{"ts":1664093820000,"o":19082.5,"h":19083,"l":19080,"c":19080,"v":27.241}
{"ts":1664093880000,"o":19080,"h":19080.5,"l":19067,"c":19067.5,"v":165.93}
{"ts":1664093940000,"o":19067.5,"h":19072.5,"l":19067,"c":19072,"v":33.829}
{"ts":1664094000000,"o":19072,"h":19080.5,"l":19072,"c":19080.5,"v":40.306}
{"ts":1664094060000,"o":19080.5,"h":19080.5,"l":19063,"c":19063,"v":188.782}
{"ts":1664094120000,"o":19063,"h":19068,"l":19063,"c":19066,"v":63.302}
{"ts":1664094180000,"o":19066,"h":19074.5,"l":19065.5,"c":19074,"v":52.144}
{"ts":1664094240000,"o":19074,"h":19074.5,"l":19074,"c":19074,"v":4.531}
{"ts":1664094300000,"o":19074,"h":19083.5,"l":19074,"c":19083.5,"v":33.029}
{"ts":1664094360000,"o":19083.5,"h":19083.5,"l":19083,"c":19083,"v":39.166}
{"ts":1664094420000,"o":19083,"h":19083.5,"l":19083,"c":19083,"v":8.584}
{"ts":1664094480000,"o":19083,"h":19083.5,"l":19080,"c":19080.5,"v":19.762}
{"ts":1664094540000,"o":19080.5,"h":19080.5,"l":19080,"c":19080.5,"v":12.836}
{"ts":1664094600000,"o":19080.5,"h":19080.5,"l":19080,"c":19080.5,"v":21.467}
{"ts":1664094660000,"o":19080.5,"h":19080.5,"l":19080,"c":19080.5,"v":9.84}
{"ts":1664094720000,"o":19080.5,"h":19080.5,"l":19080,"c":19080,"v":8.822}
{"ts":1664094780000,"o":19080,"h":19084,"l":19076.5,"c":19084,"v":55.023}
{"ts":1664094840000,"o":19084,"h":19084,"l":19083.5,"c":19083.5,"v":7.494}
{"ts":1664094900000,"o":19083.5,"h":19084,"l":19079.5,"c":19079.5,"v":32.641}
{"ts":1664094960000,"o":19079.5,"h":19085,"l":19079.5,"c":19085,"v":13.839}
{"ts":1664095020000,"o":19085,"h":19085,"l":19076,"c":19076,"v":35.096}
{"ts":1664095080000,"o":19076,"h":19076.5,"l":19076,"c":19076,"v":6.945}
{"ts":1664095140000,"o":19076,"h":19077.5,"l":19076,"c":19077,"v":9.172}
{"ts":1664095200000,"o":19077,"h":19088,"l":19077,"c":19088,"v":40.124}
{"ts":1664095260000,"o":19088,"h":19088,"l":19074.5,"c":19074.5,"v":66.284}
{"ts":1664095320000,"o":19074.5,"h":19075,"l":19074.5,"c":19074.5,"v":4.967}
{"ts":1664095380000,"o":19074.5,"h":19075,"l":19074.5,"c":19074.5,"v":9.041}
{"ts":1664095440000,"o":19074.5,"h":19075,"l":19074.5,"c":19074.5,"v":4.637}
{"ts":1664095500000,"o":19074.5,"h":19082,"l":19074.5,"c":19081.5,"v":31.105}
{"ts":1664095560000,"o":19081.5,"h":19090,"l":19081.5,"c":19090,"v":22.427}
{"ts":1664095620000,"o":19090,"h":19090,"l":19086.5,"c":19087,"v":14.71}
{"ts":1664095680000,"o":19087,"h":19090,"l":19086.5,"c":19089.5,"v":36.789}
{"ts":1664095740000,"o":19089.5,"h":19093,"l":19084.5,"c":19085,"v":35.243}
{"ts":1664095800000,"o":19085,"h":19085,"l":19076,"c":19076,"v":35.71}
{"ts":1664095860000,"o":19076,"h":19076.5,"l":19074.5,"c":19074.5,"v":16.471}
{"ts":1664095920000,"o":19074.5,"h":19075,"l":19068.5,"c":19073.5,"v":65.895}
{"ts":1664095980000,"o":19073.5,"h":19074,"l":19073.5,"c":19073.5,"v":54.095}
{"ts":1664096040000,"o":19073.5,"h":19074,"l":19069.5,"c":19069.5,"v":36.182}
{"ts":1664096100000,"o":19069.5,"h":19074,"l":19069.5,"c":19073,"v":28.112}
{"ts":1664096160000,"o":19073,"h":19074,"l":19073,"c":19073.5,"v":11.243}
{"ts":1664096220000,"o":19073.5,"h":19074,"l":19073.5,"c":19074,"v":8.967}
{"ts":1664096280000,"o":19074,"h":19074,"l":19073.5,"c":19073.5,"v":7.835}
{"ts":1664096340000,"o":19073.5,"h":19074,"l":19073.5,"c":19073.5,"v":5.787}
{"ts":1664096400000,"o":19073.5,"h":19077.5,"l":19073.5,"c":19077,"v":18.771}
{"ts":1664096460000,"o":19077,"h":19077.5,"l":19076.5,"c":19076.5,"v":7.459}
{"ts":1664096520000,"o":19076.5,"h":19077,"l":19074,"c":19074,"v":4.025}
{"ts":1664096580000,"o":19074,"h":19074.5,"l":19074,"c":19074,"v":3.236}
{"ts":1664096640000,"o":19074,"h":19077,"l":19074,"c":19075.5,"v":16.831}
{"ts":1664096700000,"o":19075.5,"h":19076,"l":19073.5,"c":19073.5,"v":30.449}
{"ts":1664096760000,"o":19073.5,"h":19080,"l":19068,"c":19078,"v":81.658}
{"ts":1664096820000,"o":19078,"h":19078,"l":19077.5,"c":19077.5,"v":5.095}
{"ts":1664096880000,"o":19077.5,"h":19078,"l":19070.5,"c":19071,"v":26.901}
{"ts":1664096940000,"o":19071,"h":19071,"l":19070.5,"c":19070.5,"v":18.755}
{"ts":1664097000000,"o":19070.5,"h":19074,"l":19070.5,"c":19074,"v":11.216}
{"ts":1664097060000,"o":19074,"h":19074,"l":19069.5,"c":19070,"v":10.816}
{"ts":1664097120000,"o":19070,"h":19070,"l":19068,"c":19068,"v":11.282}
{"ts":1664097180000,"o":19068,"h":19068.5,"l":19068,"c":19068.5,"v":3.77}
{"ts":1664097240000,"o":19068.5,"h":19068.5,"l":19068,"c":19068,"v":25.318}
{"ts":1664097300000,"o":19068,"h":19068.5,"l":19068,"c":19068,"v":7.522}
{"ts":1664097360000,"o":19068,"h":19068.5,"l":19068,"c":19068,"v":4.839}
{"ts":1664097420000,"o":19068,"h":19068,"l":19055.5,"c":19055.5,"v":104.282}
{"ts":1664097480000,"o":19055.5,"h":19060,"l":19055.5,"c":19059.5,"v":15.587}
{"ts":1664097540000,"o":19059.5,"h":19060,"l":19056.5,"c":19056.5,"v":12.774}
{"ts":1664097600000,"o":19056.5,"h":19060,"l":19056,"c":19060,"v":16.363}
{"ts":1664097660000,"o":19060,"h":19060,"l":19056,"c":19056.5,"v":5.31}
{"ts":1664097720000,"o":19056.5,"h":19064.5,"l":19056,"c":19063,"v":38.787}
{"ts":1664097780000,"o":19063,"h":19063,"l":19062.5,"c":19063,"v":5.21}
{"ts":1664097840000,"o":19063,"h":19063,"l":19060,"c":19062,"v":9.646}
{"ts":1664097900000,"o":19062,"h":19065,"l":19061.5,"c":19065,"v":15.767}
{"ts":1664097960000,"o":19065,"h":19065,"l":19064.5,"c":19065,"v":4.74}
{"ts":1664098020000,"o":19065,"h":19065,"l":19060,"c":19060,"v":23.993}
{"ts":1664098080000,"o":19060,"h":19060.5,"l":19060,"c":19060.5,"v":7.419}
{"ts":1664098140000,"o":19060.5,"h":19060.5,"l":19057,"c":19060,"v":46.836}
{"ts":1664098200000,"o":19060,"h":19069.5,"l":19059.5,"c":19069,"v":29.029}
{"ts":1664098260000,"o":19069,"h":19070,"l":19069,"c":19070,"v":15.974}
{"ts":1664098320000,"o":19070,"h":19070,"l":19067.5,"c":19068,"v":12.233}
{"ts":1664098380000,"o":19068,"h":19068,"l":19066.5,"c":19066.5,"v":10.799}
{"ts":1664098440000,"o":19066.5,"h":19067,"l":19057,"c":19057,"v":34.608}
{"ts":1664098500000,"o":19057,"h":19057.5,"l":19057,"c":19057.5,"v":10.426}
{"ts":1664098560000,"o":19057.5,"h":19060,"l":19057,"c":19060,"v":19.375}
{"ts":1664098620000,"o":19060,"h":19060,"l":19059.5,"c":19060,"v":5.803}
{"ts":1664098680000,"o":19060,"h":19060,"l":19053.5,"c":19053.5,"v":16.478}
{"ts":1664098740000,"o":19053.5,"h":19054,"l":19046.5,"c":19046.5,"v":139.34}
{"ts":1664098800000,"o":19046.5,"h":19047,"l":19038,"c":19038,"v":59.214}
{"ts":1664098860000,"o":19038,"h":19044,"l":19038,"c":19038,"v":38.236}
{"ts":1664098920000,"o":19038,"h":19042.5,"l":19038,"c":19041,"v":100.832}
{"ts":1664098980000,"o":19041,"h":19041,"l":19023,"c":19031.5,"v":154.764}
{"ts":1664099040000,"o":19031.5,"h":19031.5,"l":19031,"c":19031,"v":40.681}
{"ts":1664099100000,"o":19031,"h":19031.5,"l":19019,"c":19019,"v":79.244}
{"ts":1664099160000,"o":19019,"h":19022,"l":19016,"c":19017,"v":75.63}
{"ts":1664099220000,"o":19017,"h":19019,"l":19016.5,"c":19018.5,"v":186.714}
{"ts":1664099280000,"o":19018.5,"h":19020,"l":19018.5,"c":19019.5,"v":77.246}
{"ts":1664099340000,"o":19019.5,"h":19022,"l":19019.5,"c":19022,"v":44.326}
{"ts":1664099400000,"o":19022,"h":19039,"l":19021.5,"c":19039,"v":183.139}
{"ts":1664099460000,"o":19039,"h":19039,"l":19031,"c":19034,"v":77.107}
{"ts":1664099520000,"o":19034,"h":19034.5,"l":19034,"c":19034.5,"v":27.693}
{"ts":1664099580000,"o":19034.5,"h":19040,"l":19034,"c":19039.5,"v":46.484}
{"ts":1664099640000,"o":19039.5,"h":19042.5,"l":19038.5,"c":19038.5,"v":26.304}
{"ts":1664099700000,"o":19038.5,"h":19039,"l":19038.5,"c":19038.5,"v":11.648}
{"ts":1664099760000,"o":19038.5,"h":19039,"l":19030,"c":19030,"v":30.317}
{"ts":1664099820000,"o":19030,"h":19030.5,"l":19030,"c":19030,"v":12.921}
{"ts":1664099880000,"o":19030,"h":19030.5,"l":19030,"c":19030.5,"v":19.289}
{"ts":1664099940000,"o":19030.5,"h":19030.5,"l":19030,"c":19030.5,"v":15.61}
{"ts":1664100000000,"o":19030.5,"h":19033,"l":19030,"c":19033,"v":23.499}
{"ts":1664100060000,"o":19033,"h":19034,"l":19032.5,"c":19034,"v":38.055}
{"ts":1664100120000,"o":19034,"h":19034,"l":19033.5,"c":19034,"v":10.11}
{"ts":1664100180000,"o":19034,"h":19042.5,"l":19033.5,"c":19042,"v":15.985}
{"ts":1664100240000,"o":19042,"h":19042.5,"l":19042,"c":19042.5,"v":18.286}
{"ts":1664100300000,"o":19042.5,"h":19042.5,"l":19035.5,"c":19035.5,"v":18.072}
{"ts":1664100360000,"o":19035.5,"h":19036,"l":19035.5,"c":19036,"v":2.761}
{"ts":1664100420000,"o":19036,"h":19049,"l":19035.5,"c":19048.5,"v":29.067}
{"ts":1664100480000,"o":19048.5,"h":19049,"l":19046,"c":19046.5,"v":32.983}
{"ts":1664100540000,"o":19046.5,"h":19046.5,"l":19046,"c":19046.5,"v":10.834}
{"ts":1664100600000,"o":19046.5,"h":19048.5,"l":19046,"c":19048.5,"v":11.331}
{"ts":1664100660000,"o":19048.5,"h":19048.5,"l":19048,"c":19048.5,"v":6.766}
{"ts":1664100720000,"o":19048.5,"h":19049.5,"l":19048,"c":19049,"v":11.488}
{"ts":1664100780000,"o":19049,"h":19049.5,"l":19010,"c":19011,"v":166.052}
{"ts":1664100840000,"o":19011,"h":19012,"l":19001.5,"c":19005.5,"v":363.6}
{"ts":1664100900000,"o":19005.5,"h":19024,"l":19005.5,"c":19021,"v":56.992}
{"ts":1664100960000,"o":19021,"h":19021,"l":19001.5,"c":19007,"v":86.738}
{"ts":1664101020000,"o":19007,"h":19013,"l":19007,"c":19012.5,"v":52.317}
{"ts":1664101080000,"o":19012.5,"h":19014,"l":19011,"c":19011.5,"v":48.195}
{"ts":1664101140000,"o":19011.5,"h":19011.5,"l":18972,"c":18982.5,"v":446.368}
{"ts":1664101200000,"o":18982.5,"h":19026,"l":18982.5,"c":19018,"v":125.296}
{"ts":1664101260000,"o":19018,"h":19033,"l":19018,"c":19022.5,"v":92.781}
{"ts":1664101320000,"o":19022.5,"h":19028,"l":19022.5,"c":19027.5,"v":20.136}
{"ts":1664101380000,"o":19027.5,"h":19040,"l":19027.5,"c":19040,"v":122.209}
{"ts":1664101440000,"o":19040,"h":19044,"l":19039.5,"c":19040.5,"v":85.934}
{"ts":1664101500000,"o":19040.5,"h":19046,"l":19032,"c":19032.5,"v":56.499}
{"ts":1664101560000,"o":19032.5,"h":19041,"l":19031.5,"c":19041,"v":32.169}
{"ts":1664101620000,"o":19041,"h":19041,"l":19040.5,"c":19040.5,"v":6.765}
{"ts":1664101680000,"o":19040.5,"h":19052,"l":19040.5,"c":19049.5,"v":175.213}
{"ts":1664101740000,"o":19049.5,"h":19053,"l":19049.5,"c":19050,"v":28.219}
{"ts":1664101800000,"o":19050,"h":19062.5,"l":19050,"c":19062.5,"v":146.177}
{"ts":1664101860000,"o":19062.5,"h":19063.5,"l":19058,"c":19059.5,"v":67.159}
{"ts":1664101920000,"o":19059.5,"h":19063.5,"l":19059.5,"c":19063.5,"v":12.121}
{"ts":1664101980000,"o":19063.5,"h":19063.5,"l":19056,"c":19056,"v":24.706}
{"ts":1664102040000,"o":19056,"h":19062.5,"l":19056,"c":19062,"v":33.328}
{"ts":1664102100000,"o":19062,"h":19070,"l":19061.5,"c":19061.5,"v":69.503}
{"ts":1664102160000,"o":19061.5,"h":19067,"l":19060,"c":19067,"v":44.167}
{"ts":1664102220000,"o":19067,"h":19072.5,"l":19067,"c":19072,"v":26.859}
{"ts":1664102280000,"o":19072,"h":19077.5,"l":19072,"c":19077,"v":40.338}
{"ts":1664102340000,"o":19077,"h":19077.5,"l":19066.5,"c":19066.5,"v":59.369}
{"ts":1664102400000,"o":19066.5,"h":19076,"l":19066.5,"c":19075.5,"v":61.252}
{"ts":1664102460000,"o":19075.5,"h":19076,"l":19068.5,"c":19074,"v":24.263}
{"ts":1664102520000,"o":19074,"h":19074.5,"l":19073.5,"c":19074,"v":12.566}
{"ts":1664102580000,"o":19074,"h":19081,"l":19073.5,"c":19080.5,"v":45.92}
{"ts":1664102640000,"o":19080.5,"h":19081,"l":19080.5,"c":19081,"v":14.107}
{"ts":1664102700000,"o":19081,"h":19090,"l":19080,"c":19080,"v":84.502}
{"ts":1664102760000,"o":19080,"h":19080.5,"l":19070.5,"c":19075.5,"v":66.934}
{"ts":1664102820000,"o":19075.5,"h":19076,"l":19065,"c":19071,"v":54.477}
{"ts":1664102880000,"o":19071,"h":19073.5,"l":19070,"c":19070.5,"v":32.748}
{"ts":1664102940000,"o":19070.5,"h":19070.5,"l":19069.5,"c":19069.5,"v":28.925}
{"ts":1664103000000,"o":19069.5,"h":19070,"l":19069.5,"c":19070,"v":26.033}
{"ts":1664103060000,"o":19070,"h":19070,"l":19069.5,"c":19069.5,"v":12.75}
{"ts":1664103120000,"o":19069.5,"h":19070,"l":19068.5,"c":19068.5,"v":50.847}
{"ts":1664103180000,"o":19068.5,"h":19070,"l":19068.5,"c":19070,"v":25.47}
{"ts":1664103240000,"o":19070,"h":19070,"l":19069.5,"c":19070,"v":12.374}
{"ts":1664103300000,"o":19070,"h":19070,"l":19069.5,"c":19069.5,"v":5.079}
{"ts":1664103360000,"o":19069.5,"h":19070,"l":19062.5,"c":19063,"v":37.801}
{"ts":1664103420000,"o":19063,"h":19063.5,"l":19063,"c":19063,"v":11.77}
{"ts":1664103480000,"o":19063,"h":19063.5,"l":19061.5,"c":19062,"v":12.063}
{"ts":1664103540000,"o":19062,"h":19062,"l":19061,"c":19061,"v":21.69}
{"ts":1664103600000,"o":19061,"h":19074,"l":19061,"c":19073.5,"v":31.306}
{"ts":1664103660000,"o":19073.5,"h":19073.5,"l":19067,"c":19068,"v":17.92}
{"ts":1664103720000,"o":19068,"h":19068.5,"l":19066.5,"c":19066.5,"v":61.613}
{"ts":1664103780000,"o":19066.5,"h":19067,"l":19062,"c":19062,"v":21.128}
{"ts":1664103840000,"o":19062,"h":19062.5,"l":19062,"c":19062.5,"v":6.784}
{"ts":1664103900000,"o":19062.5,"h":19062.5,"l":19056.5,"c":19057.5,"v":28.533}
{"ts":1664103960000,"o":19057.5,"h":19066,"l":19057,"c":19065.5,"v":48.771}
{"ts":1664104020000,"o":19065.5,"h":19074.5,"l":19065.5,"c":19074.5,"v":80.956}
{"ts":1664104080000,"o":19074.5,"h":19074.5,"l":19065,"c":19065.5,"v":21.204}
{"ts":1664104140000,"o":19065.5,"h":19065.5,"l":19065,"c":19065.5,"v":5.166}
{"ts":1664104200000,"o":19065.5,"h":19077,"l":19065,"c":19076.5,"v":32.995}
{"ts":1664104260000,"o":19076.5,"h":19078.5,"l":19076.5,"c":19078.5,"v":46.8}
{"ts":1664104320000,"o":19078.5,"h":19085,"l":19078,"c":19085,"v":75.608}
{"ts":1664104380000,"o":19085,"h":19087.5,"l":19084.5,"c":19087,"v":21.212}
{"ts":1664104440000,"o":19087,"h":19093,"l":19087,"c":19093,"v":36.845}
{"ts":1664104500000,"o":19093,"h":19097,"l":19091.5,"c":19096,"v":66.672}
{"ts":1664104560000,"o":19096,"h":19096.5,"l":19095.5,"c":19096,"v":12.572}
{"ts":1664104620000,"o":19096,"h":19096,"l":19095.5,"c":19096,"v":14.184}
{"ts":1664104680000,"o":19096,"h":19096,"l":19095.5,"c":19096,"v":13.789}
{"ts":1664104740000,"o":19096,"h":19096,"l":19087.5,"c":19087.5,"v":41.515}
{"ts":1664104800000,"o":19087.5,"h":19096,"l":19087.5,"c":19095.5,"v":69.991}
{"ts":1664104860000,"o":19095.5,"h":19095.5,"l":19082.5,"c":19083,"v":30.707}
{"ts":1664104920000,"o":19083,"h":19083,"l":19081,"c":19081.5,"v":26.329}
{"ts":1664104980000,"o":19081.5,"h":19081.5,"l":19079,"c":19079,"v":22.792}
{"ts":1664105040000,"o":19079,"h":19079.5,"l":19077.5,"c":19078,"v":66.849}
{"ts":1664105100000,"o":19078,"h":19078,"l":19077.5,"c":19077.5,"v":6.037}
{"ts":1664105160000,"o":19077.5,"h":19080,"l":19077.5,"c":19079.5,"v":10.532}
{"ts":1664105220000,"o":19079.5,"h":19080,"l":19079.5,"c":19079.5,"v":16.835}
{"ts":1664105280000,"o":19079.5,"h":19095,"l":19079.5,"c":19094.5,"v":66.384}
{"ts":1664105340000,"o":19094.5,"h":19100,"l":19092.5,"c":19093,"v":51.062}
{"ts":1664105400000,"o":19093,"h":19093,"l":19083,"c":19083,"v":41.197}
{"ts":1664105460000,"o":19083,"h":19083.5,"l":19077,"c":19077.5,"v":20.705}
{"ts":1664105520000,"o":19077.5,"h":19077.5,"l":19058,"c":19058.5,"v":73.668}
{"ts":1664105580000,"o":19058.5,"h":19071,"l":19058,"c":19069,"v":43.733}
{"ts":1664105640000,"o":19069,"h":19085,"l":19069,"c":19084.5,"v":32.769}
{"ts":1664105700000,"o":19084.5,"h":19086,"l":19080,"c":19081,"v":22.031}
{"ts":1664105760000,"o":19081,"h":19081.5,"l":19079,"c":19079.5,"v":8.965}
{"ts":1664105820000,"o":19079.5,"h":19079.5,"l":19079,"c":19079.5,"v":8.259}
{"ts":1664105880000,"o":19079.5,"h":19079.5,"l":19079,"c":19079.5,"v":9.742}
{"ts":1664105940000,"o":19079.5,"h":19079.5,"l":19070,"c":19070,"v":25.944}
{"ts":1664106000000,"o":19070,"h":19070.5,"l":19070,"c":19070.5,"v":23.758}
{"ts":1664106060000,"o":19070.5,"h":19080,"l":19070,"c":19080,"v":28.625}
{"ts":1664106120000,"o":19080,"h":19081.5,"l":19079,"c":19079,"v":21.465}
{"ts":1664106180000,"o":19079,"h":19079.5,"l":19075,"c":19075,"v":18.914}
{"ts":1664106240000,"o":19075,"h":19075.5,"l":19073.5,"c":19073.5,"v":6.544}
{"ts":1664106300000,"o":19073.5,"h":19084,"l":19073.5,"c":19081,"v":40.547}
{"ts":1664106360000,"o":19081,"h":19081.5,"l":19081,"c":19081,"v":9.31}
{"ts":1664106420000,"o":19081,"h":19112.5,"l":19081,"c":19108.5,"v":220.568}
{"ts":1664106480000,"o":19108.5,"h":19128.5,"l":19108.5,"c":19118.5,"v":426.022}
{"ts":1664106540000,"o":19118.5,"h":19185,"l":19118,"c":19154.5,"v":1476.913}
{"ts":1664106600000,"o":19154.5,"h":19155,"l":19139.5,"c":19140,"v":183.168}
{"ts":1664106660000,"o":19140,"h":19140,"l":19126,"c":19127.5,"v":142.385}
{"ts":1664106720000,"o":19127.5,"h":19130,"l":19126.5,"c":19127,"v":96.087}
{"ts":1664106780000,"o":19127,"h":19127.5,"l":19115.5,"c":19115.5,"v":135.342}
{"ts":1664106840000,"o":19115.5,"h":19132.5,"l":19115,"c":19132.5,"v":128.503}
{"ts":1664106900000,"o":19132.5,"h":19132.5,"l":19126.5,"c":19127,"v":82.147}
{"ts":1664106960000,"o":19127,"h":19127.5,"l":19116,"c":19116,"v":59.18}
{"ts":1664107020000,"o":19116,"h":19116.5,"l":19112,"c":19113,"v":39.16}
{"ts":1664107080000,"o":19113,"h":19113.5,"l":19113,"c":19113,"v":35.81}
{"ts":1664107140000,"o":19113,"h":19113.5,"l":19108,"c":19108.5,"v":24.369}
{"ts":1664107200000,"o":19108.5,"h":19116.5,"l":19108,"c":19110,"v":87.288}
{"ts":1664107260000,"o":19110,"h":19110,"l":19102,"c":19102,"v":45.117}
{"ts":1664107320000,"o":19102,"h":19102.5,"l":19091,"c":19091,"v":112.374}
{"ts":1664107380000,"o":19091,"h":19091.5,"l":19084,"c":19085,"v":83.328}
{"ts":1664107440000,"o":19085,"h":19098.5,"l":19084.5,"c":19095,"v":52.652}
{"ts":1664107500000,"o":19095,"h":19108,"l":19095,"c":19105.5,"v":60.416}
{"ts":1664107560000,"o":19105.5,"h":19108,"l":19100,"c":19105.5,"v":41.318}
{"ts":1664107620000,"o":19105.5,"h":19105.5,"l":19097,"c":19097.5,"v":43.045}
{"ts":1664107680000,"o":19097.5,"h":19097.5,"l":19090,"c":19090.5,"v":28.696}
{"ts":1664107740000,"o":19090.5,"h":19106,"l":19088.5,"c":19106,"v":74.28}
{"ts":1664107800000,"o":19106,"h":19119.5,"l":19106,"c":19119,"v":71.55}
{"ts":1664107860000,"o":19119,"h":19129,"l":19119,"c":19128.5,"v":74.028}
{"ts":1664107920000,"o":19128.5,"h":19129,"l":19126,"c":19126,"v":35.404}
{"ts":1664107980000,"o":19126,"h":19126.5,"l":19112,"c":19112.5,"v":42.633}
{"ts":1664108040000,"o":19112.5,"h":19113,"l":19112,"c":19113,"v":13.242}
{"ts":1664108100000,"o":19113,"h":19124.5,"l":19112.5,"c":19121.5,"v":60.6}
{"ts":1664108160000,"o":19121.5,"h":19129,"l":19121.5,"c":19128.5,"v":62.712}
{"ts":1664108220000,"o":19128.5,"h":19128.5,"l":19111.5,"c":19124.5,"v":63.21}
{"ts":1664108280000,"o":19124.5,"h":19129.5,"l":19124.5,"c":19129.5,"v":43.248}
{"ts":1664108340000,"o":19129.5,"h":19130,"l":19126,"c":19130,"v":23.528}
{"ts":1664108400000,"o":19130,"h":19130,"l":19117.5,"c":19121.5,"v":48.476}
{"ts":1664108460000,"o":19121.5,"h":19128,"l":19121.5,"c":19123,"v":62.557}
{"ts":1664108520000,"o":19123,"h":19123,"l":19118.5,"c":19121.5,"v":32.572}
{"ts":1664108580000,"o":19121.5,"h":19121.5,"l":19112.5,"c":19113,"v":45.182}
{"ts":1664108640000,"o":19113,"h":19113,"l":19102.5,"c":19110,"v":41.111}
{"ts":1664108700000,"o":19110,"h":19115,"l":19110,"c":19115,"v":23.55}
{"ts":1664108760000,"o":19115,"h":19115,"l":19105,"c":19105.5,"v":45.889}
{"ts":1664108820000,"o":19105.5,"h":19105.5,"l":19100,"c":19100.5,"v":64.445}
{"ts":1664108880000,"o":19100.5,"h":19105.5,"l":19097,"c":19097,"v":28.068}
{"ts":1664108940000,"o":19097,"h":19097.5,"l":19078,"c":19082,"v":117.244}
{"ts":1664109000000,"o":19082,"h":19090.5,"l":19068.5,"c":19069,"v":139.879}
{"ts":1664109060000,"o":19069,"h":19082.5,"l":19060,"c":19060.5,"v":196.696}
{"ts":1664109120000,"o":19060.5,"h":19070,"l":19059,"c":19061.5,"v":87.932}
{"ts":1664109180000,"o":19061.5,"h":19064.5,"l":19039.5,"c":19047.5,"v":358.319}
{"ts":1664109240000,"o":19047.5,"h":19056.5,"l":19047.5,"c":19054,"v":94.639}
{"ts":1664109300000,"o":19054,"h":19065,"l":19053.5,"c":19065,"v":124.63}
{"ts":1664109360000,"o":19065,"h":19070,"l":19061,"c":19070,"v":92.1}
{"ts":1664109420000,"o":19070,"h":19070,"l":19056.5,"c":19056.5,"v":45.706}
{"ts":1664109480000,"o":19056.5,"h":19068,"l":19056.5,"c":19061.5,"v":27.047}
{"ts":1664109540000,"o":19061.5,"h":19068.5,"l":19061,"c":19068,"v":77.035}
{"ts":1664109600000,"o":19068,"h":19081.5,"l":19068,"c":19081,"v":28.703}
{"ts":1664109660000,"o":19081,"h":19081.5,"l":19078.5,"c":19081,"v":81.326}
{"ts":1664109720000,"o":19081,"h":19097.5,"l":19080.5,"c":19096.5,"v":111.832}
{"ts":1664109780000,"o":19096.5,"h":19102,"l":19096.5,"c":19101.5,"v":44.116}
{"ts":1664109840000,"o":19101.5,"h":19102,"l":19096,"c":19096,"v":122.586}
{"ts":1664109900000,"o":19096,"h":19099.5,"l":19093,"c":19093,"v":31.595}
{"ts":1664109960000,"o":19093,"h":19093.5,"l":19086,"c":19087.5,"v":28.738}
{"ts":1664110020000,"o":19087.5,"h":19088.5,"l":19087.5,"c":19088.5,"v":11.382}
{"ts":1664110080000,"o":19088.5,"h":19092,"l":19088,"c":19092,"v":12.322}
{"ts":1664110140000,"o":19092,"h":19094.5,"l":19091.5,"c":19094,"v":9.306}
{"ts":1664110200000,"o":19094,"h":19094.5,"l":19088.5,"c":19088.5,"v":41.929}
{"ts":1664110260000,"o":19088.5,"h":19089,"l":19084,"c":19084.5,"v":44.102}
{"ts":1664110320000,"o":19084.5,"h":19091.5,"l":19082.5,"c":19089,"v":13.069}
{"ts":1664110380000,"o":19089,"h":19089,"l":19088.5,"c":19088.5,"v":8.776}
{"ts":1664110440000,"o":19088.5,"h":19089,"l":19085,"c":19085.5,"v":16.682}
{"ts":1664110500000,"o":19085.5,"h":19085.5,"l":19085,"c":19085.5,"v":9.494}
{"ts":1664110560000,"o":19085.5,"h":19085.5,"l":19082,"c":19082.5,"v":41.609}
{"ts":1664110620000,"o":19082.5,"h":19082.5,"l":19057,"c":19057,"v":100.592}
{"ts":1664110680000,"o":19057,"h":19073,"l":19053.5,"c":19066,"v":155.434}
{"ts":1664110740000,"o":19066,"h":19079.5,"l":19065.5,"c":19079,"v":52.005}
{"ts":1664110800000,"o":19079,"h":19079.5,"l":19066.5,"c":19067,"v":33.201}
{"ts":1664110860000,"o":19067,"h":19067,"l":19059,"c":19059,"v":29.016}
{"ts":1664110920000,"o":19059,"h":19059.5,"l":19059,"c":19059,"v":17.56}
{"ts":1664110980000,"o":19059,"h":19066,"l":19059,"c":19063,"v":58.295}
{"ts":1664111040000,"o":19063,"h":19063.5,"l":19063,"c":19063,"v":8.152}
{"ts":1664111100000,"o":19063,"h":19063.5,"l":19055.5,"c":19056,"v":80.769}
{"ts":1664111160000,"o":19056,"h":19070,"l":19055.5,"c":19055.5,"v":147.99}
{"ts":1664111220000,"o":19055.5,"h":19055.5,"l":19047,"c":19048,"v":72.183}
{"ts":1664111280000,"o":19048,"h":19054,"l":19031.5,"c":19053,"v":191.262}
{"ts":1664111340000,"o":19053,"h":19053.5,"l":19047,"c":19051,"v":63.542}
{"ts":1664111400000,"o":19051,"h":19051.5,"l":19042,"c":19047.5,"v":60.308}
{"ts":1664111460000,"o":19047.5,"h":19050,"l":19047.5,"c":19048.5,"v":20.336}
{"ts":1664111520000,"o":19048.5,"h":19049,"l":19040,"c":19040.5,"v":47.172}
{"ts":1664111580000,"o":19040.5,"h":19051,"l":19031.5,"c":19051,"v":100.252}
{"ts":1664111640000,"o":19051,"h":19052.5,"l":19050.5,"c":19052.5,"v":33.059}
{"ts":1664111700000,"o":19052.5,"h":19065,"l":19052,"c":19065,"v":81.105}
{"ts":1664111760000,"o":19065,"h":19065,"l":19064.5,"c":19064.5,"v":44.001}
{"ts":1664111820000,"o":19064.5,"h":19065,"l":19064.5,"c":19064.5,"v":23.899}
{"ts":1664111880000,"o":19064.5,"h":19074.5,"l":19064.5,"c":19067,"v":141.365}
{"ts":1664111940000,"o":19067,"h":19071.5,"l":19060,"c":19060,"v":24.171}
{"ts":1664112000000,"o":19060,"h":19064,"l":19057.5,"c":19057.5,"v":41.184}
{"ts":1664112060000,"o":19057.5,"h":19058,"l":19045.5,"c":19046,"v":52.968}
{"ts":1664112120000,"o":19046,"h":19050,"l":19045.5,"c":19049.5,"v":40.947}
{"ts":1664112180000,"o":19049.5,"h":19050,"l":19037,"c":19037.5,"v":33.517}
{"ts":1664112240000,"o":19037.5,"h":19037.5,"l":19032,"c":19034.5,"v":39.284}
{"ts":1664112300000,"o":19034.5,"h":19035,"l":18960.5,"c":19002,"v":1301.808}
{"ts":1664112360000,"o":19002,"h":19002,"l":18945,"c":18956.5,"v":862.841}
{"ts":1664112420000,"o":18956.5,"h":18979,"l":18956,"c":18978.5,"v":295.005}
{"ts":1664112480000,"o":18978.5,"h":18979,"l":18962,"c":18962.5,"v":155.728}
{"ts":1664112540000,"o":18962.5,"h":18970,"l":18945,"c":18950.5,"v":214.405}
{"ts":1664112600000,"o":18950.5,"h":18961,"l":18933.5,"c":18957.5,"v":469.367}
{"ts":1664112660000,"o":18957.5,"h":18960,"l":18953,"c":18959.5,"v":159.533}
{"ts":1664112720000,"o":18959.5,"h":18963,"l":18938.5,"c":18946.5,"v":285.664}
{"ts":1664112780000,"o":18946.5,"h":18954,"l":18913,"c":18953.5,"v":545.358}
{"ts":1664112840000,"o":18953.5,"h":18965.5,"l":18950,"c":18965.5,"v":266.943}
{"ts":1664112900000,"o":18965.5,"h":18972,"l":18965,"c":18966,"v":146.335}
{"ts":1664112960000,"o":18966,"h":18966.5,"l":18946,"c":18953.5,"v":98.966}
{"ts":1664113020000,"o":18953.5,"h":18965,"l":18953,"c":18962.5,"v":64.658}
{"ts":1664113080000,"o":18962.5,"h":18962.5,"l":18930,"c":18934.5,"v":173.856}
{"ts":1664113140000,"o":18934.5,"h":18935,"l":18874.5,"c":18899,"v":1097.43}
{"ts":1664113200000,"o":18899,"h":18921,"l":18850,"c":18910.5,"v":704.924}
{"ts":1664113260000,"o":18910.5,"h":18915.5,"l":18901,"c":18901,"v":178.281}
{"ts":1664113320000,"o":18901,"h":18916,"l":18891.5,"c":18916,"v":130.671}
{"ts":1664113380000,"o":18916,"h":18919,"l":18912,"c":18915,"v":73.793}
{"ts":1664113440000,"o":18915,"h":18915,"l":18900,"c":18902,"v":67.696}
{"ts":1664113500000,"o":18902,"h":18911,"l":18883.5,"c":18887,"v":180.907}
{"ts":1664113560000,"o":18887,"h":18887.5,"l":18880.5,"c":18882.5,"v":122.788}
{"ts":1664113620000,"o":18882.5,"h":18892.5,"l":18873.5,"c":18882.5,"v":202.7}
{"ts":1664113680000,"o":18882.5,"h":18882.5,"l":18864,"c":18878,"v":141.458}
{"ts":1664113740000,"o":18878,"h":18900,"l":18878,"c":18899.5,"v":142.802}
{"ts":1664113800000,"o":18899.5,"h":18911.5,"l":18899,"c":18911.5,"v":107.756}
{"ts":1664113860000,"o":18911.5,"h":18922.5,"l":18911,"c":18922.5,"v":153.451}
{"ts":1664113920000,"o":18922.5,"h":18926,"l":18912,"c":18922.5,"v":127.986}
{"ts":1664113980000,"o":18922.5,"h":18933,"l":18922,"c":18924.5,"v":121.232}
{"ts":1664114040000,"o":18924.5,"h":18930,"l":18914.5,"c":18929.5,"v":93.943}
{"ts":1664114100000,"o":18929.5,"h":18932,"l":18920,"c":18920,"v":90.215}
{"ts":1664114160000,"o":18920,"h":18920.5,"l":18910.5,"c":18916.5,"v":54.598}
{"ts":1664114220000,"o":18916.5,"h":18925,"l":18916.5,"c":18924.5,"v":41.366}
{"ts":1664114280000,"o":18924.5,"h":18924.5,"l":18920,"c":18922,"v":50.608}
{"ts":1664114340000,"o":18922,"h":18925,"l":18922,"c":18925,"v":45.604}
{"ts":1664114400000,"o":18925,"h":18925,"l":18919,"c":18923.5,"v":73.471}
{"ts":1664114460000,"o":18923.5,"h":18925.5,"l":18919.5,"c":18925,"v":72.203}
{"ts":1664114520000,"o":18925,"h":18927,"l":18925,"c":18925,"v":24.958}
{"ts":1664114580000,"o":18925,"h":18925.5,"l":18915.5,"c":18919.5,"v":121.398}
{"ts":1664114640000,"o":18919.5,"h":18930,"l":18919.5,"c":18929.5,"v":67.696}
{"ts":1664114700000,"o":18929.5,"h":18931.5,"l":18925,"c":18928.5,"v":48.17}
{"ts":1664114760000,"o":18928.5,"h":18929,"l":18920,"c":18920,"v":25.415}
{"ts":1664114820000,"o":18920,"h":18922.5,"l":18920,"c":18922,"v":11.859}
{"ts":1664114880000,"o":18922,"h":18922.5,"l":18922,"c":18922.5,"v":22.327}
{"ts":1664114940000,"o":18922.5,"h":18924.5,"l":18892.5,"c":18893,"v":274.565}
{"ts":1664115000000,"o":18893,"h":18893.5,"l":18821.5,"c":18853.5,"v":801.644}
{"ts":1664115060000,"o":18853.5,"h":18874,"l":18849.5,"c":18874,"v":262.302}
{"ts":1664115120000,"o":18874,"h":18877,"l":18866,"c":18876,"v":114.259}
{"ts":1664115180000,"o":18876,"h":18898,"l":18875.5,"c":18897.5,"v":80.087}
{"ts":1664115240000,"o":18897.5,"h":18901.5,"l":18887,"c":18887.5,"v":120.137}
{"ts":1664115300000,"o":18887.5,"h":18888,"l":18855.5,"c":18855.5,"v":116.132}
{"ts":1664115360000,"o":18855.5,"h":18863,"l":18855.5,"c":18863,"v":69.712}
{"ts":1664115420000,"o":18863,"h":18877.5,"l":18862.5,"c":18870.5,"v":107.513}
{"ts":1664115480000,"o":18870.5,"h":18879,"l":18866,"c":18879,"v":85.339}
{"ts":1664115540000,"o":18879,"h":18888,"l":18878.5,"c":18887.5,"v":43.42}
{"ts":1664115600000,"o":18887.5,"h":18887.5,"l":18876,"c":18878.5,"v":50.895}
{"ts":1664115660000,"o":18878.5,"h":18878.5,"l":18878,"c":18878,"v":29.7}
{"ts":1664115720000,"o":18878,"h":18902,"l":18878,"c":18899.5,"v":227.72}
{"ts":1664115780000,"o":18899.5,"h":18905,"l":18895.5,"c":18905,"v":113.153}
{"ts":1664115840000,"o":18905,"h":18912,"l":18897,"c":18912,"v":75.597}
{"ts":1664115900000,"o":18912,"h":18912,"l":18882.5,"c":18882.5,"v":99.045}
{"ts":1664115960000,"o":18882.5,"h":18883,"l":18880.5,"c":18881,"v":40.565}
{"ts":1664116020000,"o":18881,"h":18881,"l":18855.5,"c":18868,"v":140.231}
{"ts":1664116080000,"o":18868,"h":18878,"l":18865.5,"c":18877.5,"v":123.779}
{"ts":1664116140000,"o":18877.5,"h":18878,"l":18872.5,"c":18877.5,"v":132.997}
{"ts":1664116200000,"o":18877.5,"h":18885.5,"l":18870.5,"c":18883,"v":118.465}
{"ts":1664116260000,"o":18883,"h":18885.5,"l":18883,"c":18885.5,"v":42.838}
{"ts":1664116320000,"o":18885.5,"h":18894,"l":18885,"c":18894,"v":124.295}
{"ts":1664116380000,"o":18894,"h":18901.5,"l":18893.5,"c":18897.5,"v":143.028}
{"ts":1664116440000,"o":18897.5,"h":18910.5,"l":18896.5,"c":18910,"v":159.857}
{"ts":1664116500000,"o":18910,"h":18910.5,"l":18900,"c":18900.5,"v":60.574}
{"ts":1664116560000,"o":18900.5,"h":18900.5,"l":18885,"c":18885,"v":44.965}
{"ts":1664116620000,"o":18885,"h":18897,"l":18885,"c":18896.5,"v":85.213}
{"ts":1664116680000,"o":18896.5,"h":18902.5,"l":18896,"c":18902.5,"v":11.156}
{"ts":1664116740000,"o":18902.5,"h":18905,"l":18902,"c":18904.5,"v":21.073}
{"ts":1664116800000,"o":18904.5,"h":18905,"l":18895,"c":18901.5,"v":65.186}
{"ts":1664116860000,"o":18901.5,"h":18909.5,"l":18901,"c":18909,"v":58.112}
{"ts":1664116920000,"o":18909,"h":18916.5,"l":18909,"c":18916,"v":42.525}
{"ts":1664116980000,"o":18916,"h":18920.5,"l":18913.5,"c":18916.5,"v":61.198}
{"ts":1664117040000,"o":18916.5,"h":18919.5,"l":18916,"c":18919.5,"v":31.355}
{"ts":1664117100000,"o":18919.5,"h":18919.5,"l":18906,"c":18906,"v":63.213}
{"ts":1664117160000,"o":18906,"h":18921.5,"l":18906,"c":18921.5,"v":105.223}
{"ts":1664117220000,"o":18921.5,"h":18921.5,"l":18918.5,"c":18921.5,"v":43.802}
{"ts":1664117280000,"o":18921.5,"h":18947,"l":18921,"c":18942,"v":238.186}
{"ts":1664117340000,"o":18942,"h":18952,"l":18933.5,"c":18933.5,"v":310.516}
{"ts":1664117400000,"o":18933.5,"h":18946.5,"l":18932,"c":18932,"v":133.079}
{"ts":1664117460000,"o":18932,"h":18932.5,"l":18904,"c":18908.5,"v":104.12}
{"ts":1664117520000,"o":18908.5,"h":18909,"l":18908.5,"c":18909,"v":26.379}
{"ts":1664117580000,"o":18909,"h":18913.5,"l":18908.5,"c":18913.5,"v":59.179}
{"ts":1664117640000,"o":18913.5,"h":18913.5,"l":18900,"c":18900,"v":76.679}
{"ts":1664117700000,"o":18900,"h":18905,"l":18900,"c":18900,"v":53.207}
{"ts":1664117760000,"o":18900,"h":18914.5,"l":18900,"c":18905.5,"v":90.154}
{"ts":1664117820000,"o":18905.5,"h":18918,"l":18905,"c":18915.5,"v":23.157}
{"ts":1664117880000,"o":18915.5,"h":18918.5,"l":18915,"c":18916.5,"v":14.412}
{"ts":1664117940000,"o":18916.5,"h":18917,"l":18909.5,"c":18911,"v":19.798}
{"ts":1664118000000,"o":18911,"h":18913,"l":18903.5,"c":18912.5,"v":119.405}
{"ts":1664118060000,"o":18912.5,"h":18913.5,"l":18912.5,"c":18913,"v":10.643}
{"ts":1664118120000,"o":18913,"h":18914.5,"l":18913,"c":18914.5,"v":11.64}
{"ts":1664118180000,"o":18914.5,"h":18924.5,"l":18914,"c":18922.5,"v":31.481}
{"ts":1664118240000,"o":18922.5,"h":18938,"l":18921,"c":18934,"v":71.965}
{"ts":1664118300000,"o":18934,"h":18938,"l":18932,"c":18932,"v":63.943}
{"ts":1664118360000,"o":18932,"h":18932.5,"l":18912.5,"c":18919,"v":49.272}
{"ts":1664118420000,"o":18919,"h":18919.5,"l":18914,"c":18914,"v":27.58}
{"ts":1664118480000,"o":18914,"h":18920,"l":18914,"c":18920,"v":24.614}
{"ts":1664118540000,"o":18920,"h":18923,"l":18919.5,"c":18923,"v":9.396}
{"ts":1664118600000,"o":18923,"h":18923,"l":18918,"c":18918,"v":22.349}
{"ts":1664118660000,"o":18918,"h":18923.5,"l":18918,"c":18923.5,"v":17.509}
{"ts":1664118720000,"o":18923.5,"h":18933.5,"l":18923,"c":18933,"v":34.818}
{"ts":1664118780000,"o":18933,"h":18938,"l":18932.5,"c":18935,"v":51.539}
{"ts":1664118840000,"o":18935,"h":18939.5,"l":18935,"c":18939.5,"v":24.804}
{"ts":1664118900000,"o":18939.5,"h":18940.5,"l":18935.5,"c":18940,"v":57.707}
{"ts":1664118960000,"o":18940,"h":18958,"l":18940,"c":18951.5,"v":142.137}
{"ts":1664119020000,"o":18951.5,"h":18951.5,"l":18944.5,"c":18945,"v":37.941}
{"ts":1664119080000,"o":18945,"h":18953,"l":18944.5,"c":18952.5,"v":48.029}
{"ts":1664119140000,"o":18952.5,"h":18953,"l":18952.5,"c":18953,"v":36.025}
{"ts":1664119200000,"o":18953,"h":18953,"l":18944.5,"c":18948,"v":38.515}
{"ts":1664119260000,"o":18948,"h":18964,"l":18948,"c":18964,"v":96.898}
{"ts":1664119320000,"o":18964,"h":18982,"l":18963.5,"c":18982,"v":299.324}
{"ts":1664119380000,"o":18982,"h":18987.5,"l":18972.5,"c":18987,"v":208.441}
{"ts":1664119440000,"o":18987,"h":18998,"l":18981,"c":18996.5,"v":286.747}
{"ts":1664119500000,"o":18996.5,"h":18996.5,"l":18982,"c":18986,"v":113.522}
{"ts":1664119560000,"o":18986,"h":18992.5,"l":18986,"c":18988.5,"v":59.529}
{"ts":1664119620000,"o":18988.5,"h":18988.5,"l":18987,"c":18987.5,"v":31.201}
{"ts":1664119680000,"o":18987.5,"h":18994.5,"l":18987,"c":18994.5,"v":103.02}
{"ts":1664119740000,"o":18994.5,"h":18995,"l":18993.5,"c":18994,"v":54.523}
{"ts":1664119800000,"o":18994,"h":18994,"l":18971,"c":18973.5,"v":178.922}
{"ts":1664119860000,"o":18973.5,"h":18978.5,"l":18972,"c":18972,"v":35.695}
{"ts":1664119920000,"o":18972,"h":18982,"l":18966.5,"c":18977.5,"v":44.766}
{"ts":1664119980000,"o":18977.5,"h":18980,"l":18973,"c":18976,"v":32.306}
{"ts":1664120040000,"o":18976,"h":18979.5,"l":18975.5,"c":18979,"v":15.79}
{"ts":1664120100000,"o":18979,"h":18990,"l":18979,"c":18987.5,"v":56.732}
{"ts":1664120160000,"o":18987.5,"h":18996,"l":18985,"c":18985.5,"v":52.421}
{"ts":1664120220000,"o":18985.5,"h":18985.5,"l":18982,"c":18985,"v":71.947}
{"ts":1664120280000,"o":18985,"h":18985,"l":18980.5,"c":18980.5,"v":20.451}
{"ts":1664120340000,"o":18980.5,"h":18981,"l":18967,"c":18967,"v":74.962}
{"ts":1664120400000,"o":18967,"h":18976.5,"l":18967,"c":18976,"v":41.956}
{"ts":1664120460000,"o":18976,"h":18983,"l":18976,"c":18983,"v":32.488}
{"ts":1664120520000,"o":18983,"h":18983,"l":18978,"c":18978,"v":19.609}
{"ts":1664120580000,"o":18978,"h":18983,"l":18978,"c":18981.5,"v":14.995}
{"ts":1664120640000,"o":18981.5,"h":18982,"l":18981,"c":18981,"v":27.627}
{"ts":1664120700000,"o":18981,"h":18981.5,"l":18980,"c":18980.5,"v":31.891}
{"ts":1664120760000,"o":18980.5,"h":18980.5,"l":18980,"c":18980,"v":17.486}
{"ts":1664120820000,"o":18980,"h":18994,"l":18980,"c":18993.5,"v":57.131}
{"ts":1664120880000,"o":18993.5,"h":18994,"l":18983.5,"c":18988.5,"v":23.685}
{"ts":1664120940000,"o":18988.5,"h":18988.5,"l":18984.5,"c":18988.5,"v":6.153}
{"ts":1664121000000,"o":18988.5,"h":18988.5,"l":18988,"c":18988,"v":18.75}
{"ts":1664121060000,"o":18988,"h":18988.5,"l":18986,"c":18986.5,"v":16.065}
{"ts":1664121120000,"o":18986.5,"h":18995,"l":18986,"c":18994.5,"v":45.604}
{"ts":1664121180000,"o":18994.5,"h":18995,"l":18994.5,"c":18994.5,"v":22.742}
{"ts":1664121240000,"o":18994.5,"h":18995,"l":18994.5,"c":18995,"v":10.541}
{"ts":1664121300000,"o":18995,"h":18995,"l":18990.5,"c":18990.5,"v":46.188}
{"ts":1664121360000,"o":18990.5,"h":18991,"l":18990,"c":18990.5,"v":25.318}
{"ts":1664121420000,"o":18990.5,"h":18990.5,"l":18977,"c":18977.5,"v":56.686}
{"ts":1664121480000,"o":18977.5,"h":18977.5,"l":18977,"c":18977.5,"v":8.26}
{"ts":1664121540000,"o":18977.5,"h":18990,"l":18977,"c":18978,"v":65.69}
{"ts":1664121600000,"o":18978,"h":18985,"l":18958,"c":18984.5,"v":236.566}
{"ts":1664121660000,"o":18984.5,"h":19000,"l":18984.5,"c":18999.5,"v":218.898}
{"ts":1664121720000,"o":18999.5,"h":19000,"l":18981,"c":18985,"v":229.309}
{"ts":1664121780000,"o":18985,"h":18995.5,"l":18984.5,"c":18995,"v":30.1}
{"ts":1664121840000,"o":18995,"h":18995.5,"l":18995,"c":18995.5,"v":20.127}
{"ts":1664121900000,"o":18995.5,"h":19011.5,"l":18995,"c":19011.5,"v":170.276}
{"ts":1664121960000,"o":19011.5,"h":19030.5,"l":19011.5,"c":19030,"v":365.913}
{"ts":1664122020000,"o":19030,"h":19030.5,"l":19020,"c":19020.5,"v":176.587}
{"ts":1664122080000,"o":19020.5,"h":19029.5,"l":19020.5,"c":19029.5,"v":49.308}
{"ts":1664122140000,"o":19029.5,"h":19029.5,"l":19025.5,"c":19025.5,"v":39.85}
{"ts":1664122200000,"o":19025.5,"h":19028.5,"l":19021.5,"c":19028,"v":65.582}
{"ts":1664122260000,"o":19028,"h":19034,"l":19028,"c":19034,"v":70.274}
{"ts":1664122320000,"o":19034,"h":19041,"l":19031,"c":19040.5,"v":153.591}
{"ts":1664122380000,"o":19040.5,"h":19055,"l":19040.5,"c":19054.5,"v":389.35}
{"ts":1664122440000,"o":19054.5,"h":19057,"l":19046.5,"c":19054.5,"v":90.599}
{"ts":1664122500000,"o":19054.5,"h":19065,"l":19054.5,"c":19065,"v":201.175}
{"ts":1664122560000,"o":19065,"h":19098,"l":19064.5,"c":19074,"v":330.37}
{"ts":1664122620000,"o":19074,"h":19110,"l":19071,"c":19097,"v":978.745}
{"ts":1664122680000,"o":19097,"h":19100,"l":19074.5,"c":19078,"v":154.507}
{"ts":1664122740000,"o":19078,"h":19078.5,"l":19061,"c":19061,"v":109.344}
{"ts":1664122800000,"o":19061,"h":19077.5,"l":19061,"c":19074.5,"v":105.859}
{"ts":1664122860000,"o":19074.5,"h":19074.5,"l":19053.5,"c":19053.5,"v":74.943}
{"ts":1664122920000,"o":19053.5,"h":19058,"l":19029.5,"c":19042.5,"v":387.491}
{"ts":1664122980000,"o":19042.5,"h":19043,"l":19035.5,"c":19036,"v":55.782}
{"ts":1664123040000,"o":19036,"h":19039.5,"l":19026,"c":19027.5,"v":91.859}
{"ts":1664123100000,"o":19027.5,"h":19027.5,"l":19003.5,"c":19003.5,"v":166.55}
{"ts":1664123160000,"o":19003.5,"h":19037.5,"l":19003.5,"c":19037,"v":128.586}
{"ts":1664123220000,"o":19037,"h":19044,"l":19033,"c":19033.5,"v":71.768}
{"ts":1664123280000,"o":19033.5,"h":19033.5,"l":19026.5,"c":19026.5,"v":28.863}
{"ts":1664123340000,"o":19026.5,"h":19038.5,"l":19026.5,"c":19038.5,"v":92.215}
{"ts":1664123400000,"o":19038.5,"h":19039.5,"l":19022.5,"c":19025.5,"v":150.926}
{"ts":1664123460000,"o":19025.5,"h":19036.5,"l":19025.5,"c":19036.5,"v":39.972}
{"ts":1664123520000,"o":19036.5,"h":19042.5,"l":19033,"c":19042,"v":49.196}
{"ts":1664123580000,"o":19042,"h":19043,"l":19042,"c":19043,"v":32.169}
{"ts":1664123640000,"o":19043,"h":19043,"l":19039.5,"c":19039.5,"v":69.872}
{"ts":1664123700000,"o":19039.5,"h":19045,"l":19039.5,"c":19040,"v":26.128}
{"ts":1664123760000,"o":19040,"h":19040,"l":19039.5,"c":19040,"v":20.352}
{"ts":1664123820000,"o":19040,"h":19045,"l":19039.5,"c":19045,"v":46.611}
{"ts":1664123880000,"o":19045,"h":19056.5,"l":19044.5,"c":19056,"v":112.015}
{"ts":1664123940000,"o":19056,"h":19056.5,"l":19048,"c":19048,"v":52.073}
{"ts":1664124000000,"o":19048,"h":19048,"l":19037,"c":19037.5,"v":37.564}
{"ts":1664124060000,"o":19037.5,"h":19040,"l":19037,"c":19039.5,"v":31.01}
{"ts":1664124120000,"o":19039.5,"h":19050,"l":19039.5,"c":19050,"v":19.729}
{"ts":1664124180000,"o":19050,"h":19050,"l":19031,"c":19035,"v":104.495}
{"ts":1664124240000,"o":19035,"h":19038,"l":19034.5,"c":19037.5,"v":25.725}
{"ts":1664124300000,"o":19037.5,"h":19047.5,"l":19037.5,"c":19044.5,"v":21.953}
{"ts":1664124360000,"o":19044.5,"h":19044.5,"l":19032.5,"c":19040.5,"v":13.037}
{"ts":1664124420000,"o":19040.5,"h":19041,"l":19035,"c":19035,"v":11.101}
{"ts":1664124480000,"o":19035,"h":19035.5,"l":19025.5,"c":19026,"v":97.019}
{"ts":1664124540000,"o":19026,"h":19026,"l":19021,"c":19021.5,"v":51.666}
{"ts":1664124600000,"o":19021.5,"h":19021.5,"l":18986.5,"c":19002,"v":568.073}
{"ts":1664124660000,"o":19002,"h":19024.5,"l":19001.5,"c":19022,"v":121.072}
{"ts":1664124720000,"o":19022,"h":19037.5,"l":19020,"c":19024.5,"v":291.844}
{"ts":1664124780000,"o":19024.5,"h":19025,"l":19022,"c":19022.5,"v":17.987}
{"ts":1664124840000,"o":19022.5,"h":19031.5,"l":19015,"c":19017,"v":52.892}
{"ts":1664124900000,"o":19017,"h":19020,"l":19014,"c":19015.5,"v":18.618}
{"ts":1664124960000,"o":19015.5,"h":19016,"l":19015,"c":19015.5,"v":12.809}
{"ts":1664125020000,"o":19015.5,"h":19016,"l":18988,"c":18992,"v":236.786}
{"ts":1664125080000,"o":18992,"h":18996.5,"l":18975,"c":18978.5,"v":336.407}
{"ts":1664125140000,"o":18978.5,"h":18979,"l":18937.5,"c":18963,"v":535.449}
{"ts":1664125200000,"o":18963,"h":18963.5,"l":18932.5,"c":18933,"v":148.119}
{"ts":1664125260000,"o":18933,"h":18938.5,"l":18865,"c":18865,"v":955.097}
{"ts":1664125320000,"o":18865,"h":18922,"l":18859.5,"c":18885,"v":870.721}
{"ts":1664125380000,"o":18885,"h":18911,"l":18880,"c":18903.5,"v":130.544}
{"ts":1664125440000,"o":18903.5,"h":18904,"l":18875,"c":18890,"v":171.24}
{"ts":1664125500000,"o":18890,"h":18898,"l":18861,"c":18872.5,"v":245.592}
{"ts":1664125560000,"o":18872.5,"h":18890,"l":18872,"c":18884,"v":189.592}
{"ts":1664125620000,"o":18884,"h":18906.5,"l":18884,"c":18906,"v":90.922}
{"ts":1664125680000,"o":18906,"h":18914.5,"l":18902,"c":18910.5,"v":121.542}
{"ts":1664125740000,"o":18910.5,"h":18934,"l":18901,"c":18933.5,"v":172.302}
{"ts":1664125800000,"o":18933.5,"h":18937.5,"l":18915,"c":18927.5,"v":85.113}
{"ts":1664125860000,"o":18927.5,"h":18952,"l":18927,"c":18951.5,"v":145.758}
{"ts":1664125920000,"o":18951.5,"h":18958,"l":18948,"c":18949.5,"v":97.222}
{"ts":1664125980000,"o":18949.5,"h":18950,"l":18926.5,"c":18930.5,"v":72.028}
{"ts":1664126040000,"o":18930.5,"h":18930.5,"l":18921,"c":18928.5,"v":48.807}
{"ts":1664126100000,"o":18928.5,"h":18933,"l":18917.5,"c":18924,"v":85.011}
{"ts":1664126160000,"o":18924,"h":18937,"l":18915,"c":18928.5,"v":117.523}
{"ts":1664126220000,"o":18928.5,"h":18935,"l":18922,"c":18930,"v":93.793}
{"ts":1664126280000,"o":18930,"h":18937.5,"l":18923.5,"c":18935.5,"v":117.844}
{"ts":1664126340000,"o":18935.5,"h":18961,"l":18935,"c":18958,"v":64.966}
{"ts":1664126400000,"o":18958,"h":18959.5,"l":18945.5,"c":18959.5,"v":75.893}
{"ts":1664126460000,"o":18959.5,"h":18961,"l":18957,"c":18960.5,"v":40.038}
{"ts":1664126520000,"o":18960.5,"h":18964,"l":18949.5,"c":18950,"v":123.379}
{"ts":1664126580000,"o":18950,"h":18950,"l":18937,"c":18947,"v":41.436}
{"ts":1664126640000,"o":18947,"h":18952.5,"l":18933,"c":18933.5,"v":58.215}
{"ts":1664126700000,"o":18933.5,"h":18940,"l":18923.5,"c":18923.5,"v":99.981}
{"ts":1664126760000,"o":18923.5,"h":18924,"l":18923.5,"c":18924,"v":8.842}
{"ts":1664126820000,"o":18924,"h":18924,"l":18893,"c":18910,"v":197.997}
{"ts":1664126880000,"o":18910,"h":18919,"l":18907,"c":18915,"v":165.142}
{"ts":1664126940000,"o":18915,"h":18915,"l":18901.5,"c":18907.5,"v":95.925}
{"ts":1664127000000,"o":18907.5,"h":18916.5,"l":18907.5,"c":18916.5,"v":28.348}
{"ts":1664127060000,"o":18916.5,"h":18928,"l":18916,"c":18927.5,"v":41.854}
{"ts":1664127120000,"o":18927.5,"h":18928.5,"l":18925,"c":18928,"v":28.597}
{"ts":1664127180000,"o":18928,"h":18928.5,"l":18916,"c":18925.5,"v":77.263}
{"ts":1664127240000,"o":18925.5,"h":18937,"l":18924.5,"c":18924.5,"v":63.739}
{"ts":1664127300000,"o":18924.5,"h":18924.5,"l":18899.5,"c":18910,"v":155.072}
{"ts":1664127360000,"o":18910,"h":18919,"l":18906,"c":18914,"v":59.109}
{"ts":1664127420000,"o":18914,"h":18914,"l":18902,"c":18902,"v":46.595}
{"ts":1664127480000,"o":18902,"h":18907.5,"l":18899.5,"c":18904.5,"v":236.088}
{"ts":1664127540000,"o":18904.5,"h":18905,"l":18904,"c":18904.5,"v":28.072}
{"ts":1664127600000,"o":18904.5,"h":18915.5,"l":18903,"c":18915.5,"v":50.217}
{"ts":1664127660000,"o":18915.5,"h":18923,"l":18915,"c":18923,"v":49.322}
{"ts":1664127720000,"o":18923,"h":18923,"l":18892,"c":18895.5,"v":54.037}
{"ts":1664127780000,"o":18895.5,"h":18895.5,"l":18891.5,"c":18892,"v":40.162}
{"ts":1664127840000,"o":18892,"h":18905.5,"l":18891.5,"c":18903.5,"v":77.264}
{"ts":1664127900000,"o":18903.5,"h":18912.5,"l":18903,"c":18906,"v":24.32}
{"ts":1664127960000,"o":18906,"h":18915,"l":18901,"c":18910,"v":58.877}
{"ts":1664128020000,"o":18910,"h":18921.5,"l":18910,"c":18921,"v":42.787}
{"ts":1664128080000,"o":18921,"h":18955.5,"l":18916.5,"c":18954,"v":160.498}
{"ts":1664128140000,"o":18954,"h":18968,"l":18947.5,"c":18965.5,"v":284.454}
{"ts":1664128200000,"o":18965.5,"h":18970.5,"l":18956,"c":18959.5,"v":81.584}
{"ts":1664128260000,"o":18959.5,"h":18984,"l":18957,"c":18977,"v":338.68}
{"ts":1664128320000,"o":18977,"h":18981.5,"l":18969,"c":18981,"v":175.429}
{"ts":1664128380000,"o":18981,"h":18997.5,"l":18972.5,"c":18973,"v":264.554}
{"ts":1664128440000,"o":18973,"h":18973,"l":18965,"c":18965,"v":24.021}
{"ts":1664128500000,"o":18965,"h":18985.5,"l":18959.5,"c":18985.5,"v":65.921}
{"ts":1664128560000,"o":18985.5,"h":19027.5,"l":18985,"c":19013.5,"v":790.257}
{"ts":1664128620000,"o":19013.5,"h":19013.5,"l":18996,"c":19008.5,"v":81.284}
{"ts":1664128680000,"o":19008.5,"h":19009,"l":18990.5,"c":18994.5,"v":73.48}
{"ts":1664128740000,"o":18994.5,"h":18995,"l":18986,"c":18994,"v":90.965}
{"ts":1664128800000,"o":18994,"h":18997.5,"l":18986,"c":18992,"v":81.961}
{"ts":1664128860000,"o":18992,"h":18992,"l":18985.5,"c":18986,"v":44.089}
{"ts":1664128920000,"o":18986,"h":18994.5,"l":18985.5,"c":18994.5,"v":75.54}
{"ts":1664128980000,"o":18994.5,"h":18994.5,"l":18994,"c":18994.5,"v":18.725}
{"ts":1664129040000,"o":18994.5,"h":19001,"l":18994,"c":18996,"v":52.821}
{"ts":1664129100000,"o":18996,"h":18996.5,"l":18982.5,"c":18983,"v":33.873}
{"ts":1664129160000,"o":18983,"h":18983,"l":18966.5,"c":18972.5,"v":174.844}
{"ts":1664129220000,"o":18972.5,"h":18989,"l":18972.5,"c":18976,"v":26.309}
{"ts":1664129280000,"o":18976,"h":18976.5,"l":18968,"c":18968.5,"v":37.308}
{"ts":1664129340000,"o":18968.5,"h":18983.5,"l":18968,"c":18980,"v":38.148}
{"ts":1664129400000,"o":18980,"h":18980.5,"l":18963,"c":18963,"v":25.942}
{"ts":1664129460000,"o":18963,"h":18965.5,"l":18961.5,"c":18965.5,"v":30.722}
{"ts":1664129520000,"o":18965.5,"h":18972.5,"l":18965,"c":18972.5,"v":16.261}
{"ts":1664129580000,"o":18972.5,"h":18975.5,"l":18968,"c":18970.5,"v":17.865}
{"ts":1664129640000,"o":18970.5,"h":18974.5,"l":18970.5,"c":18974.5,"v":9.424}
{"ts":1664129700000,"o":18974.5,"h":18974.5,"l":18958,"c":18962.5,"v":21.501}
{"ts":1664129760000,"o":18962.5,"h":18963,"l":18958,"c":18958,"v":30.354}
{"ts":1664129820000,"o":18958,"h":18958.5,"l":18958,"c":18958.5,"v":4.899}
{"ts":1664129880000,"o":18958.5,"h":18958.5,"l":18951.5,"c":18952,"v":74.704}
{"ts":1664129940000,"o":18952,"h":18956,"l":18947,"c":18953,"v":108.21}
{"ts":1664130000000,"o":18953,"h":18953.5,"l":18946,"c":18946.5,"v":25.418}
{"ts":1664130060000,"o":18946.5,"h":18952.5,"l":18938,"c":18938,"v":90.77}
{"ts":1664130120000,"o":18938,"h":18955.5,"l":18938,"c":18955.5,"v":44.315}
{"ts":1664130180000,"o":18955.5,"h":18955.5,"l":18955,"c":18955,"v":12.205}
{"ts":1664130240000,"o":18955,"h":18961,"l":18948.5,"c":18961,"v":48.532}
{"ts":1664130300000,"o":18961,"h":18961,"l":18955,"c":18955.5,"v":5.522}
{"ts":1664130360000,"o":18955.5,"h":18958.5,"l":18950.5,"c":18958.5,"v":31.945}
{"ts":1664130420000,"o":18958.5,"h":18961.5,"l":18957,"c":18961.5,"v":108.679}
{"ts":1664130480000,"o":18961.5,"h":18974.5,"l":18959,"c":18970,"v":57.094}
{"ts":1664130540000,"o":18970,"h":18972.5,"l":18968.5,"c":18972.5,"v":12.988}
{"ts":1664130600000,"o":18972.5,"h":18972.5,"l":18962.5,"c":18965.5,"v":20.341}
{"ts":1664130660000,"o":18965.5,"h":18972,"l":18965.5,"c":18968.5,"v":38.936}
{"ts":1664130720000,"o":18968.5,"h":18970,"l":18963,"c":18970,"v":18.678}
{"ts":1664130780000,"o":18970,"h":18972.5,"l":18969.5,"c":18972.5,"v":24.273}
{"ts":1664130840000,"o":18972.5,"h":18973,"l":18965,"c":18965.5,"v":24.263}
{"ts":1664130900000,"o":18965.5,"h":18974.5,"l":18965.5,"c":18974,"v":37.414}
{"ts":1664130960000,"o":18974,"h":18974.5,"l":18963,"c":18963.5,"v":22.335}
{"ts":1664131020000,"o":18963.5,"h":18964,"l":18937.5,"c":18941,"v":70.783}
{"ts":1664131080000,"o":18941,"h":18944.5,"l":18933.5,"c":18935.5,"v":58.047}
{"ts":1664131140000,"o":18935.5,"h":18945,"l":18935.5,"c":18944.5,"v":27.047}
{"ts":1664131200000,"o":18944.5,"h":18945,"l":18944.5,"c":18944.5,"v":12.667}
{"ts":1664131260000,"o":18944.5,"h":18945,"l":18898,"c":18901,"v":281.222}
{"ts":1664131320000,"o":18901,"h":18903.5,"l":18880,"c":18880,"v":317.213}
{"ts":1664131380000,"o":18880,"h":18902.5,"l":18880,"c":18902.5,"v":86.341}
{"ts":1664131440000,"o":18902.5,"h":18907,"l":18895.5,"c":18896.5,"v":48.194}
{"ts":1664131500000,"o":18896.5,"h":18896.5,"l":18870,"c":18892,"v":241.776}
{"ts":1664131560000,"o":18892,"h":18917.5,"l":18892,"c":18910.5,"v":135.28}
{"ts":1664131620000,"o":18910.5,"h":18913,"l":18855,"c":18871.5,"v":560.095}
{"ts":1664131680000,"o":18871.5,"h":18875,"l":18860,"c":18872.5,"v":168.076}
{"ts":1664131740000,"o":18872.5,"h":18881.5,"l":18870,"c":18876.5,"v":65.06}
{"ts":1664131800000,"o":18876.5,"h":18880.5,"l":18876,"c":18880.5,"v":30.166}
{"ts":1664131860000,"o":18880.5,"h":18894,"l":18880,"c":18894,"v":32.367}
{"ts":1664131920000,"o":18894,"h":18916.5,"l":18893.5,"c":18916.5,"v":190.881}
{"ts":1664131980000,"o":18916.5,"h":18924,"l":18911,"c":18924,"v":86.386}
{"ts":1664132040000,"o":18924,"h":18942,"l":18923.5,"c":18939.5,"v":61.372}
{"ts":1664132100000,"o":18939.5,"h":18956,"l":18930.5,"c":18952.5,"v":137.114}
{"ts":1664132160000,"o":18952.5,"h":18960,"l":18932.5,"c":18938,"v":68.429}
{"ts":1664132220000,"o":18938,"h":18941.5,"l":18932,"c":18935.5,"v":12.261}
{"ts":1664132280000,"o":18935.5,"h":18936,"l":18926.5,"c":18930,"v":64.35}
{"ts":1664132340000,"o":18930,"h":18930.5,"l":18922.5,"c":18922.5,"v":45.198}
{"ts":1664132400000,"o":18922.5,"h":18926,"l":18914.5,"c":18921.5,"v":62.759}
{"ts":1664132460000,"o":18921.5,"h":18925,"l":18914.5,"c":18919,"v":45.76}
{"ts":1664132520000,"o":18919,"h":18930,"l":18918.5,"c":18919,"v":30.775}
{"ts":1664132580000,"o":18919,"h":18919,"l":18914.5,"c":18918.5,"v":22.97}
{"ts":1664132640000,"o":18918.5,"h":18919,"l":18918.5,"c":18919,"v":6.622}
{"ts":1664132700000,"o":18919,"h":18921.5,"l":18914,"c":18914.5,"v":48.801}
{"ts":1664132760000,"o":18914.5,"h":18922.5,"l":18903,"c":18922.5,"v":86.741}
{"ts":1664132820000,"o":18922.5,"h":18938,"l":18922,"c":18933.5,"v":26.848}
{"ts":1664132880000,"o":18933.5,"h":18937.5,"l":18933,"c":18934,"v":10.887}
{"ts":1664132940000,"o":18934,"h":18935,"l":18933.5,"c":18935,"v":31.197}
{"ts":1664133000000,"o":18935,"h":18935,"l":18928,"c":18934.5,"v":12.792}
{"ts":1664133060000,"o":18934.5,"h":18934.5,"l":18927.5,"c":18932.5,"v":5.762}
{"ts":1664133120000,"o":18932.5,"h":18939,"l":18932,"c":18935,"v":20.237}
{"ts":1664133180000,"o":18935,"h":18949.5,"l":18934.5,"c":18949.5,"v":65.47}
{"ts":1664133240000,"o":18949.5,"h":18950,"l":18949,"c":18949,"v":33.863}
{"ts":1664133300000,"o":18949,"h":18949.5,"l":18942.5,"c":18942.5,"v":36.943}
{"ts":1664133360000,"o":18942.5,"h":18943,"l":18938,"c":18938.5,"v":13.801}
{"ts":1664133420000,"o":18938.5,"h":18950.5,"l":18938,"c":18950.5,"v":27.696}
{"ts":1664133480000,"o":18950.5,"h":18952.5,"l":18939.5,"c":18939.5,"v":40.495}
{"ts":1664133540000,"o":18939.5,"h":18942,"l":18939,"c":18941.5,"v":8.905}
{"ts":1664133600000,"o":18941.5,"h":18948.5,"l":18941.5,"c":18948.5,"v":14.883}
{"ts":1664133660000,"o":18948.5,"h":18949.5,"l":18948,"c":18949.5,"v":8.291}
{"ts":1664133720000,"o":18949.5,"h":18960.5,"l":18949,"c":18960.5,"v":33.447}
{"ts":1664133780000,"o":18960.5,"h":18976,"l":18960,"c":18974,"v":163.056}
{"ts":1664133840000,"o":18974,"h":18985.5,"l":18970,"c":18979.5,"v":287.269}
{"ts":1664133900000,"o":18979.5,"h":18979.5,"l":18970,"c":18971,"v":38.872}
{"ts":1664133960000,"o":18971,"h":18971,"l":18961.5,"c":18962,"v":21.377}
{"ts":1664134020000,"o":18962,"h":18971,"l":18962,"c":18969.5,"v":27.187}
{"ts":1664134080000,"o":18969.5,"h":18972.5,"l":18966.5,"c":18972,"v":10.108}
{"ts":1664134140000,"o":18972,"h":18972.5,"l":18967,"c":18967,"v":15.581}
{"ts":1664134200000,"o":18967,"h":18967.5,"l":18962,"c":18962,"v":23.488}
{"ts":1664134260000,"o":18962,"h":18962.5,"l":18956.5,"c":18961.5,"v":21.743}
{"ts":1664134320000,"o":18961.5,"h":18964.5,"l":18961.5,"c":18964,"v":8.708}
{"ts":1664134380000,"o":18964,"h":18964.5,"l":18964,"c":18964,"v":18.396}
{"ts":1664134440000,"o":18964,"h":18978,"l":18964,"c":18978,"v":74.49}
{"ts":1664134500000,"o":18978,"h":18979.5,"l":18927,"c":18927.5,"v":768.494}
{"ts":1664134560000,"o":18927.5,"h":18940.5,"l":18916.5,"c":18927.5,"v":199.358}
{"ts":1664134620000,"o":18927.5,"h":18927.5,"l":18922.5,"c":18926.5,"v":24.507}
{"ts":1664134680000,"o":18926.5,"h":18932.5,"l":18913.5,"c":18913.5,"v":56.503}
{"ts":1664134740000,"o":18913.5,"h":18920.5,"l":18912,"c":18920.5,"v":8.913}
{"ts":1664134800000,"o":18920.5,"h":18920.5,"l":18915,"c":18920,"v":20.776}
{"ts":1664134860000,"o":18920,"h":18920.5,"l":18920,"c":18920.5,"v":7.216}
{"ts":1664134920000,"o":18920.5,"h":18920.5,"l":18880,"c":18890.5,"v":605.557}
{"ts":1664134980000,"o":18890.5,"h":18900,"l":18888,"c":18899,"v":92.355}
{"ts":1664135040000,"o":18899,"h":18899.5,"l":18889,"c":18892,"v":49.233}
{"ts":1664135100000,"o":18892,"h":18892,"l":18880.5,"c":18881,"v":40.306}
{"ts":1664135160000,"o":18881,"h":18881.5,"l":18862.5,"c":18875,"v":117.545}
{"ts":1664135220000,"o":18875,"h":18887,"l":18875,"c":18887,"v":83.881}
{"ts":1664135280000,"o":18887,"h":18887.5,"l":18885,"c":18885,"v":75.454}
{"ts":1664135340000,"o":18885,"h":18885.5,"l":18871.5,"c":18874,"v":67.814}
{"ts":1664135400000,"o":18874,"h":18896.5,"l":18874,"c":18896.5,"v":221.931}
{"ts":1664135460000,"o":18896.5,"h":18896.5,"l":18888.5,"c":18889,"v":29.633}
{"ts":1664135520000,"o":18889,"h":18894.5,"l":18888.5,"c":18894.5,"v":7.88}
{"ts":1664135580000,"o":18894.5,"h":18907,"l":18894,"c":18907,"v":51.901}
{"ts":1664135640000,"o":18907,"h":18907,"l":18904,"c":18904.5,"v":16.577}
{"ts":1664135700000,"o":18904.5,"h":18909.5,"l":18904,"c":18905,"v":59.954}
{"ts":1664135760000,"o":18905,"h":18905,"l":18902.5,"c":18903,"v":26.214}
{"ts":1664135820000,"o":18903,"h":18914,"l":18902.5,"c":18914,"v":55.399}
{"ts":1664135880000,"o":18914,"h":18914,"l":18910.5,"c":18910.5,"v":20.144}
{"ts":1664135940000,"o":18910.5,"h":18911,"l":18910.5,"c":18911,"v":8.857}
{"ts":1664136000000,"o":18911,"h":18916.5,"l":18909,"c":18914,"v":83.224}
{"ts":1664136060000,"o":18914,"h":18916,"l":18912.5,"c":18913.5,"v":11.287}
{"ts":1664136120000,"o":18913.5,"h":18913.5,"l":18909,"c":18911,"v":21.424}
{"ts":1664136180000,"o":18911,"h":18914,"l":18903,"c":18913.5,"v":55.975}
{"ts":1664136240000,"o":18913.5,"h":18914.5,"l":18906.5,"c":18910.5,"v":86.374}
{"ts":1664136300000,"o":18910.5,"h":18910.5,"l":18906,"c":18906,"v":67.628}
{"ts":1664136360000,"o":18906,"h":18906.5,"l":18900.5,"c":18905.5,"v":27.29}
{"ts":1664136420000,"o":18905.5,"h":18906,"l":18901.5,"c":18903.5,"v":5.41}
{"ts":1664136480000,"o":18903.5,"h":18908.5,"l":18903.5,"c":18908,"v":54.959}
{"ts":1664136540000,"o":18908,"h":18916,"l":18908,"c":18916,"v":36.146}
{"ts":1664136600000,"o":18916,"h":18916,"l":18910,"c":18910,"v":6.434}
{"ts":1664136660000,"o":18910,"h":18913.5,"l":18910,"c":18913,"v":8.226}
{"ts":1664136720000,"o":18913,"h":18913.5,"l":18913,"c":18913.5,"v":9.837}
{"ts":1664136780000,"o":18913.5,"h":18913.5,"l":18913,"c":18913,"v":25.26}
{"ts":1664136840000,"o":18913,"h":18913.5,"l":18906,"c":18913.5,"v":56.981}
{"ts":1664136900000,"o":18913.5,"h":18915.5,"l":18913.5,"c":18915.5,"v":19.649}
{"ts":1664136960000,"o":18915.5,"h":18915.5,"l":18910.5,"c":18910.5,"v":9.488}
{"ts":1664137020000,"o":18910.5,"h":18911,"l":18880.5,"c":18884.5,"v":105.514}
{"ts":1664137080000,"o":18884.5,"h":18885,"l":18884,"c":18884.5,"v":37.002}
{"ts":1664137140000,"o":18884.5,"h":18892.5,"l":18880.5,"c":18892,"v":50.153}
{"ts":1664137200000,"o":18892,"h":18898,"l":18892,"c":18897.5,"v":21.046}
{"ts":1664137260000,"o":18897.5,"h":18904,"l":18897.5,"c":18902.5,"v":32.506}
{"ts":1664137320000,"o":18902.5,"h":18902.5,"l":18900,"c":18902,"v":5.866}
{"ts":1664137380000,"o":18902,"h":18902.5,"l":18902,"c":18902,"v":10.857}
{"ts":1664137440000,"o":18902,"h":18902.5,"l":18886.5,"c":18889,"v":42.93}
{"ts":1664137500000,"o":18889,"h":18909.5,"l":18889,"c":18907,"v":12.413}
{"ts":1664137560000,"o":18907,"h":18925.5,"l":18906.5,"c":18920.5,"v":89.838}
{"ts":1664137620000,"o":18920.5,"h":18920.5,"l":18914,"c":18918,"v":24.471}
{"ts":1664137680000,"o":18918,"h":18920,"l":18913,"c":18919.5,"v":25.44}
{"ts":1664137740000,"o":18919.5,"h":18920,"l":18915.5,"c":18918.5,"v":10.013}
{"ts":1664137800000,"o":18918.5,"h":18919,"l":18913.5,"c":18916,"v":13.043}
{"ts":1664137860000,"o":18916,"h":18928,"l":18916,"c":18927.5,"v":46.496}
{"ts":1664137920000,"o":18927.5,"h":18936,"l":18927.5,"c":18934.5,"v":38.651}
{"ts":1664137980000,"o":18934.5,"h":18935,"l":18926,"c":18933,"v":97.7}
{"ts":1664138040000,"o":18933,"h":18934.5,"l":18933,"c":18934.5,"v":12.348}
{"ts":1664138100000,"o":18934.5,"h":18938.5,"l":18930,"c":18938.5,"v":14.816}
{"ts":1664138160000,"o":18938.5,"h":18940.5,"l":18933,"c":18940,"v":41.334}
{"ts":1664138220000,"o":18940,"h":18940.5,"l":18932,"c":18932,"v":87.975}
{"ts":1664138280000,"o":18932,"h":18932.5,"l":18930,"c":18930,"v":19.511}
{"ts":1664138340000,"o":18930,"h":18939.5,"l":18930,"c":18935.5,"v":35.632}
{"ts":1664138400000,"o":18935.5,"h":18938.5,"l":18935,"c":18938,"v":32.124}
{"ts":1664138460000,"o":18938,"h":18938.5,"l":18938,"c":18938.5,"v":9.846}
{"ts":1664138520000,"o":18938.5,"h":18938.5,"l":18930.5,"c":18930.5,"v":8.806}
{"ts":1664138580000,"o":18930.5,"h":18935.5,"l":18930.5,"c":18935,"v":9.161}
{"ts":1664138640000,"o":18935,"h":18942,"l":18935,"c":18942,"v":44.307}
{"ts":1664138700000,"o":18942,"h":18942,"l":18933.5,"c":18933.5,"v":45.806}
{"ts":1664138760000,"o":18933.5,"h":18934,"l":18924.5,"c":18924.5,"v":37.597}
{"ts":1664138820000,"o":18924.5,"h":18925,"l":18918.5,"c":18921.5,"v":58.989}
{"ts":1664138880000,"o":18921.5,"h":18921.5,"l":18917,"c":18919.5,"v":18.419}
{"ts":1664138940000,"o":18919.5,"h":18923.5,"l":18916.5,"c":18923,"v":18.784}
{"ts":1664139000000,"o":18923,"h":18924,"l":18923,"c":18923.5,"v":10.948}
{"ts":1664139060000,"o":18923.5,"h":18936,"l":18902,"c":18904.5,"v":188.585}
{"ts":1664139120000,"o":18904.5,"h":18912,"l":18904.5,"c":18911.5,"v":58.109}
{"ts":1664139180000,"o":18911.5,"h":18915.5,"l":18911.5,"c":18915,"v":5.655}
{"ts":1664139240000,"o":18915,"h":18915.5,"l":18907.5,"c":18908,"v":86.702}
{"ts":1664139300000,"o":18908,"h":18908,"l":18900.5,"c":18906,"v":28.101}
{"ts":1664139360000,"o":18906,"h":18906.5,"l":18897.5,"c":18898,"v":61.878}
{"ts":1664139420000,"o":18898,"h":18898,"l":18877.5,"c":18893,"v":86.366}
{"ts":1664139480000,"o":18893,"h":18901.5,"l":18893,"c":18901,"v":46.766}
{"ts":1664139540000,"o":18901,"h":18901.5,"l":18894,"c":18897.5,"v":17.418}
{"ts":1664139600000,"o":18897.5,"h":18904,"l":18891.5,"c":18900.5,"v":101.613}
{"ts":1664139660000,"o":18900.5,"h":18900.5,"l":18895.5,"c":18900.5,"v":15.04}
{"ts":1664139720000,"o":18900.5,"h":18900.5,"l":18900,"c":18900.5,"v":15.468}
{"ts":1664139780000,"o":18900.5,"h":18902.5,"l":18894.5,"c":18896.5,"v":27.157}
{"ts":1664139840000,"o":18896.5,"h":18896.5,"l":18890.5,"c":18892.5,"v":16.957}
{"ts":1664139900000,"o":18892.5,"h":18903.5,"l":18888.5,"c":18899.5,"v":23.078}
{"ts":1664139960000,"o":18899.5,"h":18899.5,"l":18893,"c":18893,"v":10.873}
{"ts":1664140020000,"o":18893,"h":18896,"l":18884,"c":18888.5,"v":58.839}
{"ts":1664140080000,"o":18888.5,"h":18888.5,"l":18888,"c":18888.5,"v":8.391}
{"ts":1664140140000,"o":18888.5,"h":18900,"l":18888,"c":18900,"v":62.591}
{"ts":1664140200000,"o":18900,"h":18913.5,"l":18899.5,"c":18913.5,"v":101.365}
{"ts":1664140260000,"o":18913.5,"h":18927.5,"l":18913.5,"c":18927,"v":19.565}
{"ts":1664140320000,"o":18927,"h":18927.5,"l":18915.5,"c":18916,"v":88.13}
{"ts":1664140380000,"o":18916,"h":18916,"l":18915.5,"c":18915.5,"v":5.972}
{"ts":1664140440000,"o":18915.5,"h":18922.5,"l":18913,"c":18922.5,"v":70.904}
{"ts":1664140500000,"o":18922.5,"h":18923,"l":18922,"c":18923,"v":13.983}
{"ts":1664140560000,"o":18923,"h":18923,"l":18915,"c":18915,"v":23.079}
{"ts":1664140620000,"o":18915,"h":18915.5,"l":18915,"c":18915.5,"v":5.251}
{"ts":1664140680000,"o":18915.5,"h":18915.5,"l":18908,"c":18908.5,"v":20.539}
{"ts":1664140740000,"o":18908.5,"h":18908.5,"l":18908,"c":18908,"v":8.903}
{"ts":1664140800000,"o":18908,"h":18910.5,"l":18906.5,"c":18910.5,"v":9.769}
{"ts":1664140860000,"o":18910.5,"h":18910.5,"l":18880,"c":18880.5,"v":151.05}
{"ts":1664140920000,"o":18880.5,"h":18927.5,"l":18864.5,"c":18916,"v":567.625}
{"ts":1664140980000,"o":18916,"h":18918,"l":18915.5,"c":18918,"v":12.119}
{"ts":1664141040000,"o":18918,"h":18918,"l":18917.5,"c":18917.5,"v":12.786}
{"ts":1664141100000,"o":18917.5,"h":18917.5,"l":18910,"c":18910.5,"v":23.28}
{"ts":1664141160000,"o":18910.5,"h":18910.5,"l":18908.5,"c":18909,"v":3.813}
{"ts":1664141220000,"o":18909,"h":18909,"l":18905.5,"c":18905.5,"v":16.628}
{"ts":1664141280000,"o":18905.5,"h":18906,"l":18884,"c":18886.5,"v":105.107}
{"ts":1664141340000,"o":18886.5,"h":18886.5,"l":18882,"c":18882.5,"v":10.437}
{"ts":1664141400000,"o":18882.5,"h":18882.5,"l":18866,"c":18875.5,"v":60.328}
{"ts":1664141460000,"o":18875.5,"h":18880.5,"l":18873,"c":18880.5,"v":33.72}
{"ts":1664141520000,"o":18880.5,"h":18896,"l":18880,"c":18895.5,"v":25.318}
{"ts":1664141580000,"o":18895.5,"h":18900.5,"l":18895,"c":18895,"v":15.458}
{"ts":1664141640000,"o":18895,"h":18895.5,"l":18882.5,"c":18886,"v":23.264}
{"ts":1664141700000,"o":18886,"h":18886.5,"l":18881.5,"c":18882,"v":33.382}
{"ts":1664141760000,"o":18882,"h":18882,"l":18873.5,"c":18876,"v":21.129}
{"ts":1664141820000,"o":18876,"h":18878,"l":18868.5,"c":18869,"v":47.081}
{"ts":1664141880000,"o":18869,"h":18874.5,"l":18865.5,"c":18866,"v":67.195}
{"ts":1664141940000,"o":18866,"h":18866,"l":18626,"c":18763.5,"v":3655.948}
{"ts":1664142000000,"o":18763.5,"h":18792.5,"l":18760.5,"c":18792.5,"v":306.757}
{"ts":1664142060000,"o":18792.5,"h":18801.5,"l":18778.5,"c":18798.5,"v":271.262}
{"ts":1664142120000,"o":18798.5,"h":18827.5,"l":18761.5,"c":18769,"v":393.785}
{"ts":1664142180000,"o":18769,"h":18769.5,"l":18738,"c":18765,"v":152.71}
{"ts":1664142240000,"o":18765,"h":18800,"l":18760,"c":18795.5,"v":102.472}
{"ts":1664142300000,"o":18795.5,"h":18797.5,"l":18771,"c":18775.5,"v":208.347}
{"ts":1664142360000,"o":18775.5,"h":18791,"l":18761.5,"c":18791,"v":171.016}
{"ts":1664142420000,"o":18791,"h":18808,"l":18790.5,"c":18808,"v":128.734}
{"ts":1664142480000,"o":18808,"h":18808,"l":18772,"c":18776,"v":124.613}
{"ts":1664142540000,"o":18776,"h":18800,"l":18776,"c":18796.5,"v":163.377}
{"ts":1664142600000,"o":18796.5,"h":18796.5,"l":18778,"c":18778.5,"v":57.22}
{"ts":1664142660000,"o":18778.5,"h":18778.5,"l":18751.5,"c":18760,"v":200.977}
{"ts":1664142720000,"o":18760,"h":18768.5,"l":18759.5,"c":18768.5,"v":48.707}
{"ts":1664142780000,"o":18768.5,"h":18775,"l":18768,"c":18773,"v":67.226}
{"ts":1664142840000,"o":18773,"h":18773.5,"l":18768.5,"c":18768.5,"v":51.955}
{"ts":1664142900000,"o":18768.5,"h":18769,"l":18758,"c":18758.5,"v":76.775}
{"ts":1664142960000,"o":18758.5,"h":18758.5,"l":18750.5,"c":18753,"v":94.245}
{"ts":1664143020000,"o":18753,"h":18753.5,"l":18705,"c":18735,"v":420.832}
{"ts":1664143080000,"o":18735,"h":18740.5,"l":18729.5,"c":18729.5,"v":98.19}
{"ts":1664143140000,"o":18729.5,"h":18732.5,"l":18729,"c":18732,"v":74.579}
{"ts":1664143200000,"o":18732,"h":18750.5,"l":18670.5,"c":18714.5,"v":616.314}
{"ts":1664143260000,"o":18714.5,"h":18740.5,"l":18686.5,"c":18687,"v":243.473}
{"ts":1664143320000,"o":18687,"h":18697,"l":18620.5,"c":18655.5,"v":976.323}
{"ts":1664143380000,"o":18655.5,"h":18683.5,"l":18649.5,"c":18681,"v":520.88}
{"ts":1664143440000,"o":18681,"h":18693,"l":18655,"c":18655,"v":325.54}
{"ts":1664143500000,"o":18655,"h":18686.5,"l":18643.5,"c":18660,"v":255.077}
{"ts":1664143560000,"o":18660,"h":18668,"l":18642.5,"c":18660,"v":239.475}
{"ts":1664143620000,"o":18660,"h":18714,"l":18658.5,"c":18664.5,"v":641.795}
{"ts":1664143680000,"o":18664.5,"h":18715.5,"l":18664,"c":18710,"v":216.796}
{"ts":1664143740000,"o":18710,"h":18710,"l":18688.5,"c":18705.5,"v":174.575}
{"ts":1664143800000,"o":18705.5,"h":18723,"l":18705.5,"c":18717.5,"v":228.561}
{"ts":1664143860000,"o":18717.5,"h":18743.5,"l":18714.5,"c":18737.5,"v":321.502}
{"ts":1664143920000,"o":18737.5,"h":18748,"l":18730,"c":18732,"v":144.244}
{"ts":1664143980000,"o":18732,"h":18763,"l":18732,"c":18758.5,"v":260.598}
{"ts":1664144040000,"o":18758.5,"h":18784.5,"l":18753,"c":18784,"v":584.093}
{"ts":1664144100000,"o":18784,"h":18785.5,"l":18762,"c":18774,"v":213.735}
{"ts":1664144160000,"o":18774,"h":18788,"l":18764,"c":18787,"v":169.632}
{"ts":1664144220000,"o":18787,"h":18809.5,"l":18780,"c":18787.5,"v":288.238}
{"ts":1664144280000,"o":18787.5,"h":18810,"l":18787.5,"c":18801.5,"v":160.151}
{"ts":1664144340000,"o":18801.5,"h":18814.5,"l":18795.5,"c":18798.5,"v":108.842}
{"ts":1664144400000,"o":18798.5,"h":18799,"l":18785,"c":18795,"v":134.339}
{"ts":1664144460000,"o":18795,"h":18809,"l":18782,"c":18809,"v":107.217}
{"ts":1664144520000,"o":18809,"h":18825,"l":18805,"c":18819,"v":82.23}
{"ts":1664144580000,"o":18819,"h":18849,"l":18818.5,"c":18847,"v":248.651}
{"ts":1664144640000,"o":18847,"h":18860,"l":18839.5,"c":18860,"v":360.133}
{"ts":1664144700000,"o":18860,"h":18860,"l":18832,"c":18840.5,"v":184.266}
{"ts":1664144760000,"o":18840.5,"h":18846,"l":18823,"c":18830.5,"v":116.065}
{"ts":1664144820000,"o":18830.5,"h":18847,"l":18822.5,"c":18847,"v":156.443}
{"ts":1664144880000,"o":18847,"h":18859.5,"l":18846,"c":18856,"v":279.653}
{"ts":1664144940000,"o":18856,"h":18878,"l":18856,"c":18862.5,"v":257.311}
{"ts":1664145000000,"o":18862.5,"h":18865.5,"l":18851,"c":18859.5,"v":131.239}
{"ts":1664145060000,"o":18859.5,"h":18862,"l":18844.5,"c":18861.5,"v":107.487}
{"ts":1664145120000,"o":18861.5,"h":18896,"l":18861.5,"c":18871,"v":293.146}
{"ts":1664145180000,"o":18871,"h":18876.5,"l":18870,"c":18870,"v":118.357}
{"ts":1664145240000,"o":18870,"h":18875,"l":18857.5,"c":18858,"v":99.576}
{"ts":1664145300000,"o":18858,"h":18865,"l":18847.5,"c":18865,"v":96.7}
{"ts":1664145360000,"o":18865,"h":18866.5,"l":18856,"c":18860.5,"v":94.619}
{"ts":1664145420000,"o":18860.5,"h":18861,"l":18844.5,"c":18844.5,"v":77.559}
{"ts":1664145480000,"o":18844.5,"h":18845,"l":18831.5,"c":18837,"v":74.165}
{"ts":1664145540000,"o":18837,"h":18843,"l":18825.5,"c":18828.5,"v":119.93}
{"ts":1664145600000,"o":18828.5,"h":18837.5,"l":18828.5,"c":18836,"v":80.671}
{"ts":1664145660000,"o":18836,"h":18836,"l":18823,"c":18823,"v":47.54}
{"ts":1664145720000,"o":18823,"h":18823.5,"l":18803,"c":18803.5,"v":197.917}
{"ts":1664145780000,"o":18803.5,"h":18808,"l":18768,"c":18768.5,"v":283.483}
{"ts":1664145840000,"o":18768.5,"h":18787.5,"l":18768,"c":18785,"v":102.436}
{"ts":1664145900000,"o":18785,"h":18807,"l":18781,"c":18793,"v":275.952}
{"ts":1664145960000,"o":18793,"h":18793,"l":18763,"c":18763,"v":104.96}
{"ts":1664146020000,"o":18763,"h":18794.5,"l":18763,"c":18788.5,"v":138.18}
{"ts":1664146080000,"o":18788.5,"h":18819,"l":18788,"c":18811.5,"v":182.141}
{"ts":1664146140000,"o":18811.5,"h":18811.5,"l":18796.5,"c":18810.5,"v":65.68}
{"ts":1664146200000,"o":18810.5,"h":18828,"l":18810,"c":18828,"v":70.717}
{"ts":1664146260000,"o":18828,"h":18836.5,"l":18826.5,"c":18832,"v":79.127}
{"ts":1664146320000,"o":18832,"h":18832,"l":18818,"c":18821.5,"v":29.64}
{"ts":1664146380000,"o":18821.5,"h":18832,"l":18818.5,"c":18825.5,"v":22.364}
{"ts":1664146440000,"o":18825.5,"h":18827.5,"l":18818,"c":18827.5,"v":35.844}
{"ts":1664146500000,"o":18827.5,"h":18835,"l":18821.5,"c":18824,"v":56.565}
{"ts":1664146560000,"o":18824,"h":18824,"l":18785,"c":18785,"v":68.096}
{"ts":1664146620000,"o":18785,"h":18792.5,"l":18766.5,"c":18767,"v":169.423}
{"ts":1664146680000,"o":18767,"h":18782.5,"l":18766.5,"c":18767,"v":128.994}
{"ts":1664146740000,"o":18767,"h":18779.5,"l":18766.5,"c":18779.5,"v":54.94}
{"ts":1664146800000,"o":18779.5,"h":18779.5,"l":18762,"c":18762,"v":83.016}
{"ts":1664146860000,"o":18762,"h":18770,"l":18758,"c":18766.5,"v":81.456}
{"ts":1664146920000,"o":18766.5,"h":18768.5,"l":18757,"c":18757.5,"v":47.97}
{"ts":1664146980000,"o":18757.5,"h":18767.5,"l":18755,"c":18761,"v":66.67}
{"ts":1664147040000,"o":18761,"h":18796,"l":18761,"c":18796,"v":210.577}
{"ts":1664147100000,"o":18796,"h":18799,"l":18791.5,"c":18799,"v":44.128}
{"ts":1664147160000,"o":18799,"h":18799,"l":18774,"c":18774,"v":51.335}
{"ts":1664147220000,"o":18774,"h":18785,"l":18750,"c":18750,"v":141.582}
{"ts":1664147280000,"o":18750,"h":18757,"l":18745,"c":18754.5,"v":66.891}
{"ts":1664147340000,"o":18754.5,"h":18779.5,"l":18754,"c":18775,"v":84.893}
{"ts":1664147400000,"o":18775,"h":18778.5,"l":18765.5,"c":18777.5,"v":56.594}
{"ts":1664147460000,"o":18777.5,"h":18792.5,"l":18774.5,"c":18786.5,"v":71.913}
{"ts":1664147520000,"o":18786.5,"h":18797,"l":18786,"c":18797,"v":72.092}
{"ts":1664147580000,"o":18797,"h":18809.5,"l":18790.5,"c":18806,"v":103.718}
{"ts":1664147640000,"o":18806,"h":18810.5,"l":18803,"c":18808.5,"v":27.312}
{"ts":1664147700000,"o":18808.5,"h":18810.5,"l":18795.5,"c":18800,"v":62.614}
{"ts":1664147760000,"o":18800,"h":18804.5,"l":18789,"c":18789.5,"v":49.079}
{"ts":1664147820000,"o":18789.5,"h":18789.5,"l":18779,"c":18781.5,"v":22.424}
{"ts":1664147880000,"o":18781.5,"h":18796.5,"l":18776,"c":18796.5,"v":61.028}
{"ts":1664147940000,"o":18796.5,"h":18799.5,"l":18786,"c":18786.5,"v":33.096}
{"ts":1664148000000,"o":18786.5,"h":18797.5,"l":18774.5,"c":18797.5,"v":27.606}
{"ts":1664148060000,"o":18797.5,"h":18800,"l":18791.5,"c":18799.5,"v":39.257}
{"ts":1664148120000,"o":18799.5,"h":18803.5,"l":18799.5,"c":18800,"v":14.681}
{"ts":1664148180000,"o":18800,"h":18802,"l":18788.5,"c":18790.5,"v":36.35}
{"ts":1664148240000,"o":18790.5,"h":18802.5,"l":18790.5,"c":18792.5,"v":26.13}
{"ts":1664148300000,"o":18792.5,"h":18815,"l":18792.5,"c":18815,"v":74.949}
{"ts":1664148360000,"o":18815,"h":18825,"l":18809.5,"c":18824.5,"v":89.125}
{"ts":1664148420000,"o":18824.5,"h":18830,"l":18814.5,"c":18829.5,"v":247.089}
{"ts":1664148480000,"o":18829.5,"h":18829.5,"l":18820.5,"c":18825,"v":61.898}
{"ts":1664148540000,"o":18825,"h":18830,"l":18824.5,"c":18825.5,"v":34.009}
{"ts":1664148600000,"o":18825.5,"h":18826,"l":18811,"c":18821.5,"v":68.597}
{"ts":1664148660000,"o":18821.5,"h":18822,"l":18816.5,"c":18816.5,"v":11.294}
{"ts":1664148720000,"o":18816.5,"h":18830.5,"l":18816.5,"c":18830.5,"v":99.922}
{"ts":1664148780000,"o":18830.5,"h":18832,"l":18820.5,"c":18821,"v":25.116}
{"ts":1664148840000,"o":18821,"h":18821,"l":18795.5,"c":18795.5,"v":88.358}
{"ts":1664148900000,"o":18795.5,"h":18795.5,"l":18769.5,"c":18769.5,"v":313.224}
{"ts":1664148960000,"o":18769.5,"h":18782,"l":18769.5,"c":18781.5,"v":118.35}
{"ts":1664149020000,"o":18781.5,"h":18781.5,"l":18750,"c":18750,"v":86.277}
{"ts":1664149080000,"o":18750,"h":18756.5,"l":18725,"c":18742.5,"v":428.036}
{"ts":1664149140000,"o":18742.5,"h":18755.5,"l":18731.5,"c":18744,"v":158.49}
{"ts":1664149200000,"o":18744,"h":18750,"l":18728,"c":18728,"v":165.069}
{"ts":1664149260000,"o":18728,"h":18736.5,"l":18725,"c":18729.5,"v":76.942}
{"ts":1664149320000,"o":18729.5,"h":18752,"l":18726.5,"c":18751.5,"v":67.424}
{"ts":1664149380000,"o":18751.5,"h":18762,"l":18751.5,"c":18762,"v":108.43}
{"ts":1664149440000,"o":18762,"h":18765.5,"l":18755.5,"c":18765,"v":68.478}
{"ts":1664149500000,"o":18765,"h":18775,"l":18764.5,"c":18775,"v":100.249}
{"ts":1664149560000,"o":18775,"h":18777,"l":18770,"c":18773.5,"v":95.955}
{"ts":1664149620000,"o":18773.5,"h":18775.5,"l":18767,"c":18767.5,"v":30.882}
{"ts":1664149680000,"o":18767.5,"h":18775,"l":18765.5,"c":18775,"v":35.794}
{"ts":1664149740000,"o":18775,"h":18779.5,"l":18773,"c":18774,"v":9.187}
{"ts":1664149800000,"o":18774,"h":18789,"l":18772.5,"c":18773,"v":88.294}
{"ts":1664149860000,"o":18773,"h":18784.5,"l":18751.5,"c":18784.5,"v":87.101}
{"ts":1664149920000,"o":18784.5,"h":18810,"l":18784,"c":18794.5,"v":148.297}
{"ts":1664149980000,"o":18794.5,"h":18805.5,"l":18792.5,"c":18795.5,"v":30.826}
{"ts":1664150040000,"o":18795.5,"h":18806,"l":18795,"c":18797.5,"v":30.104}
{"ts":1664150100000,"o":18797.5,"h":18809.5,"l":18788,"c":18788.5,"v":46.278}
{"ts":1664150160000,"o":18788.5,"h":18792.5,"l":18783.5,"c":18783.5,"v":21.04}
{"ts":1664150220000,"o":18783.5,"h":18786.5,"l":18771.5,"c":18775,"v":42.601}
{"ts":1664150280000,"o":18775,"h":18777,"l":18756.5,"c":18776.5,"v":58.695}
{"ts":1664150340000,"o":18776.5,"h":18800.5,"l":18776.5,"c":18800,"v":88.979}
{"ts":1664150400000,"o":18800,"h":18806,"l":18783,"c":18783,"v":89.754}
{"ts":1664150460000,"o":18783,"h":18783.5,"l":18769.5,"c":18783,"v":99.232}
{"ts":1664150520000,"o":18783,"h":18810,"l":18783,"c":18807.5,"v":66.84}
{"ts":1664150580000,"o":18807.5,"h":18812.5,"l":18760,"c":18766,"v":250.207}
{"ts":1664150640000,"o":18766,"h":18777,"l":18755.5,"c":18777,"v":154.199}
{"ts":1664150700000,"o":18777,"h":18777,"l":18757,"c":18757,"v":110.614}
{"ts":1664150760000,"o":18757,"h":18757.5,"l":18740.5,"c":18757,"v":89.615}
{"ts":1664150820000,"o":18757,"h":18761.5,"l":18751,"c":18751.5,"v":50.625}
{"ts":1664150880000,"o":18751.5,"h":18810,"l":18751.5,"c":18804.5,"v":123.298}
{"ts":1664150940000,"o":18804.5,"h":18831.5,"l":18804,"c":18819,"v":219.582}
{"ts":1664151000000,"o":18819,"h":18821.5,"l":18803.5,"c":18818,"v":51.553}
{"ts":1664151060000,"o":18818,"h":18840,"l":18816,"c":18840,"v":99.939}
{"ts":1664151120000,"o":18840,"h":18870.5,"l":18835,"c":18857.5,"v":364.748}
{"ts":1664151180000,"o":18857.5,"h":18871,"l":18845.5,"c":18852.5,"v":166.152}
{"ts":1664151240000,"o":18852.5,"h":18916.5,"l":18848.5,"c":18878.5,"v":2138.222}
{"ts":1664151300000,"o":18878.5,"h":18886.5,"l":18854.5,"c":18863.5,"v":633.176}
{"ts":1664151360000,"o":18863.5,"h":18865.5,"l":18835.5,"c":18859,"v":374.579}
{"ts":1664151420000,"o":18859,"h":18871.5,"l":18859,"c":18865.5,"v":48.515}
{"ts":1664151480000,"o":18865.5,"h":18891,"l":18862,"c":18891,"v":152.415}
{"ts":1664151540000,"o":18891,"h":18891,"l":18876,"c":18889.5,"v":95.917}
{"ts":1664151600000,"o":18889.5,"h":18894.5,"l":18861.5,"c":18886.5,"v":255.894}
{"ts":1664151660000,"o":18886.5,"h":18887.5,"l":18869,"c":18877.5,"v":110.95}
{"ts":1664151720000,"o":18877.5,"h":18878,"l":18821,"c":18845,"v":182.106}
{"ts":1664151780000,"o":18845,"h":18863,"l":18841,"c":18863,"v":102.262}
{"ts":1664151840000,"o":18863,"h":18869,"l":18853,"c":18862,"v":144.869}
{"ts":1664151900000,"o":18862,"h":18865,"l":18849.5,"c":18860,"v":65.314}
{"ts":1664151960000,"o":18860,"h":18877,"l":18859,"c":18859.5,"v":135.958}
{"ts":1664152020000,"o":18859.5,"h":18860,"l":18845.5,"c":18859,"v":78.914}
{"ts":1664152080000,"o":18859,"h":18863,"l":18854,"c":18862.5,"v":40.019}
{"ts":1664152140000,"o":18862.5,"h":18870.5,"l":18854.5,"c":18858.5,"v":27.644}
{"ts":1664152200000,"o":18858.5,"h":18866.5,"l":18858.5,"c":18866,"v":39.84}
{"ts":1664152260000,"o":18866,"h":18866.5,"l":18845,"c":18849.5,"v":62.928}
{"ts":1664152320000,"o":18849.5,"h":18863,"l":18847,"c":18847.5,"v":68.307}
{"ts":1664152380000,"o":18847.5,"h":18849.5,"l":18841,"c":18849.5,"v":92.614}
{"ts":1664152440000,"o":18849.5,"h":18862.5,"l":18842.5,"c":18860,"v":70.18}
{"ts":1664152500000,"o":18860,"h":18863,"l":18846,"c":18863,"v":51.776}
{"ts":1664152560000,"o":18863,"h":18885.5,"l":18862.5,"c":18884.5,"v":63.737}
{"ts":1664152620000,"o":18884.5,"h":18888,"l":18873.5,"c":18887.5,"v":106.596}
{"ts":1664152680000,"o":18887.5,"h":18900,"l":18876,"c":18900,"v":142.927}
{"ts":1664152740000,"o":18900,"h":18933,"l":18890,"c":18914,"v":613.104}
{"ts":1664152800000,"o":18914,"h":18914.5,"l":18874,"c":18876,"v":177.698}
{"ts":1664152860000,"o":18876,"h":18876.5,"l":18858.5,"c":18858.5,"v":155}
{"ts":1664152920000,"o":18858.5,"h":18870,"l":18834,"c":18837,"v":221.669}
{"ts":1664152980000,"o":18837,"h":18837.5,"l":18817.5,"c":18820,"v":211.459}
{"ts":1664153040000,"o":18820,"h":18832.5,"l":18813,"c":18815.5,"v":140.586}
{"ts":1664153100000,"o":18815.5,"h":18832,"l":18813.5,"c":18825,"v":87.612}
{"ts":1664153160000,"o":18825,"h":18830,"l":18810.5,"c":18810.5,"v":59.126}
{"ts":1664153220000,"o":18810.5,"h":18811,"l":18794,"c":18800,"v":111.603}
{"ts":1664153280000,"o":18800,"h":18806.5,"l":18791,"c":18798,"v":79.444}
{"ts":1664153340000,"o":18798,"h":18803.5,"l":18792,"c":18794.5,"v":124.891}
{"ts":1664153400000,"o":18794.5,"h":18803.5,"l":18792.5,"c":18800.5,"v":44.524}
{"ts":1664153460000,"o":18800.5,"h":18822,"l":18800.5,"c":18816.5,"v":71.056}
{"ts":1664153520000,"o":18816.5,"h":18835,"l":18816.5,"c":18830.5,"v":153.737}
{"ts":1664153580000,"o":18830.5,"h":18830.5,"l":18809,"c":18813.5,"v":42.892}
{"ts":1664153640000,"o":18813.5,"h":18818.5,"l":18808,"c":18818.5,"v":58.97}
{"ts":1664153700000,"o":18818.5,"h":18825,"l":18803.5,"c":18803.5,"v":38.789}
{"ts":1664153760000,"o":18803.5,"h":18807,"l":18770.5,"c":18787.5,"v":400.801}
{"ts":1664153820000,"o":18787.5,"h":18811.5,"l":18782,"c":18789,"v":105.679}
{"ts":1664153880000,"o":18789,"h":18798.5,"l":18759,"c":18773,"v":356.661}
{"ts":1664153940000,"o":18773,"h":18782,"l":18750,"c":18769,"v":385.933}
{"ts":1664154000000,"o":18769,"h":18784,"l":18757.5,"c":18778.5,"v":107.178}
{"ts":1664154060000,"o":18778.5,"h":18778.5,"l":18706,"c":18724.5,"v":620.55}
{"ts":1664154120000,"o":18724.5,"h":18766,"l":18719,"c":18764,"v":231.958}
{"ts":1664154180000,"o":18764,"h":18782.5,"l":18764,"c":18774.5,"v":213.406}
{"ts":1664154240000,"o":18774.5,"h":18788,"l":18750,"c":18783,"v":196.486}
{"ts":1664154300000,"o":18783,"h":18790,"l":18782.5,"c":18790,"v":126.431}
{"ts":1664154360000,"o":18790,"h":18798,"l":18782.5,"c":18788,"v":231.441}
{"ts":1664154420000,"o":18788,"h":18804.5,"l":18772.5,"c":18800.5,"v":84.537}
{"ts":1664154480000,"o":18800.5,"h":18818.5,"l":18800,"c":18815.5,"v":74.372}
{"ts":1664154540000,"o":18815.5,"h":18818.5,"l":18802,"c":18802.5,"v":268.37}
{"ts":1664154600000,"o":18802.5,"h":18803,"l":18791.5,"c":18795.5,"v":64.032}
{"ts":1664154660000,"o":18795.5,"h":18798.5,"l":18775.5,"c":18775.5,"v":239.491}
{"ts":1664154720000,"o":18775.5,"h":18788.5,"l":18765,"c":18788,"v":79.27}
{"ts":1664154780000,"o":18788,"h":18820,"l":18788,"c":18817.5,"v":365.404}
{"ts":1664154840000,"o":18817.5,"h":18830,"l":18808,"c":18830,"v":225.806}
{"ts":1664154900000,"o":18830,"h":18835,"l":18805,"c":18805.5,"v":108.385}
{"ts":1664154960000,"o":18805.5,"h":18810,"l":18788,"c":18795,"v":205.021}
{"ts":1664155020000,"o":18795,"h":18809.5,"l":18794.5,"c":18809,"v":71.183}
{"ts":1664155080000,"o":18809,"h":18820.5,"l":18796.5,"c":18812,"v":41.551}
{"ts":1664155140000,"o":18812,"h":18812.5,"l":18805,"c":18810,"v":19.429}
{"ts":1664155200000,"o":18810,"h":18830,"l":18806.5,"c":18825,"v":181.635}
{"ts":1664155260000,"o":18825,"h":18825,"l":18795,"c":18798,"v":49.478}
{"ts":1664155320000,"o":18798,"h":18798,"l":18754.5,"c":18768,"v":112.147}
{"ts":1664155380000,"o":18768,"h":18778.5,"l":18767,"c":18776,"v":49.428}
{"ts":1664155440000,"o":18776,"h":18788,"l":18761.5,"c":18764,"v":109.405}
{"ts":1664155500000,"o":18764,"h":18776,"l":18754.5,"c":18763,"v":114.968}
{"ts":1664155560000,"o":18763,"h":18763,"l":18753.5,"c":18754.5,"v":58.332}
{"ts":1664155620000,"o":18754.5,"h":18779.5,"l":18751,"c":18779,"v":127.522}
{"ts":1664155680000,"o":18779,"h":18787,"l":18778.5,"c":18787,"v":107.583}
{"ts":1664155740000,"o":18787,"h":18787,"l":18766,"c":18781,"v":182.483}
{"ts":1664155800000,"o":18781,"h":18785,"l":18766.5,"c":18767,"v":40.121}
{"ts":1664155860000,"o":18767,"h":18798,"l":18756,"c":18793.5,"v":105.138}
{"ts":1664155920000,"o":18793.5,"h":18805.5,"l":18793,"c":18801,"v":43.504}
{"ts":1664155980000,"o":18801,"h":18809.5,"l":18793,"c":18798.5,"v":70.649}
{"ts":1664156040000,"o":18798.5,"h":18818.5,"l":18792.5,"c":18818,"v":46.892}
{"ts":1664156100000,"o":18818,"h":18822,"l":18814.5,"c":18822,"v":41.091}
{"ts":1664156160000,"o":18822,"h":18830,"l":18819,"c":18828,"v":40.622}
{"ts":1664156220000,"o":18828,"h":18836,"l":18826,"c":18835.5,"v":60.875}
{"ts":1664156280000,"o":18835.5,"h":18857.5,"l":18829.5,"c":18857.5,"v":184.048}
{"ts":1664156340000,"o":18857.5,"h":18866,"l":18846.5,"c":18865.5,"v":174.637}
{"ts":1664156400000,"o":18865.5,"h":18877.5,"l":18858.5,"c":18877,"v":185.766}
{"ts":1664156460000,"o":18877,"h":18901,"l":18877,"c":18892.5,"v":237.008}
{"ts":1664156520000,"o":18892.5,"h":18893,"l":18876.5,"c":18877,"v":107.281}
{"ts":1664156580000,"o":18877,"h":18880,"l":18867.5,"c":18879.5,"v":70.27}
{"ts":1664156640000,"o":18879.5,"h":18889.5,"l":18879.5,"c":18884,"v":59.252}
{"ts":1664156700000,"o":18884,"h":18884.5,"l":18872.5,"c":18883,"v":191.864}
{"ts":1664156760000,"o":18883,"h":18886,"l":18878,"c":18886,"v":44.304}
{"ts":1664156820000,"o":18886,"h":18886,"l":18866.5,"c":18866.5,"v":143.394}
{"ts":1664156880000,"o":18866.5,"h":18870,"l":18854.5,"c":18866,"v":60.438}
{"ts":1664156940000,"o":18866,"h":18877,"l":18862.5,"c":18876.5,"v":58.169}
{"ts":1664157000000,"o":18876.5,"h":18877,"l":18862,"c":18863.5,"v":86.239}
{"ts":1664157060000,"o":18863.5,"h":18879.5,"l":18863,"c":18876,"v":27.231}
{"ts":1664157120000,"o":18876,"h":18876.5,"l":18858,"c":18858.5,"v":51.262}
{"ts":1664157180000,"o":18858.5,"h":18860,"l":18850,"c":18854,"v":65.294}
{"ts":1664157240000,"o":18854,"h":18868.5,"l":18854,"c":18858.5,"v":55.681}
{"ts":1664157300000,"o":18858.5,"h":18860,"l":18848.5,"c":18858,"v":23.009}
{"ts":1664157360000,"o":18858,"h":18858.5,"l":18846,"c":18846.5,"v":29.159}
{"ts":1664157420000,"o":18846.5,"h":18853.5,"l":18844,"c":18853,"v":19.907}
{"ts":1664157480000,"o":18853,"h":18853,"l":18847,"c":18853,"v":52.491}
{"ts":1664157540000,"o":18853,"h":18871.5,"l":18852.5,"c":18871,"v":67.286}
{"ts":1664157600000,"o":18871,"h":18879,"l":18867.5,"c":18868.5,"v":100.999}
{"ts":1664157660000,"o":18868.5,"h":18877.5,"l":18862.5,"c":18867,"v":83.082}
{"ts":1664157720000,"o":18867,"h":18887,"l":18867,"c":18885,"v":89.031}
{"ts":1664157780000,"o":18885,"h":18906.5,"l":18880.5,"c":18899.5,"v":104.289}
{"ts":1664157840000,"o":18899.5,"h":18903.5,"l":18893,"c":18903.5,"v":69.307}
{"ts":1664157900000,"o":18903.5,"h":18903.5,"l":18887,"c":18890.5,"v":180.501}
{"ts":1664157960000,"o":18890.5,"h":18903,"l":18890,"c":18890,"v":92.451}
{"ts":1664158020000,"o":18890,"h":18890.5,"l":18890,"c":18890,"v":7.355}
{"ts":1664158080000,"o":18890,"h":18890.5,"l":18882.5,"c":18885,"v":21.955}
{"ts":1664158140000,"o":18885,"h":18885,"l":18867,"c":18867,"v":103.317}
{"ts":1664158200000,"o":18867,"h":18867.5,"l":18853,"c":18853,"v":50.973}
{"ts":1664158260000,"o":18853,"h":18859.5,"l":18841,"c":18856.5,"v":79.481}
{"ts":1664158320000,"o":18856.5,"h":18857,"l":18845.5,"c":18854.5,"v":61.868}
{"ts":1664158380000,"o":18854.5,"h":18859.5,"l":18850.5,"c":18850.5,"v":26.066}
{"ts":1664158440000,"o":18850.5,"h":18861.5,"l":18850,"c":18861,"v":35.707}
{"ts":1664158500000,"o":18861,"h":18862,"l":18855.5,"c":18855.5,"v":15.38}
{"ts":1664158560000,"o":18855.5,"h":18879,"l":18855,"c":18878.5,"v":23.414}
{"ts":1664158620000,"o":18878.5,"h":18925,"l":18878.5,"c":18922.5,"v":254.748}
{"ts":1664158680000,"o":18922.5,"h":18922.5,"l":18899,"c":18905,"v":161.053}
{"ts":1664158740000,"o":18905,"h":18907,"l":18900,"c":18907,"v":29.546}
{"ts":1664158800000,"o":18907,"h":18910,"l":18906.5,"c":18908.5,"v":29.267}
{"ts":1664158860000,"o":18908.5,"h":18910,"l":18900.5,"c":18902.5,"v":42.694}
{"ts":1664158920000,"o":18902.5,"h":18915.5,"l":18900,"c":18914.5,"v":61.727}
{"ts":1664158980000,"o":18914.5,"h":18914.5,"l":18911,"c":18911.5,"v":34.902}
{"ts":1664159040000,"o":18911.5,"h":18911.5,"l":18900.5,"c":18900.5,"v":30.118}
{"ts":1664159100000,"o":18900.5,"h":18902.5,"l":18895,"c":18895.5,"v":66.502}
{"ts":1664159160000,"o":18895.5,"h":18895.5,"l":18895,"c":18895.5,"v":37.061}
{"ts":1664159220000,"o":18895.5,"h":18900,"l":18892,"c":18900,"v":20.64}
{"ts":1664159280000,"o":18900,"h":18900,"l":18889.5,"c":18892,"v":74.506}
{"ts":1664159340000,"o":18892,"h":18893.5,"l":18883.5,"c":18883.5,"v":91.286}
{"ts":1664159400000,"o":18883.5,"h":18892,"l":18883.5,"c":18889.5,"v":20.564}
{"ts":1664159460000,"o":18889.5,"h":18896,"l":18889,"c":18889.5,"v":10.901}
{"ts":1664159520000,"o":18889.5,"h":18889.5,"l":18881,"c":18883,"v":11.657}
{"ts":1664159580000,"o":18883,"h":18886.5,"l":18878.5,"c":18881.5,"v":29.087}
{"ts":1664159640000,"o":18881.5,"h":18886.5,"l":18877.5,"c":18878,"v":35.035}
{"ts":1664159700000,"o":18878,"h":18878,"l":18877.5,"c":18878,"v":8.536}
{"ts":1664159760000,"o":18878,"h":18886,"l":18877.5,"c":18882,"v":46.975}
{"ts":1664159820000,"o":18882,"h":18882,"l":18877.5,"c":18877.5,"v":14.594}
{"ts":1664159880000,"o":18877.5,"h":18880,"l":18877.5,"c":18878.5,"v":12.996}
{"ts":1664159940000,"o":18878.5,"h":18882,"l":18877.5,"c":18877.5,"v":15.829}
{"ts":1664160000000,"o":18877.5,"h":18878,"l":18875,"c":18875.5,"v":44.839}
{"ts":1664160060000,"o":18875.5,"h":18879.5,"l":18869.5,"c":18869.5,"v":63.754}
{"ts":1664160120000,"o":18869.5,"h":18884,"l":18869.5,"c":18884,"v":19.369}
{"ts":1664160180000,"o":18884,"h":18884,"l":18877,"c":18877,"v":1.198}
{"ts":1664160240000,"o":18877,"h":18885,"l":18877,"c":18877,"v":25.041}
{"ts":1664160300000,"o":18877,"h":18880,"l":18877,"c":18880,"v":3.709}
{"ts":1664160360000,"o":18880,"h":18880,"l":18860,"c":18860.5,"v":52.741}
{"ts":1664160420000,"o":18860.5,"h":18860.5,"l":18854,"c":18854,"v":15.803}
{"ts":1664160480000,"o":18854,"h":18858,"l":18853.5,"c":18854,"v":38.224}
{"ts":1664160540000,"o":18854,"h":18854.5,"l":18854,"c":18854.5,"v":16.208}
{"ts":1664160600000,"o":18854.5,"h":18854.5,"l":18839.5,"c":18842,"v":105.615}
{"ts":1664160660000,"o":18842,"h":18852.5,"l":18842,"c":18852.5,"v":37.1}
{"ts":1664160720000,"o":18852.5,"h":18860.5,"l":18845,"c":18858,"v":26.093}
{"ts":1664160780000,"o":18858,"h":18870,"l":18851,"c":18870,"v":68.413}
{"ts":1664160840000,"o":18870,"h":18870,"l":18851,"c":18854,"v":29.881}
{"ts":1664160900000,"o":18854,"h":18858,"l":18850,"c":18851.5,"v":91.295}
{"ts":1664160960000,"o":18851.5,"h":18854,"l":18841,"c":18841,"v":24.303}
{"ts":1664161020000,"o":18841,"h":18850,"l":18840,"c":18844.5,"v":25.702}
{"ts":1664161080000,"o":18844.5,"h":18852,"l":18834,"c":18839.5,"v":46.169}
{"ts":1664161140000,"o":18839.5,"h":18846.5,"l":18839.5,"c":18846.5,"v":19.281}
{"ts":1664161200000,"o":18846.5,"h":18853.5,"l":18846,"c":18853.5,"v":83.948}
{"ts":1664161260000,"o":18853.5,"h":18853.5,"l":18846,"c":18846.5,"v":37.636}
{"ts":1664161320000,"o":18846.5,"h":18846.5,"l":18827,"c":18828,"v":46.142}
{"ts":1664161380000,"o":18828,"h":18840,"l":18828,"c":18837,"v":10.796}
{"ts":1664161440000,"o":18837,"h":18837,"l":18833,"c":18833,"v":6.729}
{"ts":1664161500000,"o":18833,"h":18839,"l":18833,"c":18839,"v":20.18}
{"ts":1664161560000,"o":18839,"h":18845.5,"l":18838.5,"c":18845.5,"v":43.389}
{"ts":1664161620000,"o":18845.5,"h":18863.5,"l":18845,"c":18858.5,"v":93.587}
{"ts":1664161680000,"o":18858.5,"h":18867.5,"l":18858.5,"c":18867,"v":12.461}
{"ts":1664161740000,"o":18867,"h":18873,"l":18867,"c":18872.5,"v":19.374}
{"ts":1664161800000,"o":18872.5,"h":18873,"l":18865,"c":18869,"v":15.975}
{"ts":1664161860000,"o":18869,"h":18869.5,"l":18860,"c":18864.5,"v":17.847}
{"ts":1664161920000,"o":18864.5,"h":18864.5,"l":18858.5,"c":18858.5,"v":5.056}
{"ts":1664161980000,"o":18858.5,"h":18861,"l":18855.5,"c":18861,"v":16.721}
{"ts":1664162040000,"o":18861,"h":18861,"l":18853.5,"c":18854.5,"v":26.259}
{"ts":1664162100000,"o":18854.5,"h":18856,"l":18851.5,"c":18855.5,"v":15.467}
{"ts":1664162160000,"o":18855.5,"h":18860,"l":18853.5,"c":18853.5,"v":37.357}
{"ts":1664162220000,"o":18853.5,"h":18865,"l":18853.5,"c":18865,"v":16.775}
{"ts":1664162280000,"o":18865,"h":18884,"l":18865,"c":18879,"v":57.57}
{"ts":1664162340000,"o":18879,"h":18879,"l":18876.5,"c":18876.5,"v":10.388}
{"ts":1664162400000,"o":18876.5,"h":18884,"l":18876,"c":18883,"v":122.122}
{"ts":1664162460000,"o":18883,"h":18903.5,"l":18883,"c":18898,"v":108.815}
{"ts":1664162520000,"o":18898,"h":18946,"l":18898,"c":18931.5,"v":525.892}
{"ts":1664162580000,"o":18931.5,"h":18939,"l":18919,"c":18921.5,"v":76.704}
{"ts":1664162640000,"o":18921.5,"h":18921.5,"l":18911.5,"c":18911.5,"v":58.122}
{"ts":1664162700000,"o":18911.5,"h":18913,"l":18904.5,"c":18913,"v":55.419}
{"ts":1664162760000,"o":18913,"h":18918.5,"l":18906,"c":18906.5,"v":86.3}
{"ts":1664162820000,"o":18906.5,"h":18906.5,"l":18886.5,"c":18886.5,"v":68.826}
{"ts":1664162880000,"o":18886.5,"h":18891.5,"l":18880.5,"c":18888.5,"v":79.806}
{"ts":1664162940000,"o":18888.5,"h":18893.5,"l":18885.5,"c":18893.5,"v":70.116}
{"ts":1664163000000,"o":18893.5,"h":18898.5,"l":18891.5,"c":18893.5,"v":23.781}
{"ts":1664163060000,"o":18893.5,"h":18893.5,"l":18882.5,"c":18882.5,"v":23.516}
{"ts":1664163120000,"o":18882.5,"h":18888,"l":18881,"c":18888,"v":62.135}
{"ts":1664163180000,"o":18888,"h":18888,"l":18881.5,"c":18881.5,"v":12.597}
{"ts":1664163240000,"o":18881.5,"h":18881.5,"l":18870.5,"c":18871,"v":52.487}
{"ts":1664163300000,"o":18871,"h":18878.5,"l":18863.5,"c":18863.5,"v":38.024}
{"ts":1664163360000,"o":18863.5,"h":18873.5,"l":18860.5,"c":18868,"v":54.189}
{"ts":1664163420000,"o":18868,"h":18877,"l":18867.5,"c":18868.5,"v":35.784}
{"ts":1664163480000,"o":18868.5,"h":18872,"l":18860,"c":18860.5,"v":38.779}
{"ts":1664163540000,"o":18860.5,"h":18865,"l":18860,"c":18860,"v":9.625}
{"ts":1664163600000,"o":18860,"h":18869.5,"l":18860,"c":18869.5,"v":21.455}
{"ts":1664163660000,"o":18869.5,"h":18869.5,"l":18862,"c":18862,"v":22.592}
{"ts":1664163720000,"o":18862,"h":18862,"l":18855,"c":18855.5,"v":41.788}
{"ts":1664163780000,"o":18855.5,"h":18858.5,"l":18852,"c":18856,"v":43.957}
{"ts":1664163840000,"o":18856,"h":18856,"l":18831,"c":18832.5,"v":147.822}
{"ts":1664163900000,"o":18832.5,"h":18844.5,"l":18832,"c":18844.5,"v":38.472}
{"ts":1664163960000,"o":18844.5,"h":18845,"l":18832.5,"c":18840.5,"v":35.627}
{"ts":1664164020000,"o":18840.5,"h":18842.5,"l":18838.5,"c":18839,"v":19.955}
{"ts":1664164080000,"o":18839,"h":18842,"l":18833,"c":18837,"v":54.971}
{"ts":1664164140000,"o":18837,"h":18839.5,"l":18837,"c":18837,"v":9.479}
{"ts":1664164200000,"o":18837,"h":18864,"l":18837,"c":18857,"v":57.89}
{"ts":1664164260000,"o":18857,"h":18864,"l":18856.5,"c":18859,"v":13.279}
{"ts":1664164320000,"o":18859,"h":18859.5,"l":18852,"c":18856.5,"v":10.736}
{"ts":1664164380000,"o":18856.5,"h":18860,"l":18852.5,"c":18860,"v":21.082}
{"ts":1664164440000,"o":18860,"h":18860,"l":18852,"c":18858,"v":18.507}
{"ts":1664164500000,"o":18858,"h":18863.5,"l":18858,"c":18863,"v":27.327}
{"ts":1664164560000,"o":18863,"h":18869,"l":18863,"c":18867.5,"v":33.296}
{"ts":1664164620000,"o":18867.5,"h":18867.5,"l":18861,"c":18865,"v":76.004}
{"ts":1664164680000,"o":18865,"h":18865,"l":18849.5,"c":18849.5,"v":28.846}
{"ts":1664164740000,"o":18849.5,"h":18870,"l":18849.5,"c":18860,"v":25.18}
{"ts":1664164800000,"o":18860,"h":18863.5,"l":18859.5,"c":18860,"v":19.338}
{"ts":1664164860000,"o":18860,"h":18860,"l":18853.5,"c":18853.5,"v":34.337}
{"ts":1664164920000,"o":18853.5,"h":18854,"l":18851.5,"c":18852,"v":51.464}
{"ts":1664164980000,"o":18852,"h":18854,"l":18850,"c":18850.5,"v":14.154}
{"ts":1664165040000,"o":18850.5,"h":18850.5,"l":18842,"c":18850,"v":18.045}
{"ts":1664165100000,"o":18850,"h":18854,"l":18849,"c":18852.5,"v":22.413}
{"ts":1664165160000,"o":18852.5,"h":18863,"l":18852.5,"c":18862.5,"v":69.78}
{"ts":1664165220000,"o":18862.5,"h":18869,"l":18862,"c":18867.5,"v":16.072}
{"ts":1664165280000,"o":18867.5,"h":18867.5,"l":18867,"c":18867.5,"v":1.95}
{"ts":1664165340000,"o":18867.5,"h":18875,"l":18867,"c":18874.5,"v":17.403}
{"ts":1664165400000,"o":18874.5,"h":18880,"l":18873,"c":18880,"v":34.741}
{"ts":1664165460000,"o":18880,"h":18880,"l":18853.5,"c":18860.5,"v":35.786}
{"ts":1664165520000,"o":18860.5,"h":18861,"l":18852,"c":18852.5,"v":12.643}
{"ts":1664165580000,"o":18852.5,"h":18855,"l":18852,"c":18854.5,"v":5.915}
{"ts":1664165640000,"o":18854.5,"h":18862,"l":18854.5,"c":18862,"v":3.944}
{"ts":1664165700000,"o":18862,"h":18865,"l":18861.5,"c":18865,"v":9.236}
{"ts":1664165760000,"o":18865,"h":18879,"l":18864.5,"c":18878.5,"v":30.903}
{"ts":1664165820000,"o":18878.5,"h":18883.5,"l":18878.5,"c":18881,"v":28.36}
{"ts":1664165880000,"o":18881,"h":18882.5,"l":18878,"c":18882.5,"v":78.642}
{"ts":1664165940000,"o":18882.5,"h":18882.5,"l":18870,"c":18873.5,"v":57.45}
{"ts":1664166000000,"o":18873.5,"h":18873.5,"l":18871.5,"c":18871.5,"v":6.545}
{"ts":1664166060000,"o":18871.5,"h":18875,"l":18871.5,"c":18874.5,"v":16.744}
{"ts":1664166120000,"o":18874.5,"h":18876.5,"l":18871.5,"c":18876.5,"v":29.555}
{"ts":1664166180000,"o":18876.5,"h":18884.5,"l":18876,"c":18884,"v":33.808}
{"ts":1664166240000,"o":18884,"h":18909,"l":18884,"c":18899.5,"v":249.769}
{"ts":1664166300000,"o":18899.5,"h":18902,"l":18898.5,"c":18898.5,"v":22.061}
{"ts":1664166360000,"o":18898.5,"h":18899,"l":18893,"c":18893.5,"v":18.323}
{"ts":1664166420000,"o":18893.5,"h":18911,"l":18893,"c":18906,"v":134.484}
{"ts":1664166480000,"o":18906,"h":18906.5,"l":18899,"c":18899,"v":35.785}
{"ts":1664166540000,"o":18899,"h":18899.5,"l":18891.5,"c":18891.5,"v":11.653}
{"ts":1664166600000,"o":18891.5,"h":18897,"l":18886.5,"c":18888,"v":17.648}
{"ts":1664166660000,"o":18888,"h":18890.5,"l":18883,"c":18883.5,"v":7.103}
{"ts":1664166720000,"o":18883.5,"h":18883.5,"l":18878.5,"c":18878.5,"v":14.372}
{"ts":1664166780000,"o":18878.5,"h":18888,"l":18878.5,"c":18879.5,"v":30.336}
{"ts":1664166840000,"o":18879.5,"h":18890,"l":18879,"c":18885.5,"v":26.228}
{"ts":1664166900000,"o":18885.5,"h":18888.5,"l":18883.5,"c":18888,"v":18.582}
{"ts":1664166960000,"o":18888,"h":18893,"l":18888,"c":18892,"v":28.257}
{"ts":1664167020000,"o":18892,"h":18892.5,"l":18892,"c":18892.5,"v":25.254}
{"ts":1664167080000,"o":18892.5,"h":18897,"l":18892,"c":18897,"v":14.959}
{"ts":1664167140000,"o":18897,"h":18897,"l":18896.5,"c":18896.5,"v":19.302}
{"ts":1664167200000,"o":18896.5,"h":18898,"l":18889,"c":18889,"v":68.32}
{"ts":1664167260000,"o":18889,"h":18896,"l":18889,"c":18895.5,"v":31.225}
{"ts":1664167320000,"o":18895.5,"h":18896,"l":18884,"c":18884.5,"v":31.245}
{"ts":1664167380000,"o":18884.5,"h":18890,"l":18884,"c":18889.5,"v":8.437}
{"ts":1664167440000,"o":18889.5,"h":18890,"l":18876,"c":18878.5,"v":20.359}
{"ts":1664167500000,"o":18878.5,"h":18879,"l":18870,"c":18872.5,"v":43.273}
{"ts":1664167560000,"o":18872.5,"h":18873,"l":18835.5,"c":18835.5,"v":230.919}
{"ts":1664167620000,"o":18835.5,"h":18847.5,"l":18821.5,"c":18847.5,"v":162.239}
{"ts":1664167680000,"o":18847.5,"h":18858.5,"l":18847,"c":18851,"v":100.016}
{"ts":1664167740000,"o":18851,"h":18853.5,"l":18849,"c":18849.5,"v":24.739}
{"ts":1664167800000,"o":18849.5,"h":18849.5,"l":18840,"c":18840,"v":57.306}
{"ts":1664167860000,"o":18840,"h":18851.5,"l":18840,"c":18844,"v":26.681}
{"ts":1664167920000,"o":18844,"h":18844,"l":18835,"c":18839.5,"v":30.379}
{"ts":1664167980000,"o":18839.5,"h":18840,"l":18833,"c":18833.5,"v":44.275}
{"ts":1664168040000,"o":18833.5,"h":18835.5,"l":18802,"c":18806.5,"v":370.172}
{"ts":1664168100000,"o":18806.5,"h":18810,"l":18794,"c":18809.5,"v":155.475}
{"ts":1664168160000,"o":18809.5,"h":18810.5,"l":18804,"c":18804,"v":52.098}
{"ts":1664168220000,"o":18804,"h":18809,"l":18804,"c":18804.5,"v":53.88}
{"ts":1664168280000,"o":18804.5,"h":18818,"l":18804,"c":18813,"v":96.981}
{"ts":1664168340000,"o":18813,"h":18813.5,"l":18800,"c":18805,"v":69.484}
{"ts":1664168400000,"o":18805,"h":18807.5,"l":18798,"c":18807.5,"v":113.611}
{"ts":1664168460000,"o":18807.5,"h":18807.5,"l":18799,"c":18805,"v":54.174}
{"ts":1664168520000,"o":18805,"h":18808.5,"l":18805,"c":18808,"v":22.965}
{"ts":1664168580000,"o":18808,"h":18813,"l":18799.5,"c":18799.5,"v":70.767}
{"ts":1664168640000,"o":18799.5,"h":18800,"l":18783,"c":18792.5,"v":121.196}
{"ts":1664168700000,"o":18792.5,"h":18800,"l":18792.5,"c":18793.5,"v":37.353}
{"ts":1664168760000,"o":18793.5,"h":18794,"l":18780,"c":18785,"v":119.548}
{"ts":1664168820000,"o":18785,"h":18797.5,"l":18784.5,"c":18785,"v":55.802}
{"ts":1664168880000,"o":18785,"h":18785,"l":18783,"c":18785,"v":57.4}
{"ts":1664168940000,"o":18785,"h":18787.5,"l":18780,"c":18782.5,"v":115.334}
{"ts":1664169000000,"o":18782.5,"h":18787.5,"l":18755,"c":18755,"v":506.371}
{"ts":1664169060000,"o":18755,"h":18763.5,"l":18750,"c":18754.5,"v":146.841}
{"ts":1664169120000,"o":18754.5,"h":18764.5,"l":18750.5,"c":18763,"v":146.864}
{"ts":1664169180000,"o":18763,"h":18773,"l":18763,"c":18771,"v":53.425}
{"ts":1664169240000,"o":18771,"h":18773,"l":18764,"c":18772.5,"v":78.45}
{"ts":1664169300000,"o":18772.5,"h":18777,"l":18768.5,"c":18777,"v":69.29}
{"ts":1664169360000,"o":18777,"h":18783.5,"l":18776.5,"c":18783,"v":42.044}
{"ts":1664169420000,"o":18783,"h":18785.5,"l":18783,"c":18784,"v":44.411}
{"ts":1664169480000,"o":18784,"h":18793,"l":18783.5,"c":18793,"v":116.41}
{"ts":1664169540000,"o":18793,"h":18793.5,"l":18789,"c":18793.5,"v":46.492}
{"ts":1664169600000,"o":18793.5,"h":18803.5,"l":18793,"c":18800.5,"v":66.325}
{"ts":1664169660000,"o":18800.5,"h":18801,"l":18794,"c":18794.5,"v":109.65}
{"ts":1664169720000,"o":18794.5,"h":18797.5,"l":18785,"c":18790,"v":79.06}
{"ts":1664169780000,"o":18790,"h":18798,"l":18790,"c":18793,"v":31.629}
{"ts":1664169840000,"o":18793,"h":18793.5,"l":18788,"c":18788.5,"v":17.252}
{"ts":1664169900000,"o":18788.5,"h":18788.5,"l":18780,"c":18780.5,"v":22.106}
{"ts":1664169960000,"o":18780.5,"h":18790,"l":18780,"c":18789.5,"v":26.988}
{"ts":1664170020000,"o":18789.5,"h":18789.5,"l":18757,"c":18775.5,"v":140.733}
{"ts":1664170080000,"o":18775.5,"h":18776,"l":18750,"c":18752.5,"v":174.447}
{"ts":1664170140000,"o":18752.5,"h":18752.5,"l":18750,"c":18750.5,"v":63.685}
{"ts":1664170200000,"o":18750.5,"h":18772,"l":18730.5,"c":18772,"v":220.528}
{"ts":1664170260000,"o":18772,"h":18775,"l":18750.5,"c":18754,"v":75.624}
{"ts":1664170320000,"o":18754,"h":18768.5,"l":18754,"c":18768.5,"v":18.957}
{"ts":1664170380000,"o":18768.5,"h":18773,"l":18764.5,"c":18771.5,"v":50.036}
{"ts":1664170440000,"o":18771.5,"h":18777,"l":18771.5,"c":18776.5,"v":63.247}
{"ts":1664170500000,"o":18776.5,"h":18780,"l":18766,"c":18766,"v":61.45}
{"ts":1664170560000,"o":18766,"h":18777,"l":18765.5,"c":18767.5,"v":45.219}
{"ts":1664170620000,"o":18767.5,"h":18776.5,"l":18764,"c":18776.5,"v":47.071}
{"ts":1664170680000,"o":18776.5,"h":18776.5,"l":18770,"c":18770,"v":74.505}
{"ts":1664170740000,"o":18770,"h":18770.5,"l":18762,"c":18763.5,"v":71.163}
{"ts":1664170800000,"o":18763.5,"h":18765,"l":18755,"c":18765,"v":74.126}
{"ts":1664170860000,"o":18765,"h":18789,"l":18764.5,"c":18789,"v":121.773}
{"ts":1664170920000,"o":18789,"h":18789,"l":18779.5,"c":18781,"v":34.771}
{"ts":1664170980000,"o":18781,"h":18781.5,"l":18772.5,"c":18772.5,"v":58.238}
{"ts":1664171040000,"o":18772.5,"h":18782.5,"l":18772.5,"c":18782.5,"v":26.083}
{"ts":1664171100000,"o":18782.5,"h":18783.5,"l":18778,"c":18779.5,"v":54.172}
{"ts":1664171160000,"o":18779.5,"h":18807.5,"l":18779.5,"c":18807,"v":138.134}
{"ts":1664171220000,"o":18807,"h":18813,"l":18804.5,"c":18812.5,"v":93.038}
{"ts":1664171280000,"o":18812.5,"h":18813,"l":18802,"c":18803.5,"v":28.52}
{"ts":1664171340000,"o":18803.5,"h":18808.5,"l":18801,"c":18801.5,"v":84.678}
{"ts":1664171400000,"o":18801.5,"h":18808.5,"l":18798.5,"c":18808,"v":45.184}
{"ts":1664171460000,"o":18808,"h":18808.5,"l":18804.5,"c":18804.5,"v":29.239}
{"ts":1664171520000,"o":18804.5,"h":18810,"l":18803,"c":18810,"v":75.827}
{"ts":1664171580000,"o":18810,"h":18811.5,"l":18809.5,"c":18811.5,"v":21.055}
{"ts":1664171640000,"o":18811.5,"h":18811.5,"l":18801,"c":18801.5,"v":24.354}
{"ts":1664171700000,"o":18801.5,"h":18807.5,"l":18800.5,"c":18807,"v":15.33}
{"ts":1664171760000,"o":18807,"h":18807.5,"l":18791.5,"c":18791.5,"v":40.412}
{"ts":1664171820000,"o":18791.5,"h":18792,"l":18791.5,"c":18792,"v":7.292}
{"ts":1664171880000,"o":18792,"h":18799.5,"l":18783,"c":18783,"v":42.507}
{"ts":1664171940000,"o":18783,"h":18783.5,"l":18766,"c":18766,"v":62.846}
{"ts":1664172000000,"o":18766,"h":18785.5,"l":18765,"c":18768,"v":62.166}
{"ts":1664172060000,"o":18768,"h":18768,"l":18760,"c":18761.5,"v":61.615}
{"ts":1664172120000,"o":18761.5,"h":18781,"l":18761,"c":18781,"v":37.371}
{"ts":1664172180000,"o":18781,"h":18799.5,"l":18780.5,"c":18795.5,"v":48.948}
{"ts":1664172240000,"o":18795.5,"h":18814,"l":18795,"c":18807.5,"v":72.007}
{"ts":1664172300000,"o":18807.5,"h":18819.5,"l":18805.5,"c":18816,"v":122.495}
{"ts":1664172360000,"o":18816,"h":18819,"l":18807,"c":18807.5,"v":68.687}
{"ts":1664172420000,"o":18807.5,"h":18813,"l":18804.5,"c":18810.5,"v":109.427}
{"ts":1664172480000,"o":18810.5,"h":18817,"l":18806.5,"c":18806.5,"v":24.222}
{"ts":1664172540000,"o":18806.5,"h":18807,"l":18773,"c":18773,"v":63.256}
{"ts":1664172600000,"o":18773,"h":18773,"l":18737,"c":18737,"v":268.994}
{"ts":1664172660000,"o":18737,"h":18737,"l":18710.5,"c":18714,"v":450.929}
{"ts":1664172720000,"o":18714,"h":18736,"l":18710,"c":18736,"v":351.064}
{"ts":1664172780000,"o":18736,"h":18736,"l":18725.5,"c":18726.5,"v":89.141}
{"ts":1664172840000,"o":18726.5,"h":18727,"l":18682,"c":18693,"v":594.53}
{"ts":1664172900000,"o":18693,"h":18723.5,"l":18693,"c":18718,"v":134.989}
{"ts":1664172960000,"o":18718,"h":18727,"l":18709,"c":18727,"v":99.433}
{"ts":1664173020000,"o":18727,"h":18727,"l":18701.5,"c":18701.5,"v":95.602}
{"ts":1664173080000,"o":18701.5,"h":18707.5,"l":18685,"c":18689.5,"v":197.534}
{"ts":1664173140000,"o":18689.5,"h":18712,"l":18689,"c":18711.5,"v":181.603}
{"ts":1664173200000,"o":18711.5,"h":18724.5,"l":18711.5,"c":18716.5,"v":112.427}
{"ts":1664173260000,"o":18716.5,"h":18719,"l":18703.5,"c":18715.5,"v":57.634}
{"ts":1664173320000,"o":18715.5,"h":18722.5,"l":18710,"c":18710.5,"v":116.724}
{"ts":1664173380000,"o":18710.5,"h":18711.5,"l":18700,"c":18704,"v":105.423}
{"ts":1664173440000,"o":18704,"h":18722.5,"l":18703.5,"c":18722,"v":52.05}
{"ts":1664173500000,"o":18722,"h":18722,"l":18710.5,"c":18714.5,"v":63.587}
{"ts":1664173560000,"o":18714.5,"h":18714.5,"l":18701,"c":18701,"v":135.728}
{"ts":1664173620000,"o":18701,"h":18728.5,"l":18701,"c":18728.5,"v":84.491}
{"ts":1664173680000,"o":18728.5,"h":18747.5,"l":18728.5,"c":18746,"v":206.732}
{"ts":1664173740000,"o":18746,"h":18748,"l":18740,"c":18740.5,"v":68.811}
{"ts":1664173800000,"o":18740.5,"h":18741,"l":18727,"c":18735.5,"v":118.855}
{"ts":1664173860000,"o":18735.5,"h":18750,"l":18735.5,"c":18749.5,"v":47.767}
{"ts":1664173920000,"o":18749.5,"h":18759,"l":18745,"c":18747.5,"v":85.878}
{"ts":1664173980000,"o":18747.5,"h":18747.5,"l":18731,"c":18736,"v":100.803}
{"ts":1664174040000,"o":18736,"h":18736,"l":18728,"c":18734.5,"v":68.57}
{"ts":1664174100000,"o":18734.5,"h":18740.5,"l":18730.5,"c":18731.5,"v":31.155}
{"ts":1664174160000,"o":18731.5,"h":18734,"l":18721.5,"c":18721.5,"v":41.27}
{"ts":1664174220000,"o":18721.5,"h":18729,"l":18714,"c":18714.5,"v":56.003}
{"ts":1664174280000,"o":18714.5,"h":18717.5,"l":18703.5,"c":18706,"v":86.568}
{"ts":1664174340000,"o":18706,"h":18711,"l":18703,"c":18708.5,"v":86.182}
{"ts":1664174400000,"o":18708.5,"h":18713,"l":18701.5,"c":18704.5,"v":45.683}
{"ts":1664174460000,"o":18704.5,"h":18705.5,"l":18700,"c":18700,"v":36.988}
{"ts":1664174520000,"o":18700,"h":18727,"l":18687,"c":18723,"v":132}
{"ts":1664174580000,"o":18723,"h":18723.5,"l":18704,"c":18709,"v":100.055}
{"ts":1664174640000,"o":18709,"h":18709,"l":18694,"c":18694.5,"v":40.509}
{"ts":1664174700000,"o":18694.5,"h":18709.5,"l":18688,"c":18709.5,"v":123.201}
{"ts":1664174760000,"o":18709.5,"h":18711.5,"l":18701.5,"c":18707,"v":31.244}
{"ts":1664174820000,"o":18707,"h":18712.5,"l":18700,"c":18700,"v":24.435}
{"ts":1664174880000,"o":18700,"h":18707,"l":18692,"c":18692.5,"v":50.721}
{"ts":1664174940000,"o":18692.5,"h":18702,"l":18692,"c":18700,"v":39.753}
{"ts":1664175000000,"o":18700,"h":18709.5,"l":18699.5,"c":18709,"v":49.682}
{"ts":1664175060000,"o":18709,"h":18724.5,"l":18709,"c":18721.5,"v":120.815}
{"ts":1664175120000,"o":18721.5,"h":18728,"l":18721,"c":18724.5,"v":22.316}
{"ts":1664175180000,"o":18724.5,"h":18724.5,"l":18716,"c":18716.5,"v":57.795}
{"ts":1664175240000,"o":18716.5,"h":18717,"l":18710.5,"c":18713,"v":10.172}
{"ts":1664175300000,"o":18713,"h":18719.5,"l":18713,"c":18718,"v":36.686}
{"ts":1664175360000,"o":18718,"h":18728,"l":18718,"c":18720.5,"v":25.294}
{"ts":1664175420000,"o":18720.5,"h":18724,"l":18705.5,"c":18706,"v":63.566}
{"ts":1664175480000,"o":18706,"h":18706,"l":18695,"c":18705,"v":94.354}
{"ts":1664175540000,"o":18705,"h":18705,"l":18692,"c":18692,"v":96.107}
{"ts":1664175600000,"o":18692,"h":18718,"l":18670,"c":18717.5,"v":513.375}
{"ts":1664175660000,"o":18717.5,"h":18761.5,"l":18717.5,"c":18756,"v":382.294}
{"ts":1664175720000,"o":18756,"h":18757,"l":18742,"c":18751.5,"v":119.454}
{"ts":1664175780000,"o":18751.5,"h":18752,"l":18729.5,"c":18734,"v":39.799}
{"ts":1664175840000,"o":18734,"h":18734,"l":18714.5,"c":18724.5,"v":43.55}
{"ts":1664175900000,"o":18724.5,"h":18755.5,"l":18717.5,"c":18755.5,"v":90.865}
{"ts":1664175960000,"o":18755.5,"h":18779,"l":18755,"c":18763.5,"v":218.591}
{"ts":1664176020000,"o":18763.5,"h":18765,"l":18754,"c":18764.5,"v":125.132}
{"ts":1664176080000,"o":18764.5,"h":18775,"l":18764.5,"c":18769.5,"v":86.752}
{"ts":1664176140000,"o":18769.5,"h":18779.5,"l":18769,"c":18776.5,"v":93.363}
{"ts":1664176200000,"o":18776.5,"h":18783,"l":18770,"c":18775,"v":107.431}
{"ts":1664176260000,"o":18775,"h":18785.5,"l":18775,"c":18781.5,"v":76.3}
{"ts":1664176320000,"o":18781.5,"h":18781.5,"l":18763,"c":18779.5,"v":168.314}
{"ts":1664176380000,"o":18779.5,"h":18780,"l":18772.5,"c":18772.5,"v":64.452}
{"ts":1664176440000,"o":18772.5,"h":18779.5,"l":18772,"c":18777.5,"v":32.893}
{"ts":1664176500000,"o":18777.5,"h":18777.5,"l":18752,"c":18768.5,"v":131.492}
{"ts":1664176560000,"o":18768.5,"h":18772.5,"l":18767,"c":18768,"v":33.636}
{"ts":1664176620000,"o":18768,"h":18781.5,"l":18767.5,"c":18781,"v":42.223}
{"ts":1664176680000,"o":18781,"h":18814.5,"l":18781,"c":18807,"v":345.424}
{"ts":1664176740000,"o":18807,"h":18807.5,"l":18796,"c":18799.5,"v":129.691}
{"ts":1664176800000,"o":18799.5,"h":18834.5,"l":18798,"c":18820,"v":416.42}
{"ts":1664176860000,"o":18820,"h":18827,"l":18801.5,"c":18826.5,"v":114.91}
{"ts":1664176920000,"o":18826.5,"h":18857,"l":18826.5,"c":18844,"v":466.572}
{"ts":1664176980000,"o":18844,"h":18877,"l":18843.5,"c":18877,"v":488.337}
{"ts":1664177040000,"o":18877,"h":18878.5,"l":18851.5,"c":18872,"v":301.591}
{"ts":1664177100000,"o":18872,"h":18880,"l":18871.5,"c":18871.5,"v":207.193}
{"ts":1664177160000,"o":18871.5,"h":18872,"l":18853.5,"c":18857.5,"v":207.959}
{"ts":1664177220000,"o":18857.5,"h":18874,"l":18846,"c":18872.5,"v":203.99}
{"ts":1664177280000,"o":18872.5,"h":18890,"l":18866.5,"c":18871,"v":350.202}
{"ts":1664177340000,"o":18871,"h":18871,"l":18840,"c":18848.5,"v":141.123}
{"ts":1664177400000,"o":18848.5,"h":18849.5,"l":18839,"c":18841,"v":204.39}
{"ts":1664177460000,"o":18841,"h":18872.5,"l":18841,"c":18869,"v":94.603}
{"ts":1664177520000,"o":18869,"h":18907,"l":18869,"c":18897,"v":521.13}
{"ts":1664177580000,"o":18897,"h":18910,"l":18886.5,"c":18899.5,"v":562.892}
{"ts":1664177640000,"o":18899.5,"h":18920,"l":18898.5,"c":18911,"v":347.093}
{"ts":1664177700000,"o":18911,"h":18911,"l":18886.5,"c":18891.5,"v":125.69}
{"ts":1664177760000,"o":18891.5,"h":18903,"l":18889,"c":18891,"v":131.162}
{"ts":1664177820000,"o":18891,"h":18900,"l":18884.5,"c":18899.5,"v":82.209}
{"ts":1664177880000,"o":18899.5,"h":18900,"l":18885,"c":18885,"v":40.059}
{"ts":1664177940000,"o":18885,"h":18892,"l":18883,"c":18891.5,"v":184.212}
{"ts":1664178000000,"o":18891.5,"h":18907,"l":18891.5,"c":18898.5,"v":127.957}
{"ts":1664178060000,"o":18898.5,"h":18910.5,"l":18898.5,"c":18904.5,"v":125.169}
{"ts":1664178120000,"o":18904.5,"h":18920,"l":18900.5,"c":18920,"v":186.493}
{"ts":1664178180000,"o":18920,"h":18920,"l":18902,"c":18902,"v":107.458}
{"ts":1664178240000,"o":18902,"h":18917,"l":18902,"c":18911,"v":119.901}
{"ts":1664178300000,"o":18911,"h":18917,"l":18910.5,"c":18911.5,"v":76.596}
{"ts":1664178360000,"o":18911.5,"h":18917,"l":18900.5,"c":18900.5,"v":102.8}
{"ts":1664178420000,"o":18900.5,"h":18901,"l":18883.5,"c":18886.5,"v":218.214}
{"ts":1664178480000,"o":18886.5,"h":18899,"l":18878.5,"c":18887.5,"v":259.147}
{"ts":1664178540000,"o":18887.5,"h":18897,"l":18882,"c":18887,"v":133.563}
{"ts":1664178600000,"o":18887,"h":18891,"l":18874.5,"c":18891,"v":347.623}
{"ts":1664178660000,"o":18891,"h":18893,"l":18881,"c":18888,"v":54.86}
{"ts":1664178720000,"o":18888,"h":18900,"l":18888,"c":18893,"v":78.344}
{"ts":1664178780000,"o":18893,"h":18899,"l":18886,"c":18892,"v":111.213}
{"ts":1664178840000,"o":18892,"h":18895.5,"l":18891.5,"c":18895,"v":32.632}
{"ts":1664178900000,"o":18895,"h":18909,"l":18895,"c":18909,"v":75.325}
{"ts":1664178960000,"o":18909,"h":18911.5,"l":18904,"c":18911,"v":73.549}
{"ts":1664179020000,"o":18911,"h":18912.5,"l":18899,"c":18899,"v":150.137}
{"ts":1664179080000,"o":18899,"h":18899.5,"l":18889.5,"c":18896,"v":94.858}
{"ts":1664179140000,"o":18896,"h":18901.5,"l":18885.5,"c":18899.5,"v":127.912}
{"ts":1664179200000,"o":18899.5,"h":18919,"l":18899,"c":18916,"v":160.184}
{"ts":1664179260000,"o":18916,"h":18930,"l":18916,"c":18925,"v":299.917}
{"ts":1664179320000,"o":18925,"h":18930,"l":18891.5,"c":18895.5,"v":168.206}
{"ts":1664179380000,"o":18895.5,"h":18922,"l":18895.5,"c":18922,"v":85.558}
{"ts":1664179440000,"o":18922,"h":18930,"l":18921.5,"c":18930,"v":109.095}
{"ts":1664179500000,"o":18930,"h":18978.5,"l":18929.5,"c":18977,"v":1292.8}
{"ts":1664179560000,"o":18977,"h":18987,"l":18952.5,"c":18953,"v":260.157}
{"ts":1664179620000,"o":18953,"h":19013,"l":18952.5,"c":18987.5,"v":662.64}
{"ts":1664179680000,"o":18987.5,"h":19007.5,"l":18983.5,"c":18989.5,"v":221.406}
{"ts":1664179740000,"o":18989.5,"h":18990,"l":18962.5,"c":18964,"v":227.477}
{"ts":1664179800000,"o":18964,"h":18970,"l":18959.5,"c":18970,"v":76.149}
{"ts":1664179860000,"o":18970,"h":19021,"l":18970,"c":19015.5,"v":431.832}
{"ts":1664179920000,"o":19015.5,"h":19044,"l":19011,"c":19038.5,"v":536.21}
{"ts":1664179980000,"o":19038.5,"h":19044,"l":19024,"c":19039,"v":277.656}
{"ts":1664180040000,"o":19039,"h":19042,"l":19023.5,"c":19023.5,"v":179.182}
{"ts":1664180100000,"o":19023.5,"h":19056.5,"l":19023.5,"c":19037,"v":267.3}
{"ts":1664180160000,"o":19037,"h":19043,"l":19013.5,"c":19025.5,"v":214.55}
{"ts":1664180220000,"o":19025.5,"h":19048.5,"l":19020.5,"c":19044.5,"v":143.224}
{"ts":1664180280000,"o":19044.5,"h":19048.5,"l":18998,"c":18998,"v":160.049}
{"ts":1664180340000,"o":18998,"h":19017,"l":18998,"c":19017,"v":245.555}
{"ts":1664180400000,"o":19017,"h":19044,"l":19016.5,"c":19043,"v":118.705}
{"ts":1664180460000,"o":19043,"h":19047,"l":19030.5,"c":19030.5,"v":183.527}
{"ts":1664180520000,"o":19030.5,"h":19044.5,"l":19024.5,"c":19035.5,"v":247.427}
{"ts":1664180580000,"o":19035.5,"h":19037.5,"l":19024.5,"c":19028.5,"v":120.62}
{"ts":1664180640000,"o":19028.5,"h":19045,"l":19027,"c":19044.5,"v":104.822}
{"ts":1664180700000,"o":19044.5,"h":19060,"l":19042.5,"c":19055,"v":218.326}
{"ts":1664180760000,"o":19055,"h":19080,"l":19055,"c":19077.5,"v":486.716}
{"ts":1664180820000,"o":19077.5,"h":19080,"l":19063,"c":19063.5,"v":147.802}
{"ts":1664180880000,"o":19063.5,"h":19073,"l":19060.5,"c":19072.5,"v":159.484}
{"ts":1664180940000,"o":19072.5,"h":19077.5,"l":19064.5,"c":19077,"v":103.152}
{"ts":1664181000000,"o":19077,"h":19130.5,"l":19077,"c":19122,"v":1545.088}
{"ts":1664181060000,"o":19122,"h":19162,"l":19110.5,"c":19129.5,"v":1035.599}
{"ts":1664181120000,"o":19129.5,"h":19143,"l":19125,"c":19126.5,"v":260.999}
{"ts":1664181180000,"o":19126.5,"h":19143,"l":19126,"c":19142.5,"v":338.033}
{"ts":1664181240000,"o":19142.5,"h":19144,"l":19130,"c":19130.5,"v":196.229}
{"ts":1664181300000,"o":19130.5,"h":19161,"l":19130,"c":19158,"v":508.121}
{"ts":1664181360000,"o":19158,"h":19162,"l":19144.5,"c":19147,"v":363.045}
{"ts":1664181420000,"o":19147,"h":19156,"l":19146.5,"c":19150.5,"v":299.821}
{"ts":1664181480000,"o":19150.5,"h":19160,"l":19148,"c":19151,"v":231.364}
{"ts":1664181540000,"o":19151,"h":19151.5,"l":19132.5,"c":19139.5,"v":218.602}
{"ts":1664181600000,"o":19139.5,"h":19171.5,"l":19136,"c":19170,"v":335.049}
{"ts":1664181660000,"o":19170,"h":19180,"l":19161.5,"c":19178.5,"v":300.693}
{"ts":1664181720000,"o":19178.5,"h":19179,"l":19166.5,"c":19166.5,"v":106.475}
{"ts":1664181780000,"o":19166.5,"h":19166.5,"l":19147.5,"c":19162.5,"v":284.834}
{"ts":1664181840000,"o":19162.5,"h":19173.5,"l":19162.5,"c":19173,"v":144.585}
{"ts":1664181900000,"o":19173,"h":19211,"l":19173,"c":19198,"v":868.825}
{"ts":1664181960000,"o":19198,"h":19230.5,"l":19198,"c":19204,"v":728.115}
{"ts":1664182020000,"o":19204,"h":19213,"l":19182,"c":19189,"v":291.629}
{"ts":1664182080000,"o":19189,"h":19204.5,"l":19185,"c":19190.5,"v":157.822}
{"ts":1664182140000,"o":19190.5,"h":19220.5,"l":19187.5,"c":19200,"v":310.15}
{"ts":1664182200000,"o":19200,"h":19252.5,"l":19200,"c":19239.5,"v":827.27}
{"ts":1664182260000,"o":19239.5,"h":19243,"l":19220,"c":19224,"v":326.06}
{"ts":1664182320000,"o":19224,"h":19270,"l":19221,"c":19254,"v":552.337}
{"ts":1664182380000,"o":19254,"h":19266,"l":19236,"c":19236,"v":403.655}
{"ts":1664182440000,"o":19236,"h":19250,"l":19230,"c":19245.5,"v":209.377}
{"ts":1664182500000,"o":19245.5,"h":19251.5,"l":19233,"c":19233,"v":296.845}
{"ts":1664182560000,"o":19233,"h":19257,"l":19228.5,"c":19244,"v":309.336}
{"ts":1664182620000,"o":19244,"h":19253,"l":19240,"c":19245,"v":153.709}
{"ts":1664182680000,"o":19245,"h":19280,"l":19242.5,"c":19267,"v":530.636}
{"ts":1664182740000,"o":19267,"h":19272.5,"l":19262.5,"c":19263.5,"v":268.763}
{"ts":1664182800000,"o":19263.5,"h":19295.5,"l":19263.5,"c":19295,"v":628.632}
{"ts":1664182860000,"o":19295,"h":19318.5,"l":19276.5,"c":19284,"v":554.369}
{"ts":1664182920000,"o":19284,"h":19284,"l":19263.5,"c":19281.5,"v":425.183}
{"ts":1664182980000,"o":19281.5,"h":19297.5,"l":19263.5,"c":19264.5,"v":298.655}
{"ts":1664183040000,"o":19264.5,"h":19269,"l":19162.5,"c":19227.5,"v":2336.071}
{"ts":1664183100000,"o":19227.5,"h":19228,"l":19164,"c":19192.5,"v":1933.484}
{"ts":1664183160000,"o":19192.5,"h":19226.5,"l":19190,"c":19226.5,"v":474.451}
{"ts":1664183220000,"o":19226.5,"h":19249.5,"l":19215,"c":19218,"v":444.242}
{"ts":1664183280000,"o":19218,"h":19219,"l":19199.5,"c":19200,"v":494.108}
{"ts":1664183340000,"o":19200,"h":19208,"l":19186.5,"c":19186.5,"v":316.101}
{"ts":1664183400000,"o":19186.5,"h":19192.5,"l":19184.5,"c":19191,"v":178.844}
{"ts":1664183460000,"o":19191,"h":19219.5,"l":19191,"c":19219.5,"v":154.441}
{"ts":1664183520000,"o":19219.5,"h":19240,"l":19219.5,"c":19229,"v":195.546}
{"ts":1664183580000,"o":19229,"h":19238.5,"l":19225,"c":19229.5,"v":327.472}
{"ts":1664183640000,"o":19229.5,"h":19246.5,"l":19215.5,"c":19245,"v":279.155}
{"ts":1664183700000,"o":19245,"h":19245,"l":19237.5,"c":19238,"v":119.383}
{"ts":1664183760000,"o":19238,"h":19243.5,"l":19238,"c":19243,"v":99.489}
{"ts":1664183820000,"o":19243,"h":19263,"l":19240.5,"c":19255,"v":285.73}
{"ts":1664183880000,"o":19255,"h":19263.5,"l":19237,"c":19240.5,"v":264.439}
{"ts":1664183940000,"o":19240.5,"h":19244.5,"l":19207.5,"c":19209,"v":152.428}
{"ts":1664184000000,"o":19209,"h":19231.5,"l":19209,"c":19227.5,"v":232.409}
{"ts":1664184060000,"o":19227.5,"h":19234,"l":19208.5,"c":19209,"v":145.049}
{"ts":1664184120000,"o":19209,"h":19209,"l":19195.5,"c":19196.5,"v":249.028}
{"ts":1664184180000,"o":19196.5,"h":19196.5,"l":19185.5,"c":19186,"v":189.177}
{"ts":1664184240000,"o":19186,"h":19198,"l":19172,"c":19178.5,"v":434.843}
{"ts":1664184300000,"o":19178.5,"h":19193,"l":19151,"c":19193,"v":492.392}
{"ts":1664184360000,"o":19193,"h":19211,"l":19190.5,"c":19209,"v":113.485}
{"ts":1664184420000,"o":19209,"h":19209,"l":19186.5,"c":19189.5,"v":115.677}
{"ts":1664184480000,"o":19189.5,"h":19190,"l":19173,"c":19173.5,"v":121.321}
{"ts":1664184540000,"o":19173.5,"h":19173.5,"l":19155.5,"c":19155.5,"v":261.603}
{"ts":1664184600000,"o":19155.5,"h":19180,"l":19155.5,"c":19178,"v":156.378}
{"ts":1664184660000,"o":19178,"h":19180,"l":19174,"c":19174.5,"v":101.736}
{"ts":1664184720000,"o":19174.5,"h":19175,"l":19154.5,"c":19159.5,"v":105.331}
{"ts":1664184780000,"o":19159.5,"h":19162,"l":19154.5,"c":19160,"v":74.607}
{"ts":1664184840000,"o":19160,"h":19160,"l":19132.5,"c":19133,"v":405.266}
{"ts":1664184900000,"o":19133,"h":19150,"l":19130.5,"c":19150,"v":203.493}
{"ts":1664184960000,"o":19150,"h":19156,"l":19137,"c":19137.5,"v":125.552}
{"ts":1664185020000,"o":19137.5,"h":19139.5,"l":19127,"c":19127,"v":159.632}
{"ts":1664185080000,"o":19127,"h":19153,"l":19127,"c":19130,"v":228.961}
{"ts":1664185140000,"o":19130,"h":19136,"l":19120,"c":19121,"v":165.399}
{"ts":1664185200000,"o":19121,"h":19129,"l":19116.5,"c":19125,"v":303.576}
{"ts":1664185260000,"o":19125,"h":19133,"l":19103.5,"c":19113.5,"v":456.973}
{"ts":1664185320000,"o":19113.5,"h":19115.5,"l":19102,"c":19112,"v":233.329}
{"ts":1664185380000,"o":19112,"h":19121,"l":19108,"c":19120.5,"v":134.825}
{"ts":1664185440000,"o":19120.5,"h":19146,"l":19106.5,"c":19109.5,"v":544.304}
{"ts":1664185500000,"o":19109.5,"h":19110,"l":19079,"c":19079,"v":394.531}
{"ts":1664185560000,"o":19079,"h":19080,"l":19062.5,"c":19069,"v":580.658}
{"ts":1664185620000,"o":19069,"h":19079,"l":19066.5,"c":19066.5,"v":167.89}
{"ts":1664185680000,"o":19066.5,"h":19090,"l":19066.5,"c":19085.5,"v":187.285}
{"ts":1664185740000,"o":19085.5,"h":19104,"l":19084,"c":19099,"v":277.954}
{"ts":1664185800000,"o":19099,"h":19126.5,"l":19099,"c":19110.5,"v":268.48}
{"ts":1664185860000,"o":19110.5,"h":19112.5,"l":19092,"c":19092,"v":113.48}
{"ts":1664185920000,"o":19092,"h":19092,"l":19069.5,"c":19070.5,"v":177.16}
{"ts":1664185980000,"o":19070.5,"h":19070.5,"l":19056,"c":19064,"v":156.997}
{"ts":1664186040000,"o":19064,"h":19121,"l":19064,"c":19100,"v":348.246}
{"ts":1664186100000,"o":19100,"h":19100.5,"l":19087.5,"c":19088.5,"v":86.466}
{"ts":1664186160000,"o":19088.5,"h":19089.5,"l":19078,"c":19082,"v":64.728}
{"ts":1664186220000,"o":19082,"h":19084.5,"l":19078,"c":19083,"v":46.998}
{"ts":1664186280000,"o":19083,"h":19087.5,"l":19076.5,"c":19076.5,"v":125.034}
{"ts":1664186340000,"o":19076.5,"h":19077,"l":19076,"c":19077,"v":94.151}
{"ts":1664186400000,"o":19077,"h":19100,"l":19076.5,"c":19099.5,"v":200.493}
{"ts":1664186460000,"o":19099.5,"h":19105,"l":19086,"c":19090.5,"v":292.251}
{"ts":1664186520000,"o":19090.5,"h":19098,"l":19086.5,"c":19092.5,"v":173.995}
{"ts":1664186580000,"o":19092.5,"h":19095,"l":19086.5,"c":19089.5,"v":44.858}
{"ts":1664186640000,"o":19089.5,"h":19104.5,"l":19089.5,"c":19103.5,"v":85.294}
{"ts":1664186700000,"o":19103.5,"h":19113,"l":19100.5,"c":19108,"v":92.921}
{"ts":1664186760000,"o":19108,"h":19108,"l":19097,"c":19097,"v":63.18}
{"ts":1664186820000,"o":19097,"h":19101.5,"l":19097,"c":19098.5,"v":41.198}
{"ts":1664186880000,"o":19098.5,"h":19107,"l":19098.5,"c":19107,"v":56.158}
{"ts":1664186940000,"o":19107,"h":19107,"l":19097,"c":19102,"v":32.575}
{"ts":1664187000000,"o":19102,"h":19102.5,"l":19076,"c":19076.5,"v":78.729}
{"ts":1664187060000,"o":19076.5,"h":19076.5,"l":19041.5,"c":19047.5,"v":512.924}
{"ts":1664187120000,"o":19047.5,"h":19052.5,"l":19024.5,"c":19034,"v":337.888}
{"ts":1664187180000,"o":19034,"h":19057.5,"l":19033.5,"c":19041.5,"v":172.528}
{"ts":1664187240000,"o":19041.5,"h":19070,"l":19039,"c":19066,"v":137.149}
{"ts":1664187300000,"o":19066,"h":19078,"l":19061.5,"c":19072.5,"v":127.893}
{"ts":1664187360000,"o":19072.5,"h":19078.5,"l":19061.5,"c":19077,"v":150.756}
{"ts":1664187420000,"o":19077,"h":19105,"l":19076.5,"c":19094,"v":289.646}
{"ts":1664187480000,"o":19094,"h":19110,"l":19090,"c":19109.5,"v":151.246}
{"ts":1664187540000,"o":19109.5,"h":19112,"l":19084,"c":19095,"v":166.233}
{"ts":1664187600000,"o":19095,"h":19095,"l":19090.5,"c":19094,"v":27.632}
{"ts":1664187660000,"o":19094,"h":19096,"l":19078,"c":19089.5,"v":54.602}
{"ts":1664187720000,"o":19089.5,"h":19104,"l":19087,"c":19103.5,"v":61.268}
{"ts":1664187780000,"o":19103.5,"h":19114,"l":19102,"c":19114,"v":94.058}
{"ts":1664187840000,"o":19114,"h":19135,"l":19113.5,"c":19134.5,"v":226.251}
{"ts":1664187900000,"o":19134.5,"h":19134.5,"l":19115,"c":19115.5,"v":119.605}
{"ts":1664187960000,"o":19115.5,"h":19115.5,"l":19103.5,"c":19113,"v":52.243}
{"ts":1664188020000,"o":19113,"h":19130,"l":19112.5,"c":19129.5,"v":100.538}
{"ts":1664188080000,"o":19129.5,"h":19163,"l":19126,"c":19156.5,"v":415.409}
{"ts":1664188140000,"o":19156.5,"h":19173,"l":19156.5,"c":19172.5,"v":394.965}
{"ts":1664188200000,"o":19172.5,"h":19175,"l":19142.5,"c":19152.5,"v":201.632}
{"ts":1664188260000,"o":19152.5,"h":19152.5,"l":19126.5,"c":19145,"v":92.661}
{"ts":1664188320000,"o":19145,"h":19149,"l":19120.5,"c":19125,"v":138.169}
{"ts":1664188380000,"o":19125,"h":19129.5,"l":19115,"c":19125.5,"v":83.618}
{"ts":1664188440000,"o":19125.5,"h":19136,"l":19125.5,"c":19135.5,"v":45.311}
{"ts":1664188500000,"o":19135.5,"h":19139.5,"l":19125.5,"c":19125.5,"v":46.461}
{"ts":1664188560000,"o":19125.5,"h":19133.5,"l":19120,"c":19121.5,"v":52.99}
{"ts":1664188620000,"o":19121.5,"h":19121.5,"l":19084.5,"c":19089.5,"v":120.652}
{"ts":1664188680000,"o":19089.5,"h":19110,"l":19089.5,"c":19109.5,"v":80.688}
{"ts":1664188740000,"o":19109.5,"h":19127.5,"l":19109.5,"c":19123,"v":56.676}
{"ts":1664188800000,"o":19123,"h":19124,"l":19102.5,"c":19102.5,"v":55.757}
{"ts":1664188860000,"o":19102.5,"h":19116,"l":19096.5,"c":19107.5,"v":51.691}
{"ts":1664188920000,"o":19107.5,"h":19120,"l":19102.5,"c":19120,"v":47.251}
{"ts":1664188980000,"o":19120,"h":19122,"l":19108,"c":19108,"v":34.668}
{"ts":1664189040000,"o":19108,"h":19126.5,"l":19108,"c":19126,"v":58.331}
{"ts":1664189100000,"o":19126,"h":19126.5,"l":19116,"c":19126,"v":43.45}
{"ts":1664189160000,"o":19126,"h":19133.5,"l":19126,"c":19126.5,"v":74.242}
{"ts":1664189220000,"o":19126.5,"h":19127,"l":19114.5,"c":19126.5,"v":79.374}
{"ts":1664189280000,"o":19126.5,"h":19127,"l":19095,"c":19102.5,"v":76.398}
{"ts":1664189340000,"o":19102.5,"h":19125.5,"l":19102.5,"c":19114,"v":44.035}
{"ts":1664189400000,"o":19114,"h":19115,"l":19101.5,"c":19114.5,"v":61.7}
{"ts":1664189460000,"o":19114.5,"h":19118,"l":19114,"c":19114.5,"v":11.195}
{"ts":1664189520000,"o":19114.5,"h":19114.5,"l":19105,"c":19108.5,"v":41.333}
{"ts":1664189580000,"o":19108.5,"h":19112,"l":19102.5,"c":19111.5,"v":47.254}
{"ts":1664189640000,"o":19111.5,"h":19112.5,"l":19103,"c":19105.5,"v":46.419}
{"ts":1664189700000,"o":19105.5,"h":19125,"l":19105.5,"c":19109,"v":78.801}
{"ts":1664189760000,"o":19109,"h":19115.5,"l":19103,"c":19103,"v":42.41}
{"ts":1664189820000,"o":19103,"h":19107,"l":19100,"c":19104.5,"v":64.743}
{"ts":1664189880000,"o":19104.5,"h":19105,"l":19082,"c":19082,"v":67.045}
{"ts":1664189940000,"o":19082,"h":19089,"l":19082,"c":19084.5,"v":61.951}
{"ts":1664190000000,"o":19084.5,"h":19108.5,"l":19084.5,"c":19108.5,"v":98.006}
{"ts":1664190060000,"o":19108.5,"h":19108.5,"l":19102,"c":19102.5,"v":46.274}
{"ts":1664190120000,"o":19102.5,"h":19102.5,"l":19067,"c":19067.5,"v":268.571}
{"ts":1664190180000,"o":19067.5,"h":19079,"l":19067.5,"c":19079,"v":190.019}
{"ts":1664190240000,"o":19079,"h":19098.5,"l":19078.5,"c":19098.5,"v":97.953}
{"ts":1664190300000,"o":19098.5,"h":19098.5,"l":19085.5,"c":19088.5,"v":183.086}
{"ts":1664190360000,"o":19088.5,"h":19098.5,"l":19088.5,"c":19089.5,"v":44.774}
{"ts":1664190420000,"o":19089.5,"h":19093,"l":19080,"c":19083,"v":53.623}
{"ts":1664190480000,"o":19083,"h":19089,"l":19065,"c":19065.5,"v":70.748}
{"ts":1664190540000,"o":19065.5,"h":19065.5,"l":19059.5,"c":19060,"v":83.831}
{"ts":1664190600000,"o":19060,"h":19064,"l":19040,"c":19043.5,"v":205.598}
{"ts":1664190660000,"o":19043.5,"h":19047.5,"l":19016.5,"c":19017,"v":384.691}
{"ts":1664190720000,"o":19017,"h":19022,"l":18937,"c":18991,"v":2154.01}
{"ts":1664190780000,"o":18991,"h":18992,"l":18971,"c":18971,"v":351.049}
{"ts":1664190840000,"o":18971,"h":18979,"l":18948,"c":18959.5,"v":382.327}
{"ts":1664190900000,"o":18959.5,"h":18971,"l":18945,"c":18971,"v":523.022}
{"ts":1664190960000,"o":18971,"h":18990,"l":18970.5,"c":18978.5,"v":449.166}
{"ts":1664191020000,"o":18978.5,"h":18982,"l":18965,"c":18975.5,"v":126.57}
{"ts":1664191080000,"o":18975.5,"h":18982,"l":18951,"c":18951.5,"v":200.756}
{"ts":1664191140000,"o":18951.5,"h":18970,"l":18919.5,"c":18969.5,"v":431.861}
{"ts":1664191200000,"o":18969.5,"h":18982.5,"l":18958.5,"c":18958.5,"v":180.614}
{"ts":1664191260000,"o":18958.5,"h":18959,"l":18940,"c":18953.5,"v":119.527}
{"ts":1664191320000,"o":18953.5,"h":18953.5,"l":18938,"c":18938,"v":157.337}
{"ts":1664191380000,"o":18938,"h":18946,"l":18912,"c":18920,"v":508.137}
{"ts":1664191440000,"o":18920,"h":18929.5,"l":18910,"c":18916,"v":261.122}
{"ts":1664191500000,"o":18916,"h":18918.5,"l":18890,"c":18890,"v":600.263}
{"ts":1664191560000,"o":18890,"h":18906.5,"l":18880,"c":18897.5,"v":331.351}
{"ts":1664191620000,"o":18897.5,"h":18899,"l":18874.5,"c":18882.5,"v":268.403}
{"ts":1664191680000,"o":18882.5,"h":18900,"l":18882.5,"c":18884.5,"v":290.885}
{"ts":1664191740000,"o":18884.5,"h":18900,"l":18880.5,"c":18892,"v":186.931}
{"ts":1664191800000,"o":18892,"h":18894,"l":18834,"c":18850,"v":927.855}
{"ts":1664191860000,"o":18850,"h":18850.5,"l":18823,"c":18825,"v":514.152}
{"ts":1664191920000,"o":18825,"h":18854.5,"l":18825,"c":18850.5,"v":303.799}
{"ts":1664191980000,"o":18850.5,"h":18865,"l":18850,"c":18859,"v":141.794}
{"ts":1664192040000,"o":18859,"h":18861,"l":18833,"c":18858,"v":222.478}
{"ts":1664192100000,"o":18858,"h":18862.5,"l":18840,"c":18857,"v":182.965}
{"ts":1664192160000,"o":18857,"h":18858,"l":18837,"c":18837.5,"v":154.425}
{"ts":1664192220000,"o":18837.5,"h":18846,"l":18830,"c":18846,"v":99.332}
{"ts":1664192280000,"o":18846,"h":18846,"l":18825,"c":18840.5,"v":160.064}
{"ts":1664192340000,"o":18840.5,"h":18844,"l":18827.5,"c":18844,"v":218.302}
{"ts":1664192400000,"o":18844,"h":18850,"l":18817,"c":18819,"v":167.639}
{"ts":1664192460000,"o":18819,"h":18827,"l":18809,"c":18818,"v":424.646}
{"ts":1664192520000,"o":18818,"h":18818.5,"l":18793,"c":18817,"v":509.373}
{"ts":1664192580000,"o":18817,"h":18836.5,"l":18817,"c":18835.5,"v":160.013}
{"ts":1664192640000,"o":18835.5,"h":18863,"l":18835,"c":18861.5,"v":204.459}
{"ts":1664192700000,"o":18861.5,"h":18867.5,"l":18832.5,"c":18832.5,"v":207.774}
{"ts":1664192760000,"o":18832.5,"h":18839.5,"l":18822,"c":18835,"v":179.122}
{"ts":1664192820000,"o":18835,"h":18840,"l":18833.5,"c":18839.5,"v":104.917}
{"ts":1664192880000,"o":18839.5,"h":18868,"l":18839,"c":18868,"v":164.705}
{"ts":1664192940000,"o":18868,"h":18874.5,"l":18860.5,"c":18864.5,"v":225.955}
{"ts":1664193000000,"o":18864.5,"h":18869.5,"l":18851.5,"c":18852,"v":82.343}
{"ts":1664193060000,"o":18852,"h":18852,"l":18837,"c":18842,"v":82.436}
{"ts":1664193120000,"o":18842,"h":18844.5,"l":18842,"c":18843,"v":53.168}
{"ts":1664193180000,"o":18843,"h":18844.5,"l":18835,"c":18837,"v":57.509}
{"ts":1664193240000,"o":18837,"h":18847,"l":18835.5,"c":18847,"v":268.369}
{"ts":1664193300000,"o":18847,"h":18854,"l":18846.5,"c":18848,"v":153.008}
{"ts":1664193360000,"o":18848,"h":18858.5,"l":18843.5,"c":18843.5,"v":150.355}
{"ts":1664193420000,"o":18843.5,"h":18846,"l":18839.5,"c":18845.5,"v":60.117}
{"ts":1664193480000,"o":18845.5,"h":18850,"l":18844,"c":18850,"v":52.974}
{"ts":1664193540000,"o":18850,"h":18866,"l":18849.5,"c":18866,"v":83.318}
{"ts":1664193600000,"o":18866,"h":18866.5,"l":18848.5,"c":18859,"v":169.454}
{"ts":1664193660000,"o":18859,"h":18859,"l":18827.5,"c":18840,"v":209.252}
{"ts":1664193720000,"o":18840,"h":18843.5,"l":18820,"c":18820,"v":148.497}
{"ts":1664193780000,"o":18820,"h":18837.5,"l":18808,"c":18837.5,"v":154.52}
{"ts":1664193840000,"o":18837.5,"h":18851.5,"l":18834,"c":18839,"v":93.269}
{"ts":1664193900000,"o":18839,"h":18839.5,"l":18815,"c":18820,"v":78.566}
{"ts":1664193960000,"o":18820,"h":18836.5,"l":18819.5,"c":18821.5,"v":64.597}
{"ts":1664194020000,"o":18821.5,"h":18832.5,"l":18821,"c":18826.5,"v":36.024}
{"ts":1664194080000,"o":18826.5,"h":18848,"l":18826,"c":18848,"v":89.24}
{"ts":1664194140000,"o":18848,"h":18852,"l":18838,"c":18844.5,"v":94.935}
{"ts":1664194200000,"o":18844.5,"h":18845,"l":18835.5,"c":18844.5,"v":83.32}
{"ts":1664194260000,"o":18844.5,"h":18846,"l":18836,"c":18846,"v":54.314}
{"ts":1664194320000,"o":18846,"h":18850,"l":18836,"c":18836,"v":45.244}
{"ts":1664194380000,"o":18836,"h":18842.5,"l":18836,"c":18840,"v":43.574}
{"ts":1664194440000,"o":18840,"h":18843,"l":18835.5,"c":18843,"v":42.056}
{"ts":1664194500000,"o":18843,"h":18852,"l":18838,"c":18842,"v":88.479}
{"ts":1664194560000,"o":18842,"h":18842,"l":18834.5,"c":18835,"v":63.834}
{"ts":1664194620000,"o":18835,"h":18850,"l":18830.5,"c":18849.5,"v":97.108}
{"ts":1664194680000,"o":18849.5,"h":18858,"l":18849.5,"c":18851,"v":76.083}
{"ts":1664194740000,"o":18851,"h":18861.5,"l":18850.5,"c":18856,"v":104.627}
{"ts":1664194800000,"o":18856,"h":18866,"l":18856,"c":18866,"v":152.981}
{"ts":1664194860000,"o":18866,"h":18866,"l":18860,"c":18860.5,"v":100.097}
{"ts":1664194920000,"o":18860.5,"h":18869,"l":18860,"c":18866.5,"v":157.129}
{"ts":1664194980000,"o":18866.5,"h":18906.5,"l":18866,"c":18902.5,"v":708.88}
{"ts":1664195040000,"o":18902.5,"h":18933,"l":18901,"c":18933,"v":786.651}
{"ts":1664195100000,"o":18933,"h":18935,"l":18914,"c":18914,"v":241.887}
{"ts":1664195160000,"o":18914,"h":18920,"l":18904.5,"c":18919,"v":228.914}
{"ts":1664195220000,"o":18919,"h":18920,"l":18907,"c":18917,"v":123.044}
{"ts":1664195280000,"o":18917,"h":18920,"l":18910,"c":18910.5,"v":76.469}
{"ts":1664195340000,"o":18910.5,"h":18915,"l":18910,"c":18915,"v":179.109}
{"ts":1664195400000,"o":18915,"h":18928,"l":18885,"c":18892,"v":279.847}
{"ts":1664195460000,"o":18892,"h":18908,"l":18888,"c":18888,"v":110.021}
{"ts":1664195520000,"o":18888,"h":18892.5,"l":18867,"c":18867,"v":109.419}
{"ts":1664195580000,"o":18867,"h":18867.5,"l":18849,"c":18859.5,"v":187.214}
{"ts":1664195640000,"o":18859.5,"h":18880.5,"l":18859,"c":18880.5,"v":82.313}
{"ts":1664195700000,"o":18880.5,"h":18885,"l":18871,"c":18885,"v":108.279}
{"ts":1664195760000,"o":18885,"h":18919,"l":18884.5,"c":18910.5,"v":214.995}
{"ts":1664195820000,"o":18910.5,"h":18910.5,"l":18892.5,"c":18893,"v":73.482}
{"ts":1664195880000,"o":18893,"h":18915,"l":18893,"c":18910,"v":102.799}
{"ts":1664195940000,"o":18910,"h":18927,"l":18910,"c":18923,"v":88.52}
{"ts":1664196000000,"o":18923,"h":18933.5,"l":18923,"c":18931,"v":129.035}
{"ts":1664196060000,"o":18931,"h":18931,"l":18900,"c":18900.5,"v":90.794}
{"ts":1664196120000,"o":18900.5,"h":18920,"l":18893.5,"c":18920,"v":77.927}
{"ts":1664196180000,"o":18920,"h":18925,"l":18912.5,"c":18922.5,"v":95.987}
{"ts":1664196240000,"o":18922.5,"h":18924,"l":18919,"c":18921,"v":52.308}
{"ts":1664196300000,"o":18921,"h":18949,"l":18921,"c":18948.5,"v":232.299}
{"ts":1664196360000,"o":18948.5,"h":18955,"l":18937,"c":18954.5,"v":283.096}
{"ts":1664196420000,"o":18954.5,"h":18988.5,"l":18954.5,"c":18980,"v":734.893}
{"ts":1664196480000,"o":18980,"h":19035,"l":18980,"c":19035,"v":1114.356}
{"ts":1664196540000,"o":19035,"h":19089,"l":19034.5,"c":19070,"v":1086.165}
{"ts":1664196600000,"o":19070,"h":19073.5,"l":19054.5,"c":19066.5,"v":336.601}
{"ts":1664196660000,"o":19066.5,"h":19150,"l":19066.5,"c":19127.5,"v":1177.799}
{"ts":1664196720000,"o":19127.5,"h":19128,"l":19092,"c":19117,"v":393.421}
{"ts":1664196780000,"o":19117,"h":19123.5,"l":19085.5,"c":19106.5,"v":694.304}
{"ts":1664196840000,"o":19106.5,"h":19123,"l":19091,"c":19118.5,"v":344.577}
{"ts":1664196900000,"o":19118.5,"h":19119,"l":19061,"c":19065,"v":300.518}
{"ts":1664196960000,"o":19065,"h":19065,"l":19040.5,"c":19041.5,"v":892.998}
{"ts":1664197020000,"o":19041.5,"h":19073,"l":19041,"c":19056,"v":193.407}
{"ts":1664197080000,"o":19056,"h":19076.5,"l":19053,"c":19074.5,"v":127.014}
{"ts":1664197140000,"o":19074.5,"h":19098,"l":19074.5,"c":19084,"v":147.109}
{"ts":1664197200000,"o":19084,"h":19100,"l":19070,"c":19100,"v":210.502}
{"ts":1664197260000,"o":19100,"h":19112.5,"l":19092,"c":19093,"v":195.552}
{"ts":1664197320000,"o":19093,"h":19120,"l":19084.5,"c":19110,"v":297.94}
{"ts":1664197380000,"o":19110,"h":19110,"l":19059,"c":19059,"v":139.782}
{"ts":1664197440000,"o":19059,"h":19070,"l":19051,"c":19066,"v":128.495}
{"ts":1664197500000,"o":19066,"h":19075,"l":19060,"c":19073,"v":127.03}
{"ts":1664197560000,"o":19073,"h":19073,"l":19047.5,"c":19048,"v":204.178}
{"ts":1664197620000,"o":19048,"h":19048,"l":19023,"c":19023,"v":456.757}
{"ts":1664197680000,"o":19023,"h":19033.5,"l":19014,"c":19032,"v":269.815}
{"ts":1664197740000,"o":19032,"h":19043,"l":19031.5,"c":19034.5,"v":193.536}
{"ts":1664197800000,"o":19034.5,"h":19060,"l":19034.5,"c":19059,"v":215.462}
{"ts":1664197860000,"o":19059,"h":19064.5,"l":19050,"c":19056.5,"v":140.715}
{"ts":1664197920000,"o":19056.5,"h":19074,"l":19052.5,"c":19074,"v":114.269}
{"ts":1664197980000,"o":19074,"h":19084,"l":19050.5,"c":19059,"v":390.637}
{"ts":1664198040000,"o":19059,"h":19073,"l":19059,"c":19070,"v":157.194}
{"ts":1664198100000,"o":19070,"h":19076,"l":19056.5,"c":19061,"v":112.214}
{"ts":1664198160000,"o":19061,"h":19080,"l":19060,"c":19080,"v":92.945}
{"ts":1664198220000,"o":19080,"h":19083,"l":19070.5,"c":19070.5,"v":71.05}
{"ts":1664198280000,"o":19070.5,"h":19074,"l":19060.5,"c":19073.5,"v":74.436}
{"ts":1664198340000,"o":19073.5,"h":19090,"l":19073.5,"c":19089.5,"v":67.924}
{"ts":1664198400000,"o":19089.5,"h":19119,"l":19089.5,"c":19110,"v":290.318}
{"ts":1664198460000,"o":19110,"h":19114,"l":19096.5,"c":19097,"v":142.691}
{"ts":1664198520000,"o":19097,"h":19104.5,"l":19077,"c":19077.5,"v":102.832}
{"ts":1664198580000,"o":19077.5,"h":19108,"l":19077.5,"c":19097,"v":75.628}
{"ts":1664198640000,"o":19097,"h":19097,"l":19086.5,"c":19086.5,"v":45.307}
{"ts":1664198700000,"o":19086.5,"h":19087,"l":19054,"c":19069,"v":415.319}
{"ts":1664198760000,"o":19069,"h":19074,"l":19051.5,"c":19051.5,"v":56.36}
{"ts":1664198820000,"o":19051.5,"h":19052,"l":19040,"c":19040,"v":100.622}
{"ts":1664198880000,"o":19040,"h":19050,"l":19034,"c":19040,"v":172.796}
{"ts":1664198940000,"o":19040,"h":19057.5,"l":19039.5,"c":19046,"v":105.659}
{"ts":1664199000000,"o":19046,"h":19113,"l":19035.5,"c":19112.5,"v":409.88}
{"ts":1664199060000,"o":19112.5,"h":19147.5,"l":19092,"c":19113.5,"v":780.168}
{"ts":1664199120000,"o":19113.5,"h":19124.5,"l":19075.5,"c":19119.5,"v":300.829}
{"ts":1664199180000,"o":19119.5,"h":19160,"l":19117,"c":19151.5,"v":820.153}
{"ts":1664199240000,"o":19151.5,"h":19164,"l":19132,"c":19141,"v":560.851}
{"ts":1664199300000,"o":19141,"h":19198,"l":19140.5,"c":19197.5,"v":716.641}
{"ts":1664199360000,"o":19197.5,"h":19199.5,"l":19178.5,"c":19199.5,"v":321.991}
{"ts":1664199420000,"o":19199.5,"h":19236,"l":19195,"c":19198.5,"v":658.933}
{"ts":1664199480000,"o":19198.5,"h":19205.5,"l":19178.5,"c":19193,"v":327.248}
{"ts":1664199540000,"o":19193,"h":19210,"l":19180,"c":19186,"v":348.875}
{"ts":1664199600000,"o":19186,"h":19206,"l":19175.5,"c":19205.5,"v":416.01}
{"ts":1664199660000,"o":19205.5,"h":19226.5,"l":19170,"c":19170,"v":326.938}
{"ts":1664199720000,"o":19170,"h":19181,"l":19150,"c":19156,"v":265.329}
{"ts":1664199780000,"o":19156,"h":19169.5,"l":19150,"c":19153.5,"v":138.334}
{"ts":1664199840000,"o":19153.5,"h":19153.5,"l":19112.5,"c":19128,"v":605.15}
{"ts":1664199900000,"o":19128,"h":19156.5,"l":19128,"c":19148.5,"v":357.115}
{"ts":1664199960000,"o":19148.5,"h":19180,"l":19144.5,"c":19172.5,"v":354.814}
{"ts":1664200020000,"o":19172.5,"h":19195.5,"l":19163,"c":19181,"v":232.527}
{"ts":1664200080000,"o":19181,"h":19202,"l":19176,"c":19201.5,"v":198.3}
{"ts":1664200140000,"o":19201.5,"h":19203,"l":19171,"c":19184,"v":123.86}
{"ts":1664200200000,"o":19184,"h":19207,"l":19178,"c":19192.5,"v":151.395}
{"ts":1664200260000,"o":19192.5,"h":19204.5,"l":19189.5,"c":19201,"v":122.532}
{"ts":1664200320000,"o":19201,"h":19201,"l":19176,"c":19176,"v":155.597}
{"ts":1664200380000,"o":19176,"h":19180.5,"l":19160.5,"c":19165.5,"v":252.603}
{"ts":1664200440000,"o":19165.5,"h":19171,"l":19148,"c":19148,"v":137.117}
{"ts":1664200500000,"o":19148,"h":19189,"l":19144,"c":19189,"v":108.817}
{"ts":1664200560000,"o":19189,"h":19190.5,"l":19165.5,"c":19178.5,"v":131.644}
{"ts":1664200620000,"o":19178.5,"h":19187.5,"l":19160,"c":19160,"v":185.402}
{"ts":1664200680000,"o":19160,"h":19169,"l":19145.5,"c":19154,"v":135.728}
{"ts":1664200740000,"o":19154,"h":19189.5,"l":19147.5,"c":19177.5,"v":139.926}
{"ts":1664200800000,"o":19177.5,"h":19217.5,"l":19177.5,"c":19198,"v":408.577}
{"ts":1664200860000,"o":19198,"h":19200,"l":19181.5,"c":19186.5,"v":191.64}
{"ts":1664200920000,"o":19186.5,"h":19190,"l":19168,"c":19172.5,"v":202.831}
{"ts":1664200980000,"o":19172.5,"h":19172.5,"l":19149,"c":19156,"v":165.088}
{"ts":1664201040000,"o":19156,"h":19177.5,"l":19156,"c":19175,"v":90.703}
{"ts":1664201100000,"o":19175,"h":19190,"l":19170,"c":19189,"v":161.062}
{"ts":1664201160000,"o":19189,"h":19220,"l":19188.5,"c":19194.5,"v":320.16}
{"ts":1664201220000,"o":19194.5,"h":19199,"l":19174,"c":19176.5,"v":121.095}
{"ts":1664201280000,"o":19176.5,"h":19186.5,"l":19165.5,"c":19175.5,"v":269.82}
{"ts":1664201340000,"o":19175.5,"h":19176,"l":19154,"c":19160,"v":202.94}
{"ts":1664201400000,"o":19160,"h":19165.5,"l":19145.5,"c":19148.5,"v":375.845}
{"ts":1664201460000,"o":19148.5,"h":19154,"l":19132,"c":19148.5,"v":189.426}
{"ts":1664201520000,"o":19148.5,"h":19150,"l":19135.5,"c":19150,"v":146.78}
{"ts":1664201580000,"o":19150,"h":19182,"l":19150,"c":19177,"v":243.193}
{"ts":1664201640000,"o":19177,"h":19188,"l":19173,"c":19185.5,"v":232.131}
{"ts":1664201700000,"o":19185.5,"h":19209,"l":19185.5,"c":19200.5,"v":343.58}
{"ts":1664201760000,"o":19200.5,"h":19250,"l":19198.5,"c":19229.5,"v":1138.389}
{"ts":1664201820000,"o":19229.5,"h":19234,"l":19202,"c":19208,"v":535.301}
{"ts":1664201880000,"o":19208,"h":19218,"l":19205,"c":19212,"v":172.435}
{"ts":1664201940000,"o":19212,"h":19213.5,"l":19205,"c":19205.5,"v":87.161}
{"ts":1664202000000,"o":19205.5,"h":19242.5,"l":19205,"c":19242,"v":227.754}
{"ts":1664202060000,"o":19242,"h":19268,"l":19227,"c":19230.5,"v":622.092}
{"ts":1664202120000,"o":19230.5,"h":19244.5,"l":19221,"c":19230.5,"v":236.108}
{"ts":1664202180000,"o":19230.5,"h":19244,"l":19227.5,"c":19234,"v":166.462}
{"ts":1664202240000,"o":19234,"h":19257,"l":19229.5,"c":19253,"v":258.053}
{"ts":1664202300000,"o":19253,"h":19268,"l":19242.5,"c":19265,"v":492.045}
{"ts":1664202360000,"o":19265,"h":19265,"l":19239,"c":19244.5,"v":175.498}
{"ts":1664202420000,"o":19244.5,"h":19246.5,"l":19221.5,"c":19226.5,"v":222.367}
{"ts":1664202480000,"o":19226.5,"h":19234.5,"l":19211,"c":19214.5,"v":152.859}
{"ts":1664202540000,"o":19214.5,"h":19233.5,"l":19212.5,"c":19227.5,"v":78.112}
{"ts":1664202600000,"o":19227.5,"h":19232.5,"l":19208.5,"c":19232,"v":145.858}
{"ts":1664202660000,"o":19232,"h":19250,"l":19232,"c":19239,"v":127.12}
{"ts":1664202720000,"o":19239,"h":19239,"l":19202,"c":19202,"v":333.576}
{"ts":1664202780000,"o":19202,"h":19202.5,"l":19182,"c":19194.5,"v":440.813}
{"ts":1664202840000,"o":19194.5,"h":19195.5,"l":19177,"c":19177,"v":196.298}
{"ts":1664202900000,"o":19177,"h":19204,"l":19174,"c":19186.5,"v":218.412}
{"ts":1664202960000,"o":19186.5,"h":19204,"l":19186,"c":19203.5,"v":105.449}
{"ts":1664203020000,"o":19203.5,"h":19204,"l":19185,"c":19185.5,"v":107.077}
{"ts":1664203080000,"o":19185.5,"h":19190.5,"l":19180,"c":19180,"v":79.303}
{"ts":1664203140000,"o":19180,"h":19193.5,"l":19174,"c":19179,"v":159.197}
{"ts":1664203200000,"o":19179,"h":19189,"l":19160,"c":19160.5,"v":270.732}
{"ts":1664203260000,"o":19160.5,"h":19160.5,"l":19143.5,"c":19155.5,"v":232.543}
{"ts":1664203320000,"o":19155.5,"h":19163,"l":19143,"c":19160,"v":189.596}
{"ts":1664203380000,"o":19160,"h":19177,"l":19158.5,"c":19170.5,"v":125.398}
{"ts":1664203440000,"o":19170.5,"h":19188.5,"l":19170.5,"c":19173.5,"v":145.411}
{"ts":1664203500000,"o":19173.5,"h":19190.5,"l":19153.5,"c":19154,"v":728.575}
{"ts":1664203560000,"o":19154,"h":19154,"l":19135,"c":19135,"v":335.567}
{"ts":1664203620000,"o":19135,"h":19135.5,"l":19109.5,"c":19118,"v":627.817}
{"ts":1664203680000,"o":19118,"h":19140.5,"l":19108,"c":19112.5,"v":738.983}
{"ts":1664203740000,"o":19112.5,"h":19118,"l":19112,"c":19117.5,"v":256.805}
{"ts":1664203800000,"o":19117.5,"h":19144.5,"l":19115,"c":19139,"v":312.064}
{"ts":1664203860000,"o":19139,"h":19139,"l":19122,"c":19123.5,"v":638.318}
{"ts":1664203920000,"o":19123.5,"h":19138,"l":19123,"c":19131.5,"v":62.042}
{"ts":1664203980000,"o":19131.5,"h":19131.5,"l":19117.5,"c":19121.5,"v":116.462}
{"ts":1664204040000,"o":19121.5,"h":19143.5,"l":19121.5,"c":19137.5,"v":115.255}
{"ts":1664204100000,"o":19137.5,"h":19140,"l":19132,"c":19132.5,"v":98.542}
{"ts":1664204160000,"o":19132.5,"h":19132.5,"l":19115,"c":19115.5,"v":131.248}
{"ts":1664204220000,"o":19115.5,"h":19123,"l":19110,"c":19113.5,"v":169.765}
{"ts":1664204280000,"o":19113.5,"h":19120.5,"l":19112.5,"c":19119,"v":99.976}
{"ts":1664204340000,"o":19119,"h":19135,"l":19119,"c":19128,"v":153.255}
{"ts":1664204400000,"o":19128,"h":19132.5,"l":19109.5,"c":19116,"v":127.674}
{"ts":1664204460000,"o":19116,"h":19123.5,"l":19100.5,"c":19106,"v":233.596}
{"ts":1664204520000,"o":19106,"h":19123.5,"l":19097,"c":19118,"v":232.527}
{"ts":1664204580000,"o":19118,"h":19118,"l":19106.5,"c":19112,"v":92.252}
{"ts":1664204640000,"o":19112,"h":19121,"l":19106,"c":19118,"v":66.246}
{"ts":1664204700000,"o":19118,"h":19118,"l":19083,"c":19087.5,"v":252.258}
{"ts":1664204760000,"o":19087.5,"h":19091.5,"l":19077.5,"c":19088.5,"v":186.477}
{"ts":1664204820000,"o":19088.5,"h":19089.5,"l":19080,"c":19082,"v":155.152}
{"ts":1664204880000,"o":19082,"h":19082,"l":19067.5,"c":19068.5,"v":318.262}
{"ts":1664204940000,"o":19068.5,"h":19074,"l":19047,"c":19047,"v":522.445}
{"ts":1664205000000,"o":19047,"h":19073,"l":19043,"c":19073,"v":414.156}
{"ts":1664205060000,"o":19073,"h":19075,"l":19051.5,"c":19057.5,"v":265.418}
{"ts":1664205120000,"o":19057.5,"h":19078,"l":19057,"c":19073.5,"v":191.209}
{"ts":1664205180000,"o":19073.5,"h":19093.5,"l":19066.5,"c":19085.5,"v":225.197}
{"ts":1664205240000,"o":19085.5,"h":19104,"l":19085.5,"c":19104,"v":209.996}
{"ts":1664205300000,"o":19104,"h":19122.5,"l":19100.5,"c":19100.5,"v":596.983}
{"ts":1664205360000,"o":19100.5,"h":19101,"l":19088.5,"c":19096,"v":196.607}
{"ts":1664205420000,"o":19096,"h":19096.5,"l":19074.5,"c":19074.5,"v":67.429}
{"ts":1664205480000,"o":19074.5,"h":19080.5,"l":19070,"c":19075.5,"v":93.25}
{"ts":1664205540000,"o":19075.5,"h":19080.5,"l":19075,"c":19077,"v":49.399}
{"ts":1664205600000,"o":19077,"h":19114,"l":19076,"c":19104.5,"v":105.699}
{"ts":1664205660000,"o":19104.5,"h":19114.5,"l":19101.5,"c":19114.5,"v":138.084}
{"ts":1664205720000,"o":19114.5,"h":19114.5,"l":19069,"c":19078,"v":210.712}
{"ts":1664205780000,"o":19078,"h":19078.5,"l":19068.5,"c":19075.5,"v":101.181}
{"ts":1664205840000,"o":19075.5,"h":19093,"l":19075,"c":19093,"v":46.913}
{"ts":1664205900000,"o":19093,"h":19100,"l":19058,"c":19058.5,"v":136.678}
{"ts":1664205960000,"o":19058.5,"h":19059.5,"l":19031.5,"c":19042,"v":625.391}
{"ts":1664206020000,"o":19042,"h":19050,"l":19042,"c":19050,"v":95.965}
{"ts":1664206080000,"o":19050,"h":19055.5,"l":19043,"c":19043,"v":98.457}
{"ts":1664206140000,"o":19043,"h":19043.5,"l":18982,"c":19019,"v":780.065}
{"ts":1664206200000,"o":19019,"h":19034.5,"l":19010,"c":19030,"v":185.999}
{"ts":1664206260000,"o":19030,"h":19037,"l":19001,"c":19001.5,"v":215.809}
{"ts":1664206320000,"o":19001.5,"h":19015,"l":18980,"c":18992.5,"v":267.458}
{"ts":1664206380000,"o":18992.5,"h":19000,"l":18976,"c":18976,"v":261.238}
{"ts":1664206440000,"o":18976,"h":18993.5,"l":18970.5,"c":18981.5,"v":141.583}
{"ts":1664206500000,"o":18981.5,"h":19045,"l":18981,"c":19045,"v":674.233}
{"ts":1664206560000,"o":19045,"h":19066,"l":19030.5,"c":19065,"v":555.295}
{"ts":1664206620000,"o":19065,"h":19065,"l":19046,"c":19046.5,"v":223.347}
{"ts":1664206680000,"o":19046.5,"h":19053.5,"l":19045,"c":19045,"v":96.655}
{"ts":1664206740000,"o":19045,"h":19050,"l":19033.5,"c":19049.5,"v":77.71}
{"ts":1664206800000,"o":19049.5,"h":19065,"l":19044.5,"c":19065,"v":80.608}
{"ts":1664206860000,"o":19065,"h":19078,"l":19051.5,"c":19075.5,"v":164.006}
{"ts":1664206920000,"o":19075.5,"h":19075.5,"l":19056,"c":19056.5,"v":87.046}
{"ts":1664206980000,"o":19056.5,"h":19060.5,"l":19040,"c":19040,"v":88.207}
{"ts":1664207040000,"o":19040,"h":19040,"l":18996.5,"c":18998.5,"v":182.748}
{"ts":1664207100000,"o":18998.5,"h":18998.5,"l":18982,"c":18998,"v":222.778}
{"ts":1664207160000,"o":18998,"h":19046,"l":18998,"c":19042.5,"v":137.139}
{"ts":1664207220000,"o":19042.5,"h":19043,"l":19019,"c":19029,"v":91.041}
{"ts":1664207280000,"o":19029,"h":19049,"l":19027.5,"c":19048.5,"v":80.614}
{"ts":1664207340000,"o":19048.5,"h":19053.5,"l":19038.5,"c":19053.5,"v":117.622}
{"ts":1664207400000,"o":19053.5,"h":19054,"l":19040,"c":19043,"v":32.414}
{"ts":1664207460000,"o":19043,"h":19044,"l":19030,"c":19035,"v":106.442}
{"ts":1664207520000,"o":19035,"h":19047,"l":19025,"c":19047,"v":46.847}
{"ts":1664207580000,"o":19047,"h":19050,"l":19026,"c":19027,"v":36.797}
{"ts":1664207640000,"o":19027,"h":19050,"l":19026.5,"c":19049.5,"v":73.715}
{"ts":1664207700000,"o":19049.5,"h":19066,"l":19047.5,"c":19066,"v":85.041}
{"ts":1664207760000,"o":19066,"h":19098,"l":19066,"c":19095.5,"v":365.265}
{"ts":1664207820000,"o":19095.5,"h":19097.5,"l":19088,"c":19095.5,"v":279.419}
{"ts":1664207880000,"o":19095.5,"h":19110,"l":19095,"c":19106,"v":459.431}
{"ts":1664207940000,"o":19106,"h":19115,"l":19104,"c":19107,"v":333.428}
{"ts":1664208000000,"o":19107,"h":19107,"l":19086.5,"c":19087.5,"v":196.843}
{"ts":1664208060000,"o":19087.5,"h":19094,"l":19070,"c":19079,"v":80.866}
{"ts":1664208120000,"o":19079,"h":19079,"l":19061,"c":19063,"v":420.571}
{"ts":1664208180000,"o":19063,"h":19072,"l":19055,"c":19067,"v":329.549}
{"ts":1664208240000,"o":19067,"h":19070,"l":19057,"c":19064.5,"v":52.238}
{"ts":1664208300000,"o":19064.5,"h":19071,"l":19046,"c":19062,"v":114.619}
{"ts":1664208360000,"o":19062,"h":19062.5,"l":19047.5,"c":19059,"v":86.931}
{"ts":1664208420000,"o":19059,"h":19059,"l":19045,"c":19045.5,"v":111.296}
{"ts":1664208480000,"o":19045.5,"h":19055,"l":19045,"c":19046.5,"v":94.346}
{"ts":1664208540000,"o":19046.5,"h":19065.5,"l":19046.5,"c":19054,"v":142.094}
{"ts":1664208600000,"o":19054,"h":19072,"l":19050,"c":19067,"v":23.503}
{"ts":1664208660000,"o":19067,"h":19067,"l":19058,"c":19062,"v":63.021}
{"ts":1664208720000,"o":19062,"h":19069.5,"l":19057,"c":19062,"v":27.554}
{"ts":1664208780000,"o":19062,"h":19071,"l":19057,"c":19057.5,"v":41.308}
{"ts":1664208840000,"o":19057.5,"h":19074.5,"l":19057,"c":19065.5,"v":56.929}
{"ts":1664208900000,"o":19065.5,"h":19075,"l":19057.5,"c":19064.5,"v":65.651}
{"ts":1664208960000,"o":19064.5,"h":19075,"l":19058,"c":19061.5,"v":37.011}
{"ts":1664209020000,"o":19061.5,"h":19088,"l":19060,"c":19087.5,"v":131.835}
{"ts":1664209080000,"o":19087.5,"h":19096,"l":19079.5,"c":19096,"v":80.939}
{"ts":1664209140000,"o":19096,"h":19110.5,"l":19090,"c":19092,"v":324.397}
{"ts":1664209200000,"o":19092,"h":19092.5,"l":19082,"c":19088,"v":106.958}
{"ts":1664209260000,"o":19088,"h":19088,"l":19034,"c":19036,"v":396.859}
{"ts":1664209320000,"o":19036,"h":19053,"l":19035.5,"c":19050.5,"v":115.43}
{"ts":1664209380000,"o":19050.5,"h":19050.5,"l":19039,"c":19045.5,"v":86.213}
{"ts":1664209440000,"o":19045.5,"h":19048.5,"l":19031,"c":19031,"v":122.309}
{"ts":1664209500000,"o":19031,"h":19031,"l":19006,"c":19012.5,"v":365.104}
{"ts":1664209560000,"o":19012.5,"h":19045.5,"l":19012.5,"c":19037.5,"v":174.185}
{"ts":1664209620000,"o":19037.5,"h":19043,"l":19033,"c":19033,"v":61.927}
{"ts":1664209680000,"o":19033,"h":19033.5,"l":19007,"c":19017.5,"v":134.762}
{"ts":1664209740000,"o":19017.5,"h":19025.5,"l":19013.5,"c":19015,"v":99.89}
{"ts":1664209800000,"o":19015,"h":19016.5,"l":19006,"c":19006.5,"v":120.979}
{"ts":1664209860000,"o":19006.5,"h":19012,"l":18997,"c":19006,"v":197.59}
{"ts":1664209920000,"o":19006,"h":19013,"l":18985.5,"c":18985.5,"v":135.636}
{"ts":1664209980000,"o":18985.5,"h":18998.5,"l":18983,"c":18997,"v":183.758}
{"ts":1664210040000,"o":18997,"h":19002.5,"l":18985,"c":18986.5,"v":154.585}
{"ts":1664210100000,"o":18986.5,"h":18987,"l":18959,"c":18973,"v":631.577}
{"ts":1664210160000,"o":18973,"h":18999.5,"l":18972.5,"c":18984.5,"v":215.285}
{"ts":1664210220000,"o":18984.5,"h":18992,"l":18972,"c":18986,"v":104.495}
{"ts":1664210280000,"o":18986,"h":18990.5,"l":18979,"c":18979,"v":48.93}
{"ts":1664210340000,"o":18979,"h":18988,"l":18979,"c":18986.5,"v":42.61}
{"ts":1664210400000,"o":18986.5,"h":19006.5,"l":18986.5,"c":19006.5,"v":132.356}
{"ts":1664210460000,"o":19006.5,"h":19016.5,"l":19006,"c":19008.5,"v":59.848}
{"ts":1664210520000,"o":19008.5,"h":19038.5,"l":19008,"c":19035.5,"v":313.334}
{"ts":1664210580000,"o":19035.5,"h":19036.5,"l":19028,"c":19034.5,"v":156.479}
{"ts":1664210640000,"o":19034.5,"h":19044,"l":19030.5,"c":19039,"v":190.123}
{"ts":1664210700000,"o":19039,"h":19051,"l":19035,"c":19049.5,"v":197.672}
{"ts":1664210760000,"o":19049.5,"h":19069.5,"l":19045,"c":19069,"v":317.213}
{"ts":1664210820000,"o":19069,"h":19094,"l":19069,"c":19092.5,"v":347.221}
{"ts":1664210880000,"o":19092.5,"h":19102,"l":19087.5,"c":19096,"v":422.04}
{"ts":1664210940000,"o":19096,"h":19096.5,"l":19064.5,"c":19064.5,"v":145.591}
{"ts":1664211000000,"o":19064.5,"h":19078.5,"l":19063.5,"c":19074.5,"v":182.792}
{"ts":1664211060000,"o":19074.5,"h":19085,"l":19048,"c":19048.5,"v":415.761}
{"ts":1664211120000,"o":19048.5,"h":19072,"l":19042.5,"c":19072,"v":146.219}
{"ts":1664211180000,"o":19072,"h":19072,"l":19055.5,"c":19058.5,"v":109.689}
{"ts":1664211240000,"o":19058.5,"h":19058.5,"l":19037.5,"c":19054.5,"v":124.487}
{"ts":1664211300000,"o":19054.5,"h":19073,"l":19054.5,"c":19073,"v":61.649}
{"ts":1664211360000,"o":19073,"h":19080,"l":19071,"c":19080,"v":89.861}
{"ts":1664211420000,"o":19080,"h":19082.5,"l":19069.5,"c":19076.5,"v":183.77}
{"ts":1664211480000,"o":19076.5,"h":19089,"l":19074.5,"c":19085,"v":68.036}
{"ts":1664211540000,"o":19085,"h":19085,"l":19074.5,"c":19075.5,"v":128.246}
{"ts":1664211600000,"o":19075.5,"h":19077,"l":19072,"c":19072,"v":162.919}
{"ts":1664211660000,"o":19072,"h":19072.5,"l":19059,"c":19059.5,"v":196.971}
{"ts":1664211720000,"o":19059.5,"h":19061.5,"l":19054.5,"c":19055,"v":69.212}
{"ts":1664211780000,"o":19055,"h":19059,"l":19054.5,"c":19058,"v":11.65}
{"ts":1664211840000,"o":19058,"h":19058.5,"l":19024,"c":19031.5,"v":206.487}
{"ts":1664211900000,"o":19031.5,"h":19040,"l":19027.5,"c":19038,"v":75.334}
{"ts":1664211960000,"o":19038,"h":19039,"l":19021.5,"c":19022,"v":67.067}
{"ts":1664212020000,"o":19022,"h":19022,"l":19002.5,"c":19015.5,"v":253.659}
{"ts":1664212080000,"o":19015.5,"h":19038.5,"l":19015.5,"c":19038.5,"v":164.668}
{"ts":1664212140000,"o":19038.5,"h":19052,"l":19038,"c":19047,"v":35.658}
{"ts":1664212200000,"o":19047,"h":19047.5,"l":19041,"c":19047,"v":27.12}
{"ts":1664212260000,"o":19047,"h":19047,"l":19004,"c":19005.5,"v":116.45}
{"ts":1664212320000,"o":19005.5,"h":19018.5,"l":19000,"c":19018.5,"v":197.976}
{"ts":1664212380000,"o":19018.5,"h":19020,"l":19004.5,"c":19015,"v":107.79}
{"ts":1664212440000,"o":19015,"h":19019.5,"l":19008.5,"c":19012.5,"v":121.707}
{"ts":1664212500000,"o":19012.5,"h":19019,"l":19010.5,"c":19019,"v":33.804}
{"ts":1664212560000,"o":19019,"h":19045,"l":19018.5,"c":19040,"v":73.553}
{"ts":1664212620000,"o":19040,"h":19041.5,"l":19026,"c":19028,"v":40.376}
{"ts":1664212680000,"o":19028,"h":19042,"l":19027.5,"c":19037.5,"v":17.174}
{"ts":1664212740000,"o":19037.5,"h":19049,"l":19037.5,"c":19048,"v":34.531}
{"ts":1664212800000,"o":19048,"h":19069,"l":19044,"c":19054.5,"v":167.522}
{"ts":1664212860000,"o":19054.5,"h":19065,"l":19050,"c":19060,"v":58.153}
{"ts":1664212920000,"o":19060,"h":19060,"l":19049.5,"c":19054,"v":27.947}
{"ts":1664212980000,"o":19054,"h":19054,"l":19028.5,"c":19038.5,"v":158.51}
{"ts":1664213040000,"o":19038.5,"h":19039.5,"l":19021,"c":19022,"v":75.481}
{"ts":1664213100000,"o":19022,"h":19022,"l":19006.5,"c":19006.5,"v":100.159}
{"ts":1664213160000,"o":19006.5,"h":19030,"l":19006,"c":19029.5,"v":175.682}
{"ts":1664213220000,"o":19029.5,"h":19055,"l":19029.5,"c":19044.5,"v":87.521}
{"ts":1664213280000,"o":19044.5,"h":19050,"l":19037.5,"c":19044.5,"v":136.236}
{"ts":1664213340000,"o":19044.5,"h":19047.5,"l":19035,"c":19045.5,"v":26.789}
{"ts":1664213400000,"o":19045.5,"h":19076.5,"l":19044.5,"c":19063.5,"v":430.842}
{"ts":1664213460000,"o":19063.5,"h":19064,"l":19050,"c":19050.5,"v":40.893}
{"ts":1664213520000,"o":19050.5,"h":19054.5,"l":19027.5,"c":19028,"v":246.151}
{"ts":1664213580000,"o":19028,"h":19056,"l":19025,"c":19054,"v":272.984}
{"ts":1664213640000,"o":19054,"h":19067.5,"l":19042.5,"c":19043,"v":90.555}
{"ts":1664213700000,"o":19043,"h":19057.5,"l":19035,"c":19057.5,"v":65.236}
{"ts":1664213760000,"o":19057.5,"h":19061.5,"l":19054,"c":19058,"v":61.412}
{"ts":1664213820000,"o":19058,"h":19068.5,"l":19058,"c":19066,"v":60.006}
{"ts":1664213880000,"o":19066,"h":19069,"l":19058.5,"c":19066.5,"v":35.536}
{"ts":1664213940000,"o":19066.5,"h":19067,"l":19058,"c":19062.5,"v":31.426}
{"ts":1664214000000,"o":19062.5,"h":19067,"l":19052.5,"c":19059,"v":53.805}
{"ts":1664214060000,"o":19059,"h":19061.5,"l":19047,"c":19047,"v":27.122}
{"ts":1664214120000,"o":19047,"h":19055,"l":19044,"c":19054.5,"v":17.296}
{"ts":1664214180000,"o":19054.5,"h":19065,"l":19051.5,"c":19051.5,"v":60.164}
{"ts":1664214240000,"o":19051.5,"h":19056,"l":19048.5,"c":19055.5,"v":8.118}
{"ts":1664214300000,"o":19055.5,"h":19092.5,"l":19055.5,"c":19090.5,"v":536.536}
{"ts":1664214360000,"o":19090.5,"h":19090.5,"l":19069.5,"c":19081.5,"v":275.846}
{"ts":1664214420000,"o":19081.5,"h":19090,"l":19081.5,"c":19085.5,"v":62.855}
{"ts":1664214480000,"o":19085.5,"h":19094,"l":19084.5,"c":19085,"v":293.683}
{"ts":1664214540000,"o":19085,"h":19090,"l":19078.5,"c":19078.5,"v":53.096}
{"ts":1664214600000,"o":19078.5,"h":19097,"l":19078.5,"c":19095.5,"v":171.045}
{"ts":1664214660000,"o":19095.5,"h":19136,"l":19095.5,"c":19126.5,"v":1005.262}
{"ts":1664214720000,"o":19126.5,"h":19126.5,"l":19105,"c":19114.5,"v":151.696}
{"ts":1664214780000,"o":19114.5,"h":19115,"l":19105.5,"c":19109,"v":73.912}
{"ts":1664214840000,"o":19109,"h":19138.5,"l":19109,"c":19137,"v":184.666}
{"ts":1664214900000,"o":19137,"h":19137,"l":19121.5,"c":19123.5,"v":176.83}
{"ts":1664214960000,"o":19123.5,"h":19131.5,"l":19123.5,"c":19127,"v":175.895}
{"ts":1664215020000,"o":19127,"h":19133.5,"l":19117.5,"c":19117.5,"v":92.073}
{"ts":1664215080000,"o":19117.5,"h":19126.5,"l":19115.5,"c":19126.5,"v":61.677}
{"ts":1664215140000,"o":19126.5,"h":19126.5,"l":19102,"c":19104.5,"v":86.504}
{"ts":1664215200000,"o":19104.5,"h":19119,"l":19094.5,"c":19114,"v":90.433}
{"ts":1664215260000,"o":19114,"h":19137.5,"l":19113.5,"c":19131,"v":223.662}
{"ts":1664215320000,"o":19131,"h":19152.5,"l":19130.5,"c":19148.5,"v":217.146}
{"ts":1664215380000,"o":19148.5,"h":19161.5,"l":19148,"c":19160,"v":230.063}
{"ts":1664215440000,"o":19160,"h":19174.5,"l":19159.5,"c":19174,"v":191.526}
{"ts":1664215500000,"o":19174,"h":19174.5,"l":19157.5,"c":19167.5,"v":171.182}
{"ts":1664215560000,"o":19167.5,"h":19168,"l":19154.5,"c":19154.5,"v":143.23}
{"ts":1664215620000,"o":19154.5,"h":19166.5,"l":19154.5,"c":19161,"v":47.1}
{"ts":1664215680000,"o":19161,"h":19169,"l":19155,"c":19169,"v":105.477}
{"ts":1664215740000,"o":19169,"h":19170,"l":19152.5,"c":19157,"v":95.703}
{"ts":1664215800000,"o":19157,"h":19160.5,"l":19145.5,"c":19156.5,"v":87.762}
{"ts":1664215860000,"o":19156.5,"h":19157,"l":19147.5,"c":19150.5,"v":49.051}
{"ts":1664215920000,"o":19150.5,"h":19162.5,"l":19150.5,"c":19158,"v":43.137}
{"ts":1664215980000,"o":19158,"h":19165,"l":19143.5,"c":19147,"v":46.009}
{"ts":1664216040000,"o":19147,"h":19164,"l":19147,"c":19163.5,"v":40.082}
{"ts":1664216100000,"o":19163.5,"h":19164.5,"l":19147,"c":19155,"v":204.068}
{"ts":1664216160000,"o":19155,"h":19156.5,"l":19146,"c":19153,"v":40.88}
{"ts":1664216220000,"o":19153,"h":19160,"l":19153,"c":19159.5,"v":54.805}
{"ts":1664216280000,"o":19159.5,"h":19170,"l":19152,"c":19163,"v":65.566}
{"ts":1664216340000,"o":19163,"h":19179.5,"l":19155,"c":19167.5,"v":108.001}
{"ts":1664216400000,"o":19167.5,"h":19170,"l":19164.5,"c":19166,"v":68.914}
{"ts":1664216460000,"o":19166,"h":19174,"l":19165,"c":19169.5,"v":68.181}
{"ts":1664216520000,"o":19169.5,"h":19179,"l":19165,"c":19165.5,"v":50.722}
{"ts":1664216580000,"o":19165.5,"h":19165.5,"l":19151.5,"c":19151.5,"v":60.399}
{"ts":1664216640000,"o":19151.5,"h":19161,"l":19151.5,"c":19160.5,"v":42.901}
{"ts":1664216700000,"o":19160.5,"h":19161,"l":19145.5,"c":19146,"v":65.125}
{"ts":1664216760000,"o":19146,"h":19155,"l":19145.5,"c":19150,"v":91.391}
{"ts":1664216820000,"o":19150,"h":19156,"l":19135,"c":19137.5,"v":96.357}
{"ts":1664216880000,"o":19137.5,"h":19138,"l":19112.5,"c":19112.5,"v":275.471}
{"ts":1664216940000,"o":19112.5,"h":19113,"l":19101.5,"c":19101.5,"v":255.537}
{"ts":1664217000000,"o":19101.5,"h":19121.5,"l":19101.5,"c":19119,"v":125.698}
{"ts":1664217060000,"o":19119,"h":19120,"l":19115.5,"c":19119.5,"v":63.749}
{"ts":1664217120000,"o":19119.5,"h":19135,"l":19119.5,"c":19134.5,"v":55.869}
{"ts":1664217180000,"o":19134.5,"h":19142.5,"l":19132,"c":19132.5,"v":184.126}
{"ts":1664217240000,"o":19132.5,"h":19132.5,"l":19120.5,"c":19120.5,"v":51.273}
{"ts":1664217300000,"o":19120.5,"h":19122,"l":19107,"c":19107.5,"v":86.498}
{"ts":1664217360000,"o":19107.5,"h":19107.5,"l":19081.5,"c":19085,"v":253.965}
{"ts":1664217420000,"o":19085,"h":19085.5,"l":19060,"c":19069.5,"v":312.155}
{"ts":1664217480000,"o":19069.5,"h":19076,"l":19066,"c":19071.5,"v":109.157}
{"ts":1664217540000,"o":19071.5,"h":19082.5,"l":19065.5,"c":19082,"v":64.503}
{"ts":1664217600000,"o":19082,"h":19099,"l":19082,"c":19096.5,"v":53.43}
{"ts":1664217660000,"o":19096.5,"h":19097,"l":19079.5,"c":19086,"v":98.879}
{"ts":1664217720000,"o":19086,"h":19086.5,"l":19073.5,"c":19076,"v":37.75}
{"ts":1664217780000,"o":19076,"h":19094,"l":19073.5,"c":19091.5,"v":97.167}
{"ts":1664217840000,"o":19091.5,"h":19091.5,"l":19088,"c":19091,"v":23.371}
{"ts":1664217900000,"o":19091,"h":19106,"l":19086.5,"c":19105.5,"v":93.226}
{"ts":1664217960000,"o":19105.5,"h":19140,"l":19105,"c":19134,"v":168.801}
{"ts":1664218020000,"o":19134,"h":19159.5,"l":19132,"c":19150.5,"v":207.704}
{"ts":1664218080000,"o":19150.5,"h":19163,"l":19145.5,"c":19162.5,"v":165.063}
{"ts":1664218140000,"o":19162.5,"h":19193,"l":19162.5,"c":19193,"v":374.865}
{"ts":1664218200000,"o":19193,"h":19193,"l":19165,"c":19172.5,"v":215.209}
{"ts":1664218260000,"o":19172.5,"h":19188,"l":19166.5,"c":19188,"v":160.982}
{"ts":1664218320000,"o":19188,"h":19204,"l":19180,"c":19203.5,"v":254.45}
{"ts":1664218380000,"o":19203.5,"h":19204,"l":19188,"c":19190,"v":122.677}
{"ts":1664218440000,"o":19190,"h":19198,"l":19178.5,"c":19192.5,"v":152.967}
{"ts":1664218500000,"o":19192.5,"h":19194.5,"l":19186.5,"c":19186.5,"v":76.506}
{"ts":1664218560000,"o":19186.5,"h":19195,"l":19186.5,"c":19189,"v":97.385}
{"ts":1664218620000,"o":19189,"h":19189.5,"l":19161.5,"c":19168,"v":97.784}
{"ts":1664218680000,"o":19168,"h":19181,"l":19167.5,"c":19175.5,"v":57.227}
{"ts":1664218740000,"o":19175.5,"h":19175.5,"l":19156,"c":19156,"v":107.942}
{"ts":1664218800000,"o":19156,"h":19195,"l":19156,"c":19183,"v":95.654}
{"ts":1664218860000,"o":19183,"h":19183,"l":19162,"c":19162,"v":66.724}
{"ts":1664218920000,"o":19162,"h":19188.5,"l":19162,"c":19183.5,"v":55.841}
{"ts":1664218980000,"o":19183.5,"h":19187.5,"l":19177.5,"c":19178,"v":130.101}
{"ts":1664219040000,"o":19178,"h":19187,"l":19177.5,"c":19182.5,"v":125.731}
{"ts":1664219100000,"o":19182.5,"h":19199.5,"l":19182.5,"c":19195.5,"v":201.086}
{"ts":1664219160000,"o":19195.5,"h":19198,"l":19153,"c":19154,"v":283.164}
{"ts":1664219220000,"o":19154,"h":19167,"l":19154,"c":19163.5,"v":91.03}
{"ts":1664219280000,"o":19163.5,"h":19165,"l":19150,"c":19150,"v":125.835}
{"ts":1664219340000,"o":19150,"h":19182.5,"l":19146.5,"c":19182,"v":102.86}
{"ts":1664219400000,"o":19182,"h":19185.5,"l":19173.5,"c":19173.5,"v":47.529}
{"ts":1664219460000,"o":19173.5,"h":19181,"l":19152.5,"c":19152.5,"v":60.039}
{"ts":1664219520000,"o":19152.5,"h":19171,"l":19148,"c":19166.5,"v":41.157}
{"ts":1664219580000,"o":19166.5,"h":19167,"l":19150.5,"c":19158,"v":42.686}
{"ts":1664219640000,"o":19158,"h":19165,"l":19152,"c":19152,"v":21.853}
{"ts":1664219700000,"o":19152,"h":19156,"l":19138.5,"c":19152,"v":194.161}
{"ts":1664219760000,"o":19152,"h":19164.5,"l":19150,"c":19150.5,"v":58.74}
{"ts":1664219820000,"o":19150.5,"h":19150.5,"l":19113,"c":19119.5,"v":182.883}
{"ts":1664219880000,"o":19119.5,"h":19145,"l":19119.5,"c":19144.5,"v":51.966}
{"ts":1664219940000,"o":19144.5,"h":19160,"l":19144,"c":19152.5,"v":187.122}
{"ts":1664220000000,"o":19152.5,"h":19168,"l":19152.5,"c":19168,"v":133.213}
{"ts":1664220060000,"o":19168,"h":19173,"l":19145.5,"c":19156.5,"v":37.084}
{"ts":1664220120000,"o":19156.5,"h":19159,"l":19149,"c":19149,"v":41.871}
{"ts":1664220180000,"o":19149,"h":19156.5,"l":19146.5,"c":19153.5,"v":70.232}
{"ts":1664220240000,"o":19153.5,"h":19166,"l":19153.5,"c":19158.5,"v":11.972}
{"ts":1664220300000,"o":19158.5,"h":19166,"l":19158.5,"c":19161,"v":11.264}
{"ts":1664220360000,"o":19161,"h":19177,"l":19160.5,"c":19170.5,"v":26.589}
{"ts":1664220420000,"o":19170.5,"h":19179.5,"l":19168.5,"c":19176.5,"v":32.054}
{"ts":1664220480000,"o":19176.5,"h":19183,"l":19167,"c":19167,"v":52.52}
{"ts":1664220540000,"o":19167,"h":19180,"l":19165,"c":19179.5,"v":125.146}
{"ts":1664220600000,"o":19179.5,"h":19185,"l":19176,"c":19184,"v":104.475}
{"ts":1664220660000,"o":19184,"h":19189,"l":19166.5,"c":19166.5,"v":58.518}
{"ts":1664220720000,"o":19166.5,"h":19185,"l":19166.5,"c":19182,"v":18.139}
{"ts":1664220780000,"o":19182,"h":19184,"l":19176,"c":19184,"v":68.251}
{"ts":1664220840000,"o":19184,"h":19190,"l":19184,"c":19184,"v":38.398}
{"ts":1664220900000,"o":19184,"h":19195,"l":19180,"c":19194.5,"v":30.149}
{"ts":1664220960000,"o":19194.5,"h":19222,"l":19191,"c":19195.5,"v":487.028}
{"ts":1664221020000,"o":19195.5,"h":19212.5,"l":19189.5,"c":19212,"v":101.442}
{"ts":1664221080000,"o":19212,"h":19212.5,"l":19177.5,"c":19177.5,"v":171.344}
{"ts":1664221140000,"o":19177.5,"h":19177.5,"l":19163,"c":19169.5,"v":109.794}
{"ts":1664221200000,"o":19169.5,"h":19201,"l":19167,"c":19193,"v":162.786}
{"ts":1664221260000,"o":19193,"h":19195,"l":19172,"c":19172,"v":44.96}
{"ts":1664221320000,"o":19172,"h":19172.5,"l":19164,"c":19165.5,"v":158.456}
{"ts":1664221380000,"o":19165.5,"h":19165.5,"l":19146,"c":19150,"v":167.147}
{"ts":1664221440000,"o":19150,"h":19178.5,"l":19150,"c":19176.5,"v":54.298}
{"ts":1664221500000,"o":19176.5,"h":19190,"l":19165.5,"c":19186.5,"v":45.787}
{"ts":1664221560000,"o":19186.5,"h":19211,"l":19186.5,"c":19201.5,"v":114.265}
{"ts":1664221620000,"o":19201.5,"h":19203,"l":19187.5,"c":19199.5,"v":171.788}
{"ts":1664221680000,"o":19199.5,"h":19208.5,"l":19192,"c":19206,"v":68.429}
{"ts":1664221740000,"o":19206,"h":19219.5,"l":19198,"c":19216,"v":161.632}
{"ts":1664221800000,"o":19216,"h":19216,"l":19187,"c":19207.5,"v":302.446}
{"ts":1664221860000,"o":19207.5,"h":19225,"l":19207,"c":19224.5,"v":107.552}
{"ts":1664221920000,"o":19224.5,"h":19248,"l":19224.5,"c":19248,"v":372.366}
{"ts":1664221980000,"o":19248,"h":19255,"l":19229,"c":19245.5,"v":380.3}
{"ts":1664222040000,"o":19245.5,"h":19251,"l":19204,"c":19204.5,"v":347.055}
{"ts":1664222100000,"o":19204.5,"h":19205,"l":19164.5,"c":19181.5,"v":315.415}
{"ts":1664222160000,"o":19181.5,"h":19181.5,"l":19166,"c":19172.5,"v":217.105}
{"ts":1664222220000,"o":19172.5,"h":19197,"l":19170,"c":19184.5,"v":139.536}
{"ts":1664222280000,"o":19184.5,"h":19185.5,"l":19164,"c":19164.5,"v":64.052}
{"ts":1664222340000,"o":19164.5,"h":19189,"l":19157,"c":19188.5,"v":283.604}
{"ts":1664222400000,"o":19188.5,"h":19197,"l":19163.5,"c":19168.5,"v":143.65}
{"ts":1664222460000,"o":19168.5,"h":19172,"l":19165.5,"c":19165.5,"v":73.306}
{"ts":1664222520000,"o":19165.5,"h":19166,"l":19154.5,"c":19155,"v":133.215}
{"ts":1664222580000,"o":19155,"h":19155,"l":19140,"c":19142,"v":180.13}
{"ts":1664222640000,"o":19142,"h":19146.5,"l":19140.5,"c":19144.5,"v":53.543}
{"ts":1664222700000,"o":19144.5,"h":19146,"l":19119.5,"c":19120,"v":247.27}
{"ts":1664222760000,"o":19120,"h":19131,"l":19119.5,"c":19128.5,"v":79.925}
{"ts":1664222820000,"o":19128.5,"h":19144,"l":19128,"c":19143.5,"v":91.649}
{"ts":1664222880000,"o":19143.5,"h":19148,"l":19142,"c":19142,"v":50.53}
{"ts":1664222940000,"o":19142,"h":19145,"l":19142,"c":19144.5,"v":12.711}
{"ts":1664223000000,"o":19144.5,"h":19150,"l":19144.5,"c":19150,"v":59.851}
{"ts":1664223060000,"o":19150,"h":19154,"l":19149.5,"c":19154,"v":35.321}
{"ts":1664223120000,"o":19154,"h":19163.5,"l":19149.5,"c":19163.5,"v":63.399}
{"ts":1664223180000,"o":19163.5,"h":19166.5,"l":19163,"c":19164,"v":20.815}
{"ts":1664223240000,"o":19164,"h":19170.5,"l":19157,"c":19157.5,"v":44.296}
{"ts":1664223300000,"o":19157.5,"h":19163.5,"l":19154,"c":19163.5,"v":30.13}
{"ts":1664223360000,"o":19163.5,"h":19163.5,"l":19139,"c":19144.5,"v":136.408}
{"ts":1664223420000,"o":19144.5,"h":19147.5,"l":19144,"c":19144.5,"v":22.527}
{"ts":1664223480000,"o":19144.5,"h":19144.5,"l":19125.5,"c":19128,"v":75.389}
{"ts":1664223540000,"o":19128,"h":19139,"l":19128,"c":19138,"v":20.553}
{"ts":1664223600000,"o":19138,"h":19139,"l":19138,"c":19139,"v":10.5}
{"ts":1664223660000,"o":19139,"h":19146,"l":19138.5,"c":19145.5,"v":62.933}
{"ts":1664223720000,"o":19145.5,"h":19147.5,"l":19145.5,"c":19146.5,"v":11.791}
{"ts":1664223780000,"o":19146.5,"h":19149.5,"l":19144,"c":19144,"v":21.181}
{"ts":1664223840000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":15.389}
{"ts":1664223900000,"o":19144,"h":19149.5,"l":19144,"c":19146,"v":108.553}
{"ts":1664223960000,"o":19146,"h":19150,"l":19145.5,"c":19150,"v":84.373}
{"ts":1664224020000,"o":19150,"h":19153,"l":19149.5,"c":19152.5,"v":67.075}
{"ts":1664224080000,"o":19152.5,"h":19161,"l":19152,"c":19156,"v":51.256}
{"ts":1664224140000,"o":19156,"h":19158.5,"l":19156,"c":19158.5,"v":98.712}
{"ts":1664224200000,"o":19158.5,"h":19158.5,"l":19144,"c":19148.5,"v":64.785}
{"ts":1664224260000,"o":19148.5,"h":19148.5,"l":19130.5,"c":19131,"v":84.371}
{"ts":1664224320000,"o":19131,"h":19134.5,"l":19130.5,"c":19134,"v":37.814}
{"ts":1664224380000,"o":19134,"h":19134.5,"l":19123,"c":19125,"v":109.13}
{"ts":1664224440000,"o":19125,"h":19133.5,"l":19118.5,"c":19125.5,"v":95.075}
{"ts":1664224500000,"o":19125.5,"h":19125.5,"l":19094,"c":19095,"v":397.827}
{"ts":1664224560000,"o":19095,"h":19125,"l":19093.5,"c":19124.5,"v":144.033}
{"ts":1664224620000,"o":19124.5,"h":19129,"l":19124.5,"c":19128.5,"v":26.904}
{"ts":1664224680000,"o":19128.5,"h":19133,"l":19125.5,"c":19125.5,"v":57.17}
{"ts":1664224740000,"o":19125.5,"h":19126,"l":19116,"c":19116,"v":200.486}
{"ts":1664224800000,"o":19116,"h":19116.5,"l":19105,"c":19109.5,"v":126.732}
{"ts":1664224860000,"o":19109.5,"h":19109.5,"l":19097.5,"c":19102,"v":70.374}
{"ts":1664224920000,"o":19102,"h":19109,"l":19102,"c":19108.5,"v":32.521}
{"ts":1664224980000,"o":19108.5,"h":19108.5,"l":19096.5,"c":19096.5,"v":79.525}
{"ts":1664225040000,"o":19096.5,"h":19097,"l":19096.5,"c":19096.5,"v":20.374}
{"ts":1664225100000,"o":19096.5,"h":19112,"l":19096.5,"c":19112,"v":141.867}
{"ts":1664225160000,"o":19112,"h":19113.5,"l":19111,"c":19112,"v":16.931}
{"ts":1664225220000,"o":19112,"h":19112,"l":19110,"c":19110.5,"v":5.085}
{"ts":1664225280000,"o":19110.5,"h":19112,"l":19110.5,"c":19111.5,"v":14.75}
{"ts":1664225340000,"o":19111.5,"h":19114,"l":19111.5,"c":19114,"v":20.401}
{"ts":1664225400000,"o":19114,"h":19118.5,"l":19113.5,"c":19116.5,"v":35.187}
{"ts":1664225460000,"o":19116.5,"h":19116.5,"l":19098,"c":19098,"v":112.001}
{"ts":1664225520000,"o":19098,"h":19102.5,"l":19098,"c":19102,"v":37.949}
{"ts":1664225580000,"o":19102,"h":19110,"l":19102,"c":19110,"v":39.065}
{"ts":1664225640000,"o":19110,"h":19110,"l":19107,"c":19109.5,"v":37.831}
{"ts":1664225700000,"o":19109.5,"h":19113.5,"l":19109.5,"c":19110,"v":41.361}
{"ts":1664225760000,"o":19110,"h":19114.5,"l":19109.5,"c":19111.5,"v":15.605}
{"ts":1664225820000,"o":19111.5,"h":19111.5,"l":19111,"c":19111,"v":3.606}
{"ts":1664225880000,"o":19111,"h":19118,"l":19110,"c":19110.5,"v":83.201}
{"ts":1664225940000,"o":19110.5,"h":19110.5,"l":19098.5,"c":19098.5,"v":46.563}
{"ts":1664226000000,"o":19098.5,"h":19105,"l":19093,"c":19093.5,"v":106.583}
{"ts":1664226060000,"o":19093.5,"h":19096,"l":19085,"c":19090,"v":112.527}
{"ts":1664226120000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":18.045}
{"ts":1664226180000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":14.243}
{"ts":1664226240000,"o":19090,"h":19095.5,"l":19089.5,"c":19095,"v":44.26}
{"ts":1664226300000,"o":19095,"h":19110,"l":19095,"c":19109,"v":36.676}
{"ts":1664226360000,"o":19109,"h":19109.5,"l":19109,"c":19109.5,"v":11.805}
{"ts":1664226420000,"o":19109.5,"h":19109.5,"l":19103,"c":19103.5,"v":24.3}
{"ts":1664226480000,"o":19103.5,"h":19104,"l":19103.5,"c":19104,"v":16.722}
{"ts":1664226540000,"o":19104,"h":19104,"l":19103.5,"c":19104,"v":20.126}
{"ts":1664226600000,"o":19104,"h":19104,"l":19103.5,"c":19103.5,"v":5.391}
{"ts":1664226660000,"o":19103.5,"h":19104,"l":19102.5,"c":19102.5,"v":34.431}
{"ts":1664226720000,"o":19102.5,"h":19103,"l":19102.5,"c":19103,"v":9.038}
{"ts":1664226780000,"o":19103,"h":19103,"l":19101,"c":19101.5,"v":21.144}
{"ts":1664226840000,"o":19101.5,"h":19101.5,"l":19098.5,"c":19098.5,"v":39.246}
{"ts":1664226900000,"o":19098.5,"h":19099,"l":19098,"c":19098,"v":19.467}
{"ts":1664226960000,"o":19098,"h":19098.5,"l":19091,"c":19091.5,"v":27.304}
{"ts":1664227020000,"o":19091.5,"h":19091.5,"l":19085,"c":19085.5,"v":22.628}
{"ts":1664227080000,"o":19085.5,"h":19087,"l":19085,"c":19087,"v":18.694}
{"ts":1664227140000,"o":19087,"h":19087.5,"l":19086.5,"c":19087,"v":24.014}
{"ts":1664227200000,"o":19087,"h":19087.5,"l":19077,"c":19077.5,"v":66.205}
{"ts":1664227260000,"o":19077.5,"h":19080.5,"l":19077,"c":19077.5,"v":86.833}
{"ts":1664227320000,"o":19077.5,"h":19084,"l":19076,"c":19084,"v":58.911}
{"ts":1664227380000,"o":19084,"h":19088.5,"l":19083.5,"c":19088,"v":16.439}
{"ts":1664227440000,"o":19088,"h":19088.5,"l":19087.5,"c":19087.5,"v":25.357}
{"ts":1664227500000,"o":19087.5,"h":19087.5,"l":19087,"c":19087,"v":4.206}
{"ts":1664227560000,"o":19087,"h":19091.5,"l":19087,"c":19091,"v":28.869}
{"ts":1664227620000,"o":19091,"h":19092.5,"l":19090.5,"c":19092.5,"v":33.593}
{"ts":1664227680000,"o":19092.5,"h":19117.5,"l":19092,"c":19115,"v":128.536}
{"ts":1664227740000,"o":19115,"h":19139.5,"l":19114.5,"c":19138.5,"v":158.72}
{"ts":1664227800000,"o":19138.5,"h":19139,"l":19115.5,"c":19131,"v":165.221}
{"ts":1664227860000,"o":19131,"h":19131.5,"l":19106.5,"c":19107,"v":58.159}
{"ts":1664227920000,"o":19107,"h":19110,"l":19106.5,"c":19110,"v":17.736}
{"ts":1664227980000,"o":19110,"h":19137.5,"l":19109.5,"c":19137.5,"v":54.172}
{"ts":1664228040000,"o":19137.5,"h":19139.5,"l":19131.5,"c":19132.5,"v":60.118}
{"ts":1664228100000,"o":19132.5,"h":19132.5,"l":19128.5,"c":19129,"v":23.293}
{"ts":1664228160000,"o":19129,"h":19129,"l":19115.5,"c":19116,"v":34.24}
{"ts":1664228220000,"o":19116,"h":19117,"l":19106.5,"c":19106.5,"v":49.114}
{"ts":1664228280000,"o":19106.5,"h":19118,"l":19106.5,"c":19117.5,"v":25.846}
{"ts":1664228340000,"o":19117.5,"h":19118,"l":19116.5,"c":19117,"v":10.08}
{"ts":1664228400000,"o":19117,"h":19117,"l":19107.5,"c":19108,"v":19.872}
{"ts":1664228460000,"o":19108,"h":19115,"l":19107.5,"c":19112.5,"v":16.055}
{"ts":1664228520000,"o":19112.5,"h":19113,"l":19111.5,"c":19111.5,"v":3.832}
{"ts":1664228580000,"o":19111.5,"h":19113.5,"l":19111.5,"c":19111.5,"v":10.06}
{"ts":1664228640000,"o":19111.5,"h":19114,"l":19111.5,"c":19114,"v":22.187}
{"ts":1664228700000,"o":19114,"h":19116.5,"l":19113.5,"c":19116.5,"v":33.029}
{"ts":1664228760000,"o":19116.5,"h":19116.5,"l":19086.5,"c":19087,"v":127.924}
{"ts":1664228820000,"o":19087,"h":19087,"l":19051.5,"c":19077.5,"v":409.646}
{"ts":1664228880000,"o":19077.5,"h":19100,"l":19077,"c":19100,"v":118.42}
{"ts":1664228940000,"o":19100,"h":19108,"l":19099.5,"c":19107.5,"v":72.379}
{"ts":1664229000000,"o":19107.5,"h":19109,"l":19107.5,"c":19109,"v":19.489}
{"ts":1664229060000,"o":19109,"h":19109.5,"l":19108.5,"c":19109.5,"v":24.744}
{"ts":1664229120000,"o":19109.5,"h":19117,"l":19109.5,"c":19114,"v":77.22}
{"ts":1664229180000,"o":19114,"h":19119.5,"l":19114,"c":19116.5,"v":64.93}
{"ts":1664229240000,"o":19116.5,"h":19116.5,"l":19091.5,"c":19092,"v":135.447}
{"ts":1664229300000,"o":19092,"h":19098,"l":19090.5,"c":19093.5,"v":60.9}
{"ts":1664229360000,"o":19093.5,"h":19093.5,"l":19093,"c":19093,"v":16.282}
{"ts":1664229420000,"o":19093,"h":19093.5,"l":19093,"c":19093.5,"v":16.972}
{"ts":1664229480000,"o":19093.5,"h":19093.5,"l":19085.5,"c":19090,"v":36.274}
{"ts":1664229540000,"o":19090,"h":19090,"l":19085.5,"c":19085.5,"v":85.31}
{"ts":1664229600000,"o":19085.5,"h":19086,"l":19069,"c":19069.5,"v":74.071}
{"ts":1664229660000,"o":19069.5,"h":19095,"l":19069,"c":19095,"v":94.724}
{"ts":1664229720000,"o":19095,"h":19110,"l":19091.5,"c":19110,"v":97.817}
{"ts":1664229780000,"o":19110,"h":19110,"l":19091.5,"c":19092,"v":127.157}
{"ts":1664229840000,"o":19092,"h":19094,"l":19063,"c":19077.5,"v":178.912}
{"ts":1664229900000,"o":19077.5,"h":19103.5,"l":19077.5,"c":19102.5,"v":174.532}
{"ts":1664229960000,"o":19102.5,"h":19102.5,"l":19093,"c":19095.5,"v":96.919}
{"ts":1664230020000,"o":19095.5,"h":19095.5,"l":19071,"c":19075,"v":123.209}
{"ts":1664230080000,"o":19075,"h":19079.5,"l":19068,"c":19075,"v":84.694}
{"ts":1664230140000,"o":19075,"h":19085,"l":19075,"c":19082.5,"v":32.309}
{"ts":1664230200000,"o":19082.5,"h":19093,"l":19082,"c":19088,"v":61.308}
{"ts":1664230260000,"o":19088,"h":19093.5,"l":19087.5,"c":19093.5,"v":12.579}
{"ts":1664230320000,"o":19093.5,"h":19101.5,"l":19093.5,"c":19096.5,"v":78.556}
{"ts":1664230380000,"o":19096.5,"h":19110,"l":19096.5,"c":19110,"v":39.526}
{"ts":1664230440000,"o":19110,"h":19110,"l":19091.5,"c":19093,"v":37.73}
{"ts":1664230500000,"o":19093,"h":19114.5,"l":19092.5,"c":19102.5,"v":100.101}
{"ts":1664230560000,"o":19102.5,"h":19110,"l":19102.5,"c":19109.5,"v":28.244}
{"ts":1664230620000,"o":19109.5,"h":19116.5,"l":19096,"c":19101.5,"v":63.426}
{"ts":1664230680000,"o":19101.5,"h":19107,"l":19096,"c":19106.5,"v":59.568}
{"ts":1664230740000,"o":19106.5,"h":19107,"l":19102,"c":19105.5,"v":5.033}
{"ts":1664230800000,"o":19105.5,"h":19116,"l":19105.5,"c":19116,"v":24.996}
{"ts":1664230860000,"o":19116,"h":19133,"l":19115.5,"c":19132.5,"v":61.96}
{"ts":1664230920000,"o":19132.5,"h":19143,"l":19132.5,"c":19142.5,"v":195.393}
{"ts":1664230980000,"o":19142.5,"h":19157.5,"l":19142.5,"c":19150,"v":334.865}
{"ts":1664231040000,"o":19150,"h":19150.5,"l":19138,"c":19138.5,"v":102.689}
{"ts":1664231100000,"o":19138.5,"h":19144,"l":19132.5,"c":19137.5,"v":94.863}
{"ts":1664231160000,"o":19137.5,"h":19137.5,"l":19135.5,"c":19135.5,"v":14.055}
{"ts":1664231220000,"o":19135.5,"h":19141,"l":19131.5,"c":19140.5,"v":40.427}
{"ts":1664231280000,"o":19140.5,"h":19147,"l":19140,"c":19147,"v":22.696}
{"ts":1664231340000,"o":19147,"h":19147,"l":19136,"c":19138.5,"v":23.224}
{"ts":1664231400000,"o":19138.5,"h":19150,"l":19138.5,"c":19150,"v":37.692}
{"ts":1664231460000,"o":19150,"h":19166.5,"l":19149.5,"c":19162,"v":162.621}
{"ts":1664231520000,"o":19162,"h":19163,"l":19159,"c":19159,"v":54.272}
{"ts":1664231580000,"o":19159,"h":19183.5,"l":19159,"c":19168.5,"v":268.72}
{"ts":1664231640000,"o":19168.5,"h":19174.5,"l":19168.5,"c":19174,"v":19.475}
{"ts":1664231700000,"o":19174,"h":19193.5,"l":19170.5,"c":19189,"v":296.259}
{"ts":1664231760000,"o":19189,"h":19195,"l":19179.5,"c":19179.5,"v":207.253}
{"ts":1664231820000,"o":19179.5,"h":19180,"l":19157.5,"c":19158,"v":143.063}
{"ts":1664231880000,"o":19158,"h":19158,"l":19148,"c":19148.5,"v":124.215}
{"ts":1664231940000,"o":19148.5,"h":19148.5,"l":19142,"c":19144.5,"v":49.554}
{"ts":1664232000000,"o":19144.5,"h":19154.5,"l":19144.5,"c":19148,"v":93.375}
{"ts":1664232060000,"o":19148,"h":19160,"l":19147.5,"c":19160,"v":50.828}
{"ts":1664232120000,"o":19160,"h":19160,"l":19153,"c":19153.5,"v":25}
{"ts":1664232180000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":19.164}
{"ts":1664232240000,"o":19153.5,"h":19160,"l":19152.5,"c":19160,"v":46.657}
{"ts":1664232300000,"o":19160,"h":19160,"l":19153,"c":19153,"v":37.784}
{"ts":1664232360000,"o":19153,"h":19158.5,"l":19153,"c":19154,"v":21.79}
{"ts":1664232420000,"o":19154,"h":19154.5,"l":19153.5,"c":19154.5,"v":15.626}
{"ts":1664232480000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":23.765}
{"ts":1664232540000,"o":19154,"h":19158,"l":19153.5,"c":19154,"v":39.303}
{"ts":1664232600000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":13.976}
{"ts":1664232660000,"o":19154,"h":19154.5,"l":19153.5,"c":19154,"v":13.039}
{"ts":1664232720000,"o":19154,"h":19154,"l":19143,"c":19143,"v":95.399}
{"ts":1664232780000,"o":19143,"h":19143.5,"l":19139.5,"c":19140,"v":29.882}
{"ts":1664232840000,"o":19140,"h":19140,"l":19139,"c":19139.5,"v":21.318}
{"ts":1664232900000,"o":19139.5,"h":19140,"l":19125,"c":19125.5,"v":85.215}
{"ts":1664232960000,"o":19125.5,"h":19138.5,"l":19123.5,"c":19133.5,"v":64.475}
{"ts":1664233020000,"o":19133.5,"h":19133.5,"l":19130,"c":19130.5,"v":79.807}
{"ts":1664233080000,"o":19130.5,"h":19130.5,"l":19130,"c":19130,"v":14.258}
{"ts":1664233140000,"o":19130,"h":19130.5,"l":19127.5,"c":19128,"v":98.429}
{"ts":1664233200000,"o":19128,"h":19135,"l":19127.5,"c":19134.5,"v":24.02}
{"ts":1664233260000,"o":19134.5,"h":19135,"l":19130,"c":19130.5,"v":69.9}
{"ts":1664233320000,"o":19130.5,"h":19130.5,"l":19108,"c":19109,"v":210.476}
{"ts":1664233380000,"o":19109,"h":19120,"l":19109,"c":19117.5,"v":151.947}
{"ts":1664233440000,"o":19117.5,"h":19118,"l":19115,"c":19115,"v":55.848}
{"ts":1664233500000,"o":19115,"h":19115.5,"l":19115,"c":19115.5,"v":18.277}
{"ts":1664233560000,"o":19115.5,"h":19117.5,"l":19115,"c":19117.5,"v":96.164}
{"ts":1664233620000,"o":19117.5,"h":19117.5,"l":19111,"c":19111,"v":106.582}
{"ts":1664233680000,"o":19111,"h":19112,"l":19111,"c":19112,"v":22.967}
{"ts":1664233740000,"o":19112,"h":19114.5,"l":19112,"c":19113,"v":33.443}
{"ts":1664233800000,"o":19113,"h":19121.5,"l":19112.5,"c":19121,"v":55.614}
{"ts":1664233860000,"o":19121,"h":19125,"l":19109,"c":19109,"v":96.91}
{"ts":1664233920000,"o":19109,"h":19114,"l":19109,"c":19113.5,"v":65.996}
{"ts":1664233980000,"o":19113.5,"h":19118,"l":19113.5,"c":19118,"v":20.82}
{"ts":1664234040000,"o":19118,"h":19119,"l":19114.5,"c":19119,"v":31.914}
{"ts":1664234100000,"o":19119,"h":19149,"l":19118.5,"c":19148.5,"v":142.791}
{"ts":1664234160000,"o":19148.5,"h":19164,"l":19146,"c":19159.5,"v":232.08}
{"ts":1664234220000,"o":19159.5,"h":19159.5,"l":19153.5,"c":19154.5,"v":86.07}
{"ts":1664234280000,"o":19154.5,"h":19167,"l":19154,"c":19167,"v":57.147}
{"ts":1664234340000,"o":19167,"h":19173.5,"l":19166,"c":19166,"v":64.367}
{"ts":1664234400000,"o":19166,"h":19166.5,"l":19157,"c":19157.5,"v":28.571}
{"ts":1664234460000,"o":19157.5,"h":19165,"l":19157.5,"c":19164,"v":35.852}
{"ts":1664234520000,"o":19164,"h":19169.5,"l":19164,"c":19165.5,"v":19.959}
{"ts":1664234580000,"o":19165.5,"h":19168,"l":19161.5,"c":19168,"v":25.999}
{"ts":1664234640000,"o":19168,"h":19170,"l":19156.5,"c":19157,"v":24.195}
{"ts":1664234700000,"o":19157,"h":19160.5,"l":19156.5,"c":19160.5,"v":30.96}
{"ts":1664234760000,"o":19160.5,"h":19164,"l":19160,"c":19163.5,"v":18.432}
{"ts":1664234820000,"o":19163.5,"h":19164,"l":19163.5,"c":19164,"v":14.486}
{"ts":1664234880000,"o":19164,"h":19172,"l":19163.5,"c":19171.5,"v":10.382}
{"ts":1664234940000,"o":19171.5,"h":19173.5,"l":19170,"c":19170.5,"v":17.297}
{"ts":1664235000000,"o":19170.5,"h":19176,"l":19166,"c":19166,"v":83.862}
{"ts":1664235060000,"o":19166,"h":19166.5,"l":19166,"c":19166.5,"v":26.747}
{"ts":1664235120000,"o":19166.5,"h":19170,"l":19166,"c":19170,"v":22.438}
{"ts":1664235180000,"o":19170,"h":19175,"l":19169.5,"c":19174.5,"v":28.287}
{"ts":1664235240000,"o":19174.5,"h":19208.5,"l":19172.5,"c":19205,"v":453.945}
{"ts":1664235300000,"o":19205,"h":19231,"l":19201,"c":19218.5,"v":524.166}
{"ts":1664235360000,"o":19218.5,"h":19224,"l":19202,"c":19213,"v":241.085}
{"ts":1664235420000,"o":19213,"h":19214.5,"l":19208,"c":19214.5,"v":108.641}
{"ts":1664235480000,"o":19214.5,"h":19218,"l":19204.5,"c":19204.5,"v":30.61}
{"ts":1664235540000,"o":19204.5,"h":19207.5,"l":19204.5,"c":19207.5,"v":39.654}
{"ts":1664235600000,"o":19207.5,"h":19220,"l":19207.5,"c":19220,"v":77.231}
{"ts":1664235660000,"o":19220,"h":19224,"l":19214.5,"c":19219,"v":104.733}
{"ts":1664235720000,"o":19219,"h":19219.5,"l":19209.5,"c":19210,"v":31.452}
{"ts":1664235780000,"o":19210,"h":19210,"l":19202,"c":19202.5,"v":38.264}
{"ts":1664235840000,"o":19202.5,"h":19202.5,"l":19192.5,"c":19192.5,"v":70.154}
{"ts":1664235900000,"o":19192.5,"h":19193.5,"l":19180,"c":19180,"v":188.544}
{"ts":1664235960000,"o":19180,"h":19180.5,"l":19174,"c":19174,"v":65.472}
{"ts":1664236020000,"o":19174,"h":19179.5,"l":19174,"c":19178,"v":28.848}
{"ts":1664236080000,"o":19178,"h":19178.5,"l":19171.5,"c":19171.5,"v":45.978}
{"ts":1664236140000,"o":19171.5,"h":19177.5,"l":19171,"c":19177.5,"v":16.18}
{"ts":1664236200000,"o":19177.5,"h":19207.5,"l":19177,"c":19200.5,"v":114.851}
{"ts":1664236260000,"o":19200.5,"h":19208.5,"l":19198.5,"c":19200,"v":55.508}
{"ts":1664236320000,"o":19200,"h":19200,"l":19195.5,"c":19196,"v":20.392}
{"ts":1664236380000,"o":19196,"h":19223,"l":19195.5,"c":19223,"v":116.316}
{"ts":1664236440000,"o":19223,"h":19232,"l":19222.5,"c":19227.5,"v":147.627}
{"ts":1664236500000,"o":19227.5,"h":19228,"l":19219,"c":19219.5,"v":45.056}
{"ts":1664236560000,"o":19219.5,"h":19221.5,"l":19211.5,"c":19214,"v":89.454}
{"ts":1664236620000,"o":19214,"h":19214.5,"l":19205.5,"c":19214.5,"v":106.968}
{"ts":1664236680000,"o":19214.5,"h":19214.5,"l":19211,"c":19211.5,"v":21.765}
{"ts":1664236740000,"o":19211.5,"h":19214,"l":19211,"c":19213.5,"v":21.151}
{"ts":1664236800000,"o":19213.5,"h":19223,"l":19213.5,"c":19214,"v":85.423}
{"ts":1664236860000,"o":19214,"h":19214.5,"l":19191.5,"c":19192.5,"v":146.279}
{"ts":1664236920000,"o":19192.5,"h":19213,"l":19192.5,"c":19199,"v":53.73}
{"ts":1664236980000,"o":19199,"h":19199.5,"l":19180.5,"c":19183,"v":241.464}
{"ts":1664237040000,"o":19183,"h":19187,"l":19180,"c":19184.5,"v":58.594}
{"ts":1664237100000,"o":19184.5,"h":19205,"l":19184,"c":19205,"v":35.165}
{"ts":1664237160000,"o":19205,"h":19205,"l":19201,"c":19201.5,"v":8.294}
{"ts":1664237220000,"o":19201.5,"h":19202,"l":19195,"c":19199.5,"v":14.999}
{"ts":1664237280000,"o":19199.5,"h":19217.5,"l":19192.5,"c":19217.5,"v":112.615}
{"ts":1664237340000,"o":19217.5,"h":19220,"l":19211,"c":19215,"v":63.163}
{"ts":1664237400000,"o":19215,"h":19242,"l":19214.5,"c":19240,"v":383.965}
{"ts":1664237460000,"o":19240,"h":19242,"l":19235.5,"c":19242,"v":96.995}
{"ts":1664237520000,"o":19242,"h":19264,"l":19240,"c":19253.5,"v":547.341}
{"ts":1664237580000,"o":19253.5,"h":19300,"l":19248.5,"c":19284,"v":1114.817}
{"ts":1664237640000,"o":19284,"h":19355,"l":19283.5,"c":19307,"v":1779.766}
{"ts":1664237700000,"o":19307,"h":19337,"l":19295,"c":19328.5,"v":586.957}
{"ts":1664237760000,"o":19328.5,"h":19338,"l":19307,"c":19335,"v":351.015}
{"ts":1664237820000,"o":19335,"h":19350.5,"l":19328.5,"c":19337.5,"v":456.982}
{"ts":1664237880000,"o":19337.5,"h":19343.5,"l":19320,"c":19322.5,"v":233.578}
{"ts":1664237940000,"o":19322.5,"h":19342,"l":19316,"c":19341.5,"v":128.531}
{"ts":1664238000000,"o":19341.5,"h":19342,"l":19325.5,"c":19329.5,"v":186.014}
{"ts":1664238060000,"o":19329.5,"h":19336.5,"l":19308.5,"c":19313,"v":202.403}
{"ts":1664238120000,"o":19313,"h":19313,"l":19263,"c":19264.5,"v":303.486}
{"ts":1664238180000,"o":19264.5,"h":19272,"l":19255.5,"c":19265,"v":373.772}
{"ts":1664238240000,"o":19265,"h":19280.5,"l":19261.5,"c":19277,"v":98.863}
{"ts":1664238300000,"o":19277,"h":19277.5,"l":19257.5,"c":19261,"v":256.054}
{"ts":1664238360000,"o":19261,"h":19267,"l":19251.5,"c":19267,"v":223.372}
{"ts":1664238420000,"o":19267,"h":19280,"l":19259.5,"c":19279.5,"v":67.738}
{"ts":1664238480000,"o":19279.5,"h":19289,"l":19275,"c":19275,"v":53.229}
{"ts":1664238540000,"o":19275,"h":19281.5,"l":19275,"c":19281.5,"v":32.803}
{"ts":1664238600000,"o":19281.5,"h":19308,"l":19281,"c":19308,"v":216.064}
{"ts":1664238660000,"o":19308,"h":19308,"l":19302,"c":19307.5,"v":60.344}
{"ts":1664238720000,"o":19307.5,"h":19318,"l":19307.5,"c":19308.5,"v":153.899}
{"ts":1664238780000,"o":19308.5,"h":19308.5,"l":19257,"c":19257,"v":340.315}
{"ts":1664238840000,"o":19257,"h":19267.5,"l":19253.5,"c":19254.5,"v":76.344}
{"ts":1664238900000,"o":19254.5,"h":19261,"l":19253,"c":19261,"v":46.297}
{"ts":1664238960000,"o":19261,"h":19266,"l":19253.5,"c":19257.5,"v":139.574}
{"ts":1664239020000,"o":19257.5,"h":19275.5,"l":19257.5,"c":19266,"v":46.029}
{"ts":1664239080000,"o":19266,"h":19285,"l":19261.5,"c":19276.5,"v":129.058}
{"ts":1664239140000,"o":19276.5,"h":19276.5,"l":19261.5,"c":19268.5,"v":48.058}
{"ts":1664239200000,"o":19268.5,"h":19271,"l":19259,"c":19264.5,"v":190.692}
{"ts":1664239260000,"o":19264.5,"h":19265,"l":19255.5,"c":19256,"v":46.253}
{"ts":1664239320000,"o":19256,"h":19265,"l":19255.5,"c":19264.5,"v":56.949}
{"ts":1664239380000,"o":19264.5,"h":19279.5,"l":19264.5,"c":19279.5,"v":59.705}
{"ts":1664239440000,"o":19279.5,"h":19288.5,"l":19279.5,"c":19288.5,"v":64.935}
{"ts":1664239500000,"o":19288.5,"h":19307.5,"l":19277.5,"c":19302.5,"v":117.767}
{"ts":1664239560000,"o":19302.5,"h":19320,"l":19302.5,"c":19320,"v":152.053}
{"ts":1664239620000,"o":19320,"h":19363.5,"l":19319.5,"c":19338.5,"v":411.922}
{"ts":1664239680000,"o":19338.5,"h":19343.5,"l":19324.5,"c":19326.5,"v":126.892}
{"ts":1664239740000,"o":19326.5,"h":19340,"l":19326.5,"c":19337.5,"v":226.439}
{"ts":1664239800000,"o":19337.5,"h":19338,"l":19330,"c":19330.5,"v":77.702}
{"ts":1664239860000,"o":19330.5,"h":19361,"l":19330,"c":19347,"v":204.233}
{"ts":1664239920000,"o":19347,"h":19349,"l":19333,"c":19333,"v":231.413}
{"ts":1664239980000,"o":19333,"h":19333.5,"l":19307.5,"c":19311.5,"v":261.283}
{"ts":1664240040000,"o":19311.5,"h":19321.5,"l":19309.5,"c":19321,"v":92.98}
{"ts":1664240100000,"o":19321,"h":19335,"l":19320,"c":19331,"v":106.246}
{"ts":1664240160000,"o":19331,"h":19331,"l":19324.5,"c":19324.5,"v":29.719}
{"ts":1664240220000,"o":19324.5,"h":19325,"l":19315.5,"c":19316,"v":70.883}
{"ts":1664240280000,"o":19316,"h":19330.5,"l":19308.5,"c":19330,"v":89.102}
{"ts":1664240340000,"o":19330,"h":19334,"l":19329.5,"c":19333.5,"v":96.168}
{"ts":1664240400000,"o":19333.5,"h":19346.5,"l":19333.5,"c":19341.5,"v":117.391}
{"ts":1664240460000,"o":19341.5,"h":19344,"l":19326.5,"c":19332,"v":164.536}
{"ts":1664240520000,"o":19332,"h":19350,"l":19329.5,"c":19349.5,"v":106.562}
{"ts":1664240580000,"o":19349.5,"h":19359,"l":19346.5,"c":19359,"v":194.781}
{"ts":1664240640000,"o":19359,"h":19361.5,"l":19354.5,"c":19354.5,"v":74.851}
{"ts":1664240700000,"o":19354.5,"h":19358,"l":19352.5,"c":19357.5,"v":89.661}
{"ts":1664240760000,"o":19357.5,"h":19380,"l":19357.5,"c":19374,"v":499.4}
{"ts":1664240820000,"o":19374,"h":19419,"l":19374,"c":19411.5,"v":842.305}
{"ts":1664240880000,"o":19411.5,"h":19411.5,"l":19392,"c":19404,"v":415.933}
{"ts":1664240940000,"o":19404,"h":19470,"l":19403.5,"c":19426,"v":1210.351}
{"ts":1664241000000,"o":19426,"h":19450,"l":19413.5,"c":19450,"v":343.666}
{"ts":1664241060000,"o":19450,"h":19459,"l":19442,"c":19456.5,"v":356.329}
{"ts":1664241120000,"o":19456.5,"h":19456.5,"l":19423,"c":19437,"v":192.058}
{"ts":1664241180000,"o":19437,"h":19462.5,"l":19437,"c":19457,"v":188.918}
{"ts":1664241240000,"o":19457,"h":19457,"l":19428,"c":19443.5,"v":135.612}
{"ts":1664241300000,"o":19443.5,"h":19455,"l":19414,"c":19436.5,"v":493.931}
{"ts":1664241360000,"o":19436.5,"h":19460,"l":19436.5,"c":19455.5,"v":104.621}
{"ts":1664241420000,"o":19455.5,"h":19458,"l":19448,"c":19450,"v":126.292}
{"ts":1664241480000,"o":19450,"h":19519,"l":19446.5,"c":19499.5,"v":1712.061}
{"ts":1664241540000,"o":19499.5,"h":19545,"l":19483,"c":19533,"v":1418.068}
{"ts":1664241600000,"o":19533,"h":19624,"l":19532.5,"c":19617.5,"v":2272.016}
{"ts":1664241660000,"o":19617.5,"h":19636.5,"l":19568,"c":19594.5,"v":1058.432}
{"ts":1664241720000,"o":19594.5,"h":19603.5,"l":19559.5,"c":19572,"v":448.461}
{"ts":1664241780000,"o":19572,"h":19599,"l":19568.5,"c":19592,"v":318.458}
{"ts":1664241840000,"o":19592,"h":19616.5,"l":19585.5,"c":19615,"v":452.841}
{"ts":1664241900000,"o":19615,"h":19620,"l":19574.5,"c":19595.5,"v":271.602}
{"ts":1664241960000,"o":19595.5,"h":19618.5,"l":19580.5,"c":19592.5,"v":307.404}
{"ts":1664242020000,"o":19592.5,"h":19601.5,"l":19574,"c":19601.5,"v":244.731}
{"ts":1664242080000,"o":19601.5,"h":19650,"l":19601,"c":19629.5,"v":750.53}
{"ts":1664242140000,"o":19629.5,"h":19698,"l":19617,"c":19693,"v":1540.908}
{"ts":1664242200000,"o":19693,"h":19733,"l":19675.5,"c":19716,"v":1658.216}
{"ts":1664242260000,"o":19716,"h":19861,"l":19714,"c":19847.5,"v":3870.871}
{"ts":1664242320000,"o":19847.5,"h":19874,"l":19791,"c":19796.5,"v":1532.243}
{"ts":1664242380000,"o":19796.5,"h":19800,"l":19775,"c":19786,"v":463.235}
{"ts":1664242440000,"o":19786,"h":19819.5,"l":19778,"c":19786,"v":444.334}
{"ts":1664242500000,"o":19786,"h":19786.5,"l":19742.5,"c":19754,"v":602.647}
{"ts":1664242560000,"o":19754,"h":19793,"l":19748,"c":19793,"v":321.231}
{"ts":1664242620000,"o":19793,"h":19809,"l":19760.5,"c":19763.5,"v":402.158}
{"ts":1664242680000,"o":19763.5,"h":19794,"l":19741.5,"c":19756.5,"v":343.625}
{"ts":1664242740000,"o":19756.5,"h":19777,"l":19741.5,"c":19741.5,"v":309.672}
{"ts":1664242800000,"o":19741.5,"h":19784.5,"l":19741.5,"c":19784,"v":251.493}
{"ts":1664242860000,"o":19784,"h":19828,"l":19784,"c":19813.5,"v":604.328}
{"ts":1664242920000,"o":19813.5,"h":19828.5,"l":19791,"c":19818,"v":443.541}
{"ts":1664242980000,"o":19818,"h":19826,"l":19768.5,"c":19774.5,"v":396.244}
{"ts":1664243040000,"o":19774.5,"h":19781.5,"l":19748.5,"c":19748.5,"v":278.997}
{"ts":1664243100000,"o":19748.5,"h":19809.5,"l":19748.5,"c":19809,"v":320.839}
{"ts":1664243160000,"o":19809,"h":19821.5,"l":19800,"c":19809.5,"v":173.11}
{"ts":1664243220000,"o":19809.5,"h":19809.5,"l":19781,"c":19781,"v":117.224}
{"ts":1664243280000,"o":19781,"h":19790.5,"l":19770.5,"c":19781.5,"v":121.232}
{"ts":1664243340000,"o":19781.5,"h":19796,"l":19775.5,"c":19776,"v":92.962}
{"ts":1664243400000,"o":19776,"h":19817.5,"l":19775.5,"c":19800,"v":195.313}
{"ts":1664243460000,"o":19800,"h":19805.5,"l":19790,"c":19803,"v":106.12}
{"ts":1664243520000,"o":19803,"h":19803.5,"l":19770,"c":19771.5,"v":277.616}
{"ts":1664243580000,"o":19771.5,"h":19776.5,"l":19763,"c":19763,"v":168.507}
{"ts":1664243640000,"o":19763,"h":19786,"l":19758,"c":19766,"v":252.497}
{"ts":1664243700000,"o":19766,"h":19794.5,"l":19761.5,"c":19794,"v":245.84}
{"ts":1664243760000,"o":19794,"h":19808,"l":19778.5,"c":19801,"v":195.932}
{"ts":1664243820000,"o":19801,"h":19801.5,"l":19770,"c":19775,"v":100.054}
{"ts":1664243880000,"o":19775,"h":19775.5,"l":19757,"c":19763,"v":145.854}
{"ts":1664243940000,"o":19763,"h":19763,"l":19753,"c":19754.5,"v":116.653}
{"ts":1664244000000,"o":19754.5,"h":19775,"l":19750,"c":19750.5,"v":280.41}
{"ts":1664244060000,"o":19750.5,"h":19754.5,"l":19728.5,"c":19736,"v":315.858}
{"ts":1664244120000,"o":19736,"h":19736,"l":19670,"c":19678.5,"v":1093.44}
{"ts":1664244180000,"o":19678.5,"h":19698,"l":19663.5,"c":19688.5,"v":615.393}
{"ts":1664244240000,"o":19688.5,"h":19701.5,"l":19682.5,"c":19693,"v":257.837}
{"ts":1664244300000,"o":19693,"h":19717.5,"l":19693,"c":19708,"v":163.314}
{"ts":1664244360000,"o":19708,"h":19726.5,"l":19707,"c":19726,"v":116.132}
{"ts":1664244420000,"o":19726,"h":19729,"l":19710.5,"c":19714,"v":99.434}
{"ts":1664244480000,"o":19714,"h":19722,"l":19713.5,"c":19714.5,"v":57.136}
{"ts":1664244540000,"o":19714.5,"h":19714.5,"l":19695,"c":19696,"v":141.05}
{"ts":1664244600000,"o":19696,"h":19719,"l":19689,"c":19719,"v":94.828}
{"ts":1664244660000,"o":19719,"h":19719,"l":19706,"c":19706,"v":66.105}
{"ts":1664244720000,"o":19706,"h":19717.5,"l":19703,"c":19707.5,"v":84.634}
{"ts":1664244780000,"o":19707.5,"h":19709,"l":19703,"c":19703,"v":38.195}
{"ts":1664244840000,"o":19703,"h":19708,"l":19700.5,"c":19700.5,"v":41.597}
{"ts":1664244900000,"o":19700.5,"h":19728,"l":19697,"c":19728,"v":187.344}
{"ts":1664244960000,"o":19728,"h":19740.5,"l":19723,"c":19727.5,"v":206.248}
{"ts":1664245020000,"o":19727.5,"h":19735,"l":19722,"c":19731.5,"v":94.061}
{"ts":1664245080000,"o":19731.5,"h":19738.5,"l":19731.5,"c":19738,"v":83.325}
{"ts":1664245140000,"o":19738,"h":19744.5,"l":19737.5,"c":19739.5,"v":50.581}
{"ts":1664245200000,"o":19739.5,"h":19743.5,"l":19736,"c":19736,"v":89.6}
{"ts":1664245260000,"o":19736,"h":19740,"l":19735,"c":19740,"v":46.329}
{"ts":1664245320000,"o":19740,"h":19772,"l":19740,"c":19765.5,"v":201.197}
{"ts":1664245380000,"o":19765.5,"h":19774,"l":19765,"c":19768.5,"v":81.113}
{"ts":1664245440000,"o":19768.5,"h":19789.5,"l":19768,"c":19789,"v":386.306}
{"ts":1664245500000,"o":19789,"h":19789,"l":19779.5,"c":19788.5,"v":132.75}
{"ts":1664245560000,"o":19788.5,"h":19788.5,"l":19765,"c":19780,"v":131.595}
{"ts":1664245620000,"o":19780,"h":19780,"l":19755,"c":19755.5,"v":85.326}
{"ts":1664245680000,"o":19755.5,"h":19773.5,"l":19750.5,"c":19773,"v":101.706}
{"ts":1664245740000,"o":19773,"h":19773.5,"l":19761.5,"c":19764.5,"v":28.959}
{"ts":1664245800000,"o":19764.5,"h":19774,"l":19764.5,"c":19774,"v":95.657}
{"ts":1664245860000,"o":19774,"h":19781,"l":19758,"c":19773,"v":86.653}
{"ts":1664245920000,"o":19773,"h":19773.5,"l":19766,"c":19766.5,"v":34.539}
{"ts":1664245980000,"o":19766.5,"h":19766.5,"l":19743.5,"c":19744,"v":68.782}
{"ts":1664246040000,"o":19744,"h":19744,"l":19726.5,"c":19726.5,"v":90.978}
{"ts":1664246100000,"o":19726.5,"h":19750,"l":19726.5,"c":19740.5,"v":94.513}
{"ts":1664246160000,"o":19740.5,"h":19746.5,"l":19734,"c":19734.5,"v":46.35}
{"ts":1664246220000,"o":19734.5,"h":19739.5,"l":19731,"c":19734.5,"v":33.825}
{"ts":1664246280000,"o":19734.5,"h":19735,"l":19728,"c":19728.5,"v":28.138}
{"ts":1664246340000,"o":19728.5,"h":19728.5,"l":19719.5,"c":19725,"v":53.448}
{"ts":1664246400000,"o":19725,"h":19749,"l":19725,"c":19749,"v":50.941}
{"ts":1664246460000,"o":19749,"h":19749,"l":19737,"c":19737.5,"v":23.227}
{"ts":1664246520000,"o":19737.5,"h":19737.5,"l":19729,"c":19729,"v":37.707}
{"ts":1664246580000,"o":19729,"h":19734,"l":19724,"c":19724.5,"v":29.432}
{"ts":1664246640000,"o":19724.5,"h":19724.5,"l":19721,"c":19723.5,"v":74.427}
{"ts":1664246700000,"o":19723.5,"h":19740,"l":19723.5,"c":19734,"v":40.778}
{"ts":1664246760000,"o":19734,"h":19741.5,"l":19730.5,"c":19741.5,"v":41.906}
{"ts":1664246820000,"o":19741.5,"h":19774.5,"l":19741,"c":19774.5,"v":122.439}
{"ts":1664246880000,"o":19774.5,"h":19774.5,"l":19756.5,"c":19757,"v":74.881}
{"ts":1664246940000,"o":19757,"h":19766,"l":19753,"c":19764.5,"v":51.363}
{"ts":1664247000000,"o":19764.5,"h":19786,"l":19762.5,"c":19785.5,"v":162.7}
{"ts":1664247060000,"o":19785.5,"h":19786,"l":19774.5,"c":19784,"v":86.366}
{"ts":1664247120000,"o":19784,"h":19844,"l":19783.5,"c":19819.5,"v":745.458}
{"ts":1664247180000,"o":19819.5,"h":19836,"l":19810,"c":19810,"v":176.157}
{"ts":1664247240000,"o":19810,"h":19827.5,"l":19802.5,"c":19825.5,"v":90.425}
{"ts":1664247300000,"o":19825.5,"h":19853,"l":19824,"c":19841.5,"v":421.23}
{"ts":1664247360000,"o":19841.5,"h":19874,"l":19841,"c":19868,"v":496.092}
{"ts":1664247420000,"o":19868,"h":19959,"l":19868,"c":19939.5,"v":2766.972}
{"ts":1664247480000,"o":19939.5,"h":19951,"l":19906.5,"c":19911,"v":513.223}
{"ts":1664247540000,"o":19911,"h":20102.5,"l":19911,"c":20067.5,"v":3152.488}
{"ts":1664247600000,"o":20067.5,"h":20067.5,"l":19981.5,"c":19992.5,"v":1293.896}
{"ts":1664247660000,"o":19992.5,"h":20012.5,"l":19971.5,"c":19976,"v":602.551}
{"ts":1664247720000,"o":19976,"h":20009,"l":19958,"c":19990,"v":530.78}
{"ts":1664247780000,"o":19990,"h":20000,"l":19976,"c":19980.5,"v":368.03}
{"ts":1664247840000,"o":19980.5,"h":19980.5,"l":19945,"c":19950.5,"v":256.547}
{"ts":1664247900000,"o":19950.5,"h":19986.5,"l":19948,"c":19975,"v":291.334}
{"ts":1664247960000,"o":19975,"h":19986.5,"l":19963,"c":19963.5,"v":152.216}
{"ts":1664248020000,"o":19963.5,"h":20000,"l":19950.5,"c":19987,"v":293.25}
{"ts":1664248080000,"o":19987,"h":20031.5,"l":19987,"c":20009.5,"v":545.02}
{"ts":1664248140000,"o":20009.5,"h":20048,"l":19993.5,"c":20036.5,"v":415.51}
{"ts":1664248200000,"o":20036.5,"h":20147.5,"l":20036.5,"c":20134,"v":1879.15}
{"ts":1664248260000,"o":20134,"h":20298,"l":20116,"c":20227,"v":3618.652}
{"ts":1664248320000,"o":20227,"h":20227,"l":20124.5,"c":20162.5,"v":1256.27}
{"ts":1664248380000,"o":20162.5,"h":20171,"l":20128,"c":20134,"v":746.476}
{"ts":1664248440000,"o":20134,"h":20165,"l":20116.5,"c":20117,"v":867.001}
{"ts":1664248500000,"o":20117,"h":20168,"l":20115,"c":20152.5,"v":541.165}
{"ts":1664248560000,"o":20152.5,"h":20204,"l":20145,"c":20185,"v":332.998}
{"ts":1664248620000,"o":20185,"h":20200,"l":20150,"c":20189.5,"v":453.989}
{"ts":1664248680000,"o":20189.5,"h":20237.5,"l":20188,"c":20209.5,"v":974.446}
{"ts":1664248740000,"o":20209.5,"h":20210,"l":20145.5,"c":20155,"v":443.055}
{"ts":1664248800000,"o":20155,"h":20186.5,"l":20155,"c":20180.5,"v":179.497}
{"ts":1664248860000,"o":20180.5,"h":20183.5,"l":20152,"c":20153.5,"v":232.679}
{"ts":1664248920000,"o":20153.5,"h":20171,"l":20149.5,"c":20166,"v":136.741}
{"ts":1664248980000,"o":20166,"h":20188.5,"l":20165.5,"c":20165.5,"v":355.465}
{"ts":1664249040000,"o":20165.5,"h":20185.5,"l":20165,"c":20179.5,"v":125.574}
{"ts":1664249100000,"o":20179.5,"h":20217.5,"l":20169,"c":20205.5,"v":311.944}
{"ts":1664249160000,"o":20205.5,"h":20298,"l":20202,"c":20248.5,"v":1591.67}
{"ts":1664249220000,"o":20248.5,"h":20280,"l":20237,"c":20276.5,"v":421.692}
{"ts":1664249280000,"o":20276.5,"h":20277.5,"l":20221.5,"c":20228.5,"v":304.762}
{"ts":1664249340000,"o":20228.5,"h":20232.5,"l":20180,"c":20180,"v":324.947}
{"ts":1664249400000,"o":20180,"h":20200,"l":20160,"c":20160,"v":714.808}
{"ts":1664249460000,"o":20160,"h":20178,"l":20146,"c":20149,"v":563.661}
{"ts":1664249520000,"o":20149,"h":20154.5,"l":20139,"c":20144,"v":185.141}
{"ts":1664249580000,"o":20144,"h":20170,"l":20144,"c":20151,"v":170.165}
{"ts":1664249640000,"o":20151,"h":20170,"l":20151,"c":20161.5,"v":177.611}
{"ts":1664249700000,"o":20161.5,"h":20161.5,"l":20124,"c":20124,"v":283.18}
{"ts":1664249760000,"o":20124,"h":20124.5,"l":20065,"c":20088.5,"v":1123.322}
{"ts":1664249820000,"o":20088.5,"h":20091.5,"l":20065,"c":20072.5,"v":266.529}
{"ts":1664249880000,"o":20072.5,"h":20089.5,"l":20072.5,"c":20081.5,"v":392.496}
{"ts":1664249940000,"o":20081.5,"h":20108.5,"l":20081.5,"c":20102.5,"v":242.037}
{"ts":1664250000000,"o":20102.5,"h":20130,"l":20102,"c":20130,"v":205.69}
{"ts":1664250060000,"o":20130,"h":20130,"l":20106.5,"c":20118,"v":114.974}
{"ts":1664250120000,"o":20118,"h":20120,"l":20099.5,"c":20103.5,"v":161.624}
{"ts":1664250180000,"o":20103.5,"h":20115.5,"l":20083,"c":20113,"v":253.266}
{"ts":1664250240000,"o":20113,"h":20113.5,"l":20087,"c":20094,"v":160.556}
{"ts":1664250300000,"o":20094,"h":20145.5,"l":20094,"c":20145,"v":233.69}
{"ts":1664250360000,"o":20145,"h":20152,"l":20127,"c":20132.5,"v":418.383}
{"ts":1664250420000,"o":20132.5,"h":20153,"l":20121.5,"c":20127.5,"v":237.355}
{"ts":1664250480000,"o":20127.5,"h":20143.5,"l":20122,"c":20132,"v":87.653}
{"ts":1664250540000,"o":20132,"h":20132.5,"l":20110.5,"c":20122,"v":88.425}
{"ts":1664250600000,"o":20122,"h":20147.5,"l":20121,"c":20121.5,"v":152.32}
{"ts":1664250660000,"o":20121.5,"h":20121.5,"l":20104.5,"c":20104.5,"v":82.835}
{"ts":1664250720000,"o":20104.5,"h":20106.5,"l":20082,"c":20082,"v":123.275}
{"ts":1664250780000,"o":20082,"h":20119,"l":20082,"c":20118,"v":137.002}
{"ts":1664250840000,"o":20118,"h":20126.5,"l":20101,"c":20107,"v":109.931}
{"ts":1664250900000,"o":20107,"h":20136,"l":20104,"c":20136,"v":170.515}
{"ts":1664250960000,"o":20136,"h":20145.5,"l":20130.5,"c":20141,"v":96.905}
{"ts":1664251020000,"o":20141,"h":20141,"l":20101,"c":20101,"v":257.795}
{"ts":1664251080000,"o":20101,"h":20108,"l":20101,"c":20103,"v":68.608}
{"ts":1664251140000,"o":20103,"h":20103.5,"l":20090,"c":20092.5,"v":125.466}
{"ts":1664251200000,"o":20092.5,"h":20116,"l":20091.5,"c":20115.5,"v":186.949}
{"ts":1664251260000,"o":20115.5,"h":20119,"l":20107,"c":20111.5,"v":52.92}
{"ts":1664251320000,"o":20111.5,"h":20111.5,"l":20097.5,"c":20098,"v":69.878}
{"ts":1664251380000,"o":20098,"h":20100,"l":20086.5,"c":20100,"v":138.914}
{"ts":1664251440000,"o":20100,"h":20100,"l":20085.5,"c":20091.5,"v":91.848}
{"ts":1664251500000,"o":20091.5,"h":20106.5,"l":20090,"c":20103,"v":70.557}
{"ts":1664251560000,"o":20103,"h":20103,"l":20099.5,"c":20103,"v":67.719}
{"ts":1664251620000,"o":20103,"h":20120,"l":20100,"c":20107,"v":182.128}
{"ts":1664251680000,"o":20107,"h":20112.5,"l":20100.5,"c":20108.5,"v":66.328}
{"ts":1664251740000,"o":20108.5,"h":20109,"l":20076.5,"c":20077,"v":244.281}
{"ts":1664251800000,"o":20077,"h":20084,"l":20043.5,"c":20054,"v":889.456}
{"ts":1664251860000,"o":20054,"h":20054,"l":20038,"c":20038.5,"v":333.871}
{"ts":1664251920000,"o":20038.5,"h":20050,"l":20024,"c":20025.5,"v":378.034}
{"ts":1664251980000,"o":20025.5,"h":20028.5,"l":19980,"c":19985,"v":874.892}
{"ts":1664252040000,"o":19985,"h":20004,"l":19977.5,"c":19985.5,"v":530.207}
{"ts":1664252100000,"o":19985.5,"h":20038.5,"l":19985.5,"c":20028.5,"v":375.362}
{"ts":1664252160000,"o":20028.5,"h":20057.5,"l":20028.5,"c":20048,"v":270.411}
{"ts":1664252220000,"o":20048,"h":20066,"l":20047.5,"c":20058,"v":134.987}
{"ts":1664252280000,"o":20058,"h":20058,"l":20026.5,"c":20034.5,"v":174.586}
{"ts":1664252340000,"o":20034.5,"h":20043,"l":20032.5,"c":20035.5,"v":77.995}
{"ts":1664252400000,"o":20035.5,"h":20040,"l":20026,"c":20026,"v":52.191}
{"ts":1664252460000,"o":20026,"h":20028.5,"l":20014,"c":20016,"v":109.676}
{"ts":1664252520000,"o":20016,"h":20016.5,"l":19998,"c":20006.5,"v":150.02}
{"ts":1664252580000,"o":20006.5,"h":20010,"l":19984.5,"c":19985,"v":158.186}
{"ts":1664252640000,"o":19985,"h":19996.5,"l":19984.5,"c":19992.5,"v":199.735}
{"ts":1664252700000,"o":19992.5,"h":20029.5,"l":19992.5,"c":20024,"v":155.646}
{"ts":1664252760000,"o":20024,"h":20024.5,"l":20008.5,"c":20022.5,"v":114.456}
{"ts":1664252820000,"o":20022.5,"h":20058.5,"l":20012.5,"c":20051,"v":302.339}
{"ts":1664252880000,"o":20051,"h":20051,"l":20039.5,"c":20050,"v":100.973}
{"ts":1664252940000,"o":20050,"h":20050,"l":20025,"c":20036,"v":294.924}
{"ts":1664253000000,"o":20036,"h":20071.5,"l":20027,"c":20063,"v":169.958}
{"ts":1664253060000,"o":20063,"h":20076,"l":20058,"c":20074.5,"v":179.548}
{"ts":1664253120000,"o":20074.5,"h":20075,"l":20058,"c":20059,"v":124.966}
{"ts":1664253180000,"o":20059,"h":20076,"l":20059,"c":20076,"v":71.751}
{"ts":1664253240000,"o":20076,"h":20076,"l":20061,"c":20073,"v":103.68}
{"ts":1664253300000,"o":20073,"h":20073,"l":20046.5,"c":20046.5,"v":64.203}
{"ts":1664253360000,"o":20046.5,"h":20064,"l":20043,"c":20043,"v":102.786}
{"ts":1664253420000,"o":20043,"h":20049,"l":20040,"c":20040.5,"v":28.879}
{"ts":1664253480000,"o":20040.5,"h":20040.5,"l":20018,"c":20018,"v":140.862}
{"ts":1664253540000,"o":20018,"h":20021,"l":20005,"c":20018.5,"v":102.903}
{"ts":1664253600000,"o":20018.5,"h":20044,"l":20018.5,"c":20044,"v":173.822}
{"ts":1664253660000,"o":20044,"h":20044,"l":20033,"c":20043,"v":36.6}
{"ts":1664253720000,"o":20043,"h":20045,"l":20039,"c":20042.5,"v":70.763}
{"ts":1664253780000,"o":20042.5,"h":20050,"l":20042,"c":20048,"v":73.195}
{"ts":1664253840000,"o":20048,"h":20048,"l":20045,"c":20047,"v":35.291}
{"ts":1664253900000,"o":20047,"h":20049,"l":20032,"c":20047,"v":126.019}
{"ts":1664253960000,"o":20047,"h":20060,"l":20046.5,"c":20060,"v":157.43}
{"ts":1664254020000,"o":20060,"h":20070,"l":20058.5,"c":20069,"v":116.057}
{"ts":1664254080000,"o":20069,"h":20069,"l":20059,"c":20065.5,"v":65.763}
{"ts":1664254140000,"o":20065.5,"h":20065.5,"l":20049,"c":20053.5,"v":105.578}
{"ts":1664254200000,"o":20053.5,"h":20053.5,"l":20048.5,"c":20048.5,"v":19.404}
{"ts":1664254260000,"o":20048.5,"h":20048.5,"l":20027.5,"c":20035,"v":91.019}
{"ts":1664254320000,"o":20035,"h":20037,"l":20025,"c":20029.5,"v":91.938}
{"ts":1664254380000,"o":20029.5,"h":20030,"l":20020,"c":20028.5,"v":56.156}
{"ts":1664254440000,"o":20028.5,"h":20031.5,"l":20024,"c":20026,"v":45.856}
{"ts":1664254500000,"o":20026,"h":20049.5,"l":20026,"c":20049,"v":50.574}
{"ts":1664254560000,"o":20049,"h":20068.5,"l":20048.5,"c":20048.5,"v":69.399}
{"ts":1664254620000,"o":20048.5,"h":20049,"l":20040,"c":20040,"v":29.03}
{"ts":1664254680000,"o":20040,"h":20040,"l":20026,"c":20036,"v":164.157}
{"ts":1664254740000,"o":20036,"h":20040,"l":20034.5,"c":20036.5,"v":21.418}
{"ts":1664254800000,"o":20036.5,"h":20045.5,"l":20030.5,"c":20030.5,"v":80.474}
{"ts":1664254860000,"o":20030.5,"h":20055,"l":20022,"c":20054.5,"v":98.517}
{"ts":1664254920000,"o":20054.5,"h":20062,"l":20050.5,"c":20054.5,"v":29.337}
{"ts":1664254980000,"o":20054.5,"h":20062,"l":20054.5,"c":20056.5,"v":32.775}
{"ts":1664255040000,"o":20056.5,"h":20059,"l":20051.5,"c":20052,"v":35.702}
{"ts":1664255100000,"o":20052,"h":20052,"l":20039.5,"c":20044,"v":80.943}
{"ts":1664255160000,"o":20044,"h":20050,"l":20044,"c":20044,"v":32.809}
{"ts":1664255220000,"o":20044,"h":20044.5,"l":20034,"c":20038,"v":92.761}
{"ts":1664255280000,"o":20038,"h":20038.5,"l":20035,"c":20035,"v":41.518}
{"ts":1664255340000,"o":20035,"h":20045,"l":20035,"c":20044.5,"v":17.685}
{"ts":1664255400000,"o":20044.5,"h":20050,"l":20044.5,"c":20049,"v":32.74}
{"ts":1664255460000,"o":20049,"h":20049.5,"l":20035,"c":20035,"v":19.045}
{"ts":1664255520000,"o":20035,"h":20035.5,"l":20026.5,"c":20026.5,"v":62.48}
{"ts":1664255580000,"o":20026.5,"h":20028.5,"l":20024,"c":20024.5,"v":31.745}
{"ts":1664255640000,"o":20024.5,"h":20024.5,"l":19984,"c":19984,"v":313.343}
{"ts":1664255700000,"o":19984,"h":20012,"l":19984,"c":19998,"v":203.92}
{"ts":1664255760000,"o":19998,"h":19998,"l":19984.5,"c":19984.5,"v":130.816}
{"ts":1664255820000,"o":19984.5,"h":19985,"l":19960,"c":19964,"v":371.477}
{"ts":1664255880000,"o":19964,"h":19981,"l":19943.5,"c":19974,"v":392.381}
{"ts":1664255940000,"o":19974,"h":19974.5,"l":19951,"c":19952.5,"v":177.504}
{"ts":1664256000000,"o":19952.5,"h":19984.5,"l":19950.5,"c":19984,"v":184.222}
{"ts":1664256060000,"o":19984,"h":19984.5,"l":19966,"c":19983,"v":377.132}
{"ts":1664256120000,"o":19983,"h":19983.5,"l":19972,"c":19972.5,"v":74.138}
{"ts":1664256180000,"o":19972.5,"h":19973.5,"l":19964.5,"c":19968.5,"v":87.749}
{"ts":1664256240000,"o":19968.5,"h":19969,"l":19961,"c":19961,"v":56.547}
{"ts":1664256300000,"o":19961,"h":19980,"l":19961,"c":19980,"v":97.196}
{"ts":1664256360000,"o":19980,"h":20006,"l":19977,"c":20006,"v":176.216}
{"ts":1664256420000,"o":20006,"h":20030.5,"l":20005.5,"c":20020,"v":387.435}
{"ts":1664256480000,"o":20020,"h":20034,"l":20017,"c":20034,"v":75.161}
{"ts":1664256540000,"o":20034,"h":20039.5,"l":20033.5,"c":20038.5,"v":105.816}
{"ts":1664256600000,"o":20038.5,"h":20047.5,"l":20037.5,"c":20041.5,"v":120.202}
{"ts":1664256660000,"o":20041.5,"h":20041.5,"l":20028.5,"c":20029.5,"v":50.46}
{"ts":1664256720000,"o":20029.5,"h":20053,"l":20029.5,"c":20049.5,"v":228.334}
{"ts":1664256780000,"o":20049.5,"h":20050,"l":20030,"c":20034,"v":88.668}
{"ts":1664256840000,"o":20034,"h":20036,"l":20031.5,"c":20032,"v":61.283}
{"ts":1664256900000,"o":20032,"h":20032,"l":20028,"c":20028.5,"v":27.38}
{"ts":1664256960000,"o":20028.5,"h":20028.5,"l":20028,"c":20028.5,"v":23.409}
{"ts":1664257020000,"o":20028.5,"h":20075,"l":20019.5,"c":20062,"v":285.565}
{"ts":1664257080000,"o":20062,"h":20062.5,"l":20050,"c":20050.5,"v":47.192}
{"ts":1664257140000,"o":20050.5,"h":20059.5,"l":20047.5,"c":20059.5,"v":61.311}
{"ts":1664257200000,"o":20059.5,"h":20080.5,"l":20059.5,"c":20080.5,"v":180.958}
{"ts":1664257260000,"o":20080.5,"h":20098,"l":20080,"c":20084.5,"v":292.735}
{"ts":1664257320000,"o":20084.5,"h":20129,"l":20070.5,"c":20122.5,"v":747.99}
{"ts":1664257380000,"o":20122.5,"h":20146,"l":20111.5,"c":20137.5,"v":303.275}
{"ts":1664257440000,"o":20137.5,"h":20137.5,"l":20123.5,"c":20129.5,"v":188.61}
{"ts":1664257500000,"o":20129.5,"h":20130,"l":20097.5,"c":20110.5,"v":237.481}
{"ts":1664257560000,"o":20110.5,"h":20114.5,"l":20103.5,"c":20114.5,"v":111.376}
{"ts":1664257620000,"o":20114.5,"h":20114.5,"l":20106,"c":20107,"v":77.708}
{"ts":1664257680000,"o":20107,"h":20123,"l":20095,"c":20122.5,"v":349.65}
{"ts":1664257740000,"o":20122.5,"h":20135,"l":20117,"c":20117.5,"v":107.226}
{"ts":1664257800000,"o":20117.5,"h":20124,"l":20095.5,"c":20095.5,"v":142.779}
{"ts":1664257860000,"o":20095.5,"h":20115.5,"l":20082.5,"c":20115,"v":223.868}
{"ts":1664257920000,"o":20115,"h":20161.5,"l":20114.5,"c":20151,"v":267.323}
{"ts":1664257980000,"o":20151,"h":20155,"l":20125,"c":20125,"v":103.436}
{"ts":1664258040000,"o":20125,"h":20144.5,"l":20124.5,"c":20138,"v":51.509}
{"ts":1664258100000,"o":20138,"h":20150,"l":20127.5,"c":20147.5,"v":89.313}
{"ts":1664258160000,"o":20147.5,"h":20164,"l":20146,"c":20149.5,"v":175.873}
{"ts":1664258220000,"o":20149.5,"h":20215,"l":20149.5,"c":20178,"v":705.419}
{"ts":1664258280000,"o":20178,"h":20211,"l":20170.5,"c":20189.5,"v":376.569}
{"ts":1664258340000,"o":20189.5,"h":20194.5,"l":20185,"c":20192,"v":172.312}
{"ts":1664258400000,"o":20192,"h":20197,"l":20175,"c":20180,"v":226.842}
{"ts":1664258460000,"o":20180,"h":20180,"l":20165.5,"c":20177,"v":156.413}
{"ts":1664258520000,"o":20177,"h":20197,"l":20169,"c":20182.5,"v":120.432}
{"ts":1664258580000,"o":20182.5,"h":20182.5,"l":20164,"c":20166.5,"v":104.652}
{"ts":1664258640000,"o":20166.5,"h":20179,"l":20166,"c":20178.5,"v":98.562}
{"ts":1664258700000,"o":20178.5,"h":20182.5,"l":20165.5,"c":20176.5,"v":153.04}
{"ts":1664258760000,"o":20176.5,"h":20184.5,"l":20168,"c":20184.5,"v":169.437}
{"ts":1664258820000,"o":20184.5,"h":20195.5,"l":20175.5,"c":20195,"v":128.756}
{"ts":1664258880000,"o":20195,"h":20207,"l":20183,"c":20183.5,"v":190.585}
{"ts":1664258940000,"o":20183.5,"h":20184,"l":20153.5,"c":20153.5,"v":176.788}
{"ts":1664259000000,"o":20153.5,"h":20157,"l":20125.5,"c":20129,"v":306.509}
{"ts":1664259060000,"o":20129,"h":20161,"l":20126.5,"c":20160.5,"v":123.787}
{"ts":1664259120000,"o":20160.5,"h":20165.5,"l":20145.5,"c":20145.5,"v":210.565}
{"ts":1664259180000,"o":20145.5,"h":20162,"l":20145.5,"c":20161.5,"v":84.618}
{"ts":1664259240000,"o":20161.5,"h":20163.5,"l":20146,"c":20160,"v":78.243}
{"ts":1664259300000,"o":20160,"h":20160.5,"l":20133,"c":20133,"v":78.191}
{"ts":1664259360000,"o":20133,"h":20190.5,"l":20133,"c":20186.5,"v":197.797}
{"ts":1664259420000,"o":20186.5,"h":20233,"l":20175,"c":20217,"v":455.345}
{"ts":1664259480000,"o":20217,"h":20275,"l":20216,"c":20255,"v":860.632}
{"ts":1664259540000,"o":20255,"h":20290,"l":20251,"c":20266,"v":733.792}
{"ts":1664259600000,"o":20266,"h":20273.5,"l":20240.5,"c":20273.5,"v":320.354}
{"ts":1664259660000,"o":20273.5,"h":20360.5,"l":20266,"c":20305,"v":1952.804}
{"ts":1664259720000,"o":20305,"h":20306,"l":20244.5,"c":20245.5,"v":530.622}
{"ts":1664259780000,"o":20245.5,"h":20263.5,"l":20223,"c":20263,"v":301.819}
{"ts":1664259840000,"o":20263,"h":20318.5,"l":20244.5,"c":20318.5,"v":315.766}
{"ts":1664259900000,"o":20318.5,"h":20318.5,"l":20288.5,"c":20302,"v":270.303}
{"ts":1664259960000,"o":20302,"h":20302,"l":20257.5,"c":20258,"v":193.043}
{"ts":1664260020000,"o":20258,"h":20288.5,"l":20256.5,"c":20260.5,"v":192.064}
{"ts":1664260080000,"o":20260.5,"h":20260.5,"l":20251.5,"c":20254,"v":125.207}
{"ts":1664260140000,"o":20254,"h":20280,"l":20253.5,"c":20279.5,"v":110.849}
{"ts":1664260200000,"o":20279.5,"h":20280,"l":20237,"c":20237.5,"v":318.174}
{"ts":1664260260000,"o":20237.5,"h":20247,"l":20230,"c":20232.5,"v":175.021}
{"ts":1664260320000,"o":20232.5,"h":20234.5,"l":20214,"c":20221,"v":189.372}
{"ts":1664260380000,"o":20221,"h":20221.5,"l":20202,"c":20211.5,"v":165.804}
{"ts":1664260440000,"o":20211.5,"h":20211.5,"l":20195,"c":20207,"v":193.078}
{"ts":1664260500000,"o":20207,"h":20213,"l":20198.5,"c":20211,"v":224.334}
{"ts":1664260560000,"o":20211,"h":20231,"l":20201,"c":20228.5,"v":256.867}
{"ts":1664260620000,"o":20228.5,"h":20245,"l":20221.5,"c":20224.5,"v":115.857}
{"ts":1664260680000,"o":20224.5,"h":20236,"l":20221,"c":20235,"v":78.41}
{"ts":1664260740000,"o":20235,"h":20236,"l":20222,"c":20225,"v":29.298}
{"ts":1664260800000,"o":20225,"h":20230,"l":20223,"c":20227.5,"v":63.235}
{"ts":1664260860000,"o":20227.5,"h":20228,"l":20198,"c":20203.5,"v":131.237}
{"ts":1664260920000,"o":20203.5,"h":20236,"l":20203.5,"c":20231,"v":99.02}
{"ts":1664260980000,"o":20231,"h":20240,"l":20230.5,"c":20239,"v":29.747}
{"ts":1664261040000,"o":20239,"h":20242.5,"l":20225,"c":20225,"v":101.645}
{"ts":1664261100000,"o":20225,"h":20225.5,"l":20206,"c":20210.5,"v":131.052}
{"ts":1664261160000,"o":20210.5,"h":20210.5,"l":20189,"c":20197.5,"v":202.336}
{"ts":1664261220000,"o":20197.5,"h":20200,"l":20191.5,"c":20192,"v":91.376}
{"ts":1664261280000,"o":20192,"h":20201,"l":20180.5,"c":20191.5,"v":147.558}
{"ts":1664261340000,"o":20191.5,"h":20198,"l":20185,"c":20197.5,"v":80.879}
{"ts":1664261400000,"o":20197.5,"h":20221,"l":20197.5,"c":20213,"v":122.793}
{"ts":1664261460000,"o":20213,"h":20213.5,"l":20198.5,"c":20203.5,"v":69.052}
{"ts":1664261520000,"o":20203.5,"h":20204,"l":20189,"c":20194,"v":50.073}
{"ts":1664261580000,"o":20194,"h":20199.5,"l":20180,"c":20180,"v":82.091}
{"ts":1664261640000,"o":20180,"h":20183.5,"l":20173,"c":20173.5,"v":143.257}
{"ts":1664261700000,"o":20173.5,"h":20176.5,"l":20173,"c":20175.5,"v":72.194}
{"ts":1664261760000,"o":20175.5,"h":20183,"l":20175.5,"c":20182.5,"v":149.59}
{"ts":1664261820000,"o":20182.5,"h":20200,"l":20182.5,"c":20198.5,"v":80.08}
{"ts":1664261880000,"o":20198.5,"h":20199,"l":20180,"c":20180,"v":88.918}
{"ts":1664261940000,"o":20180,"h":20190,"l":20177,"c":20179.5,"v":70.028}
{"ts":1664262000000,"o":20179.5,"h":20210,"l":20179.5,"c":20209.5,"v":242.714}
{"ts":1664262060000,"o":20209.5,"h":20216,"l":20189,"c":20189,"v":104.049}
{"ts":1664262120000,"o":20189,"h":20189,"l":20170.5,"c":20182.5,"v":137.422}
{"ts":1664262180000,"o":20182.5,"h":20207,"l":20176,"c":20206.5,"v":67.955}
{"ts":1664262240000,"o":20206.5,"h":20219,"l":20198.5,"c":20204,"v":135.863}
{"ts":1664262300000,"o":20204,"h":20204.5,"l":20180,"c":20189,"v":89.061}
{"ts":1664262360000,"o":20189,"h":20200,"l":20180,"c":20187.5,"v":92.618}
{"ts":1664262420000,"o":20187.5,"h":20193,"l":20181,"c":20182.5,"v":40.115}
{"ts":1664262480000,"o":20182.5,"h":20187.5,"l":20162.5,"c":20162.5,"v":267.573}
{"ts":1664262540000,"o":20162.5,"h":20185,"l":20162.5,"c":20184.5,"v":119.784}
{"ts":1664262600000,"o":20184.5,"h":20194,"l":20164.5,"c":20164.5,"v":195.824}
{"ts":1664262660000,"o":20164.5,"h":20183,"l":20162,"c":20169.5,"v":245.356}
{"ts":1664262720000,"o":20169.5,"h":20178.5,"l":20163.5,"c":20164,"v":125.069}
{"ts":1664262780000,"o":20164,"h":20174,"l":20160,"c":20168,"v":78.176}
{"ts":1664262840000,"o":20168,"h":20175,"l":20168,"c":20172,"v":57.118}
{"ts":1664262900000,"o":20172,"h":20193.5,"l":20172,"c":20180,"v":71.825}
{"ts":1664262960000,"o":20180,"h":20190.5,"l":20170,"c":20172.5,"v":113.335}
{"ts":1664263020000,"o":20172.5,"h":20185,"l":20172,"c":20172.5,"v":53.418}
{"ts":1664263080000,"o":20172.5,"h":20190,"l":20168.5,"c":20190,"v":123.059}
{"ts":1664263140000,"o":20190,"h":20211.5,"l":20189.5,"c":20209.5,"v":139.337}
{"ts":1664263200000,"o":20209.5,"h":20228.5,"l":20203,"c":20223,"v":125.474}
{"ts":1664263260000,"o":20223,"h":20232.5,"l":20220,"c":20226.5,"v":120.819}
{"ts":1664263320000,"o":20226.5,"h":20250,"l":20217,"c":20246.5,"v":296.41}
{"ts":1664263380000,"o":20246.5,"h":20257.5,"l":20235.5,"c":20236,"v":210.349}
{"ts":1664263440000,"o":20236,"h":20267,"l":20235.5,"c":20259.5,"v":301.367}
{"ts":1664263500000,"o":20259.5,"h":20264.5,"l":20232.5,"c":20241.5,"v":186.516}
{"ts":1664263560000,"o":20241.5,"h":20278,"l":20237,"c":20269,"v":209.563}
{"ts":1664263620000,"o":20269,"h":20269,"l":20253.5,"c":20253.5,"v":112.355}
{"ts":1664263680000,"o":20253.5,"h":20260,"l":20235.5,"c":20250,"v":93.128}
{"ts":1664263740000,"o":20250,"h":20255,"l":20250,"c":20254.5,"v":59.93}
{"ts":1664263800000,"o":20254.5,"h":20263.5,"l":20250,"c":20250.5,"v":100.606}
{"ts":1664263860000,"o":20250.5,"h":20250.5,"l":20232.5,"c":20249.5,"v":105.383}
{"ts":1664263920000,"o":20249.5,"h":20265,"l":20245,"c":20259,"v":90.105}
{"ts":1664263980000,"o":20259,"h":20259,"l":20238.5,"c":20241.5,"v":70.367}
{"ts":1664264040000,"o":20241.5,"h":20241.5,"l":20223,"c":20231.5,"v":85.433}
{"ts":1664264100000,"o":20231.5,"h":20245,"l":20226,"c":20232,"v":74.246}
{"ts":1664264160000,"o":20232,"h":20235,"l":20223.5,"c":20234.5,"v":73.951}
{"ts":1664264220000,"o":20234.5,"h":20257.5,"l":20230,"c":20255,"v":79.724}
{"ts":1664264280000,"o":20255,"h":20268,"l":20251.5,"c":20253,"v":91.931}
{"ts":1664264340000,"o":20253,"h":20253,"l":20230.5,"c":20233.5,"v":88.629}
{"ts":1664264400000,"o":20233.5,"h":20247,"l":20233.5,"c":20247,"v":43.42}
{"ts":1664264460000,"o":20247,"h":20254,"l":20245,"c":20251.5,"v":53.529}
{"ts":1664264520000,"o":20251.5,"h":20251.5,"l":20224,"c":20228.5,"v":102.033}
{"ts":1664264580000,"o":20228.5,"h":20228.5,"l":20220.5,"c":20221.5,"v":85.454}
{"ts":1664264640000,"o":20221.5,"h":20221.5,"l":20207.5,"c":20209.5,"v":91.163}
{"ts":1664264700000,"o":20209.5,"h":20227.5,"l":20209.5,"c":20220,"v":101.669}
{"ts":1664264760000,"o":20220,"h":20242,"l":20220,"c":20242,"v":177.771}
{"ts":1664264820000,"o":20242,"h":20242,"l":20228.5,"c":20234,"v":84.636}
{"ts":1664264880000,"o":20234,"h":20238.5,"l":20229,"c":20230.5,"v":55.827}
{"ts":1664264940000,"o":20230.5,"h":20235.5,"l":20230,"c":20230.5,"v":43.486}
{"ts":1664265000000,"o":20230.5,"h":20235,"l":20226.5,"c":20227,"v":72.373}
{"ts":1664265060000,"o":20227,"h":20227,"l":20218.5,"c":20218.5,"v":34.575}
{"ts":1664265120000,"o":20218.5,"h":20219,"l":20209,"c":20209.5,"v":93.818}
{"ts":1664265180000,"o":20209.5,"h":20209.5,"l":20192.5,"c":20192.5,"v":218.089}
{"ts":1664265240000,"o":20192.5,"h":20200,"l":20185,"c":20191.5,"v":122.209}
{"ts":1664265300000,"o":20191.5,"h":20196,"l":20191,"c":20194.5,"v":47.191}
{"ts":1664265360000,"o":20194.5,"h":20212,"l":20188.5,"c":20189,"v":157.277}
{"ts":1664265420000,"o":20189,"h":20189,"l":20179.5,"c":20182,"v":132.606}
{"ts":1664265480000,"o":20182,"h":20188,"l":20174,"c":20174,"v":104.373}
{"ts":1664265540000,"o":20174,"h":20174.5,"l":20172.5,"c":20172.5,"v":116.611}
{"ts":1664265600000,"o":20172.5,"h":20205,"l":20172.5,"c":20204.5,"v":193.415}
{"ts":1664265660000,"o":20204.5,"h":20216.5,"l":20197,"c":20203.5,"v":107.833}
{"ts":1664265720000,"o":20203.5,"h":20203.5,"l":20187.5,"c":20189.5,"v":68.447}
{"ts":1664265780000,"o":20189.5,"h":20203,"l":20187.5,"c":20200,"v":54.054}
{"ts":1664265840000,"o":20200,"h":20202,"l":20195,"c":20198,"v":32.276}
{"ts":1664265900000,"o":20198,"h":20205,"l":20198,"c":20198,"v":31.752}
{"ts":1664265960000,"o":20198,"h":20198.5,"l":20166.5,"c":20180.5,"v":246.29}
{"ts":1664266020000,"o":20180.5,"h":20195,"l":20169.5,"c":20194.5,"v":115.6}
{"ts":1664266080000,"o":20194.5,"h":20195,"l":20190,"c":20190.5,"v":58.843}
{"ts":1664266140000,"o":20190.5,"h":20190.5,"l":20171.5,"c":20182,"v":140.792}
{"ts":1664266200000,"o":20182,"h":20188,"l":20175.5,"c":20187,"v":57.058}
{"ts":1664266260000,"o":20187,"h":20187.5,"l":20180,"c":20180.5,"v":53.727}
{"ts":1664266320000,"o":20180.5,"h":20181,"l":20176.5,"c":20176.5,"v":74.828}
{"ts":1664266380000,"o":20176.5,"h":20177,"l":20176.5,"c":20176.5,"v":22.09}
{"ts":1664266440000,"o":20176.5,"h":20177,"l":20172.5,"c":20173,"v":57.51}
{"ts":1664266500000,"o":20173,"h":20193,"l":20172.5,"c":20191,"v":366.389}
{"ts":1664266560000,"o":20191,"h":20191.5,"l":20181,"c":20186.5,"v":43.134}
{"ts":1664266620000,"o":20186.5,"h":20186.5,"l":20176,"c":20177,"v":41.836}
{"ts":1664266680000,"o":20177,"h":20177.5,"l":20172,"c":20172.5,"v":104.889}
{"ts":1664266740000,"o":20172.5,"h":20176,"l":20172,"c":20175.5,"v":59.039}
{"ts":1664266800000,"o":20175.5,"h":20177.5,"l":20175,"c":20177.5,"v":34.938}
{"ts":1664266860000,"o":20177.5,"h":20197.5,"l":20177,"c":20194,"v":82.423}
{"ts":1664266920000,"o":20194,"h":20194,"l":20186,"c":20191.5,"v":39.2}
{"ts":1664266980000,"o":20191.5,"h":20193.5,"l":20191,"c":20193,"v":16.435}
{"ts":1664267040000,"o":20193,"h":20210,"l":20193,"c":20210,"v":98.918}
{"ts":1664267100000,"o":20210,"h":20214,"l":20202,"c":20202.5,"v":82.865}
{"ts":1664267160000,"o":20202.5,"h":20202.5,"l":20190,"c":20199,"v":36.905}
{"ts":1664267220000,"o":20199,"h":20199,"l":20192,"c":20192.5,"v":65.956}
{"ts":1664267280000,"o":20192.5,"h":20192.5,"l":20184,"c":20187,"v":28.041}
{"ts":1664267340000,"o":20187,"h":20196.5,"l":20175,"c":20179.5,"v":111.674}
{"ts":1664267400000,"o":20179.5,"h":20180,"l":20172.5,"c":20172.5,"v":51.815}
{"ts":1664267460000,"o":20172.5,"h":20193,"l":20172.5,"c":20192,"v":161.509}
{"ts":1664267520000,"o":20192,"h":20192,"l":20178,"c":20178.5,"v":99.512}
{"ts":1664267580000,"o":20178.5,"h":20181,"l":20178,"c":20180.5,"v":33.214}
{"ts":1664267640000,"o":20180.5,"h":20182.5,"l":20180.5,"c":20182,"v":18.638}
{"ts":1664267700000,"o":20182,"h":20182.5,"l":20177,"c":20177,"v":30.803}
{"ts":1664267760000,"o":20177,"h":20177.5,"l":20171.5,"c":20171.5,"v":30.539}
{"ts":1664267820000,"o":20171.5,"h":20172,"l":20114.5,"c":20120,"v":683.513}
{"ts":1664267880000,"o":20120,"h":20144,"l":20095,"c":20126.5,"v":609.56}
{"ts":1664267940000,"o":20126.5,"h":20141.5,"l":20124.5,"c":20141,"v":113.425}
{"ts":1664268000000,"o":20141,"h":20190,"l":20141,"c":20183,"v":262.182}
{"ts":1664268060000,"o":20183,"h":20183.5,"l":20170,"c":20170,"v":101.435}
{"ts":1664268120000,"o":20170,"h":20170.5,"l":20163,"c":20169.5,"v":33.833}
{"ts":1664268180000,"o":20169.5,"h":20179.5,"l":20167.5,"c":20174.5,"v":80.196}
{"ts":1664268240000,"o":20174.5,"h":20175,"l":20151,"c":20151,"v":71.219}
{"ts":1664268300000,"o":20151,"h":20175,"l":20151,"c":20166.5,"v":47.908}
{"ts":1664268360000,"o":20166.5,"h":20174,"l":20150,"c":20153,"v":68.579}
{"ts":1664268420000,"o":20153,"h":20153.5,"l":20109.5,"c":20131.5,"v":265.364}
{"ts":1664268480000,"o":20131.5,"h":20141.5,"l":20130.5,"c":20140,"v":130.745}
{"ts":1664268540000,"o":20140,"h":20148,"l":20138,"c":20138,"v":45.624}
{"ts":1664268600000,"o":20138,"h":20169.5,"l":20137.5,"c":20137.5,"v":155.861}
{"ts":1664268660000,"o":20137.5,"h":20145.5,"l":20132.5,"c":20139.5,"v":62.405}
{"ts":1664268720000,"o":20139.5,"h":20168,"l":20139,"c":20163,"v":125.542}
{"ts":1664268780000,"o":20163,"h":20168.5,"l":20163,"c":20167.5,"v":51.281}
{"ts":1664268840000,"o":20167.5,"h":20168,"l":20143.5,"c":20144,"v":112.674}
{"ts":1664268900000,"o":20144,"h":20148.5,"l":20141,"c":20144.5,"v":26.166}
{"ts":1664268960000,"o":20144.5,"h":20145,"l":20126,"c":20126.5,"v":178.809}
{"ts":1664269020000,"o":20126.5,"h":20140.5,"l":20121,"c":20125,"v":80.763}
{"ts":1664269080000,"o":20125,"h":20138,"l":20125,"c":20138,"v":125.284}
{"ts":1664269140000,"o":20138,"h":20143,"l":20132,"c":20132.5,"v":102.897}
{"ts":1664269200000,"o":20132.5,"h":20147.5,"l":20128.5,"c":20144,"v":53.104}
{"ts":1664269260000,"o":20144,"h":20145.5,"l":20140,"c":20145.5,"v":30.189}
{"ts":1664269320000,"o":20145.5,"h":20147.5,"l":20139.5,"c":20147,"v":36.189}
{"ts":1664269380000,"o":20147,"h":20147.5,"l":20138.5,"c":20141.5,"v":32.858}
{"ts":1664269440000,"o":20141.5,"h":20142,"l":20129,"c":20129,"v":41.312}
{"ts":1664269500000,"o":20129,"h":20149,"l":20129,"c":20139.5,"v":50.542}
{"ts":1664269560000,"o":20139.5,"h":20140,"l":20113,"c":20119,"v":187.612}
{"ts":1664269620000,"o":20119,"h":20119,"l":20113.5,"c":20114,"v":80.003}
{"ts":1664269680000,"o":20114,"h":20124.5,"l":20097,"c":20104.5,"v":203.085}
{"ts":1664269740000,"o":20104.5,"h":20105,"l":20095,"c":20095.5,"v":122.909}
{"ts":1664269800000,"o":20095.5,"h":20124.5,"l":20095,"c":20118.5,"v":373.28}
{"ts":1664269860000,"o":20118.5,"h":20121.5,"l":20110.5,"c":20112.5,"v":71.778}
{"ts":1664269920000,"o":20112.5,"h":20113,"l":20095,"c":20097,"v":156.437}
{"ts":1664269980000,"o":20097,"h":20113,"l":20096.5,"c":20109.5,"v":104.471}
{"ts":1664270040000,"o":20109.5,"h":20115.5,"l":20104,"c":20115.5,"v":51.47}
{"ts":1664270100000,"o":20115.5,"h":20135,"l":20111.5,"c":20130,"v":136.263}
{"ts":1664270160000,"o":20130,"h":20135,"l":20129,"c":20129,"v":81.546}
{"ts":1664270220000,"o":20129,"h":20132.5,"l":20120.5,"c":20132,"v":107.561}
{"ts":1664270280000,"o":20132,"h":20134.5,"l":20122,"c":20122,"v":148.144}
{"ts":1664270340000,"o":20122,"h":20125,"l":20119,"c":20124.5,"v":70.206}
{"ts":1664270400000,"o":20124.5,"h":20132.5,"l":20124,"c":20132.5,"v":42.125}
{"ts":1664270460000,"o":20132.5,"h":20132.5,"l":20129.5,"c":20129.5,"v":30.508}
{"ts":1664270520000,"o":20129.5,"h":20130,"l":20126.5,"c":20130,"v":25.558}
{"ts":1664270580000,"o":20130,"h":20130,"l":20103,"c":20105,"v":180.545}
{"ts":1664270640000,"o":20105,"h":20105,"l":20100.5,"c":20101,"v":48.939}
{"ts":1664270700000,"o":20101,"h":20110,"l":20081.5,"c":20098,"v":167.22}
{"ts":1664270760000,"o":20098,"h":20103,"l":20090,"c":20094,"v":81.31}
{"ts":1664270820000,"o":20094,"h":20100,"l":20094,"c":20094.5,"v":46.786}
{"ts":1664270880000,"o":20094.5,"h":20104,"l":20094,"c":20100.5,"v":139.861}
{"ts":1664270940000,"o":20100.5,"h":20100.5,"l":20090,"c":20091,"v":94.858}
{"ts":1664271000000,"o":20091,"h":20110,"l":20091,"c":20100,"v":213.654}
{"ts":1664271060000,"o":20100,"h":20118.5,"l":20097.5,"c":20118,"v":180.7}
{"ts":1664271120000,"o":20118,"h":20134,"l":20118,"c":20133.5,"v":123.182}
{"ts":1664271180000,"o":20133.5,"h":20134.5,"l":20115,"c":20134.5,"v":165.757}
{"ts":1664271240000,"o":20134.5,"h":20134.5,"l":20130,"c":20134.5,"v":58.901}
{"ts":1664271300000,"o":20134.5,"h":20160,"l":20134,"c":20155.5,"v":332.681}
{"ts":1664271360000,"o":20155.5,"h":20165,"l":20143.5,"c":20147.5,"v":152.117}
{"ts":1664271420000,"o":20147.5,"h":20151,"l":20145.5,"c":20151,"v":76.733}
{"ts":1664271480000,"o":20151,"h":20164,"l":20150.5,"c":20163.5,"v":62.619}
{"ts":1664271540000,"o":20163.5,"h":20190.5,"l":20159.5,"c":20177,"v":274.438}
{"ts":1664271600000,"o":20177,"h":20212,"l":20176.5,"c":20195,"v":298.538}
{"ts":1664271660000,"o":20195,"h":20200,"l":20186.5,"c":20186.5,"v":101.661}
{"ts":1664271720000,"o":20186.5,"h":20200,"l":20169.5,"c":20193,"v":134.664}
{"ts":1664271780000,"o":20193,"h":20193.5,"l":20182,"c":20182.5,"v":47.331}
{"ts":1664271840000,"o":20182.5,"h":20193,"l":20182,"c":20189,"v":82.94}
{"ts":1664271900000,"o":20189,"h":20192,"l":20182,"c":20186.5,"v":34.892}
{"ts":1664271960000,"o":20186.5,"h":20188,"l":20173.5,"c":20173.5,"v":58.718}
{"ts":1664272020000,"o":20173.5,"h":20174,"l":20160,"c":20160.5,"v":57.315}
{"ts":1664272080000,"o":20160.5,"h":20175.5,"l":20160.5,"c":20175.5,"v":41.464}
{"ts":1664272140000,"o":20175.5,"h":20175.5,"l":20168,"c":20173,"v":59.134}
{"ts":1664272200000,"o":20173,"h":20181,"l":20165,"c":20166,"v":100.816}
{"ts":1664272260000,"o":20166,"h":20174,"l":20165.5,"c":20168,"v":62.625}
{"ts":1664272320000,"o":20168,"h":20170.5,"l":20153,"c":20170.5,"v":138.386}
{"ts":1664272380000,"o":20170.5,"h":20180,"l":20158.5,"c":20178,"v":58.798}
{"ts":1664272440000,"o":20178,"h":20178,"l":20165.5,"c":20165.5,"v":35.445}
{"ts":1664272500000,"o":20165.5,"h":20168.5,"l":20161,"c":20164.5,"v":13.418}
{"ts":1664272560000,"o":20164.5,"h":20168,"l":20154,"c":20160,"v":119.126}
{"ts":1664272620000,"o":20160,"h":20162,"l":20156,"c":20156,"v":15.603}
{"ts":1664272680000,"o":20156,"h":20162,"l":20156,"c":20162,"v":28.616}
{"ts":1664272740000,"o":20162,"h":20180.5,"l":20162,"c":20172,"v":110.787}
{"ts":1664272800000,"o":20172,"h":20187,"l":20172,"c":20176,"v":62.178}
{"ts":1664272860000,"o":20176,"h":20183.5,"l":20171.5,"c":20182,"v":36.649}
{"ts":1664272920000,"o":20182,"h":20211,"l":20182,"c":20206.5,"v":151.331}
{"ts":1664272980000,"o":20206.5,"h":20210,"l":20205.5,"c":20209.5,"v":84.101}
{"ts":1664273040000,"o":20209.5,"h":20210,"l":20200.5,"c":20200.5,"v":96.778}
{"ts":1664273100000,"o":20200.5,"h":20204,"l":20197.5,"c":20204,"v":82.53}
{"ts":1664273160000,"o":20204,"h":20208.5,"l":20194.5,"c":20196.5,"v":49.613}
{"ts":1664273220000,"o":20196.5,"h":20202.5,"l":20187,"c":20193,"v":66.613}
{"ts":1664273280000,"o":20193,"h":20202.5,"l":20191.5,"c":20198,"v":35.117}
{"ts":1664273340000,"o":20198,"h":20200,"l":20190,"c":20190,"v":108.632}
{"ts":1664273400000,"o":20190,"h":20196,"l":20187.5,"c":20196,"v":72.204}
{"ts":1664273460000,"o":20196,"h":20196,"l":20190,"c":20193,"v":13.412}
{"ts":1664273520000,"o":20193,"h":20197,"l":20190,"c":20191,"v":26.428}
{"ts":1664273580000,"o":20191,"h":20219.5,"l":20190.5,"c":20214.5,"v":227.389}
{"ts":1664273640000,"o":20214.5,"h":20240,"l":20214,"c":20233,"v":606.686}
{"ts":1664273700000,"o":20233,"h":20255,"l":20212.5,"c":20229.5,"v":1455.188}
{"ts":1664273760000,"o":20229.5,"h":20235,"l":20215.5,"c":20216,"v":105.497}
{"ts":1664273820000,"o":20216,"h":20216,"l":20198.5,"c":20198.5,"v":97.355}
{"ts":1664273880000,"o":20198.5,"h":20215,"l":20198.5,"c":20214.5,"v":106.674}
{"ts":1664273940000,"o":20214.5,"h":20225,"l":20206.5,"c":20224.5,"v":52.755}
{"ts":1664274000000,"o":20224.5,"h":20232,"l":20212,"c":20212,"v":83.608}
{"ts":1664274060000,"o":20212,"h":20219,"l":20202.5,"c":20207.5,"v":86.128}
{"ts":1664274120000,"o":20207.5,"h":20239.5,"l":20207.5,"c":20239.5,"v":279.286}
{"ts":1664274180000,"o":20239.5,"h":20240.5,"l":20231.5,"c":20233.5,"v":91.187}
{"ts":1664274240000,"o":20233.5,"h":20234,"l":20231,"c":20231.5,"v":39.96}
{"ts":1664274300000,"o":20231.5,"h":20235.5,"l":20231,"c":20235,"v":37.866}
{"ts":1664274360000,"o":20235,"h":20251.5,"l":20232,"c":20251.5,"v":184.261}
{"ts":1664274420000,"o":20251.5,"h":20255,"l":20241.5,"c":20242,"v":149.335}
{"ts":1664274480000,"o":20242,"h":20259,"l":20237,"c":20259,"v":97.032}
{"ts":1664274540000,"o":20259,"h":20265,"l":20258.5,"c":20260,"v":122.036}
{"ts":1664274600000,"o":20260,"h":20260,"l":20242.5,"c":20252.5,"v":81.79}
{"ts":1664274660000,"o":20252.5,"h":20252.5,"l":20247,"c":20249.5,"v":88.982}
{"ts":1664274720000,"o":20249.5,"h":20260,"l":20249.5,"c":20253.5,"v":60.19}
{"ts":1664274780000,"o":20253.5,"h":20262,"l":20253,"c":20253,"v":117.558}
{"ts":1664274840000,"o":20253,"h":20255,"l":20232,"c":20232,"v":162.499}
{"ts":1664274900000,"o":20232,"h":20247.5,"l":20232,"c":20237.5,"v":98.957}
{"ts":1664274960000,"o":20237.5,"h":20240,"l":20226,"c":20226.5,"v":176.348}
{"ts":1664275020000,"o":20226.5,"h":20240,"l":20225,"c":20240,"v":147.517}
{"ts":1664275080000,"o":20240,"h":20269,"l":20238.5,"c":20259,"v":226.938}
{"ts":1664275140000,"o":20259,"h":20261,"l":20252,"c":20254,"v":240.689}
{"ts":1664275200000,"o":20254,"h":20254,"l":20238.5,"c":20245,"v":213.622}
{"ts":1664275260000,"o":20245,"h":20253,"l":20239,"c":20244.5,"v":70.665}
{"ts":1664275320000,"o":20244.5,"h":20247.5,"l":20244,"c":20244,"v":35.751}
{"ts":1664275380000,"o":20244,"h":20253.5,"l":20237.5,"c":20240.5,"v":130.566}
{"ts":1664275440000,"o":20240.5,"h":20246.5,"l":20240.5,"c":20244.5,"v":154.607}
{"ts":1664275500000,"o":20244.5,"h":20245,"l":20236.5,"c":20239,"v":60.368}
{"ts":1664275560000,"o":20239,"h":20239.5,"l":20236,"c":20236,"v":22.538}
{"ts":1664275620000,"o":20236,"h":20236.5,"l":20196.5,"c":20200,"v":475.172}
{"ts":1664275680000,"o":20200,"h":20216.5,"l":20200,"c":20216.5,"v":141.713}
{"ts":1664275740000,"o":20216.5,"h":20230,"l":20216,"c":20230,"v":102.197}
{"ts":1664275800000,"o":20230,"h":20240,"l":20221.5,"c":20221.5,"v":128.572}
{"ts":1664275860000,"o":20221.5,"h":20222,"l":20204.5,"c":20210.5,"v":208.747}
{"ts":1664275920000,"o":20210.5,"h":20221,"l":20210,"c":20219,"v":105.017}
{"ts":1664275980000,"o":20219,"h":20219.5,"l":20213.5,"c":20213.5,"v":33.278}
{"ts":1664276040000,"o":20213.5,"h":20218.5,"l":20210,"c":20213,"v":48.264}
{"ts":1664276100000,"o":20213,"h":20213,"l":20200.5,"c":20203.5,"v":89.633}
{"ts":1664276160000,"o":20203.5,"h":20218.5,"l":20203.5,"c":20218,"v":100.724}
{"ts":1664276220000,"o":20218,"h":20230.5,"l":20218,"c":20223,"v":165.421}
{"ts":1664276280000,"o":20223,"h":20223.5,"l":20208.5,"c":20214,"v":101.586}
{"ts":1664276340000,"o":20214,"h":20214,"l":20205,"c":20209.5,"v":129.686}
{"ts":1664276400000,"o":20209.5,"h":20221,"l":20209,"c":20212.5,"v":37.8}
{"ts":1664276460000,"o":20212.5,"h":20212.5,"l":20201.5,"c":20201.5,"v":226.047}
{"ts":1664276520000,"o":20201.5,"h":20209.5,"l":20201.5,"c":20204,"v":35.005}
{"ts":1664276580000,"o":20204,"h":20214.5,"l":20204,"c":20211.5,"v":42.267}
{"ts":1664276640000,"o":20211.5,"h":20215,"l":20205,"c":20213,"v":80.466}
{"ts":1664276700000,"o":20213,"h":20214,"l":20205.5,"c":20209.5,"v":49.003}
{"ts":1664276760000,"o":20209.5,"h":20226,"l":20209.5,"c":20225.5,"v":84.619}
{"ts":1664276820000,"o":20225.5,"h":20241.5,"l":20225.5,"c":20241,"v":187.863}
{"ts":1664276880000,"o":20241,"h":20266.5,"l":20241,"c":20265,"v":311.992}
{"ts":1664276940000,"o":20265,"h":20276,"l":20247,"c":20253,"v":269.501}
{"ts":1664277000000,"o":20253,"h":20267.5,"l":20227,"c":20227,"v":86.321}
{"ts":1664277060000,"o":20227,"h":20227.5,"l":20203.5,"c":20213,"v":158.273}
{"ts":1664277120000,"o":20213,"h":20213,"l":20169,"c":20178.5,"v":535.848}
{"ts":1664277180000,"o":20178.5,"h":20190.5,"l":20163.5,"c":20190.5,"v":241.544}
{"ts":1664277240000,"o":20190.5,"h":20206,"l":20190,"c":20203.5,"v":85.914}
{"ts":1664277300000,"o":20203.5,"h":20206.5,"l":20167.5,"c":20167.5,"v":97.387}
{"ts":1664277360000,"o":20167.5,"h":20187,"l":20167.5,"c":20184,"v":83.557}
{"ts":1664277420000,"o":20184,"h":20194.5,"l":20183.5,"c":20189.5,"v":52.471}
{"ts":1664277480000,"o":20189.5,"h":20190,"l":20178.5,"c":20179,"v":91.5}
{"ts":1664277540000,"o":20179,"h":20181.5,"l":20168,"c":20179.5,"v":94.071}
{"ts":1664277600000,"o":20179.5,"h":20198,"l":20179,"c":20193.5,"v":36.679}
{"ts":1664277660000,"o":20193.5,"h":20206,"l":20185.5,"c":20185.5,"v":80.881}
{"ts":1664277720000,"o":20185.5,"h":20202,"l":20182.5,"c":20200.5,"v":180.137}
{"ts":1664277780000,"o":20200.5,"h":20203,"l":20185.5,"c":20189.5,"v":74.122}
{"ts":1664277840000,"o":20189.5,"h":20205.5,"l":20189,"c":20203.5,"v":31.82}
{"ts":1664277900000,"o":20203.5,"h":20213,"l":20195,"c":20195.5,"v":107.898}
{"ts":1664277960000,"o":20195.5,"h":20205,"l":20195,"c":20202,"v":54.825}
{"ts":1664278020000,"o":20202,"h":20212,"l":20199,"c":20211.5,"v":45.306}
{"ts":1664278080000,"o":20211.5,"h":20215.5,"l":20206.5,"c":20212,"v":61.252}
{"ts":1664278140000,"o":20212,"h":20213,"l":20207,"c":20213,"v":93.067}
{"ts":1664278200000,"o":20213,"h":20241.5,"l":20206.5,"c":20230,"v":239.478}
{"ts":1664278260000,"o":20230,"h":20239.5,"l":20212,"c":20212.5,"v":117.07}
{"ts":1664278320000,"o":20212.5,"h":20212.5,"l":20197,"c":20197.5,"v":93.313}
{"ts":1664278380000,"o":20197.5,"h":20207.5,"l":20197,"c":20199.5,"v":46.798}
{"ts":1664278440000,"o":20199.5,"h":20216,"l":20199,"c":20215.5,"v":163.528}
{"ts":1664278500000,"o":20215.5,"h":20232,"l":20206,"c":20232,"v":86.258}
{"ts":1664278560000,"o":20232,"h":20242.5,"l":20227,"c":20240,"v":66.844}
{"ts":1664278620000,"o":20240,"h":20248,"l":20227.5,"c":20231.5,"v":139.477}
{"ts":1664278680000,"o":20231.5,"h":20257,"l":20231.5,"c":20257,"v":149.144}
{"ts":1664278740000,"o":20257,"h":20265,"l":20256.5,"c":20259,"v":154.495}
{"ts":1664278800000,"o":20259,"h":20312,"l":20251,"c":20283.5,"v":1152.968}
{"ts":1664278860000,"o":20283.5,"h":20289.5,"l":20277,"c":20284,"v":224.391}
{"ts":1664278920000,"o":20284,"h":20285,"l":20256.5,"c":20279.5,"v":132.372}
{"ts":1664278980000,"o":20279.5,"h":20283,"l":20264,"c":20280,"v":103.877}
{"ts":1664279040000,"o":20280,"h":20315.5,"l":20277.5,"c":20296,"v":509.928}
{"ts":1664279100000,"o":20296,"h":20336,"l":20276,"c":20289.5,"v":446.023}
{"ts":1664279160000,"o":20289.5,"h":20293.5,"l":20281,"c":20293.5,"v":183.839}
{"ts":1664279220000,"o":20293.5,"h":20293.5,"l":20280,"c":20282,"v":79.635}
{"ts":1664279280000,"o":20282,"h":20286.5,"l":20266,"c":20283.5,"v":131.357}
{"ts":1664279340000,"o":20283.5,"h":20285.5,"l":20276,"c":20280,"v":139.099}
{"ts":1664279400000,"o":20280,"h":20282.5,"l":20261,"c":20268.5,"v":91.675}
{"ts":1664279460000,"o":20268.5,"h":20278.5,"l":20268,"c":20268,"v":82.292}
{"ts":1664279520000,"o":20268,"h":20273,"l":20248.5,"c":20272.5,"v":222.5}
{"ts":1664279580000,"o":20272.5,"h":20273,"l":20265,"c":20268.5,"v":117.288}
{"ts":1664279640000,"o":20268.5,"h":20274,"l":20268.5,"c":20270.5,"v":64.75}
{"ts":1664279700000,"o":20270.5,"h":20280,"l":20270,"c":20273.5,"v":92.525}
{"ts":1664279760000,"o":20273.5,"h":20274,"l":20256,"c":20256.5,"v":143.507}
{"ts":1664279820000,"o":20256.5,"h":20260.5,"l":20216,"c":20227,"v":391.513}
{"ts":1664279880000,"o":20227,"h":20227.5,"l":20215,"c":20215.5,"v":262.814}
{"ts":1664279940000,"o":20215.5,"h":20225,"l":20214.5,"c":20217,"v":102.156}
{"ts":1664280000000,"o":20217,"h":20233.5,"l":20215,"c":20222.5,"v":200.603}
{"ts":1664280060000,"o":20222.5,"h":20243,"l":20222,"c":20226.5,"v":93.426}
{"ts":1664280120000,"o":20226.5,"h":20229,"l":20223,"c":20224.5,"v":53.511}
{"ts":1664280180000,"o":20224.5,"h":20234,"l":20206.5,"c":20206.5,"v":155.908}
{"ts":1664280240000,"o":20206.5,"h":20213.5,"l":20197,"c":20204.5,"v":262.025}
{"ts":1664280300000,"o":20204.5,"h":20222,"l":20204.5,"c":20218.5,"v":128.534}
{"ts":1664280360000,"o":20218.5,"h":20267,"l":20218,"c":20267,"v":260.809}
{"ts":1664280420000,"o":20267,"h":20267,"l":20236.5,"c":20241.5,"v":109.887}
{"ts":1664280480000,"o":20241.5,"h":20245,"l":20234.5,"c":20239.5,"v":55.954}
{"ts":1664280540000,"o":20239.5,"h":20244.5,"l":20235,"c":20243,"v":173.975}
{"ts":1664280600000,"o":20243,"h":20243,"l":20235,"c":20235,"v":41.789}
{"ts":1664280660000,"o":20235,"h":20251,"l":20235,"c":20250.5,"v":45.448}
{"ts":1664280720000,"o":20250.5,"h":20287,"l":20250.5,"c":20270.5,"v":260.832}
{"ts":1664280780000,"o":20270.5,"h":20287,"l":20270.5,"c":20283.5,"v":129.953}
{"ts":1664280840000,"o":20283.5,"h":20283.5,"l":20271.5,"c":20274,"v":90.138}
{"ts":1664280900000,"o":20274,"h":20309,"l":20273.5,"c":20299,"v":437.522}
{"ts":1664280960000,"o":20299,"h":20342.5,"l":20291,"c":20329,"v":706.517}
{"ts":1664281020000,"o":20329,"h":20329.5,"l":20302.5,"c":20315,"v":314.624}
{"ts":1664281080000,"o":20315,"h":20333,"l":20289,"c":20323.5,"v":363.48}
{"ts":1664281140000,"o":20323.5,"h":20350,"l":20321.5,"c":20344,"v":619.052}
{"ts":1664281200000,"o":20344,"h":20383.5,"l":20322,"c":20322,"v":1533.922}
{"ts":1664281260000,"o":20322,"h":20322.5,"l":20302,"c":20310.5,"v":328.759}
{"ts":1664281320000,"o":20310.5,"h":20318,"l":20299,"c":20299,"v":162.469}
{"ts":1664281380000,"o":20299,"h":20311.5,"l":20286,"c":20286.5,"v":252.918}
{"ts":1664281440000,"o":20286.5,"h":20300,"l":20286,"c":20292.5,"v":123.229}
{"ts":1664281500000,"o":20292.5,"h":20295,"l":20283.5,"c":20288,"v":97.149}
{"ts":1664281560000,"o":20288,"h":20288,"l":20252,"c":20253,"v":244.527}
{"ts":1664281620000,"o":20253,"h":20253,"l":20231.5,"c":20232,"v":455.549}
{"ts":1664281680000,"o":20232,"h":20240,"l":20226,"c":20230,"v":223.228}
{"ts":1664281740000,"o":20230,"h":20253,"l":20229.5,"c":20250,"v":217.262}
{"ts":1664281800000,"o":20250,"h":20272.5,"l":20242.5,"c":20266,"v":313.638}
{"ts":1664281860000,"o":20266,"h":20273,"l":20258,"c":20264,"v":146.531}
{"ts":1664281920000,"o":20264,"h":20283.5,"l":20260,"c":20268,"v":189.864}
{"ts":1664281980000,"o":20268,"h":20279,"l":20268,"c":20270,"v":63.81}
{"ts":1664282040000,"o":20270,"h":20293.5,"l":20270,"c":20290.5,"v":109.108}
{"ts":1664282100000,"o":20290.5,"h":20298.5,"l":20285,"c":20298,"v":157.048}
{"ts":1664282160000,"o":20298,"h":20321.5,"l":20268.5,"c":20268.5,"v":350.666}
{"ts":1664282220000,"o":20268.5,"h":20281.5,"l":20264.5,"c":20278,"v":132.106}
{"ts":1664282280000,"o":20278,"h":20291.5,"l":20277.5,"c":20284,"v":81.713}
{"ts":1664282340000,"o":20284,"h":20308,"l":20282,"c":20294,"v":196.142}
{"ts":1664282400000,"o":20294,"h":20294,"l":20271.5,"c":20276.5,"v":86.719}
{"ts":1664282460000,"o":20276.5,"h":20287,"l":20276,"c":20281.5,"v":49.314}
{"ts":1664282520000,"o":20281.5,"h":20295,"l":20281.5,"c":20294.5,"v":69.22}
{"ts":1664282580000,"o":20294.5,"h":20313.5,"l":20294,"c":20308,"v":103.178}
{"ts":1664282640000,"o":20308,"h":20315.5,"l":20302.5,"c":20302.5,"v":71.045}
{"ts":1664282700000,"o":20302.5,"h":20345,"l":20300,"c":20327,"v":338.782}
{"ts":1664282760000,"o":20327,"h":20337,"l":20327,"c":20330,"v":122.466}
{"ts":1664282820000,"o":20330,"h":20348,"l":20327.5,"c":20334,"v":202.509}
{"ts":1664282880000,"o":20334,"h":20334,"l":20316,"c":20320.5,"v":87.575}
{"ts":1664282940000,"o":20320.5,"h":20350,"l":20320,"c":20349.5,"v":150.708}
{"ts":1664283000000,"o":20349.5,"h":20350,"l":20330,"c":20331,"v":183.176}
{"ts":1664283060000,"o":20331,"h":20333,"l":20320.5,"c":20324,"v":101.105}
{"ts":1664283120000,"o":20324,"h":20333,"l":20315,"c":20329.5,"v":174.872}
{"ts":1664283180000,"o":20329.5,"h":20329.5,"l":20272,"c":20272,"v":289.929}
{"ts":1664283240000,"o":20272,"h":20298.5,"l":20272,"c":20293.5,"v":139.482}
{"ts":1664283300000,"o":20293.5,"h":20300,"l":20271.5,"c":20279.5,"v":144.352}
{"ts":1664283360000,"o":20279.5,"h":20285,"l":20269,"c":20274.5,"v":158.996}
{"ts":1664283420000,"o":20274.5,"h":20290.5,"l":20274.5,"c":20282,"v":77.418}
{"ts":1664283480000,"o":20282,"h":20282,"l":20269,"c":20269,"v":96.375}
{"ts":1664283540000,"o":20269,"h":20269.5,"l":20260.5,"c":20261,"v":129.237}
{"ts":1664283600000,"o":20261,"h":20261,"l":20250,"c":20250.5,"v":229.825}
{"ts":1664283660000,"o":20250.5,"h":20256.5,"l":20250,"c":20256.5,"v":144.332}
{"ts":1664283720000,"o":20256.5,"h":20256.5,"l":20244,"c":20253.5,"v":175.224}
{"ts":1664283780000,"o":20253.5,"h":20253.5,"l":20181,"c":20199.5,"v":1163.135}
{"ts":1664283840000,"o":20199.5,"h":20200,"l":20120,"c":20139.5,"v":1514.003}
{"ts":1664283900000,"o":20139.5,"h":20160.5,"l":20133,"c":20143.5,"v":757.585}
{"ts":1664283960000,"o":20143.5,"h":20144.5,"l":20090,"c":20112.5,"v":1016.615}
{"ts":1664284020000,"o":20112.5,"h":20121.5,"l":20093,"c":20102,"v":395.683}
{"ts":1664284080000,"o":20102,"h":20120,"l":20094,"c":20120,"v":399.955}
{"ts":1664284140000,"o":20120,"h":20136.5,"l":20112.5,"c":20112.5,"v":331.667}
{"ts":1664284200000,"o":20112.5,"h":20129.5,"l":20112,"c":20121.5,"v":249.711}
{"ts":1664284260000,"o":20121.5,"h":20131,"l":20114.5,"c":20131,"v":154.994}
{"ts":1664284320000,"o":20131,"h":20138.5,"l":20120,"c":20138.5,"v":371.498}
{"ts":1664284380000,"o":20138.5,"h":20153.5,"l":20137.5,"c":20140,"v":371.942}
{"ts":1664284440000,"o":20140,"h":20154,"l":20134,"c":20145.5,"v":129.373}
{"ts":1664284500000,"o":20145.5,"h":20173,"l":20145,"c":20154,"v":339.195}
{"ts":1664284560000,"o":20154,"h":20199.5,"l":20153.5,"c":20193.5,"v":366.904}
{"ts":1664284620000,"o":20193.5,"h":20195,"l":20181,"c":20188,"v":154.572}
{"ts":1664284680000,"o":20188,"h":20220.5,"l":20188,"c":20219.5,"v":469.182}
{"ts":1664284740000,"o":20219.5,"h":20220,"l":20197,"c":20197.5,"v":439.378}
{"ts":1664284800000,"o":20197.5,"h":20209,"l":20181,"c":20181,"v":236.98}
{"ts":1664284860000,"o":20181,"h":20198.5,"l":20181,"c":20192.5,"v":75.588}
{"ts":1664284920000,"o":20192.5,"h":20199,"l":20181,"c":20182.5,"v":114.779}
{"ts":1664284980000,"o":20182.5,"h":20182.5,"l":20145,"c":20145,"v":332.979}
{"ts":1664285040000,"o":20145,"h":20147,"l":20100,"c":20112,"v":614.381}
{"ts":1664285100000,"o":20112,"h":20115.5,"l":20076.5,"c":20115,"v":661.321}
{"ts":1664285160000,"o":20115,"h":20115.5,"l":20098,"c":20105,"v":279.996}
{"ts":1664285220000,"o":20105,"h":20136.5,"l":20105,"c":20136.5,"v":268.584}
{"ts":1664285280000,"o":20136.5,"h":20143,"l":20124,"c":20124.5,"v":172.331}
{"ts":1664285340000,"o":20124.5,"h":20143.5,"l":20121,"c":20121,"v":97.425}
{"ts":1664285400000,"o":20121,"h":20149.5,"l":20116,"c":20126.5,"v":236.507}
{"ts":1664285460000,"o":20126.5,"h":20180,"l":20113.5,"c":20160.5,"v":444.087}
{"ts":1664285520000,"o":20160.5,"h":20199,"l":20158.5,"c":20185.5,"v":447.782}
{"ts":1664285580000,"o":20185.5,"h":20215.5,"l":20173.5,"c":20205,"v":442.751}
{"ts":1664285640000,"o":20205,"h":20223.5,"l":20181,"c":20223.5,"v":255.455}
{"ts":1664285700000,"o":20223.5,"h":20233,"l":20215.5,"c":20222.5,"v":406.014}
{"ts":1664285760000,"o":20222.5,"h":20230,"l":20203,"c":20205.5,"v":329.6}
{"ts":1664285820000,"o":20205.5,"h":20316.5,"l":20205,"c":20295.5,"v":1388.726}
{"ts":1664285880000,"o":20295.5,"h":20324,"l":20282.5,"c":20317,"v":715.814}
{"ts":1664285940000,"o":20317,"h":20317,"l":20294,"c":20308,"v":352.064}
{"ts":1664286000000,"o":20308,"h":20327.5,"l":20293.5,"c":20327.5,"v":304.068}
{"ts":1664286060000,"o":20327.5,"h":20332,"l":20295,"c":20297.5,"v":315.595}
{"ts":1664286120000,"o":20297.5,"h":20297.5,"l":20270,"c":20280.5,"v":316.83}
{"ts":1664286180000,"o":20280.5,"h":20281.5,"l":20235.5,"c":20245.5,"v":489.358}
{"ts":1664286240000,"o":20245.5,"h":20246,"l":20221.5,"c":20240.5,"v":387.674}
{"ts":1664286300000,"o":20240.5,"h":20243,"l":20214,"c":20216,"v":246.682}
{"ts":1664286360000,"o":20216,"h":20218.5,"l":20202,"c":20210,"v":344.576}
{"ts":1664286420000,"o":20210,"h":20265,"l":20210,"c":20240.5,"v":209.589}
{"ts":1664286480000,"o":20240.5,"h":20268,"l":20224.5,"c":20225,"v":317.024}
{"ts":1664286540000,"o":20225,"h":20225,"l":20150,"c":20162,"v":729.697}
{"ts":1664286600000,"o":20162,"h":20175.5,"l":20123,"c":20136.5,"v":700.226}
{"ts":1664286660000,"o":20136.5,"h":20173,"l":20136.5,"c":20170.5,"v":236.786}
{"ts":1664286720000,"o":20170.5,"h":20195.5,"l":20165,"c":20188.5,"v":268.604}
{"ts":1664286780000,"o":20188.5,"h":20237,"l":20188,"c":20229.5,"v":530.159}
{"ts":1664286840000,"o":20229.5,"h":20230,"l":20197.5,"c":20201.5,"v":185.354}
{"ts":1664286900000,"o":20201.5,"h":20203.5,"l":20170,"c":20185.5,"v":180.099}
{"ts":1664286960000,"o":20185.5,"h":20191.5,"l":20170,"c":20177,"v":125.745}
{"ts":1664287020000,"o":20177,"h":20182.5,"l":20156,"c":20162.5,"v":144.547}
{"ts":1664287080000,"o":20162.5,"h":20192,"l":20162,"c":20189,"v":131.6}
{"ts":1664287140000,"o":20189,"h":20189.5,"l":20175,"c":20186.5,"v":64.155}
{"ts":1664287200000,"o":20186.5,"h":20202.5,"l":20130,"c":20146,"v":536.272}
{"ts":1664287260000,"o":20146,"h":20159,"l":20133,"c":20135,"v":261.146}
{"ts":1664287320000,"o":20135,"h":20149.5,"l":20115,"c":20138.5,"v":369.845}
{"ts":1664287380000,"o":20138.5,"h":20138.5,"l":20075.5,"c":20104,"v":945.991}
{"ts":1664287440000,"o":20104,"h":20118.5,"l":20091.5,"c":20107.5,"v":237.114}
{"ts":1664287500000,"o":20107.5,"h":20140,"l":20100,"c":20139.5,"v":389.844}
{"ts":1664287560000,"o":20139.5,"h":20140,"l":20120,"c":20133.5,"v":133.7}
{"ts":1664287620000,"o":20133.5,"h":20133.5,"l":20120,"c":20120,"v":79.005}
{"ts":1664287680000,"o":20120,"h":20120.5,"l":20087.5,"c":20109,"v":286.257}
{"ts":1664287740000,"o":20109,"h":20109.5,"l":20083,"c":20094.5,"v":212.962}
{"ts":1664287800000,"o":20094.5,"h":20125.5,"l":20090,"c":20120.5,"v":292.963}
{"ts":1664287860000,"o":20120.5,"h":20158,"l":20116.5,"c":20155.5,"v":268.672}
{"ts":1664287920000,"o":20155.5,"h":20158,"l":20118,"c":20133.5,"v":249.078}
{"ts":1664287980000,"o":20133.5,"h":20150,"l":20122,"c":20129.5,"v":160.653}
{"ts":1664288040000,"o":20129.5,"h":20145.5,"l":20129.5,"c":20143,"v":166.914}
{"ts":1664288100000,"o":20143,"h":20149,"l":20122,"c":20137.5,"v":181.663}
{"ts":1664288160000,"o":20137.5,"h":20150,"l":20127.5,"c":20127.5,"v":80.56}
{"ts":1664288220000,"o":20127.5,"h":20127.5,"l":20110,"c":20116,"v":114.355}
{"ts":1664288280000,"o":20116,"h":20169.5,"l":20116,"c":20169,"v":220.728}
{"ts":1664288340000,"o":20169,"h":20177,"l":20152.5,"c":20154.5,"v":162.28}
{"ts":1664288400000,"o":20154.5,"h":20164.5,"l":20141,"c":20164,"v":80.23}
{"ts":1664288460000,"o":20164,"h":20180,"l":20153.5,"c":20171.5,"v":188.322}
{"ts":1664288520000,"o":20171.5,"h":20222,"l":20161,"c":20219.5,"v":562.835}
{"ts":1664288580000,"o":20219.5,"h":20220,"l":20191,"c":20191.5,"v":289.938}
{"ts":1664288640000,"o":20191.5,"h":20195,"l":20177.5,"c":20195,"v":104.327}
{"ts":1664288700000,"o":20195,"h":20225,"l":20193.5,"c":20203.5,"v":125.505}
{"ts":1664288760000,"o":20203.5,"h":20216.5,"l":20188.5,"c":20200.5,"v":88.444}
{"ts":1664288820000,"o":20200.5,"h":20200.5,"l":20148,"c":20148,"v":242.453}
{"ts":1664288880000,"o":20148,"h":20153.5,"l":20128,"c":20135.5,"v":188.737}
{"ts":1664288940000,"o":20135.5,"h":20145.5,"l":20119,"c":20121.5,"v":81.505}
{"ts":1664289000000,"o":20121.5,"h":20164,"l":20121,"c":20163.5,"v":131.028}
{"ts":1664289060000,"o":20163.5,"h":20183,"l":20155,"c":20160,"v":144.669}
{"ts":1664289120000,"o":20160,"h":20179,"l":20159,"c":20169.5,"v":118.61}
{"ts":1664289180000,"o":20169.5,"h":20187.5,"l":20168.5,"c":20187,"v":59.479}
{"ts":1664289240000,"o":20187,"h":20190,"l":20154,"c":20163.5,"v":60.514}
{"ts":1664289300000,"o":20163.5,"h":20182,"l":20153,"c":20178.5,"v":56.932}
{"ts":1664289360000,"o":20178.5,"h":20194,"l":20165,"c":20193.5,"v":117.17}
{"ts":1664289420000,"o":20193.5,"h":20194,"l":20157.5,"c":20170.5,"v":57.006}
{"ts":1664289480000,"o":20170.5,"h":20198,"l":20130,"c":20143.5,"v":252.56}
{"ts":1664289540000,"o":20143.5,"h":20149,"l":20140,"c":20148.5,"v":54.098}
{"ts":1664289600000,"o":20148.5,"h":20150,"l":20138,"c":20149.5,"v":78.514}
{"ts":1664289660000,"o":20149.5,"h":20174.5,"l":20149.5,"c":20166.5,"v":60.945}
{"ts":1664289720000,"o":20166.5,"h":20172,"l":20152,"c":20164.5,"v":20.114}
{"ts":1664289780000,"o":20164.5,"h":20204,"l":20164.5,"c":20204,"v":376.035}
{"ts":1664289840000,"o":20204,"h":20228.5,"l":20193.5,"c":20223.5,"v":309.595}
{"ts":1664289900000,"o":20223.5,"h":20224,"l":20160,"c":20178,"v":382.212}
{"ts":1664289960000,"o":20178,"h":20210,"l":20172.5,"c":20209.5,"v":99}
{"ts":1664290020000,"o":20209.5,"h":20223.5,"l":20204,"c":20210,"v":172.736}
{"ts":1664290080000,"o":20210,"h":20212.5,"l":20201.5,"c":20212.5,"v":65.181}
{"ts":1664290140000,"o":20212.5,"h":20214,"l":20200,"c":20203.5,"v":45.434}
{"ts":1664290200000,"o":20203.5,"h":20214.5,"l":20182,"c":20197,"v":163.328}
{"ts":1664290260000,"o":20197,"h":20210,"l":20197,"c":20210,"v":75.473}
{"ts":1664290320000,"o":20210,"h":20214,"l":20192.5,"c":20209.5,"v":80.474}
{"ts":1664290380000,"o":20209.5,"h":20212.5,"l":20194,"c":20198.5,"v":40.281}
{"ts":1664290440000,"o":20198.5,"h":20213,"l":20188,"c":20199.5,"v":197.595}
{"ts":1664290500000,"o":20199.5,"h":20211,"l":20199.5,"c":20203,"v":46.641}
{"ts":1664290560000,"o":20203,"h":20206.5,"l":20198.5,"c":20202.5,"v":63.51}
{"ts":1664290620000,"o":20202.5,"h":20208,"l":20190,"c":20190,"v":105.695}
{"ts":1664290680000,"o":20190,"h":20202,"l":20187,"c":20202,"v":27.383}
{"ts":1664290740000,"o":20202,"h":20204,"l":20194,"c":20194.5,"v":58.838}
{"ts":1664290800000,"o":20194.5,"h":20197.5,"l":20185,"c":20185.5,"v":61.626}
{"ts":1664290860000,"o":20185.5,"h":20185.5,"l":20149.5,"c":20154,"v":303.92}
{"ts":1664290920000,"o":20154,"h":20170,"l":20152,"c":20156.5,"v":185.148}
{"ts":1664290980000,"o":20156.5,"h":20176,"l":20152.5,"c":20173,"v":56.604}
{"ts":1664291040000,"o":20173,"h":20173,"l":20160.5,"c":20162.5,"v":117.452}
{"ts":1664291100000,"o":20162.5,"h":20166.5,"l":20156,"c":20158.5,"v":67.428}
{"ts":1664291160000,"o":20158.5,"h":20186,"l":20158,"c":20183.5,"v":82.41}
{"ts":1664291220000,"o":20183.5,"h":20221.5,"l":20169,"c":20211,"v":205.932}
{"ts":1664291280000,"o":20211,"h":20214.5,"l":20206,"c":20211,"v":49.134}
{"ts":1664291340000,"o":20211,"h":20218.5,"l":20208,"c":20218.5,"v":131.866}
{"ts":1664291400000,"o":20218.5,"h":20245.5,"l":20218,"c":20224,"v":307.232}
{"ts":1664291460000,"o":20224,"h":20224,"l":20215.5,"c":20215.5,"v":61.28}
{"ts":1664291520000,"o":20215.5,"h":20216,"l":20194,"c":20208,"v":69.412}
{"ts":1664291580000,"o":20208,"h":20208.5,"l":20192.5,"c":20193,"v":49.7}
{"ts":1664291640000,"o":20193,"h":20198.5,"l":20179,"c":20182,"v":180.641}
{"ts":1664291700000,"o":20182,"h":20193.5,"l":20164,"c":20164.5,"v":165.644}
{"ts":1664291760000,"o":20164.5,"h":20173,"l":20164,"c":20168,"v":80.684}
{"ts":1664291820000,"o":20168,"h":20178.5,"l":20168,"c":20174.5,"v":33.042}
{"ts":1664291880000,"o":20174.5,"h":20184.5,"l":20166,"c":20184,"v":57.849}
{"ts":1664291940000,"o":20184,"h":20190,"l":20174.5,"c":20174.5,"v":24.754}
{"ts":1664292000000,"o":20174.5,"h":20187,"l":20171,"c":20182.5,"v":25.067}
{"ts":1664292060000,"o":20182.5,"h":20182.5,"l":20165.5,"c":20165.5,"v":37.148}
{"ts":1664292120000,"o":20165.5,"h":20166,"l":20141.5,"c":20141.5,"v":208.883}
{"ts":1664292180000,"o":20141.5,"h":20142,"l":20130,"c":20132.5,"v":197.927}
{"ts":1664292240000,"o":20132.5,"h":20142,"l":20130,"c":20141,"v":78.697}
{"ts":1664292300000,"o":20141,"h":20148.5,"l":20125,"c":20125,"v":163.389}
{"ts":1664292360000,"o":20125,"h":20125.5,"l":20115,"c":20117,"v":250.367}
{"ts":1664292420000,"o":20117,"h":20123.5,"l":20115,"c":20119.5,"v":175.611}
{"ts":1664292480000,"o":20119.5,"h":20120,"l":20102,"c":20102,"v":354.282}
{"ts":1664292540000,"o":20102,"h":20113,"l":20090,"c":20109,"v":291.013}
{"ts":1664292600000,"o":20109,"h":20109,"l":20085,"c":20090,"v":142.191}
{"ts":1664292660000,"o":20090,"h":20133.5,"l":20089.5,"c":20133,"v":328.71}
{"ts":1664292720000,"o":20133,"h":20150,"l":20133,"c":20141,"v":221.203}
{"ts":1664292780000,"o":20141,"h":20150,"l":20131,"c":20145,"v":124.434}
{"ts":1664292840000,"o":20145,"h":20149,"l":20134.5,"c":20144,"v":95.603}
{"ts":1664292900000,"o":20144,"h":20144,"l":20086,"c":20094.5,"v":263.111}
{"ts":1664292960000,"o":20094.5,"h":20105,"l":20083,"c":20103.5,"v":215.316}
{"ts":1664293020000,"o":20103.5,"h":20118,"l":20103,"c":20115,"v":118.249}
{"ts":1664293080000,"o":20115,"h":20139,"l":20114,"c":20137.5,"v":156.232}
{"ts":1664293140000,"o":20137.5,"h":20139.5,"l":20115,"c":20115,"v":66.669}
{"ts":1664293200000,"o":20115,"h":20121.5,"l":20101.5,"c":20102,"v":79.652}
{"ts":1664293260000,"o":20102,"h":20125,"l":20101.5,"c":20117.5,"v":85.602}
{"ts":1664293320000,"o":20117.5,"h":20119.5,"l":20103.5,"c":20104.5,"v":48.549}
{"ts":1664293380000,"o":20104.5,"h":20104.5,"l":20055,"c":20072.5,"v":813.184}
{"ts":1664293440000,"o":20072.5,"h":20084.5,"l":20061,"c":20063.5,"v":329.891}
{"ts":1664293500000,"o":20063.5,"h":20088,"l":20059,"c":20083,"v":183.333}
{"ts":1664293560000,"o":20083,"h":20083,"l":20067,"c":20076,"v":118.006}
{"ts":1664293620000,"o":20076,"h":20082,"l":20064.5,"c":20076,"v":168.777}
{"ts":1664293680000,"o":20076,"h":20097,"l":20072,"c":20097,"v":325.356}
{"ts":1664293740000,"o":20097,"h":20097.5,"l":20079.5,"c":20089.5,"v":161.018}
{"ts":1664293800000,"o":20089.5,"h":20118,"l":20085.5,"c":20103.5,"v":206.055}
{"ts":1664293860000,"o":20103.5,"h":20112,"l":20092.5,"c":20096.5,"v":52.385}
{"ts":1664293920000,"o":20096.5,"h":20096.5,"l":20035.5,"c":20059,"v":589.358}
{"ts":1664293980000,"o":20059,"h":20059,"l":20031,"c":20033,"v":290.87}
{"ts":1664294040000,"o":20033,"h":20040,"l":20032,"c":20038,"v":383.18}
{"ts":1664294100000,"o":20038,"h":20047,"l":20005,"c":20015.5,"v":603.492}
{"ts":1664294160000,"o":20015.5,"h":20018.5,"l":19986.5,"c":20000,"v":1034.066}
{"ts":1664294220000,"o":20000,"h":20000,"l":19969,"c":19979.5,"v":792.923}
{"ts":1664294280000,"o":19979.5,"h":19996,"l":19972,"c":19975,"v":507.716}
{"ts":1664294340000,"o":19975,"h":19975.5,"l":19863,"c":19879,"v":2663.254}
{"ts":1664294400000,"o":19879,"h":19924,"l":19865.5,"c":19920.5,"v":1362.938}
{"ts":1664294460000,"o":19920.5,"h":19940,"l":19906,"c":19922,"v":827.365}
{"ts":1664294520000,"o":19922,"h":19923.5,"l":19880,"c":19890.5,"v":909.556}
{"ts":1664294580000,"o":19890.5,"h":19918,"l":19890,"c":19911,"v":788.246}
{"ts":1664294640000,"o":19911,"h":19927.5,"l":19902.5,"c":19924.5,"v":699.791}
{"ts":1664294700000,"o":19924.5,"h":19925,"l":19876,"c":19881,"v":424.897}
{"ts":1664294760000,"o":19881,"h":19881,"l":19847,"c":19861.5,"v":744.756}
{"ts":1664294820000,"o":19861.5,"h":19873.5,"l":19828,"c":19828.5,"v":786.657}
{"ts":1664294880000,"o":19828.5,"h":19828.5,"l":19766.5,"c":19803.5,"v":1919.615}
{"ts":1664294940000,"o":19803.5,"h":19816.5,"l":19781,"c":19781,"v":514.19}
{"ts":1664295000000,"o":19781,"h":19781.5,"l":19725,"c":19739,"v":1056.358}
{"ts":1664295060000,"o":19739,"h":19755,"l":19721,"c":19728,"v":680.95}
{"ts":1664295120000,"o":19728,"h":19730,"l":19661.5,"c":19664,"v":1887.222}
{"ts":1664295180000,"o":19664,"h":19678,"l":19579.5,"c":19645,"v":2614.403}
{"ts":1664295240000,"o":19645,"h":19650.5,"l":19562.5,"c":19564,"v":1851.159}
{"ts":1664295300000,"o":19564,"h":19601,"l":19550,"c":19588.5,"v":1538.54}
{"ts":1664295360000,"o":19588.5,"h":19611,"l":19550,"c":19586,"v":1069.37}
{"ts":1664295420000,"o":19586,"h":19620,"l":19570,"c":19602.5,"v":715.473}
{"ts":1664295480000,"o":19602.5,"h":19623,"l":19540,"c":19540,"v":777.546}
{"ts":1664295540000,"o":19540,"h":19555,"l":19520,"c":19540.5,"v":1172.318}
{"ts":1664295600000,"o":19540.5,"h":19546,"l":19511,"c":19522.5,"v":1000.915}
{"ts":1664295660000,"o":19522.5,"h":19522.5,"l":19476,"c":19487,"v":1517.422}
{"ts":1664295720000,"o":19487,"h":19502,"l":19476,"c":19476,"v":938.301}
{"ts":1664295780000,"o":19476,"h":19540,"l":19476,"c":19531.5,"v":674.466}
{"ts":1664295840000,"o":19531.5,"h":19554,"l":19463.5,"c":19464,"v":1182.093}
{"ts":1664295900000,"o":19464,"h":19471.5,"l":19422,"c":19422,"v":1144.48}
{"ts":1664295960000,"o":19422,"h":19433,"l":19390,"c":19411.5,"v":1904.627}
{"ts":1664296020000,"o":19411.5,"h":19427.5,"l":19392,"c":19427.5,"v":703.601}
{"ts":1664296080000,"o":19427.5,"h":19507.5,"l":19427,"c":19478.5,"v":1362.157}
{"ts":1664296140000,"o":19478.5,"h":19505,"l":19457.5,"c":19483.5,"v":561.259}
{"ts":1664296200000,"o":19483.5,"h":19487.5,"l":19447.5,"c":19454.5,"v":532.339}
{"ts":1664296260000,"o":19454.5,"h":19456.5,"l":19378,"c":19382.5,"v":1344.594}
{"ts":1664296320000,"o":19382.5,"h":19427,"l":19370.5,"c":19381,"v":939.941}
{"ts":1664296380000,"o":19381,"h":19406.5,"l":19358.5,"c":19397,"v":1003.517}
{"ts":1664296440000,"o":19397,"h":19424.5,"l":19396.5,"c":19405,"v":376.805}
{"ts":1664296500000,"o":19405,"h":19427,"l":19378,"c":19382,"v":361.67}
{"ts":1664296560000,"o":19382,"h":19387.5,"l":19350,"c":19373,"v":773.981}
{"ts":1664296620000,"o":19373,"h":19373.5,"l":19325,"c":19335,"v":750.59}
{"ts":1664296680000,"o":19335,"h":19350,"l":19311.5,"c":19312,"v":616.383}
{"ts":1664296740000,"o":19312,"h":19347.5,"l":19290,"c":19326.5,"v":1252.125}
{"ts":1664296800000,"o":19326.5,"h":19330.5,"l":19290,"c":19290.5,"v":769.854}
{"ts":1664296860000,"o":19290.5,"h":19292.5,"l":19236,"c":19264.5,"v":1870.127}
{"ts":1664296920000,"o":19264.5,"h":19281,"l":19211,"c":19228.5,"v":974.571}
{"ts":1664296980000,"o":19228.5,"h":19228.5,"l":19150,"c":19179,"v":2097.209}
{"ts":1664297040000,"o":19179,"h":19248.5,"l":19154.5,"c":19234,"v":1431.871}
{"ts":1664297100000,"o":19234,"h":19236.5,"l":19199.5,"c":19200,"v":808.314}
{"ts":1664297160000,"o":19200,"h":19201,"l":19136.5,"c":19165.5,"v":1336.852}
{"ts":1664297220000,"o":19165.5,"h":19173,"l":19112,"c":19147.5,"v":1025.725}
{"ts":1664297280000,"o":19147.5,"h":19186,"l":19127,"c":19144,"v":1121.927}
{"ts":1664297340000,"o":19144,"h":19144,"l":19068.5,"c":19097,"v":1945.44}
{"ts":1664297400000,"o":19097,"h":19097,"l":19020.5,"c":19050,"v":2153.886}
{"ts":1664297460000,"o":19050,"h":19071,"l":19010,"c":19015,"v":1021.692}
{"ts":1664297520000,"o":19015,"h":19018,"l":18906,"c":18943,"v":3220.42}
{"ts":1664297580000,"o":18943,"h":19000,"l":18924.5,"c":18993.5,"v":1579.039}
{"ts":1664297640000,"o":18993.5,"h":19076.5,"l":18992.5,"c":19070,"v":2571.336}
{"ts":1664297700000,"o":19070,"h":19127,"l":19055,"c":19109.5,"v":2238.503}
{"ts":1664297760000,"o":19109.5,"h":19170,"l":19072,"c":19155,"v":1593.355}
{"ts":1664297820000,"o":19155,"h":19192,"l":19138.5,"c":19149.5,"v":1406.862}
{"ts":1664297880000,"o":19149.5,"h":19154,"l":19080,"c":19098,"v":1009.303}
{"ts":1664297940000,"o":19098,"h":19116,"l":19090,"c":19106,"v":581.788}
{"ts":1664298000000,"o":19106,"h":19106,"l":19064.5,"c":19065.5,"v":779.456}
{"ts":1664298060000,"o":19065.5,"h":19066,"l":18965.5,"c":18988,"v":1361.494}
{"ts":1664298120000,"o":18988,"h":19027.5,"l":18954,"c":18962,"v":1085.92}
{"ts":1664298180000,"o":18962,"h":19013,"l":18954,"c":18959,"v":687.471}
{"ts":1664298240000,"o":18959,"h":18966,"l":18924,"c":18946.5,"v":751.899}
{"ts":1664298300000,"o":18946.5,"h":19019.5,"l":18940,"c":18990.5,"v":806.851}
{"ts":1664298360000,"o":18990.5,"h":19038,"l":18971,"c":19013,"v":628.139}
{"ts":1664298420000,"o":19013,"h":19022,"l":18981,"c":18987,"v":293.102}
{"ts":1664298480000,"o":18987,"h":19010,"l":18972.5,"c":18973,"v":592.571}
{"ts":1664298540000,"o":18973,"h":18982,"l":18928,"c":18955,"v":578.245}
{"ts":1664298600000,"o":18955,"h":18961,"l":18925.5,"c":18945.5,"v":442.103}
{"ts":1664298660000,"o":18945.5,"h":18946,"l":18875,"c":18931.5,"v":1287.018}
{"ts":1664298720000,"o":18931.5,"h":18960.5,"l":18915,"c":18915,"v":559.407}
{"ts":1664298780000,"o":18915,"h":18947,"l":18902.5,"c":18942.5,"v":292.401}
{"ts":1664298840000,"o":18942.5,"h":18945,"l":18911.5,"c":18934.5,"v":399.016}
{"ts":1664298900000,"o":18934.5,"h":19004,"l":18915.5,"c":18997,"v":787.46}
{"ts":1664298960000,"o":18997,"h":19014.5,"l":18983,"c":19005,"v":557}
{"ts":1664299020000,"o":19005,"h":19025,"l":19004,"c":19016,"v":397.988}
{"ts":1664299080000,"o":19016,"h":19033.5,"l":18960,"c":18984,"v":487.839}
{"ts":1664299140000,"o":18984,"h":18996,"l":18968,"c":18972,"v":307.67}
{"ts":1664299200000,"o":18972,"h":18972.5,"l":18958,"c":18961,"v":245.704}
{"ts":1664299260000,"o":18961,"h":18969,"l":18913.5,"c":18916.5,"v":415.993}
{"ts":1664299320000,"o":18916.5,"h":18935.5,"l":18851.5,"c":18935,"v":1297.29}
{"ts":1664299380000,"o":18935,"h":18938.5,"l":18895,"c":18897,"v":325.179}
{"ts":1664299440000,"o":18897,"h":18903,"l":18865,"c":18890.5,"v":440.859}
{"ts":1664299500000,"o":18890.5,"h":18900.5,"l":18880.5,"c":18893,"v":216.414}
{"ts":1664299560000,"o":18893,"h":18931.5,"l":18892.5,"c":18896,"v":414.81}
{"ts":1664299620000,"o":18896,"h":18957.5,"l":18896,"c":18941.5,"v":552.893}
{"ts":1664299680000,"o":18941.5,"h":18964.5,"l":18937,"c":18950,"v":344.908}
{"ts":1664299740000,"o":18950,"h":18951,"l":18928.5,"c":18943.5,"v":287.92}
{"ts":1664299800000,"o":18943.5,"h":18947,"l":18910,"c":18941,"v":469.712}
{"ts":1664299860000,"o":18941,"h":18987,"l":18940.5,"c":18982.5,"v":519.516}
{"ts":1664299920000,"o":18982.5,"h":18992,"l":18973.5,"c":18979,"v":299.899}
{"ts":1664299980000,"o":18979,"h":19018.5,"l":18972.5,"c":19018.5,"v":376.865}
{"ts":1664300040000,"o":19018.5,"h":19024.5,"l":19009.5,"c":19020.5,"v":456.501}
{"ts":1664300100000,"o":19020.5,"h":19023,"l":18990,"c":18990,"v":325.66}
{"ts":1664300160000,"o":18990,"h":19010,"l":18985,"c":18992,"v":149.358}
{"ts":1664300220000,"o":18992,"h":18993.5,"l":18939.5,"c":18949,"v":195.517}
{"ts":1664300280000,"o":18949,"h":18949,"l":18924.5,"c":18927.5,"v":259.249}
{"ts":1664300340000,"o":18927.5,"h":18943.5,"l":18922.5,"c":18923.5,"v":132.053}
{"ts":1664300400000,"o":18923.5,"h":18923.5,"l":18900,"c":18905.5,"v":229.666}
{"ts":1664300460000,"o":18905.5,"h":18911.5,"l":18874,"c":18874,"v":507.729}
{"ts":1664300520000,"o":18874,"h":18911,"l":18849.5,"c":18910.5,"v":837.613}
{"ts":1664300580000,"o":18910.5,"h":18919.5,"l":18897,"c":18913.5,"v":367.839}
{"ts":1664300640000,"o":18913.5,"h":18919,"l":18900.5,"c":18919,"v":170.441}
{"ts":1664300700000,"o":18919,"h":18949.5,"l":18918.5,"c":18925.5,"v":436.249}
{"ts":1664300760000,"o":18925.5,"h":18962,"l":18923.5,"c":18948,"v":333.058}
{"ts":1664300820000,"o":18948,"h":18967.5,"l":18939,"c":18965.5,"v":139.581}
{"ts":1664300880000,"o":18965.5,"h":18977,"l":18949,"c":18958.5,"v":229.59}
{"ts":1664300940000,"o":18958.5,"h":18961.5,"l":18941,"c":18941.5,"v":159.027}
{"ts":1664301000000,"o":18941.5,"h":18942,"l":18900,"c":18900.5,"v":363.305}
{"ts":1664301060000,"o":18900.5,"h":18922.5,"l":18900,"c":18917,"v":449.041}
{"ts":1664301120000,"o":18917,"h":18920,"l":18897,"c":18897.5,"v":155.045}
{"ts":1664301180000,"o":18897.5,"h":18911,"l":18895,"c":18903,"v":211.675}
{"ts":1664301240000,"o":18903,"h":18920,"l":18902.5,"c":18918,"v":100.556}
{"ts":1664301300000,"o":18918,"h":18919.5,"l":18885.5,"c":18885.5,"v":170.106}
{"ts":1664301360000,"o":18885.5,"h":18907,"l":18861,"c":18904.5,"v":455.28}
{"ts":1664301420000,"o":18904.5,"h":18934,"l":18904.5,"c":18927,"v":199.011}
{"ts":1664301480000,"o":18927,"h":18930,"l":18911.5,"c":18929.5,"v":100.366}
{"ts":1664301540000,"o":18929.5,"h":18950,"l":18929.5,"c":18947.5,"v":144.687}
{"ts":1664301600000,"o":18947.5,"h":18947.5,"l":18903,"c":18932.5,"v":226.262}
{"ts":1664301660000,"o":18932.5,"h":18943.5,"l":18910,"c":18923.5,"v":165.393}
{"ts":1664301720000,"o":18923.5,"h":18939.5,"l":18917.5,"c":18939.5,"v":202.577}
{"ts":1664301780000,"o":18939.5,"h":18964,"l":18926.5,"c":18964,"v":519.259}
{"ts":1664301840000,"o":18964,"h":18993,"l":18955.5,"c":18979,"v":575.56}
{"ts":1664301900000,"o":18979,"h":18979,"l":18969,"c":18978.5,"v":158.291}
{"ts":1664301960000,"o":18978.5,"h":18978.5,"l":18957.5,"c":18962.5,"v":120.552}
{"ts":1664302020000,"o":18962.5,"h":18963,"l":18943,"c":18951.5,"v":92.386}
{"ts":1664302080000,"o":18951.5,"h":18974.5,"l":18938.5,"c":18974,"v":244.414}
{"ts":1664302140000,"o":18974,"h":18980,"l":18967.5,"c":18974.5,"v":86.25}
{"ts":1664302200000,"o":18974.5,"h":18975,"l":18946.5,"c":18948,"v":119.943}
{"ts":1664302260000,"o":18948,"h":18948.5,"l":18925,"c":18933.5,"v":183.8}
{"ts":1664302320000,"o":18933.5,"h":18933.5,"l":18924.5,"c":18927.5,"v":70.249}
{"ts":1664302380000,"o":18927.5,"h":18954,"l":18925,"c":18926,"v":138.758}
{"ts":1664302440000,"o":18926,"h":18926,"l":18900,"c":18900.5,"v":300.747}
{"ts":1664302500000,"o":18900.5,"h":18906.5,"l":18893.5,"c":18895.5,"v":299.121}
{"ts":1664302560000,"o":18895.5,"h":18909.5,"l":18880,"c":18909.5,"v":342.398}
{"ts":1664302620000,"o":18909.5,"h":18929,"l":18900.5,"c":18927.5,"v":192.284}
{"ts":1664302680000,"o":18927.5,"h":18927.5,"l":18894.5,"c":18906,"v":133.83}
{"ts":1664302740000,"o":18906,"h":18906,"l":18881,"c":18881,"v":132.592}
{"ts":1664302800000,"o":18881,"h":18889.5,"l":18876.5,"c":18884,"v":218.64}
{"ts":1664302860000,"o":18884,"h":18891.5,"l":18884,"c":18889.5,"v":70.545}
{"ts":1664302920000,"o":18889.5,"h":18892.5,"l":18870,"c":18870.5,"v":151.273}
{"ts":1664302980000,"o":18870.5,"h":18870.5,"l":18798.5,"c":18822.5,"v":2216.696}
{"ts":1664303040000,"o":18822.5,"h":18875,"l":18822,"c":18871.5,"v":588.722}
{"ts":1664303100000,"o":18871.5,"h":18924,"l":18871.5,"c":18924,"v":428.206}
{"ts":1664303160000,"o":18924,"h":18924.5,"l":18900,"c":18909,"v":363.708}
{"ts":1664303220000,"o":18909,"h":18919.5,"l":18904.5,"c":18914.5,"v":159.71}
{"ts":1664303280000,"o":18914.5,"h":18915,"l":18901.5,"c":18907,"v":106.128}
{"ts":1664303340000,"o":18907,"h":18947.5,"l":18904.5,"c":18944,"v":311.309}
{"ts":1664303400000,"o":18944,"h":18945,"l":18923.5,"c":18944.5,"v":188.047}
{"ts":1664303460000,"o":18944.5,"h":18959,"l":18942.5,"c":18949,"v":224.595}
{"ts":1664303520000,"o":18949,"h":18951.5,"l":18932,"c":18938,"v":271.009}
{"ts":1664303580000,"o":18938,"h":18946,"l":18917,"c":18945.5,"v":196.06}
{"ts":1664303640000,"o":18945.5,"h":18970.5,"l":18945.5,"c":18963.5,"v":240.182}
{"ts":1664303700000,"o":18963.5,"h":18969,"l":18934,"c":18969,"v":282.181}
{"ts":1664303760000,"o":18969,"h":18977.5,"l":18968.5,"c":18971.5,"v":204.262}
{"ts":1664303820000,"o":18971.5,"h":18979.5,"l":18960,"c":18975,"v":186.482}
{"ts":1664303880000,"o":18975,"h":19000,"l":18975,"c":19000,"v":287.626}
{"ts":1664303940000,"o":19000,"h":19086.5,"l":18999.5,"c":19086.5,"v":1586.184}
{"ts":1664304000000,"o":19086.5,"h":19090,"l":19041,"c":19047.5,"v":695.613}
{"ts":1664304060000,"o":19047.5,"h":19066.5,"l":19045.5,"c":19059,"v":322.026}
{"ts":1664304120000,"o":19059,"h":19061,"l":19038.5,"c":19040,"v":260.336}
{"ts":1664304180000,"o":19040,"h":19061.5,"l":19040,"c":19059,"v":110.432}
{"ts":1664304240000,"o":19059,"h":19069,"l":19044,"c":19056.5,"v":219.858}
{"ts":1664304300000,"o":19056.5,"h":19058.5,"l":19036,"c":19050,"v":124.021}
{"ts":1664304360000,"o":19050,"h":19082.5,"l":19050,"c":19071,"v":239.854}
{"ts":1664304420000,"o":19071,"h":19072.5,"l":19054,"c":19068.5,"v":316.769}
{"ts":1664304480000,"o":19068.5,"h":19092.5,"l":19068,"c":19089,"v":166.167}
{"ts":1664304540000,"o":19089,"h":19148.5,"l":19089,"c":19132.5,"v":1083.411}
{"ts":1664304600000,"o":19132.5,"h":19133,"l":19093.5,"c":19111,"v":584.013}
{"ts":1664304660000,"o":19111,"h":19111.5,"l":19088.5,"c":19100.5,"v":297.595}
{"ts":1664304720000,"o":19100.5,"h":19109.5,"l":19097.5,"c":19103.5,"v":95.013}
{"ts":1664304780000,"o":19103.5,"h":19138,"l":19100,"c":19137.5,"v":215.027}
{"ts":1664304840000,"o":19137.5,"h":19146,"l":19130,"c":19137.5,"v":173.05}
{"ts":1664304900000,"o":19137.5,"h":19138.5,"l":19092,"c":19092.5,"v":460.459}
{"ts":1664304960000,"o":19092.5,"h":19106.5,"l":19092.5,"c":19099,"v":203.535}
{"ts":1664305020000,"o":19099,"h":19114.5,"l":19090.5,"c":19112,"v":162.761}
{"ts":1664305080000,"o":19112,"h":19138,"l":19108.5,"c":19138,"v":94.745}
{"ts":1664305140000,"o":19138,"h":19144.5,"l":19123.5,"c":19132,"v":110.375}
{"ts":1664305200000,"o":19132,"h":19134.5,"l":19102,"c":19105.5,"v":328.689}
{"ts":1664305260000,"o":19105.5,"h":19130,"l":19095,"c":19105.5,"v":220.346}
{"ts":1664305320000,"o":19105.5,"h":19111.5,"l":19086.5,"c":19107.5,"v":194.572}
{"ts":1664305380000,"o":19107.5,"h":19134,"l":19107,"c":19127.5,"v":68.68}
{"ts":1664305440000,"o":19127.5,"h":19144.5,"l":19125,"c":19125,"v":185.223}
{"ts":1664305500000,"o":19125,"h":19130,"l":19118,"c":19118,"v":98.151}
{"ts":1664305560000,"o":19118,"h":19135,"l":19100,"c":19116.5,"v":125.865}
{"ts":1664305620000,"o":19116.5,"h":19130,"l":19111.5,"c":19121.5,"v":85.651}
{"ts":1664305680000,"o":19121.5,"h":19130,"l":19117.5,"c":19127.5,"v":123.249}
{"ts":1664305740000,"o":19127.5,"h":19141,"l":19122,"c":19140,"v":163.611}
{"ts":1664305800000,"o":19140,"h":19140,"l":19125,"c":19131,"v":97.141}
{"ts":1664305860000,"o":19131,"h":19136,"l":19125,"c":19130.5,"v":32.493}
{"ts":1664305920000,"o":19130.5,"h":19132.5,"l":19118,"c":19123,"v":46.97}
{"ts":1664305980000,"o":19123,"h":19137.5,"l":19122.5,"c":19137,"v":41.605}
{"ts":1664306040000,"o":19137,"h":19174,"l":19126.5,"c":19151.5,"v":390.626}
{"ts":1664306100000,"o":19151.5,"h":19152,"l":19114,"c":19130,"v":233.589}
{"ts":1664306160000,"o":19130,"h":19130,"l":19071,"c":19076.5,"v":541.487}
{"ts":1664306220000,"o":19076.5,"h":19111.5,"l":19074.5,"c":19111,"v":157.373}
{"ts":1664306280000,"o":19111,"h":19114,"l":19086,"c":19100,"v":102.189}
{"ts":1664306340000,"o":19100,"h":19107,"l":19098.5,"c":19106.5,"v":40.716}
{"ts":1664306400000,"o":19106.5,"h":19108,"l":19090.5,"c":19093.5,"v":92.05}
{"ts":1664306460000,"o":19093.5,"h":19094,"l":19059.5,"c":19065.5,"v":221.938}
{"ts":1664306520000,"o":19065.5,"h":19074.5,"l":19065.5,"c":19072,"v":77.734}
{"ts":1664306580000,"o":19072,"h":19106.5,"l":19072,"c":19105,"v":101.469}
{"ts":1664306640000,"o":19105,"h":19109,"l":19078.5,"c":19079,"v":70.898}
{"ts":1664306700000,"o":19079,"h":19090,"l":19070.5,"c":19070.5,"v":52.147}
{"ts":1664306760000,"o":19070.5,"h":19083.5,"l":19070.5,"c":19070.5,"v":36.72}
{"ts":1664306820000,"o":19070.5,"h":19071,"l":19032,"c":19047,"v":385.503}
{"ts":1664306880000,"o":19047,"h":19068.5,"l":19047,"c":19064.5,"v":112.018}
{"ts":1664306940000,"o":19064.5,"h":19065,"l":19041,"c":19041.5,"v":57.715}
{"ts":1664307000000,"o":19041.5,"h":19058,"l":19013,"c":19016.5,"v":350.04}
{"ts":1664307060000,"o":19016.5,"h":19021.5,"l":18974,"c":18980.5,"v":686.219}
{"ts":1664307120000,"o":18980.5,"h":18995.5,"l":18980,"c":18988.5,"v":172.841}
{"ts":1664307180000,"o":18988.5,"h":19014.5,"l":18988.5,"c":19011.5,"v":181.066}
{"ts":1664307240000,"o":19011.5,"h":19025,"l":19001,"c":19001.5,"v":120.617}
{"ts":1664307300000,"o":19001.5,"h":19039,"l":19001,"c":19039,"v":153.195}
{"ts":1664307360000,"o":19039,"h":19042,"l":19016,"c":19019.5,"v":101.399}
{"ts":1664307420000,"o":19019.5,"h":19019.5,"l":18983,"c":18989.5,"v":274.746}
{"ts":1664307480000,"o":18989.5,"h":18992.5,"l":18958.5,"c":18960,"v":331.654}
{"ts":1664307540000,"o":18960,"h":18972.5,"l":18957,"c":18972,"v":198.497}
{"ts":1664307600000,"o":18972,"h":19007.5,"l":18965.5,"c":19003,"v":162.829}
{"ts":1664307660000,"o":19003,"h":19013,"l":19002.5,"c":19013,"v":104.433}
{"ts":1664307720000,"o":19013,"h":19014.5,"l":19002.5,"c":19003.5,"v":68.041}
{"ts":1664307780000,"o":19003.5,"h":19018,"l":18995.5,"c":19016.5,"v":112.391}
{"ts":1664307840000,"o":19016.5,"h":19056,"l":19009,"c":19052,"v":269.457}
{"ts":1664307900000,"o":19052,"h":19054,"l":19035.5,"c":19041,"v":158.103}
{"ts":1664307960000,"o":19041,"h":19050,"l":19032.5,"c":19040,"v":92.598}
{"ts":1664308020000,"o":19040,"h":19040,"l":19017.5,"c":19024,"v":125.041}
{"ts":1664308080000,"o":19024,"h":19040,"l":19020,"c":19037.5,"v":76.001}
{"ts":1664308140000,"o":19037.5,"h":19072.5,"l":19037.5,"c":19061.5,"v":224.914}
{"ts":1664308200000,"o":19061.5,"h":19097,"l":19056,"c":19079.5,"v":383.893}
{"ts":1664308260000,"o":19079.5,"h":19094,"l":19070,"c":19094,"v":165.834}
{"ts":1664308320000,"o":19094,"h":19120.5,"l":19093.5,"c":19118.5,"v":317.299}
{"ts":1664308380000,"o":19118.5,"h":19118.5,"l":19089.5,"c":19100,"v":196.454}
{"ts":1664308440000,"o":19100,"h":19140.5,"l":19096.5,"c":19132,"v":205.178}
{"ts":1664308500000,"o":19132,"h":19144.5,"l":19127,"c":19141.5,"v":191.273}
{"ts":1664308560000,"o":19141.5,"h":19141.5,"l":19092.5,"c":19106,"v":177.807}
{"ts":1664308620000,"o":19106,"h":19106,"l":19082.5,"c":19087,"v":95.835}
{"ts":1664308680000,"o":19087,"h":19087.5,"l":19065,"c":19071,"v":173.984}
{"ts":1664308740000,"o":19071,"h":19085.5,"l":19066,"c":19071.5,"v":160.027}
{"ts":1664308800000,"o":19071.5,"h":19071.5,"l":19037,"c":19040,"v":418.912}
{"ts":1664308860000,"o":19040,"h":19047,"l":19005.5,"c":19026.5,"v":310.496}
{"ts":1664308920000,"o":19026.5,"h":19030,"l":18997,"c":19009,"v":233.428}
{"ts":1664308980000,"o":19009,"h":19027,"l":19009,"c":19020.5,"v":193.053}
{"ts":1664309040000,"o":19020.5,"h":19029.5,"l":19017.5,"c":19029.5,"v":98.783}
{"ts":1664309100000,"o":19029.5,"h":19047,"l":19029,"c":19044.5,"v":143.436}
{"ts":1664309160000,"o":19044.5,"h":19045,"l":19039,"c":19040.5,"v":48.098}
{"ts":1664309220000,"o":19040.5,"h":19058.5,"l":19040.5,"c":19054,"v":85.656}
{"ts":1664309280000,"o":19054,"h":19081,"l":19053.5,"c":19080.5,"v":116}
{"ts":1664309340000,"o":19080.5,"h":19081,"l":19073,"c":19080,"v":83.502}
{"ts":1664309400000,"o":19080,"h":19080.5,"l":19056.5,"c":19056.5,"v":136.895}
{"ts":1664309460000,"o":19056.5,"h":19065.5,"l":19056.5,"c":19065.5,"v":51.887}
{"ts":1664309520000,"o":19065.5,"h":19083,"l":19062.5,"c":19082.5,"v":57.981}
{"ts":1664309580000,"o":19082.5,"h":19087.5,"l":19082,"c":19082,"v":165.602}
{"ts":1664309640000,"o":19082,"h":19088,"l":19082,"c":19084,"v":55.782}
{"ts":1664309700000,"o":19084,"h":19089.5,"l":19084,"c":19089.5,"v":31.216}
{"ts":1664309760000,"o":19089.5,"h":19090,"l":19076.5,"c":19077.5,"v":94.5}
{"ts":1664309820000,"o":19077.5,"h":19083.5,"l":19074,"c":19083,"v":120.907}
{"ts":1664309880000,"o":19083,"h":19090.5,"l":19067,"c":19067,"v":80.613}
{"ts":1664309940000,"o":19067,"h":19067.5,"l":19030,"c":19030,"v":220.581}
{"ts":1664310000000,"o":19030,"h":19040,"l":19029,"c":19029,"v":314.136}
{"ts":1664310060000,"o":19029,"h":19029.5,"l":18993,"c":19015,"v":303.83}
{"ts":1664310120000,"o":19015,"h":19026,"l":18992.5,"c":19011.5,"v":413.91}
{"ts":1664310180000,"o":19011.5,"h":19011.5,"l":18989.5,"c":18995,"v":207.707}
{"ts":1664310240000,"o":18995,"h":19001,"l":18995,"c":19000.5,"v":79.62}
{"ts":1664310300000,"o":19000.5,"h":19028,"l":18996,"c":19019.5,"v":234.746}
{"ts":1664310360000,"o":19019.5,"h":19020,"l":18995,"c":18998,"v":92.218}
{"ts":1664310420000,"o":18998,"h":19000,"l":18995,"c":19000,"v":24.085}
{"ts":1664310480000,"o":19000,"h":19010,"l":18996,"c":19007.5,"v":43.346}
{"ts":1664310540000,"o":19007.5,"h":19017,"l":19007,"c":19012,"v":31.907}
{"ts":1664310600000,"o":19012,"h":19012,"l":18988,"c":18988,"v":214.052}
{"ts":1664310660000,"o":18988,"h":18988.5,"l":18975,"c":18979.5,"v":156.834}
{"ts":1664310720000,"o":18979.5,"h":18990.5,"l":18966,"c":18990,"v":138.677}
{"ts":1664310780000,"o":18990,"h":19008.5,"l":18990,"c":19008,"v":96.207}
{"ts":1664310840000,"o":19008,"h":19009.5,"l":18993,"c":19009.5,"v":57.737}
{"ts":1664310900000,"o":19009.5,"h":19016,"l":19009,"c":19013.5,"v":67.645}
{"ts":1664310960000,"o":19013.5,"h":19014,"l":19001,"c":19005,"v":71.317}
{"ts":1664311020000,"o":19005,"h":19007.5,"l":18987,"c":18990,"v":103.926}
{"ts":1664311080000,"o":18990,"h":18991.5,"l":18978.5,"c":18984.5,"v":65.284}
{"ts":1664311140000,"o":18984.5,"h":18990,"l":18984,"c":18990,"v":35.132}
{"ts":1664311200000,"o":18990,"h":19015.5,"l":18989,"c":19015,"v":73.303}
{"ts":1664311260000,"o":19015,"h":19015.5,"l":18998.5,"c":19007.5,"v":45.767}
{"ts":1664311320000,"o":19007.5,"h":19007.5,"l":18984,"c":18990,"v":59.109}
{"ts":1664311380000,"o":18990,"h":18990.5,"l":18942,"c":18955,"v":391.908}
{"ts":1664311440000,"o":18955,"h":18970.5,"l":18954.5,"c":18966.5,"v":98.186}
{"ts":1664311500000,"o":18966.5,"h":18979,"l":18966,"c":18977.5,"v":47.498}
{"ts":1664311560000,"o":18977.5,"h":18983,"l":18977,"c":18978.5,"v":61.339}
{"ts":1664311620000,"o":18978.5,"h":18994.5,"l":18978.5,"c":18994.5,"v":120.88}
{"ts":1664311680000,"o":18994.5,"h":19003,"l":18994.5,"c":19002,"v":66.33}
{"ts":1664311740000,"o":19002,"h":19002,"l":18996,"c":18996,"v":86.213}
{"ts":1664311800000,"o":18996,"h":18996.5,"l":18978,"c":18990.5,"v":54.433}
{"ts":1664311860000,"o":18990.5,"h":19000.5,"l":18990.5,"c":18999.5,"v":48.975}
{"ts":1664311920000,"o":18999.5,"h":18999.5,"l":18993,"c":18997,"v":27.118}
{"ts":1664311980000,"o":18997,"h":18999,"l":18994,"c":18999,"v":18.491}
{"ts":1664312040000,"o":18999,"h":19006.5,"l":18998.5,"c":19006.5,"v":54.027}
{"ts":1664312100000,"o":19006.5,"h":19038,"l":19006.5,"c":19037.5,"v":97.541}
{"ts":1664312160000,"o":19037.5,"h":19042,"l":19027.5,"c":19041,"v":75.402}
{"ts":1664312220000,"o":19041,"h":19045,"l":19031,"c":19045,"v":73.016}
{"ts":1664312280000,"o":19045,"h":19056,"l":19043,"c":19052,"v":86.133}
{"ts":1664312340000,"o":19052,"h":19066.5,"l":19051.5,"c":19066.5,"v":50.857}
{"ts":1664312400000,"o":19066.5,"h":19066.5,"l":19046.5,"c":19050.5,"v":286.417}
{"ts":1664312460000,"o":19050.5,"h":19050.5,"l":19020.5,"c":19021.5,"v":169.982}
{"ts":1664312520000,"o":19021.5,"h":19021.5,"l":19015,"c":19015.5,"v":26.345}
{"ts":1664312580000,"o":19015.5,"h":19015.5,"l":18990.5,"c":18999,"v":82.271}
{"ts":1664312640000,"o":18999,"h":19011.5,"l":18998.5,"c":19001,"v":55.123}
{"ts":1664312700000,"o":19001,"h":19016,"l":19001,"c":19010,"v":121.147}
{"ts":1664312760000,"o":19010,"h":19018.5,"l":18977,"c":18985,"v":356.512}
{"ts":1664312820000,"o":18985,"h":19000,"l":18985,"c":19000,"v":24.158}
{"ts":1664312880000,"o":19000,"h":19010,"l":18999.5,"c":19009.5,"v":41.426}
{"ts":1664312940000,"o":19009.5,"h":19027,"l":19009.5,"c":19026.5,"v":64.887}
{"ts":1664313000000,"o":19026.5,"h":19028.5,"l":19026.5,"c":19028.5,"v":70.888}
{"ts":1664313060000,"o":19028.5,"h":19028.5,"l":19008,"c":19018,"v":89.259}
{"ts":1664313120000,"o":19018,"h":19028.5,"l":19017.5,"c":19025,"v":91.122}
{"ts":1664313180000,"o":19025,"h":19025.5,"l":19025,"c":19025,"v":14.033}
{"ts":1664313240000,"o":19025,"h":19027,"l":19025,"c":19026.5,"v":9.593}
{"ts":1664313300000,"o":19026.5,"h":19027,"l":19026,"c":19026.5,"v":28.341}
{"ts":1664313360000,"o":19026.5,"h":19026.5,"l":18987.5,"c":18989.5,"v":293.709}
{"ts":1664313420000,"o":18989.5,"h":18990,"l":18983,"c":18983.5,"v":40.816}
{"ts":1664313480000,"o":18983.5,"h":19002.5,"l":18983.5,"c":19002,"v":35.484}
{"ts":1664313540000,"o":19002,"h":19002.5,"l":18985.5,"c":18990,"v":42.526}
{"ts":1664313600000,"o":18990,"h":18996.5,"l":18990,"c":18996.5,"v":11.486}
{"ts":1664313660000,"o":18996.5,"h":18999,"l":18995,"c":18995.5,"v":22.643}
{"ts":1664313720000,"o":18995.5,"h":18995.5,"l":18984,"c":18984.5,"v":41.529}
{"ts":1664313780000,"o":18984.5,"h":18984.5,"l":18974.5,"c":18974.5,"v":53.725}
{"ts":1664313840000,"o":18974.5,"h":18981.5,"l":18968.5,"c":18971,"v":72.597}
{"ts":1664313900000,"o":18971,"h":18971.5,"l":18966,"c":18966.5,"v":84.75}
{"ts":1664313960000,"o":18966.5,"h":18971.5,"l":18963.5,"c":18964,"v":151.917}
{"ts":1664314020000,"o":18964,"h":18964,"l":18963.5,"c":18964,"v":35.348}
{"ts":1664314080000,"o":18964,"h":19008.5,"l":18962,"c":19008.5,"v":245.227}
{"ts":1664314140000,"o":19008.5,"h":19010.5,"l":19005,"c":19006.5,"v":40.793}
{"ts":1664314200000,"o":19006.5,"h":19006.5,"l":18983,"c":18983.5,"v":43.684}
{"ts":1664314260000,"o":18983.5,"h":18983.5,"l":18982,"c":18982,"v":25.044}
{"ts":1664314320000,"o":18982,"h":18991.5,"l":18982,"c":18991,"v":27.194}
{"ts":1664314380000,"o":18991,"h":18992.5,"l":18991,"c":18992.5,"v":11.501}
{"ts":1664314440000,"o":18992.5,"h":19000,"l":18992,"c":18997.5,"v":24.492}
{"ts":1664314500000,"o":18997.5,"h":18999,"l":18994.5,"c":18994.5,"v":30.796}
{"ts":1664314560000,"o":18994.5,"h":19005,"l":18994.5,"c":19005,"v":26.074}
{"ts":1664314620000,"o":19005,"h":19007.5,"l":19000,"c":19000,"v":49.864}
{"ts":1664314680000,"o":19000,"h":19006,"l":18999,"c":18999.5,"v":45.081}
{"ts":1664314740000,"o":18999.5,"h":19000,"l":18995,"c":18998.5,"v":11.779}
{"ts":1664314800000,"o":18998.5,"h":19000.5,"l":18998.5,"c":19000,"v":16.287}
{"ts":1664314860000,"o":19000,"h":19000.5,"l":18993,"c":18999,"v":24.445}
{"ts":1664314920000,"o":18999,"h":19005,"l":18998.5,"c":19003.5,"v":35.216}
{"ts":1664314980000,"o":19003.5,"h":19005,"l":19001,"c":19002,"v":8.587}
{"ts":1664315040000,"o":19002,"h":19002,"l":18999,"c":18999.5,"v":8.132}
{"ts":1664315100000,"o":18999.5,"h":19007.5,"l":18999,"c":19007.5,"v":19.946}
{"ts":1664315160000,"o":19007.5,"h":19007.5,"l":19007,"c":19007,"v":14.296}
{"ts":1664315220000,"o":19007,"h":19007.5,"l":19006,"c":19006,"v":35.372}
{"ts":1664315280000,"o":19006,"h":19025.5,"l":19003.5,"c":19025,"v":131.112}
{"ts":1664315340000,"o":19025,"h":19049,"l":19025,"c":19048.5,"v":99.665}
{"ts":1664315400000,"o":19048.5,"h":19048.5,"l":19018.5,"c":19024,"v":70.373}
{"ts":1664315460000,"o":19024,"h":19033,"l":19014.5,"c":19020.5,"v":109.552}
{"ts":1664315520000,"o":19020.5,"h":19035,"l":19020.5,"c":19032,"v":30.701}
{"ts":1664315580000,"o":19032,"h":19040,"l":19032,"c":19039.5,"v":14.769}
{"ts":1664315640000,"o":19039.5,"h":19047,"l":19037.5,"c":19037.5,"v":46.043}
{"ts":1664315700000,"o":19037.5,"h":19038,"l":19011.5,"c":19011.5,"v":86.532}
{"ts":1664315760000,"o":19011.5,"h":19015.5,"l":18955,"c":18955,"v":532.483}
{"ts":1664315820000,"o":18955,"h":19032.5,"l":18922.5,"c":18996,"v":1406.388}
{"ts":1664315880000,"o":18996,"h":19018,"l":18983,"c":18983.5,"v":124.857}
{"ts":1664315940000,"o":18983.5,"h":18989,"l":18971.5,"c":18985,"v":56.446}
{"ts":1664316000000,"o":18985,"h":19003,"l":18970,"c":19002.5,"v":65.019}
{"ts":1664316060000,"o":19002.5,"h":19011,"l":18985,"c":18992.5,"v":93.793}
{"ts":1664316120000,"o":18992.5,"h":18993.5,"l":18965.5,"c":18966,"v":128.734}
{"ts":1664316180000,"o":18966,"h":18966,"l":18944,"c":18952,"v":196.649}
{"ts":1664316240000,"o":18952,"h":18971.5,"l":18952,"c":18965,"v":138.825}
{"ts":1664316300000,"o":18965,"h":18976,"l":18908.5,"c":18919,"v":405.147}
{"ts":1664316360000,"o":18919,"h":18937.5,"l":18919,"c":18936,"v":78.154}
{"ts":1664316420000,"o":18936,"h":18942.5,"l":18928,"c":18928.5,"v":80.36}
{"ts":1664316480000,"o":18928.5,"h":18950,"l":18925,"c":18950,"v":112.069}
{"ts":1664316540000,"o":18950,"h":18971.5,"l":18949.5,"c":18968.5,"v":88.156}
{"ts":1664316600000,"o":18968.5,"h":18989.5,"l":18965.5,"c":18976.5,"v":168.797}
{"ts":1664316660000,"o":18976.5,"h":18986.5,"l":18970.5,"c":18986,"v":65.582}
{"ts":1664316720000,"o":18986,"h":18986.5,"l":18976.5,"c":18977,"v":78.987}
{"ts":1664316780000,"o":18977,"h":18980,"l":18972.5,"c":18976.5,"v":73.863}
{"ts":1664316840000,"o":18976.5,"h":18977,"l":18965.5,"c":18965.5,"v":47.513}
{"ts":1664316900000,"o":18965.5,"h":18978.5,"l":18954.5,"c":18978,"v":78.217}
{"ts":1664316960000,"o":18978,"h":19006.5,"l":18978,"c":18997,"v":77.004}
{"ts":1664317020000,"o":18997,"h":19001.5,"l":18992,"c":18999,"v":93.877}
{"ts":1664317080000,"o":18999,"h":19001,"l":18994.5,"c":18996.5,"v":26.845}
{"ts":1664317140000,"o":18996.5,"h":19006,"l":18996.5,"c":19001.5,"v":60.27}
{"ts":1664317200000,"o":19001.5,"h":19016.5,"l":18995.5,"c":19016.5,"v":78.333}
{"ts":1664317260000,"o":19016.5,"h":19022,"l":19014,"c":19020.5,"v":81.692}
{"ts":1664317320000,"o":19020.5,"h":19080,"l":19016.5,"c":19065.5,"v":656.105}
{"ts":1664317380000,"o":19065.5,"h":19071.5,"l":19056.5,"c":19061,"v":196.79}
{"ts":1664317440000,"o":19061,"h":19071.5,"l":19043,"c":19043,"v":88.137}
{"ts":1664317500000,"o":19043,"h":19058,"l":19043,"c":19052,"v":126.732}
{"ts":1664317560000,"o":19052,"h":19052,"l":19038,"c":19045.5,"v":115.044}
{"ts":1664317620000,"o":19045.5,"h":19059,"l":19045.5,"c":19059,"v":37.397}
{"ts":1664317680000,"o":19059,"h":19060,"l":19051,"c":19051,"v":93.241}
{"ts":1664317740000,"o":19051,"h":19063,"l":19050.5,"c":19062,"v":186.596}
{"ts":1664317800000,"o":19062,"h":19063.5,"l":19050,"c":19052.5,"v":65.759}
{"ts":1664317860000,"o":19052.5,"h":19052.5,"l":19032,"c":19039,"v":169.011}
{"ts":1664317920000,"o":19039,"h":19047,"l":19034.5,"c":19035,"v":95.015}
{"ts":1664317980000,"o":19035,"h":19039,"l":19029,"c":19036,"v":51.334}
{"ts":1664318040000,"o":19036,"h":19049,"l":19035.5,"c":19045,"v":145.633}
{"ts":1664318100000,"o":19045,"h":19045,"l":19031.5,"c":19035,"v":74.669}
{"ts":1664318160000,"o":19035,"h":19035,"l":19027,"c":19030,"v":21.802}
{"ts":1664318220000,"o":19030,"h":19032,"l":19027.5,"c":19027.5,"v":41.977}
{"ts":1664318280000,"o":19027.5,"h":19028.5,"l":19021,"c":19021.5,"v":75.108}
{"ts":1664318340000,"o":19021.5,"h":19031,"l":19021.5,"c":19031,"v":38.865}
{"ts":1664318400000,"o":19031,"h":19031,"l":19023.5,"c":19025.5,"v":22.408}
{"ts":1664318460000,"o":19025.5,"h":19025.5,"l":19015,"c":19015,"v":71.525}
{"ts":1664318520000,"o":19015,"h":19021.5,"l":19014,"c":19018,"v":59.21}
{"ts":1664318580000,"o":19018,"h":19018,"l":19015,"c":19015,"v":26.961}
{"ts":1664318640000,"o":19015,"h":19021,"l":19014.5,"c":19021,"v":44.119}
{"ts":1664318700000,"o":19021,"h":19033,"l":19020.5,"c":19030.5,"v":73.067}
{"ts":1664318760000,"o":19030.5,"h":19036.5,"l":19030.5,"c":19036.5,"v":41.388}
{"ts":1664318820000,"o":19036.5,"h":19039,"l":19029.5,"c":19033.5,"v":51.802}
{"ts":1664318880000,"o":19033.5,"h":19060,"l":19031,"c":19056.5,"v":149.542}
{"ts":1664318940000,"o":19056.5,"h":19075.5,"l":19056.5,"c":19075,"v":95.732}
{"ts":1664319000000,"o":19075,"h":19075,"l":19047,"c":19052,"v":112.328}
{"ts":1664319060000,"o":19052,"h":19069.5,"l":19052,"c":19069.5,"v":43.116}
{"ts":1664319120000,"o":19069.5,"h":19071.5,"l":19060,"c":19062,"v":79.703}
{"ts":1664319180000,"o":19062,"h":19062,"l":19057.5,"c":19060.5,"v":52.028}
{"ts":1664319240000,"o":19060.5,"h":19070,"l":19060.5,"c":19068.5,"v":53.024}
{"ts":1664319300000,"o":19068.5,"h":19088.5,"l":19065,"c":19079.5,"v":118.254}
{"ts":1664319360000,"o":19079.5,"h":19080,"l":19073.5,"c":19073.5,"v":43.216}
{"ts":1664319420000,"o":19073.5,"h":19075.5,"l":19071,"c":19071.5,"v":91.961}
{"ts":1664319480000,"o":19071.5,"h":19071.5,"l":19068,"c":19068,"v":16.376}
{"ts":1664319540000,"o":19068,"h":19068.5,"l":19067.5,"c":19067.5,"v":48.463}
{"ts":1664319600000,"o":19067.5,"h":19068,"l":19060,"c":19064.5,"v":87.906}
{"ts":1664319660000,"o":19064.5,"h":19075,"l":19064.5,"c":19075,"v":65.112}
{"ts":1664319720000,"o":19075,"h":19108,"l":19074.5,"c":19103,"v":311.748}
{"ts":1664319780000,"o":19103,"h":19126,"l":19094,"c":19120.5,"v":437.727}
{"ts":1664319840000,"o":19120.5,"h":19132,"l":19113.5,"c":19130.5,"v":240.992}
{"ts":1664319900000,"o":19130.5,"h":19130.5,"l":19106,"c":19107,"v":138.114}
{"ts":1664319960000,"o":19107,"h":19107,"l":19102,"c":19103,"v":49.215}
{"ts":1664320020000,"o":19103,"h":19107,"l":19099.5,"c":19107,"v":39.932}
{"ts":1664320080000,"o":19107,"h":19120,"l":19102.5,"c":19114,"v":75.027}
{"ts":1664320140000,"o":19114,"h":19127.5,"l":19114,"c":19126.5,"v":96.894}
{"ts":1664320200000,"o":19126.5,"h":19131,"l":19126,"c":19131,"v":152.153}
{"ts":1664320260000,"o":19131,"h":19143.5,"l":19130.5,"c":19138.5,"v":116.733}
{"ts":1664320320000,"o":19138.5,"h":19151.5,"l":19138,"c":19148.5,"v":327.819}
{"ts":1664320380000,"o":19148.5,"h":19151.5,"l":19136.5,"c":19136.5,"v":143.213}
{"ts":1664320440000,"o":19136.5,"h":19146,"l":19130,"c":19146,"v":65.059}
{"ts":1664320500000,"o":19146,"h":19146,"l":19133.5,"c":19134,"v":60.399}
{"ts":1664320560000,"o":19134,"h":19134,"l":19125.5,"c":19125.5,"v":114.896}
{"ts":1664320620000,"o":19125.5,"h":19126,"l":19108,"c":19110,"v":74.536}
{"ts":1664320680000,"o":19110,"h":19115,"l":19108.5,"c":19112,"v":71.206}
{"ts":1664320740000,"o":19112,"h":19112,"l":19099,"c":19099,"v":58.192}
{"ts":1664320800000,"o":19099,"h":19099.5,"l":19066.5,"c":19067,"v":164.401}
{"ts":1664320860000,"o":19067,"h":19084.5,"l":19063,"c":19081.5,"v":119.144}
{"ts":1664320920000,"o":19081.5,"h":19093,"l":19081,"c":19092.5,"v":34.012}
{"ts":1664320980000,"o":19092.5,"h":19093,"l":19078,"c":19078,"v":43.354}
{"ts":1664321040000,"o":19078,"h":19085.5,"l":19077.5,"c":19085.5,"v":14.024}
{"ts":1664321100000,"o":19085.5,"h":19090,"l":19085,"c":19089,"v":35.896}
{"ts":1664321160000,"o":19089,"h":19089,"l":19086,"c":19086,"v":14.207}
{"ts":1664321220000,"o":19086,"h":19086.5,"l":19085.5,"c":19086,"v":44.108}
{"ts":1664321280000,"o":19086,"h":19091.5,"l":19085.5,"c":19091,"v":37.888}
{"ts":1664321340000,"o":19091,"h":19095,"l":19091,"c":19095,"v":27.233}
{"ts":1664321400000,"o":19095,"h":19107,"l":19094.5,"c":19107,"v":58.186}
{"ts":1664321460000,"o":19107,"h":19124,"l":19106.5,"c":19114.5,"v":74.53}
{"ts":1664321520000,"o":19114.5,"h":19114.5,"l":19095.5,"c":19101.5,"v":74.245}
{"ts":1664321580000,"o":19101.5,"h":19103,"l":19088.5,"c":19090.5,"v":63.547}
{"ts":1664321640000,"o":19090.5,"h":19094,"l":19072.5,"c":19082.5,"v":189.087}
{"ts":1664321700000,"o":19082.5,"h":19118,"l":19082,"c":19113,"v":62.368}
{"ts":1664321760000,"o":19113,"h":19113,"l":19100.5,"c":19101,"v":73.547}
{"ts":1664321820000,"o":19101,"h":19105,"l":19100.5,"c":19101.5,"v":25.401}
{"ts":1664321880000,"o":19101.5,"h":19107.5,"l":19100.5,"c":19105.5,"v":31.949}
{"ts":1664321940000,"o":19105.5,"h":19107.5,"l":19103,"c":19107.5,"v":20.181}
{"ts":1664322000000,"o":19107.5,"h":19108.5,"l":19100.5,"c":19106,"v":22.368}
{"ts":1664322060000,"o":19106,"h":19106,"l":19105,"c":19105.5,"v":12.401}
{"ts":1664322120000,"o":19105.5,"h":19110,"l":19105,"c":19109,"v":12.837}
{"ts":1664322180000,"o":19109,"h":19114.5,"l":19108,"c":19108,"v":31.766}
{"ts":1664322240000,"o":19108,"h":19108.5,"l":19106.5,"c":19107,"v":11.016}
{"ts":1664322300000,"o":19107,"h":19119,"l":19106.5,"c":19118.5,"v":52.87}
{"ts":1664322360000,"o":19118.5,"h":19119,"l":19113,"c":19113,"v":67.503}
{"ts":1664322420000,"o":19113,"h":19113.5,"l":19101,"c":19101.5,"v":40.73}
{"ts":1664322480000,"o":19101.5,"h":19101.5,"l":19100,"c":19101,"v":7.963}
{"ts":1664322540000,"o":19101,"h":19110,"l":19101,"c":19108,"v":20.95}
{"ts":1664322600000,"o":19108,"h":19108,"l":19100,"c":19102.5,"v":16.347}
{"ts":1664322660000,"o":19102.5,"h":19107.5,"l":19102,"c":19105.5,"v":72.502}
{"ts":1664322720000,"o":19105.5,"h":19105.5,"l":19085,"c":19086,"v":120.496}
{"ts":1664322780000,"o":19086,"h":19089,"l":19084,"c":19088.5,"v":31.726}
{"ts":1664322840000,"o":19088.5,"h":19089,"l":19086,"c":19086.5,"v":26.495}
{"ts":1664322900000,"o":19086.5,"h":19091,"l":19086,"c":19089.5,"v":23.682}
{"ts":1664322960000,"o":19089.5,"h":19099,"l":19086,"c":19098.5,"v":50.79}
{"ts":1664323020000,"o":19098.5,"h":19099,"l":19098.5,"c":19098.5,"v":7.733}
{"ts":1664323080000,"o":19098.5,"h":19099,"l":19096,"c":19099,"v":16.553}
{"ts":1664323140000,"o":19099,"h":19099,"l":19070.5,"c":19071,"v":135.795}
{"ts":1664323200000,"o":19071,"h":19075,"l":19062,"c":19062,"v":172.736}
{"ts":1664323260000,"o":19062,"h":19074,"l":19062,"c":19065.5,"v":92.709}
{"ts":1664323320000,"o":19065.5,"h":19083,"l":19065,"c":19080.5,"v":88.511}
{"ts":1664323380000,"o":19080.5,"h":19083,"l":19080,"c":19082.5,"v":45.68}
{"ts":1664323440000,"o":19082.5,"h":19084,"l":19080.5,"c":19084,"v":18.857}
{"ts":1664323500000,"o":19084,"h":19087,"l":19080,"c":19080.5,"v":45.282}
{"ts":1664323560000,"o":19080.5,"h":19080.5,"l":19075.5,"c":19075.5,"v":22.688}
{"ts":1664323620000,"o":19075.5,"h":19083.5,"l":19075.5,"c":19083,"v":33.181}
{"ts":1664323680000,"o":19083,"h":19089.5,"l":19083,"c":19087,"v":14.001}
{"ts":1664323740000,"o":19087,"h":19125,"l":19086.5,"c":19125,"v":103.079}
{"ts":1664323800000,"o":19125,"h":19143,"l":19124.5,"c":19142,"v":182.497}
{"ts":1664323860000,"o":19142,"h":19171,"l":19130.5,"c":19160.5,"v":392.55}
{"ts":1664323920000,"o":19160.5,"h":19193.5,"l":19160,"c":19160,"v":516.972}
{"ts":1664323980000,"o":19160,"h":19185,"l":19160,"c":19185,"v":160.467}
{"ts":1664324040000,"o":19185,"h":19185,"l":19173.5,"c":19175.5,"v":172.238}
{"ts":1664324100000,"o":19175.5,"h":19176,"l":19154.5,"c":19155,"v":117.493}
{"ts":1664324160000,"o":19155,"h":19158,"l":19150,"c":19155.5,"v":59.566}
{"ts":1664324220000,"o":19155.5,"h":19164,"l":19149.5,"c":19163,"v":54.106}
{"ts":1664324280000,"o":19163,"h":19188,"l":19163,"c":19185.5,"v":113.492}
{"ts":1664324340000,"o":19185.5,"h":19187.5,"l":19175.5,"c":19176,"v":60.029}
{"ts":1664324400000,"o":19176,"h":19185,"l":19157.5,"c":19185,"v":92.195}
{"ts":1664324460000,"o":19185,"h":19185,"l":19177.5,"c":19177.5,"v":63.862}
{"ts":1664324520000,"o":19177.5,"h":19183,"l":19177,"c":19180.5,"v":54.084}
{"ts":1664324580000,"o":19180.5,"h":19183,"l":19179,"c":19179,"v":29.291}
{"ts":1664324640000,"o":19179,"h":19192.5,"l":19179,"c":19192.5,"v":95.788}
{"ts":1664324700000,"o":19192.5,"h":19215,"l":19190,"c":19194.5,"v":668.515}
{"ts":1664324760000,"o":19194.5,"h":19202.5,"l":19192.5,"c":19202,"v":98.87}
{"ts":1664324820000,"o":19202,"h":19208.5,"l":19199,"c":19199.5,"v":352.952}
{"ts":1664324880000,"o":19199.5,"h":19219,"l":19199.5,"c":19216,"v":168.055}
{"ts":1664324940000,"o":19216,"h":19222,"l":19206.5,"c":19217,"v":242.193}
{"ts":1664325000000,"o":19217,"h":19217,"l":19163,"c":19170.5,"v":207.749}
{"ts":1664325060000,"o":19170.5,"h":19176.5,"l":19160.5,"c":19163,"v":144.257}
{"ts":1664325120000,"o":19163,"h":19167,"l":19158,"c":19158,"v":46.781}
{"ts":1664325180000,"o":19158,"h":19158.5,"l":19131.5,"c":19132,"v":293.704}
{"ts":1664325240000,"o":19132,"h":19147,"l":19100.5,"c":19112,"v":569.027}
{"ts":1664325300000,"o":19112,"h":19114.5,"l":19081.5,"c":19101.5,"v":449.393}
{"ts":1664325360000,"o":19101.5,"h":19112.5,"l":19093.5,"c":19109.5,"v":90.044}
{"ts":1664325420000,"o":19109.5,"h":19130.5,"l":19109.5,"c":19130,"v":98.438}
{"ts":1664325480000,"o":19130,"h":19130.5,"l":19117.5,"c":19117.5,"v":78.787}
{"ts":1664325540000,"o":19117.5,"h":19127.5,"l":19117.5,"c":19119,"v":67.075}
{"ts":1664325600000,"o":19119,"h":19131,"l":19114,"c":19131,"v":75.571}
{"ts":1664325660000,"o":19131,"h":19149,"l":19130.5,"c":19140,"v":134.386}
{"ts":1664325720000,"o":19140,"h":19148,"l":19140,"c":19141,"v":48.673}
{"ts":1664325780000,"o":19141,"h":19141,"l":19121.5,"c":19126.5,"v":70.79}
{"ts":1664325840000,"o":19126.5,"h":19127,"l":19102.5,"c":19106.5,"v":62.546}
{"ts":1664325900000,"o":19106.5,"h":19115,"l":19102.5,"c":19112,"v":109.458}
{"ts":1664325960000,"o":19112,"h":19115,"l":19111.5,"c":19112.5,"v":95.444}
{"ts":1664326020000,"o":19112.5,"h":19127.5,"l":19112,"c":19127,"v":47.822}
{"ts":1664326080000,"o":19127,"h":19127.5,"l":19118.5,"c":19118.5,"v":35.217}
{"ts":1664326140000,"o":19118.5,"h":19122.5,"l":19118,"c":19118.5,"v":49.14}
{"ts":1664326200000,"o":19118.5,"h":19118.5,"l":19111.5,"c":19113,"v":45.807}
{"ts":1664326260000,"o":19113,"h":19113.5,"l":19111.5,"c":19111.5,"v":10.773}
{"ts":1664326320000,"o":19111.5,"h":19116.5,"l":19111.5,"c":19113.5,"v":51.746}
{"ts":1664326380000,"o":19113.5,"h":19116.5,"l":19113.5,"c":19116,"v":26.577}
{"ts":1664326440000,"o":19116,"h":19120,"l":19112.5,"c":19120,"v":43.429}
{"ts":1664326500000,"o":19120,"h":19138,"l":19107.5,"c":19109,"v":81.953}
{"ts":1664326560000,"o":19109,"h":19109,"l":19081.5,"c":19083.5,"v":254.433}
{"ts":1664326620000,"o":19083.5,"h":19092.5,"l":19078,"c":19088,"v":118.568}
{"ts":1664326680000,"o":19088,"h":19088,"l":19077,"c":19084,"v":130.987}
{"ts":1664326740000,"o":19084,"h":19084,"l":19081.5,"c":19083,"v":27.65}
{"ts":1664326800000,"o":19083,"h":19097.5,"l":19082.5,"c":19097.5,"v":43.181}
{"ts":1664326860000,"o":19097.5,"h":19099.5,"l":19079.5,"c":19080,"v":91.213}
{"ts":1664326920000,"o":19080,"h":19080.5,"l":19072.5,"c":19073,"v":174.622}
{"ts":1664326980000,"o":19073,"h":19075,"l":19063,"c":19068,"v":223.278}
{"ts":1664327040000,"o":19068,"h":19071.5,"l":19062,"c":19071.5,"v":85.238}
{"ts":1664327100000,"o":19071.5,"h":19094,"l":19071,"c":19093,"v":77.605}
{"ts":1664327160000,"o":19093,"h":19099.5,"l":19092.5,"c":19099,"v":86.799}
{"ts":1664327220000,"o":19099,"h":19116,"l":19099,"c":19115.5,"v":78.702}
{"ts":1664327280000,"o":19115.5,"h":19129.5,"l":19115.5,"c":19128.5,"v":71.729}
{"ts":1664327340000,"o":19128.5,"h":19128.5,"l":19127.5,"c":19127.5,"v":23.21}
{"ts":1664327400000,"o":19127.5,"h":19129,"l":19116,"c":19128.5,"v":36.039}
{"ts":1664327460000,"o":19128.5,"h":19129,"l":19125,"c":19129,"v":53.288}
{"ts":1664327520000,"o":19129,"h":19133.5,"l":19128.5,"c":19133.5,"v":79.824}
{"ts":1664327580000,"o":19133.5,"h":19133.5,"l":19124,"c":19124,"v":128.396}
{"ts":1664327640000,"o":19124,"h":19124.5,"l":19113.5,"c":19117,"v":70.301}
{"ts":1664327700000,"o":19117,"h":19117,"l":19053.5,"c":19057,"v":324.947}
{"ts":1664327760000,"o":19057,"h":19074.5,"l":19044,"c":19074.5,"v":276.989}
{"ts":1664327820000,"o":19074.5,"h":19109.5,"l":19074,"c":19109.5,"v":204.903}
{"ts":1664327880000,"o":19109.5,"h":19112,"l":19104,"c":19104,"v":87.218}
{"ts":1664327940000,"o":19104,"h":19105,"l":19080.5,"c":19080.5,"v":53.71}
{"ts":1664328000000,"o":19080.5,"h":19081,"l":19051,"c":19051,"v":190.74}
{"ts":1664328060000,"o":19051,"h":19051,"l":19030,"c":19044,"v":215.005}
{"ts":1664328120000,"o":19044,"h":19056,"l":19028,"c":19028,"v":187.798}
{"ts":1664328180000,"o":19028,"h":19033,"l":19005,"c":19005,"v":492.709}
{"ts":1664328240000,"o":19005,"h":19019.5,"l":19005,"c":19019,"v":112.702}
{"ts":1664328300000,"o":19019,"h":19036.5,"l":19019,"c":19033.5,"v":111.407}
{"ts":1664328360000,"o":19033.5,"h":19034,"l":19007.5,"c":19008,"v":128.001}
{"ts":1664328420000,"o":19008,"h":19023.5,"l":19007.5,"c":19017,"v":112.261}
{"ts":1664328480000,"o":19017,"h":19017,"l":18960.5,"c":18970,"v":629.708}
{"ts":1664328540000,"o":18970,"h":18970.5,"l":18935.5,"c":18944.5,"v":537.292}
{"ts":1664328600000,"o":18944.5,"h":18980,"l":18943,"c":18967,"v":348.505}
{"ts":1664328660000,"o":18967,"h":18978.5,"l":18949,"c":18978,"v":227.998}
{"ts":1664328720000,"o":18978,"h":19006,"l":18978,"c":18985.5,"v":205.834}
{"ts":1664328780000,"o":18985.5,"h":18986.5,"l":18957,"c":18968.5,"v":187.699}
{"ts":1664328840000,"o":18968.5,"h":18993,"l":18968.5,"c":18990,"v":168.363}
{"ts":1664328900000,"o":18990,"h":18990.5,"l":18957,"c":18970.5,"v":122.53}
{"ts":1664328960000,"o":18970.5,"h":18985.5,"l":18970,"c":18985,"v":143.005}
{"ts":1664329020000,"o":18985,"h":19000,"l":18985,"c":19000,"v":116.427}
{"ts":1664329080000,"o":19000,"h":19011,"l":18992.5,"c":19004,"v":145.486}
{"ts":1664329140000,"o":19004,"h":19004,"l":18980,"c":18988,"v":222.938}
{"ts":1664329200000,"o":18988,"h":19004.5,"l":18988,"c":18993,"v":86.023}
{"ts":1664329260000,"o":18993,"h":18993.5,"l":18951,"c":18966,"v":192.027}
{"ts":1664329320000,"o":18966,"h":18976,"l":18950,"c":18953.5,"v":192.653}
{"ts":1664329380000,"o":18953.5,"h":18969.5,"l":18941,"c":18967,"v":208.437}
{"ts":1664329440000,"o":18967,"h":18967,"l":18945.5,"c":18946,"v":41.611}
{"ts":1664329500000,"o":18946,"h":18965.5,"l":18945.5,"c":18960.5,"v":86.881}
{"ts":1664329560000,"o":18960.5,"h":18960.5,"l":18936,"c":18955.5,"v":115.54}
{"ts":1664329620000,"o":18955.5,"h":18983.5,"l":18955.5,"c":18980.5,"v":139.503}
{"ts":1664329680000,"o":18980.5,"h":18981,"l":18967,"c":18976.5,"v":132.182}
{"ts":1664329740000,"o":18976.5,"h":18976.5,"l":18920,"c":18940.5,"v":316.516}
{"ts":1664329800000,"o":18940.5,"h":18969.5,"l":18940.5,"c":18958.5,"v":106.486}
{"ts":1664329860000,"o":18958.5,"h":18959,"l":18946,"c":18955,"v":113.257}
{"ts":1664329920000,"o":18955,"h":18970,"l":18955,"c":18965.5,"v":74.111}
{"ts":1664329980000,"o":18965.5,"h":18974,"l":18963,"c":18973.5,"v":55.292}
{"ts":1664330040000,"o":18973.5,"h":18975.5,"l":18960,"c":18975.5,"v":75.753}
{"ts":1664330100000,"o":18975.5,"h":18980,"l":18974,"c":18977.5,"v":38.011}
{"ts":1664330160000,"o":18977.5,"h":18992.5,"l":18966,"c":18966.5,"v":171.041}
{"ts":1664330220000,"o":18966.5,"h":18990,"l":18966,"c":18989,"v":91.53}
{"ts":1664330280000,"o":18989,"h":18996.5,"l":18987,"c":18996.5,"v":99.078}
{"ts":1664330340000,"o":18996.5,"h":18996.5,"l":18993,"c":18994,"v":27.002}
{"ts":1664330400000,"o":18994,"h":19004,"l":18983,"c":18983,"v":122.667}
{"ts":1664330460000,"o":18983,"h":18983.5,"l":18975,"c":18975.5,"v":42.546}
{"ts":1664330520000,"o":18975.5,"h":18995.5,"l":18971.5,"c":18995.5,"v":90.979}
{"ts":1664330580000,"o":18995.5,"h":19006.5,"l":18989.5,"c":18996.5,"v":120.961}
{"ts":1664330640000,"o":18996.5,"h":18996.5,"l":18986,"c":18987,"v":32.774}
{"ts":1664330700000,"o":18987,"h":18988,"l":18930.5,"c":18937.5,"v":193.331}
{"ts":1664330760000,"o":18937.5,"h":18942.5,"l":18860,"c":18881.5,"v":1564.045}
{"ts":1664330820000,"o":18881.5,"h":18921.5,"l":18880,"c":18916,"v":286.486}
{"ts":1664330880000,"o":18916,"h":18938.5,"l":18912.5,"c":18930,"v":257.449}
{"ts":1664330940000,"o":18930,"h":18930.5,"l":18911.5,"c":18911.5,"v":121.801}
{"ts":1664331000000,"o":18911.5,"h":18912,"l":18890.5,"c":18896,"v":132.077}
{"ts":1664331060000,"o":18896,"h":18896.5,"l":18875,"c":18879.5,"v":159.551}
{"ts":1664331120000,"o":18879.5,"h":18896,"l":18835,"c":18871,"v":981.315}
{"ts":1664331180000,"o":18871,"h":18889,"l":18871,"c":18876.5,"v":292.752}
{"ts":1664331240000,"o":18876.5,"h":18893.5,"l":18827.5,"c":18829.5,"v":386.924}
{"ts":1664331300000,"o":18829.5,"h":18873,"l":18811.5,"c":18864,"v":570.124}
{"ts":1664331360000,"o":18864,"h":18864,"l":18832,"c":18832.5,"v":304.042}
{"ts":1664331420000,"o":18832.5,"h":18837.5,"l":18701.5,"c":18723,"v":3812.773}
{"ts":1664331480000,"o":18723,"h":18740.5,"l":18656,"c":18693.5,"v":1607.616}
{"ts":1664331540000,"o":18693.5,"h":18703.5,"l":18642,"c":18682,"v":1134.692}
{"ts":1664331600000,"o":18682,"h":18729.5,"l":18681.5,"c":18693.5,"v":536.543}
{"ts":1664331660000,"o":18693.5,"h":18704.5,"l":18638,"c":18665.5,"v":604.827}
{"ts":1664331720000,"o":18665.5,"h":18684.5,"l":18649.5,"c":18658,"v":438.958}
{"ts":1664331780000,"o":18658,"h":18668.5,"l":18498.5,"c":18538,"v":3343.587}
{"ts":1664331840000,"o":18538,"h":18617.5,"l":18533.5,"c":18601.5,"v":906.466}
{"ts":1664331900000,"o":18601.5,"h":18619.5,"l":18590.5,"c":18616,"v":391.492}
{"ts":1664331960000,"o":18616,"h":18619,"l":18578,"c":18595,"v":367.893}
{"ts":1664332020000,"o":18595,"h":18623.5,"l":18586,"c":18617,"v":325.089}
{"ts":1664332080000,"o":18617,"h":18639,"l":18599,"c":18611,"v":590.772}
{"ts":1664332140000,"o":18611,"h":18629.5,"l":18603.5,"c":18618,"v":159.056}
{"ts":1664332200000,"o":18618,"h":18634.5,"l":18605,"c":18605,"v":200.972}
{"ts":1664332260000,"o":18605,"h":18612,"l":18585,"c":18591,"v":354.189}
{"ts":1664332320000,"o":18591,"h":18595.5,"l":18575,"c":18587.5,"v":309.87}
{"ts":1664332380000,"o":18587.5,"h":18587.5,"l":18553.5,"c":18571,"v":745.623}
{"ts":1664332440000,"o":18571,"h":18575,"l":18536.5,"c":18558,"v":334.43}
{"ts":1664332500000,"o":18558,"h":18558.5,"l":18486.5,"c":18530,"v":1043.015}
{"ts":1664332560000,"o":18530,"h":18558.5,"l":18522.5,"c":18541.5,"v":332.022}
{"ts":1664332620000,"o":18541.5,"h":18559,"l":18522.5,"c":18536.5,"v":272.595}
{"ts":1664332680000,"o":18536.5,"h":18549.5,"l":18534.5,"c":18544.5,"v":177.166}
{"ts":1664332740000,"o":18544.5,"h":18544.5,"l":18530.5,"c":18541.5,"v":180.978}
{"ts":1664332800000,"o":18541.5,"h":18547.5,"l":18525.5,"c":18534,"v":187.715}
{"ts":1664332860000,"o":18534,"h":18534.5,"l":18453,"c":18508,"v":1358.934}
{"ts":1664332920000,"o":18508,"h":18514.5,"l":18475,"c":18493.5,"v":422.396}
{"ts":1664332980000,"o":18493.5,"h":18506,"l":18489.5,"c":18503.5,"v":181.592}
{"ts":1664333040000,"o":18503.5,"h":18532.5,"l":18503.5,"c":18530.5,"v":138.733}
{"ts":1664333100000,"o":18530.5,"h":18537,"l":18517.5,"c":18525,"v":266.684}
{"ts":1664333160000,"o":18525,"h":18529.5,"l":18518,"c":18518.5,"v":217.328}
{"ts":1664333220000,"o":18518.5,"h":18549,"l":18518.5,"c":18548.5,"v":254.069}
{"ts":1664333280000,"o":18548.5,"h":18662.5,"l":18548.5,"c":18640.5,"v":3741.355}
{"ts":1664333340000,"o":18640.5,"h":18670,"l":18613,"c":18639.5,"v":786.332}
{"ts":1664333400000,"o":18639.5,"h":18640,"l":18607.5,"c":18608,"v":356.994}
{"ts":1664333460000,"o":18608,"h":18636.5,"l":18608,"c":18629.5,"v":196.166}
{"ts":1664333520000,"o":18629.5,"h":18639,"l":18629,"c":18638.5,"v":103.973}
{"ts":1664333580000,"o":18638.5,"h":18661,"l":18632.5,"c":18659.5,"v":400.827}
{"ts":1664333640000,"o":18659.5,"h":18678.5,"l":18644.5,"c":18647.5,"v":321.979}
{"ts":1664333700000,"o":18647.5,"h":18648,"l":18600,"c":18600,"v":387.706}
{"ts":1664333760000,"o":18600,"h":18608,"l":18593,"c":18600.5,"v":294.05}
{"ts":1664333820000,"o":18600.5,"h":18603,"l":18593,"c":18596,"v":109.868}
{"ts":1664333880000,"o":18596,"h":18626.5,"l":18595.5,"c":18624.5,"v":242.692}
{"ts":1664333940000,"o":18624.5,"h":18627.5,"l":18620,"c":18627,"v":93.672}
{"ts":1664334000000,"o":18627,"h":18643.5,"l":18618,"c":18639,"v":150.119}
{"ts":1664334060000,"o":18639,"h":18669,"l":18638.5,"c":18658,"v":292.33}
{"ts":1664334120000,"o":18658,"h":18668,"l":18649,"c":18649.5,"v":137.839}
{"ts":1664334180000,"o":18649.5,"h":18665,"l":18647.5,"c":18664.5,"v":122.9}
{"ts":1664334240000,"o":18664.5,"h":18675,"l":18664.5,"c":18675,"v":169.215}
{"ts":1664334300000,"o":18675,"h":18675,"l":18648.5,"c":18648.5,"v":208.732}
{"ts":1664334360000,"o":18648.5,"h":18663,"l":18648.5,"c":18662.5,"v":202.64}
{"ts":1664334420000,"o":18662.5,"h":18679,"l":18661.5,"c":18669.5,"v":249.72}
{"ts":1664334480000,"o":18669.5,"h":18669.5,"l":18651.5,"c":18663.5,"v":198.198}
{"ts":1664334540000,"o":18663.5,"h":18670,"l":18660,"c":18670,"v":93.285}
{"ts":1664334600000,"o":18670,"h":18674,"l":18661,"c":18668,"v":120.213}
{"ts":1664334660000,"o":18668,"h":18675,"l":18666,"c":18670,"v":91.172}
{"ts":1664334720000,"o":18670,"h":18679,"l":18670,"c":18679,"v":81.383}
{"ts":1664334780000,"o":18679,"h":18709,"l":18679,"c":18707,"v":283.233}
{"ts":1664334840000,"o":18707,"h":18709,"l":18700.5,"c":18702,"v":160.294}
{"ts":1664334900000,"o":18702,"h":18702.5,"l":18657,"c":18665.5,"v":253.691}
{"ts":1664334960000,"o":18665.5,"h":18665.5,"l":18659,"c":18662.5,"v":90.749}
{"ts":1664335020000,"o":18662.5,"h":18679,"l":18662.5,"c":18678.5,"v":96.08}
{"ts":1664335080000,"o":18678.5,"h":18698.5,"l":18678.5,"c":18696,"v":146.353}
{"ts":1664335140000,"o":18696,"h":18709,"l":18696,"c":18708.5,"v":177.929}
{"ts":1664335200000,"o":18708.5,"h":18710,"l":18690,"c":18706.5,"v":199.189}
{"ts":1664335260000,"o":18706.5,"h":18731.5,"l":18706.5,"c":18731.5,"v":237.607}
{"ts":1664335320000,"o":18731.5,"h":18749.5,"l":18721,"c":18749,"v":345.056}
{"ts":1664335380000,"o":18749,"h":18750,"l":18734,"c":18747,"v":245.598}
{"ts":1664335440000,"o":18747,"h":18770.5,"l":18747,"c":18768.5,"v":432.671}
{"ts":1664335500000,"o":18768.5,"h":18769,"l":18730.5,"c":18733.5,"v":182.745}
{"ts":1664335560000,"o":18733.5,"h":18738,"l":18729.5,"c":18730,"v":143.332}
{"ts":1664335620000,"o":18730,"h":18745,"l":18729.5,"c":18736,"v":112.379}
{"ts":1664335680000,"o":18736,"h":18747,"l":18728.5,"c":18747,"v":90.277}
{"ts":1664335740000,"o":18747,"h":18763,"l":18746.5,"c":18763,"v":125.519}
{"ts":1664335800000,"o":18763,"h":18763,"l":18715,"c":18715.5,"v":361.24}
{"ts":1664335860000,"o":18715.5,"h":18723,"l":18700,"c":18703,"v":131.872}
{"ts":1664335920000,"o":18703,"h":18715.5,"l":18702.5,"c":18715,"v":74.354}
{"ts":1664335980000,"o":18715,"h":18727,"l":18714.5,"c":18726.5,"v":97.391}
{"ts":1664336040000,"o":18726.5,"h":18728.5,"l":18720,"c":18724.5,"v":44.115}
{"ts":1664336100000,"o":18724.5,"h":18724.5,"l":18715,"c":18715.5,"v":60.641}
{"ts":1664336160000,"o":18715.5,"h":18746.5,"l":18714.5,"c":18743.5,"v":221.931}
{"ts":1664336220000,"o":18743.5,"h":18750,"l":18702,"c":18702,"v":170.018}
{"ts":1664336280000,"o":18702,"h":18712,"l":18702,"c":18711.5,"v":107.955}
{"ts":1664336340000,"o":18711.5,"h":18718,"l":18711,"c":18718,"v":30.534}
{"ts":1664336400000,"o":18718,"h":18721,"l":18717.5,"c":18721,"v":17.105}
{"ts":1664336460000,"o":18721,"h":18723.5,"l":18718.5,"c":18719,"v":32.48}
{"ts":1664336520000,"o":18719,"h":18719,"l":18683.5,"c":18689.5,"v":234.106}
{"ts":1664336580000,"o":18689.5,"h":18710,"l":18689.5,"c":18709.5,"v":88.604}
{"ts":1664336640000,"o":18709.5,"h":18709.5,"l":18694.5,"c":18695,"v":109.43}
{"ts":1664336700000,"o":18695,"h":18699,"l":18686.5,"c":18690.5,"v":107.451}
{"ts":1664336760000,"o":18690.5,"h":18691,"l":18686,"c":18686.5,"v":132.126}
{"ts":1664336820000,"o":18686.5,"h":18691,"l":18685.5,"c":18691,"v":68.081}
{"ts":1664336880000,"o":18691,"h":18694.5,"l":18685,"c":18687.5,"v":68.835}
{"ts":1664336940000,"o":18687.5,"h":18693.5,"l":18678.5,"c":18680,"v":66.855}
{"ts":1664337000000,"o":18680,"h":18703,"l":18679.5,"c":18700.5,"v":120.792}
{"ts":1664337060000,"o":18700.5,"h":18712.5,"l":18694,"c":18695,"v":122.525}
{"ts":1664337120000,"o":18695,"h":18702,"l":18692,"c":18693,"v":97.909}
{"ts":1664337180000,"o":18693,"h":18716,"l":18693,"c":18716,"v":54.49}
{"ts":1664337240000,"o":18716,"h":18718,"l":18711,"c":18711,"v":16.643}
{"ts":1664337300000,"o":18711,"h":18724.5,"l":18706.5,"c":18724.5,"v":90.647}
{"ts":1664337360000,"o":18724.5,"h":18747,"l":18724.5,"c":18745.5,"v":82.946}
{"ts":1664337420000,"o":18745.5,"h":18745.5,"l":18733,"c":18737,"v":72.159}
{"ts":1664337480000,"o":18737,"h":18742,"l":18736.5,"c":18741.5,"v":48.77}
{"ts":1664337540000,"o":18741.5,"h":18742,"l":18733,"c":18736,"v":28.191}
{"ts":1664337600000,"o":18736,"h":18736.5,"l":18714.5,"c":18718.5,"v":75.949}
{"ts":1664337660000,"o":18718.5,"h":18730,"l":18713,"c":18730,"v":84.013}
{"ts":1664337720000,"o":18730,"h":18730,"l":18711,"c":18711,"v":84.921}
{"ts":1664337780000,"o":18711,"h":18711.5,"l":18711,"c":18711,"v":11.522}
{"ts":1664337840000,"o":18711,"h":18711.5,"l":18709.5,"c":18709.5,"v":22.644}
{"ts":1664337900000,"o":18709.5,"h":18715,"l":18704.5,"c":18715,"v":62.606}
{"ts":1664337960000,"o":18715,"h":18715,"l":18706,"c":18706,"v":24.394}
{"ts":1664338020000,"o":18706,"h":18714.5,"l":18706,"c":18714.5,"v":24.615}
{"ts":1664338080000,"o":18714.5,"h":18732.5,"l":18714.5,"c":18731,"v":53.288}
{"ts":1664338140000,"o":18731,"h":18737.5,"l":18730.5,"c":18737,"v":35.762}
{"ts":1664338200000,"o":18737,"h":18737.5,"l":18712.5,"c":18713,"v":109.567}
{"ts":1664338260000,"o":18713,"h":18713,"l":18705.5,"c":18710,"v":131.069}
{"ts":1664338320000,"o":18710,"h":18716,"l":18709,"c":18716,"v":39.843}
{"ts":1664338380000,"o":18716,"h":18716,"l":18710,"c":18710,"v":12.642}
{"ts":1664338440000,"o":18710,"h":18713.5,"l":18705.5,"c":18709,"v":35.704}
{"ts":1664338500000,"o":18709,"h":18718.5,"l":18707,"c":18707.5,"v":52.541}
{"ts":1664338560000,"o":18707.5,"h":18718.5,"l":18707.5,"c":18718,"v":63.461}
{"ts":1664338620000,"o":18718,"h":18718.5,"l":18711.5,"c":18712,"v":22.47}
{"ts":1664338680000,"o":18712,"h":18715.5,"l":18708.5,"c":18715.5,"v":33.055}
{"ts":1664338740000,"o":18715.5,"h":18725,"l":18715,"c":18725,"v":55.876}
{"ts":1664338800000,"o":18725,"h":18748.5,"l":18724.5,"c":18748.5,"v":108.532}
{"ts":1664338860000,"o":18748.5,"h":18748.5,"l":18736.5,"c":18748,"v":46.196}
{"ts":1664338920000,"o":18748,"h":18748,"l":18740,"c":18740.5,"v":35.265}
{"ts":1664338980000,"o":18740.5,"h":18758.5,"l":18740,"c":18758.5,"v":110.167}
{"ts":1664339040000,"o":18758.5,"h":18779.5,"l":18758,"c":18764,"v":263.967}
{"ts":1664339100000,"o":18764,"h":18773.5,"l":18764,"c":18769,"v":81.227}
{"ts":1664339160000,"o":18769,"h":18777.5,"l":18767,"c":18777.5,"v":81.49}
{"ts":1664339220000,"o":18777.5,"h":18784,"l":18772,"c":18784,"v":139.076}
{"ts":1664339280000,"o":18784,"h":18788,"l":18781,"c":18784,"v":134.659}
{"ts":1664339340000,"o":18784,"h":18785,"l":18782,"c":18782,"v":39.898}
{"ts":1664339400000,"o":18782,"h":18782.5,"l":18772.5,"c":18773,"v":84.319}
{"ts":1664339460000,"o":18773,"h":18806,"l":18769.5,"c":18798.5,"v":290.35}
{"ts":1664339520000,"o":18798.5,"h":18806.5,"l":18788,"c":18806.5,"v":181.127}
{"ts":1664339580000,"o":18806.5,"h":18816,"l":18792,"c":18792.5,"v":251.861}
{"ts":1664339640000,"o":18792.5,"h":18800,"l":18780,"c":18800,"v":130.385}
{"ts":1664339700000,"o":18800,"h":18800,"l":18782.5,"c":18783,"v":165.171}
{"ts":1664339760000,"o":18783,"h":18789,"l":18775.5,"c":18777,"v":54.065}
{"ts":1664339820000,"o":18777,"h":18782,"l":18772.5,"c":18777.5,"v":90.171}
{"ts":1664339880000,"o":18777.5,"h":18790.5,"l":18777.5,"c":18784,"v":60.508}
{"ts":1664339940000,"o":18784,"h":18785,"l":18770,"c":18770,"v":83.984}
{"ts":1664340000000,"o":18770,"h":18771,"l":18770,"c":18770.5,"v":31.002}
{"ts":1664340060000,"o":18770.5,"h":18775,"l":18770.5,"c":18770.5,"v":76.427}
{"ts":1664340120000,"o":18770.5,"h":18775,"l":18770.5,"c":18773.5,"v":32.521}
{"ts":1664340180000,"o":18773.5,"h":18778.5,"l":18770.5,"c":18778,"v":100.504}
{"ts":1664340240000,"o":18778,"h":18790.5,"l":18770,"c":18790.5,"v":88.685}
{"ts":1664340300000,"o":18790.5,"h":18790.5,"l":18762,"c":18762,"v":120.374}
{"ts":1664340360000,"o":18762,"h":18767.5,"l":18762,"c":18765,"v":43.607}
{"ts":1664340420000,"o":18765,"h":18766,"l":18756.5,"c":18756.5,"v":75.018}
{"ts":1664340480000,"o":18756.5,"h":18757,"l":18752,"c":18752,"v":105.832}
{"ts":1664340540000,"o":18752,"h":18762,"l":18752,"c":18757,"v":55.17}
{"ts":1664340600000,"o":18757,"h":18760.5,"l":18756.5,"c":18756.5,"v":28.182}
{"ts":1664340660000,"o":18756.5,"h":18757,"l":18754.5,"c":18756,"v":73.361}
{"ts":1664340720000,"o":18756,"h":18756,"l":18740,"c":18740,"v":83.813}
{"ts":1664340780000,"o":18740,"h":18749,"l":18740,"c":18748.5,"v":48.287}
{"ts":1664340840000,"o":18748.5,"h":18748.5,"l":18743.5,"c":18743.5,"v":22.006}
{"ts":1664340900000,"o":18743.5,"h":18754,"l":18741.5,"c":18745,"v":105.22}
{"ts":1664340960000,"o":18745,"h":18761.5,"l":18745,"c":18750.5,"v":72.205}
{"ts":1664341020000,"o":18750.5,"h":18763,"l":18750,"c":18761,"v":59.095}
{"ts":1664341080000,"o":18761,"h":18761.5,"l":18748.5,"c":18751,"v":70.349}
{"ts":1664341140000,"o":18751,"h":18757,"l":18751,"c":18757,"v":23.49}
{"ts":1664341200000,"o":18757,"h":18757,"l":18746.5,"c":18747.5,"v":47.616}
{"ts":1664341260000,"o":18747.5,"h":18750.5,"l":18747,"c":18750,"v":43.419}
{"ts":1664341320000,"o":18750,"h":18763.5,"l":18750,"c":18760.5,"v":44.455}
{"ts":1664341380000,"o":18760.5,"h":18761,"l":18755.5,"c":18756,"v":27.899}
{"ts":1664341440000,"o":18756,"h":18756.5,"l":18747.5,"c":18754.5,"v":69.489}
{"ts":1664341500000,"o":18754.5,"h":18754.5,"l":18739,"c":18739,"v":54.749}
{"ts":1664341560000,"o":18739,"h":18740.5,"l":18737,"c":18738.5,"v":90.899}
{"ts":1664341620000,"o":18738.5,"h":18743,"l":18734.5,"c":18736,"v":34.678}
{"ts":1664341680000,"o":18736,"h":18743.5,"l":18731,"c":18739,"v":69.714}
{"ts":1664341740000,"o":18739,"h":18739,"l":18692,"c":18699,"v":428.408}
{"ts":1664341800000,"o":18699,"h":18707.5,"l":18688,"c":18688,"v":153.828}
{"ts":1664341860000,"o":18688,"h":18695.5,"l":18651.5,"c":18657.5,"v":391.885}
{"ts":1664341920000,"o":18657.5,"h":18671.5,"l":18655.5,"c":18667.5,"v":255.64}
{"ts":1664341980000,"o":18667.5,"h":18684.5,"l":18667.5,"c":18675,"v":134.163}
{"ts":1664342040000,"o":18675,"h":18685.5,"l":18674.5,"c":18685,"v":147.827}
{"ts":1664342100000,"o":18685,"h":18695.5,"l":18684.5,"c":18694.5,"v":73.564}
{"ts":1664342160000,"o":18694.5,"h":18716,"l":18694,"c":18702,"v":214.093}
{"ts":1664342220000,"o":18702,"h":18702.5,"l":18685,"c":18697,"v":148.895}
{"ts":1664342280000,"o":18697,"h":18712,"l":18692,"c":18711.5,"v":45.531}
{"ts":1664342340000,"o":18711.5,"h":18712.5,"l":18696,"c":18698.5,"v":49.993}
{"ts":1664342400000,"o":18698.5,"h":18712,"l":18698,"c":18700.5,"v":37.957}
{"ts":1664342460000,"o":18700.5,"h":18712,"l":18697,"c":18712,"v":153.746}
{"ts":1664342520000,"o":18712,"h":18720,"l":18708.5,"c":18720,"v":82.776}
{"ts":1664342580000,"o":18720,"h":18720,"l":18709,"c":18709,"v":47.138}
{"ts":1664342640000,"o":18709,"h":18719,"l":18709,"c":18719,"v":41.032}
{"ts":1664342700000,"o":18719,"h":18724.5,"l":18718.5,"c":18720,"v":62.878}
{"ts":1664342760000,"o":18720,"h":18723.5,"l":18717,"c":18717,"v":48.471}
{"ts":1664342820000,"o":18717,"h":18720,"l":18717,"c":18720,"v":35.197}
{"ts":1664342880000,"o":18720,"h":18735,"l":18719.5,"c":18734.5,"v":106.497}
{"ts":1664342940000,"o":18734.5,"h":18753,"l":18734.5,"c":18752.5,"v":180.262}
{"ts":1664343000000,"o":18752.5,"h":18754,"l":18744,"c":18745,"v":52.421}
{"ts":1664343060000,"o":18745,"h":18748.5,"l":18725.5,"c":18748,"v":86.533}
{"ts":1664343120000,"o":18748,"h":18760,"l":18748,"c":18750.5,"v":214.089}
{"ts":1664343180000,"o":18750.5,"h":18750.5,"l":18740,"c":18742,"v":20.832}
{"ts":1664343240000,"o":18742,"h":18752,"l":18742,"c":18748.5,"v":44.756}
{"ts":1664343300000,"o":18748.5,"h":18755,"l":18748,"c":18750,"v":32.197}
{"ts":1664343360000,"o":18750,"h":18750,"l":18733,"c":18740.5,"v":46.226}
{"ts":1664343420000,"o":18740.5,"h":18741,"l":18729.5,"c":18729.5,"v":71.596}
{"ts":1664343480000,"o":18729.5,"h":18739,"l":18728.5,"c":18738.5,"v":55.107}
{"ts":1664343540000,"o":18738.5,"h":18739,"l":18723.5,"c":18724.5,"v":26.244}
{"ts":1664343600000,"o":18724.5,"h":18738,"l":18724.5,"c":18738,"v":38.038}
{"ts":1664343660000,"o":18738,"h":18768.5,"l":18737.5,"c":18766,"v":143.908}
{"ts":1664343720000,"o":18766,"h":18768.5,"l":18763.5,"c":18768.5,"v":66.854}
{"ts":1664343780000,"o":18768.5,"h":18784,"l":18768.5,"c":18783,"v":136.102}
{"ts":1664343840000,"o":18783,"h":18795,"l":18779,"c":18790.5,"v":169.754}
{"ts":1664343900000,"o":18790.5,"h":18796,"l":18790.5,"c":18794,"v":149.154}
{"ts":1664343960000,"o":18794,"h":18794,"l":18785.5,"c":18789.5,"v":83.396}
{"ts":1664344020000,"o":18789.5,"h":18790,"l":18773,"c":18774,"v":126}
{"ts":1664344080000,"o":18774,"h":18780,"l":18773.5,"c":18780,"v":80.207}
{"ts":1664344140000,"o":18780,"h":18780,"l":18779.5,"c":18780,"v":14.133}
{"ts":1664344200000,"o":18780,"h":18792,"l":18779.5,"c":18791.5,"v":60.339}
{"ts":1664344260000,"o":18791.5,"h":18811.5,"l":18791.5,"c":18811,"v":194.149}
{"ts":1664344320000,"o":18811,"h":18815,"l":18805,"c":18814.5,"v":154.858}
{"ts":1664344380000,"o":18814.5,"h":18826.5,"l":18814.5,"c":18815.5,"v":243.531}
{"ts":1664344440000,"o":18815.5,"h":18815.5,"l":18800,"c":18811.5,"v":128.384}
{"ts":1664344500000,"o":18811.5,"h":18811.5,"l":18803.5,"c":18806.5,"v":53.028}
{"ts":1664344560000,"o":18806.5,"h":18812,"l":18805,"c":18809.5,"v":98.598}
{"ts":1664344620000,"o":18809.5,"h":18809.5,"l":18800.5,"c":18800.5,"v":84.927}
{"ts":1664344680000,"o":18800.5,"h":18809.5,"l":18800,"c":18809.5,"v":98.411}
{"ts":1664344740000,"o":18809.5,"h":18818,"l":18809,"c":18814,"v":122.899}
{"ts":1664344800000,"o":18814,"h":18814,"l":18796,"c":18811,"v":82.362}
{"ts":1664344860000,"o":18811,"h":18846,"l":18811,"c":18828,"v":502.084}
{"ts":1664344920000,"o":18828,"h":18854,"l":18828,"c":18850,"v":267.326}
{"ts":1664344980000,"o":18850,"h":18868,"l":18850,"c":18862.5,"v":243.72}
{"ts":1664345040000,"o":18862.5,"h":18870,"l":18850.5,"c":18853,"v":204.295}
{"ts":1664345100000,"o":18853,"h":18853.5,"l":18813,"c":18813,"v":150.415}
{"ts":1664345160000,"o":18813,"h":18813.5,"l":18800,"c":18800,"v":174.914}
{"ts":1664345220000,"o":18800,"h":18818.5,"l":18800,"c":18806,"v":111.028}
{"ts":1664345280000,"o":18806,"h":18808,"l":18802,"c":18807,"v":68.031}
{"ts":1664345340000,"o":18807,"h":18810,"l":18800,"c":18804,"v":36.363}
{"ts":1664345400000,"o":18804,"h":18810,"l":18800.5,"c":18810,"v":195.79}
{"ts":1664345460000,"o":18810,"h":18828,"l":18808.5,"c":18826.5,"v":136.471}
{"ts":1664345520000,"o":18826.5,"h":18843.5,"l":18825,"c":18829,"v":96.186}
{"ts":1664345580000,"o":18829,"h":18829.5,"l":18807.5,"c":18812,"v":82.544}
{"ts":1664345640000,"o":18812,"h":18814.5,"l":18800,"c":18800,"v":50.055}
{"ts":1664345700000,"o":18800,"h":18803.5,"l":18790.5,"c":18793,"v":140.59}
{"ts":1664345760000,"o":18793,"h":18796,"l":18771.5,"c":18772.5,"v":239.997}
{"ts":1664345820000,"o":18772.5,"h":18785.5,"l":18772,"c":18782,"v":100.714}
{"ts":1664345880000,"o":18782,"h":18782,"l":18757,"c":18761,"v":139.418}
{"ts":1664345940000,"o":18761,"h":18770.5,"l":18761,"c":18770,"v":114.131}
{"ts":1664346000000,"o":18770,"h":18772.5,"l":18769.5,"c":18770.5,"v":35.47}
{"ts":1664346060000,"o":18770.5,"h":18773,"l":18770.5,"c":18773,"v":35.425}
{"ts":1664346120000,"o":18773,"h":18773.5,"l":18765.5,"c":18765.5,"v":67.085}
{"ts":1664346180000,"o":18765.5,"h":18778,"l":18765.5,"c":18775,"v":81.46}
{"ts":1664346240000,"o":18775,"h":18783,"l":18771,"c":18783,"v":58.785}
{"ts":1664346300000,"o":18783,"h":18783,"l":18773,"c":18773.5,"v":67.551}
{"ts":1664346360000,"o":18773.5,"h":18792,"l":18773.5,"c":18792,"v":39.908}
{"ts":1664346420000,"o":18792,"h":18815,"l":18788,"c":18815,"v":138.063}
{"ts":1664346480000,"o":18815,"h":18817.5,"l":18793.5,"c":18794,"v":90.268}
{"ts":1664346540000,"o":18794,"h":18794,"l":18785,"c":18785.5,"v":20.614}
{"ts":1664346600000,"o":18785.5,"h":18786.5,"l":18771,"c":18771.5,"v":64.673}
{"ts":1664346660000,"o":18771.5,"h":18779.5,"l":18771,"c":18779,"v":39.579}
{"ts":1664346720000,"o":18779,"h":18789,"l":18779,"c":18789,"v":74.332}
{"ts":1664346780000,"o":18789,"h":18793,"l":18788.5,"c":18793,"v":23.085}
{"ts":1664346840000,"o":18793,"h":18793,"l":18779,"c":18779.5,"v":22.901}
{"ts":1664346900000,"o":18779.5,"h":18781,"l":18763,"c":18763,"v":40.42}
{"ts":1664346960000,"o":18763,"h":18773,"l":18750.5,"c":18753,"v":118.127}
{"ts":1664347020000,"o":18753,"h":18756.5,"l":18740,"c":18741.5,"v":142.701}
{"ts":1664347080000,"o":18741.5,"h":18750,"l":18741,"c":18742.5,"v":103.42}
{"ts":1664347140000,"o":18742.5,"h":18746,"l":18726,"c":18735,"v":223.14}
{"ts":1664347200000,"o":18735,"h":18754.5,"l":18735,"c":18754.5,"v":88.712}
{"ts":1664347260000,"o":18754.5,"h":18764,"l":18751,"c":18761.5,"v":77.431}
{"ts":1664347320000,"o":18761.5,"h":18762,"l":18748,"c":18749.5,"v":39.069}
{"ts":1664347380000,"o":18749.5,"h":18753.5,"l":18745,"c":18747,"v":69.131}
{"ts":1664347440000,"o":18747,"h":18753.5,"l":18735,"c":18735.5,"v":53.171}
{"ts":1664347500000,"o":18735.5,"h":18740,"l":18697.5,"c":18706.5,"v":401.22}
{"ts":1664347560000,"o":18706.5,"h":18716.5,"l":18698,"c":18707,"v":174.642}
{"ts":1664347620000,"o":18707,"h":18708,"l":18699.5,"c":18707.5,"v":93.711}
{"ts":1664347680000,"o":18707.5,"h":18726.5,"l":18707.5,"c":18726.5,"v":131.142}
{"ts":1664347740000,"o":18726.5,"h":18753.5,"l":18726.5,"c":18753,"v":167.139}
{"ts":1664347800000,"o":18753,"h":18753.5,"l":18742.5,"c":18752,"v":61.983}
{"ts":1664347860000,"o":18752,"h":18754,"l":18745.5,"c":18754,"v":79.56}
{"ts":1664347920000,"o":18754,"h":18756,"l":18733.5,"c":18734,"v":72.553}
{"ts":1664347980000,"o":18734,"h":18734,"l":18721.5,"c":18728,"v":65.601}
{"ts":1664348040000,"o":18728,"h":18741.5,"l":18727.5,"c":18739.5,"v":42.552}
{"ts":1664348100000,"o":18739.5,"h":18746,"l":18735.5,"c":18746,"v":53.652}
{"ts":1664348160000,"o":18746,"h":18746,"l":18703.5,"c":18704,"v":135.776}
{"ts":1664348220000,"o":18704,"h":18704,"l":18682,"c":18682.5,"v":285.275}
{"ts":1664348280000,"o":18682.5,"h":18695.5,"l":18682,"c":18690,"v":119.154}
{"ts":1664348340000,"o":18690,"h":18709,"l":18689,"c":18689.5,"v":184.056}
{"ts":1664348400000,"o":18689.5,"h":18720,"l":18689,"c":18710,"v":137.898}
{"ts":1664348460000,"o":18710,"h":18729,"l":18705,"c":18716,"v":93.105}
{"ts":1664348520000,"o":18716,"h":18725,"l":18701,"c":18710.5,"v":234.826}
{"ts":1664348580000,"o":18710.5,"h":18733.5,"l":18705,"c":18731,"v":74.502}
{"ts":1664348640000,"o":18731,"h":18745.5,"l":18727,"c":18744.5,"v":102.89}
{"ts":1664348700000,"o":18744.5,"h":18748.5,"l":18731,"c":18748,"v":115.532}
{"ts":1664348760000,"o":18748,"h":18748.5,"l":18700,"c":18705,"v":109.492}
{"ts":1664348820000,"o":18705,"h":18708.5,"l":18661.5,"c":18662,"v":478.043}
{"ts":1664348880000,"o":18662,"h":18684.5,"l":18661.5,"c":18676,"v":160.134}
{"ts":1664348940000,"o":18676,"h":18677,"l":18641,"c":18648.5,"v":298.709}
{"ts":1664349000000,"o":18648.5,"h":18662.5,"l":18631.5,"c":18657,"v":338.523}
{"ts":1664349060000,"o":18657,"h":18676,"l":18653,"c":18669.5,"v":374.38}
{"ts":1664349120000,"o":18669.5,"h":18685.5,"l":18632.5,"c":18638.5,"v":204.604}
{"ts":1664349180000,"o":18638.5,"h":18654.5,"l":18630.5,"c":18632.5,"v":241.541}
{"ts":1664349240000,"o":18632.5,"h":18638,"l":18615,"c":18637.5,"v":430.333}
{"ts":1664349300000,"o":18637.5,"h":18661.5,"l":18637,"c":18646.5,"v":176.409}
{"ts":1664349360000,"o":18646.5,"h":18686,"l":18645,"c":18686,"v":181.844}
{"ts":1664349420000,"o":18686,"h":18721,"l":18686,"c":18710,"v":425.734}
{"ts":1664349480000,"o":18710,"h":18715,"l":18692.5,"c":18693,"v":206.077}
{"ts":1664349540000,"o":18693,"h":18713,"l":18692,"c":18707.5,"v":137.192}
{"ts":1664349600000,"o":18707.5,"h":18718.5,"l":18693,"c":18718,"v":112.41}
{"ts":1664349660000,"o":18718,"h":18738,"l":18712.5,"c":18726,"v":227.783}
{"ts":1664349720000,"o":18726,"h":18726,"l":18703.5,"c":18721.5,"v":193.344}
{"ts":1664349780000,"o":18721.5,"h":18722,"l":18690,"c":18690,"v":87.232}
{"ts":1664349840000,"o":18690,"h":18703,"l":18689,"c":18698,"v":67.642}
{"ts":1664349900000,"o":18698,"h":18705.5,"l":18693,"c":18705,"v":61.139}
{"ts":1664349960000,"o":18705,"h":18725,"l":18705,"c":18723,"v":62.832}
{"ts":1664350020000,"o":18723,"h":18733,"l":18717,"c":18733,"v":89.727}
{"ts":1664350080000,"o":18733,"h":18734,"l":18711.5,"c":18718,"v":68.845}
{"ts":1664350140000,"o":18718,"h":18732,"l":18718,"c":18729.5,"v":31.581}
{"ts":1664350200000,"o":18729.5,"h":18735,"l":18717.5,"c":18731.5,"v":73.502}
{"ts":1664350260000,"o":18731.5,"h":18735.5,"l":18724.5,"c":18729,"v":62.047}
{"ts":1664350320000,"o":18729,"h":18743.5,"l":18729,"c":18735,"v":141.19}
{"ts":1664350380000,"o":18735,"h":18755,"l":18735,"c":18754.5,"v":180.307}
{"ts":1664350440000,"o":18754.5,"h":18755.5,"l":18745,"c":18745,"v":116.357}
{"ts":1664350500000,"o":18745,"h":18749.5,"l":18742.5,"c":18743,"v":48.999}
{"ts":1664350560000,"o":18743,"h":18743,"l":18722.5,"c":18722.5,"v":61.179}
{"ts":1664350620000,"o":18722.5,"h":18723,"l":18712,"c":18717,"v":108.412}
{"ts":1664350680000,"o":18717,"h":18721,"l":18716,"c":18716.5,"v":56.773}
{"ts":1664350740000,"o":18716.5,"h":18741.5,"l":18716.5,"c":18741.5,"v":102.654}
{"ts":1664350800000,"o":18741.5,"h":18749,"l":18741,"c":18744.5,"v":39.672}
{"ts":1664350860000,"o":18744.5,"h":18755,"l":18744,"c":18753,"v":51.682}
{"ts":1664350920000,"o":18753,"h":18760,"l":18750.5,"c":18754.5,"v":111.761}
{"ts":1664350980000,"o":18754.5,"h":18758,"l":18747.5,"c":18752.5,"v":85.466}
{"ts":1664351040000,"o":18752.5,"h":18761.5,"l":18750.5,"c":18761.5,"v":145.818}
{"ts":1664351100000,"o":18761.5,"h":18764,"l":18743.5,"c":18764,"v":142.519}
{"ts":1664351160000,"o":18764,"h":18770,"l":18763.5,"c":18770,"v":151.466}
{"ts":1664351220000,"o":18770,"h":18774.5,"l":18769.5,"c":18774.5,"v":65.121}
{"ts":1664351280000,"o":18774.5,"h":18774.5,"l":18759.5,"c":18767,"v":188.166}
{"ts":1664351340000,"o":18767,"h":18767,"l":18753,"c":18756,"v":89.102}
{"ts":1664351400000,"o":18756,"h":18778,"l":18755,"c":18778,"v":133.611}
{"ts":1664351460000,"o":18778,"h":18779.5,"l":18759.5,"c":18766,"v":98.441}
{"ts":1664351520000,"o":18766,"h":18773.5,"l":18760.5,"c":18772.5,"v":118.84}
{"ts":1664351580000,"o":18772.5,"h":18778.5,"l":18759.5,"c":18778,"v":78.048}
{"ts":1664351640000,"o":18778,"h":18792,"l":18778,"c":18787.5,"v":123.387}
{"ts":1664351700000,"o":18787.5,"h":18787.5,"l":18782,"c":18783,"v":41.428}
{"ts":1664351760000,"o":18783,"h":18793.5,"l":18783,"c":18793.5,"v":51.148}
{"ts":1664351820000,"o":18793.5,"h":18795,"l":18784.5,"c":18787,"v":70.316}
{"ts":1664351880000,"o":18787,"h":18787.5,"l":18774,"c":18774.5,"v":49.142}
{"ts":1664351940000,"o":18774.5,"h":18774.5,"l":18771.5,"c":18772,"v":42.431}
{"ts":1664352000000,"o":18772,"h":18780,"l":18762.5,"c":18762.5,"v":132.448}
{"ts":1664352060000,"o":18762.5,"h":18763,"l":18753.5,"c":18758,"v":69.513}
{"ts":1664352120000,"o":18758,"h":18767,"l":18752,"c":18767,"v":62.023}
{"ts":1664352180000,"o":18767,"h":18769,"l":18759,"c":18759,"v":119.138}
{"ts":1664352240000,"o":18759,"h":18765,"l":18759,"c":18759,"v":35.671}
{"ts":1664352300000,"o":18759,"h":18761.5,"l":18752.5,"c":18761,"v":52.392}
{"ts":1664352360000,"o":18761,"h":18761.5,"l":18747.5,"c":18747.5,"v":76.644}
{"ts":1664352420000,"o":18747.5,"h":18748,"l":18730,"c":18733,"v":220.307}
{"ts":1664352480000,"o":18733,"h":18734.5,"l":18728,"c":18729,"v":328.042}
{"ts":1664352540000,"o":18729,"h":18729.5,"l":18707,"c":18707,"v":176.188}
{"ts":1664352600000,"o":18707,"h":18747,"l":18705,"c":18747,"v":198.329}
{"ts":1664352660000,"o":18747,"h":18754.5,"l":18739,"c":18739.5,"v":138.932}
{"ts":1664352720000,"o":18739.5,"h":18739.5,"l":18720,"c":18720.5,"v":36.332}
{"ts":1664352780000,"o":18720.5,"h":18732.5,"l":18720,"c":18731,"v":58.487}
{"ts":1664352840000,"o":18731,"h":18733,"l":18723.5,"c":18724,"v":65.424}
{"ts":1664352900000,"o":18724,"h":18730,"l":18720.5,"c":18722,"v":33.888}
{"ts":1664352960000,"o":18722,"h":18727.5,"l":18720.5,"c":18725.5,"v":389.252}
{"ts":1664353020000,"o":18725.5,"h":18726,"l":18720.5,"c":18720.5,"v":124.388}
{"ts":1664353080000,"o":18720.5,"h":18724,"l":18720,"c":18720.5,"v":60.919}
{"ts":1664353140000,"o":18720.5,"h":18720.5,"l":18705,"c":18705,"v":176.371}
{"ts":1664353200000,"o":18705,"h":18739.5,"l":18705,"c":18733.5,"v":143.583}
{"ts":1664353260000,"o":18733.5,"h":18757.5,"l":18733.5,"c":18753.5,"v":133.759}
{"ts":1664353320000,"o":18753.5,"h":18753.5,"l":18743.5,"c":18743.5,"v":50.013}
{"ts":1664353380000,"o":18743.5,"h":18744,"l":18733,"c":18733.5,"v":88.383}
{"ts":1664353440000,"o":18733.5,"h":18740.5,"l":18733,"c":18740,"v":16.245}
{"ts":1664353500000,"o":18740,"h":18754,"l":18740,"c":18754,"v":35.373}
{"ts":1664353560000,"o":18754,"h":18754,"l":18740.5,"c":18741,"v":39.519}
{"ts":1664353620000,"o":18741,"h":18748,"l":18703.5,"c":18705,"v":131.968}
{"ts":1664353680000,"o":18705,"h":18709,"l":18699,"c":18707,"v":103.385}
{"ts":1664353740000,"o":18707,"h":18733,"l":18707,"c":18733,"v":70.754}
{"ts":1664353800000,"o":18733,"h":18733,"l":18720,"c":18723.5,"v":86.67}
{"ts":1664353860000,"o":18723.5,"h":18724.5,"l":18714.5,"c":18716.5,"v":45.973}
{"ts":1664353920000,"o":18716.5,"h":18720,"l":18716,"c":18719.5,"v":17.865}
{"ts":1664353980000,"o":18719.5,"h":18720,"l":18714.5,"c":18719.5,"v":53.818}
{"ts":1664354040000,"o":18719.5,"h":18723.5,"l":18713,"c":18717.5,"v":48.833}
{"ts":1664354100000,"o":18717.5,"h":18735.5,"l":18716,"c":18735.5,"v":19.553}
{"ts":1664354160000,"o":18735.5,"h":18739,"l":18720.5,"c":18720.5,"v":55.562}
{"ts":1664354220000,"o":18720.5,"h":18727,"l":18713,"c":18724.5,"v":39.87}
{"ts":1664354280000,"o":18724.5,"h":18725,"l":18719,"c":18719.5,"v":11.592}
{"ts":1664354340000,"o":18719.5,"h":18719.5,"l":18708,"c":18708,"v":34.658}
{"ts":1664354400000,"o":18708,"h":18708.5,"l":18695.5,"c":18697.5,"v":111.676}
{"ts":1664354460000,"o":18697.5,"h":18701,"l":18692.5,"c":18699.5,"v":139.919}
{"ts":1664354520000,"o":18699.5,"h":18710.5,"l":18690.5,"c":18706,"v":239.058}
{"ts":1664354580000,"o":18706,"h":18716,"l":18705.5,"c":18714,"v":71.124}
{"ts":1664354640000,"o":18714,"h":18718.5,"l":18714,"c":18718.5,"v":75.684}
{"ts":1664354700000,"o":18718.5,"h":18725,"l":18713.5,"c":18725,"v":47.396}
{"ts":1664354760000,"o":18725,"h":18728.5,"l":18724.5,"c":18728.5,"v":21.07}
{"ts":1664354820000,"o":18728.5,"h":18749.5,"l":18728,"c":18746.5,"v":95.308}
{"ts":1664354880000,"o":18746.5,"h":18746.5,"l":18740,"c":18746,"v":76.613}
{"ts":1664354940000,"o":18746,"h":18746.5,"l":18724,"c":18724.5,"v":58.257}
{"ts":1664355000000,"o":18724.5,"h":18730,"l":18724,"c":18725,"v":55.108}
{"ts":1664355060000,"o":18725,"h":18729,"l":18724.5,"c":18728.5,"v":19.359}
{"ts":1664355120000,"o":18728.5,"h":18731,"l":18724,"c":18730.5,"v":35.655}
{"ts":1664355180000,"o":18730.5,"h":18736.5,"l":18730.5,"c":18736,"v":24.954}
{"ts":1664355240000,"o":18736,"h":18742,"l":18732,"c":18742,"v":17.036}
{"ts":1664355300000,"o":18742,"h":18749.5,"l":18741.5,"c":18749,"v":37.28}
{"ts":1664355360000,"o":18749,"h":18749,"l":18731,"c":18731,"v":45.741}
{"ts":1664355420000,"o":18731,"h":18731.5,"l":18724,"c":18724,"v":32.522}
{"ts":1664355480000,"o":18724,"h":18730.5,"l":18724,"c":18728,"v":18.114}
{"ts":1664355540000,"o":18728,"h":18734,"l":18726,"c":18734,"v":18.327}
{"ts":1664355600000,"o":18734,"h":18737,"l":18725,"c":18725,"v":38.103}
{"ts":1664355660000,"o":18725,"h":18729.5,"l":18725,"c":18729,"v":18.712}
{"ts":1664355720000,"o":18729,"h":18734,"l":18725,"c":18725.5,"v":23.651}
{"ts":1664355780000,"o":18725.5,"h":18727.5,"l":18721,"c":18725,"v":39.023}
{"ts":1664355840000,"o":18725,"h":18728.5,"l":18724.5,"c":18728.5,"v":9.678}
{"ts":1664355900000,"o":18728.5,"h":18728.5,"l":18696,"c":18696,"v":103.506}
{"ts":1664355960000,"o":18696,"h":18696,"l":18692,"c":18692.5,"v":94.413}
{"ts":1664356020000,"o":18692.5,"h":18692.5,"l":18672,"c":18687.5,"v":396.18}
{"ts":1664356080000,"o":18687.5,"h":18702,"l":18683.5,"c":18683.5,"v":135.464}
{"ts":1664356140000,"o":18683.5,"h":18684,"l":18660.5,"c":18671.5,"v":475.785}
{"ts":1664356200000,"o":18671.5,"h":18687.5,"l":18643.5,"c":18646,"v":396.63}
{"ts":1664356260000,"o":18646,"h":18663,"l":18634.5,"c":18655.5,"v":329.23}
{"ts":1664356320000,"o":18655.5,"h":18655.5,"l":18592,"c":18623.5,"v":1112.835}
{"ts":1664356380000,"o":18623.5,"h":18645,"l":18623,"c":18640.5,"v":213.754}
{"ts":1664356440000,"o":18640.5,"h":18641,"l":18626,"c":18632,"v":135.284}
{"ts":1664356500000,"o":18632,"h":18632,"l":18578.5,"c":18588,"v":879.937}
{"ts":1664356560000,"o":18588,"h":18608.5,"l":18587,"c":18593.5,"v":242.303}
{"ts":1664356620000,"o":18593.5,"h":18597,"l":18573,"c":18584.5,"v":657.005}
{"ts":1664356680000,"o":18584.5,"h":18589.5,"l":18580.5,"c":18580.5,"v":236.307}
{"ts":1664356740000,"o":18580.5,"h":18590,"l":18577.5,"c":18589,"v":211.894}
{"ts":1664356800000,"o":18589,"h":18591.5,"l":18577.5,"c":18591.5,"v":131.573}
{"ts":1664356860000,"o":18591.5,"h":18592,"l":18559.5,"c":18559.5,"v":717.973}
{"ts":1664356920000,"o":18559.5,"h":18583.5,"l":18559.5,"c":18576.5,"v":255.331}
{"ts":1664356980000,"o":18576.5,"h":18580,"l":18570,"c":18578.5,"v":214.79}
{"ts":1664357040000,"o":18578.5,"h":18580,"l":18569.5,"c":18576,"v":98.083}
{"ts":1664357100000,"o":18576,"h":18595.5,"l":18571,"c":18595,"v":275.23}
{"ts":1664357160000,"o":18595,"h":18627.5,"l":18590,"c":18610.5,"v":438.486}
{"ts":1664357220000,"o":18610.5,"h":18643.5,"l":18609,"c":18643.5,"v":484.065}
{"ts":1664357280000,"o":18643.5,"h":18643.5,"l":18630,"c":18639,"v":217.208}
{"ts":1664357340000,"o":18639,"h":18659.5,"l":18638.5,"c":18653,"v":290.213}
{"ts":1664357400000,"o":18653,"h":18653,"l":18636,"c":18636,"v":67.746}
{"ts":1664357460000,"o":18636,"h":18647,"l":18620.5,"c":18620.5,"v":200.914}
{"ts":1664357520000,"o":18620.5,"h":18638,"l":18620.5,"c":18637.5,"v":125.096}
{"ts":1664357580000,"o":18637.5,"h":18655,"l":18633.5,"c":18655,"v":132.533}
{"ts":1664357640000,"o":18655,"h":18675,"l":18650,"c":18670,"v":313.538}
{"ts":1664357700000,"o":18670,"h":18670,"l":18646,"c":18650,"v":131.908}
{"ts":1664357760000,"o":18650,"h":18650,"l":18630,"c":18634.5,"v":91.138}
{"ts":1664357820000,"o":18634.5,"h":18645.5,"l":18631.5,"c":18645.5,"v":124.114}
{"ts":1664357880000,"o":18645.5,"h":18663,"l":18639,"c":18639.5,"v":80.936}
{"ts":1664357940000,"o":18639.5,"h":18655,"l":18639,"c":18653,"v":84.029}
{"ts":1664358000000,"o":18653,"h":18653,"l":18646,"c":18647.5,"v":56.669}
{"ts":1664358060000,"o":18647.5,"h":18648,"l":18640,"c":18648,"v":26.408}
{"ts":1664358120000,"o":18648,"h":18663,"l":18644,"c":18661,"v":86.458}
{"ts":1664358180000,"o":18661,"h":18661,"l":18651.5,"c":18651.5,"v":95.955}
{"ts":1664358240000,"o":18651.5,"h":18657,"l":18651.5,"c":18652,"v":28.113}
{"ts":1664358300000,"o":18652,"h":18664,"l":18638.5,"c":18638.5,"v":67.39}
{"ts":1664358360000,"o":18638.5,"h":18653.5,"l":18638.5,"c":18653.5,"v":58.679}
{"ts":1664358420000,"o":18653.5,"h":18653.5,"l":18643,"c":18652.5,"v":58.351}
{"ts":1664358480000,"o":18652.5,"h":18654,"l":18646,"c":18648,"v":73.383}
{"ts":1664358540000,"o":18648,"h":18648.5,"l":18644,"c":18647,"v":52.966}
{"ts":1664358600000,"o":18647,"h":18650,"l":18639,"c":18639,"v":35.311}
{"ts":1664358660000,"o":18639,"h":18650,"l":18633,"c":18633,"v":73.453}
{"ts":1664358720000,"o":18633,"h":18636.5,"l":18625.5,"c":18629.5,"v":109.991}
{"ts":1664358780000,"o":18629.5,"h":18629.5,"l":18606,"c":18611.5,"v":296.591}
{"ts":1664358840000,"o":18611.5,"h":18650,"l":18609,"c":18647.5,"v":143.829}
{"ts":1664358900000,"o":18647.5,"h":18652.5,"l":18618,"c":18619,"v":177.34}
{"ts":1664358960000,"o":18619,"h":18633.5,"l":18613.5,"c":18633,"v":75.987}
{"ts":1664359020000,"o":18633,"h":18633.5,"l":18621,"c":18623.5,"v":64.605}
{"ts":1664359080000,"o":18623.5,"h":18644,"l":18623,"c":18644,"v":200.488}
{"ts":1664359140000,"o":18644,"h":18648,"l":18644,"c":18647,"v":31.361}
{"ts":1664359200000,"o":18647,"h":18647,"l":18623.5,"c":18623.5,"v":104.476}
{"ts":1664359260000,"o":18623.5,"h":18669,"l":18623.5,"c":18669,"v":130.375}
{"ts":1664359320000,"o":18669,"h":18750,"l":18668.5,"c":18746.5,"v":1518.181}
{"ts":1664359380000,"o":18746.5,"h":18750,"l":18720,"c":18745.5,"v":782.367}
{"ts":1664359440000,"o":18745.5,"h":18745.5,"l":18700,"c":18704.5,"v":464.563}
{"ts":1664359500000,"o":18704.5,"h":18709,"l":18562.5,"c":18617.5,"v":1570.926}
{"ts":1664359560000,"o":18617.5,"h":18655,"l":18591.5,"c":18638,"v":799.877}
{"ts":1664359620000,"o":18638,"h":18650,"l":18611.5,"c":18645.5,"v":379.371}
{"ts":1664359680000,"o":18645.5,"h":18680,"l":18640.5,"c":18674,"v":453.861}
{"ts":1664359740000,"o":18674,"h":18716.5,"l":18674,"c":18689,"v":415.889}
{"ts":1664359800000,"o":18689,"h":18712.5,"l":18667,"c":18702.5,"v":354.818}
{"ts":1664359860000,"o":18702.5,"h":18723.5,"l":18699.5,"c":18723.5,"v":284.537}
{"ts":1664359920000,"o":18723.5,"h":18743,"l":18720.5,"c":18738,"v":441.997}
{"ts":1664359980000,"o":18738,"h":18776.5,"l":18738,"c":18762.5,"v":1076.31}
{"ts":1664360040000,"o":18762.5,"h":18789.5,"l":18762.5,"c":18779,"v":638.248}
{"ts":1664360100000,"o":18779,"h":18800,"l":18770,"c":18779,"v":501.967}
{"ts":1664360160000,"o":18779,"h":18849,"l":18778.5,"c":18842,"v":978.02}
{"ts":1664360220000,"o":18842,"h":18863.5,"l":18800.5,"c":18800.5,"v":604.541}
{"ts":1664360280000,"o":18800.5,"h":18806.5,"l":18792,"c":18803,"v":384.502}
{"ts":1664360340000,"o":18803,"h":18898.5,"l":18802.5,"c":18879,"v":941.697}
{"ts":1664360400000,"o":18879,"h":18914,"l":18863,"c":18890,"v":1402.82}
{"ts":1664360460000,"o":18890,"h":18943.5,"l":18874,"c":18918.5,"v":1315.888}
{"ts":1664360520000,"o":18918.5,"h":18945,"l":18915.5,"c":18941,"v":398.904}
{"ts":1664360580000,"o":18941,"h":18949,"l":18921,"c":18948,"v":379.269}
{"ts":1664360640000,"o":18948,"h":19035,"l":18948,"c":19015,"v":1258.349}
{"ts":1664360700000,"o":19015,"h":19043.5,"l":18914.5,"c":18925.5,"v":1515.105}
{"ts":1664360760000,"o":18925.5,"h":18966,"l":18916,"c":18932.5,"v":467.25}
{"ts":1664360820000,"o":18932.5,"h":18947.5,"l":18919.5,"c":18926.5,"v":355.497}
{"ts":1664360880000,"o":18926.5,"h":18943.5,"l":18881,"c":18893,"v":638.819}
{"ts":1664360940000,"o":18893,"h":18956,"l":18890,"c":18953,"v":397.794}
{"ts":1664361000000,"o":18953,"h":18964,"l":18924.5,"c":18933,"v":385.609}
{"ts":1664361060000,"o":18933,"h":18937,"l":18907.5,"c":18922.5,"v":288.415}
{"ts":1664361120000,"o":18922.5,"h":18945.5,"l":18891,"c":18928,"v":572.264}
{"ts":1664361180000,"o":18928,"h":18958,"l":18928,"c":18931.5,"v":254.51}
{"ts":1664361240000,"o":18931.5,"h":18954,"l":18929,"c":18953.5,"v":135.536}
{"ts":1664361300000,"o":18953.5,"h":18988.5,"l":18945,"c":18988,"v":478.092}
{"ts":1664361360000,"o":18988,"h":19030,"l":18966.5,"c":19020.5,"v":826.438}
{"ts":1664361420000,"o":19020.5,"h":19024,"l":19000,"c":19003.5,"v":649.752}
{"ts":1664361480000,"o":19003.5,"h":19047.5,"l":19001,"c":19047,"v":527.675}
{"ts":1664361540000,"o":19047,"h":19075,"l":19042.5,"c":19072,"v":607.148}
{"ts":1664361600000,"o":19072,"h":19141,"l":19066.5,"c":19135.5,"v":1511.017}
{"ts":1664361660000,"o":19135.5,"h":19135.5,"l":19091,"c":19105.5,"v":736.201}
{"ts":1664361720000,"o":19105.5,"h":19137,"l":19083.5,"c":19085,"v":485.169}
{"ts":1664361780000,"o":19085,"h":19098,"l":19073.5,"c":19087,"v":482.53}
{"ts":1664361840000,"o":19087,"h":19114,"l":19069,"c":19113.5,"v":271.757}
{"ts":1664361900000,"o":19113.5,"h":19114,"l":19058,"c":19058.5,"v":265.162}
{"ts":1664361960000,"o":19058.5,"h":19064,"l":19030.5,"c":19036.5,"v":679.491}
{"ts":1664362020000,"o":19036.5,"h":19063,"l":19031,"c":19031,"v":355.403}
{"ts":1664362080000,"o":19031,"h":19031.5,"l":18971,"c":18985,"v":1501.86}
{"ts":1664362140000,"o":18985,"h":19007.5,"l":18974,"c":18999.5,"v":401.767}
{"ts":1664362200000,"o":18999.5,"h":19022,"l":18995,"c":19014,"v":186.109}
{"ts":1664362260000,"o":19014,"h":19023.5,"l":18989.5,"c":18998.5,"v":260.229}
{"ts":1664362320000,"o":18998.5,"h":19001,"l":18967,"c":18977,"v":212.717}
{"ts":1664362380000,"o":18977,"h":19004,"l":18970.5,"c":18996.5,"v":169.699}
{"ts":1664362440000,"o":18996.5,"h":18999,"l":18978,"c":18978,"v":112.716}
{"ts":1664362500000,"o":18978,"h":19022,"l":18978,"c":19022,"v":239.553}
{"ts":1664362560000,"o":19022,"h":19023,"l":19009,"c":19019,"v":162.232}
{"ts":1664362620000,"o":19019,"h":19021,"l":19000,"c":19004,"v":206.651}
{"ts":1664362680000,"o":19004,"h":19004,"l":18990,"c":18991,"v":119.313}
{"ts":1664362740000,"o":18991,"h":19004,"l":18987,"c":18996.5,"v":110.534}
{"ts":1664362800000,"o":18996.5,"h":19030.5,"l":18995.5,"c":19016.5,"v":209.873}
{"ts":1664362860000,"o":19016.5,"h":19016.5,"l":18995.5,"c":18999.5,"v":117.722}
{"ts":1664362920000,"o":18999.5,"h":19000,"l":18983,"c":18985.5,"v":186.294}
{"ts":1664362980000,"o":18985.5,"h":18985.5,"l":18920.5,"c":18934.5,"v":644.935}
{"ts":1664363040000,"o":18934.5,"h":18947,"l":18895.5,"c":18896.5,"v":545.203}
{"ts":1664363100000,"o":18896.5,"h":18938,"l":18859.5,"c":18932.5,"v":906.48}
{"ts":1664363160000,"o":18932.5,"h":18932.5,"l":18888.5,"c":18903.5,"v":513.872}
{"ts":1664363220000,"o":18903.5,"h":18904,"l":18877,"c":18877,"v":316.593}
{"ts":1664363280000,"o":18877,"h":18881,"l":18854,"c":18861.5,"v":368.903}
{"ts":1664363340000,"o":18861.5,"h":18880,"l":18859,"c":18859.5,"v":390.817}
{"ts":1664363400000,"o":18859.5,"h":18918.5,"l":18859.5,"c":18908.5,"v":627.13}
{"ts":1664363460000,"o":18908.5,"h":18916,"l":18895,"c":18916,"v":253.876}
{"ts":1664363520000,"o":18916,"h":18920,"l":18880.5,"c":18888,"v":169.349}
{"ts":1664363580000,"o":18888,"h":18895.5,"l":18885,"c":18885,"v":127.651}
{"ts":1664363640000,"o":18885,"h":18885.5,"l":18854,"c":18859.5,"v":252.794}
{"ts":1664363700000,"o":18859.5,"h":18886,"l":18859.5,"c":18877.5,"v":173.145}
{"ts":1664363760000,"o":18877.5,"h":18892,"l":18861,"c":18861,"v":294.651}
{"ts":1664363820000,"o":18861,"h":18866,"l":18858,"c":18864.5,"v":114.479}
{"ts":1664363880000,"o":18864.5,"h":18914.5,"l":18864.5,"c":18913.5,"v":224.275}
{"ts":1664363940000,"o":18913.5,"h":18917,"l":18899,"c":18916.5,"v":314.719}
{"ts":1664364000000,"o":18916.5,"h":18917,"l":18880,"c":18880.5,"v":137.136}
{"ts":1664364060000,"o":18880.5,"h":18912,"l":18875,"c":18912,"v":120.032}
{"ts":1664364120000,"o":18912,"h":18921.5,"l":18907.5,"c":18907.5,"v":106.461}
{"ts":1664364180000,"o":18907.5,"h":18908,"l":18885,"c":18885,"v":160.198}
{"ts":1664364240000,"o":18885,"h":18910,"l":18885,"c":18910,"v":74.26}
{"ts":1664364300000,"o":18910,"h":18919.5,"l":18904.5,"c":18907.5,"v":78.713}
{"ts":1664364360000,"o":18907.5,"h":18921.5,"l":18907.5,"c":18918,"v":85.796}
{"ts":1664364420000,"o":18918,"h":18920,"l":18898,"c":18915.5,"v":154.026}
{"ts":1664364480000,"o":18915.5,"h":18935,"l":18915,"c":18927.5,"v":160.85}
{"ts":1664364540000,"o":18927.5,"h":18939,"l":18913,"c":18913,"v":174.663}
{"ts":1664364600000,"o":18913,"h":18955,"l":18913,"c":18951,"v":316.155}
{"ts":1664364660000,"o":18951,"h":18951.5,"l":18936,"c":18944,"v":108.319}
{"ts":1664364720000,"o":18944,"h":18967.5,"l":18944,"c":18966.5,"v":221.829}
{"ts":1664364780000,"o":18966.5,"h":18977,"l":18962.5,"c":18972,"v":437.721}
{"ts":1664364840000,"o":18972,"h":18975,"l":18958,"c":18958,"v":270.517}
{"ts":1664364900000,"o":18958,"h":18965,"l":18932,"c":18944.5,"v":233.503}
{"ts":1664364960000,"o":18944.5,"h":18946,"l":18895,"c":18895,"v":222.877}
{"ts":1664365020000,"o":18895,"h":18898,"l":18874.5,"c":18875.5,"v":416.653}
{"ts":1664365080000,"o":18875.5,"h":18897.5,"l":18875,"c":18897.5,"v":259.942}
{"ts":1664365140000,"o":18897.5,"h":18905.5,"l":18886,"c":18888,"v":120.743}
{"ts":1664365200000,"o":18888,"h":18905,"l":18888,"c":18904.5,"v":149.197}
{"ts":1664365260000,"o":18904.5,"h":18905,"l":18864,"c":18872.5,"v":346.546}
{"ts":1664365320000,"o":18872.5,"h":18896,"l":18869.5,"c":18892,"v":88.961}
{"ts":1664365380000,"o":18892,"h":18896,"l":18883.5,"c":18892.5,"v":97.652}
{"ts":1664365440000,"o":18892.5,"h":18909,"l":18892.5,"c":18908,"v":175.573}
{"ts":1664365500000,"o":18908,"h":18908,"l":18886.5,"c":18887,"v":130.699}
{"ts":1664365560000,"o":18887,"h":18890,"l":18864.5,"c":18880,"v":93.336}
{"ts":1664365620000,"o":18880,"h":18896,"l":18873,"c":18896,"v":63.839}
{"ts":1664365680000,"o":18896,"h":18898.5,"l":18887.5,"c":18898.5,"v":42.933}
{"ts":1664365740000,"o":18898.5,"h":18909.5,"l":18898,"c":18909,"v":225.865}
{"ts":1664365800000,"o":18909,"h":18921,"l":18889.5,"c":18921,"v":135.288}
{"ts":1664365860000,"o":18921,"h":18921,"l":18901,"c":18905.5,"v":101.439}
{"ts":1664365920000,"o":18905.5,"h":18917,"l":18892.5,"c":18897,"v":100.563}
{"ts":1664365980000,"o":18897,"h":18897.5,"l":18893,"c":18897.5,"v":80.789}
{"ts":1664366040000,"o":18897.5,"h":18920.5,"l":18897,"c":18919,"v":138.952}
{"ts":1664366100000,"o":18919,"h":18925,"l":18904,"c":18909.5,"v":81.116}
{"ts":1664366160000,"o":18909.5,"h":18922,"l":18904.5,"c":18908,"v":187.038}
{"ts":1664366220000,"o":18908,"h":18920,"l":18905.5,"c":18912.5,"v":141.269}
{"ts":1664366280000,"o":18912.5,"h":18928.5,"l":18910.5,"c":18927,"v":54.37}
{"ts":1664366340000,"o":18927,"h":18948,"l":18927,"c":18948,"v":167.764}
{"ts":1664366400000,"o":18948,"h":18983.5,"l":18945,"c":18981,"v":372.604}
{"ts":1664366460000,"o":18981,"h":18987,"l":18969.5,"c":18976.5,"v":437.281}
{"ts":1664366520000,"o":18976.5,"h":19000,"l":18976,"c":19000,"v":275.343}
{"ts":1664366580000,"o":19000,"h":19028.5,"l":18993,"c":19027,"v":456.503}
{"ts":1664366640000,"o":19027,"h":19027,"l":18995,"c":19002,"v":150.812}
{"ts":1664366700000,"o":19002,"h":19016.5,"l":18997.5,"c":18998.5,"v":150.271}
{"ts":1664366760000,"o":18998.5,"h":19016.5,"l":18998,"c":19016,"v":175.361}
{"ts":1664366820000,"o":19016,"h":19038,"l":19010,"c":19021.5,"v":359.377}
{"ts":1664366880000,"o":19021.5,"h":19021.5,"l":19001.5,"c":19001.5,"v":126.644}
{"ts":1664366940000,"o":19001.5,"h":19005,"l":18972,"c":18972.5,"v":200.827}
{"ts":1664367000000,"o":18972.5,"h":18980,"l":18962,"c":18977.5,"v":159.41}
{"ts":1664367060000,"o":18977.5,"h":18977.5,"l":18937.5,"c":18959.5,"v":309.174}
{"ts":1664367120000,"o":18959.5,"h":18978,"l":18958,"c":18978,"v":99.082}
{"ts":1664367180000,"o":18978,"h":18987,"l":18954.5,"c":18987,"v":187.488}
{"ts":1664367240000,"o":18987,"h":18991,"l":18971,"c":18979.5,"v":81.099}
{"ts":1664367300000,"o":18979.5,"h":18995,"l":18976,"c":18994.5,"v":74.292}
{"ts":1664367360000,"o":18994.5,"h":18995,"l":18972,"c":18972,"v":81.131}
{"ts":1664367420000,"o":18972,"h":18974,"l":18942,"c":18943.5,"v":111.081}
{"ts":1664367480000,"o":18943.5,"h":18999.5,"l":18943,"c":18996,"v":178.187}
{"ts":1664367540000,"o":18996,"h":18997,"l":18984,"c":18988,"v":122.4}
{"ts":1664367600000,"o":18988,"h":19024,"l":18988,"c":19023,"v":181.095}
{"ts":1664367660000,"o":19023,"h":19040.5,"l":19022.5,"c":19037.5,"v":368.768}
{"ts":1664367720000,"o":19037.5,"h":19053,"l":19025.5,"c":19039.5,"v":311.118}
{"ts":1664367780000,"o":19039.5,"h":19040,"l":19011,"c":19025,"v":140.146}
{"ts":1664367840000,"o":19025,"h":19044.5,"l":19023.5,"c":19040.5,"v":140.355}
{"ts":1664367900000,"o":19040.5,"h":19040.5,"l":19017.5,"c":19033.5,"v":113.926}
{"ts":1664367960000,"o":19033.5,"h":19036,"l":19016.5,"c":19017.5,"v":57.47}
{"ts":1664368020000,"o":19017.5,"h":19019.5,"l":18999,"c":19007.5,"v":129.378}
{"ts":1664368080000,"o":19007.5,"h":19015.5,"l":18987,"c":18987.5,"v":177.564}
{"ts":1664368140000,"o":18987.5,"h":19004,"l":18987,"c":19002.5,"v":75.564}
{"ts":1664368200000,"o":19002.5,"h":19021,"l":18995,"c":19016.5,"v":104.407}
{"ts":1664368260000,"o":19016.5,"h":19017,"l":18987,"c":18991.5,"v":106.794}
{"ts":1664368320000,"o":18991.5,"h":19040,"l":18991.5,"c":19040,"v":164.144}
{"ts":1664368380000,"o":19040,"h":19063.5,"l":19039.5,"c":19057,"v":302.25}
{"ts":1664368440000,"o":19057,"h":19057,"l":19039.5,"c":19053.5,"v":191.065}
{"ts":1664368500000,"o":19053.5,"h":19060.5,"l":19045,"c":19045,"v":113.857}
{"ts":1664368560000,"o":19045,"h":19064,"l":19045,"c":19052.5,"v":77.754}
{"ts":1664368620000,"o":19052.5,"h":19074.5,"l":19052.5,"c":19074.5,"v":202.545}
{"ts":1664368680000,"o":19074.5,"h":19084.5,"l":19067,"c":19079.5,"v":306.865}
{"ts":1664368740000,"o":19079.5,"h":19086,"l":19071,"c":19084.5,"v":198.523}
{"ts":1664368800000,"o":19084.5,"h":19094.5,"l":19046.5,"c":19059,"v":368.566}
{"ts":1664368860000,"o":19059,"h":19068,"l":19058.5,"c":19061,"v":160.088}
{"ts":1664368920000,"o":19061,"h":19064,"l":19054.5,"c":19063.5,"v":135.971}
{"ts":1664368980000,"o":19063.5,"h":19096,"l":19063.5,"c":19095.5,"v":167.807}
{"ts":1664369040000,"o":19095.5,"h":19108,"l":19091,"c":19096.5,"v":474.075}
{"ts":1664369100000,"o":19096.5,"h":19118,"l":19096.5,"c":19096.5,"v":352.051}
{"ts":1664369160000,"o":19096.5,"h":19097,"l":19047,"c":19050.5,"v":316.945}
{"ts":1664369220000,"o":19050.5,"h":19062,"l":19050,"c":19050,"v":177.039}
{"ts":1664369280000,"o":19050,"h":19065.5,"l":19050,"c":19065.5,"v":87.389}
{"ts":1664369340000,"o":19065.5,"h":19065.5,"l":19031.5,"c":19031.5,"v":150.265}
{"ts":1664369400000,"o":19031.5,"h":19077,"l":19031.5,"c":19077,"v":193.638}
{"ts":1664369460000,"o":19077,"h":19080,"l":19072,"c":19078.5,"v":104.281}
{"ts":1664369520000,"o":19078.5,"h":19078.5,"l":19067.5,"c":19077,"v":42.816}
{"ts":1664369580000,"o":19077,"h":19077,"l":19055.5,"c":19055.5,"v":89.145}
{"ts":1664369640000,"o":19055.5,"h":19070,"l":19053,"c":19058,"v":94.692}
{"ts":1664369700000,"o":19058,"h":19072.5,"l":19050,"c":19056,"v":83.094}
{"ts":1664369760000,"o":19056,"h":19056,"l":19042.5,"c":19049.5,"v":290.835}
{"ts":1664369820000,"o":19049.5,"h":19065,"l":19049,"c":19065,"v":74.835}
{"ts":1664369880000,"o":19065,"h":19069,"l":19050,"c":19055,"v":68.979}
{"ts":1664369940000,"o":19055,"h":19066.5,"l":19050,"c":19064.5,"v":94.621}
{"ts":1664370000000,"o":19064.5,"h":19068.5,"l":19059,"c":19068,"v":231.731}
{"ts":1664370060000,"o":19068,"h":19090,"l":19066.5,"c":19073,"v":171.42}
{"ts":1664370120000,"o":19073,"h":19075,"l":19051,"c":19051,"v":163.847}
{"ts":1664370180000,"o":19051,"h":19070,"l":19050,"c":19069.5,"v":74.116}
{"ts":1664370240000,"o":19069.5,"h":19070,"l":19057,"c":19057,"v":45.922}
{"ts":1664370300000,"o":19057,"h":19071.5,"l":19051.5,"c":19069,"v":189.654}
{"ts":1664370360000,"o":19069,"h":19099,"l":19066,"c":19076.5,"v":353.021}
{"ts":1664370420000,"o":19076.5,"h":19080.5,"l":19041.5,"c":19042.5,"v":150.687}
{"ts":1664370480000,"o":19042.5,"h":19048,"l":19018.5,"c":19025,"v":296.906}
{"ts":1664370540000,"o":19025,"h":19043,"l":19025,"c":19027,"v":146.502}
{"ts":1664370600000,"o":19027,"h":19045,"l":19006,"c":19009.5,"v":347.29}
{"ts":1664370660000,"o":19009.5,"h":19037.5,"l":19009.5,"c":19037.5,"v":111.409}
{"ts":1664370720000,"o":19037.5,"h":19066,"l":19037,"c":19063,"v":191.396}
{"ts":1664370780000,"o":19063,"h":19080,"l":19057,"c":19072.5,"v":154.295}
{"ts":1664370840000,"o":19072.5,"h":19072.5,"l":19060,"c":19070,"v":63.421}
{"ts":1664370900000,"o":19070,"h":19112,"l":19069,"c":19112,"v":270.131}
{"ts":1664370960000,"o":19112,"h":19128,"l":19106.5,"c":19126,"v":373.72}
{"ts":1664371020000,"o":19126,"h":19127,"l":19089,"c":19104.5,"v":286.859}
{"ts":1664371080000,"o":19104.5,"h":19114.5,"l":19102.5,"c":19114,"v":100.319}
{"ts":1664371140000,"o":19114,"h":19120.5,"l":19110.5,"c":19114.5,"v":197.241}
{"ts":1664371200000,"o":19114.5,"h":19136,"l":19111,"c":19125,"v":325.465}
{"ts":1664371260000,"o":19125,"h":19141.5,"l":19125,"c":19141,"v":435.541}
{"ts":1664371320000,"o":19141,"h":19173,"l":19129,"c":19138,"v":684.577}
{"ts":1664371380000,"o":19138,"h":19160,"l":19131,"c":19145.5,"v":333.593}
{"ts":1664371440000,"o":19145.5,"h":19165,"l":19134,"c":19150,"v":334.387}
{"ts":1664371500000,"o":19150,"h":19160,"l":19140,"c":19150.5,"v":304.463}
{"ts":1664371560000,"o":19150.5,"h":19150.5,"l":19133,"c":19133,"v":195.18}
{"ts":1664371620000,"o":19133,"h":19149,"l":19133,"c":19135.5,"v":151.809}
{"ts":1664371680000,"o":19135.5,"h":19140.5,"l":19131.5,"c":19134,"v":201.276}
{"ts":1664371740000,"o":19134,"h":19160,"l":19134,"c":19136,"v":214.514}
{"ts":1664371800000,"o":19136,"h":19154,"l":19100.5,"c":19153.5,"v":657.549}
{"ts":1664371860000,"o":19153.5,"h":19179.5,"l":19107,"c":19147,"v":543.852}
{"ts":1664371920000,"o":19147,"h":19147,"l":19117,"c":19123,"v":204.729}
{"ts":1664371980000,"o":19123,"h":19123,"l":19087.5,"c":19093,"v":310.64}
{"ts":1664372040000,"o":19093,"h":19093,"l":19047.5,"c":19076.5,"v":694.748}
{"ts":1664372100000,"o":19076.5,"h":19109.5,"l":19069,"c":19103,"v":332.518}
{"ts":1664372160000,"o":19103,"h":19123,"l":19091,"c":19109.5,"v":341.1}
{"ts":1664372220000,"o":19109.5,"h":19113,"l":19057.5,"c":19057.5,"v":231.472}
{"ts":1664372280000,"o":19057.5,"h":19088.5,"l":19057.5,"c":19074.5,"v":196.169}
{"ts":1664372340000,"o":19074.5,"h":19092.5,"l":19070,"c":19070.5,"v":106.454}
{"ts":1664372400000,"o":19070.5,"h":19097.5,"l":19070.5,"c":19094,"v":178.865}
{"ts":1664372460000,"o":19094,"h":19115,"l":19080,"c":19083,"v":233.172}
{"ts":1664372520000,"o":19083,"h":19083,"l":19027,"c":19037,"v":563.705}
{"ts":1664372580000,"o":19037,"h":19100,"l":19033.5,"c":19100,"v":347.929}
{"ts":1664372640000,"o":19100,"h":19129.5,"l":19093,"c":19129,"v":485.562}
{"ts":1664372700000,"o":19129,"h":19129,"l":19095,"c":19108.5,"v":298.852}
{"ts":1664372760000,"o":19108.5,"h":19108.5,"l":19066,"c":19093.5,"v":206.277}
{"ts":1664372820000,"o":19093.5,"h":19120,"l":19086,"c":19120,"v":125.768}
{"ts":1664372880000,"o":19120,"h":19145,"l":19113,"c":19143,"v":250.18}
{"ts":1664372940000,"o":19143,"h":19188,"l":19142,"c":19145,"v":1058.343}
{"ts":1664373000000,"o":19145,"h":19176,"l":19126,"c":19172,"v":285.543}
{"ts":1664373060000,"o":19172,"h":19178,"l":19151.5,"c":19169.5,"v":197.2}
{"ts":1664373120000,"o":19169.5,"h":19169.5,"l":19148.5,"c":19157,"v":174.935}
{"ts":1664373180000,"o":19157,"h":19157,"l":19134,"c":19140.5,"v":317.384}
{"ts":1664373240000,"o":19140.5,"h":19150,"l":19102.5,"c":19110,"v":275.14}
{"ts":1664373300000,"o":19110,"h":19142.5,"l":19109.5,"c":19140.5,"v":223.578}
{"ts":1664373360000,"o":19140.5,"h":19147.5,"l":19125.5,"c":19144.5,"v":112.511}
{"ts":1664373420000,"o":19144.5,"h":19165,"l":19140,"c":19151.5,"v":148.084}
{"ts":1664373480000,"o":19151.5,"h":19157,"l":19120,"c":19130,"v":163.423}
{"ts":1664373540000,"o":19130,"h":19130,"l":19105.5,"c":19113,"v":168.909}
{"ts":1664373600000,"o":19113,"h":19186.5,"l":19113,"c":19170,"v":414.729}
{"ts":1664373660000,"o":19170,"h":19170.5,"l":19127,"c":19127.5,"v":277.264}
{"ts":1664373720000,"o":19127.5,"h":19127.5,"l":19090,"c":19100.5,"v":472.444}
{"ts":1664373780000,"o":19100.5,"h":19105,"l":19090,"c":19105,"v":234.253}
{"ts":1664373840000,"o":19105,"h":19105,"l":19072,"c":19076.5,"v":394.171}
{"ts":1664373900000,"o":19076.5,"h":19100,"l":19076.5,"c":19090.5,"v":350.132}
{"ts":1664373960000,"o":19090.5,"h":19100,"l":19081.5,"c":19085,"v":189.791}
{"ts":1664374020000,"o":19085,"h":19109,"l":19079,"c":19081.5,"v":136.49}
{"ts":1664374080000,"o":19081.5,"h":19088,"l":19068.5,"c":19070.5,"v":212.95}
{"ts":1664374140000,"o":19070.5,"h":19070.5,"l":19033.5,"c":19033.5,"v":544.254}
{"ts":1664374200000,"o":19033.5,"h":19054.5,"l":19031,"c":19050,"v":372.694}
{"ts":1664374260000,"o":19050,"h":19072,"l":19040.5,"c":19062.5,"v":208.412}
{"ts":1664374320000,"o":19062.5,"h":19064.5,"l":19054.5,"c":19055,"v":102.642}
{"ts":1664374380000,"o":19055,"h":19074.5,"l":19054.5,"c":19074,"v":123.335}
{"ts":1664374440000,"o":19074,"h":19098.5,"l":19074,"c":19084,"v":215.902}
{"ts":1664374500000,"o":19084,"h":19086,"l":19037,"c":19037.5,"v":299.398}
{"ts":1664374560000,"o":19037.5,"h":19089,"l":19037.5,"c":19068,"v":155.34}
{"ts":1664374620000,"o":19068,"h":19083,"l":19054,"c":19078,"v":128.682}
{"ts":1664374680000,"o":19078,"h":19078.5,"l":19060,"c":19060.5,"v":164.152}
{"ts":1664374740000,"o":19060.5,"h":19080,"l":19051.5,"c":19064.5,"v":109.025}
{"ts":1664374800000,"o":19064.5,"h":19088,"l":19061.5,"c":19085.5,"v":199.774}
{"ts":1664374860000,"o":19085.5,"h":19090.5,"l":19069,"c":19076.5,"v":152.389}
{"ts":1664374920000,"o":19076.5,"h":19095,"l":19076,"c":19091,"v":110.746}
{"ts":1664374980000,"o":19091,"h":19130,"l":19090.5,"c":19122,"v":355.863}
{"ts":1664375040000,"o":19122,"h":19158.5,"l":19121.5,"c":19156,"v":597.703}
{"ts":1664375100000,"o":19156,"h":19165,"l":19133.5,"c":19149,"v":589.931}
{"ts":1664375160000,"o":19149,"h":19155,"l":19144.5,"c":19152.5,"v":187.057}
{"ts":1664375220000,"o":19152.5,"h":19177,"l":19144.5,"c":19173,"v":375.594}
{"ts":1664375280000,"o":19173,"h":19215.5,"l":19172,"c":19209.5,"v":1373.846}
{"ts":1664375340000,"o":19209.5,"h":19291.5,"l":19209,"c":19291,"v":2368.44}
{"ts":1664375400000,"o":19291,"h":19296.5,"l":19253,"c":19274.5,"v":1164.391}
{"ts":1664375460000,"o":19274.5,"h":19312.5,"l":19250,"c":19294.5,"v":1451.476}
{"ts":1664375520000,"o":19294.5,"h":19335.5,"l":19294.5,"c":19309,"v":1182.037}
{"ts":1664375580000,"o":19309,"h":19326,"l":19300,"c":19308.5,"v":478.073}
{"ts":1664375640000,"o":19308.5,"h":19337.5,"l":19308.5,"c":19328.5,"v":500.444}
{"ts":1664375700000,"o":19328.5,"h":19345,"l":19318.5,"c":19338.5,"v":435.689}
{"ts":1664375760000,"o":19338.5,"h":19339,"l":19305.5,"c":19338,"v":342.594}
{"ts":1664375820000,"o":19338,"h":19408,"l":19335.5,"c":19393,"v":1715.693}
{"ts":1664375880000,"o":19393,"h":19437,"l":19378,"c":19378.5,"v":1419.943}
{"ts":1664375940000,"o":19378.5,"h":19407.5,"l":19363,"c":19368.5,"v":675.293}
{"ts":1664376000000,"o":19368.5,"h":19390.5,"l":19365,"c":19365.5,"v":463.095}
{"ts":1664376060000,"o":19365.5,"h":19374,"l":19340,"c":19373.5,"v":547.298}
{"ts":1664376120000,"o":19373.5,"h":19407.5,"l":19370,"c":19378,"v":482.122}
{"ts":1664376180000,"o":19378,"h":19396.5,"l":19378,"c":19388.5,"v":253.859}
{"ts":1664376240000,"o":19388.5,"h":19397.5,"l":19375,"c":19375.5,"v":326.09}
{"ts":1664376300000,"o":19375.5,"h":19434.5,"l":19373,"c":19434,"v":900.458}
{"ts":1664376360000,"o":19434,"h":19462,"l":19428.5,"c":19452.5,"v":1128.924}
{"ts":1664376420000,"o":19452.5,"h":19453,"l":19438,"c":19442.5,"v":320.989}
{"ts":1664376480000,"o":19442.5,"h":19450,"l":19408.5,"c":19409,"v":367.754}
{"ts":1664376540000,"o":19409,"h":19425,"l":19399,"c":19424.5,"v":374.699}
{"ts":1664376600000,"o":19424.5,"h":19425,"l":19394.5,"c":19402,"v":439.098}
{"ts":1664376660000,"o":19402,"h":19413,"l":19394.5,"c":19402.5,"v":334.874}
{"ts":1664376720000,"o":19402.5,"h":19420,"l":19396,"c":19398.5,"v":284.468}
{"ts":1664376780000,"o":19398.5,"h":19398.5,"l":19360,"c":19385,"v":868.618}
{"ts":1664376840000,"o":19385,"h":19387,"l":19315,"c":19325.5,"v":1246.465}
{"ts":1664376900000,"o":19325.5,"h":19370,"l":19325,"c":19357,"v":636.219}
{"ts":1664376960000,"o":19357,"h":19373,"l":19339,"c":19371.5,"v":449.692}
{"ts":1664377020000,"o":19371.5,"h":19396,"l":19362.5,"c":19395.5,"v":313.066}
{"ts":1664377080000,"o":19395.5,"h":19398.5,"l":19377.5,"c":19379.5,"v":150.386}
{"ts":1664377140000,"o":19379.5,"h":19380,"l":19372,"c":19372.5,"v":147.283}
{"ts":1664377200000,"o":19372.5,"h":19395.5,"l":19359.5,"c":19390.5,"v":336.511}
{"ts":1664377260000,"o":19390.5,"h":19409,"l":19390.5,"c":19408,"v":368.52}
{"ts":1664377320000,"o":19408,"h":19408,"l":19375.5,"c":19392.5,"v":209.941}
{"ts":1664377380000,"o":19392.5,"h":19437,"l":19392.5,"c":19437,"v":581.105}
{"ts":1664377440000,"o":19437,"h":19442.5,"l":19420,"c":19427,"v":396.219}
{"ts":1664377500000,"o":19427,"h":19439.5,"l":19400,"c":19439.5,"v":637.226}
{"ts":1664377560000,"o":19439.5,"h":19440.5,"l":19410.5,"c":19416,"v":298.423}
{"ts":1664377620000,"o":19416,"h":19425,"l":19404,"c":19420,"v":260.702}
{"ts":1664377680000,"o":19420,"h":19420.5,"l":19408,"c":19408,"v":142.344}
{"ts":1664377740000,"o":19408,"h":19408.5,"l":19378,"c":19378.5,"v":397.969}
{"ts":1664377800000,"o":19378.5,"h":19407,"l":19374,"c":19399,"v":298.145}
{"ts":1664377860000,"o":19399,"h":19418,"l":19399,"c":19417.5,"v":121.453}
{"ts":1664377920000,"o":19417.5,"h":19430,"l":19403,"c":19420,"v":255.61}
{"ts":1664377980000,"o":19420,"h":19426,"l":19404,"c":19409,"v":106.769}
{"ts":1664378040000,"o":19409,"h":19421.5,"l":19380,"c":19382.5,"v":247.77}
{"ts":1664378100000,"o":19382.5,"h":19415.5,"l":19382,"c":19410.5,"v":70.442}
{"ts":1664378160000,"o":19410.5,"h":19414.5,"l":19394.5,"c":19400,"v":121.418}
{"ts":1664378220000,"o":19400,"h":19408,"l":19390.5,"c":19400,"v":107.402}
{"ts":1664378280000,"o":19400,"h":19427,"l":19396.5,"c":19421,"v":440.142}
{"ts":1664378340000,"o":19421,"h":19421.5,"l":19406,"c":19408.5,"v":80.482}
{"ts":1664378400000,"o":19408.5,"h":19450,"l":19406.5,"c":19449,"v":444.11}
{"ts":1664378460000,"o":19449,"h":19486.5,"l":19435.5,"c":19474.5,"v":921.877}
{"ts":1664378520000,"o":19474.5,"h":19475,"l":19457,"c":19471.5,"v":286.019}
{"ts":1664378580000,"o":19471.5,"h":19472,"l":19445.5,"c":19454.5,"v":288.564}
{"ts":1664378640000,"o":19454.5,"h":19473.5,"l":19454.5,"c":19473,"v":171.146}
{"ts":1664378700000,"o":19473,"h":19489,"l":19469.5,"c":19480.5,"v":229.498}
{"ts":1664378760000,"o":19480.5,"h":19485,"l":19466,"c":19467,"v":332.115}
{"ts":1664378820000,"o":19467,"h":19467.5,"l":19433,"c":19461,"v":253.936}
{"ts":1664378880000,"o":19461,"h":19461.5,"l":19420,"c":19421.5,"v":320.011}
{"ts":1664378940000,"o":19421.5,"h":19439.5,"l":19403.5,"c":19412.5,"v":576.568}
{"ts":1664379000000,"o":19412.5,"h":19418.5,"l":19393.5,"c":19395.5,"v":350.814}
{"ts":1664379060000,"o":19395.5,"h":19399,"l":19374.5,"c":19379.5,"v":311.507}
{"ts":1664379120000,"o":19379.5,"h":19394,"l":19366,"c":19366.5,"v":556.767}
{"ts":1664379180000,"o":19366.5,"h":19385.5,"l":19362.5,"c":19363.5,"v":327.65}
{"ts":1664379240000,"o":19363.5,"h":19371.5,"l":19356,"c":19362,"v":201.363}
{"ts":1664379300000,"o":19362,"h":19390.5,"l":19362,"c":19389.5,"v":345.946}
{"ts":1664379360000,"o":19389.5,"h":19400,"l":19389.5,"c":19400,"v":263.602}
{"ts":1664379420000,"o":19400,"h":19424,"l":19397.5,"c":19423,"v":432.447}
{"ts":1664379480000,"o":19423,"h":19423,"l":19385,"c":19385,"v":173.063}
{"ts":1664379540000,"o":19385,"h":19400,"l":19375.5,"c":19380,"v":159.922}
{"ts":1664379600000,"o":19380,"h":19403,"l":19380,"c":19388,"v":160.155}
{"ts":1664379660000,"o":19388,"h":19403,"l":19386.5,"c":19402.5,"v":114.78}
{"ts":1664379720000,"o":19402.5,"h":19402.5,"l":19385,"c":19390.5,"v":71.274}
{"ts":1664379780000,"o":19390.5,"h":19395,"l":19381.5,"c":19385.5,"v":47.411}
{"ts":1664379840000,"o":19385.5,"h":19385.5,"l":19381,"c":19382,"v":89.589}
{"ts":1664379900000,"o":19382,"h":19392,"l":19380,"c":19389,"v":99.038}
{"ts":1664379960000,"o":19389,"h":19409,"l":19388.5,"c":19409,"v":173.925}
{"ts":1664380020000,"o":19409,"h":19414,"l":19402.5,"c":19404,"v":69.978}
{"ts":1664380080000,"o":19404,"h":19427.5,"l":19404,"c":19422.5,"v":93.339}
{"ts":1664380140000,"o":19422.5,"h":19429.5,"l":19419.5,"c":19429,"v":149.442}
{"ts":1664380200000,"o":19429,"h":19446.5,"l":19429,"c":19443,"v":195.353}
{"ts":1664380260000,"o":19443,"h":19445,"l":19432,"c":19433,"v":112.678}
{"ts":1664380320000,"o":19433,"h":19447,"l":19432.5,"c":19444.5,"v":104.403}
{"ts":1664380380000,"o":19444.5,"h":19459,"l":19444.5,"c":19459,"v":276.013}
{"ts":1664380440000,"o":19459,"h":19459.5,"l":19448,"c":19457,"v":133.028}
{"ts":1664380500000,"o":19457,"h":19480,"l":19453.5,"c":19473,"v":372.117}
{"ts":1664380560000,"o":19473,"h":19483.5,"l":19457,"c":19457.5,"v":341.954}
{"ts":1664380620000,"o":19457.5,"h":19459.5,"l":19449,"c":19458,"v":135.917}
{"ts":1664380680000,"o":19458,"h":19471,"l":19456.5,"c":19465,"v":133.54}
{"ts":1664380740000,"o":19465,"h":19485,"l":19465,"c":19478.5,"v":215.904}
{"ts":1664380800000,"o":19478.5,"h":19577,"l":19477.5,"c":19554,"v":2842.949}
{"ts":1664380860000,"o":19554,"h":19652,"l":19540,"c":19648.5,"v":2803.298}
{"ts":1664380920000,"o":19648.5,"h":19650,"l":19585,"c":19604,"v":1017.87}
{"ts":1664380980000,"o":19604,"h":19604.5,"l":19574.5,"c":19582,"v":426.89}
{"ts":1664381040000,"o":19582,"h":19617,"l":19582,"c":19600,"v":490.61}
{"ts":1664381100000,"o":19600,"h":19610,"l":19557.5,"c":19575,"v":468.985}
{"ts":1664381160000,"o":19575,"h":19578.5,"l":19558.5,"c":19560,"v":170.582}
{"ts":1664381220000,"o":19560,"h":19566.5,"l":19546.5,"c":19555.5,"v":329.607}
{"ts":1664381280000,"o":19555.5,"h":19565,"l":19538.5,"c":19539.5,"v":292.512}
{"ts":1664381340000,"o":19539.5,"h":19543.5,"l":19519,"c":19519,"v":315.976}
{"ts":1664381400000,"o":19519,"h":19541.5,"l":19504.5,"c":19530.5,"v":339.548}
{"ts":1664381460000,"o":19530.5,"h":19568,"l":19529.5,"c":19568,"v":322.473}
{"ts":1664381520000,"o":19568,"h":19582,"l":19560.5,"c":19581,"v":265.677}
{"ts":1664381580000,"o":19581,"h":19590.5,"l":19572.5,"c":19573,"v":220.717}
{"ts":1664381640000,"o":19573,"h":19593,"l":19573,"c":19575,"v":182.607}
{"ts":1664381700000,"o":19575,"h":19590,"l":19552,"c":19553,"v":231.062}
{"ts":1664381760000,"o":19553,"h":19589,"l":19534.5,"c":19588.5,"v":352.225}
{"ts":1664381820000,"o":19588.5,"h":19589,"l":19562.5,"c":19574.5,"v":105.566}
{"ts":1664381880000,"o":19574.5,"h":19574.5,"l":19564,"c":19565.5,"v":109.948}
{"ts":1664381940000,"o":19565.5,"h":19583.5,"l":19561,"c":19582,"v":97.211}
{"ts":1664382000000,"o":19582,"h":19590,"l":19546,"c":19558.5,"v":315.72}
{"ts":1664382060000,"o":19558.5,"h":19573,"l":19558,"c":19563.5,"v":127.226}
{"ts":1664382120000,"o":19563.5,"h":19569.5,"l":19548,"c":19548,"v":52.309}
{"ts":1664382180000,"o":19548,"h":19554.5,"l":19529,"c":19534.5,"v":265.621}
{"ts":1664382240000,"o":19534.5,"h":19534.5,"l":19518,"c":19518,"v":244.942}
{"ts":1664382300000,"o":19518,"h":19550,"l":19516,"c":19538.5,"v":310.418}
{"ts":1664382360000,"o":19538.5,"h":19543,"l":19537.5,"c":19540,"v":112.934}
{"ts":1664382420000,"o":19540,"h":19544,"l":19475,"c":19481.5,"v":1467.313}
{"ts":1664382480000,"o":19481.5,"h":19490,"l":19455.5,"c":19472.5,"v":885.409}
{"ts":1664382540000,"o":19472.5,"h":19503.5,"l":19470.5,"c":19483.5,"v":599.324}
{"ts":1664382600000,"o":19483.5,"h":19529.5,"l":19482.5,"c":19529.5,"v":656.564}
{"ts":1664382660000,"o":19529.5,"h":19537,"l":19517.5,"c":19517.5,"v":255.643}
{"ts":1664382720000,"o":19517.5,"h":19537,"l":19508.5,"c":19513.5,"v":234.108}
{"ts":1664382780000,"o":19513.5,"h":19536.5,"l":19498,"c":19531.5,"v":261.747}
{"ts":1664382840000,"o":19531.5,"h":19531.5,"l":19522.5,"c":19526.5,"v":215.388}
{"ts":1664382900000,"o":19526.5,"h":19558.5,"l":19526,"c":19556,"v":404.288}
{"ts":1664382960000,"o":19556,"h":19558.5,"l":19537.5,"c":19548.5,"v":193.817}
{"ts":1664383020000,"o":19548.5,"h":19558.5,"l":19535,"c":19558.5,"v":169.416}
{"ts":1664383080000,"o":19558.5,"h":19564.5,"l":19549,"c":19552,"v":281.715}
{"ts":1664383140000,"o":19552,"h":19559.5,"l":19525,"c":19530.5,"v":178.467}
{"ts":1664383200000,"o":19530.5,"h":19549,"l":19527.5,"c":19548.5,"v":121.317}
{"ts":1664383260000,"o":19548.5,"h":19550,"l":19524.5,"c":19530.5,"v":100.649}
{"ts":1664383320000,"o":19530.5,"h":19531,"l":19516,"c":19518,"v":177.608}
{"ts":1664383380000,"o":19518,"h":19530,"l":19513,"c":19524,"v":60.646}
{"ts":1664383440000,"o":19524,"h":19533.5,"l":19524,"c":19530.5,"v":65.877}
{"ts":1664383500000,"o":19530.5,"h":19541,"l":19525,"c":19531.5,"v":122.625}
{"ts":1664383560000,"o":19531.5,"h":19535,"l":19526.5,"c":19527.5,"v":69.469}
{"ts":1664383620000,"o":19527.5,"h":19536,"l":19526.5,"c":19528.5,"v":59.205}
{"ts":1664383680000,"o":19528.5,"h":19529.5,"l":19524,"c":19525,"v":113.271}
{"ts":1664383740000,"o":19525,"h":19525.5,"l":19509.5,"c":19511,"v":109.133}
{"ts":1664383800000,"o":19511,"h":19520,"l":19496,"c":19496,"v":121.498}
{"ts":1664383860000,"o":19496,"h":19514,"l":19496,"c":19499,"v":155.826}
{"ts":1664383920000,"o":19499,"h":19509,"l":19480,"c":19481,"v":319.074}
{"ts":1664383980000,"o":19481,"h":19496,"l":19471,"c":19492.5,"v":365.354}
{"ts":1664384040000,"o":19492.5,"h":19497,"l":19488.5,"c":19497,"v":157.221}
{"ts":1664384100000,"o":19497,"h":19521.5,"l":19496.5,"c":19521,"v":163.269}
{"ts":1664384160000,"o":19521,"h":19521.5,"l":19510,"c":19511,"v":58.21}
{"ts":1664384220000,"o":19511,"h":19519,"l":19497,"c":19503.5,"v":83.418}
{"ts":1664384280000,"o":19503.5,"h":19513.5,"l":19503.5,"c":19508.5,"v":59.535}
{"ts":1664384340000,"o":19508.5,"h":19512,"l":19492,"c":19495.5,"v":166.48}
{"ts":1664384400000,"o":19495.5,"h":19507.5,"l":19491.5,"c":19493.5,"v":178.517}
{"ts":1664384460000,"o":19493.5,"h":19507,"l":19478,"c":19499.5,"v":236.6}
{"ts":1664384520000,"o":19499.5,"h":19516,"l":19484.5,"c":19489.5,"v":119.432}
{"ts":1664384580000,"o":19489.5,"h":19489.5,"l":19460.5,"c":19464,"v":180.597}
{"ts":1664384640000,"o":19464,"h":19480.5,"l":19462,"c":19470,"v":227.724}
{"ts":1664384700000,"o":19470,"h":19513,"l":19469.5,"c":19511,"v":319.705}
{"ts":1664384760000,"o":19511,"h":19550,"l":19510.5,"c":19545.5,"v":433.255}
{"ts":1664384820000,"o":19545.5,"h":19546,"l":19534.5,"c":19544.5,"v":147.445}
{"ts":1664384880000,"o":19544.5,"h":19558.5,"l":19544.5,"c":19558,"v":405.291}
{"ts":1664384940000,"o":19558,"h":19583.5,"l":19555,"c":19567,"v":291.331}
{"ts":1664385000000,"o":19567,"h":19567,"l":19557.5,"c":19557.5,"v":70.486}
{"ts":1664385060000,"o":19557.5,"h":19558,"l":19532,"c":19539.5,"v":259.81}
{"ts":1664385120000,"o":19539.5,"h":19542,"l":19537.5,"c":19538.5,"v":33.87}
{"ts":1664385180000,"o":19538.5,"h":19546.5,"l":19538,"c":19540,"v":90.81}
{"ts":1664385240000,"o":19540,"h":19554,"l":19540,"c":19551,"v":161.265}
{"ts":1664385300000,"o":19551,"h":19565,"l":19551,"c":19559,"v":44.79}
{"ts":1664385360000,"o":19559,"h":19572.5,"l":19555,"c":19572,"v":118.073}
{"ts":1664385420000,"o":19572,"h":19575,"l":19560,"c":19564.5,"v":71.35}
{"ts":1664385480000,"o":19564.5,"h":19566,"l":19540.5,"c":19540.5,"v":52.699}
{"ts":1664385540000,"o":19540.5,"h":19564.5,"l":19540.5,"c":19564,"v":65.254}
{"ts":1664385600000,"o":19564,"h":19564.5,"l":19541.5,"c":19546.5,"v":93.033}
{"ts":1664385660000,"o":19546.5,"h":19550,"l":19544,"c":19546,"v":19.282}
{"ts":1664385720000,"o":19546,"h":19549.5,"l":19544.5,"c":19545,"v":36.852}
{"ts":1664385780000,"o":19545,"h":19556.5,"l":19544.5,"c":19555,"v":69.748}
{"ts":1664385840000,"o":19555,"h":19562.5,"l":19551,"c":19561,"v":80.6}
{"ts":1664385900000,"o":19561,"h":19567.5,"l":19549.5,"c":19549.5,"v":57.207}
{"ts":1664385960000,"o":19549.5,"h":19564.5,"l":19549.5,"c":19564,"v":82.463}
{"ts":1664386020000,"o":19564,"h":19569,"l":19562.5,"c":19562.5,"v":82.764}
{"ts":1664386080000,"o":19562.5,"h":19566.5,"l":19549.5,"c":19562.5,"v":260.548}
{"ts":1664386140000,"o":19562.5,"h":19563,"l":19553,"c":19562,"v":35.812}
{"ts":1664386200000,"o":19562,"h":19578,"l":19556,"c":19576.5,"v":106.719}
{"ts":1664386260000,"o":19576.5,"h":19578,"l":19572.5,"c":19574,"v":106.577}
{"ts":1664386320000,"o":19574,"h":19578.5,"l":19568.5,"c":19569,"v":60.457}
{"ts":1664386380000,"o":19569,"h":19593,"l":19568.5,"c":19592.5,"v":253.227}
{"ts":1664386440000,"o":19592.5,"h":19593,"l":19590,"c":19591,"v":102.013}
{"ts":1664386500000,"o":19591,"h":19591,"l":19578.5,"c":19581,"v":142.447}
{"ts":1664386560000,"o":19581,"h":19581.5,"l":19524,"c":19531.5,"v":296.574}
{"ts":1664386620000,"o":19531.5,"h":19548,"l":19531.5,"c":19543.5,"v":178.38}
{"ts":1664386680000,"o":19543.5,"h":19543.5,"l":19498,"c":19513,"v":681.533}
{"ts":1664386740000,"o":19513,"h":19516,"l":19511,"c":19515.5,"v":35.194}
{"ts":1664386800000,"o":19515.5,"h":19533.5,"l":19515.5,"c":19527,"v":270.585}
{"ts":1664386860000,"o":19527,"h":19544,"l":19526.5,"c":19538.5,"v":203.251}
{"ts":1664386920000,"o":19538.5,"h":19539,"l":19524,"c":19528,"v":59.459}
{"ts":1664386980000,"o":19528,"h":19528.5,"l":19518,"c":19520,"v":44.932}
{"ts":1664387040000,"o":19520,"h":19520,"l":19488.5,"c":19488.5,"v":409.039}
{"ts":1664387100000,"o":19488.5,"h":19489,"l":19411,"c":19412,"v":1094.01}
{"ts":1664387160000,"o":19412,"h":19434,"l":19358.5,"c":19389.5,"v":1349.993}
{"ts":1664387220000,"o":19389.5,"h":19394,"l":19301.5,"c":19302,"v":1538.105}
{"ts":1664387280000,"o":19302,"h":19335,"l":19274,"c":19274.5,"v":1304.123}
{"ts":1664387340000,"o":19274.5,"h":19291.5,"l":19247,"c":19259,"v":1406.703}
{"ts":1664387400000,"o":19259,"h":19307.5,"l":19259,"c":19291,"v":914.668}
{"ts":1664387460000,"o":19291,"h":19345.5,"l":19281.5,"c":19343,"v":481.679}
{"ts":1664387520000,"o":19343,"h":19345.5,"l":19318,"c":19332,"v":284.659}
{"ts":1664387580000,"o":19332,"h":19343.5,"l":19320.5,"c":19320.5,"v":243.435}
{"ts":1664387640000,"o":19320.5,"h":19374,"l":19320.5,"c":19373,"v":644.874}
{"ts":1664387700000,"o":19373,"h":19428.5,"l":19368.5,"c":19424.5,"v":794.309}
{"ts":1664387760000,"o":19424.5,"h":19424.5,"l":19365.5,"c":19371,"v":570.089}
{"ts":1664387820000,"o":19371,"h":19389.5,"l":19350,"c":19382,"v":287.903}
{"ts":1664387880000,"o":19382,"h":19382,"l":19347,"c":19362,"v":130.965}
{"ts":1664387940000,"o":19362,"h":19365,"l":19333,"c":19333,"v":182.723}
{"ts":1664388000000,"o":19333,"h":19350,"l":19333,"c":19335,"v":259.237}
{"ts":1664388060000,"o":19335,"h":19359,"l":19321.5,"c":19329.5,"v":214.528}
{"ts":1664388120000,"o":19329.5,"h":19334,"l":19284,"c":19285.5,"v":761.404}
{"ts":1664388180000,"o":19285.5,"h":19324,"l":19275,"c":19318,"v":712.859}
{"ts":1664388240000,"o":19318,"h":19328.5,"l":19302,"c":19303,"v":158.352}
{"ts":1664388300000,"o":19303,"h":19356,"l":19303,"c":19356,"v":389.02}
{"ts":1664388360000,"o":19356,"h":19364,"l":19337.5,"c":19363,"v":269.215}
{"ts":1664388420000,"o":19363,"h":19363,"l":19351,"c":19356,"v":102.449}
{"ts":1664388480000,"o":19356,"h":19365,"l":19342.5,"c":19343,"v":131.768}
{"ts":1664388540000,"o":19343,"h":19350,"l":19339.5,"c":19346.5,"v":76.478}
{"ts":1664388600000,"o":19346.5,"h":19346.5,"l":19337.5,"c":19342,"v":52.432}
{"ts":1664388660000,"o":19342,"h":19367,"l":19338.5,"c":19367,"v":168.539}
{"ts":1664388720000,"o":19367,"h":19397.5,"l":19366.5,"c":19392,"v":323.375}
{"ts":1664388780000,"o":19392,"h":19421.5,"l":19387,"c":19388,"v":268.577}
{"ts":1664388840000,"o":19388,"h":19395.5,"l":19381,"c":19386,"v":171.566}
{"ts":1664388900000,"o":19386,"h":19396.5,"l":19379.5,"c":19379.5,"v":135.161}
{"ts":1664388960000,"o":19379.5,"h":19387.5,"l":19361,"c":19365.5,"v":237.006}
{"ts":1664389020000,"o":19365.5,"h":19375,"l":19361.5,"c":19370.5,"v":110.331}
{"ts":1664389080000,"o":19370.5,"h":19376.5,"l":19364.5,"c":19376,"v":96.438}
{"ts":1664389140000,"o":19376,"h":19391.5,"l":19376,"c":19391,"v":40.388}
{"ts":1664389200000,"o":19391,"h":19394,"l":19379.5,"c":19385.5,"v":155.817}
{"ts":1664389260000,"o":19385.5,"h":19398.5,"l":19385.5,"c":19398.5,"v":58.164}
{"ts":1664389320000,"o":19398.5,"h":19422,"l":19398,"c":19422,"v":157.429}
{"ts":1664389380000,"o":19422,"h":19422,"l":19409.5,"c":19419.5,"v":76.429}
{"ts":1664389440000,"o":19419.5,"h":19435,"l":19419.5,"c":19428.5,"v":168.753}
{"ts":1664389500000,"o":19428.5,"h":19428.5,"l":19392,"c":19395,"v":186.138}
{"ts":1664389560000,"o":19395,"h":19414,"l":19395,"c":19414,"v":129.182}
{"ts":1664389620000,"o":19414,"h":19429.5,"l":19413.5,"c":19429,"v":233.848}
{"ts":1664389680000,"o":19429,"h":19442,"l":19419,"c":19441.5,"v":199.552}
{"ts":1664389740000,"o":19441.5,"h":19478,"l":19433.5,"c":19474.5,"v":391.995}
{"ts":1664389800000,"o":19474.5,"h":19478,"l":19458.5,"c":19470.5,"v":234.279}
{"ts":1664389860000,"o":19470.5,"h":19473,"l":19462,"c":19472.5,"v":219.141}
{"ts":1664389920000,"o":19472.5,"h":19508.5,"l":19465,"c":19502.5,"v":535.474}
{"ts":1664389980000,"o":19502.5,"h":19533,"l":19502,"c":19526,"v":682.723}
{"ts":1664390040000,"o":19526,"h":19556,"l":19525.5,"c":19556,"v":474.252}
{"ts":1664390100000,"o":19556,"h":19559.5,"l":19520.5,"c":19541,"v":466.147}
{"ts":1664390160000,"o":19541,"h":19596.5,"l":19541,"c":19583.5,"v":434.426}
{"ts":1664390220000,"o":19583.5,"h":19592.5,"l":19571.5,"c":19571.5,"v":189.056}
{"ts":1664390280000,"o":19571.5,"h":19629.5,"l":19561,"c":19610,"v":829.168}
{"ts":1664390340000,"o":19610,"h":19610,"l":19587.5,"c":19589.5,"v":243.068}
{"ts":1664390400000,"o":19589.5,"h":19590,"l":19516.5,"c":19516.5,"v":441.324}
{"ts":1664390460000,"o":19516.5,"h":19540.5,"l":19505.5,"c":19505.5,"v":291.155}
{"ts":1664390520000,"o":19505.5,"h":19506,"l":19446.5,"c":19450,"v":657.076}
{"ts":1664390580000,"o":19450,"h":19464,"l":19426.5,"c":19451,"v":520.639}
{"ts":1664390640000,"o":19451,"h":19494.5,"l":19451,"c":19489,"v":292.125}
{"ts":1664390700000,"o":19489,"h":19499,"l":19482.5,"c":19497,"v":171.096}
{"ts":1664390760000,"o":19497,"h":19508,"l":19480,"c":19504.5,"v":268.952}
{"ts":1664390820000,"o":19504.5,"h":19539.5,"l":19504.5,"c":19531.5,"v":378.966}
{"ts":1664390880000,"o":19531.5,"h":19532,"l":19496.5,"c":19496.5,"v":178.158}
{"ts":1664390940000,"o":19496.5,"h":19518,"l":19483.5,"c":19517.5,"v":162.558}
{"ts":1664391000000,"o":19517.5,"h":19527,"l":19506,"c":19506.5,"v":143.732}
{"ts":1664391060000,"o":19506.5,"h":19534,"l":19506,"c":19523.5,"v":67.513}
{"ts":1664391120000,"o":19523.5,"h":19538,"l":19523.5,"c":19537,"v":55.384}
{"ts":1664391180000,"o":19537,"h":19555.5,"l":19537,"c":19541.5,"v":178.931}
{"ts":1664391240000,"o":19541.5,"h":19544,"l":19535,"c":19539,"v":79.897}
{"ts":1664391300000,"o":19539,"h":19539.5,"l":19506,"c":19518.5,"v":103.266}
{"ts":1664391360000,"o":19518.5,"h":19542.5,"l":19517.5,"c":19541.5,"v":155.022}
{"ts":1664391420000,"o":19541.5,"h":19549.5,"l":19529,"c":19529,"v":194.846}
{"ts":1664391480000,"o":19529,"h":19541.5,"l":19527.5,"c":19537.5,"v":58.062}
{"ts":1664391540000,"o":19537.5,"h":19555,"l":19536.5,"c":19547,"v":57.245}
{"ts":1664391600000,"o":19547,"h":19555,"l":19537,"c":19554.5,"v":63.24}
{"ts":1664391660000,"o":19554.5,"h":19575,"l":19554.5,"c":19574,"v":133.377}
{"ts":1664391720000,"o":19574,"h":19593.5,"l":19564,"c":19578.5,"v":342.826}
{"ts":1664391780000,"o":19578.5,"h":19596.5,"l":19578.5,"c":19587,"v":256.219}
{"ts":1664391840000,"o":19587,"h":19587.5,"l":19553.5,"c":19554,"v":115.779}
{"ts":1664391900000,"o":19554,"h":19554.5,"l":19523,"c":19523,"v":202.474}
{"ts":1664391960000,"o":19523,"h":19580.5,"l":19520.5,"c":19564.5,"v":353.973}
{"ts":1664392020000,"o":19564.5,"h":19565,"l":19550,"c":19559,"v":262.304}
{"ts":1664392080000,"o":19559,"h":19559,"l":19529.5,"c":19540.5,"v":146.455}
{"ts":1664392140000,"o":19540.5,"h":19540.5,"l":19508.5,"c":19514.5,"v":182.454}
{"ts":1664392200000,"o":19514.5,"h":19542,"l":19514.5,"c":19537.5,"v":82.828}
{"ts":1664392260000,"o":19537.5,"h":19571,"l":19531,"c":19555.5,"v":265.837}
{"ts":1664392320000,"o":19555.5,"h":19558,"l":19550,"c":19554,"v":43.403}
{"ts":1664392380000,"o":19554,"h":19559,"l":19545.5,"c":19546,"v":42.976}
{"ts":1664392440000,"o":19546,"h":19555.5,"l":19545.5,"c":19547.5,"v":46.958}
{"ts":1664392500000,"o":19547.5,"h":19548.5,"l":19533.5,"c":19533.5,"v":51.568}
{"ts":1664392560000,"o":19533.5,"h":19550,"l":19533.5,"c":19545.5,"v":53.755}
{"ts":1664392620000,"o":19545.5,"h":19545.5,"l":19514,"c":19514.5,"v":63.654}
{"ts":1664392680000,"o":19514.5,"h":19520,"l":19500,"c":19500,"v":256.219}
{"ts":1664392740000,"o":19500,"h":19500.5,"l":19478,"c":19483.5,"v":528.67}
{"ts":1664392800000,"o":19483.5,"h":19511,"l":19480,"c":19480,"v":162.172}
{"ts":1664392860000,"o":19480,"h":19483.5,"l":19467,"c":19483.5,"v":289.434}
{"ts":1664392920000,"o":19483.5,"h":19499.5,"l":19477,"c":19498.5,"v":163.765}
{"ts":1664392980000,"o":19498.5,"h":19498.5,"l":19487,"c":19496.5,"v":57.459}
{"ts":1664393040000,"o":19496.5,"h":19496.5,"l":19456.5,"c":19456.5,"v":106.221}
{"ts":1664393100000,"o":19456.5,"h":19477,"l":19456.5,"c":19474,"v":89.699}
{"ts":1664393160000,"o":19474,"h":19488,"l":19470.5,"c":19488,"v":54.434}
{"ts":1664393220000,"o":19488,"h":19488,"l":19470.5,"c":19478.5,"v":43.923}
{"ts":1664393280000,"o":19478.5,"h":19488.5,"l":19467,"c":19470,"v":119.49}
{"ts":1664393340000,"o":19470,"h":19484.5,"l":19467,"c":19484,"v":65.378}
{"ts":1664393400000,"o":19484,"h":19505.5,"l":19481.5,"c":19504,"v":53.242}
{"ts":1664393460000,"o":19504,"h":19507.5,"l":19478.5,"c":19482.5,"v":153.875}
{"ts":1664393520000,"o":19482.5,"h":19494,"l":19482.5,"c":19494,"v":30.042}
{"ts":1664393580000,"o":19494,"h":19512.5,"l":19493.5,"c":19506,"v":90.512}
{"ts":1664393640000,"o":19506,"h":19521.5,"l":19505.5,"c":19519.5,"v":80.364}
{"ts":1664393700000,"o":19519.5,"h":19520,"l":19514,"c":19517,"v":58.45}
{"ts":1664393760000,"o":19517,"h":19520,"l":19510.5,"c":19511,"v":32.434}
{"ts":1664393820000,"o":19511,"h":19517.5,"l":19505,"c":19505.5,"v":86.387}
{"ts":1664393880000,"o":19505.5,"h":19509,"l":19497,"c":19497.5,"v":62.921}
{"ts":1664393940000,"o":19497.5,"h":19506.5,"l":19491,"c":19503.5,"v":55.391}
{"ts":1664394000000,"o":19503.5,"h":19513,"l":19503.5,"c":19511.5,"v":15.796}
{"ts":1664394060000,"o":19511.5,"h":19520.5,"l":19507.5,"c":19520.5,"v":27.614}
{"ts":1664394120000,"o":19520.5,"h":19567,"l":19520.5,"c":19559.5,"v":355.335}
{"ts":1664394180000,"o":19559.5,"h":19581.5,"l":19559.5,"c":19565,"v":122.509}
{"ts":1664394240000,"o":19565,"h":19574.5,"l":19565,"c":19567.5,"v":32.778}
{"ts":1664394300000,"o":19567.5,"h":19574.5,"l":19564,"c":19565,"v":93.813}
{"ts":1664394360000,"o":19565,"h":19600,"l":19565,"c":19592.5,"v":294.76}
{"ts":1664394420000,"o":19592.5,"h":19593,"l":19585.5,"c":19591,"v":89.094}
{"ts":1664394480000,"o":19591,"h":19622.5,"l":19585,"c":19615.5,"v":272.591}
{"ts":1664394540000,"o":19615.5,"h":19648,"l":19615,"c":19637,"v":553.54}
{"ts":1664394600000,"o":19637,"h":19637,"l":19580.5,"c":19608,"v":188.812}
{"ts":1664394660000,"o":19608,"h":19608,"l":19567,"c":19570,"v":117.712}
{"ts":1664394720000,"o":19570,"h":19598,"l":19569.5,"c":19581,"v":125.696}
{"ts":1664394780000,"o":19581,"h":19581.5,"l":19576,"c":19581,"v":99.306}
{"ts":1664394840000,"o":19581,"h":19581,"l":19550.5,"c":19555,"v":162.565}
{"ts":1664394900000,"o":19555,"h":19555,"l":19541,"c":19545,"v":202.783}
{"ts":1664394960000,"o":19545,"h":19557,"l":19540.5,"c":19541,"v":72.934}
{"ts":1664395020000,"o":19541,"h":19541,"l":19528.5,"c":19536.5,"v":94.164}
{"ts":1664395080000,"o":19536.5,"h":19536.5,"l":19521.5,"c":19529.5,"v":124.851}
{"ts":1664395140000,"o":19529.5,"h":19531,"l":19526.5,"c":19528.5,"v":177.049}
{"ts":1664395200000,"o":19528.5,"h":19536,"l":19522.5,"c":19522.5,"v":166.615}
{"ts":1664395260000,"o":19522.5,"h":19523,"l":19505,"c":19506,"v":264.838}
{"ts":1664395320000,"o":19506,"h":19511.5,"l":19493.5,"c":19496,"v":161.41}
{"ts":1664395380000,"o":19496,"h":19497.5,"l":19477,"c":19481,"v":214.669}
{"ts":1664395440000,"o":19481,"h":19489.5,"l":19481,"c":19489.5,"v":64.748}
{"ts":1664395500000,"o":19489.5,"h":19511.5,"l":19489.5,"c":19511.5,"v":195.895}
{"ts":1664395560000,"o":19511.5,"h":19519.5,"l":19511,"c":19519,"v":128.83}
{"ts":1664395620000,"o":19519,"h":19537,"l":19514,"c":19534.5,"v":156.824}
{"ts":1664395680000,"o":19534.5,"h":19544,"l":19527.5,"c":19527.5,"v":150.391}
{"ts":1664395740000,"o":19527.5,"h":19527.5,"l":19521,"c":19522.5,"v":53.176}
{"ts":1664395800000,"o":19522.5,"h":19523,"l":19515.5,"c":19516.5,"v":81.696}
{"ts":1664395860000,"o":19516.5,"h":19550.5,"l":19516.5,"c":19550.5,"v":193.523}
{"ts":1664395920000,"o":19550.5,"h":19560,"l":19535.5,"c":19545,"v":353.668}
{"ts":1664395980000,"o":19545,"h":19587,"l":19545,"c":19583.5,"v":325.818}
{"ts":1664396040000,"o":19583.5,"h":19624,"l":19582.5,"c":19610.5,"v":267.366}
{"ts":1664396100000,"o":19610.5,"h":19610.5,"l":19589.5,"c":19599.5,"v":256.335}
{"ts":1664396160000,"o":19599.5,"h":19599.5,"l":19574,"c":19574.5,"v":113.122}
{"ts":1664396220000,"o":19574.5,"h":19579.5,"l":19561.5,"c":19568.5,"v":114.95}
{"ts":1664396280000,"o":19568.5,"h":19575,"l":19568.5,"c":19573,"v":46.202}
{"ts":1664396340000,"o":19573,"h":19576,"l":19572.5,"c":19576,"v":22.281}
{"ts":1664396400000,"o":19576,"h":19576.5,"l":19522,"c":19522.5,"v":255.771}
{"ts":1664396460000,"o":19522.5,"h":19541.5,"l":19522,"c":19541,"v":115.669}
{"ts":1664396520000,"o":19541,"h":19544,"l":19537,"c":19543.5,"v":26.278}
{"ts":1664396580000,"o":19543.5,"h":19549.5,"l":19534.5,"c":19549.5,"v":111.652}
{"ts":1664396640000,"o":19549.5,"h":19549.5,"l":19538,"c":19540.5,"v":23.886}
{"ts":1664396700000,"o":19540.5,"h":19561,"l":19540.5,"c":19557,"v":48.866}
{"ts":1664396760000,"o":19557,"h":19565,"l":19557,"c":19565,"v":28.119}
{"ts":1664396820000,"o":19565,"h":19565,"l":19547.5,"c":19549,"v":68.148}
{"ts":1664396880000,"o":19549,"h":19549.5,"l":19541.5,"c":19541.5,"v":49.009}
{"ts":1664396940000,"o":19541.5,"h":19542,"l":19511,"c":19523.5,"v":141.346}
{"ts":1664397000000,"o":19523.5,"h":19544,"l":19523,"c":19544,"v":73.816}
{"ts":1664397060000,"o":19544,"h":19546.5,"l":19530.5,"c":19530.5,"v":27.995}
{"ts":1664397120000,"o":19530.5,"h":19532,"l":19516,"c":19519,"v":48.194}
{"ts":1664397180000,"o":19519,"h":19519.5,"l":19513,"c":19515,"v":57.382}
{"ts":1664397240000,"o":19515,"h":19517,"l":19515,"c":19516.5,"v":71.88}
{"ts":1664397300000,"o":19516.5,"h":19517,"l":19494.5,"c":19495,"v":233.733}
{"ts":1664397360000,"o":19495,"h":19499,"l":19494,"c":19494,"v":108.799}
{"ts":1664397420000,"o":19494,"h":19516,"l":19494,"c":19515.5,"v":72.516}
{"ts":1664397480000,"o":19515.5,"h":19517,"l":19506.5,"c":19511.5,"v":125.682}
{"ts":1664397540000,"o":19511.5,"h":19517,"l":19511.5,"c":19517,"v":91.213}
{"ts":1664397600000,"o":19517,"h":19539.5,"l":19516.5,"c":19535,"v":126.88}
{"ts":1664397660000,"o":19535,"h":19538.5,"l":19535,"c":19535.5,"v":32.104}
{"ts":1664397720000,"o":19535.5,"h":19536,"l":19515.5,"c":19515.5,"v":40.859}
{"ts":1664397780000,"o":19515.5,"h":19528,"l":19515.5,"c":19527.5,"v":22.437}
{"ts":1664397840000,"o":19527.5,"h":19577,"l":19527.5,"c":19576.5,"v":312.538}
{"ts":1664397900000,"o":19576.5,"h":19576.5,"l":19556.5,"c":19558,"v":193.934}
{"ts":1664397960000,"o":19558,"h":19560,"l":19530.5,"c":19530.5,"v":97.464}
{"ts":1664398020000,"o":19530.5,"h":19530.5,"l":19515,"c":19519.5,"v":85.223}
{"ts":1664398080000,"o":19519.5,"h":19533.5,"l":19515,"c":19533.5,"v":51.127}
{"ts":1664398140000,"o":19533.5,"h":19582.5,"l":19532.5,"c":19582,"v":299.24}
{"ts":1664398200000,"o":19582,"h":19582,"l":19566.5,"c":19569,"v":113.691}
{"ts":1664398260000,"o":19569,"h":19571,"l":19545.5,"c":19545.5,"v":64.103}
{"ts":1664398320000,"o":19545.5,"h":19558.5,"l":19540.5,"c":19558,"v":47.934}
{"ts":1664398380000,"o":19558,"h":19572.5,"l":19557.5,"c":19572,"v":56.142}
{"ts":1664398440000,"o":19572,"h":19573,"l":19552,"c":19552,"v":90.574}
{"ts":1664398500000,"o":19552,"h":19564,"l":19550,"c":19563.5,"v":74.053}
{"ts":1664398560000,"o":19563.5,"h":19571.5,"l":19542.5,"c":19546,"v":119.995}
{"ts":1664398620000,"o":19546,"h":19554.5,"l":19545,"c":19554.5,"v":22.748}
{"ts":1664398680000,"o":19554.5,"h":19564.5,"l":19554.5,"c":19556.5,"v":60.386}
{"ts":1664398740000,"o":19556.5,"h":19575,"l":19546,"c":19558,"v":142.06}
{"ts":1664398800000,"o":19558,"h":19574,"l":19558,"c":19573.5,"v":62.822}
{"ts":1664398860000,"o":19573.5,"h":19574,"l":19568,"c":19568,"v":106.364}
{"ts":1664398920000,"o":19568,"h":19568.5,"l":19556.5,"c":19560.5,"v":37.386}
{"ts":1664398980000,"o":19560.5,"h":19560.5,"l":19549.5,"c":19549.5,"v":34.055}
{"ts":1664399040000,"o":19549.5,"h":19560.5,"l":19545,"c":19557.5,"v":106.121}
{"ts":1664399100000,"o":19557.5,"h":19557.5,"l":19541.5,"c":19545.5,"v":57.587}
{"ts":1664399160000,"o":19545.5,"h":19546,"l":19529.5,"c":19529.5,"v":61.718}
{"ts":1664399220000,"o":19529.5,"h":19534,"l":19529.5,"c":19534,"v":38.979}
{"ts":1664399280000,"o":19534,"h":19534,"l":19521,"c":19521,"v":66.937}
{"ts":1664399340000,"o":19521,"h":19539,"l":19521,"c":19539,"v":66.041}
{"ts":1664399400000,"o":19539,"h":19543,"l":19538.5,"c":19542.5,"v":35.126}
{"ts":1664399460000,"o":19542.5,"h":19544,"l":19536.5,"c":19541,"v":96.516}
{"ts":1664399520000,"o":19541,"h":19541,"l":19524,"c":19525.5,"v":82.873}
{"ts":1664399580000,"o":19525.5,"h":19525.5,"l":19514.5,"c":19514.5,"v":36.994}
{"ts":1664399640000,"o":19514.5,"h":19520.5,"l":19514.5,"c":19520,"v":14.369}
{"ts":1664399700000,"o":19520,"h":19534,"l":19520,"c":19528.5,"v":109.953}
{"ts":1664399760000,"o":19528.5,"h":19528.5,"l":19528,"c":19528.5,"v":44.477}
{"ts":1664399820000,"o":19528.5,"h":19537.5,"l":19528,"c":19537,"v":13.017}
{"ts":1664399880000,"o":19537,"h":19556.5,"l":19537,"c":19556.5,"v":125}
{"ts":1664399940000,"o":19556.5,"h":19563.5,"l":19556,"c":19560,"v":67.527}
{"ts":1664400000000,"o":19560,"h":19560.5,"l":19543.5,"c":19544.5,"v":57.757}
{"ts":1664400060000,"o":19544.5,"h":19566.5,"l":19544.5,"c":19566,"v":65.33}
{"ts":1664400120000,"o":19566,"h":19597,"l":19566,"c":19592.5,"v":167.819}
{"ts":1664400180000,"o":19592.5,"h":19647.5,"l":19592.5,"c":19616,"v":612.35}
{"ts":1664400240000,"o":19616,"h":19645,"l":19615.5,"c":19633,"v":375.442}
{"ts":1664400300000,"o":19633,"h":19634,"l":19592,"c":19598.5,"v":307.275}
{"ts":1664400360000,"o":19598.5,"h":19601,"l":19591,"c":19597,"v":184.809}
{"ts":1664400420000,"o":19597,"h":19625,"l":19597,"c":19616,"v":85.966}
{"ts":1664400480000,"o":19616,"h":19791,"l":19615.5,"c":19719.5,"v":2912.685}
{"ts":1664400540000,"o":19719.5,"h":19720.5,"l":19700,"c":19700,"v":493.059}
{"ts":1664400600000,"o":19700,"h":19700,"l":19668.5,"c":19673,"v":414.041}
{"ts":1664400660000,"o":19673,"h":19673.5,"l":19638.5,"c":19645.5,"v":254.783}
{"ts":1664400720000,"o":19645.5,"h":19714.5,"l":19645.5,"c":19675,"v":350.519}
{"ts":1664400780000,"o":19675,"h":19729.5,"l":19675,"c":19718.5,"v":214.687}
{"ts":1664400840000,"o":19718.5,"h":19719.5,"l":19670,"c":19670.5,"v":181.637}
{"ts":1664400900000,"o":19670.5,"h":19696.5,"l":19659,"c":19686,"v":182.405}
{"ts":1664400960000,"o":19686,"h":19692,"l":19675.5,"c":19677.5,"v":181.313}
{"ts":1664401020000,"o":19677.5,"h":19689,"l":19673,"c":19680,"v":54.707}
{"ts":1664401080000,"o":19680,"h":19680.5,"l":19665,"c":19672,"v":57.03}
{"ts":1664401140000,"o":19672,"h":19688,"l":19671.5,"c":19680.5,"v":70.843}
{"ts":1664401200000,"o":19680.5,"h":19689.5,"l":19672,"c":19680.5,"v":120.426}
{"ts":1664401260000,"o":19680.5,"h":19696,"l":19678.5,"c":19692.5,"v":73.649}
{"ts":1664401320000,"o":19692.5,"h":19698,"l":19680,"c":19680,"v":102.229}
{"ts":1664401380000,"o":19680,"h":19685.5,"l":19666.5,"c":19667.5,"v":65.522}
{"ts":1664401440000,"o":19667.5,"h":19667.5,"l":19635,"c":19652.5,"v":118.838}
{"ts":1664401500000,"o":19652.5,"h":19655.5,"l":19604.5,"c":19635,"v":326.573}
{"ts":1664401560000,"o":19635,"h":19640,"l":19593.5,"c":19594,"v":144.292}
{"ts":1664401620000,"o":19594,"h":19609.5,"l":19577.5,"c":19588.5,"v":438.452}
{"ts":1664401680000,"o":19588.5,"h":19598.5,"l":19582.5,"c":19596,"v":107.502}
{"ts":1664401740000,"o":19596,"h":19596,"l":19573,"c":19573,"v":114.611}
{"ts":1664401800000,"o":19573,"h":19615,"l":19573,"c":19574,"v":466.326}
{"ts":1664401860000,"o":19574,"h":19611,"l":19561.5,"c":19598.5,"v":192.13}
{"ts":1664401920000,"o":19598.5,"h":19598.5,"l":19591.5,"c":19592,"v":54.202}
{"ts":1664401980000,"o":19592,"h":19599.5,"l":19585,"c":19599.5,"v":64.924}
{"ts":1664402040000,"o":19599.5,"h":19620,"l":19599,"c":19608,"v":170.953}
{"ts":1664402100000,"o":19608,"h":19620,"l":19607.5,"c":19620,"v":47.749}
{"ts":1664402160000,"o":19620,"h":19620,"l":19600,"c":19600.5,"v":60.059}
{"ts":1664402220000,"o":19600.5,"h":19600.5,"l":19563.5,"c":19590,"v":266.431}
{"ts":1664402280000,"o":19590,"h":19590.5,"l":19586,"c":19590.5,"v":87.051}
{"ts":1664402340000,"o":19590.5,"h":19608,"l":19590.5,"c":19605.5,"v":57.677}
{"ts":1664402400000,"o":19605.5,"h":19608,"l":19594.5,"c":19596.5,"v":100.447}
{"ts":1664402460000,"o":19596.5,"h":19606,"l":19582.5,"c":19582.5,"v":107.754}
{"ts":1664402520000,"o":19582.5,"h":19595.5,"l":19582,"c":19595,"v":67.75}
{"ts":1664402580000,"o":19595,"h":19617.5,"l":19595,"c":19615.5,"v":98.275}
{"ts":1664402640000,"o":19615.5,"h":19616,"l":19593,"c":19604,"v":776.908}
{"ts":1664402700000,"o":19604,"h":19604.5,"l":19576.5,"c":19584.5,"v":169.934}
{"ts":1664402760000,"o":19584.5,"h":19600,"l":19584.5,"c":19600,"v":86.138}
{"ts":1664402820000,"o":19600,"h":19603.5,"l":19594,"c":19594,"v":77.795}
{"ts":1664402880000,"o":19594,"h":19594.5,"l":19588,"c":19588,"v":62.48}
{"ts":1664402940000,"o":19588,"h":19595,"l":19588,"c":19589,"v":84.027}
{"ts":1664403000000,"o":19589,"h":19603.5,"l":19589,"c":19601,"v":70.68}
{"ts":1664403060000,"o":19601,"h":19620,"l":19601,"c":19616,"v":103.654}
{"ts":1664403120000,"o":19616,"h":19623.5,"l":19616,"c":19622,"v":89.075}
{"ts":1664403180000,"o":19622,"h":19652,"l":19616,"c":19652,"v":372.636}
{"ts":1664403240000,"o":19652,"h":19652,"l":19631,"c":19637.5,"v":81.187}
{"ts":1664403300000,"o":19637.5,"h":19640,"l":19623.5,"c":19623.5,"v":73.782}
{"ts":1664403360000,"o":19623.5,"h":19631.5,"l":19616,"c":19627.5,"v":74.849}
{"ts":1664403420000,"o":19627.5,"h":19632,"l":19626.5,"c":19626.5,"v":19.576}
{"ts":1664403480000,"o":19626.5,"h":19637.5,"l":19592,"c":19596,"v":124.518}
{"ts":1664403540000,"o":19596,"h":19603.5,"l":19595.5,"c":19603.5,"v":47.416}
{"ts":1664403600000,"o":19603.5,"h":19615,"l":19596.5,"c":19614.5,"v":74.437}
{"ts":1664403660000,"o":19614.5,"h":19616.5,"l":19596.5,"c":19596.5,"v":41.078}
{"ts":1664403720000,"o":19596.5,"h":19600,"l":19595.5,"c":19599.5,"v":44.982}
{"ts":1664403780000,"o":19599.5,"h":19599.5,"l":19591,"c":19594,"v":61.793}
{"ts":1664403840000,"o":19594,"h":19597,"l":19593,"c":19593.5,"v":55.528}
{"ts":1664403900000,"o":19593.5,"h":19599.5,"l":19593,"c":19593.5,"v":64.398}
{"ts":1664403960000,"o":19593.5,"h":19600,"l":19593,"c":19596.5,"v":67.395}
{"ts":1664404020000,"o":19596.5,"h":19596.5,"l":19551,"c":19554.5,"v":360.913}
{"ts":1664404080000,"o":19554.5,"h":19559,"l":19530.5,"c":19540.5,"v":202.479}
{"ts":1664404140000,"o":19540.5,"h":19550,"l":19523,"c":19540.5,"v":329.688}
{"ts":1664404200000,"o":19540.5,"h":19554,"l":19537,"c":19544,"v":197.927}
{"ts":1664404260000,"o":19544,"h":19553.5,"l":19544,"c":19546.5,"v":45.294}
{"ts":1664404320000,"o":19546.5,"h":19546.5,"l":19517,"c":19530.5,"v":219.433}
{"ts":1664404380000,"o":19530.5,"h":19531,"l":19510.5,"c":19513,"v":269.339}
{"ts":1664404440000,"o":19513,"h":19526.5,"l":19513,"c":19518,"v":79.131}
{"ts":1664404500000,"o":19518,"h":19524.5,"l":19499.5,"c":19524,"v":218.265}
{"ts":1664404560000,"o":19524,"h":19530,"l":19519,"c":19519.5,"v":85.493}
{"ts":1664404620000,"o":19519.5,"h":19547,"l":19519,"c":19544.5,"v":216.4}
{"ts":1664404680000,"o":19544.5,"h":19545,"l":19530,"c":19530.5,"v":84.325}
{"ts":1664404740000,"o":19530.5,"h":19535.5,"l":19530,"c":19535.5,"v":21.525}
{"ts":1664404800000,"o":19535.5,"h":19544.5,"l":19530,"c":19533,"v":50.68}
{"ts":1664404860000,"o":19533,"h":19533.5,"l":19511.5,"c":19516.5,"v":168.869}
{"ts":1664404920000,"o":19516.5,"h":19517,"l":19501.5,"c":19512,"v":181.518}
{"ts":1664404980000,"o":19512,"h":19526,"l":19510.5,"c":19522,"v":67.853}
{"ts":1664405040000,"o":19522,"h":19526,"l":19521.5,"c":19522,"v":19.501}
{"ts":1664405100000,"o":19522,"h":19525.5,"l":19512.5,"c":19514.5,"v":70.203}
{"ts":1664405160000,"o":19514.5,"h":19517,"l":19474.5,"c":19478,"v":245.727}
{"ts":1664405220000,"o":19478,"h":19486,"l":19466,"c":19471.5,"v":265.895}
{"ts":1664405280000,"o":19471.5,"h":19474,"l":19424,"c":19424,"v":687.76}
{"ts":1664405340000,"o":19424,"h":19447.5,"l":19405.5,"c":19410,"v":804.472}
{"ts":1664405400000,"o":19410,"h":19447.5,"l":19409,"c":19447.5,"v":286.218}
{"ts":1664405460000,"o":19447.5,"h":19489,"l":19438.5,"c":19485.5,"v":721.101}
{"ts":1664405520000,"o":19485.5,"h":19486,"l":19467.5,"c":19475.5,"v":115.662}
{"ts":1664405580000,"o":19475.5,"h":19480,"l":19470,"c":19474,"v":129.233}
{"ts":1664405640000,"o":19474,"h":19491,"l":19465,"c":19474.5,"v":131.909}
{"ts":1664405700000,"o":19474.5,"h":19480,"l":19471,"c":19471.5,"v":44.456}
{"ts":1664405760000,"o":19471.5,"h":19484.5,"l":19471,"c":19478.5,"v":49.565}
{"ts":1664405820000,"o":19478.5,"h":19488,"l":19478.5,"c":19487.5,"v":111.441}
{"ts":1664405880000,"o":19487.5,"h":19488,"l":19475,"c":19478,"v":116.036}
{"ts":1664405940000,"o":19478,"h":19478.5,"l":19473.5,"c":19474,"v":33.114}
{"ts":1664406000000,"o":19474,"h":19482,"l":19473.5,"c":19478,"v":39.72}
{"ts":1664406060000,"o":19478,"h":19487,"l":19476,"c":19485.5,"v":72.577}
{"ts":1664406120000,"o":19485.5,"h":19489.5,"l":19480,"c":19480,"v":55.447}
{"ts":1664406180000,"o":19480,"h":19480.5,"l":19476,"c":19477.5,"v":33.493}
{"ts":1664406240000,"o":19477.5,"h":19481.5,"l":19475.5,"c":19475.5,"v":17.9}
{"ts":1664406300000,"o":19475.5,"h":19476,"l":19475.5,"c":19476,"v":21.97}
{"ts":1664406360000,"o":19476,"h":19476,"l":19459,"c":19466,"v":91.297}
{"ts":1664406420000,"o":19466,"h":19475.5,"l":19465.5,"c":19472.5,"v":139.781}
{"ts":1664406480000,"o":19472.5,"h":19516,"l":19472,"c":19510.5,"v":494.249}
{"ts":1664406540000,"o":19510.5,"h":19510.5,"l":19492,"c":19497,"v":98.199}
{"ts":1664406600000,"o":19497,"h":19499.5,"l":19497,"c":19499.5,"v":32.767}
{"ts":1664406660000,"o":19499.5,"h":19541.5,"l":19499,"c":19534,"v":592.418}
{"ts":1664406720000,"o":19534,"h":19534.5,"l":19524,"c":19526.5,"v":192.498}
{"ts":1664406780000,"o":19526.5,"h":19536,"l":19523,"c":19535.5,"v":161.427}
{"ts":1664406840000,"o":19535.5,"h":19538,"l":19535,"c":19535,"v":30.575}
{"ts":1664406900000,"o":19535,"h":19545,"l":19535,"c":19545,"v":78.698}
{"ts":1664406960000,"o":19545,"h":19547,"l":19540,"c":19540.5,"v":96.509}
{"ts":1664407020000,"o":19540.5,"h":19540.5,"l":19526,"c":19532,"v":41.822}
{"ts":1664407080000,"o":19532,"h":19532,"l":19525,"c":19525,"v":100.255}
{"ts":1664407140000,"o":19525,"h":19525.5,"l":19519,"c":19519.5,"v":17.317}
{"ts":1664407200000,"o":19519.5,"h":19522.5,"l":19515,"c":19517.5,"v":45.692}
{"ts":1664407260000,"o":19517.5,"h":19524.5,"l":19517,"c":19524,"v":51.661}
{"ts":1664407320000,"o":19524,"h":19533,"l":19523,"c":19523,"v":124.615}
{"ts":1664407380000,"o":19523,"h":19533,"l":19523,"c":19530.5,"v":14.472}
{"ts":1664407440000,"o":19530.5,"h":19531,"l":19513.5,"c":19513.5,"v":28.777}
{"ts":1664407500000,"o":19513.5,"h":19520,"l":19513.5,"c":19519.5,"v":29.296}
{"ts":1664407560000,"o":19519.5,"h":19522.5,"l":19519.5,"c":19522,"v":17.685}
{"ts":1664407620000,"o":19522,"h":19522,"l":19521.5,"c":19521.5,"v":8.334}
{"ts":1664407680000,"o":19521.5,"h":19522,"l":19516.5,"c":19517,"v":34.23}
{"ts":1664407740000,"o":19517,"h":19528.5,"l":19516.5,"c":19528,"v":79.688}
{"ts":1664407800000,"o":19528,"h":19532.5,"l":19523.5,"c":19532.5,"v":91.635}
{"ts":1664407860000,"o":19532.5,"h":19532.5,"l":19518.5,"c":19519,"v":19.601}
{"ts":1664407920000,"o":19519,"h":19519,"l":19516.5,"c":19517,"v":25.748}
{"ts":1664407980000,"o":19517,"h":19517,"l":19501,"c":19503,"v":74.043}
{"ts":1664408040000,"o":19503,"h":19503,"l":19491,"c":19491.5,"v":152.231}
{"ts":1664408100000,"o":19491.5,"h":19491.5,"l":19447,"c":19456,"v":340.622}
{"ts":1664408160000,"o":19456,"h":19460.5,"l":19455,"c":19455.5,"v":84.021}
{"ts":1664408220000,"o":19455.5,"h":19455.5,"l":19435,"c":19449.5,"v":350.788}
{"ts":1664408280000,"o":19449.5,"h":19450,"l":19442,"c":19442,"v":47.024}
{"ts":1664408340000,"o":19442,"h":19448,"l":19411,"c":19411.5,"v":375.324}
{"ts":1664408400000,"o":19411.5,"h":19432,"l":19411,"c":19431.5,"v":201.941}
{"ts":1664408460000,"o":19431.5,"h":19447,"l":19431.5,"c":19434,"v":150.222}
{"ts":1664408520000,"o":19434,"h":19449,"l":19434,"c":19449,"v":108.426}
{"ts":1664408580000,"o":19449,"h":19449,"l":19436.5,"c":19436.5,"v":59.968}
{"ts":1664408640000,"o":19436.5,"h":19436.5,"l":19431.5,"c":19432.5,"v":34.14}
{"ts":1664408700000,"o":19432.5,"h":19449.5,"l":19432.5,"c":19447,"v":46.629}
{"ts":1664408760000,"o":19447,"h":19447,"l":19430,"c":19430.5,"v":36.447}
{"ts":1664408820000,"o":19430.5,"h":19430.5,"l":19384.5,"c":19392.5,"v":559.005}
{"ts":1664408880000,"o":19392.5,"h":19406.5,"l":19384,"c":19384.5,"v":259.095}
{"ts":1664408940000,"o":19384.5,"h":19401.5,"l":19382.5,"c":19383.5,"v":205.886}
{"ts":1664409000000,"o":19383.5,"h":19406.5,"l":19383,"c":19405,"v":61.351}
{"ts":1664409060000,"o":19405,"h":19409,"l":19396,"c":19396,"v":109.898}
{"ts":1664409120000,"o":19396,"h":19403.5,"l":19391,"c":19391.5,"v":96.645}
{"ts":1664409180000,"o":19391.5,"h":19394,"l":19385.5,"c":19385.5,"v":186.035}
{"ts":1664409240000,"o":19385.5,"h":19393,"l":19385.5,"c":19392,"v":30.384}
{"ts":1664409300000,"o":19392,"h":19402.5,"l":19391.5,"c":19402.5,"v":172.6}
{"ts":1664409360000,"o":19402.5,"h":19405,"l":19402,"c":19405,"v":38.261}
{"ts":1664409420000,"o":19405,"h":19405,"l":19396.5,"c":19397,"v":51.372}
{"ts":1664409480000,"o":19397,"h":19404,"l":19396.5,"c":19403.5,"v":42.136}
{"ts":1664409540000,"o":19403.5,"h":19407,"l":19403.5,"c":19407,"v":44.687}
{"ts":1664409600000,"o":19407,"h":19417,"l":19389,"c":19398.5,"v":198.133}
{"ts":1664409660000,"o":19398.5,"h":19408,"l":19398.5,"c":19406,"v":97.044}
{"ts":1664409720000,"o":19406,"h":19410.5,"l":19405.5,"c":19407,"v":102.781}
{"ts":1664409780000,"o":19407,"h":19439,"l":19407,"c":19428.5,"v":481.215}
{"ts":1664409840000,"o":19428.5,"h":19442.5,"l":19428,"c":19437,"v":180.077}
{"ts":1664409900000,"o":19437,"h":19473.5,"l":19436.5,"c":19461,"v":501.243}
{"ts":1664409960000,"o":19461,"h":19468,"l":19456,"c":19466.5,"v":232.569}
{"ts":1664410020000,"o":19466.5,"h":19487.5,"l":19461,"c":19461,"v":652.441}
{"ts":1664410080000,"o":19461,"h":19480,"l":19461,"c":19479.5,"v":89.845}
{"ts":1664410140000,"o":19479.5,"h":19480,"l":19461.5,"c":19461.5,"v":78.749}
{"ts":1664410200000,"o":19461.5,"h":19470.5,"l":19461,"c":19469.5,"v":46.249}
{"ts":1664410260000,"o":19469.5,"h":19477.5,"l":19469,"c":19475.5,"v":48.06}
{"ts":1664410320000,"o":19475.5,"h":19477.5,"l":19458,"c":19458,"v":91.86}
{"ts":1664410380000,"o":19458,"h":19458.5,"l":19450.5,"c":19450.5,"v":105.477}
{"ts":1664410440000,"o":19450.5,"h":19457,"l":19440.5,"c":19440.5,"v":161.597}
{"ts":1664410500000,"o":19440.5,"h":19479,"l":19440.5,"c":19458.5,"v":214.498}
{"ts":1664410560000,"o":19458.5,"h":19464,"l":19458,"c":19462.5,"v":31.629}
{"ts":1664410620000,"o":19462.5,"h":19465,"l":19449.5,"c":19450,"v":145.959}
{"ts":1664410680000,"o":19450,"h":19460,"l":19447,"c":19447,"v":119.312}
{"ts":1664410740000,"o":19447,"h":19450,"l":19445.5,"c":19449.5,"v":28.064}
{"ts":1664410800000,"o":19449.5,"h":19491,"l":19449.5,"c":19490,"v":388.717}
{"ts":1664410860000,"o":19490,"h":19490,"l":19478,"c":19478,"v":60.446}
{"ts":1664410920000,"o":19478,"h":19487.5,"l":19437,"c":19437,"v":118.854}
{"ts":1664410980000,"o":19437,"h":19449,"l":19434,"c":19434,"v":55.731}
{"ts":1664411040000,"o":19434,"h":19457,"l":19434,"c":19453.5,"v":64.797}
{"ts":1664411100000,"o":19453.5,"h":19487.5,"l":19453.5,"c":19487.5,"v":247.379}
{"ts":1664411160000,"o":19487.5,"h":19497,"l":19479.5,"c":19480.5,"v":99.364}
{"ts":1664411220000,"o":19480.5,"h":19481.5,"l":19473.5,"c":19474,"v":37.418}
{"ts":1664411280000,"o":19474,"h":19475,"l":19464,"c":19464.5,"v":34.563}
{"ts":1664411340000,"o":19464.5,"h":19474.5,"l":19464,"c":19473,"v":27.478}
{"ts":1664411400000,"o":19473,"h":19486,"l":19471,"c":19485.5,"v":32.954}
{"ts":1664411460000,"o":19485.5,"h":19486,"l":19475.5,"c":19478.5,"v":10.851}
{"ts":1664411520000,"o":19478.5,"h":19483,"l":19478,"c":19478.5,"v":23.708}
{"ts":1664411580000,"o":19478.5,"h":19494.5,"l":19478.5,"c":19494.5,"v":53.996}
{"ts":1664411640000,"o":19494.5,"h":19513,"l":19494.5,"c":19510.5,"v":155.803}
{"ts":1664411700000,"o":19510.5,"h":19514.5,"l":19498.5,"c":19498.5,"v":165.878}
{"ts":1664411760000,"o":19498.5,"h":19499,"l":19490,"c":19490.5,"v":132.599}
{"ts":1664411820000,"o":19490.5,"h":19502.5,"l":19468.5,"c":19475,"v":114.082}
{"ts":1664411880000,"o":19475,"h":19500,"l":19474.5,"c":19500,"v":116.081}
{"ts":1664411940000,"o":19500,"h":19506,"l":19494,"c":19495,"v":70.4}
{"ts":1664412000000,"o":19495,"h":19495,"l":19490,"c":19491,"v":44.073}
{"ts":1664412060000,"o":19491,"h":19504,"l":19475.5,"c":19504,"v":75.268}
{"ts":1664412120000,"o":19504,"h":19504,"l":19492.5,"c":19495,"v":19.107}
{"ts":1664412180000,"o":19495,"h":19498.5,"l":19490,"c":19490,"v":57.892}
{"ts":1664412240000,"o":19490,"h":19493.5,"l":19488,"c":19493.5,"v":23.763}
{"ts":1664412300000,"o":19493.5,"h":19493.5,"l":19442.5,"c":19445.5,"v":190.359}
{"ts":1664412360000,"o":19445.5,"h":19458,"l":19445.5,"c":19450.5,"v":73.468}
{"ts":1664412420000,"o":19450.5,"h":19451,"l":19417.5,"c":19418,"v":194.109}
{"ts":1664412480000,"o":19418,"h":19423,"l":19411,"c":19413.5,"v":154.538}
{"ts":1664412540000,"o":19413.5,"h":19413.5,"l":19371,"c":19371.5,"v":508.723}
{"ts":1664412600000,"o":19371.5,"h":19390,"l":19366,"c":19387.5,"v":188.855}
{"ts":1664412660000,"o":19387.5,"h":19420,"l":19387.5,"c":19416.5,"v":191.836}
{"ts":1664412720000,"o":19416.5,"h":19419,"l":19397.5,"c":19406.5,"v":68.955}
{"ts":1664412780000,"o":19406.5,"h":19410.5,"l":19404.5,"c":19406.5,"v":39.846}
{"ts":1664412840000,"o":19406.5,"h":19425,"l":19402,"c":19425,"v":113.273}
{"ts":1664412900000,"o":19425,"h":19425,"l":19423,"c":19423.5,"v":22.922}
{"ts":1664412960000,"o":19423.5,"h":19444,"l":19423.5,"c":19438.5,"v":119.186}
{"ts":1664413020000,"o":19438.5,"h":19443.5,"l":19430.5,"c":19436,"v":106.033}
{"ts":1664413080000,"o":19436,"h":19436,"l":19425,"c":19426,"v":38.961}
{"ts":1664413140000,"o":19426,"h":19436,"l":19425.5,"c":19430.5,"v":32.277}
{"ts":1664413200000,"o":19430.5,"h":19439,"l":19413.5,"c":19439,"v":47.139}
{"ts":1664413260000,"o":19439,"h":19442.5,"l":19433.5,"c":19442.5,"v":30.775}
{"ts":1664413320000,"o":19442.5,"h":19442.5,"l":19440,"c":19440.5,"v":30.366}
{"ts":1664413380000,"o":19440.5,"h":19454,"l":19440,"c":19452,"v":64.185}
{"ts":1664413440000,"o":19452,"h":19454,"l":19424.5,"c":19427.5,"v":109.956}
{"ts":1664413500000,"o":19427.5,"h":19435,"l":19427,"c":19430.5,"v":49.445}
{"ts":1664413560000,"o":19430.5,"h":19441,"l":19430,"c":19440.5,"v":18.3}
{"ts":1664413620000,"o":19440.5,"h":19443,"l":19433,"c":19443,"v":79.481}
{"ts":1664413680000,"o":19443,"h":19452,"l":19442.5,"c":19450.5,"v":49.203}
{"ts":1664413740000,"o":19450.5,"h":19451.5,"l":19443.5,"c":19451.5,"v":43.841}
{"ts":1664413800000,"o":19451.5,"h":19452,"l":19440.5,"c":19440.5,"v":110.468}
{"ts":1664413860000,"o":19440.5,"h":19446,"l":19440.5,"c":19444.5,"v":61.587}
{"ts":1664413920000,"o":19444.5,"h":19450,"l":19444.5,"c":19445.5,"v":11.669}
{"ts":1664413980000,"o":19445.5,"h":19449.5,"l":19441.5,"c":19441.5,"v":13.546}
{"ts":1664414040000,"o":19441.5,"h":19443,"l":19441.5,"c":19442.5,"v":22.877}
{"ts":1664414100000,"o":19442.5,"h":19470,"l":19442.5,"c":19470,"v":84.345}
{"ts":1664414160000,"o":19470,"h":19492.5,"l":19470,"c":19482.5,"v":112.679}
{"ts":1664414220000,"o":19482.5,"h":19484.5,"l":19461,"c":19464.5,"v":90.698}
{"ts":1664414280000,"o":19464.5,"h":19472,"l":19464.5,"c":19471.5,"v":55.121}
{"ts":1664414340000,"o":19471.5,"h":19481,"l":19471.5,"c":19480,"v":16.129}
{"ts":1664414400000,"o":19480,"h":19480,"l":19477,"c":19477,"v":23.883}
{"ts":1664414460000,"o":19477,"h":19477.5,"l":19463.5,"c":19463.5,"v":80.101}
{"ts":1664414520000,"o":19463.5,"h":19492.5,"l":19463.5,"c":19492.5,"v":47.71}
{"ts":1664414580000,"o":19492.5,"h":19513,"l":19491,"c":19491,"v":217.664}
{"ts":1664414640000,"o":19491,"h":19500,"l":19491,"c":19495,"v":74.872}
{"ts":1664414700000,"o":19495,"h":19502.5,"l":19495,"c":19502.5,"v":23.161}
{"ts":1664414760000,"o":19502.5,"h":19509,"l":19502,"c":19509,"v":74.546}
{"ts":1664414820000,"o":19509,"h":19512,"l":19505,"c":19508.5,"v":90.318}
{"ts":1664414880000,"o":19508.5,"h":19514,"l":19505.5,"c":19514,"v":99.568}
{"ts":1664414940000,"o":19514,"h":19514.5,"l":19505.5,"c":19505.5,"v":66.918}
{"ts":1664415000000,"o":19505.5,"h":19510,"l":19501.5,"c":19510,"v":62.368}
{"ts":1664415060000,"o":19510,"h":19566,"l":19509.5,"c":19556,"v":698.488}
{"ts":1664415120000,"o":19556,"h":19568.5,"l":19555.5,"c":19566,"v":168.081}
{"ts":1664415180000,"o":19566,"h":19575,"l":19562.5,"c":19565,"v":203.836}
{"ts":1664415240000,"o":19565,"h":19576,"l":19565,"c":19572,"v":285.999}
{"ts":1664415300000,"o":19572,"h":19592,"l":19569,"c":19591,"v":119.967}
{"ts":1664415360000,"o":19591,"h":19591,"l":19561.5,"c":19569.5,"v":109.1}
{"ts":1664415420000,"o":19569.5,"h":19569.5,"l":19562,"c":19562,"v":72.778}
{"ts":1664415480000,"o":19562,"h":19562.5,"l":19544.5,"c":19552.5,"v":120.946}
{"ts":1664415540000,"o":19552.5,"h":19557,"l":19549,"c":19556.5,"v":145.305}
{"ts":1664415600000,"o":19556.5,"h":19557,"l":19545.5,"c":19551.5,"v":84.294}
{"ts":1664415660000,"o":19551.5,"h":19557.5,"l":19551,"c":19557,"v":123.695}
{"ts":1664415720000,"o":19557,"h":19557.5,"l":19551.5,"c":19551.5,"v":67.261}
{"ts":1664415780000,"o":19551.5,"h":19557,"l":19551.5,"c":19554,"v":32.639}
{"ts":1664415840000,"o":19554,"h":19554,"l":19545,"c":19545.5,"v":43.876}
{"ts":1664415900000,"o":19545.5,"h":19554,"l":19537.5,"c":19553.5,"v":145.181}
{"ts":1664415960000,"o":19553.5,"h":19564,"l":19553.5,"c":19562.5,"v":173.695}
{"ts":1664416020000,"o":19562.5,"h":19563,"l":19562.5,"c":19562.5,"v":19.702}
{"ts":1664416080000,"o":19562.5,"h":19562.5,"l":19557,"c":19557,"v":87.885}
{"ts":1664416140000,"o":19557,"h":19557.5,"l":19551.5,"c":19554.5,"v":26.256}
{"ts":1664416200000,"o":19554.5,"h":19554.5,"l":19551,"c":19551,"v":87.289}
{"ts":1664416260000,"o":19551,"h":19554,"l":19550,"c":19553.5,"v":59.702}
{"ts":1664416320000,"o":19553.5,"h":19554,"l":19541,"c":19541.5,"v":73.762}
{"ts":1664416380000,"o":19541.5,"h":19541.5,"l":19537,"c":19537,"v":43.514}
{"ts":1664416440000,"o":19537,"h":19537.5,"l":19516.5,"c":19516.5,"v":147.733}
{"ts":1664416500000,"o":19516.5,"h":19520,"l":19516.5,"c":19520,"v":134.877}
{"ts":1664416560000,"o":19520,"h":19530.5,"l":19516.5,"c":19517,"v":129.759}
{"ts":1664416620000,"o":19517,"h":19517,"l":19483,"c":19483,"v":215.957}
{"ts":1664416680000,"o":19483,"h":19490.5,"l":19483,"c":19488,"v":101.969}
{"ts":1664416740000,"o":19488,"h":19488.5,"l":19481,"c":19481.5,"v":73.784}
{"ts":1664416800000,"o":19481.5,"h":19493,"l":19480,"c":19492.5,"v":159.509}
{"ts":1664416860000,"o":19492.5,"h":19519.5,"l":19492.5,"c":19497.5,"v":222.635}
{"ts":1664416920000,"o":19497.5,"h":19497.5,"l":19486,"c":19486,"v":84.357}
{"ts":1664416980000,"o":19486,"h":19486.5,"l":19441.5,"c":19443,"v":320.533}
{"ts":1664417040000,"o":19443,"h":19446,"l":19402.5,"c":19402.5,"v":318.24}
{"ts":1664417100000,"o":19402.5,"h":19403,"l":19271,"c":19305.5,"v":4837.857}
{"ts":1664417160000,"o":19305.5,"h":19323,"l":19256,"c":19323,"v":944.311}
{"ts":1664417220000,"o":19323,"h":19345.5,"l":19318.5,"c":19324,"v":602.963}
{"ts":1664417280000,"o":19324,"h":19357,"l":19300,"c":19355.5,"v":361.271}
{"ts":1664417340000,"o":19355.5,"h":19355.5,"l":19325.5,"c":19331.5,"v":218.827}
{"ts":1664417400000,"o":19331.5,"h":19368,"l":19331.5,"c":19362.5,"v":256.557}
{"ts":1664417460000,"o":19362.5,"h":19402.5,"l":19362,"c":19402,"v":185.394}
{"ts":1664417520000,"o":19402,"h":19426,"l":19393.5,"c":19402.5,"v":488.008}
{"ts":1664417580000,"o":19402.5,"h":19431,"l":19402.5,"c":19415.5,"v":322.56}
{"ts":1664417640000,"o":19415.5,"h":19429.5,"l":19403,"c":19429.5,"v":304.603}
{"ts":1664417700000,"o":19429.5,"h":19475.5,"l":19429.5,"c":19470,"v":283.719}
{"ts":1664417760000,"o":19470,"h":19471,"l":19452.5,"c":19471,"v":317.695}
{"ts":1664417820000,"o":19471,"h":19509.5,"l":19470,"c":19503,"v":345.638}
{"ts":1664417880000,"o":19503,"h":19503,"l":19456.5,"c":19461,"v":223.38}
{"ts":1664417940000,"o":19461,"h":19478.5,"l":19445.5,"c":19451.5,"v":163.732}
{"ts":1664418000000,"o":19451.5,"h":19461.5,"l":19437.5,"c":19437.5,"v":117.087}
{"ts":1664418060000,"o":19437.5,"h":19437.5,"l":19385,"c":19394,"v":698.7}
{"ts":1664418120000,"o":19394,"h":19430.5,"l":19389.5,"c":19419.5,"v":188.058}
{"ts":1664418180000,"o":19419.5,"h":19427.5,"l":19405.5,"c":19405.5,"v":138.106}
{"ts":1664418240000,"o":19405.5,"h":19405.5,"l":19384.5,"c":19384.5,"v":55.986}
{"ts":1664418300000,"o":19384.5,"h":19384.5,"l":19359.5,"c":19360,"v":181.167}
{"ts":1664418360000,"o":19360,"h":19394,"l":19355,"c":19390,"v":315.569}
{"ts":1664418420000,"o":19390,"h":19391,"l":19380,"c":19388.5,"v":46.613}
{"ts":1664418480000,"o":19388.5,"h":19395.5,"l":19388.5,"c":19395.5,"v":47.779}
{"ts":1664418540000,"o":19395.5,"h":19395.5,"l":19384,"c":19384,"v":111.044}
{"ts":1664418600000,"o":19384,"h":19409,"l":19374,"c":19409,"v":83.071}
{"ts":1664418660000,"o":19409,"h":19433,"l":19406,"c":19420,"v":148.664}
{"ts":1664418720000,"o":19420,"h":19445.5,"l":19415,"c":19438,"v":221.398}
{"ts":1664418780000,"o":19438,"h":19438.5,"l":19415.5,"c":19415.5,"v":127.13}
{"ts":1664418840000,"o":19415.5,"h":19416,"l":19387.5,"c":19391.5,"v":139.733}
{"ts":1664418900000,"o":19391.5,"h":19409.5,"l":19390.5,"c":19409.5,"v":173.088}
{"ts":1664418960000,"o":19409.5,"h":19410,"l":19404.5,"c":19410,"v":19.783}
{"ts":1664419020000,"o":19410,"h":19410,"l":19398.5,"c":19399.5,"v":95.741}
{"ts":1664419080000,"o":19399.5,"h":19400,"l":19386.5,"c":19389,"v":131.008}
{"ts":1664419140000,"o":19389,"h":19402,"l":19388.5,"c":19401.5,"v":58.449}
{"ts":1664419200000,"o":19401.5,"h":19402,"l":19394.5,"c":19402,"v":29.945}
{"ts":1664419260000,"o":19402,"h":19429,"l":19402,"c":19425,"v":197.017}
{"ts":1664419320000,"o":19425,"h":19437,"l":19416.5,"c":19432.5,"v":122.788}
{"ts":1664419380000,"o":19432.5,"h":19432.5,"l":19409.5,"c":19420,"v":53.653}
{"ts":1664419440000,"o":19420,"h":19424.5,"l":19409.5,"c":19410,"v":105.729}
{"ts":1664419500000,"o":19410,"h":19429.5,"l":19401,"c":19429,"v":77.751}
{"ts":1664419560000,"o":19429,"h":19432.5,"l":19419,"c":19430.5,"v":49.745}
{"ts":1664419620000,"o":19430.5,"h":19435,"l":19427.5,"c":19435,"v":43.568}
{"ts":1664419680000,"o":19435,"h":19438,"l":19422.5,"c":19435,"v":61.875}
{"ts":1664419740000,"o":19435,"h":19448.5,"l":19435,"c":19446.5,"v":67.632}
{"ts":1664419800000,"o":19446.5,"h":19446.5,"l":19445,"c":19445,"v":14.902}
{"ts":1664419860000,"o":19445,"h":19449,"l":19441,"c":19449,"v":53.384}
{"ts":1664419920000,"o":19449,"h":19449,"l":19441.5,"c":19444.5,"v":27.582}
{"ts":1664419980000,"o":19444.5,"h":19444.5,"l":19416.5,"c":19429,"v":82.093}
{"ts":1664420040000,"o":19429,"h":19454.5,"l":19429,"c":19452,"v":148.357}
{"ts":1664420100000,"o":19452,"h":19452.5,"l":19446.5,"c":19446.5,"v":27.742}
{"ts":1664420160000,"o":19446.5,"h":19447,"l":19429.5,"c":19433.5,"v":70.164}
{"ts":1664420220000,"o":19433.5,"h":19434,"l":19420,"c":19425.5,"v":68.089}
{"ts":1664420280000,"o":19425.5,"h":19427,"l":19420,"c":19420,"v":25}
{"ts":1664420340000,"o":19420,"h":19426.5,"l":19420,"c":19423.5,"v":93.051}
{"ts":1664420400000,"o":19423.5,"h":19427.5,"l":19413,"c":19416.5,"v":97.621}
{"ts":1664420460000,"o":19416.5,"h":19416.5,"l":19390,"c":19393,"v":116.391}
{"ts":1664420520000,"o":19393,"h":19399.5,"l":19388,"c":19392,"v":100.21}
{"ts":1664420580000,"o":19392,"h":19395.5,"l":19388.5,"c":19395.5,"v":70.247}
{"ts":1664420640000,"o":19395.5,"h":19396,"l":19377.5,"c":19388,"v":95.024}
{"ts":1664420700000,"o":19388,"h":19409,"l":19388,"c":19407.5,"v":64.405}
{"ts":1664420760000,"o":19407.5,"h":19422.5,"l":19407.5,"c":19412,"v":46.26}
{"ts":1664420820000,"o":19412,"h":19420,"l":19402.5,"c":19414,"v":73.065}
{"ts":1664420880000,"o":19414,"h":19422.5,"l":19414,"c":19416.5,"v":103.831}
{"ts":1664420940000,"o":19416.5,"h":19445,"l":19416.5,"c":19444,"v":127.306}
{"ts":1664421000000,"o":19444,"h":19470,"l":19443.5,"c":19457,"v":328.782}
{"ts":1664421060000,"o":19457,"h":19457,"l":19435,"c":19445.5,"v":102.1}
{"ts":1664421120000,"o":19445.5,"h":19447,"l":19434.5,"c":19434.5,"v":49.914}
{"ts":1664421180000,"o":19434.5,"h":19467.5,"l":19434.5,"c":19439,"v":276.924}
{"ts":1664421240000,"o":19439,"h":19449.5,"l":19438.5,"c":19449.5,"v":67.575}
{"ts":1664421300000,"o":19449.5,"h":19450,"l":19438,"c":19441.5,"v":49.808}
{"ts":1664421360000,"o":19441.5,"h":19444,"l":19438.5,"c":19444,"v":23.749}
{"ts":1664421420000,"o":19444,"h":19444,"l":19440,"c":19442,"v":14.461}
{"ts":1664421480000,"o":19442,"h":19443.5,"l":19440,"c":19443,"v":26.64}
{"ts":1664421540000,"o":19443,"h":19443.5,"l":19433.5,"c":19442.5,"v":71.132}
{"ts":1664421600000,"o":19442.5,"h":19443,"l":19430,"c":19439.5,"v":59.011}
{"ts":1664421660000,"o":19439.5,"h":19439.5,"l":19432,"c":19432,"v":25.705}
{"ts":1664421720000,"o":19432,"h":19432.5,"l":19430,"c":19430.5,"v":14.382}
{"ts":1664421780000,"o":19430.5,"h":19450,"l":19430,"c":19449.5,"v":85.012}
{"ts":1664421840000,"o":19449.5,"h":19450,"l":19445,"c":19448,"v":32.773}
{"ts":1664421900000,"o":19448,"h":19448,"l":19437,"c":19444,"v":31.609}
{"ts":1664421960000,"o":19444,"h":19444,"l":19433.5,"c":19439,"v":51.246}
{"ts":1664422020000,"o":19439,"h":19445,"l":19433.5,"c":19444.5,"v":28.339}
{"ts":1664422080000,"o":19444.5,"h":19445,"l":19444,"c":19444,"v":14.472}
{"ts":1664422140000,"o":19444,"h":19451,"l":19440,"c":19440.5,"v":73.801}
{"ts":1664422200000,"o":19440.5,"h":19443,"l":19430,"c":19430.5,"v":29.555}
{"ts":1664422260000,"o":19430.5,"h":19430.5,"l":19410.5,"c":19411,"v":64.877}
{"ts":1664422320000,"o":19411,"h":19411,"l":19402,"c":19402,"v":87.604}
{"ts":1664422380000,"o":19402,"h":19402.5,"l":19392,"c":19392.5,"v":54.614}
{"ts":1664422440000,"o":19392.5,"h":19404,"l":19392,"c":19404,"v":68.555}
{"ts":1664422500000,"o":19404,"h":19407.5,"l":19403.5,"c":19406,"v":68.111}
{"ts":1664422560000,"o":19406,"h":19410.5,"l":19395,"c":19400.5,"v":96.273}
{"ts":1664422620000,"o":19400.5,"h":19400.5,"l":19387.5,"c":19387.5,"v":46.626}
{"ts":1664422680000,"o":19387.5,"h":19401.5,"l":19387.5,"c":19400,"v":64.934}
{"ts":1664422740000,"o":19400,"h":19400,"l":19399,"c":19399,"v":9.314}
{"ts":1664422800000,"o":19399,"h":19406,"l":19397,"c":19406,"v":26.309}
{"ts":1664422860000,"o":19406,"h":19437.5,"l":19406,"c":19437,"v":171.859}
{"ts":1664422920000,"o":19437,"h":19474.5,"l":19437,"c":19474,"v":182.673}
{"ts":1664422980000,"o":19474,"h":19474.5,"l":19462.5,"c":19462.5,"v":194.673}
{"ts":1664423040000,"o":19462.5,"h":19466,"l":19462.5,"c":19465.5,"v":27.915}
{"ts":1664423100000,"o":19465.5,"h":19471,"l":19465,"c":19465,"v":65.368}
{"ts":1664423160000,"o":19465,"h":19465.5,"l":19442.5,"c":19463.5,"v":59.69}
{"ts":1664423220000,"o":19463.5,"h":19471.5,"l":19462,"c":19471,"v":47.173}
{"ts":1664423280000,"o":19471,"h":19496.5,"l":19471,"c":19495.5,"v":243.746}
{"ts":1664423340000,"o":19495.5,"h":19495.5,"l":19483,"c":19483.5,"v":165.342}
{"ts":1664423400000,"o":19483.5,"h":19495,"l":19483,"c":19494.5,"v":94.793}
{"ts":1664423460000,"o":19494.5,"h":19496,"l":19490.5,"c":19491.5,"v":118.191}
{"ts":1664423520000,"o":19491.5,"h":19495,"l":19486,"c":19495,"v":57.811}
{"ts":1664423580000,"o":19495,"h":19518.5,"l":19494.5,"c":19515.5,"v":277.991}
{"ts":1664423640000,"o":19515.5,"h":19524,"l":19492.5,"c":19495.5,"v":268.281}
{"ts":1664423700000,"o":19495.5,"h":19504,"l":19495.5,"c":19503,"v":46.283}
{"ts":1664423760000,"o":19503,"h":19503,"l":19487,"c":19487,"v":79.754}
{"ts":1664423820000,"o":19487,"h":19509,"l":19487,"c":19508.5,"v":117.184}
{"ts":1664423880000,"o":19508.5,"h":19513,"l":19492,"c":19492,"v":188.164}
{"ts":1664423940000,"o":19492,"h":19495,"l":19492,"c":19495,"v":18.301}
{"ts":1664424000000,"o":19495,"h":19499.5,"l":19485,"c":19490.5,"v":65.999}
{"ts":1664424060000,"o":19490.5,"h":19500,"l":19490.5,"c":19495.5,"v":73.819}
{"ts":1664424120000,"o":19495.5,"h":19495.5,"l":19485.5,"c":19486,"v":38.743}
{"ts":1664424180000,"o":19486,"h":19498.5,"l":19486,"c":19498.5,"v":32.795}
{"ts":1664424240000,"o":19498.5,"h":19500,"l":19492.5,"c":19492.5,"v":34.807}
{"ts":1664424300000,"o":19492.5,"h":19492.5,"l":19490,"c":19490,"v":16.495}
{"ts":1664424360000,"o":19490,"h":19497.5,"l":19485.5,"c":19497.5,"v":128.949}
{"ts":1664424420000,"o":19497.5,"h":19498,"l":19496.5,"c":19498,"v":32.618}
{"ts":1664424480000,"o":19498,"h":19519,"l":19497.5,"c":19518.5,"v":127.388}
{"ts":1664424540000,"o":19518.5,"h":19533,"l":19516.5,"c":19516.5,"v":133.778}
{"ts":1664424600000,"o":19516.5,"h":19527,"l":19516.5,"c":19527,"v":73.201}
{"ts":1664424660000,"o":19527,"h":19533.5,"l":19522,"c":19522,"v":127.024}
{"ts":1664424720000,"o":19522,"h":19524,"l":19517.5,"c":19518,"v":56.091}
{"ts":1664424780000,"o":19518,"h":19523,"l":19518,"c":19522.5,"v":50.792}
{"ts":1664424840000,"o":19522.5,"h":19523,"l":19506.5,"c":19507,"v":45.401}
{"ts":1664424900000,"o":19507,"h":19513.5,"l":19506.5,"c":19513.5,"v":16.777}
{"ts":1664424960000,"o":19513.5,"h":19518.5,"l":19509.5,"c":19513,"v":117.125}
{"ts":1664425020000,"o":19513,"h":19523.5,"l":19512.5,"c":19521,"v":86.237}
{"ts":1664425080000,"o":19521,"h":19521,"l":19514,"c":19518.5,"v":48.991}
{"ts":1664425140000,"o":19518.5,"h":19522.5,"l":19518.5,"c":19522,"v":64.37}
{"ts":1664425200000,"o":19522,"h":19531.5,"l":19521,"c":19531.5,"v":54.426}
{"ts":1664425260000,"o":19531.5,"h":19532,"l":19517.5,"c":19518,"v":89.829}
{"ts":1664425320000,"o":19518,"h":19518,"l":19513.5,"c":19514.5,"v":10.471}
{"ts":1664425380000,"o":19514.5,"h":19515.5,"l":19514.5,"c":19515.5,"v":9.859}
{"ts":1664425440000,"o":19515.5,"h":19540.5,"l":19515,"c":19537,"v":207.986}
{"ts":1664425500000,"o":19537,"h":19537,"l":19523,"c":19532.5,"v":92.689}
{"ts":1664425560000,"o":19532.5,"h":19533,"l":19521.5,"c":19528,"v":153.915}
{"ts":1664425620000,"o":19528,"h":19528.5,"l":19523.5,"c":19524.5,"v":38.969}
{"ts":1664425680000,"o":19524.5,"h":19525,"l":19524.5,"c":19524.5,"v":10.796}
{"ts":1664425740000,"o":19524.5,"h":19535,"l":19524.5,"c":19534.5,"v":33.08}
{"ts":1664425800000,"o":19534.5,"h":19535,"l":19526.5,"c":19530,"v":32.508}
{"ts":1664425860000,"o":19530,"h":19530.5,"l":19518.5,"c":19518.5,"v":54.788}
{"ts":1664425920000,"o":19518.5,"h":19525,"l":19518.5,"c":19521,"v":97.279}
{"ts":1664425980000,"o":19521,"h":19521.5,"l":19515.5,"c":19516,"v":35.297}
{"ts":1664426040000,"o":19516,"h":19523,"l":19490,"c":19522.5,"v":287.683}
{"ts":1664426100000,"o":19522.5,"h":19527.5,"l":19518.5,"c":19523,"v":102.016}
{"ts":1664426160000,"o":19523,"h":19527.5,"l":19519,"c":19527.5,"v":112.484}
{"ts":1664426220000,"o":19527.5,"h":19527.5,"l":19506,"c":19511.5,"v":116.3}
{"ts":1664426280000,"o":19511.5,"h":19528.5,"l":19511.5,"c":19523.5,"v":21.555}
{"ts":1664426340000,"o":19523.5,"h":19528,"l":19523,"c":19528,"v":33.372}
{"ts":1664426400000,"o":19528,"h":19528,"l":19526,"c":19526,"v":39.808}
{"ts":1664426460000,"o":19526,"h":19534.5,"l":19526,"c":19533.5,"v":143.355}
{"ts":1664426520000,"o":19533.5,"h":19537.5,"l":19530.5,"c":19532.5,"v":92.923}
{"ts":1664426580000,"o":19532.5,"h":19539.5,"l":19530.5,"c":19539,"v":49.057}
{"ts":1664426640000,"o":19539,"h":19564,"l":19539,"c":19554.5,"v":264.693}
{"ts":1664426700000,"o":19554.5,"h":19554.5,"l":19548.5,"c":19551.5,"v":55.911}
{"ts":1664426760000,"o":19551.5,"h":19557.5,"l":19544,"c":19557.5,"v":81.372}
{"ts":1664426820000,"o":19557.5,"h":19557.5,"l":19552,"c":19555.5,"v":35.113}
{"ts":1664426880000,"o":19555.5,"h":19556,"l":19543,"c":19554,"v":30.294}
{"ts":1664426940000,"o":19554,"h":19554,"l":19549.5,"c":19550,"v":29.158}
{"ts":1664427000000,"o":19550,"h":19555,"l":19549.5,"c":19554.5,"v":20.203}
{"ts":1664427060000,"o":19554.5,"h":19555,"l":19546,"c":19554.5,"v":44.421}
{"ts":1664427120000,"o":19554.5,"h":19570.5,"l":19554.5,"c":19558.5,"v":253.873}
{"ts":1664427180000,"o":19558.5,"h":19627.5,"l":19558.5,"c":19602.5,"v":805.46}
{"ts":1664427240000,"o":19602.5,"h":19602.5,"l":19564.5,"c":19579.5,"v":327.273}
{"ts":1664427300000,"o":19579.5,"h":19592.5,"l":19574,"c":19585.5,"v":227.897}
{"ts":1664427360000,"o":19585.5,"h":19585.5,"l":19576.5,"c":19582,"v":119.122}
{"ts":1664427420000,"o":19582,"h":19588.5,"l":19582,"c":19582.5,"v":67.537}
{"ts":1664427480000,"o":19582.5,"h":19586.5,"l":19582.5,"c":19585.5,"v":86.017}
{"ts":1664427540000,"o":19585.5,"h":19585.5,"l":19570,"c":19570,"v":79.928}
{"ts":1664427600000,"o":19570,"h":19575,"l":19570,"c":19574,"v":123.506}
{"ts":1664427660000,"o":19574,"h":19574,"l":19571.5,"c":19571.5,"v":43.433}
{"ts":1664427720000,"o":19571.5,"h":19572,"l":19570,"c":19570,"v":31.023}
{"ts":1664427780000,"o":19570,"h":19570.5,"l":19556,"c":19558,"v":208.595}
{"ts":1664427840000,"o":19558,"h":19560,"l":19551.5,"c":19555,"v":87.054}
{"ts":1664427900000,"o":19555,"h":19557,"l":19551,"c":19557,"v":48.408}
{"ts":1664427960000,"o":19557,"h":19557,"l":19550.5,"c":19550.5,"v":58.079}
{"ts":1664428020000,"o":19550.5,"h":19551,"l":19542.5,"c":19542.5,"v":57.535}
{"ts":1664428080000,"o":19542.5,"h":19560.5,"l":19542.5,"c":19557.5,"v":53.713}
{"ts":1664428140000,"o":19557.5,"h":19560,"l":19553.5,"c":19560,"v":63.753}
{"ts":1664428200000,"o":19560,"h":19560,"l":19556,"c":19556,"v":21.257}
{"ts":1664428260000,"o":19556,"h":19563,"l":19554,"c":19554.5,"v":43.093}
{"ts":1664428320000,"o":19554.5,"h":19554.5,"l":19537,"c":19537,"v":66.73}
{"ts":1664428380000,"o":19537,"h":19543,"l":19536.5,"c":19542.5,"v":42.8}
{"ts":1664428440000,"o":19542.5,"h":19543,"l":19535.5,"c":19537,"v":56.427}
{"ts":1664428500000,"o":19537,"h":19537.5,"l":19516.5,"c":19516.5,"v":166.945}
{"ts":1664428560000,"o":19516.5,"h":19522,"l":19516.5,"c":19521,"v":45.453}
{"ts":1664428620000,"o":19521,"h":19521,"l":19510,"c":19515,"v":75.168}
{"ts":1664428680000,"o":19515,"h":19515.5,"l":19513,"c":19513.5,"v":32.743}
{"ts":1664428740000,"o":19513.5,"h":19514,"l":19510,"c":19510.5,"v":30.111}
{"ts":1664428800000,"o":19510.5,"h":19514,"l":19510,"c":19514,"v":148.558}
{"ts":1664428860000,"o":19514,"h":19521,"l":19513.5,"c":19521,"v":54.014}
{"ts":1664428920000,"o":19521,"h":19530,"l":19520.5,"c":19526,"v":132.613}
{"ts":1664428980000,"o":19526,"h":19530,"l":19519,"c":19519,"v":65.073}
{"ts":1664429040000,"o":19519,"h":19530,"l":19519,"c":19530,"v":46.429}
{"ts":1664429100000,"o":19530,"h":19530,"l":19520,"c":19529.5,"v":73.461}
{"ts":1664429160000,"o":19529.5,"h":19530,"l":19529.5,"c":19530,"v":28.865}
{"ts":1664429220000,"o":19530,"h":19530,"l":19523,"c":19526.5,"v":61.551}
{"ts":1664429280000,"o":19526.5,"h":19527,"l":19526,"c":19526.5,"v":8.563}
{"ts":1664429340000,"o":19526.5,"h":19526.5,"l":19524.5,"c":19524.5,"v":86.599}
{"ts":1664429400000,"o":19524.5,"h":19536.5,"l":19524.5,"c":19536.5,"v":47.063}
{"ts":1664429460000,"o":19536.5,"h":19568.5,"l":19536.5,"c":19560.5,"v":300.14}
{"ts":1664429520000,"o":19560.5,"h":19560.5,"l":19525,"c":19525.5,"v":88.127}
{"ts":1664429580000,"o":19525.5,"h":19525.5,"l":19490,"c":19496,"v":251.052}
{"ts":1664429640000,"o":19496,"h":19505,"l":19496,"c":19496,"v":184.043}
{"ts":1664429700000,"o":19496,"h":19504.5,"l":19495.5,"c":19503,"v":74.039}
{"ts":1664429760000,"o":19503,"h":19503,"l":19478,"c":19481,"v":340.74}
{"ts":1664429820000,"o":19481,"h":19493.5,"l":19479.5,"c":19481,"v":183.316}
{"ts":1664429880000,"o":19481,"h":19481.5,"l":19462.5,"c":19472,"v":335.886}
{"ts":1664429940000,"o":19472,"h":19473,"l":19470,"c":19470.5,"v":181.788}
{"ts":1664430000000,"o":19470.5,"h":19483,"l":19470,"c":19478.5,"v":132.305}
{"ts":1664430060000,"o":19478.5,"h":19478.5,"l":19465,"c":19465.5,"v":56.085}
{"ts":1664430120000,"o":19465.5,"h":19465.5,"l":19443.5,"c":19443.5,"v":247.97}
{"ts":1664430180000,"o":19443.5,"h":19444,"l":19427.5,"c":19435.5,"v":338.062}
{"ts":1664430240000,"o":19435.5,"h":19456.5,"l":19435.5,"c":19450.5,"v":133.463}
{"ts":1664430300000,"o":19450.5,"h":19450.5,"l":19413,"c":19427,"v":309.624}
{"ts":1664430360000,"o":19427,"h":19435,"l":19410,"c":19416,"v":124.25}
{"ts":1664430420000,"o":19416,"h":19419.5,"l":19405,"c":19405.5,"v":189.942}
{"ts":1664430480000,"o":19405.5,"h":19439.5,"l":19405,"c":19432.5,"v":161.439}
{"ts":1664430540000,"o":19432.5,"h":19441.5,"l":19432.5,"c":19435,"v":68.021}
{"ts":1664430600000,"o":19435,"h":19440,"l":19429.5,"c":19439.5,"v":181.865}
{"ts":1664430660000,"o":19439.5,"h":19440,"l":19430,"c":19430,"v":54.313}
{"ts":1664430720000,"o":19430,"h":19433,"l":19421,"c":19424,"v":32.185}
{"ts":1664430780000,"o":19424,"h":19429.5,"l":19410,"c":19410.5,"v":152.469}
{"ts":1664430840000,"o":19410.5,"h":19420,"l":19409,"c":19420,"v":222.195}
{"ts":1664430900000,"o":19420,"h":19427.5,"l":19415,"c":19415,"v":50.817}
{"ts":1664430960000,"o":19415,"h":19415.5,"l":19406.5,"c":19415.5,"v":73.967}
{"ts":1664431020000,"o":19415.5,"h":19425,"l":19415,"c":19425,"v":48.204}
{"ts":1664431080000,"o":19425,"h":19425,"l":19406.5,"c":19409.5,"v":68.422}
{"ts":1664431140000,"o":19409.5,"h":19443.5,"l":19409,"c":19443,"v":103.034}
{"ts":1664431200000,"o":19443,"h":19443,"l":19408.5,"c":19412,"v":121.037}
{"ts":1664431260000,"o":19412,"h":19422,"l":19408.5,"c":19411,"v":178.669}
{"ts":1664431320000,"o":19411,"h":19411.5,"l":19407.5,"c":19407.5,"v":68.339}
{"ts":1664431380000,"o":19407.5,"h":19415,"l":19407.5,"c":19415,"v":127.219}
{"ts":1664431440000,"o":19415,"h":19417.5,"l":19414,"c":19414.5,"v":31.32}
{"ts":1664431500000,"o":19414.5,"h":19423.5,"l":19414,"c":19414.5,"v":40.225}
{"ts":1664431560000,"o":19414.5,"h":19414.5,"l":19408,"c":19408.5,"v":112.822}
{"ts":1664431620000,"o":19408.5,"h":19413,"l":19407.5,"c":19410,"v":106.131}
{"ts":1664431680000,"o":19410,"h":19410.5,"l":19387.5,"c":19388,"v":551.363}
{"ts":1664431740000,"o":19388,"h":19391,"l":19382,"c":19384,"v":135.811}
{"ts":1664431800000,"o":19384,"h":19393,"l":19372.5,"c":19372.5,"v":210.062}
{"ts":1664431860000,"o":19372.5,"h":19376,"l":19362,"c":19362,"v":398.57}
{"ts":1664431920000,"o":19362,"h":19377.5,"l":19362,"c":19377.5,"v":147.364}
{"ts":1664431980000,"o":19377.5,"h":19382.5,"l":19364.5,"c":19365,"v":158.623}
{"ts":1664432040000,"o":19365,"h":19365,"l":19330,"c":19345.5,"v":488.395}
{"ts":1664432100000,"o":19345.5,"h":19369.5,"l":19345,"c":19356,"v":415.648}
{"ts":1664432160000,"o":19356,"h":19363,"l":19307.5,"c":19312,"v":546.239}
{"ts":1664432220000,"o":19312,"h":19316,"l":19288.5,"c":19297.5,"v":1018.144}
{"ts":1664432280000,"o":19297.5,"h":19329,"l":19297.5,"c":19308.5,"v":339.891}
{"ts":1664432340000,"o":19308.5,"h":19321,"l":19299.5,"c":19300,"v":153.205}
{"ts":1664432400000,"o":19300,"h":19300,"l":19288,"c":19294.5,"v":207.11}
{"ts":1664432460000,"o":19294.5,"h":19315,"l":19293.5,"c":19309,"v":139.444}
{"ts":1664432520000,"o":19309,"h":19336,"l":19309,"c":19335.5,"v":384.654}
{"ts":1664432580000,"o":19335.5,"h":19363.5,"l":19328,"c":19363,"v":280.751}
{"ts":1664432640000,"o":19363,"h":19364,"l":19351.5,"c":19360.5,"v":136.201}
{"ts":1664432700000,"o":19360.5,"h":19360.5,"l":19341.5,"c":19349,"v":74.738}
{"ts":1664432760000,"o":19349,"h":19361.5,"l":19349,"c":19359,"v":152.653}
{"ts":1664432820000,"o":19359,"h":19359.5,"l":19309.5,"c":19316.5,"v":456.238}
{"ts":1664432880000,"o":19316.5,"h":19336,"l":19316,"c":19336,"v":142.629}
{"ts":1664432940000,"o":19336,"h":19336,"l":19291,"c":19291.5,"v":310.152}
{"ts":1664433000000,"o":19291.5,"h":19320,"l":19290,"c":19319.5,"v":234.467}
{"ts":1664433060000,"o":19319.5,"h":19325,"l":19310,"c":19324.5,"v":99.958}
{"ts":1664433120000,"o":19324.5,"h":19330.5,"l":19297,"c":19318.5,"v":186.137}
{"ts":1664433180000,"o":19318.5,"h":19326,"l":19305,"c":19305,"v":117.376}
{"ts":1664433240000,"o":19305,"h":19319.5,"l":19305,"c":19316.5,"v":74.659}
{"ts":1664433300000,"o":19316.5,"h":19327.5,"l":19316.5,"c":19327.5,"v":112.115}
{"ts":1664433360000,"o":19327.5,"h":19345,"l":19327,"c":19345,"v":115.474}
{"ts":1664433420000,"o":19345,"h":19352,"l":19344,"c":19352,"v":125.823}
{"ts":1664433480000,"o":19352,"h":19363,"l":19343.5,"c":19362.5,"v":223.95}
{"ts":1664433540000,"o":19362.5,"h":19365,"l":19357.5,"c":19360.5,"v":149.746}
{"ts":1664433600000,"o":19360.5,"h":19360.5,"l":19350,"c":19355,"v":87.832}
{"ts":1664433660000,"o":19355,"h":19395.5,"l":19351,"c":19393.5,"v":423.821}
{"ts":1664433720000,"o":19393.5,"h":19393.5,"l":19379,"c":19380,"v":189.66}
{"ts":1664433780000,"o":19380,"h":19385.5,"l":19373,"c":19385.5,"v":99.286}
{"ts":1664433840000,"o":19385.5,"h":19406,"l":19382,"c":19404,"v":263.835}
{"ts":1664433900000,"o":19404,"h":19404,"l":19367,"c":19372.5,"v":169.859}
{"ts":1664433960000,"o":19372.5,"h":19385,"l":19371.5,"c":19383,"v":92.119}
{"ts":1664434020000,"o":19383,"h":19385,"l":19375.5,"c":19376.5,"v":109.846}
{"ts":1664434080000,"o":19376.5,"h":19382,"l":19375.5,"c":19381,"v":52.09}
{"ts":1664434140000,"o":19381,"h":19399,"l":19381,"c":19399,"v":128.74}
{"ts":1664434200000,"o":19399,"h":19399,"l":19390.5,"c":19391,"v":57.46}
{"ts":1664434260000,"o":19391,"h":19397,"l":19390.5,"c":19397,"v":50.877}
{"ts":1664434320000,"o":19397,"h":19400,"l":19396.5,"c":19400,"v":27.789}
{"ts":1664434380000,"o":19400,"h":19400,"l":19385,"c":19385.5,"v":128.651}
{"ts":1664434440000,"o":19385.5,"h":19386,"l":19381.5,"c":19386,"v":70.136}
{"ts":1664434500000,"o":19386,"h":19398.5,"l":19382.5,"c":19385,"v":137.848}
{"ts":1664434560000,"o":19385,"h":19391.5,"l":19384.5,"c":19391,"v":70.908}
{"ts":1664434620000,"o":19391,"h":19404.5,"l":19390.5,"c":19404.5,"v":94.777}
{"ts":1664434680000,"o":19404.5,"h":19404.5,"l":19381.5,"c":19381.5,"v":67.406}
{"ts":1664434740000,"o":19381.5,"h":19382,"l":19354,"c":19375,"v":377.749}
{"ts":1664434800000,"o":19375,"h":19395,"l":19366,"c":19386.5,"v":289.555}
{"ts":1664434860000,"o":19386.5,"h":19387,"l":19366.5,"c":19369.5,"v":90.944}
{"ts":1664434920000,"o":19369.5,"h":19374,"l":19350,"c":19370.5,"v":194.947}
{"ts":1664434980000,"o":19370.5,"h":19380,"l":19335.5,"c":19335.5,"v":191.062}
{"ts":1664435040000,"o":19335.5,"h":19337.5,"l":19300,"c":19309,"v":326.303}
{"ts":1664435100000,"o":19309,"h":19309.5,"l":19280,"c":19292,"v":534.925}
{"ts":1664435160000,"o":19292,"h":19311.5,"l":19280,"c":19311,"v":500.559}
{"ts":1664435220000,"o":19311,"h":19317,"l":19299.5,"c":19307,"v":247.179}
{"ts":1664435280000,"o":19307,"h":19310,"l":19287.5,"c":19305,"v":228.848}
{"ts":1664435340000,"o":19305,"h":19309,"l":19295,"c":19309,"v":224.879}
{"ts":1664435400000,"o":19309,"h":19317,"l":19295,"c":19306.5,"v":325.25}
{"ts":1664435460000,"o":19306.5,"h":19312.5,"l":19295,"c":19312,"v":147.251}
{"ts":1664435520000,"o":19312,"h":19345,"l":19311.5,"c":19336,"v":286.727}
{"ts":1664435580000,"o":19336,"h":19370,"l":19334,"c":19369.5,"v":260.382}
{"ts":1664435640000,"o":19369.5,"h":19369.5,"l":19354,"c":19356,"v":156.254}
{"ts":1664435700000,"o":19356,"h":19356,"l":19328,"c":19331,"v":150.992}
{"ts":1664435760000,"o":19331,"h":19350,"l":19328,"c":19345,"v":188.637}
{"ts":1664435820000,"o":19345,"h":19349,"l":19325,"c":19325,"v":108.29}
{"ts":1664435880000,"o":19325,"h":19328.5,"l":19316.5,"c":19316.5,"v":156.331}
{"ts":1664435940000,"o":19316.5,"h":19339,"l":19315,"c":19339,"v":94.142}
{"ts":1664436000000,"o":19339,"h":19339,"l":19309,"c":19309.5,"v":147.737}
{"ts":1664436060000,"o":19309.5,"h":19312.5,"l":19300,"c":19310.5,"v":400.559}
{"ts":1664436120000,"o":19310.5,"h":19320.5,"l":19300,"c":19308,"v":96.74}
{"ts":1664436180000,"o":19308,"h":19329,"l":19308,"c":19325,"v":92.953}
{"ts":1664436240000,"o":19325,"h":19338,"l":19324.5,"c":19327,"v":133.077}
{"ts":1664436300000,"o":19327,"h":19334.5,"l":19318,"c":19318,"v":95.013}
{"ts":1664436360000,"o":19318,"h":19327.5,"l":19312,"c":19313.5,"v":51.118}
{"ts":1664436420000,"o":19313.5,"h":19314,"l":19300,"c":19301.5,"v":395.175}
{"ts":1664436480000,"o":19301.5,"h":19320,"l":19301,"c":19318,"v":151.258}
{"ts":1664436540000,"o":19318,"h":19327,"l":19318,"c":19325,"v":55.293}
{"ts":1664436600000,"o":19325,"h":19325,"l":19300,"c":19305,"v":125.689}
{"ts":1664436660000,"o":19305,"h":19312,"l":19295,"c":19309.5,"v":68.105}
{"ts":1664436720000,"o":19309.5,"h":19309.5,"l":19258,"c":19285,"v":599.371}
{"ts":1664436780000,"o":19285,"h":19297,"l":19281.5,"c":19287,"v":206.175}
{"ts":1664436840000,"o":19287,"h":19300,"l":19286.5,"c":19299.5,"v":123.344}
{"ts":1664436900000,"o":19299.5,"h":19310,"l":19297.5,"c":19298,"v":108.875}
{"ts":1664436960000,"o":19298,"h":19308.5,"l":19297.5,"c":19303.5,"v":38.811}
{"ts":1664437020000,"o":19303.5,"h":19309,"l":19282.5,"c":19295.5,"v":173.835}
{"ts":1664437080000,"o":19295.5,"h":19308,"l":19286,"c":19286.5,"v":51.262}
{"ts":1664437140000,"o":19286.5,"h":19307,"l":19286,"c":19303.5,"v":153.067}
{"ts":1664437200000,"o":19303.5,"h":19325,"l":19303.5,"c":19324,"v":184.546}
{"ts":1664437260000,"o":19324,"h":19334.5,"l":19317.5,"c":19332.5,"v":185.595}
{"ts":1664437320000,"o":19332.5,"h":19335,"l":19318.5,"c":19324.5,"v":51.155}
{"ts":1664437380000,"o":19324.5,"h":19330,"l":19323.5,"c":19323.5,"v":77.417}
{"ts":1664437440000,"o":19323.5,"h":19323.5,"l":19313,"c":19313.5,"v":39.652}
{"ts":1664437500000,"o":19313.5,"h":19313.5,"l":19303,"c":19304.5,"v":77.219}
{"ts":1664437560000,"o":19304.5,"h":19311.5,"l":19304.5,"c":19310.5,"v":89.736}
{"ts":1664437620000,"o":19310.5,"h":19315.5,"l":19307.5,"c":19315.5,"v":78.249}
{"ts":1664437680000,"o":19315.5,"h":19325.5,"l":19311.5,"c":19319.5,"v":76.578}
{"ts":1664437740000,"o":19319.5,"h":19328,"l":19307,"c":19327.5,"v":129.657}
{"ts":1664437800000,"o":19327.5,"h":19328,"l":19310,"c":19310.5,"v":80.893}
{"ts":1664437860000,"o":19310.5,"h":19314,"l":19296,"c":19296,"v":58.816}
{"ts":1664437920000,"o":19296,"h":19311.5,"l":19296,"c":19311.5,"v":47.839}
{"ts":1664437980000,"o":19311.5,"h":19325,"l":19295,"c":19324.5,"v":108.593}
{"ts":1664438040000,"o":19324.5,"h":19325,"l":19311.5,"c":19311.5,"v":45.034}
{"ts":1664438100000,"o":19311.5,"h":19327.5,"l":19310,"c":19327,"v":41.416}
{"ts":1664438160000,"o":19327,"h":19350,"l":19327,"c":19350,"v":347.721}
{"ts":1664438220000,"o":19350,"h":19373,"l":19348.5,"c":19366,"v":517.611}
{"ts":1664438280000,"o":19366,"h":19366,"l":19346.5,"c":19350,"v":131.492}
{"ts":1664438340000,"o":19350,"h":19355,"l":19349.5,"c":19353,"v":53.839}
{"ts":1664438400000,"o":19353,"h":19353.5,"l":19318.5,"c":19324,"v":272.358}
{"ts":1664438460000,"o":19324,"h":19332.5,"l":19322,"c":19332,"v":68.508}
{"ts":1664438520000,"o":19332,"h":19367,"l":19332,"c":19357.5,"v":305.28}
{"ts":1664438580000,"o":19357.5,"h":19366,"l":19355,"c":19365.5,"v":125.402}
{"ts":1664438640000,"o":19365.5,"h":19371,"l":19356,"c":19364,"v":125.387}
{"ts":1664438700000,"o":19364,"h":19378,"l":19363,"c":19375,"v":196.148}
{"ts":1664438760000,"o":19375,"h":19380,"l":19368,"c":19379.5,"v":82.723}
{"ts":1664438820000,"o":19379.5,"h":19391,"l":19376,"c":19390.5,"v":199.417}
{"ts":1664438880000,"o":19390.5,"h":19391,"l":19370.5,"c":19370.5,"v":132.455}
{"ts":1664438940000,"o":19370.5,"h":19389,"l":19370.5,"c":19385.5,"v":85.012}
{"ts":1664439000000,"o":19385.5,"h":19385.5,"l":19356.5,"c":19359,"v":268.372}
{"ts":1664439060000,"o":19359,"h":19378.5,"l":19359,"c":19376,"v":112.865}
{"ts":1664439120000,"o":19376,"h":19385,"l":19372.5,"c":19373.5,"v":88.554}
{"ts":1664439180000,"o":19373.5,"h":19374.5,"l":19367.5,"c":19374,"v":43.844}
{"ts":1664439240000,"o":19374,"h":19380,"l":19372,"c":19375.5,"v":35.372}
{"ts":1664439300000,"o":19375.5,"h":19379.5,"l":19363,"c":19363.5,"v":64.853}
{"ts":1664439360000,"o":19363.5,"h":19364.5,"l":19355.5,"c":19364,"v":98.108}
{"ts":1664439420000,"o":19364,"h":19364.5,"l":19353.5,"c":19355,"v":80.738}
{"ts":1664439480000,"o":19355,"h":19355.5,"l":19346,"c":19352,"v":67.28}
{"ts":1664439540000,"o":19352,"h":19376.5,"l":19347.5,"c":19376,"v":94.802}
{"ts":1664439600000,"o":19376,"h":19376.5,"l":19365,"c":19371,"v":50.947}
{"ts":1664439660000,"o":19371,"h":19373.5,"l":19347.5,"c":19347.5,"v":70.369}
{"ts":1664439720000,"o":19347.5,"h":19362.5,"l":19347.5,"c":19362.5,"v":53.711}
{"ts":1664439780000,"o":19362.5,"h":19362.5,"l":19354,"c":19355,"v":92.434}
{"ts":1664439840000,"o":19355,"h":19356.5,"l":19347.5,"c":19347.5,"v":109.33}
{"ts":1664439900000,"o":19347.5,"h":19348,"l":19333,"c":19333.5,"v":97.504}
{"ts":1664439960000,"o":19333.5,"h":19335.5,"l":19324,"c":19335,"v":91.327}
{"ts":1664440020000,"o":19335,"h":19346,"l":19335,"c":19344,"v":51.57}
{"ts":1664440080000,"o":19344,"h":19344,"l":19338,"c":19338,"v":31.745}
{"ts":1664440140000,"o":19338,"h":19339.5,"l":19330,"c":19332.5,"v":61.168}
{"ts":1664440200000,"o":19332.5,"h":19332.5,"l":19324.5,"c":19329.5,"v":59.362}
{"ts":1664440260000,"o":19329.5,"h":19330,"l":19315,"c":19317,"v":59.403}
{"ts":1664440320000,"o":19317,"h":19324.5,"l":19313.5,"c":19321.5,"v":107.587}
{"ts":1664440380000,"o":19321.5,"h":19331.5,"l":19321.5,"c":19331,"v":122.337}
{"ts":1664440440000,"o":19331,"h":19363,"l":19331,"c":19358.5,"v":124.527}
{"ts":1664440500000,"o":19358.5,"h":19361,"l":19330,"c":19330.5,"v":97.226}
{"ts":1664440560000,"o":19330.5,"h":19330.5,"l":19300,"c":19301.5,"v":185.424}
{"ts":1664440620000,"o":19301.5,"h":19311,"l":19300,"c":19311,"v":107.821}
{"ts":1664440680000,"o":19311,"h":19325,"l":19310.5,"c":19324.5,"v":37.476}
{"ts":1664440740000,"o":19324.5,"h":19325,"l":19301.5,"c":19305,"v":127.471}
{"ts":1664440800000,"o":19305,"h":19318,"l":19300,"c":19318,"v":146.99}
{"ts":1664440860000,"o":19318,"h":19368,"l":19318,"c":19368,"v":342.222}
{"ts":1664440920000,"o":19368,"h":19368,"l":19364.5,"c":19365.5,"v":125.305}
{"ts":1664440980000,"o":19365.5,"h":19366.5,"l":19353.5,"c":19355.5,"v":128.651}
{"ts":1664441040000,"o":19355.5,"h":19365,"l":19355,"c":19365,"v":62.134}
{"ts":1664441100000,"o":19365,"h":19368,"l":19358.5,"c":19359,"v":55.383}
{"ts":1664441160000,"o":19359,"h":19362.5,"l":19350.5,"c":19356,"v":98.954}
{"ts":1664441220000,"o":19356,"h":19356.5,"l":19341.5,"c":19342,"v":179.285}
{"ts":1664441280000,"o":19342,"h":19342,"l":19335.5,"c":19336,"v":40.596}
{"ts":1664441340000,"o":19336,"h":19353.5,"l":19326,"c":19353,"v":129.588}
{"ts":1664441400000,"o":19353,"h":19355,"l":19331.5,"c":19334.5,"v":104.827}
{"ts":1664441460000,"o":19334.5,"h":19335,"l":19330,"c":19331.5,"v":29.704}
{"ts":1664441520000,"o":19331.5,"h":19331.5,"l":19324,"c":19331,"v":34.648}
{"ts":1664441580000,"o":19331,"h":19346,"l":19331,"c":19339.5,"v":95.634}
{"ts":1664441640000,"o":19339.5,"h":19351.5,"l":19339.5,"c":19351.5,"v":119.063}
{"ts":1664441700000,"o":19351.5,"h":19351.5,"l":19339.5,"c":19340,"v":60.351}
{"ts":1664441760000,"o":19340,"h":19340,"l":19321,"c":19322,"v":80.168}
{"ts":1664441820000,"o":19322,"h":19327.5,"l":19312,"c":19327,"v":50.833}
{"ts":1664441880000,"o":19327,"h":19339,"l":19327,"c":19337.5,"v":25.457}
{"ts":1664441940000,"o":19337.5,"h":19337.5,"l":19336.5,"c":19336.5,"v":36.948}
{"ts":1664442000000,"o":19336.5,"h":19358.5,"l":19329,"c":19329.5,"v":216.094}
{"ts":1664442060000,"o":19329.5,"h":19350,"l":19315,"c":19348.5,"v":85.136}
{"ts":1664442120000,"o":19348.5,"h":19356,"l":19335,"c":19335.5,"v":107.29}
{"ts":1664442180000,"o":19335.5,"h":19355,"l":19335.5,"c":19354.5,"v":79.485}
{"ts":1664442240000,"o":19354.5,"h":19365,"l":19354.5,"c":19365,"v":201.985}
{"ts":1664442300000,"o":19365,"h":19374,"l":19363,"c":19372,"v":264.841}
{"ts":1664442360000,"o":19372,"h":19386,"l":19372,"c":19385.5,"v":84.243}
{"ts":1664442420000,"o":19385.5,"h":19420.5,"l":19385.5,"c":19412,"v":751.667}
{"ts":1664442480000,"o":19412,"h":19415,"l":19402.5,"c":19413.5,"v":203.669}
{"ts":1664442540000,"o":19413.5,"h":19413.5,"l":19405,"c":19411.5,"v":80.105}
{"ts":1664442600000,"o":19411.5,"h":19417,"l":19395.5,"c":19396,"v":195.414}
{"ts":1664442660000,"o":19396,"h":19412,"l":19394.5,"c":19410.5,"v":98.039}
{"ts":1664442720000,"o":19410.5,"h":19417.5,"l":19405,"c":19416.5,"v":172.799}
{"ts":1664442780000,"o":19416.5,"h":19417,"l":19409,"c":19417,"v":125.655}
{"ts":1664442840000,"o":19417,"h":19426.5,"l":19415.5,"c":19417,"v":310.668}
{"ts":1664442900000,"o":19417,"h":19419,"l":19403.5,"c":19415,"v":140.379}
{"ts":1664442960000,"o":19415,"h":19430.5,"l":19415,"c":19425.5,"v":174.327}
{"ts":1664443020000,"o":19425.5,"h":19432,"l":19420,"c":19432,"v":218.768}
{"ts":1664443080000,"o":19432,"h":19432,"l":19409.5,"c":19420.5,"v":63.813}
{"ts":1664443140000,"o":19420.5,"h":19421,"l":19407.5,"c":19408,"v":73.001}
{"ts":1664443200000,"o":19408,"h":19408,"l":19400,"c":19400,"v":89.842}
{"ts":1664443260000,"o":19400,"h":19405.5,"l":19397.5,"c":19400,"v":101.603}
{"ts":1664443320000,"o":19400,"h":19421,"l":19397,"c":19419,"v":109.759}
{"ts":1664443380000,"o":19419,"h":19422,"l":19414,"c":19420,"v":33.678}
{"ts":1664443440000,"o":19420,"h":19420.5,"l":19410.5,"c":19411,"v":36.01}
{"ts":1664443500000,"o":19411,"h":19419,"l":19405,"c":19419,"v":51.933}
{"ts":1664443560000,"o":19419,"h":19422,"l":19414.5,"c":19414.5,"v":59.193}
{"ts":1664443620000,"o":19414.5,"h":19443.5,"l":19412,"c":19435.5,"v":198.097}
{"ts":1664443680000,"o":19435.5,"h":19461.5,"l":19431.5,"c":19447.5,"v":667.437}
{"ts":1664443740000,"o":19447.5,"h":19450,"l":19440.5,"c":19442,"v":245.659}
{"ts":1664443800000,"o":19442,"h":19449,"l":19440.5,"c":19441,"v":87.439}
{"ts":1664443860000,"o":19441,"h":19448,"l":19437.5,"c":19444,"v":270.388}
{"ts":1664443920000,"o":19444,"h":19467.5,"l":19443.5,"c":19465,"v":379.548}
{"ts":1664443980000,"o":19465,"h":19468,"l":19461.5,"c":19467.5,"v":138.256}
{"ts":1664444040000,"o":19467.5,"h":19476,"l":19460,"c":19467,"v":239.109}
{"ts":1664444100000,"o":19467,"h":19467.5,"l":19439,"c":19449,"v":109.846}
{"ts":1664444160000,"o":19449,"h":19458,"l":19445.5,"c":19458,"v":220.006}
{"ts":1664444220000,"o":19458,"h":19458,"l":19440,"c":19440.5,"v":84.278}
{"ts":1664444280000,"o":19440.5,"h":19441,"l":19433.5,"c":19441,"v":111.256}
{"ts":1664444340000,"o":19441,"h":19441,"l":19431.5,"c":19436.5,"v":44.803}
{"ts":1664444400000,"o":19436.5,"h":19438.5,"l":19425.5,"c":19429.5,"v":109.755}
{"ts":1664444460000,"o":19429.5,"h":19444,"l":19419,"c":19443.5,"v":211.725}
{"ts":1664444520000,"o":19443.5,"h":19469.5,"l":19443.5,"c":19461,"v":451.022}
{"ts":1664444580000,"o":19461,"h":19484.5,"l":19460.5,"c":19484,"v":440.03}
{"ts":1664444640000,"o":19484,"h":19493.5,"l":19480,"c":19493,"v":182.261}
{"ts":1664444700000,"o":19493,"h":19493.5,"l":19473.5,"c":19473.5,"v":170.325}
{"ts":1664444760000,"o":19473.5,"h":19479,"l":19466.5,"c":19467,"v":64.874}
{"ts":1664444820000,"o":19467,"h":19477.5,"l":19461.5,"c":19475.5,"v":57.927}
{"ts":1664444880000,"o":19475.5,"h":19476,"l":19472,"c":19475.5,"v":39.824}
{"ts":1664444940000,"o":19475.5,"h":19489.5,"l":19475.5,"c":19487.5,"v":66.211}
{"ts":1664445000000,"o":19487.5,"h":19487.5,"l":19463,"c":19463.5,"v":79.697}
{"ts":1664445060000,"o":19463.5,"h":19473,"l":19463.5,"c":19471,"v":32.6}
{"ts":1664445120000,"o":19471,"h":19481,"l":19468,"c":19480,"v":80.63}
{"ts":1664445180000,"o":19480,"h":19480,"l":19464.5,"c":19470,"v":131.53}
{"ts":1664445240000,"o":19470,"h":19480.5,"l":19469.5,"c":19480,"v":36.762}
{"ts":1664445300000,"o":19480,"h":19480,"l":19465,"c":19473.5,"v":82.895}
{"ts":1664445360000,"o":19473.5,"h":19475,"l":19463.5,"c":19466,"v":50.81}
{"ts":1664445420000,"o":19466,"h":19466.5,"l":19456.5,"c":19458.5,"v":123.542}
{"ts":1664445480000,"o":19458.5,"h":19461.5,"l":19456,"c":19456.5,"v":87.967}
{"ts":1664445540000,"o":19456.5,"h":19465.5,"l":19455.5,"c":19465,"v":111.417}
{"ts":1664445600000,"o":19465,"h":19474.5,"l":19456.5,"c":19456.5,"v":81.357}
{"ts":1664445660000,"o":19456.5,"h":19465.5,"l":19452.5,"c":19461.5,"v":102.747}
{"ts":1664445720000,"o":19461.5,"h":19461.5,"l":19440.5,"c":19440.5,"v":121.166}
{"ts":1664445780000,"o":19440.5,"h":19454.5,"l":19438,"c":19438,"v":100.393}
{"ts":1664445840000,"o":19438,"h":19438,"l":19428,"c":19434,"v":211.043}
{"ts":1664445900000,"o":19434,"h":19438,"l":19418.5,"c":19421.5,"v":244.987}
{"ts":1664445960000,"o":19421.5,"h":19430,"l":19421,"c":19429.5,"v":113.741}
{"ts":1664446020000,"o":19429.5,"h":19429.5,"l":19411,"c":19425.5,"v":314.594}
{"ts":1664446080000,"o":19425.5,"h":19447.5,"l":19425.5,"c":19441.5,"v":175.345}
{"ts":1664446140000,"o":19441.5,"h":19448,"l":19425,"c":19426.5,"v":142.765}
{"ts":1664446200000,"o":19426.5,"h":19427.5,"l":19425,"c":19425,"v":76.747}
{"ts":1664446260000,"o":19425,"h":19425.5,"l":19405.5,"c":19412,"v":270.302}
{"ts":1664446320000,"o":19412,"h":19413.5,"l":19405.5,"c":19411,"v":48.982}
{"ts":1664446380000,"o":19411,"h":19412,"l":19408,"c":19412,"v":29.252}
{"ts":1664446440000,"o":19412,"h":19412,"l":19400.5,"c":19403.5,"v":122.712}
{"ts":1664446500000,"o":19403.5,"h":19408.5,"l":19403.5,"c":19408,"v":113.576}
{"ts":1664446560000,"o":19408,"h":19433.5,"l":19408,"c":19433.5,"v":113.882}
{"ts":1664446620000,"o":19433.5,"h":19433.5,"l":19422,"c":19422,"v":62.229}
{"ts":1664446680000,"o":19422,"h":19445,"l":19422,"c":19445,"v":115.479}
{"ts":1664446740000,"o":19445,"h":19446,"l":19436.5,"c":19436.5,"v":53.043}
{"ts":1664446800000,"o":19436.5,"h":19443,"l":19433.5,"c":19436,"v":44.738}
{"ts":1664446860000,"o":19436,"h":19437,"l":19419,"c":19419,"v":120.818}
{"ts":1664446920000,"o":19419,"h":19427.5,"l":19419,"c":19421,"v":69.904}
{"ts":1664446980000,"o":19421,"h":19426,"l":19420.5,"c":19420.5,"v":39.267}
{"ts":1664447040000,"o":19420.5,"h":19430,"l":19416.5,"c":19430,"v":31.847}
{"ts":1664447100000,"o":19430,"h":19431.5,"l":19421.5,"c":19422,"v":54.603}
{"ts":1664447160000,"o":19422,"h":19427,"l":19419.5,"c":19427,"v":64.478}
{"ts":1664447220000,"o":19427,"h":19427.5,"l":19421.5,"c":19425.5,"v":26.367}
{"ts":1664447280000,"o":19425.5,"h":19427.5,"l":19418,"c":19427.5,"v":17.992}
{"ts":1664447340000,"o":19427.5,"h":19428,"l":19411.5,"c":19411.5,"v":60.661}
{"ts":1664447400000,"o":19411.5,"h":19415,"l":19411.5,"c":19412,"v":55.398}
{"ts":1664447460000,"o":19412,"h":19418.5,"l":19411.5,"c":19418.5,"v":47.346}
{"ts":1664447520000,"o":19418.5,"h":19418.5,"l":19411.5,"c":19411.5,"v":35.51}
{"ts":1664447580000,"o":19411.5,"h":19421,"l":19411.5,"c":19420.5,"v":59.179}
{"ts":1664447640000,"o":19420.5,"h":19425.5,"l":19420.5,"c":19425,"v":24.42}
{"ts":1664447700000,"o":19425,"h":19425.5,"l":19416,"c":19419.5,"v":71.684}
{"ts":1664447760000,"o":19419.5,"h":19421,"l":19414.5,"c":19414.5,"v":13.379}
{"ts":1664447820000,"o":19414.5,"h":19415,"l":19414.5,"c":19414.5,"v":28.506}
{"ts":1664447880000,"o":19414.5,"h":19420,"l":19411.5,"c":19420,"v":50.201}
{"ts":1664447940000,"o":19420,"h":19429,"l":19412,"c":19412.5,"v":160.596}
{"ts":1664448000000,"o":19412.5,"h":19412.5,"l":19395,"c":19401.5,"v":266.392}
{"ts":1664448060000,"o":19401.5,"h":19410.5,"l":19400,"c":19410.5,"v":50.051}
{"ts":1664448120000,"o":19410.5,"h":19416.5,"l":19410,"c":19415.5,"v":13.618}
{"ts":1664448180000,"o":19415.5,"h":19420,"l":19410.5,"c":19410.5,"v":32.694}
{"ts":1664448240000,"o":19410.5,"h":19410.5,"l":19402,"c":19402,"v":42.627}
{"ts":1664448300000,"o":19402,"h":19422.5,"l":19402,"c":19413.5,"v":86.849}
{"ts":1664448360000,"o":19413.5,"h":19416.5,"l":19412,"c":19412,"v":18.582}
{"ts":1664448420000,"o":19412,"h":19431.5,"l":19412,"c":19431,"v":108.869}
{"ts":1664448480000,"o":19431,"h":19432,"l":19422.5,"c":19422.5,"v":19.309}
{"ts":1664448540000,"o":19422.5,"h":19436.5,"l":19422.5,"c":19436,"v":166.951}
{"ts":1664448600000,"o":19436,"h":19438.5,"l":19435,"c":19435,"v":91.269}
{"ts":1664448660000,"o":19435,"h":19442,"l":19435,"c":19441.5,"v":57.438}
{"ts":1664448720000,"o":19441.5,"h":19445.5,"l":19441,"c":19445.5,"v":51.368}
{"ts":1664448780000,"o":19445.5,"h":19448,"l":19445,"c":19448,"v":42.37}
{"ts":1664448840000,"o":19448,"h":19477,"l":19447.5,"c":19471.5,"v":275.582}
{"ts":1664448900000,"o":19471.5,"h":19476,"l":19463.5,"c":19467.5,"v":103.176}
{"ts":1664448960000,"o":19467.5,"h":19471,"l":19451.5,"c":19458.5,"v":217.189}
{"ts":1664449020000,"o":19458.5,"h":19463.5,"l":19457,"c":19457,"v":35.024}
{"ts":1664449080000,"o":19457,"h":19457.5,"l":19445,"c":19445.5,"v":63.205}
{"ts":1664449140000,"o":19445.5,"h":19445.5,"l":19428.5,"c":19432,"v":62.203}
{"ts":1664449200000,"o":19432,"h":19453,"l":19431.5,"c":19453,"v":51.992}
{"ts":1664449260000,"o":19453,"h":19457.5,"l":19452,"c":19452.5,"v":172.759}
{"ts":1664449320000,"o":19452.5,"h":19452.5,"l":19431,"c":19431,"v":37.636}
{"ts":1664449380000,"o":19431,"h":19431.5,"l":19371.5,"c":19390,"v":740.051}
{"ts":1664449440000,"o":19390,"h":19402.5,"l":19373.5,"c":19373.5,"v":302.584}
{"ts":1664449500000,"o":19373.5,"h":19397,"l":19373.5,"c":19394.5,"v":215.901}
{"ts":1664449560000,"o":19394.5,"h":19404,"l":19394,"c":19404,"v":68.116}
{"ts":1664449620000,"o":19404,"h":19404,"l":19398.5,"c":19403.5,"v":35.459}
{"ts":1664449680000,"o":19403.5,"h":19414.5,"l":19403.5,"c":19414.5,"v":39.999}
{"ts":1664449740000,"o":19414.5,"h":19417.5,"l":19399.5,"c":19407,"v":62.264}
{"ts":1664449800000,"o":19407,"h":19416.5,"l":19406.5,"c":19411.5,"v":35.171}
{"ts":1664449860000,"o":19411.5,"h":19411.5,"l":19404,"c":19404,"v":61.955}
{"ts":1664449920000,"o":19404,"h":19415,"l":19404,"c":19414.5,"v":15.764}
{"ts":1664449980000,"o":19414.5,"h":19426.5,"l":19414.5,"c":19426.5,"v":93.349}
{"ts":1664450040000,"o":19426.5,"h":19458,"l":19426.5,"c":19454,"v":315.473}
{"ts":1664450100000,"o":19454,"h":19483.5,"l":19454,"c":19479,"v":536.75}
{"ts":1664450160000,"o":19479,"h":19479,"l":19470,"c":19476.5,"v":165.365}
{"ts":1664450220000,"o":19476.5,"h":19488.5,"l":19466.5,"c":19467,"v":302.928}
{"ts":1664450280000,"o":19467,"h":19486,"l":19466.5,"c":19484,"v":213.967}
{"ts":1664450340000,"o":19484,"h":19519.5,"l":19483.5,"c":19513,"v":906.147}
{"ts":1664450400000,"o":19513,"h":19520,"l":19504.5,"c":19518,"v":294.44}
{"ts":1664450460000,"o":19518,"h":19529,"l":19516.5,"c":19521,"v":427.684}
{"ts":1664450520000,"o":19521,"h":19534,"l":19502,"c":19507.5,"v":360.164}
{"ts":1664450580000,"o":19507.5,"h":19515.5,"l":19486.5,"c":19489,"v":231.016}
{"ts":1664450640000,"o":19489,"h":19495,"l":19455,"c":19465,"v":313.239}
{"ts":1664450700000,"o":19465,"h":19492.5,"l":19464.5,"c":19486,"v":119.803}
{"ts":1664450760000,"o":19486,"h":19490,"l":19482.5,"c":19485.5,"v":86.701}
{"ts":1664450820000,"o":19485.5,"h":19488,"l":19480,"c":19486.5,"v":52.196}
{"ts":1664450880000,"o":19486.5,"h":19486.5,"l":19454,"c":19457.5,"v":108.124}
{"ts":1664450940000,"o":19457.5,"h":19479,"l":19457.5,"c":19479,"v":115.042}
{"ts":1664451000000,"o":19479,"h":19504,"l":19475.5,"c":19491,"v":260.256}
{"ts":1664451060000,"o":19491,"h":19511.5,"l":19490.5,"c":19511.5,"v":137.694}
{"ts":1664451120000,"o":19511.5,"h":19512,"l":19500,"c":19502,"v":78.6}
{"ts":1664451180000,"o":19502,"h":19505,"l":19491,"c":19505,"v":74.632}
{"ts":1664451240000,"o":19505,"h":19512.5,"l":19501.5,"c":19503,"v":140.237}
{"ts":1664451300000,"o":19503,"h":19503,"l":19491,"c":19492.5,"v":55.085}
{"ts":1664451360000,"o":19492.5,"h":19497.5,"l":19460,"c":19464.5,"v":135.147}
{"ts":1664451420000,"o":19464.5,"h":19486.5,"l":19464,"c":19482,"v":64.551}
{"ts":1664451480000,"o":19482,"h":19482,"l":19468,"c":19468,"v":74.795}
{"ts":1664451540000,"o":19468,"h":19479,"l":19468,"c":19476.5,"v":20.752}
{"ts":1664451600000,"o":19476.5,"h":19499.5,"l":19474.5,"c":19499.5,"v":183.504}
{"ts":1664451660000,"o":19499.5,"h":19499.5,"l":19489.5,"c":19496,"v":57.819}
{"ts":1664451720000,"o":19496,"h":19522.5,"l":19496,"c":19515,"v":226.696}
{"ts":1664451780000,"o":19515,"h":19515.5,"l":19496,"c":19497,"v":97.611}
{"ts":1664451840000,"o":19497,"h":19505.5,"l":19497,"c":19502,"v":110.46}
{"ts":1664451900000,"o":19502,"h":19512.5,"l":19502,"c":19507,"v":59.558}
{"ts":1664451960000,"o":19507,"h":19528,"l":19506.5,"c":19508,"v":87.788}
{"ts":1664452020000,"o":19508,"h":19509.5,"l":19480,"c":19484.5,"v":118.293}
{"ts":1664452080000,"o":19484.5,"h":19492.5,"l":19484.5,"c":19487.5,"v":55.152}
{"ts":1664452140000,"o":19487.5,"h":19488,"l":19479,"c":19479,"v":30.863}
{"ts":1664452200000,"o":19479,"h":19486,"l":19478.5,"c":19485.5,"v":32.834}
{"ts":1664452260000,"o":19485.5,"h":19498.5,"l":19484,"c":19487.5,"v":49.562}
{"ts":1664452320000,"o":19487.5,"h":19488,"l":19482.5,"c":19482.5,"v":100.459}
{"ts":1664452380000,"o":19482.5,"h":19490,"l":19482.5,"c":19487.5,"v":26.807}
{"ts":1664452440000,"o":19487.5,"h":19496.5,"l":19487,"c":19496,"v":35.659}
{"ts":1664452500000,"o":19496,"h":19496.5,"l":19491,"c":19491,"v":46.508}
{"ts":1664452560000,"o":19491,"h":19491,"l":19470,"c":19474.5,"v":119.137}
{"ts":1664452620000,"o":19474.5,"h":19480,"l":19464.5,"c":19472,"v":97.218}
{"ts":1664452680000,"o":19472,"h":19476,"l":19463.5,"c":19465,"v":111.698}
{"ts":1664452740000,"o":19465,"h":19469.5,"l":19454.5,"c":19454.5,"v":121.727}
{"ts":1664452800000,"o":19454.5,"h":19465.5,"l":19454.5,"c":19457,"v":97.292}
{"ts":1664452860000,"o":19457,"h":19464,"l":19453,"c":19453,"v":91.227}
{"ts":1664452920000,"o":19453,"h":19455,"l":19453,"c":19455,"v":118.282}
{"ts":1664452980000,"o":19455,"h":19464,"l":19443,"c":19443.5,"v":353.661}
{"ts":1664453040000,"o":19443.5,"h":19443.5,"l":19423,"c":19426.5,"v":288.44}
{"ts":1664453100000,"o":19426.5,"h":19436.5,"l":19413,"c":19414.5,"v":358.617}
{"ts":1664453160000,"o":19414.5,"h":19430.5,"l":19414.5,"c":19430,"v":152.755}
{"ts":1664453220000,"o":19430,"h":19432,"l":19392,"c":19398.5,"v":221.503}
{"ts":1664453280000,"o":19398.5,"h":19413,"l":19394,"c":19399.5,"v":188.953}
{"ts":1664453340000,"o":19399.5,"h":19420,"l":19399.5,"c":19405.5,"v":223.794}
{"ts":1664453400000,"o":19405.5,"h":19405.5,"l":19340,"c":19356,"v":999.547}
{"ts":1664453460000,"o":19356,"h":19364.5,"l":19334,"c":19353.5,"v":447.56}
{"ts":1664453520000,"o":19353.5,"h":19355,"l":19329,"c":19341,"v":314.284}
{"ts":1664453580000,"o":19341,"h":19345,"l":19325,"c":19327.5,"v":219.836}
{"ts":1664453640000,"o":19327.5,"h":19333,"l":19312.5,"c":19312.5,"v":588.048}
{"ts":1664453700000,"o":19312.5,"h":19337,"l":19301,"c":19301,"v":550.606}
{"ts":1664453760000,"o":19301,"h":19313,"l":19291.5,"c":19312.5,"v":621.498}
{"ts":1664453820000,"o":19312.5,"h":19340,"l":19301.5,"c":19340,"v":454.67}
{"ts":1664453880000,"o":19340,"h":19353.5,"l":19326,"c":19352.5,"v":395.944}
{"ts":1664453940000,"o":19352.5,"h":19353,"l":19342.5,"c":19347,"v":131.14}
{"ts":1664454000000,"o":19347,"h":19349,"l":19326.5,"c":19347,"v":209.3}
{"ts":1664454060000,"o":19347,"h":19354,"l":19346,"c":19353.5,"v":188.998}
{"ts":1664454120000,"o":19353.5,"h":19397.5,"l":19353.5,"c":19397.5,"v":586.067}
{"ts":1664454180000,"o":19397.5,"h":19397.5,"l":19380,"c":19383.5,"v":246.166}
{"ts":1664454240000,"o":19383.5,"h":19400,"l":19383,"c":19394,"v":218.127}
{"ts":1664454300000,"o":19394,"h":19394,"l":19331.5,"c":19347,"v":549.192}
{"ts":1664454360000,"o":19347,"h":19375,"l":19340.5,"c":19374.5,"v":290.017}
{"ts":1664454420000,"o":19374.5,"h":19381.5,"l":19369,"c":19381.5,"v":119.497}
{"ts":1664454480000,"o":19381.5,"h":19389.5,"l":19380,"c":19389,"v":270.928}
{"ts":1664454540000,"o":19389,"h":19395.5,"l":19370,"c":19375,"v":340.767}
{"ts":1664454600000,"o":19375,"h":19375.5,"l":19285,"c":19308.5,"v":1857.024}
{"ts":1664454660000,"o":19308.5,"h":19384,"l":19286,"c":19375,"v":880.204}
{"ts":1664454720000,"o":19375,"h":19406.5,"l":19341,"c":19342.5,"v":510.755}
{"ts":1664454780000,"o":19342.5,"h":19342.5,"l":19304,"c":19304.5,"v":673.545}
{"ts":1664454840000,"o":19304.5,"h":19307.5,"l":19128.5,"c":19161,"v":3065.261}
{"ts":1664454900000,"o":19161,"h":19222.5,"l":19128,"c":19184,"v":3339.737}
{"ts":1664454960000,"o":19184,"h":19188.5,"l":19120,"c":19132.5,"v":1640.499}
{"ts":1664455020000,"o":19132.5,"h":19178.5,"l":19130,"c":19141.5,"v":1101.085}
{"ts":1664455080000,"o":19141.5,"h":19188,"l":19136,"c":19188,"v":798.001}
{"ts":1664455140000,"o":19188,"h":19252.5,"l":19188,"c":19230,"v":997.963}
{"ts":1664455200000,"o":19230,"h":19233.5,"l":19180.5,"c":19198,"v":593.318}
{"ts":1664455260000,"o":19198,"h":19210.5,"l":19168,"c":19181.5,"v":463.431}
{"ts":1664455320000,"o":19181.5,"h":19194.5,"l":19173,"c":19173,"v":276.537}
{"ts":1664455380000,"o":19173,"h":19200,"l":19167.5,"c":19191.5,"v":342.762}
{"ts":1664455440000,"o":19191.5,"h":19220.5,"l":19189.5,"c":19216,"v":287.698}
{"ts":1664455500000,"o":19216,"h":19216,"l":19188,"c":19206,"v":297.346}
{"ts":1664455560000,"o":19206,"h":19212,"l":19181.5,"c":19184.5,"v":211.32}
{"ts":1664455620000,"o":19184.5,"h":19185.5,"l":19172,"c":19173.5,"v":247.977}
{"ts":1664455680000,"o":19173.5,"h":19187.5,"l":19157.5,"c":19170.5,"v":471.633}
{"ts":1664455740000,"o":19170.5,"h":19188,"l":19170,"c":19173.5,"v":152.98}
{"ts":1664455800000,"o":19173.5,"h":19197.5,"l":19168.5,"c":19196,"v":250.174}
{"ts":1664455860000,"o":19196,"h":19197,"l":19175.5,"c":19192.5,"v":136.442}
{"ts":1664455920000,"o":19192.5,"h":19212,"l":19189.5,"c":19206.5,"v":244.608}
{"ts":1664455980000,"o":19206.5,"h":19214,"l":19185,"c":19208,"v":129.571}
{"ts":1664456040000,"o":19208,"h":19220,"l":19204.5,"c":19216.5,"v":221.38}
{"ts":1664456100000,"o":19216.5,"h":19216.5,"l":19192,"c":19202.5,"v":362.832}
{"ts":1664456160000,"o":19202.5,"h":19219,"l":19192,"c":19219,"v":118.482}
{"ts":1664456220000,"o":19219,"h":19219,"l":19192.5,"c":19196,"v":183.882}
{"ts":1664456280000,"o":19196,"h":19205.5,"l":19194,"c":19197,"v":166.962}
{"ts":1664456340000,"o":19197,"h":19207.5,"l":19183,"c":19204.5,"v":190.096}
{"ts":1664456400000,"o":19204.5,"h":19210.5,"l":19185,"c":19190,"v":268.728}
{"ts":1664456460000,"o":19190,"h":19195,"l":19180,"c":19181,"v":155.198}
{"ts":1664456520000,"o":19181,"h":19214,"l":19181,"c":19208,"v":147.696}
{"ts":1664456580000,"o":19208,"h":19208,"l":19192.5,"c":19202,"v":134.346}
{"ts":1664456640000,"o":19202,"h":19203,"l":19187.5,"c":19199.5,"v":128.335}
{"ts":1664456700000,"o":19199.5,"h":19227,"l":19199.5,"c":19225.5,"v":225.676}
{"ts":1664456760000,"o":19225.5,"h":19246,"l":19216.5,"c":19245,"v":368.494}
{"ts":1664456820000,"o":19245,"h":19275,"l":19242.5,"c":19267.5,"v":617.435}
{"ts":1664456880000,"o":19267.5,"h":19275,"l":19246,"c":19267.5,"v":333.54}
{"ts":1664456940000,"o":19267.5,"h":19298,"l":19267.5,"c":19295.5,"v":551.231}
{"ts":1664457000000,"o":19295.5,"h":19295.5,"l":19253,"c":19256,"v":272.617}
{"ts":1664457060000,"o":19256,"h":19268.5,"l":19251,"c":19261,"v":194.716}
{"ts":1664457120000,"o":19261,"h":19274.5,"l":19256,"c":19260.5,"v":106.803}
{"ts":1664457180000,"o":19260.5,"h":19261,"l":19250,"c":19255.5,"v":67.022}
{"ts":1664457240000,"o":19255.5,"h":19273.5,"l":19254,"c":19273.5,"v":219.143}
{"ts":1664457300000,"o":19273.5,"h":19273.5,"l":19261,"c":19264.5,"v":84.755}
{"ts":1664457360000,"o":19264.5,"h":19287.5,"l":19264.5,"c":19287,"v":355.732}
{"ts":1664457420000,"o":19287,"h":19295,"l":19285.5,"c":19289.5,"v":229.958}
{"ts":1664457480000,"o":19289.5,"h":19342.5,"l":19289,"c":19327,"v":1081.869}
{"ts":1664457540000,"o":19327,"h":19352.5,"l":19321.5,"c":19352,"v":507.244}
{"ts":1664457600000,"o":19352,"h":19352.5,"l":19322,"c":19322,"v":289.061}
{"ts":1664457660000,"o":19322,"h":19325.5,"l":19312.5,"c":19321,"v":201.84}
{"ts":1664457720000,"o":19321,"h":19338.5,"l":19312.5,"c":19313,"v":307.032}
{"ts":1664457780000,"o":19313,"h":19318,"l":19301,"c":19301.5,"v":223.157}
{"ts":1664457840000,"o":19301.5,"h":19308.5,"l":19292,"c":19308.5,"v":150.536}
{"ts":1664457900000,"o":19308.5,"h":19308.5,"l":19269.5,"c":19284.5,"v":430.763}
{"ts":1664457960000,"o":19284.5,"h":19297.5,"l":19284,"c":19290,"v":199.164}
{"ts":1664458020000,"o":19290,"h":19308,"l":19290,"c":19304,"v":153.541}
{"ts":1664458080000,"o":19304,"h":19306,"l":19292,"c":19302.5,"v":109.855}
{"ts":1664458140000,"o":19302.5,"h":19303,"l":19288,"c":19288,"v":130.172}
{"ts":1664458200000,"o":19288,"h":19305,"l":19278,"c":19295.5,"v":318.792}
{"ts":1664458260000,"o":19295.5,"h":19303.5,"l":19273.5,"c":19281.5,"v":170.407}
{"ts":1664458320000,"o":19281.5,"h":19281.5,"l":19235,"c":19238.5,"v":617.705}
{"ts":1664458380000,"o":19238.5,"h":19275,"l":19238.5,"c":19269.5,"v":243.197}
{"ts":1664458440000,"o":19269.5,"h":19274.5,"l":19240,"c":19250.5,"v":190.022}
{"ts":1664458500000,"o":19250.5,"h":19250.5,"l":19212,"c":19212.5,"v":376.29}
{"ts":1664458560000,"o":19212.5,"h":19220,"l":19192,"c":19213.5,"v":595.311}
{"ts":1664458620000,"o":19213.5,"h":19245.5,"l":19213.5,"c":19238.5,"v":405.62}
{"ts":1664458680000,"o":19238.5,"h":19243.5,"l":19223,"c":19223.5,"v":92.202}
{"ts":1664458740000,"o":19223.5,"h":19231.5,"l":19210,"c":19224,"v":210.691}
{"ts":1664458800000,"o":19224,"h":19227,"l":19164,"c":19165,"v":746.053}
{"ts":1664458860000,"o":19165,"h":19165.5,"l":19082.5,"c":19102.5,"v":2028.425}
{"ts":1664458920000,"o":19102.5,"h":19138.5,"l":19102.5,"c":19125,"v":655.766}
{"ts":1664458980000,"o":19125,"h":19126,"l":19056,"c":19059.5,"v":1591.185}
{"ts":1664459040000,"o":19059.5,"h":19067,"l":19025,"c":19030.5,"v":1301.863}
{"ts":1664459100000,"o":19030.5,"h":19050,"l":18950,"c":19030,"v":3824.55}
{"ts":1664459160000,"o":19030,"h":19032.5,"l":18992.5,"c":19015,"v":1060.916}
{"ts":1664459220000,"o":19015,"h":19025,"l":18984,"c":18986,"v":691.128}
{"ts":1664459280000,"o":18986,"h":18986.5,"l":18930,"c":18962.5,"v":1446.701}
{"ts":1664459340000,"o":18962.5,"h":18962.5,"l":18918,"c":18928,"v":661.225}
{"ts":1664459400000,"o":18928,"h":18949,"l":18906,"c":18929.5,"v":923.733}
{"ts":1664459460000,"o":18929.5,"h":18994.5,"l":18924.5,"c":18983.5,"v":985.99}
{"ts":1664459520000,"o":18983.5,"h":19019,"l":18977,"c":19018,"v":956.696}
{"ts":1664459580000,"o":19018,"h":19027,"l":19001,"c":19004.5,"v":632.409}
{"ts":1664459640000,"o":19004.5,"h":19023,"l":19004,"c":19015.5,"v":451.742}
{"ts":1664459700000,"o":19015.5,"h":19068,"l":19015,"c":19037,"v":965.48}
{"ts":1664459760000,"o":19037,"h":19037.5,"l":18982,"c":18982,"v":572.386}
{"ts":1664459820000,"o":18982,"h":19000,"l":18982,"c":18997.5,"v":373.023}
{"ts":1664459880000,"o":18997.5,"h":18997.5,"l":18973,"c":18978.5,"v":204.767}
{"ts":1664459940000,"o":18978.5,"h":19009,"l":18978,"c":18986.5,"v":361.473}
{"ts":1664460000000,"o":18986.5,"h":18986.5,"l":18951.5,"c":18952,"v":478.829}
{"ts":1664460060000,"o":18952,"h":18972.5,"l":18935,"c":18970,"v":544.63}
{"ts":1664460120000,"o":18970,"h":18982.5,"l":18937,"c":18944,"v":412.52}
{"ts":1664460180000,"o":18944,"h":18966.5,"l":18940,"c":18940.5,"v":361.747}
{"ts":1664460240000,"o":18940.5,"h":18955,"l":18900,"c":18954.5,"v":1247.083}
{"ts":1664460300000,"o":18954.5,"h":18979,"l":18913.5,"c":18934,"v":521.19}
{"ts":1664460360000,"o":18934,"h":18943.5,"l":18916,"c":18924.5,"v":205.247}
{"ts":1664460420000,"o":18924.5,"h":18958.5,"l":18906,"c":18953.5,"v":524.007}
{"ts":1664460480000,"o":18953.5,"h":18960,"l":18930.5,"c":18941,"v":250.714}
{"ts":1664460540000,"o":18941,"h":18957.5,"l":18939.5,"c":18943,"v":229.499}
{"ts":1664460600000,"o":18943,"h":18947.5,"l":18930,"c":18940,"v":245.839}
{"ts":1664460660000,"o":18940,"h":18940.5,"l":18910,"c":18929,"v":222.952}
{"ts":1664460720000,"o":18929,"h":18929,"l":18911.5,"c":18918,"v":225.889}
{"ts":1664460780000,"o":18918,"h":18944,"l":18917.5,"c":18925,"v":212.579}
{"ts":1664460840000,"o":18925,"h":18925,"l":18869.5,"c":18907.5,"v":1139.843}
{"ts":1664460900000,"o":18907.5,"h":18911.5,"l":18838.5,"c":18851.5,"v":1738.472}
{"ts":1664460960000,"o":18851.5,"h":18889,"l":18831,"c":18888,"v":1330.495}
{"ts":1664461020000,"o":18888,"h":18889,"l":18856,"c":18875,"v":649.175}
{"ts":1664461080000,"o":18875,"h":18892,"l":18860,"c":18892,"v":482.02}
{"ts":1664461140000,"o":18892,"h":18898.5,"l":18877.5,"c":18884,"v":467.404}
{"ts":1664461200000,"o":18884,"h":18928.5,"l":18861.5,"c":18915.5,"v":962.326}
{"ts":1664461260000,"o":18915.5,"h":18969.5,"l":18915,"c":18951.5,"v":1072.6}
{"ts":1664461320000,"o":18951.5,"h":18956.5,"l":18932,"c":18949.5,"v":384.522}
{"ts":1664461380000,"o":18949.5,"h":18973,"l":18933,"c":18972,"v":350.876}
{"ts":1664461440000,"o":18972,"h":18972,"l":18945,"c":18955.5,"v":250.527}
{"ts":1664461500000,"o":18955.5,"h":18957.5,"l":18928,"c":18940.5,"v":311.649}
{"ts":1664461560000,"o":18940.5,"h":18940.5,"l":18908.5,"c":18923,"v":182.03}
{"ts":1664461620000,"o":18923,"h":18970.5,"l":18920,"c":18965,"v":300.578}
{"ts":1664461680000,"o":18965,"h":18970.5,"l":18946,"c":18949.5,"v":266.177}
{"ts":1664461740000,"o":18949.5,"h":18985,"l":18949.5,"c":18979,"v":305.494}
{"ts":1664461800000,"o":18979,"h":18979,"l":18930.5,"c":18941,"v":313.707}
{"ts":1664461860000,"o":18941,"h":18965.5,"l":18940.5,"c":18965.5,"v":168.466}
{"ts":1664461920000,"o":18965.5,"h":18970,"l":18949.5,"c":18969.5,"v":133.494}
{"ts":1664461980000,"o":18969.5,"h":18987,"l":18965,"c":18969.5,"v":211.3}
{"ts":1664462040000,"o":18969.5,"h":18980,"l":18965,"c":18968.5,"v":152.362}
{"ts":1664462100000,"o":18968.5,"h":18973,"l":18940,"c":18940.5,"v":286.309}
{"ts":1664462160000,"o":18940.5,"h":18953,"l":18940,"c":18942,"v":102.601}
{"ts":1664462220000,"o":18942,"h":18960,"l":18942,"c":18957,"v":124.717}
{"ts":1664462280000,"o":18957,"h":18985.5,"l":18957,"c":18977.5,"v":179.749}
{"ts":1664462340000,"o":18977.5,"h":19022,"l":18977.5,"c":19013,"v":828.94}
{"ts":1664462400000,"o":19013,"h":19046.5,"l":19000,"c":19046.5,"v":760.922}
{"ts":1664462460000,"o":19046.5,"h":19132.5,"l":19044,"c":19126.5,"v":2976.371}
{"ts":1664462520000,"o":19126.5,"h":19141,"l":19098,"c":19141,"v":1223.495}
{"ts":1664462580000,"o":19141,"h":19221,"l":19140.5,"c":19209.5,"v":1717.428}
{"ts":1664462640000,"o":19209.5,"h":19220,"l":19180,"c":19180,"v":1128.666}
{"ts":1664462700000,"o":19180,"h":19190,"l":19134.5,"c":19136,"v":836.784}
{"ts":1664462760000,"o":19136,"h":19166.5,"l":19125,"c":19147,"v":620.303}
{"ts":1664462820000,"o":19147,"h":19181,"l":19144,"c":19167.5,"v":426.941}
{"ts":1664462880000,"o":19167.5,"h":19183.5,"l":19156,"c":19164.5,"v":200.498}
{"ts":1664462940000,"o":19164.5,"h":19182,"l":19152,"c":19159.5,"v":234.78}
{"ts":1664463000000,"o":19159.5,"h":19189,"l":19142.5,"c":19188.5,"v":299.313}
{"ts":1664463060000,"o":19188.5,"h":19218.5,"l":19186.5,"c":19199,"v":633.184}
{"ts":1664463120000,"o":19199,"h":19232.5,"l":19177,"c":19222,"v":559.647}
{"ts":1664463180000,"o":19222,"h":19253,"l":19221.5,"c":19252.5,"v":941.44}
{"ts":1664463240000,"o":19252.5,"h":19252.5,"l":19205,"c":19215.5,"v":307.596}
{"ts":1664463300000,"o":19215.5,"h":19234,"l":19199.5,"c":19234,"v":281.992}
{"ts":1664463360000,"o":19234,"h":19242,"l":19209.5,"c":19215.5,"v":267.244}
{"ts":1664463420000,"o":19215.5,"h":19235.5,"l":19192,"c":19226,"v":365.453}
{"ts":1664463480000,"o":19226,"h":19234.5,"l":19208.5,"c":19210,"v":181.63}
{"ts":1664463540000,"o":19210,"h":19210,"l":19176.5,"c":19190,"v":387.777}
{"ts":1664463600000,"o":19190,"h":19214,"l":19178.5,"c":19196.5,"v":245.489}
{"ts":1664463660000,"o":19196.5,"h":19228,"l":19191,"c":19210.5,"v":253.859}
{"ts":1664463720000,"o":19210.5,"h":19210.5,"l":19196.5,"c":19206.5,"v":133.299}
{"ts":1664463780000,"o":19206.5,"h":19206.5,"l":19193,"c":19196.5,"v":245.772}
{"ts":1664463840000,"o":19196.5,"h":19213,"l":19188.5,"c":19204.5,"v":341.44}
{"ts":1664463900000,"o":19204.5,"h":19205.5,"l":19176,"c":19176,"v":375.032}
{"ts":1664463960000,"o":19176,"h":19200,"l":19152,"c":19199.5,"v":634.936}
{"ts":1664464020000,"o":19199.5,"h":19244.5,"l":19199,"c":19227,"v":583.064}
{"ts":1664464080000,"o":19227,"h":19231,"l":19211.5,"c":19228.5,"v":117.642}
{"ts":1664464140000,"o":19228.5,"h":19269,"l":19228,"c":19241.5,"v":819.949}
{"ts":1664464200000,"o":19241.5,"h":19250.5,"l":19224.5,"c":19238,"v":408.991}
{"ts":1664464260000,"o":19238,"h":19251,"l":19238,"c":19249.5,"v":231.687}
{"ts":1664464320000,"o":19249.5,"h":19276,"l":19234,"c":19254,"v":500.418}
{"ts":1664464380000,"o":19254,"h":19260,"l":19205,"c":19210,"v":698.37}
{"ts":1664464440000,"o":19210,"h":19216,"l":19197,"c":19207.5,"v":462.592}
{"ts":1664464500000,"o":19207.5,"h":19229.5,"l":19207.5,"c":19222.5,"v":233.826}
{"ts":1664464560000,"o":19222.5,"h":19239.5,"l":19217,"c":19223.5,"v":195.271}
{"ts":1664464620000,"o":19223.5,"h":19278,"l":19219,"c":19266.5,"v":788.819}
{"ts":1664464680000,"o":19266.5,"h":19276.5,"l":19243,"c":19267.5,"v":547.966}
{"ts":1664464740000,"o":19267.5,"h":19288,"l":19256,"c":19288,"v":463.715}
{"ts":1664464800000,"o":19288,"h":19293.5,"l":19250,"c":19252,"v":666.572}
{"ts":1664464860000,"o":19252,"h":19284,"l":19250,"c":19275,"v":260.32}
{"ts":1664464920000,"o":19275,"h":19300,"l":19260.5,"c":19289.5,"v":382.071}
{"ts":1664464980000,"o":19289.5,"h":19326,"l":19289,"c":19292.5,"v":1120.434}
{"ts":1664465040000,"o":19292.5,"h":19292.5,"l":19270,"c":19273.5,"v":345.276}
{"ts":1664465100000,"o":19273.5,"h":19303.5,"l":19273,"c":19278.5,"v":237.643}
{"ts":1664465160000,"o":19278.5,"h":19297.5,"l":19275,"c":19275.5,"v":177.493}
{"ts":1664465220000,"o":19275.5,"h":19283,"l":19255.5,"c":19255.5,"v":205.421}
{"ts":1664465280000,"o":19255.5,"h":19259.5,"l":19237,"c":19244,"v":235.966}
{"ts":1664465340000,"o":19244,"h":19279.5,"l":19244,"c":19261,"v":282.641}
{"ts":1664465400000,"o":19261,"h":19283.5,"l":19260,"c":19260.5,"v":256.339}
{"ts":1664465460000,"o":19260.5,"h":19274,"l":19230.5,"c":19230.5,"v":359.878}
{"ts":1664465520000,"o":19230.5,"h":19273,"l":19226,"c":19251,"v":271.434}
{"ts":1664465580000,"o":19251,"h":19269,"l":19250.5,"c":19254,"v":117.742}
{"ts":1664465640000,"o":19254,"h":19272.5,"l":19254,"c":19262,"v":120.288}
{"ts":1664465700000,"o":19262,"h":19280,"l":19258,"c":19275.5,"v":93.393}
{"ts":1664465760000,"o":19275.5,"h":19279.5,"l":19253.5,"c":19254,"v":116.551}
{"ts":1664465820000,"o":19254,"h":19259,"l":19234.5,"c":19259,"v":153.481}
{"ts":1664465880000,"o":19259,"h":19273,"l":19250,"c":19250.5,"v":108.585}
{"ts":1664465940000,"o":19250.5,"h":19266.5,"l":19250,"c":19266,"v":95.812}
{"ts":1664466000000,"o":19266,"h":19270,"l":19254.5,"c":19256,"v":139.01}
{"ts":1664466060000,"o":19256,"h":19264,"l":19250,"c":19264,"v":120.905}
{"ts":1664466120000,"o":19264,"h":19285.5,"l":19251.5,"c":19283.5,"v":133.731}
{"ts":1664466180000,"o":19283.5,"h":19285,"l":19261.5,"c":19262,"v":164.257}
{"ts":1664466240000,"o":19262,"h":19272.5,"l":19256,"c":19268,"v":76.886}
{"ts":1664466300000,"o":19268,"h":19299,"l":19267.5,"c":19284.5,"v":462.776}
{"ts":1664466360000,"o":19284.5,"h":19284.5,"l":19270,"c":19271.5,"v":71.26}
{"ts":1664466420000,"o":19271.5,"h":19273.5,"l":19260,"c":19262,"v":182.527}
{"ts":1664466480000,"o":19262,"h":19262.5,"l":19253.5,"c":19255.5,"v":95.133}
{"ts":1664466540000,"o":19255.5,"h":19257.5,"l":19252,"c":19257.5,"v":70.734}
{"ts":1664466600000,"o":19257.5,"h":19272.5,"l":19255.5,"c":19259.5,"v":75.68}
{"ts":1664466660000,"o":19259.5,"h":19282,"l":19259,"c":19273.5,"v":131.18}
{"ts":1664466720000,"o":19273.5,"h":19299,"l":19271.5,"c":19280.5,"v":290.384}
{"ts":1664466780000,"o":19280.5,"h":19294.5,"l":19280.5,"c":19292,"v":102.84}
{"ts":1664466840000,"o":19292,"h":19316.5,"l":19289,"c":19300,"v":436.939}
{"ts":1664466900000,"o":19300,"h":19307.5,"l":19291,"c":19298.5,"v":212.468}
{"ts":1664466960000,"o":19298.5,"h":19310.5,"l":19296,"c":19300.5,"v":149.23}
{"ts":1664467020000,"o":19300.5,"h":19306.5,"l":19295.5,"c":19296.5,"v":219.434}
{"ts":1664467080000,"o":19296.5,"h":19300,"l":19284.5,"c":19285,"v":106.875}
{"ts":1664467140000,"o":19285,"h":19295,"l":19280.5,"c":19282,"v":58.247}
{"ts":1664467200000,"o":19282,"h":19291,"l":19273,"c":19291,"v":185.427}
{"ts":1664467260000,"o":19291,"h":19297,"l":19289,"c":19290,"v":104.458}
{"ts":1664467320000,"o":19290,"h":19294.5,"l":19274.5,"c":19276,"v":146.387}
{"ts":1664467380000,"o":19276,"h":19285,"l":19272.5,"c":19284.5,"v":114.909}
{"ts":1664467440000,"o":19284.5,"h":19289,"l":19281,"c":19284.5,"v":77.141}
{"ts":1664467500000,"o":19284.5,"h":19300,"l":19281,"c":19293.5,"v":123.193}
{"ts":1664467560000,"o":19293.5,"h":19310,"l":19291,"c":19291.5,"v":88.197}
{"ts":1664467620000,"o":19291.5,"h":19291.5,"l":19275,"c":19275.5,"v":94.896}
{"ts":1664467680000,"o":19275.5,"h":19275.5,"l":19248.5,"c":19251.5,"v":374.786}
{"ts":1664467740000,"o":19251.5,"h":19265,"l":19251,"c":19254,"v":140.815}
{"ts":1664467800000,"o":19254,"h":19265,"l":19242,"c":19244,"v":250.621}
{"ts":1664467860000,"o":19244,"h":19244,"l":19227.5,"c":19227.5,"v":671.072}
{"ts":1664467920000,"o":19227.5,"h":19227.5,"l":19206,"c":19219.5,"v":460.221}
{"ts":1664467980000,"o":19219.5,"h":19247,"l":19219.5,"c":19235.5,"v":231.434}
{"ts":1664468040000,"o":19235.5,"h":19235.5,"l":19208,"c":19210.5,"v":135.707}
{"ts":1664468100000,"o":19210.5,"h":19248,"l":19210.5,"c":19241.5,"v":206.031}
{"ts":1664468160000,"o":19241.5,"h":19244.5,"l":19226,"c":19227,"v":87.134}
{"ts":1664468220000,"o":19227,"h":19229,"l":19193.5,"c":19203,"v":357.486}
{"ts":1664468280000,"o":19203,"h":19203.5,"l":19192,"c":19196.5,"v":132.111}
{"ts":1664468340000,"o":19196.5,"h":19196.5,"l":19173,"c":19175.5,"v":479.035}
{"ts":1664468400000,"o":19175.5,"h":19202,"l":19175,"c":19201,"v":259.092}
{"ts":1664468460000,"o":19201,"h":19201.5,"l":19192,"c":19192,"v":83.193}
{"ts":1664468520000,"o":19192,"h":19192.5,"l":19153,"c":19153,"v":521.868}
{"ts":1664468580000,"o":19153,"h":19165,"l":19136,"c":19156,"v":498.528}
{"ts":1664468640000,"o":19156,"h":19156.5,"l":19150.5,"c":19154.5,"v":106.409}
{"ts":1664468700000,"o":19154.5,"h":19156,"l":19140,"c":19144,"v":188.275}
{"ts":1664468760000,"o":19144,"h":19161,"l":19144,"c":19159,"v":167.497}
{"ts":1664468820000,"o":19159,"h":19159.5,"l":19143.5,"c":19144,"v":204.644}
{"ts":1664468880000,"o":19144,"h":19159,"l":19139,"c":19141.5,"v":211.383}
{"ts":1664468940000,"o":19141.5,"h":19174.5,"l":19141,"c":19168,"v":300.046}
{"ts":1664469000000,"o":19168,"h":19230.5,"l":19167.5,"c":19225.5,"v":486.627}
{"ts":1664469060000,"o":19225.5,"h":19233,"l":19221.5,"c":19226,"v":239.185}
{"ts":1664469120000,"o":19226,"h":19247,"l":19220.5,"c":19220.5,"v":266.671}
{"ts":1664469180000,"o":19220.5,"h":19221,"l":19207,"c":19215,"v":192.106}
{"ts":1664469240000,"o":19215,"h":19271.5,"l":19214.5,"c":19268,"v":480.7}
{"ts":1664469300000,"o":19268,"h":19297,"l":19262,"c":19295.5,"v":568.094}
{"ts":1664469360000,"o":19295.5,"h":19302.5,"l":19275.5,"c":19276.5,"v":404.55}
{"ts":1664469420000,"o":19276.5,"h":19321,"l":19276.5,"c":19321,"v":397.564}
{"ts":1664469480000,"o":19321,"h":19393,"l":19311.5,"c":19392.5,"v":1733.7}
{"ts":1664469540000,"o":19392.5,"h":19455,"l":19382.5,"c":19441,"v":1945.216}
{"ts":1664469600000,"o":19441,"h":19516.5,"l":19425,"c":19471,"v":2417.038}
{"ts":1664469660000,"o":19471,"h":19480,"l":19447,"c":19477,"v":918.852}
{"ts":1664469720000,"o":19477,"h":19477,"l":19453.5,"c":19463,"v":540.288}
{"ts":1664469780000,"o":19463,"h":19564.5,"l":19457,"c":19555,"v":2068.308}
{"ts":1664469840000,"o":19555,"h":19594,"l":19525,"c":19554,"v":1318.693}
{"ts":1664469900000,"o":19554,"h":19579,"l":19530,"c":19574,"v":755.327}
{"ts":1664469960000,"o":19574,"h":19638.5,"l":19564.5,"c":19591,"v":1891.26}
{"ts":1664470020000,"o":19591,"h":19621.5,"l":19567,"c":19594,"v":782.067}
{"ts":1664470080000,"o":19594,"h":19607.5,"l":19584,"c":19587,"v":480.583}
{"ts":1664470140000,"o":19587,"h":19593,"l":19552,"c":19568.5,"v":632.244}
{"ts":1664470200000,"o":19568.5,"h":19585,"l":19549.5,"c":19550.5,"v":697.114}
{"ts":1664470260000,"o":19550.5,"h":19580,"l":19550.5,"c":19564,"v":432.432}
{"ts":1664470320000,"o":19564,"h":19579,"l":19550.5,"c":19550.5,"v":246.467}
{"ts":1664470380000,"o":19550.5,"h":19567.5,"l":19514.5,"c":19514.5,"v":561.078}
{"ts":1664470440000,"o":19514.5,"h":19539.5,"l":19445,"c":19464,"v":1691.324}
{"ts":1664470500000,"o":19464,"h":19496,"l":19463.5,"c":19470,"v":766.501}
{"ts":1664470560000,"o":19470,"h":19498.5,"l":19468.5,"c":19481,"v":349.486}
{"ts":1664470620000,"o":19481,"h":19483.5,"l":19449.5,"c":19462,"v":492.005}
{"ts":1664470680000,"o":19462,"h":19479,"l":19450.5,"c":19454,"v":360.413}
{"ts":1664470740000,"o":19454,"h":19470,"l":19431,"c":19435.5,"v":466.079}
{"ts":1664470800000,"o":19435.5,"h":19482,"l":19435.5,"c":19467.5,"v":328.623}
{"ts":1664470860000,"o":19467.5,"h":19482.5,"l":19456,"c":19460.5,"v":169.207}
{"ts":1664470920000,"o":19460.5,"h":19464,"l":19448,"c":19449.5,"v":94.985}
{"ts":1664470980000,"o":19449.5,"h":19450,"l":19438.5,"c":19441,"v":144.475}
{"ts":1664471040000,"o":19441,"h":19459.5,"l":19407,"c":19408,"v":581.288}
{"ts":1664471100000,"o":19408,"h":19416,"l":19371,"c":19375.5,"v":821.898}
{"ts":1664471160000,"o":19375.5,"h":19416,"l":19370,"c":19399.5,"v":434.708}
{"ts":1664471220000,"o":19399.5,"h":19399.5,"l":19376,"c":19376,"v":161.731}
{"ts":1664471280000,"o":19376,"h":19403.5,"l":19376,"c":19380.5,"v":204.298}
{"ts":1664471340000,"o":19380.5,"h":19380.5,"l":19362.5,"c":19368.5,"v":218.857}
{"ts":1664471400000,"o":19368.5,"h":19401.5,"l":19368,"c":19394,"v":409.588}
{"ts":1664471460000,"o":19394,"h":19434.5,"l":19394,"c":19426,"v":944.48}
{"ts":1664471520000,"o":19426,"h":19500.5,"l":19426,"c":19486.5,"v":1275.107}
{"ts":1664471580000,"o":19486.5,"h":19537,"l":19478.5,"c":19516.5,"v":930.633}
{"ts":1664471640000,"o":19516.5,"h":19517.5,"l":19490,"c":19513,"v":298.954}
{"ts":1664471700000,"o":19513,"h":19513.5,"l":19484.5,"c":19495.5,"v":423.185}
{"ts":1664471760000,"o":19495.5,"h":19499,"l":19479,"c":19499,"v":182.892}
{"ts":1664471820000,"o":19499,"h":19499,"l":19480,"c":19495,"v":192.343}
{"ts":1664471880000,"o":19495,"h":19495,"l":19471.5,"c":19486,"v":206.79}
{"ts":1664471940000,"o":19486,"h":19491.5,"l":19451.5,"c":19451.5,"v":156.877}
{"ts":1664472000000,"o":19451.5,"h":19460,"l":19407.5,"c":19421.5,"v":718.578}
{"ts":1664472060000,"o":19421.5,"h":19437,"l":19414,"c":19423,"v":247.525}
{"ts":1664472120000,"o":19423,"h":19423.5,"l":19396,"c":19418.5,"v":219.558}
{"ts":1664472180000,"o":19418.5,"h":19437,"l":19406.5,"c":19426,"v":200.364}
{"ts":1664472240000,"o":19426,"h":19434.5,"l":19419,"c":19430,"v":62.443}
{"ts":1664472300000,"o":19430,"h":19476,"l":19429.5,"c":19464,"v":338.882}
{"ts":1664472360000,"o":19464,"h":19464,"l":19415,"c":19435.5,"v":233.323}
{"ts":1664472420000,"o":19435.5,"h":19472,"l":19433.5,"c":19450.5,"v":179.878}
{"ts":1664472480000,"o":19450.5,"h":19455,"l":19445,"c":19445,"v":78.689}
{"ts":1664472540000,"o":19445,"h":19455.5,"l":19442,"c":19443,"v":38.947}
{"ts":1664472600000,"o":19443,"h":19443.5,"l":19418,"c":19434,"v":90.619}
{"ts":1664472660000,"o":19434,"h":19434,"l":19417,"c":19430,"v":276.528}
{"ts":1664472720000,"o":19430,"h":19447.5,"l":19430,"c":19445.5,"v":71.284}
{"ts":1664472780000,"o":19445.5,"h":19450,"l":19437.5,"c":19450,"v":66.833}
{"ts":1664472840000,"o":19450,"h":19480.5,"l":19447,"c":19477,"v":394.722}
{"ts":1664472900000,"o":19477,"h":19491.5,"l":19453.5,"c":19484.5,"v":198.597}
{"ts":1664472960000,"o":19484.5,"h":19496.5,"l":19466.5,"c":19476,"v":242.268}
{"ts":1664473020000,"o":19476,"h":19483,"l":19460.5,"c":19461,"v":68.98}
{"ts":1664473080000,"o":19461,"h":19479.5,"l":19457,"c":19464.5,"v":119.528}
{"ts":1664473140000,"o":19464.5,"h":19468,"l":19460.5,"c":19467.5,"v":34.718}
{"ts":1664473200000,"o":19467.5,"h":19468,"l":19447.5,"c":19447.5,"v":62.464}
{"ts":1664473260000,"o":19447.5,"h":19457,"l":19442.5,"c":19456.5,"v":65.826}
{"ts":1664473320000,"o":19456.5,"h":19457,"l":19426,"c":19426,"v":79.485}
{"ts":1664473380000,"o":19426,"h":19430,"l":19406.5,"c":19413,"v":230.544}
{"ts":1664473440000,"o":19413,"h":19416.5,"l":19413,"c":19413,"v":87.564}
{"ts":1664473500000,"o":19413,"h":19427.5,"l":19413,"c":19423,"v":123.782}
{"ts":1664473560000,"o":19423,"h":19425.5,"l":19412.5,"c":19413,"v":48.606}
{"ts":1664473620000,"o":19413,"h":19420,"l":19412,"c":19416.5,"v":66.345}
{"ts":1664473680000,"o":19416.5,"h":19417,"l":19405,"c":19405.5,"v":61.724}
{"ts":1664473740000,"o":19405.5,"h":19409,"l":19398,"c":19398.5,"v":198.112}
{"ts":1664473800000,"o":19398.5,"h":19403.5,"l":19355,"c":19371,"v":790.639}
{"ts":1664473860000,"o":19371,"h":19386,"l":19365.5,"c":19367.5,"v":200.654}
{"ts":1664473920000,"o":19367.5,"h":19370,"l":19341,"c":19341,"v":244.872}
{"ts":1664473980000,"o":19341,"h":19341.5,"l":19308,"c":19314,"v":933.91}
{"ts":1664474040000,"o":19314,"h":19342,"l":19314,"c":19322,"v":307.24}
{"ts":1664474100000,"o":19322,"h":19324.5,"l":19307.5,"c":19310,"v":142.382}
{"ts":1664474160000,"o":19310,"h":19337.5,"l":19310,"c":19318.5,"v":166.189}
{"ts":1664474220000,"o":19318.5,"h":19334.5,"l":19311,"c":19331,"v":481.207}
{"ts":1664474280000,"o":19331,"h":19336,"l":19297.5,"c":19300.5,"v":341.934}
{"ts":1664474340000,"o":19300.5,"h":19309,"l":19242,"c":19250,"v":1039.986}
{"ts":1664474400000,"o":19250,"h":19258,"l":19212.5,"c":19212.5,"v":771.563}
{"ts":1664474460000,"o":19212.5,"h":19224.5,"l":19179.5,"c":19201.5,"v":986.115}
{"ts":1664474520000,"o":19201.5,"h":19203,"l":19115.5,"c":19129.5,"v":1070.207}
{"ts":1664474580000,"o":19129.5,"h":19156,"l":19106.5,"c":19147,"v":960.567}
{"ts":1664474640000,"o":19147,"h":19170,"l":19142.5,"c":19150,"v":359.813}
{"ts":1664474700000,"o":19150,"h":19188.5,"l":19150,"c":19188.5,"v":390.218}
{"ts":1664474760000,"o":19188.5,"h":19236.5,"l":19173,"c":19236,"v":746.549}
{"ts":1664474820000,"o":19236,"h":19288,"l":19235.5,"c":19276.5,"v":947.119}
{"ts":1664474880000,"o":19276.5,"h":19295,"l":19232,"c":19240,"v":565.44}
{"ts":1664474940000,"o":19240,"h":19274.5,"l":19240,"c":19257.5,"v":330.621}
{"ts":1664475000000,"o":19257.5,"h":19258,"l":19225,"c":19239,"v":240.117}
{"ts":1664475060000,"o":19239,"h":19239,"l":19201,"c":19203,"v":402.031}
{"ts":1664475120000,"o":19203,"h":19235,"l":19197.5,"c":19230.5,"v":250.79}
{"ts":1664475180000,"o":19230.5,"h":19249.5,"l":19230,"c":19241.5,"v":133.659}
{"ts":1664475240000,"o":19241.5,"h":19260,"l":19241,"c":19248.5,"v":160.409}
{"ts":1664475300000,"o":19248.5,"h":19269.5,"l":19212.5,"c":19212.5,"v":217.695}
{"ts":1664475360000,"o":19212.5,"h":19224,"l":19208.5,"c":19218.5,"v":346.98}
{"ts":1664475420000,"o":19218.5,"h":19227,"l":19172.5,"c":19181.5,"v":298.021}
{"ts":1664475480000,"o":19181.5,"h":19214.5,"l":19161.5,"c":19214,"v":325.984}
{"ts":1664475540000,"o":19214,"h":19214.5,"l":19190,"c":19209,"v":117.91}
{"ts":1664475600000,"o":19209,"h":19218.5,"l":19189.5,"c":19218.5,"v":154.15}
{"ts":1664475660000,"o":19218.5,"h":19275.5,"l":19218,"c":19262.5,"v":337.256}
{"ts":1664475720000,"o":19262.5,"h":19285.5,"l":19251.5,"c":19267,"v":222.543}
{"ts":1664475780000,"o":19267,"h":19267.5,"l":19242,"c":19247.5,"v":210.466}
{"ts":1664475840000,"o":19247.5,"h":19264,"l":19247.5,"c":19264,"v":72.634}
{"ts":1664475900000,"o":19264,"h":19274.5,"l":19257.5,"c":19262.5,"v":104.769}
{"ts":1664475960000,"o":19262.5,"h":19291.5,"l":19262.5,"c":19274.5,"v":288.968}
{"ts":1664476020000,"o":19274.5,"h":19331.5,"l":19273,"c":19331,"v":860.37}
{"ts":1664476080000,"o":19331,"h":19374,"l":19325.5,"c":19373.5,"v":935.415}
{"ts":1664476140000,"o":19373.5,"h":19374,"l":19331,"c":19335.5,"v":236.848}
{"ts":1664476200000,"o":19335.5,"h":19359.5,"l":19310,"c":19354,"v":357.144}
{"ts":1664476260000,"o":19354,"h":19379.5,"l":19343.5,"c":19365,"v":280.332}
{"ts":1664476320000,"o":19365,"h":19365.5,"l":19336.5,"c":19341.5,"v":232.855}
{"ts":1664476380000,"o":19341.5,"h":19341.5,"l":19308.5,"c":19316,"v":187.229}
{"ts":1664476440000,"o":19316,"h":19316.5,"l":19265,"c":19284,"v":477.987}
{"ts":1664476500000,"o":19284,"h":19313.5,"l":19281.5,"c":19313.5,"v":173.014}
{"ts":1664476560000,"o":19313.5,"h":19338.5,"l":19313,"c":19329.5,"v":197.404}
{"ts":1664476620000,"o":19329.5,"h":19375.5,"l":19329,"c":19375,"v":284.851}
{"ts":1664476680000,"o":19375,"h":19406.5,"l":19372,"c":19391.5,"v":610.298}
{"ts":1664476740000,"o":19391.5,"h":19391.5,"l":19360,"c":19365,"v":181.169}
{"ts":1664476800000,"o":19365,"h":19417,"l":19365,"c":19390.5,"v":285.346}
{"ts":1664476860000,"o":19390.5,"h":19391,"l":19350,"c":19350.5,"v":335.706}
{"ts":1664476920000,"o":19350.5,"h":19362.5,"l":19344,"c":19362.5,"v":344.785}
{"ts":1664476980000,"o":19362.5,"h":19370,"l":19350,"c":19362.5,"v":93.902}
{"ts":1664477040000,"o":19362.5,"h":19362.5,"l":19330.5,"c":19336.5,"v":126.72}
{"ts":1664477100000,"o":19336.5,"h":19366.5,"l":19334,"c":19360.5,"v":94.682}
{"ts":1664477160000,"o":19360.5,"h":19382.5,"l":19360.5,"c":19375,"v":187.174}
{"ts":1664477220000,"o":19375,"h":19375.5,"l":19341.5,"c":19350,"v":109.662}
{"ts":1664477280000,"o":19350,"h":19357.5,"l":19334,"c":19334.5,"v":197.936}
{"ts":1664477340000,"o":19334.5,"h":19334.5,"l":19272,"c":19272.5,"v":621.082}
{"ts":1664477400000,"o":19272.5,"h":19297.5,"l":19266.5,"c":19273,"v":316.447}
{"ts":1664477460000,"o":19273,"h":19273,"l":19243.5,"c":19258,"v":464.807}
{"ts":1664477520000,"o":19258,"h":19276.5,"l":19247,"c":19276,"v":392.003}
{"ts":1664477580000,"o":19276,"h":19282.5,"l":19260.5,"c":19261.5,"v":89.061}
{"ts":1664477640000,"o":19261.5,"h":19291,"l":19261,"c":19284,"v":124.978}
{"ts":1664477700000,"o":19284,"h":19326,"l":19284,"c":19320,"v":300.372}
{"ts":1664477760000,"o":19320,"h":19320.5,"l":19280,"c":19285.5,"v":194.081}
{"ts":1664477820000,"o":19285.5,"h":19320,"l":19285,"c":19312.5,"v":149.895}
{"ts":1664477880000,"o":19312.5,"h":19312.5,"l":19285.5,"c":19297,"v":62.644}
{"ts":1664477940000,"o":19297,"h":19297,"l":19285,"c":19291.5,"v":43.748}
{"ts":1664478000000,"o":19291.5,"h":19342,"l":19291.5,"c":19324.5,"v":223.524}
{"ts":1664478060000,"o":19324.5,"h":19349,"l":19324.5,"c":19336,"v":277.602}
{"ts":1664478120000,"o":19336,"h":19348,"l":19332.5,"c":19343.5,"v":62.769}
{"ts":1664478180000,"o":19343.5,"h":19377,"l":19343,"c":19370.5,"v":258.214}
{"ts":1664478240000,"o":19370.5,"h":19372.5,"l":19340,"c":19346,"v":160.529}
{"ts":1664478300000,"o":19346,"h":19372,"l":19346,"c":19356,"v":110.487}
{"ts":1664478360000,"o":19356,"h":19377.5,"l":19355.5,"c":19374,"v":228.656}
{"ts":1664478420000,"o":19374,"h":19392,"l":19367,"c":19367,"v":137.829}
{"ts":1664478480000,"o":19367,"h":19367.5,"l":19338.5,"c":19354.5,"v":127.807}
{"ts":1664478540000,"o":19354.5,"h":19369.5,"l":19353.5,"c":19354,"v":159.978}
{"ts":1664478600000,"o":19354,"h":19354,"l":19335.5,"c":19345,"v":91.167}
{"ts":1664478660000,"o":19345,"h":19398.5,"l":19345,"c":19398.5,"v":85.006}
{"ts":1664478720000,"o":19398.5,"h":19400,"l":19374,"c":19383.5,"v":322.629}
{"ts":1664478780000,"o":19383.5,"h":19383.5,"l":19362,"c":19362,"v":88.801}
{"ts":1664478840000,"o":19362,"h":19389,"l":19362,"c":19383,"v":122.265}
{"ts":1664478900000,"o":19383,"h":19393,"l":19365.5,"c":19393,"v":207.61}
{"ts":1664478960000,"o":19393,"h":19442,"l":19391,"c":19430,"v":528.57}
{"ts":1664479020000,"o":19430,"h":19430,"l":19414,"c":19414,"v":147.968}
{"ts":1664479080000,"o":19414,"h":19414.5,"l":19388.5,"c":19398.5,"v":248.238}
{"ts":1664479140000,"o":19398.5,"h":19407,"l":19393.5,"c":19406.5,"v":41.896}
{"ts":1664479200000,"o":19406.5,"h":19410,"l":19394,"c":19397,"v":181.261}
{"ts":1664479260000,"o":19397,"h":19397,"l":19354,"c":19357,"v":264.133}
{"ts":1664479320000,"o":19357,"h":19378.5,"l":19356.5,"c":19369,"v":174.978}
{"ts":1664479380000,"o":19369,"h":19380.5,"l":19360.5,"c":19379,"v":83.327}
{"ts":1664479440000,"o":19379,"h":19379,"l":19342.5,"c":19350,"v":294.353}
{"ts":1664479500000,"o":19350,"h":19350,"l":19327.5,"c":19337.5,"v":262.128}
{"ts":1664479560000,"o":19337.5,"h":19361.5,"l":19331.5,"c":19361.5,"v":70.325}
{"ts":1664479620000,"o":19361.5,"h":19364,"l":19337.5,"c":19352.5,"v":76.116}
{"ts":1664479680000,"o":19352.5,"h":19378.5,"l":19343.5,"c":19378.5,"v":157.862}
{"ts":1664479740000,"o":19378.5,"h":19384.5,"l":19368.5,"c":19369,"v":105.254}
{"ts":1664479800000,"o":19369,"h":19400.5,"l":19367,"c":19397.5,"v":174.694}
{"ts":1664479860000,"o":19397.5,"h":19412,"l":19391,"c":19402,"v":127.06}
{"ts":1664479920000,"o":19402,"h":19479.5,"l":19402,"c":19458.5,"v":1480.536}
{"ts":1664479980000,"o":19458.5,"h":19458.5,"l":19429.5,"c":19437,"v":247.812}
{"ts":1664480040000,"o":19437,"h":19437.5,"l":19423.5,"c":19423.5,"v":99.317}
{"ts":1664480100000,"o":19423.5,"h":19424,"l":19405,"c":19414,"v":136.202}
{"ts":1664480160000,"o":19414,"h":19449.5,"l":19413.5,"c":19439,"v":132.979}
{"ts":1664480220000,"o":19439,"h":19448,"l":19413,"c":19413.5,"v":185.07}
{"ts":1664480280000,"o":19413.5,"h":19430.5,"l":19413,"c":19424,"v":66.65}
{"ts":1664480340000,"o":19424,"h":19428,"l":19405,"c":19408.5,"v":61.608}
{"ts":1664480400000,"o":19408.5,"h":19417.5,"l":19405,"c":19409.5,"v":87.005}
{"ts":1664480460000,"o":19409.5,"h":19410.5,"l":19376.5,"c":19380.5,"v":179.623}
{"ts":1664480520000,"o":19380.5,"h":19391,"l":19380,"c":19390,"v":84.404}
{"ts":1664480580000,"o":19390,"h":19408,"l":19384,"c":19408,"v":108.384}
{"ts":1664480640000,"o":19408,"h":19426,"l":19401,"c":19405,"v":168.009}
{"ts":1664480700000,"o":19405,"h":19405,"l":19376,"c":19388.5,"v":370.693}
{"ts":1664480760000,"o":19388.5,"h":19392.5,"l":19376,"c":19382.5,"v":63.117}
{"ts":1664480820000,"o":19382.5,"h":19400,"l":19382.5,"c":19396,"v":67.127}
{"ts":1664480880000,"o":19396,"h":19400,"l":19389,"c":19400,"v":27.727}
{"ts":1664480940000,"o":19400,"h":19411.5,"l":19393.5,"c":19393.5,"v":76.445}
{"ts":1664481000000,"o":19393.5,"h":19428.5,"l":19393.5,"c":19423,"v":305.251}
{"ts":1664481060000,"o":19423,"h":19438,"l":19421,"c":19421.5,"v":172.22}
{"ts":1664481120000,"o":19421.5,"h":19422,"l":19410.5,"c":19411.5,"v":30.16}
{"ts":1664481180000,"o":19411.5,"h":19417.5,"l":19386,"c":19387,"v":130.029}
{"ts":1664481240000,"o":19387,"h":19399,"l":19376.5,"c":19390,"v":188.778}
{"ts":1664481300000,"o":19390,"h":19390,"l":19367,"c":19371.5,"v":158.908}
{"ts":1664481360000,"o":19371.5,"h":19415,"l":19371.5,"c":19406,"v":74.43}
{"ts":1664481420000,"o":19406,"h":19408,"l":19401,"c":19402,"v":45.066}
{"ts":1664481480000,"o":19402,"h":19415,"l":19394.5,"c":19411,"v":48.753}
{"ts":1664481540000,"o":19411,"h":19411,"l":19385.5,"c":19393.5,"v":64.208}
{"ts":1664481600000,"o":19393.5,"h":19412,"l":19391.5,"c":19412,"v":83.821}
{"ts":1664481660000,"o":19412,"h":19428.5,"l":19411.5,"c":19428.5,"v":120.317}
{"ts":1664481720000,"o":19428.5,"h":19428.5,"l":19395,"c":19395.5,"v":106.776}
{"ts":1664481780000,"o":19395.5,"h":19397.5,"l":19386,"c":19387,"v":100.102}
{"ts":1664481840000,"o":19387,"h":19387.5,"l":19383.5,"c":19383.5,"v":33.452}
{"ts":1664481900000,"o":19383.5,"h":19390,"l":19383.5,"c":19384,"v":56.791}
{"ts":1664481960000,"o":19384,"h":19401.5,"l":19383.5,"c":19401.5,"v":93.988}
{"ts":1664482020000,"o":19401.5,"h":19401.5,"l":19397,"c":19397,"v":29.772}
{"ts":1664482080000,"o":19397,"h":19397.5,"l":19386,"c":19386,"v":20.625}
{"ts":1664482140000,"o":19386,"h":19389,"l":19384,"c":19388.5,"v":30.855}
{"ts":1664482200000,"o":19388.5,"h":19404,"l":19388.5,"c":19397.5,"v":22.628}
{"ts":1664482260000,"o":19397.5,"h":19410,"l":19397,"c":19410,"v":31.977}
{"ts":1664482320000,"o":19410,"h":19412.5,"l":19400,"c":19400.5,"v":28.358}
{"ts":1664482380000,"o":19400.5,"h":19417.5,"l":19400,"c":19417,"v":46.068}
{"ts":1664482440000,"o":19417,"h":19420,"l":19412.5,"c":19412.5,"v":37.06}
{"ts":1664482500000,"o":19412.5,"h":19420,"l":19412,"c":19412.5,"v":73.646}
{"ts":1664482560000,"o":19412.5,"h":19427.5,"l":19412,"c":19424,"v":26.56}
{"ts":1664482620000,"o":19424,"h":19424,"l":19421,"c":19421.5,"v":19.09}
{"ts":1664482680000,"o":19421.5,"h":19428,"l":19414,"c":19427,"v":34.544}
{"ts":1664482740000,"o":19427,"h":19427,"l":19421,"c":19421.5,"v":33.88}
{"ts":1664482800000,"o":19421.5,"h":19421.5,"l":19418.5,"c":19418.5,"v":13.27}
{"ts":1664482860000,"o":19418.5,"h":19420,"l":19410,"c":19410,"v":49.306}
{"ts":1664482920000,"o":19410,"h":19416.5,"l":19410,"c":19416,"v":32.12}
{"ts":1664482980000,"o":19416,"h":19422,"l":19415,"c":19415.5,"v":36.853}
{"ts":1664483040000,"o":19415.5,"h":19419.5,"l":19415,"c":19419.5,"v":16.339}
{"ts":1664483100000,"o":19419.5,"h":19419.5,"l":19410,"c":19410,"v":96.766}
{"ts":1664483160000,"o":19410,"h":19410.5,"l":19383.5,"c":19387.5,"v":129.574}
{"ts":1664483220000,"o":19387.5,"h":19392,"l":19387,"c":19392,"v":30.408}
{"ts":1664483280000,"o":19392,"h":19396.5,"l":19391.5,"c":19395.5,"v":12.06}
{"ts":1664483340000,"o":19395.5,"h":19399,"l":19395,"c":19399,"v":9.494}
{"ts":1664483400000,"o":19399,"h":19408.5,"l":19395,"c":19404,"v":38.712}
{"ts":1664483460000,"o":19404,"h":19404,"l":19386.5,"c":19386.5,"v":78.365}
{"ts":1664483520000,"o":19386.5,"h":19387,"l":19377,"c":19378,"v":161.607}
{"ts":1664483580000,"o":19378,"h":19387.5,"l":19376,"c":19376.5,"v":77.136}
{"ts":1664483640000,"o":19376.5,"h":19380,"l":19374.5,"c":19380,"v":138.639}
{"ts":1664483700000,"o":19380,"h":19383,"l":19372,"c":19374.5,"v":30.692}
{"ts":1664483760000,"o":19374.5,"h":19378.5,"l":19373,"c":19377,"v":18.943}
{"ts":1664483820000,"o":19377,"h":19385,"l":19377,"c":19385,"v":32.259}
{"ts":1664483880000,"o":19385,"h":19393,"l":19384.5,"c":19392,"v":101.905}
{"ts":1664483940000,"o":19392,"h":19420.5,"l":19391.5,"c":19420.5,"v":123.773}
{"ts":1664484000000,"o":19420.5,"h":19454.5,"l":19420,"c":19454.5,"v":217.818}
{"ts":1664484060000,"o":19454.5,"h":19454.5,"l":19433.5,"c":19433.5,"v":111.596}
{"ts":1664484120000,"o":19433.5,"h":19450,"l":19433.5,"c":19449.5,"v":92.465}
{"ts":1664484180000,"o":19449.5,"h":19460,"l":19436,"c":19440.5,"v":357.095}
{"ts":1664484240000,"o":19440.5,"h":19455,"l":19439,"c":19455,"v":53.107}
{"ts":1664484300000,"o":19455,"h":19459,"l":19455,"c":19456,"v":43.643}
{"ts":1664484360000,"o":19456,"h":19460,"l":19456,"c":19460,"v":79.737}
{"ts":1664484420000,"o":19460,"h":19460,"l":19452,"c":19454.5,"v":57.492}
{"ts":1664484480000,"o":19454.5,"h":19497.5,"l":19454,"c":19489,"v":571.39}
{"ts":1664484540000,"o":19489,"h":19496.5,"l":19485.5,"c":19488,"v":211.565}
{"ts":1664484600000,"o":19488,"h":19526,"l":19488,"c":19515,"v":737.401}
{"ts":1664484660000,"o":19515,"h":19529,"l":19515,"c":19520,"v":249.603}
{"ts":1664484720000,"o":19520,"h":19525.5,"l":19516.5,"c":19516.5,"v":91.219}
{"ts":1664484780000,"o":19516.5,"h":19516.5,"l":19514.5,"c":19514.5,"v":56.105}
{"ts":1664484840000,"o":19514.5,"h":19515,"l":19474.5,"c":19490,"v":167.427}
{"ts":1664484900000,"o":19490,"h":19498,"l":19467.5,"c":19473.5,"v":133.598}
{"ts":1664484960000,"o":19473.5,"h":19492,"l":19473.5,"c":19492,"v":26.146}
{"ts":1664485020000,"o":19492,"h":19504,"l":19491.5,"c":19503.5,"v":120.552}
{"ts":1664485080000,"o":19503.5,"h":19504,"l":19478.5,"c":19478.5,"v":119.593}
{"ts":1664485140000,"o":19478.5,"h":19499.5,"l":19478.5,"c":19497.5,"v":92.897}
{"ts":1664485200000,"o":19497.5,"h":19499.5,"l":19497,"c":19499,"v":54.735}
{"ts":1664485260000,"o":19499,"h":19505,"l":19499,"c":19504.5,"v":118.345}
{"ts":1664485320000,"o":19504.5,"h":19505,"l":19485,"c":19485.5,"v":50.469}
{"ts":1664485380000,"o":19485.5,"h":19485.5,"l":19467.5,"c":19475,"v":38.758}
{"ts":1664485440000,"o":19475,"h":19490,"l":19475,"c":19488,"v":21.249}
{"ts":1664485500000,"o":19488,"h":19488,"l":19480,"c":19482.5,"v":127.812}
{"ts":1664485560000,"o":19482.5,"h":19508.5,"l":19482.5,"c":19505.5,"v":118.015}
{"ts":1664485620000,"o":19505.5,"h":19506,"l":19496.5,"c":19502,"v":35.59}
{"ts":1664485680000,"o":19502,"h":19505,"l":19502,"c":19504.5,"v":32.232}
{"ts":1664485740000,"o":19504.5,"h":19505,"l":19496,"c":19496,"v":87.509}
{"ts":1664485800000,"o":19496,"h":19496.5,"l":19490,"c":19490.5,"v":163.711}
{"ts":1664485860000,"o":19490.5,"h":19490.5,"l":19484.5,"c":19485,"v":21.153}
{"ts":1664485920000,"o":19485,"h":19485,"l":19464.5,"c":19466.5,"v":171.947}
{"ts":1664485980000,"o":19466.5,"h":19475.5,"l":19462,"c":19466,"v":104.622}
{"ts":1664486040000,"o":19466,"h":19471,"l":19454,"c":19464,"v":313.916}
{"ts":1664486100000,"o":19464,"h":19489.5,"l":19464,"c":19484.5,"v":128.689}
{"ts":1664486160000,"o":19484.5,"h":19485,"l":19478,"c":19481,"v":123.972}
{"ts":1664486220000,"o":19481,"h":19481,"l":19478,"c":19478,"v":59.559}
{"ts":1664486280000,"o":19478,"h":19478.5,"l":19473.5,"c":19474.5,"v":139.761}
{"ts":1664486340000,"o":19474.5,"h":19476,"l":19473,"c":19476,"v":23.118}
{"ts":1664486400000,"o":19476,"h":19476,"l":19475.5,"c":19475.5,"v":14.091}
{"ts":1664486460000,"o":19475.5,"h":19479,"l":19475.5,"c":19479,"v":29.937}
{"ts":1664486520000,"o":19479,"h":19479,"l":19475.5,"c":19475.5,"v":17.499}
{"ts":1664486580000,"o":19475.5,"h":19485,"l":19475.5,"c":19485,"v":23.955}
{"ts":1664486640000,"o":19485,"h":19488.5,"l":19484.5,"c":19488.5,"v":13.091}
{"ts":1664486700000,"o":19488.5,"h":19488.5,"l":19484.5,"c":19485,"v":40.408}
{"ts":1664486760000,"o":19485,"h":19485.5,"l":19485,"c":19485.5,"v":27.691}
{"ts":1664486820000,"o":19485.5,"h":19485.5,"l":19484.5,"c":19484.5,"v":9.316}
{"ts":1664486880000,"o":19484.5,"h":19485,"l":19475.5,"c":19475.5,"v":71.231}
{"ts":1664486940000,"o":19475.5,"h":19479,"l":19475,"c":19477.5,"v":11.426}
{"ts":1664487000000,"o":19477.5,"h":19478,"l":19477,"c":19477,"v":12.756}
{"ts":1664487060000,"o":19477,"h":19477.5,"l":19477,"c":19477.5,"v":14.632}
{"ts":1664487120000,"o":19477.5,"h":19477.5,"l":19475,"c":19475,"v":48.454}
{"ts":1664487180000,"o":19475,"h":19475,"l":19467,"c":19467,"v":16.165}
{"ts":1664487240000,"o":19467,"h":19467.5,"l":19467,"c":19467,"v":10.355}
{"ts":1664487300000,"o":19467,"h":19470,"l":19467,"c":19470,"v":20.859}
{"ts":1664487360000,"o":19470,"h":19478,"l":19464,"c":19464,"v":54.829}
{"ts":1664487420000,"o":19464,"h":19465,"l":19459,"c":19459,"v":35.282}
{"ts":1664487480000,"o":19459,"h":19459.5,"l":19439.5,"c":19448.5,"v":217.078}
{"ts":1664487540000,"o":19448.5,"h":19456.5,"l":19448.5,"c":19451,"v":26.323}
{"ts":1664487600000,"o":19451,"h":19452.5,"l":19446.5,"c":19451.5,"v":28.427}
{"ts":1664487660000,"o":19451.5,"h":19469,"l":19451,"c":19466,"v":45.173}
{"ts":1664487720000,"o":19466,"h":19481.5,"l":19464,"c":19477.5,"v":125.181}
{"ts":1664487780000,"o":19477.5,"h":19478,"l":19471,"c":19478,"v":22.728}
{"ts":1664487840000,"o":19478,"h":19478,"l":19460.5,"c":19461.5,"v":40.7}
{"ts":1664487900000,"o":19461.5,"h":19464,"l":19457.5,"c":19458,"v":23.691}
{"ts":1664487960000,"o":19458,"h":19458,"l":19453.5,"c":19453.5,"v":19.303}
{"ts":1664488020000,"o":19453.5,"h":19454,"l":19453.5,"c":19454,"v":8.952}
{"ts":1664488080000,"o":19454,"h":19471.5,"l":19453.5,"c":19471.5,"v":19.184}
{"ts":1664488140000,"o":19471.5,"h":19471.5,"l":19470,"c":19470,"v":24.293}
{"ts":1664488200000,"o":19470,"h":19470.5,"l":19455,"c":19455,"v":22.356}
{"ts":1664488260000,"o":19455,"h":19455.5,"l":19447,"c":19447,"v":38.637}
{"ts":1664488320000,"o":19447,"h":19447,"l":19400.5,"c":19419.5,"v":342.044}
{"ts":1664488380000,"o":19419.5,"h":19420,"l":19419.5,"c":19420,"v":27.545}
{"ts":1664488440000,"o":19420,"h":19440,"l":19419.5,"c":19427.5,"v":112.188}
{"ts":1664488500000,"o":19427.5,"h":19428,"l":19427.5,"c":19427.5,"v":11.562}
{"ts":1664488560000,"o":19427.5,"h":19434,"l":19417.5,"c":19417.5,"v":69.157}
{"ts":1664488620000,"o":19417.5,"h":19418,"l":19413,"c":19413.5,"v":45.334}
{"ts":1664488680000,"o":19413.5,"h":19414.5,"l":19413,"c":19414.5,"v":33.263}
{"ts":1664488740000,"o":19414.5,"h":19420,"l":19414,"c":19419.5,"v":41.536}
{"ts":1664488800000,"o":19419.5,"h":19420,"l":19410,"c":19410.5,"v":42.997}
{"ts":1664488860000,"o":19410.5,"h":19463.5,"l":19410,"c":19457,"v":129.161}
{"ts":1664488920000,"o":19457,"h":19483.5,"l":19457,"c":19475.5,"v":117.407}
{"ts":1664488980000,"o":19475.5,"h":19513.5,"l":19475.5,"c":19513,"v":220.835}
{"ts":1664489040000,"o":19513,"h":19513.5,"l":19483.5,"c":19497,"v":236.75}
{"ts":1664489100000,"o":19497,"h":19517.5,"l":19482,"c":19483.5,"v":155.897}
{"ts":1664489160000,"o":19483.5,"h":19494,"l":19478.5,"c":19494,"v":269.841}
{"ts":1664489220000,"o":19494,"h":19494,"l":19477,"c":19480,"v":42.033}
{"ts":1664489280000,"o":19480,"h":19492.5,"l":19471.5,"c":19492,"v":40.777}
{"ts":1664489340000,"o":19492,"h":19503.5,"l":19492,"c":19503.5,"v":57.674}
{"ts":1664489400000,"o":19503.5,"h":19516.5,"l":19503,"c":19512,"v":90.322}
{"ts":1664489460000,"o":19512,"h":19525,"l":19510.5,"c":19519.5,"v":100.835}
{"ts":1664489520000,"o":19519.5,"h":19527,"l":19501.5,"c":19502,"v":67.945}
{"ts":1664489580000,"o":19502,"h":19509,"l":19495.5,"c":19504.5,"v":73.439}
{"ts":1664489640000,"o":19504.5,"h":19504.5,"l":19491,"c":19491,"v":80.947}
{"ts":1664489700000,"o":19491,"h":19502.5,"l":19490,"c":19490,"v":45.138}
{"ts":1664489760000,"o":19490,"h":19505.5,"l":19490,"c":19505,"v":66.218}
{"ts":1664489820000,"o":19505,"h":19514,"l":19502,"c":19502,"v":90.831}
{"ts":1664489880000,"o":19502,"h":19504,"l":19501,"c":19501.5,"v":28.321}
{"ts":1664489940000,"o":19501.5,"h":19513,"l":19501,"c":19513,"v":65.127}
{"ts":1664490000000,"o":19513,"h":19513,"l":19494,"c":19494.5,"v":101.227}
{"ts":1664490060000,"o":19494.5,"h":19494.5,"l":19470,"c":19470.5,"v":81.146}
{"ts":1664490120000,"o":19470.5,"h":19485.5,"l":19470,"c":19482,"v":79.525}
{"ts":1664490180000,"o":19482,"h":19482,"l":19470,"c":19474.5,"v":51.841}
{"ts":1664490240000,"o":19474.5,"h":19480,"l":19459,"c":19464,"v":123.839}
{"ts":1664490300000,"o":19464,"h":19473,"l":19463.5,"c":19472,"v":66.294}
{"ts":1664490360000,"o":19472,"h":19480,"l":19472,"c":19475.5,"v":13.742}
{"ts":1664490420000,"o":19475.5,"h":19475.5,"l":19460.5,"c":19461,"v":32.06}
{"ts":1664490480000,"o":19461,"h":19464,"l":19450,"c":19450.5,"v":49.487}
{"ts":1664490540000,"o":19450.5,"h":19450.5,"l":19447,"c":19447.5,"v":48.934}
{"ts":1664490600000,"o":19447.5,"h":19461,"l":19447,"c":19459.5,"v":51.79}
{"ts":1664490660000,"o":19459.5,"h":19465,"l":19456,"c":19456,"v":49.339}
{"ts":1664490720000,"o":19456,"h":19456,"l":19440.5,"c":19444,"v":73.143}
{"ts":1664490780000,"o":19444,"h":19444.5,"l":19417,"c":19417,"v":90.688}
{"ts":1664490840000,"o":19417,"h":19430,"l":19417,"c":19427,"v":80.756}
{"ts":1664490900000,"o":19427,"h":19442,"l":19427,"c":19442,"v":56.47}
{"ts":1664490960000,"o":19442,"h":19442,"l":19438,"c":19439.5,"v":39.023}
{"ts":1664491020000,"o":19439.5,"h":19464.5,"l":19439.5,"c":19457,"v":87.192}
{"ts":1664491080000,"o":19457,"h":19457,"l":19438,"c":19438,"v":42.663}
{"ts":1664491140000,"o":19438,"h":19444.5,"l":19437.5,"c":19439,"v":43.43}
{"ts":1664491200000,"o":19439,"h":19450,"l":19438,"c":19450,"v":35.024}
{"ts":1664491260000,"o":19450,"h":19450,"l":19444,"c":19444.5,"v":23.832}
{"ts":1664491320000,"o":19444.5,"h":19455,"l":19444,"c":19455,"v":19.437}
{"ts":1664491380000,"o":19455,"h":19470,"l":19454.5,"c":19462,"v":95.759}
{"ts":1664491440000,"o":19462,"h":19462.5,"l":19460,"c":19460.5,"v":13.6}
{"ts":1664491500000,"o":19460.5,"h":19460.5,"l":19460,"c":19460.5,"v":37.104}
{"ts":1664491560000,"o":19460.5,"h":19460.5,"l":19430,"c":19430,"v":41.43}
{"ts":1664491620000,"o":19430,"h":19432,"l":19408,"c":19431.5,"v":131.484}
{"ts":1664491680000,"o":19431.5,"h":19436,"l":19425,"c":19425,"v":60.41}
{"ts":1664491740000,"o":19425,"h":19425.5,"l":19414,"c":19414,"v":82.143}
{"ts":1664491800000,"o":19414,"h":19427.5,"l":19414,"c":19427,"v":117.959}
{"ts":1664491860000,"o":19427,"h":19427.5,"l":19418,"c":19427,"v":66.908}
{"ts":1664491920000,"o":19427,"h":19427.5,"l":19416,"c":19425,"v":36.511}
{"ts":1664491980000,"o":19425,"h":19443,"l":19421,"c":19443,"v":62.828}
{"ts":1664492040000,"o":19443,"h":19444.5,"l":19434,"c":19444.5,"v":24.034}
{"ts":1664492100000,"o":19444.5,"h":19456,"l":19444,"c":19450.5,"v":98.637}
{"ts":1664492160000,"o":19450.5,"h":19450.5,"l":19443.5,"c":19444,"v":12.735}
{"ts":1664492220000,"o":19444,"h":19444.5,"l":19441,"c":19441,"v":42.937}
{"ts":1664492280000,"o":19441,"h":19444.5,"l":19441,"c":19444.5,"v":5.335}
{"ts":1664492340000,"o":19444.5,"h":19444.5,"l":19443.5,"c":19444.5,"v":27.606}
{"ts":1664492400000,"o":19444.5,"h":19474,"l":19444,"c":19465,"v":98.795}
{"ts":1664492460000,"o":19465,"h":19480,"l":19464.5,"c":19475,"v":112.02}
{"ts":1664492520000,"o":19475,"h":19475,"l":19466,"c":19473,"v":79.669}
{"ts":1664492580000,"o":19473,"h":19482,"l":19473,"c":19479,"v":35.504}
{"ts":1664492640000,"o":19479,"h":19482.5,"l":19474.5,"c":19482.5,"v":34.248}
{"ts":1664492700000,"o":19482.5,"h":19482.5,"l":19482,"c":19482,"v":31.956}
{"ts":1664492760000,"o":19482,"h":19482,"l":19464.5,"c":19464.5,"v":57.448}
{"ts":1664492820000,"o":19464.5,"h":19465,"l":19446,"c":19446,"v":29.812}
{"ts":1664492880000,"o":19446,"h":19456,"l":19441.5,"c":19456,"v":107.542}
{"ts":1664492940000,"o":19456,"h":19456,"l":19448.5,"c":19449,"v":23.751}
{"ts":1664493000000,"o":19449,"h":19456,"l":19448.5,"c":19456,"v":20.392}
{"ts":1664493060000,"o":19456,"h":19456,"l":19442.5,"c":19447.5,"v":28.897}
{"ts":1664493120000,"o":19447.5,"h":19448.5,"l":19445.5,"c":19445.5,"v":17.167}
{"ts":1664493180000,"o":19445.5,"h":19446,"l":19441.5,"c":19445,"v":21.221}
{"ts":1664493240000,"o":19445,"h":19445,"l":19433,"c":19439,"v":141.904}
{"ts":1664493300000,"o":19439,"h":19445.5,"l":19439,"c":19442,"v":18.852}
{"ts":1664493360000,"o":19442,"h":19442,"l":19427.5,"c":19438.5,"v":45.433}
{"ts":1664493420000,"o":19438.5,"h":19441.5,"l":19437.5,"c":19437.5,"v":13.449}
{"ts":1664493480000,"o":19437.5,"h":19438,"l":19430,"c":19430,"v":11.245}
{"ts":1664493540000,"o":19430,"h":19434,"l":19422,"c":19427,"v":82.222}
{"ts":1664493600000,"o":19427,"h":19461,"l":19427,"c":19457.5,"v":60.41}
{"ts":1664493660000,"o":19457.5,"h":19460.5,"l":19456,"c":19456,"v":10.366}
{"ts":1664493720000,"o":19456,"h":19456,"l":19432.5,"c":19432.5,"v":67.897}
{"ts":1664493780000,"o":19432.5,"h":19448.5,"l":19431.5,"c":19448,"v":57.147}
{"ts":1664493840000,"o":19448,"h":19461,"l":19448,"c":19461,"v":23.685}
{"ts":1664493900000,"o":19461,"h":19475.5,"l":19460.5,"c":19475,"v":43.528}
{"ts":1664493960000,"o":19475,"h":19493,"l":19469,"c":19486.5,"v":188.192}
{"ts":1664494020000,"o":19486.5,"h":19494.5,"l":19486,"c":19490,"v":56.467}
{"ts":1664494080000,"o":19490,"h":19490.5,"l":19476,"c":19485,"v":129.497}
{"ts":1664494140000,"o":19485,"h":19485.5,"l":19485,"c":19485.5,"v":13.573}
{"ts":1664494200000,"o":19485.5,"h":19488.5,"l":19485,"c":19488,"v":36.148}
{"ts":1664494260000,"o":19488,"h":19493,"l":19488,"c":19490,"v":80.353}
{"ts":1664494320000,"o":19490,"h":19495,"l":19485,"c":19489.5,"v":57.033}
{"ts":1664494380000,"o":19489.5,"h":19497.5,"l":19485.5,"c":19486,"v":50.527}
{"ts":1664494440000,"o":19486,"h":19489.5,"l":19485.5,"c":19489,"v":9.958}
{"ts":1664494500000,"o":19489,"h":19499,"l":19489,"c":19498.5,"v":19.38}
{"ts":1664494560000,"o":19498.5,"h":19523,"l":19498.5,"c":19523,"v":260.959}
{"ts":1664494620000,"o":19523,"h":19523,"l":19510,"c":19514,"v":84.111}
{"ts":1664494680000,"o":19514,"h":19516,"l":19513.5,"c":19515.5,"v":44.385}
{"ts":1664494740000,"o":19515.5,"h":19528.5,"l":19515.5,"c":19528.5,"v":94.182}
{"ts":1664494800000,"o":19528.5,"h":19542.5,"l":19520,"c":19538,"v":210.827}
{"ts":1664494860000,"o":19538,"h":19571,"l":19537.5,"c":19566.5,"v":377.735}
{"ts":1664494920000,"o":19566.5,"h":19576,"l":19558,"c":19573.5,"v":147.622}
{"ts":1664494980000,"o":19573.5,"h":19573.5,"l":19552.5,"c":19568,"v":105.913}
{"ts":1664495040000,"o":19568,"h":19576,"l":19552.5,"c":19552.5,"v":68.756}
{"ts":1664495100000,"o":19552.5,"h":19562.5,"l":19545.5,"c":19545.5,"v":121.478}
{"ts":1664495160000,"o":19545.5,"h":19557.5,"l":19538,"c":19538,"v":107.984}
{"ts":1664495220000,"o":19538,"h":19560,"l":19534,"c":19546.5,"v":92.151}
{"ts":1664495280000,"o":19546.5,"h":19547,"l":19535,"c":19535,"v":50.143}
{"ts":1664495340000,"o":19535,"h":19535.5,"l":19517,"c":19517.5,"v":125.332}
{"ts":1664495400000,"o":19517.5,"h":19539.5,"l":19515.5,"c":19536,"v":102.327}
{"ts":1664495460000,"o":19536,"h":19557,"l":19535.5,"c":19550.5,"v":100.943}
{"ts":1664495520000,"o":19550.5,"h":19550.5,"l":19537.5,"c":19540.5,"v":137.656}
{"ts":1664495580000,"o":19540.5,"h":19561,"l":19540.5,"c":19561,"v":83.021}
{"ts":1664495640000,"o":19561,"h":19615.5,"l":19560.5,"c":19595.5,"v":860.289}
{"ts":1664495700000,"o":19595.5,"h":19610,"l":19591.5,"c":19592.5,"v":205.792}
{"ts":1664495760000,"o":19592.5,"h":19602.5,"l":19590,"c":19590,"v":157.012}
{"ts":1664495820000,"o":19590,"h":19593,"l":19590,"c":19590,"v":54.727}
{"ts":1664495880000,"o":19590,"h":19590.5,"l":19590,"c":19590,"v":96.587}
{"ts":1664495940000,"o":19590,"h":19592,"l":19579,"c":19579.5,"v":68.658}
{"ts":1664496000000,"o":19579.5,"h":19608,"l":19579.5,"c":19600,"v":227.275}
{"ts":1664496060000,"o":19600,"h":19607.5,"l":19585.5,"c":19592,"v":162.397}
{"ts":1664496120000,"o":19592,"h":19592,"l":19540,"c":19540,"v":342.58}
{"ts":1664496180000,"o":19540,"h":19549,"l":19517,"c":19523.5,"v":346.615}
{"ts":1664496240000,"o":19523.5,"h":19543,"l":19523.5,"c":19542.5,"v":165.935}
{"ts":1664496300000,"o":19542.5,"h":19561,"l":19542.5,"c":19560.5,"v":103.257}
{"ts":1664496360000,"o":19560.5,"h":19564.5,"l":19560.5,"c":19560.5,"v":53.683}
{"ts":1664496420000,"o":19560.5,"h":19561,"l":19529,"c":19545,"v":81.743}
{"ts":1664496480000,"o":19545,"h":19545.5,"l":19533.5,"c":19535.5,"v":140.712}
{"ts":1664496540000,"o":19535.5,"h":19539,"l":19530,"c":19534.5,"v":63.866}
{"ts":1664496600000,"o":19534.5,"h":19558.5,"l":19532,"c":19558,"v":48.023}
{"ts":1664496660000,"o":19558,"h":19558.5,"l":19550,"c":19554.5,"v":95.034}
{"ts":1664496720000,"o":19554.5,"h":19560,"l":19554.5,"c":19558.5,"v":65.235}
{"ts":1664496780000,"o":19558.5,"h":19568,"l":19530.5,"c":19530.5,"v":176.029}
{"ts":1664496840000,"o":19530.5,"h":19543.5,"l":19530,"c":19530,"v":51.612}
{"ts":1664496900000,"o":19530,"h":19543,"l":19525.5,"c":19535,"v":200.2}
{"ts":1664496960000,"o":19535,"h":19539.5,"l":19521,"c":19529.5,"v":47.154}
{"ts":1664497020000,"o":19529.5,"h":19532.5,"l":19525.5,"c":19532,"v":53.066}
{"ts":1664497080000,"o":19532,"h":19532,"l":19521,"c":19530.5,"v":19.224}
{"ts":1664497140000,"o":19530.5,"h":19530.5,"l":19502,"c":19507.5,"v":164.864}
{"ts":1664497200000,"o":19507.5,"h":19512.5,"l":19505.5,"c":19512.5,"v":59.998}
{"ts":1664497260000,"o":19512.5,"h":19512.5,"l":19504.5,"c":19505,"v":34.508}
{"ts":1664497320000,"o":19505,"h":19505,"l":19501.5,"c":19503.5,"v":51.067}
{"ts":1664497380000,"o":19503.5,"h":19504,"l":19492,"c":19496,"v":300.157}
{"ts":1664497440000,"o":19496,"h":19503.5,"l":19492,"c":19497,"v":49.018}
{"ts":1664497500000,"o":19497,"h":19503,"l":19497,"c":19502.5,"v":25.353}
{"ts":1664497560000,"o":19502.5,"h":19510.5,"l":19500.5,"c":19510.5,"v":37.67}
{"ts":1664497620000,"o":19510.5,"h":19518.5,"l":19510,"c":19514.5,"v":52.353}
{"ts":1664497680000,"o":19514.5,"h":19517,"l":19505.5,"c":19505.5,"v":53.774}
{"ts":1664497740000,"o":19505.5,"h":19508,"l":19502.5,"c":19508,"v":22.61}
{"ts":1664497800000,"o":19508,"h":19515,"l":19502.5,"c":19515,"v":67.379}
{"ts":1664497860000,"o":19515,"h":19577.5,"l":19514.5,"c":19577,"v":451.65}
{"ts":1664497920000,"o":19577,"h":19690,"l":19576.5,"c":19656,"v":1829.84}
{"ts":1664497980000,"o":19656,"h":19691,"l":19632,"c":19655.5,"v":725.889}
{"ts":1664498040000,"o":19655.5,"h":19655.5,"l":19618.5,"c":19618.5,"v":322.909}
{"ts":1664498100000,"o":19618.5,"h":19684.5,"l":19618,"c":19672.5,"v":265.673}
{"ts":1664498160000,"o":19672.5,"h":19695,"l":19608.5,"c":19608.5,"v":690.286}
{"ts":1664498220000,"o":19608.5,"h":19608.5,"l":19534,"c":19535.5,"v":725.883}
{"ts":1664498280000,"o":19535.5,"h":19554,"l":19470,"c":19504,"v":707.768}
{"ts":1664498340000,"o":19504,"h":19504.5,"l":19450,"c":19494.5,"v":701.547}
{"ts":1664498400000,"o":19494.5,"h":19510,"l":19427,"c":19471,"v":677.967}
{"ts":1664498460000,"o":19471,"h":19490,"l":19453.5,"c":19453.5,"v":231.507}
{"ts":1664498520000,"o":19453.5,"h":19474.5,"l":19450,"c":19474.5,"v":149.206}
{"ts":1664498580000,"o":19474.5,"h":19478.5,"l":19444.5,"c":19446.5,"v":338.91}
{"ts":1664498640000,"o":19446.5,"h":19463,"l":19440,"c":19458.5,"v":125.932}
{"ts":1664498700000,"o":19458.5,"h":19488,"l":19450,"c":19488,"v":178.199}
{"ts":1664498760000,"o":19488,"h":19526.5,"l":19480.5,"c":19526.5,"v":264.34}
{"ts":1664498820000,"o":19526.5,"h":19526.5,"l":19489.5,"c":19518.5,"v":219.413}
{"ts":1664498880000,"o":19518.5,"h":19545,"l":19506.5,"c":19526.5,"v":319.113}
{"ts":1664498940000,"o":19526.5,"h":19533,"l":19515,"c":19515,"v":108.395}
{"ts":1664499000000,"o":19515,"h":19515.5,"l":19494,"c":19495,"v":95.505}
{"ts":1664499060000,"o":19495,"h":19497,"l":19472.5,"c":19488,"v":194.399}
{"ts":1664499120000,"o":19488,"h":19500,"l":19482.5,"c":19499,"v":92.601}
{"ts":1664499180000,"o":19499,"h":19499.5,"l":19483.5,"c":19488.5,"v":49.503}
{"ts":1664499240000,"o":19488.5,"h":19519.5,"l":19485.5,"c":19517,"v":115.112}
{"ts":1664499300000,"o":19517,"h":19520,"l":19503.5,"c":19503.5,"v":38.161}
{"ts":1664499360000,"o":19503.5,"h":19530,"l":19503.5,"c":19530,"v":50.356}
{"ts":1664499420000,"o":19530,"h":19556,"l":19529.5,"c":19547,"v":213.14}
{"ts":1664499480000,"o":19547,"h":19547,"l":19522,"c":19522,"v":68.937}
{"ts":1664499540000,"o":19522,"h":19541,"l":19522,"c":19536.5,"v":75.609}
{"ts":1664499600000,"o":19536.5,"h":19537,"l":19504,"c":19521.5,"v":43.444}
{"ts":1664499660000,"o":19521.5,"h":19537,"l":19516,"c":19531.5,"v":53.814}
{"ts":1664499720000,"o":19531.5,"h":19531.5,"l":19517,"c":19517,"v":44.522}
{"ts":1664499780000,"o":19517,"h":19517.5,"l":19498.5,"c":19498.5,"v":147.375}
{"ts":1664499840000,"o":19498.5,"h":19504,"l":19477.5,"c":19481,"v":233.991}
{"ts":1664499900000,"o":19481,"h":19487.5,"l":19460,"c":19471,"v":135.724}
{"ts":1664499960000,"o":19471,"h":19474,"l":19461.5,"c":19461.5,"v":86.769}
{"ts":1664500020000,"o":19461.5,"h":19468.5,"l":19455,"c":19460,"v":89.825}
{"ts":1664500080000,"o":19460,"h":19460,"l":19435,"c":19435,"v":100.599}
{"ts":1664500140000,"o":19435,"h":19471,"l":19431,"c":19467,"v":76.543}
{"ts":1664500200000,"o":19467,"h":19489.5,"l":19467,"c":19489.5,"v":62.863}
{"ts":1664500260000,"o":19489.5,"h":19491,"l":19469,"c":19469,"v":64.218}
{"ts":1664500320000,"o":19469,"h":19510,"l":19469,"c":19496,"v":298.123}
{"ts":1664500380000,"o":19496,"h":19501.5,"l":19489,"c":19490,"v":36.634}
{"ts":1664500440000,"o":19490,"h":19504,"l":19486.5,"c":19499,"v":138.24}
{"ts":1664500500000,"o":19499,"h":19501,"l":19470,"c":19470,"v":65.416}
{"ts":1664500560000,"o":19470,"h":19470.5,"l":19442,"c":19442.5,"v":204.725}
{"ts":1664500620000,"o":19442.5,"h":19456.5,"l":19440,"c":19456,"v":77.801}
{"ts":1664500680000,"o":19456,"h":19456,"l":19436.5,"c":19444.5,"v":73.055}
{"ts":1664500740000,"o":19444.5,"h":19453.5,"l":19444,"c":19451,"v":53.696}
{"ts":1664500800000,"o":19451,"h":19458,"l":19443,"c":19449.5,"v":44.836}
{"ts":1664500860000,"o":19449.5,"h":19464,"l":19440.5,"c":19463.5,"v":86.563}
{"ts":1664500920000,"o":19463.5,"h":19471.5,"l":19463.5,"c":19466,"v":45.901}
{"ts":1664500980000,"o":19466,"h":19469,"l":19465,"c":19469,"v":16.672}
{"ts":1664501040000,"o":19469,"h":19474,"l":19465,"c":19465,"v":67.644}
{"ts":1664501100000,"o":19465,"h":19480.5,"l":19465,"c":19478.5,"v":71.471}
{"ts":1664501160000,"o":19478.5,"h":19486.5,"l":19478.5,"c":19483.5,"v":138.95}
{"ts":1664501220000,"o":19483.5,"h":19486,"l":19471,"c":19471,"v":34.144}
{"ts":1664501280000,"o":19471,"h":19472,"l":19449.5,"c":19449.5,"v":62.062}
{"ts":1664501340000,"o":19449.5,"h":19455.5,"l":19446,"c":19451,"v":33.275}
{"ts":1664501400000,"o":19451,"h":19465.5,"l":19432,"c":19465,"v":121.231}
{"ts":1664501460000,"o":19465,"h":19490,"l":19463,"c":19488,"v":75.369}
{"ts":1664501520000,"o":19488,"h":19493.5,"l":19482,"c":19493.5,"v":79.793}
{"ts":1664501580000,"o":19493.5,"h":19493.5,"l":19477.5,"c":19477.5,"v":47.314}
{"ts":1664501640000,"o":19477.5,"h":19487.5,"l":19476.5,"c":19478.5,"v":13.895}
{"ts":1664501700000,"o":19478.5,"h":19486,"l":19460,"c":19460,"v":45.994}
{"ts":1664501760000,"o":19460,"h":19493,"l":19460,"c":19492.5,"v":41.819}
{"ts":1664501820000,"o":19492.5,"h":19494,"l":19480,"c":19489,"v":54.192}
{"ts":1664501880000,"o":19489,"h":19489,"l":19466,"c":19472.5,"v":47.608}
{"ts":1664501940000,"o":19472.5,"h":19479.5,"l":19472,"c":19478.5,"v":60.776}
{"ts":1664502000000,"o":19478.5,"h":19479,"l":19460,"c":19460,"v":34.075}
{"ts":1664502060000,"o":19460,"h":19467,"l":19456.5,"c":19456.5,"v":25.394}
{"ts":1664502120000,"o":19456.5,"h":19473.5,"l":19455,"c":19473.5,"v":19.421}
{"ts":1664502180000,"o":19473.5,"h":19484.5,"l":19464.5,"c":19479,"v":17.197}
{"ts":1664502240000,"o":19479,"h":19485,"l":19471,"c":19484.5,"v":124.239}
{"ts":1664502300000,"o":19484.5,"h":19487,"l":19479,"c":19479.5,"v":86.103}
{"ts":1664502360000,"o":19479.5,"h":19484,"l":19473,"c":19475.5,"v":22.163}
{"ts":1664502420000,"o":19475.5,"h":19480,"l":19470,"c":19480,"v":34.766}
{"ts":1664502480000,"o":19480,"h":19484.5,"l":19480,"c":19484.5,"v":23.195}
{"ts":1664502540000,"o":19484.5,"h":19485,"l":19468.5,"c":19478.5,"v":16.092}
{"ts":1664502600000,"o":19478.5,"h":19483,"l":19478.5,"c":19483,"v":32.801}
{"ts":1664502660000,"o":19483,"h":19498,"l":19482.5,"c":19498,"v":126.741}
{"ts":1664502720000,"o":19498,"h":19511.5,"l":19497.5,"c":19511,"v":140.033}
{"ts":1664502780000,"o":19511,"h":19511,"l":19503,"c":19509.5,"v":49.196}
{"ts":1664502840000,"o":19509.5,"h":19514.5,"l":19503,"c":19509,"v":95.162}
{"ts":1664502900000,"o":19509,"h":19509,"l":19501,"c":19501.5,"v":26.357}
{"ts":1664502960000,"o":19501.5,"h":19501.5,"l":19495,"c":19495.5,"v":26.639}
{"ts":1664503020000,"o":19495.5,"h":19495.5,"l":19485,"c":19492,"v":58.799}
{"ts":1664503080000,"o":19492,"h":19500,"l":19492,"c":19498,"v":13.915}
{"ts":1664503140000,"o":19498,"h":19502,"l":19498,"c":19501.5,"v":12.824}
{"ts":1664503200000,"o":19501.5,"h":19502,"l":19466,"c":19470.5,"v":110.765}
{"ts":1664503260000,"o":19470.5,"h":19472.5,"l":19461,"c":19461.5,"v":244.094}
{"ts":1664503320000,"o":19461.5,"h":19470,"l":19461,"c":19470,"v":27.917}
{"ts":1664503380000,"o":19470,"h":19475,"l":19467.5,"c":19473,"v":61.094}
{"ts":1664503440000,"o":19473,"h":19501.5,"l":19473,"c":19493,"v":166.747}
{"ts":1664503500000,"o":19493,"h":19493,"l":19492.5,"c":19492.5,"v":19.198}
{"ts":1664503560000,"o":19492.5,"h":19496.5,"l":19492.5,"c":19492.5,"v":35.228}
{"ts":1664503620000,"o":19492.5,"h":19494,"l":19491,"c":19491.5,"v":53.909}
{"ts":1664503680000,"o":19491.5,"h":19491.5,"l":19458,"c":19462,"v":113.58}
{"ts":1664503740000,"o":19462,"h":19465.5,"l":19453,"c":19455,"v":103.161}
{"ts":1664503800000,"o":19455,"h":19459.5,"l":19455,"c":19459.5,"v":73.598}
{"ts":1664503860000,"o":19459.5,"h":19468.5,"l":19459.5,"c":19467.5,"v":51.668}
{"ts":1664503920000,"o":19467.5,"h":19480,"l":19467.5,"c":19470.5,"v":28.034}
{"ts":1664503980000,"o":19470.5,"h":19470.5,"l":19460.5,"c":19461,"v":14.524}
{"ts":1664504040000,"o":19461,"h":19461,"l":19412.5,"c":19424.5,"v":564.68}
{"ts":1664504100000,"o":19424.5,"h":19424.5,"l":19343,"c":19372.5,"v":1383.626}
{"ts":1664504160000,"o":19372.5,"h":19402.5,"l":19372.5,"c":19398,"v":245.57}
{"ts":1664504220000,"o":19398,"h":19398,"l":19337,"c":19339,"v":284.312}
{"ts":1664504280000,"o":19339,"h":19420.5,"l":19339,"c":19397.5,"v":475.996}
{"ts":1664504340000,"o":19397.5,"h":19398,"l":19385,"c":19385.5,"v":47.594}
{"ts":1664504400000,"o":19385.5,"h":19400,"l":19381,"c":19399.5,"v":66.456}
{"ts":1664504460000,"o":19399.5,"h":19406,"l":19399.5,"c":19400,"v":70.231}
{"ts":1664504520000,"o":19400,"h":19413.5,"l":19400,"c":19411,"v":54.179}
{"ts":1664504580000,"o":19411,"h":19411.5,"l":19392.5,"c":19392.5,"v":218.096}
{"ts":1664504640000,"o":19392.5,"h":19410,"l":19383,"c":19408.5,"v":73.61}
{"ts":1664504700000,"o":19408.5,"h":19415,"l":19393,"c":19395.5,"v":92.494}
{"ts":1664504760000,"o":19395.5,"h":19396,"l":19388,"c":19393.5,"v":104.968}
{"ts":1664504820000,"o":19393.5,"h":19394,"l":19345.5,"c":19345.5,"v":343.68}
{"ts":1664504880000,"o":19345.5,"h":19368.5,"l":19345,"c":19359,"v":198.557}
{"ts":1664504940000,"o":19359,"h":19376,"l":19354.5,"c":19375,"v":209.619}
{"ts":1664505000000,"o":19375,"h":19386.5,"l":19375,"c":19386.5,"v":51.554}
{"ts":1664505060000,"o":19386.5,"h":19400,"l":19380,"c":19383,"v":92.936}
{"ts":1664505120000,"o":19383,"h":19387.5,"l":19372.5,"c":19377,"v":174.314}
{"ts":1664505180000,"o":19377,"h":19392.5,"l":19376.5,"c":19390.5,"v":208.57}
{"ts":1664505240000,"o":19390.5,"h":19390.5,"l":19370,"c":19374.5,"v":160.285}
{"ts":1664505300000,"o":19374.5,"h":19382,"l":19373,"c":19382,"v":36.333}
{"ts":1664505360000,"o":19382,"h":19400,"l":19381.5,"c":19390.5,"v":71.894}
{"ts":1664505420000,"o":19390.5,"h":19397.5,"l":19390,"c":19393,"v":27.914}
{"ts":1664505480000,"o":19393,"h":19396.5,"l":19392.5,"c":19393,"v":42.773}
{"ts":1664505540000,"o":19393,"h":19393,"l":19390.5,"c":19390.5,"v":20.821}
{"ts":1664505600000,"o":19390.5,"h":19399.5,"l":19377.5,"c":19378,"v":35.455}
{"ts":1664505660000,"o":19378,"h":19378.5,"l":19367.5,"c":19376,"v":61.862}
{"ts":1664505720000,"o":19376,"h":19379.5,"l":19368.5,"c":19369,"v":25.783}
{"ts":1664505780000,"o":19369,"h":19369,"l":19356,"c":19356,"v":80.64}
{"ts":1664505840000,"o":19356,"h":19371.5,"l":19356,"c":19371,"v":50.003}
{"ts":1664505900000,"o":19371,"h":19386.5,"l":19360,"c":19386.5,"v":141.242}
{"ts":1664505960000,"o":19386.5,"h":19391,"l":19386.5,"c":19391,"v":37.812}
{"ts":1664506020000,"o":19391,"h":19392,"l":19386.5,"c":19392,"v":35.715}
{"ts":1664506080000,"o":19392,"h":19400,"l":19391,"c":19394.5,"v":42.379}
{"ts":1664506140000,"o":19394.5,"h":19404,"l":19386.5,"c":19387,"v":59.015}
{"ts":1664506200000,"o":19387,"h":19390.5,"l":19386.5,"c":19390,"v":32.257}
{"ts":1664506260000,"o":19390,"h":19394.5,"l":19390,"c":19394.5,"v":10.165}
{"ts":1664506320000,"o":19394.5,"h":19394.5,"l":19390,"c":19390.5,"v":27.06}
{"ts":1664506380000,"o":19390.5,"h":19390.5,"l":19386,"c":19386.5,"v":18.125}
{"ts":1664506440000,"o":19386.5,"h":19393,"l":19383,"c":19385,"v":65.649}
{"ts":1664506500000,"o":19385,"h":19385,"l":19380,"c":19380.5,"v":21.695}
{"ts":1664506560000,"o":19380.5,"h":19380.5,"l":19367.5,"c":19375,"v":61.317}
{"ts":1664506620000,"o":19375,"h":19375,"l":19362,"c":19374,"v":105.825}
{"ts":1664506680000,"o":19374,"h":19385,"l":19363.5,"c":19364.5,"v":139.983}
{"ts":1664506740000,"o":19364.5,"h":19367,"l":19351,"c":19351.5,"v":116.487}
{"ts":1664506800000,"o":19351.5,"h":19374,"l":19351,"c":19374,"v":47.288}
{"ts":1664506860000,"o":19374,"h":19374,"l":19290,"c":19317,"v":1231.912}
{"ts":1664506920000,"o":19317,"h":19340,"l":19317,"c":19339.5,"v":167.122}
{"ts":1664506980000,"o":19339.5,"h":19357.5,"l":19339.5,"c":19347,"v":198.122}
{"ts":1664507040000,"o":19347,"h":19367,"l":19347,"c":19367,"v":82.296}
{"ts":1664507100000,"o":19367,"h":19370,"l":19360,"c":19363,"v":80.502}
{"ts":1664507160000,"o":19363,"h":19373.5,"l":19360,"c":19373,"v":140.401}
{"ts":1664507220000,"o":19373,"h":19373,"l":19350.5,"c":19351.5,"v":70.594}
{"ts":1664507280000,"o":19351.5,"h":19357.5,"l":19350,"c":19350,"v":51.183}
{"ts":1664507340000,"o":19350,"h":19354.5,"l":19346.5,"c":19350.5,"v":37.456}
{"ts":1664507400000,"o":19350.5,"h":19355.5,"l":19350.5,"c":19355,"v":29.452}
{"ts":1664507460000,"o":19355,"h":19357,"l":19355,"c":19356.5,"v":6.638}
{"ts":1664507520000,"o":19356.5,"h":19370,"l":19356.5,"c":19362,"v":80.314}
{"ts":1664507580000,"o":19362,"h":19366.5,"l":19361.5,"c":19366.5,"v":54.038}
{"ts":1664507640000,"o":19366.5,"h":19386.5,"l":19366,"c":19386.5,"v":77.624}
{"ts":1664507700000,"o":19386.5,"h":19390,"l":19372,"c":19389,"v":86.056}
{"ts":1664507760000,"o":19389,"h":19396,"l":19388.5,"c":19395.5,"v":138.613}
{"ts":1664507820000,"o":19395.5,"h":19396,"l":19390,"c":19395,"v":96.167}
{"ts":1664507880000,"o":19395,"h":19400,"l":19395,"c":19398.5,"v":80.702}
{"ts":1664507940000,"o":19398.5,"h":19403.5,"l":19384.5,"c":19389.5,"v":43.26}
{"ts":1664508000000,"o":19389.5,"h":19389.5,"l":19380,"c":19387.5,"v":31.201}
{"ts":1664508060000,"o":19387.5,"h":19387.5,"l":19387,"c":19387,"v":8.244}
{"ts":1664508120000,"o":19387,"h":19406,"l":19387,"c":19404,"v":97.373}
{"ts":1664508180000,"o":19404,"h":19419.5,"l":19398,"c":19402.5,"v":184.158}
{"ts":1664508240000,"o":19402.5,"h":19402.5,"l":19390,"c":19390,"v":102.645}
{"ts":1664508300000,"o":19390,"h":19390.5,"l":19385,"c":19389,"v":32.647}
{"ts":1664508360000,"o":19389,"h":19389,"l":19380.5,"c":19380.5,"v":12.079}
{"ts":1664508420000,"o":19380.5,"h":19387.5,"l":19380,"c":19380,"v":64.418}
{"ts":1664508480000,"o":19380,"h":19383,"l":19380,"c":19382.5,"v":23.438}
{"ts":1664508540000,"o":19382.5,"h":19383.5,"l":19382.5,"c":19383,"v":67.079}
{"ts":1664508600000,"o":19383,"h":19387,"l":19373.5,"c":19373.5,"v":90.199}
{"ts":1664508660000,"o":19373.5,"h":19373.5,"l":19348,"c":19352,"v":83.052}
{"ts":1664508720000,"o":19352,"h":19368,"l":19352,"c":19367.5,"v":39.159}
{"ts":1664508780000,"o":19367.5,"h":19373.5,"l":19367.5,"c":19373.5,"v":35.991}
{"ts":1664508840000,"o":19373.5,"h":19389,"l":19373.5,"c":19389,"v":30.773}
{"ts":1664508900000,"o":19389,"h":19396,"l":19386.5,"c":19394.5,"v":110.034}
{"ts":1664508960000,"o":19394.5,"h":19395,"l":19393,"c":19393.5,"v":12.771}
{"ts":1664509020000,"o":19393.5,"h":19393.5,"l":19385.5,"c":19387,"v":38.469}
{"ts":1664509080000,"o":19387,"h":19390,"l":19387,"c":19390,"v":9.933}
{"ts":1664509140000,"o":19390,"h":19390,"l":19385,"c":19385.5,"v":10.454}
{"ts":1664509200000,"o":19385.5,"h":19385.5,"l":19380,"c":19383,"v":27.401}
{"ts":1664509260000,"o":19383,"h":19385.5,"l":19371,"c":19385.5,"v":121.42}
{"ts":1664509320000,"o":19385.5,"h":19385.5,"l":19372.5,"c":19373,"v":17.336}
{"ts":1664509380000,"o":19373,"h":19374,"l":19368,"c":19374,"v":22.129}
{"ts":1664509440000,"o":19374,"h":19382,"l":19373.5,"c":19378.5,"v":36.676}
{"ts":1664509500000,"o":19378.5,"h":19385,"l":19378.5,"c":19385,"v":17.801}
{"ts":1664509560000,"o":19385,"h":19385,"l":19365,"c":19365,"v":55.785}
{"ts":1664509620000,"o":19365,"h":19365.5,"l":19350,"c":19350,"v":46.193}
{"ts":1664509680000,"o":19350,"h":19357.5,"l":19341,"c":19357,"v":100.381}
{"ts":1664509740000,"o":19357,"h":19365,"l":19357,"c":19365,"v":31.437}
{"ts":1664509800000,"o":19365,"h":19365,"l":19357,"c":19357,"v":33.193}
{"ts":1664509860000,"o":19357,"h":19357.5,"l":19314.5,"c":19341,"v":320.337}
{"ts":1664509920000,"o":19341,"h":19349,"l":19337.5,"c":19346,"v":92.605}
{"ts":1664509980000,"o":19346,"h":19357,"l":19345.5,"c":19355.5,"v":46.505}
{"ts":1664510040000,"o":19355.5,"h":19361,"l":19355,"c":19361,"v":24.018}
{"ts":1664510100000,"o":19361,"h":19370.5,"l":19360.5,"c":19370.5,"v":32.887}
{"ts":1664510160000,"o":19370.5,"h":19390.5,"l":19370.5,"c":19380,"v":69.911}
{"ts":1664510220000,"o":19380,"h":19380.5,"l":19375,"c":19375.5,"v":28.955}
{"ts":1664510280000,"o":19375.5,"h":19382.5,"l":19375.5,"c":19382,"v":31.278}
{"ts":1664510340000,"o":19382,"h":19389,"l":19382,"c":19388.5,"v":59.185}
{"ts":1664510400000,"o":19388.5,"h":19389.5,"l":19386.5,"c":19389,"v":67.25}
{"ts":1664510460000,"o":19389,"h":19405,"l":19385,"c":19385.5,"v":272.044}
{"ts":1664510520000,"o":19385.5,"h":19393,"l":19385,"c":19393,"v":42.207}
{"ts":1664510580000,"o":19393,"h":19393,"l":19384.5,"c":19389.5,"v":67.098}
{"ts":1664510640000,"o":19389.5,"h":19394.5,"l":19389.5,"c":19394.5,"v":26.302}
{"ts":1664510700000,"o":19394.5,"h":19394.5,"l":19384,"c":19394,"v":66.827}
{"ts":1664510760000,"o":19394,"h":19394.5,"l":19386.5,"c":19393.5,"v":41.51}
{"ts":1664510820000,"o":19393.5,"h":19394,"l":19384,"c":19388,"v":30.693}
{"ts":1664510880000,"o":19388,"h":19400,"l":19388,"c":19395.5,"v":31.254}
{"ts":1664510940000,"o":19395.5,"h":19437,"l":19395.5,"c":19425.5,"v":341.041}
{"ts":1664511000000,"o":19425.5,"h":19428,"l":19414.5,"c":19425.5,"v":96.52}
{"ts":1664511060000,"o":19425.5,"h":19427,"l":19420,"c":19424.5,"v":77.296}
{"ts":1664511120000,"o":19424.5,"h":19425,"l":19424.5,"c":19425,"v":60.207}
{"ts":1664511180000,"o":19425,"h":19425,"l":19419,"c":19419,"v":28.605}
{"ts":1664511240000,"o":19419,"h":19424.5,"l":19417.5,"c":19417.5,"v":38.286}
{"ts":1664511300000,"o":19417.5,"h":19418,"l":19405,"c":19408.5,"v":67.874}
{"ts":1664511360000,"o":19408.5,"h":19416,"l":19407,"c":19416,"v":41.132}
{"ts":1664511420000,"o":19416,"h":19424.5,"l":19415.5,"c":19424.5,"v":37.125}
{"ts":1664511480000,"o":19424.5,"h":19426,"l":19424,"c":19426,"v":43.837}
{"ts":1664511540000,"o":19426,"h":19429.5,"l":19422.5,"c":19422.5,"v":59.984}
{"ts":1664511600000,"o":19422.5,"h":19425.5,"l":19412.5,"c":19425,"v":109.432}
{"ts":1664511660000,"o":19425,"h":19425.5,"l":19422.5,"c":19422.5,"v":10.218}
{"ts":1664511720000,"o":19422.5,"h":19423,"l":19415,"c":19420.5,"v":32.679}
{"ts":1664511780000,"o":19420.5,"h":19432,"l":19420.5,"c":19432,"v":34.46}
{"ts":1664511840000,"o":19432,"h":19433.5,"l":19431.5,"c":19433,"v":52.804}
{"ts":1664511900000,"o":19433,"h":19433.5,"l":19430,"c":19430.5,"v":14.754}
{"ts":1664511960000,"o":19430.5,"h":19430.5,"l":19430,"c":19430,"v":7.355}
{"ts":1664512020000,"o":19430,"h":19432,"l":19423,"c":19432,"v":43.261}
{"ts":1664512080000,"o":19432,"h":19433,"l":19429,"c":19429,"v":29.27}
{"ts":1664512140000,"o":19429,"h":19432.5,"l":19418,"c":19418,"v":146.714}
{"ts":1664512200000,"o":19418,"h":19422.5,"l":19417.5,"c":19422,"v":54.659}
{"ts":1664512260000,"o":19422,"h":19425,"l":19422,"c":19424.5,"v":57.782}
{"ts":1664512320000,"o":19424.5,"h":19431.5,"l":19421,"c":19421,"v":58.119}
{"ts":1664512380000,"o":19421,"h":19429.5,"l":19421,"c":19427.5,"v":45.585}
{"ts":1664512440000,"o":19427.5,"h":19427.5,"l":19421.5,"c":19425,"v":20.763}
{"ts":1664512500000,"o":19425,"h":19427,"l":19421,"c":19422.5,"v":52.434}
{"ts":1664512560000,"o":19422.5,"h":19426.5,"l":19422.5,"c":19426,"v":15.007}
{"ts":1664512620000,"o":19426,"h":19430,"l":19424,"c":19424,"v":21.054}
{"ts":1664512680000,"o":19424,"h":19429,"l":19424,"c":19428.5,"v":22.665}
{"ts":1664512740000,"o":19428.5,"h":19436,"l":19428.5,"c":19436,"v":24.452}
{"ts":1664512800000,"o":19436,"h":19436,"l":19432,"c":19432,"v":6.78}
{"ts":1664512860000,"o":19432,"h":19444,"l":19432,"c":19441,"v":46.684}
{"ts":1664512920000,"o":19441,"h":19442,"l":19435.5,"c":19440.5,"v":86.399}
{"ts":1664512980000,"o":19440.5,"h":19458,"l":19440.5,"c":19458,"v":110.86}
{"ts":1664513040000,"o":19458,"h":19458,"l":19452,"c":19457.5,"v":66.163}
{"ts":1664513100000,"o":19457.5,"h":19458,"l":19446,"c":19451.5,"v":63.322}
{"ts":1664513160000,"o":19451.5,"h":19452,"l":19443,"c":19443.5,"v":36.694}
{"ts":1664513220000,"o":19443.5,"h":19443.5,"l":19443,"c":19443.5,"v":14.498}
{"ts":1664513280000,"o":19443.5,"h":19443.5,"l":19442,"c":19442,"v":12.577}
{"ts":1664513340000,"o":19442,"h":19443.5,"l":19442,"c":19443,"v":7.219}
{"ts":1664513400000,"o":19443,"h":19454.5,"l":19440,"c":19440.5,"v":50.844}
{"ts":1664513460000,"o":19440.5,"h":19441,"l":19410.5,"c":19419.5,"v":216.883}
{"ts":1664513520000,"o":19419.5,"h":19423,"l":19414,"c":19414,"v":40.555}
{"ts":1664513580000,"o":19414,"h":19421,"l":19412,"c":19412,"v":40.882}
{"ts":1664513640000,"o":19412,"h":19419.5,"l":19412,"c":19419,"v":16.066}
{"ts":1664513700000,"o":19419,"h":19419.5,"l":19413.5,"c":19413.5,"v":9.711}
{"ts":1664513760000,"o":19413.5,"h":19413.5,"l":19413,"c":19413,"v":16.511}
{"ts":1664513820000,"o":19413,"h":19421.5,"l":19413,"c":19421,"v":89.351}
{"ts":1664513880000,"o":19421,"h":19421.5,"l":19421,"c":19421.5,"v":11.307}
{"ts":1664513940000,"o":19421.5,"h":19423,"l":19417,"c":19423,"v":23.652}
{"ts":1664514000000,"o":19423,"h":19423,"l":19416.5,"c":19422,"v":33.481}
{"ts":1664514060000,"o":19422,"h":19432,"l":19421.5,"c":19425.5,"v":28.179}
{"ts":1664514120000,"o":19425.5,"h":19429.5,"l":19424,"c":19429,"v":31.019}
{"ts":1664514180000,"o":19429,"h":19435,"l":19418,"c":19418.5,"v":62.89}
{"ts":1664514240000,"o":19418.5,"h":19418.5,"l":19415.5,"c":19415.5,"v":21.345}
{"ts":1664514300000,"o":19415.5,"h":19443,"l":19415.5,"c":19442.5,"v":66.764}
{"ts":1664514360000,"o":19442.5,"h":19443,"l":19429.5,"c":19430,"v":26.293}
{"ts":1664514420000,"o":19430,"h":19433.5,"l":19429.5,"c":19430.5,"v":18.435}
{"ts":1664514480000,"o":19430.5,"h":19432,"l":19427,"c":19432,"v":29.229}
{"ts":1664514540000,"o":19432,"h":19434.5,"l":19429.5,"c":19434,"v":20.113}
{"ts":1664514600000,"o":19434,"h":19437.5,"l":19431.5,"c":19437,"v":16.37}
{"ts":1664514660000,"o":19437,"h":19440,"l":19437,"c":19439.5,"v":9.315}
{"ts":1664514720000,"o":19439.5,"h":19450.5,"l":19430,"c":19450,"v":66.244}
{"ts":1664514780000,"o":19450,"h":19450.5,"l":19445,"c":19445,"v":26.708}
{"ts":1664514840000,"o":19445,"h":19448,"l":19445,"c":19445,"v":7.367}
{"ts":1664514900000,"o":19445,"h":19455,"l":19445,"c":19455,"v":30.09}
{"ts":1664514960000,"o":19455,"h":19455,"l":19448,"c":19448,"v":24.501}
{"ts":1664515020000,"o":19448,"h":19474,"l":19448,"c":19465,"v":185.575}
{"ts":1664515080000,"o":19465,"h":19489.5,"l":19461,"c":19479.5,"v":190.99}
{"ts":1664515140000,"o":19479.5,"h":19485.5,"l":19475,"c":19479,"v":103.66}
{"ts":1664515200000,"o":19479,"h":19489.5,"l":19478.5,"c":19485,"v":71.182}
{"ts":1664515260000,"o":19485,"h":19485.5,"l":19470,"c":19470.5,"v":59.853}
{"ts":1664515320000,"o":19470.5,"h":19482,"l":19465,"c":19482,"v":79.184}
{"ts":1664515380000,"o":19482,"h":19482,"l":19478.5,"c":19478.5,"v":21.201}
{"ts":1664515440000,"o":19478.5,"h":19479,"l":19465.5,"c":19467.5,"v":58.624}
{"ts":1664515500000,"o":19467.5,"h":19468,"l":19465,"c":19465.5,"v":38.482}
{"ts":1664515560000,"o":19465.5,"h":19466,"l":19465,"c":19466,"v":9.632}
{"ts":1664515620000,"o":19466,"h":19466,"l":19465.5,"c":19466,"v":7.671}
{"ts":1664515680000,"o":19466,"h":19473,"l":19465.5,"c":19468.5,"v":56.939}
{"ts":1664515740000,"o":19468.5,"h":19478,"l":19468.5,"c":19476,"v":94.368}
{"ts":1664515800000,"o":19476,"h":19476,"l":19472.5,"c":19472.5,"v":64.951}
{"ts":1664515860000,"o":19472.5,"h":19473,"l":19465,"c":19465,"v":200.419}
{"ts":1664515920000,"o":19465,"h":19465.5,"l":19452,"c":19461,"v":96.093}
{"ts":1664515980000,"o":19461,"h":19461,"l":19460.5,"c":19460.5,"v":8.535}
{"ts":1664516040000,"o":19460.5,"h":19465,"l":19460.5,"c":19465,"v":21.893}
{"ts":1664516100000,"o":19465,"h":19465,"l":19451,"c":19451,"v":90.285}
{"ts":1664516160000,"o":19451,"h":19457,"l":19451,"c":19457,"v":17.027}
{"ts":1664516220000,"o":19457,"h":19461,"l":19456.5,"c":19461,"v":21.446}
{"ts":1664516280000,"o":19461,"h":19461,"l":19460.5,"c":19461,"v":9.099}
{"ts":1664516340000,"o":19461,"h":19462.5,"l":19460.5,"c":19461,"v":9.73}
{"ts":1664516400000,"o":19461,"h":19465,"l":19460.5,"c":19464.5,"v":18.471}
{"ts":1664516460000,"o":19464.5,"h":19473,"l":19464.5,"c":19472.5,"v":30.367}
{"ts":1664516520000,"o":19472.5,"h":19473,"l":19471,"c":19471.5,"v":17.949}
{"ts":1664516580000,"o":19471.5,"h":19471.5,"l":19467,"c":19469.5,"v":25.892}
{"ts":1664516640000,"o":19469.5,"h":19474.5,"l":19469,"c":19474.5,"v":20.95}
{"ts":1664516700000,"o":19474.5,"h":19474.5,"l":19468.5,"c":19473.5,"v":38.327}
{"ts":1664516760000,"o":19473.5,"h":19474,"l":19473.5,"c":19474,"v":7.914}
{"ts":1664516820000,"o":19474,"h":19481,"l":19473.5,"c":19481,"v":63.09}
{"ts":1664516880000,"o":19481,"h":19481,"l":19466.5,"c":19477,"v":56.163}
{"ts":1664516940000,"o":19477,"h":19477,"l":19474,"c":19474,"v":38.097}
{"ts":1664517000000,"o":19474,"h":19474.5,"l":19465.5,"c":19470,"v":66.199}
{"ts":1664517060000,"o":19470,"h":19470,"l":19450.5,"c":19451,"v":28.725}
{"ts":1664517120000,"o":19451,"h":19451,"l":19450.5,"c":19450.5,"v":20.125}
{"ts":1664517180000,"o":19450.5,"h":19454,"l":19450.5,"c":19450.5,"v":51.205}
{"ts":1664517240000,"o":19450.5,"h":19456.5,"l":19450.5,"c":19456.5,"v":28.213}
{"ts":1664517300000,"o":19456.5,"h":19456.5,"l":19450,"c":19455.5,"v":21.618}
{"ts":1664517360000,"o":19455.5,"h":19455.5,"l":19440.5,"c":19440.5,"v":58.541}
{"ts":1664517420000,"o":19440.5,"h":19441,"l":19434.5,"c":19435,"v":73.113}
{"ts":1664517480000,"o":19435,"h":19441,"l":19434.5,"c":19440.5,"v":33.225}
{"ts":1664517540000,"o":19440.5,"h":19440.5,"l":19435.5,"c":19435.5,"v":26.373}
{"ts":1664517600000,"o":19435.5,"h":19460.5,"l":19435.5,"c":19460,"v":78.416}
{"ts":1664517660000,"o":19460,"h":19463.5,"l":19453,"c":19463.5,"v":29.675}
{"ts":1664517720000,"o":19463.5,"h":19494.5,"l":19463,"c":19490.5,"v":157.491}
{"ts":1664517780000,"o":19490.5,"h":19493,"l":19483.5,"c":19484,"v":70.626}
{"ts":1664517840000,"o":19484,"h":19484.5,"l":19459.5,"c":19460,"v":75.402}
{"ts":1664517900000,"o":19460,"h":19463,"l":19454.5,"c":19463,"v":38.17}
{"ts":1664517960000,"o":19463,"h":19481.5,"l":19462.5,"c":19476,"v":34.754}
{"ts":1664518020000,"o":19476,"h":19479,"l":19474,"c":19474,"v":25.879}
{"ts":1664518080000,"o":19474,"h":19474.5,"l":19474,"c":19474,"v":8.146}
{"ts":1664518140000,"o":19474,"h":19474.5,"l":19474,"c":19474.5,"v":6.893}
{"ts":1664518200000,"o":19474.5,"h":19474.5,"l":19472.5,"c":19472.5,"v":63.221}
{"ts":1664518260000,"o":19472.5,"h":19481,"l":19472,"c":19476,"v":46.928}
{"ts":1664518320000,"o":19476,"h":19476.5,"l":19476,"c":19476,"v":10.165}
{"ts":1664518380000,"o":19476,"h":19476.5,"l":19466.5,"c":19466.5,"v":9.278}
{"ts":1664518440000,"o":19466.5,"h":19466.5,"l":19452.5,"c":19456,"v":73.003}
{"ts":1664518500000,"o":19456,"h":19465,"l":19454,"c":19454,"v":52.159}
{"ts":1664518560000,"o":19454,"h":19454.5,"l":19452,"c":19452.5,"v":24.626}
{"ts":1664518620000,"o":19452.5,"h":19453.5,"l":19447.5,"c":19447.5,"v":22.051}
{"ts":1664518680000,"o":19447.5,"h":19448,"l":19430,"c":19432,"v":62.64}
{"ts":1664518740000,"o":19432,"h":19438,"l":19431,"c":19431,"v":104.074}
{"ts":1664518800000,"o":19431,"h":19437,"l":19431,"c":19435,"v":23.18}
{"ts":1664518860000,"o":19435,"h":19435.5,"l":19432,"c":19432.5,"v":15.673}
{"ts":1664518920000,"o":19432.5,"h":19432.5,"l":19415.5,"c":19417.5,"v":130.953}
{"ts":1664518980000,"o":19417.5,"h":19417.5,"l":19406,"c":19406,"v":58.483}
{"ts":1664519040000,"o":19406,"h":19428.5,"l":19406,"c":19425.5,"v":79.511}
{"ts":1664519100000,"o":19425.5,"h":19425.5,"l":19421.5,"c":19422,"v":19.538}
{"ts":1664519160000,"o":19422,"h":19423.5,"l":19420,"c":19423.5,"v":19.354}
{"ts":1664519220000,"o":19423.5,"h":19423.5,"l":19420,"c":19423,"v":32.682}
{"ts":1664519280000,"o":19423,"h":19438,"l":19422.5,"c":19438,"v":39.667}
{"ts":1664519340000,"o":19438,"h":19441,"l":19437.5,"c":19440.5,"v":35.414}
{"ts":1664519400000,"o":19440.5,"h":19441,"l":19434,"c":19439.5,"v":24.882}
{"ts":1664519460000,"o":19439.5,"h":19439.5,"l":19437.5,"c":19438,"v":11.151}
{"ts":1664519520000,"o":19438,"h":19441.5,"l":19422.5,"c":19422.5,"v":97.35}
{"ts":1664519580000,"o":19422.5,"h":19434.5,"l":19422.5,"c":19434,"v":21.438}
{"ts":1664519640000,"o":19434,"h":19434,"l":19433.5,"c":19433.5,"v":4.989}
{"ts":1664519700000,"o":19433.5,"h":19434,"l":19430,"c":19430,"v":24.541}
{"ts":1664519760000,"o":19430,"h":19431,"l":19421,"c":19421.5,"v":48.37}
{"ts":1664519820000,"o":19421.5,"h":19421.5,"l":19418.5,"c":19420,"v":15.357}
{"ts":1664519880000,"o":19420,"h":19423.5,"l":19419.5,"c":19423,"v":10.642}
{"ts":1664519940000,"o":19423,"h":19424,"l":19416.5,"c":19416.5,"v":18.755}
{"ts":1664520000000,"o":19416.5,"h":19422,"l":19416.5,"c":19422,"v":17.237}
{"ts":1664520060000,"o":19422,"h":19422.5,"l":19419,"c":19419.5,"v":11.713}
{"ts":1664520120000,"o":19419.5,"h":19419.5,"l":19410,"c":19410,"v":61.625}
{"ts":1664520180000,"o":19410,"h":19410.5,"l":19388.5,"c":19389.5,"v":360.845}
{"ts":1664520240000,"o":19389.5,"h":19401.5,"l":19389.5,"c":19398.5,"v":66.298}
{"ts":1664520300000,"o":19398.5,"h":19452.5,"l":19398.5,"c":19447.5,"v":244.429}
{"ts":1664520360000,"o":19447.5,"h":19448,"l":19434,"c":19434.5,"v":36.075}
{"ts":1664520420000,"o":19434.5,"h":19437,"l":19431,"c":19432.5,"v":41.103}
{"ts":1664520480000,"o":19432.5,"h":19434.5,"l":19432,"c":19432.5,"v":17.629}
{"ts":1664520540000,"o":19432.5,"h":19432.5,"l":19431.5,"c":19431.5,"v":7.901}
{"ts":1664520600000,"o":19431.5,"h":19432,"l":19423,"c":19423,"v":41.749}
{"ts":1664520660000,"o":19423,"h":19435,"l":19420,"c":19435,"v":82.44}
{"ts":1664520720000,"o":19435,"h":19440,"l":19434.5,"c":19440,"v":11.817}
{"ts":1664520780000,"o":19440,"h":19447.5,"l":19437.5,"c":19444.5,"v":68.312}
{"ts":1664520840000,"o":19444.5,"h":19447.5,"l":19443,"c":19444,"v":27.24}
{"ts":1664520900000,"o":19444,"h":19444.5,"l":19444,"c":19444,"v":8.374}
{"ts":1664520960000,"o":19444,"h":19444.5,"l":19444,"c":19444,"v":19.504}
{"ts":1664521020000,"o":19444,"h":19444.5,"l":19441.5,"c":19443.5,"v":18.798}
{"ts":1664521080000,"o":19443.5,"h":19444,"l":19440,"c":19440,"v":12.759}
{"ts":1664521140000,"o":19440,"h":19444,"l":19434,"c":19434,"v":37.726}
{"ts":1664521200000,"o":19434,"h":19450,"l":19434,"c":19436,"v":29.086}
{"ts":1664521260000,"o":19436,"h":19439.5,"l":19435,"c":19435.5,"v":7.167}
{"ts":1664521320000,"o":19435.5,"h":19448,"l":19435,"c":19447.5,"v":19.122}
{"ts":1664521380000,"o":19447.5,"h":19447.5,"l":19435,"c":19440.5,"v":26.524}
{"ts":1664521440000,"o":19440.5,"h":19454.5,"l":19440.5,"c":19454.5,"v":38.471}
{"ts":1664521500000,"o":19454.5,"h":19459.5,"l":19450,"c":19458.5,"v":45.826}
{"ts":1664521560000,"o":19458.5,"h":19468,"l":19458,"c":19468,"v":65.434}
{"ts":1664521620000,"o":19468,"h":19484.5,"l":19467.5,"c":19481.5,"v":186.931}
{"ts":1664521680000,"o":19481.5,"h":19490,"l":19465,"c":19490,"v":178.974}
{"ts":1664521740000,"o":19490,"h":19507,"l":19488.5,"c":19507,"v":412.844}
{"ts":1664521800000,"o":19507,"h":19520,"l":19506.5,"c":19510.5,"v":277.866}
{"ts":1664521860000,"o":19510.5,"h":19513,"l":19497,"c":19510,"v":125.891}
{"ts":1664521920000,"o":19510,"h":19525.5,"l":19509.5,"c":19523,"v":199.47}
{"ts":1664521980000,"o":19523,"h":19536.5,"l":19522.5,"c":19526.5,"v":198.513}
{"ts":1664522040000,"o":19526.5,"h":19550,"l":19526.5,"c":19540.5,"v":179.443}
{"ts":1664522100000,"o":19540.5,"h":19540.5,"l":19501.5,"c":19502,"v":308.481}
{"ts":1664522160000,"o":19502,"h":19563.5,"l":19501.5,"c":19537.5,"v":294.486}
{"ts":1664522220000,"o":19537.5,"h":19540.5,"l":19518,"c":19522.5,"v":73.196}
{"ts":1664522280000,"o":19522.5,"h":19522.5,"l":19505.5,"c":19520,"v":101.625}
{"ts":1664522340000,"o":19520,"h":19524,"l":19508,"c":19510.5,"v":48.063}
{"ts":1664522400000,"o":19510.5,"h":19522,"l":19510,"c":19518,"v":115.47}
{"ts":1664522460000,"o":19518,"h":19533,"l":19518,"c":19525,"v":57.568}
{"ts":1664522520000,"o":19525,"h":19533,"l":19525,"c":19532.5,"v":49.221}
{"ts":1664522580000,"o":19532.5,"h":19533,"l":19531.5,"c":19532,"v":22.36}
{"ts":1664522640000,"o":19532,"h":19577,"l":19525,"c":19570,"v":349.25}
{"ts":1664522700000,"o":19570,"h":19600,"l":19564,"c":19575,"v":691.72}
{"ts":1664522760000,"o":19575,"h":19575,"l":19545,"c":19550,"v":221.695}
{"ts":1664522820000,"o":19550,"h":19569,"l":19545,"c":19558.5,"v":181.532}
{"ts":1664522880000,"o":19558.5,"h":19574,"l":19558,"c":19558,"v":68.494}
{"ts":1664522940000,"o":19558,"h":19562.5,"l":19553,"c":19558.5,"v":87.851}
{"ts":1664523000000,"o":19558.5,"h":19565,"l":19556.5,"c":19564.5,"v":79.447}
{"ts":1664523060000,"o":19564.5,"h":19584,"l":19561.5,"c":19575.5,"v":190.911}
{"ts":1664523120000,"o":19575.5,"h":19575.5,"l":19554,"c":19558.5,"v":265.147}
{"ts":1664523180000,"o":19558.5,"h":19573.5,"l":19553,"c":19571.5,"v":112.217}
{"ts":1664523240000,"o":19571.5,"h":19587,"l":19571.5,"c":19577.5,"v":193.471}
{"ts":1664523300000,"o":19577.5,"h":19581,"l":19560,"c":19575,"v":136.763}
{"ts":1664523360000,"o":19575,"h":19575,"l":19565.5,"c":19569,"v":69.491}
{"ts":1664523420000,"o":19569,"h":19570,"l":19563.5,"c":19568,"v":34.303}
{"ts":1664523480000,"o":19568,"h":19599,"l":19558,"c":19569.5,"v":521.74}
{"ts":1664523540000,"o":19569.5,"h":19584.5,"l":19568,"c":19580.5,"v":129.644}
{"ts":1664523600000,"o":19580.5,"h":19593.5,"l":19580,"c":19592,"v":266.115}
{"ts":1664523660000,"o":19592,"h":19609,"l":19586.5,"c":19603.5,"v":459.523}
{"ts":1664523720000,"o":19603.5,"h":19626,"l":19595.5,"c":19613,"v":792.636}
{"ts":1664523780000,"o":19613,"h":19614,"l":19594,"c":19594,"v":142.583}
{"ts":1664523840000,"o":19594,"h":19600.5,"l":19580,"c":19587.5,"v":255.356}
{"ts":1664523900000,"o":19587.5,"h":19614.5,"l":19587.5,"c":19610,"v":247.469}
{"ts":1664523960000,"o":19610,"h":19623,"l":19605,"c":19612,"v":258.899}
{"ts":1664524020000,"o":19612,"h":19612,"l":19605.5,"c":19610,"v":133.933}
{"ts":1664524080000,"o":19610,"h":19610.5,"l":19590.5,"c":19591,"v":160.305}
{"ts":1664524140000,"o":19591,"h":19591,"l":19562,"c":19565.5,"v":272.374}
{"ts":1664524200000,"o":19565.5,"h":19600,"l":19565.5,"c":19600,"v":229.504}
{"ts":1664524260000,"o":19600,"h":19601,"l":19587.5,"c":19591.5,"v":60.264}
{"ts":1664524320000,"o":19591.5,"h":19591.5,"l":19572.5,"c":19572.5,"v":137.469}
{"ts":1664524380000,"o":19572.5,"h":19572.5,"l":19533.5,"c":19538,"v":359.135}
{"ts":1664524440000,"o":19538,"h":19548.5,"l":19528.5,"c":19540,"v":134.852}
{"ts":1664524500000,"o":19540,"h":19579.5,"l":19539.5,"c":19578.5,"v":321.934}
{"ts":1664524560000,"o":19578.5,"h":19579,"l":19557.5,"c":19568.5,"v":215.921}
{"ts":1664524620000,"o":19568.5,"h":19577,"l":19564,"c":19570,"v":152.017}
{"ts":1664524680000,"o":19570,"h":19570.5,"l":19546,"c":19546.5,"v":77.212}
{"ts":1664524740000,"o":19546.5,"h":19557.5,"l":19546,"c":19557.5,"v":73.935}
{"ts":1664524800000,"o":19557.5,"h":19572.5,"l":19557,"c":19572.5,"v":91.111}
{"ts":1664524860000,"o":19572.5,"h":19587,"l":19572,"c":19585.5,"v":150.536}
{"ts":1664524920000,"o":19585.5,"h":19586,"l":19570.5,"c":19572,"v":103.104}
{"ts":1664524980000,"o":19572,"h":19587,"l":19570.5,"c":19586.5,"v":46.707}
{"ts":1664525040000,"o":19586.5,"h":19587,"l":19580.5,"c":19580.5,"v":50.559}
{"ts":1664525100000,"o":19580.5,"h":19585,"l":19562.5,"c":19562.5,"v":51.964}
{"ts":1664525160000,"o":19562.5,"h":19575,"l":19550,"c":19550.5,"v":60.283}
{"ts":1664525220000,"o":19550.5,"h":19562,"l":19536.5,"c":19561.5,"v":123.369}
{"ts":1664525280000,"o":19561.5,"h":19562,"l":19536.5,"c":19539.5,"v":141.103}
{"ts":1664525340000,"o":19539.5,"h":19542.5,"l":19531.5,"c":19533.5,"v":146.091}
{"ts":1664525400000,"o":19533.5,"h":19554,"l":19533.5,"c":19548,"v":96.624}
{"ts":1664525460000,"o":19548,"h":19548,"l":19539,"c":19540.5,"v":69.411}
{"ts":1664525520000,"o":19540.5,"h":19543.5,"l":19537.5,"c":19543,"v":69.971}
{"ts":1664525580000,"o":19543,"h":19550,"l":19542.5,"c":19545,"v":39.756}
{"ts":1664525640000,"o":19545,"h":19545.5,"l":19535.5,"c":19540,"v":93.544}
{"ts":1664525700000,"o":19540,"h":19565,"l":19539.5,"c":19560.5,"v":122.629}
{"ts":1664525760000,"o":19560.5,"h":19576.5,"l":19560.5,"c":19566.5,"v":124.551}
{"ts":1664525820000,"o":19566.5,"h":19575.5,"l":19562,"c":19563.5,"v":102.808}
{"ts":1664525880000,"o":19563.5,"h":19564.5,"l":19559,"c":19564,"v":22.92}
{"ts":1664525940000,"o":19564,"h":19564,"l":19552,"c":19552,"v":30.95}
{"ts":1664526000000,"o":19552,"h":19557.5,"l":19548.5,"c":19548.5,"v":28.595}
{"ts":1664526060000,"o":19548.5,"h":19549,"l":19535,"c":19548.5,"v":88.627}
{"ts":1664526120000,"o":19548.5,"h":19549,"l":19534,"c":19535,"v":53.823}
{"ts":1664526180000,"o":19535,"h":19535,"l":19518.5,"c":19534.5,"v":193.773}
{"ts":1664526240000,"o":19534.5,"h":19551.5,"l":19534.5,"c":19551.5,"v":41.603}
{"ts":1664526300000,"o":19551.5,"h":19558,"l":19549.5,"c":19550,"v":40.859}
{"ts":1664526360000,"o":19550,"h":19559,"l":19549.5,"c":19552,"v":50.598}
{"ts":1664526420000,"o":19552,"h":19552.5,"l":19544,"c":19550,"v":74.38}
{"ts":1664526480000,"o":19550,"h":19550,"l":19540,"c":19540,"v":84.553}
{"ts":1664526540000,"o":19540,"h":19541,"l":19539,"c":19540.5,"v":26.709}
{"ts":1664526600000,"o":19540.5,"h":19557,"l":19540.5,"c":19557,"v":142.661}
{"ts":1664526660000,"o":19557,"h":19561,"l":19543.5,"c":19545,"v":71.412}
{"ts":1664526720000,"o":19545,"h":19548.5,"l":19537,"c":19537,"v":148.855}
{"ts":1664526780000,"o":19537,"h":19542.5,"l":19533.5,"c":19533.5,"v":49.153}
{"ts":1664526840000,"o":19533.5,"h":19544,"l":19533.5,"c":19541,"v":64.337}
{"ts":1664526900000,"o":19541,"h":19541,"l":19536,"c":19536.5,"v":18.251}
{"ts":1664526960000,"o":19536.5,"h":19536.5,"l":19520,"c":19520,"v":89.201}
{"ts":1664527020000,"o":19520,"h":19522.5,"l":19517,"c":19517,"v":86.211}
{"ts":1664527080000,"o":19517,"h":19519.5,"l":19517,"c":19519,"v":93.981}
{"ts":1664527140000,"o":19519,"h":19519.5,"l":19518,"c":19519,"v":26.024}
{"ts":1664527200000,"o":19519,"h":19519.5,"l":19518.5,"c":19519.5,"v":55.216}
{"ts":1664527260000,"o":19519.5,"h":19532,"l":19517,"c":19517,"v":136.948}
{"ts":1664527320000,"o":19517,"h":19541,"l":19517,"c":19535.5,"v":94.838}
{"ts":1664527380000,"o":19535.5,"h":19536,"l":19523.5,"c":19523.5,"v":19.064}
{"ts":1664527440000,"o":19523.5,"h":19524,"l":19523,"c":19523.5,"v":18.423}
{"ts":1664527500000,"o":19523.5,"h":19532,"l":19523,"c":19524.5,"v":74.251}
{"ts":1664527560000,"o":19524.5,"h":19538,"l":19524.5,"c":19526,"v":74.767}
{"ts":1664527620000,"o":19526,"h":19536.5,"l":19525.5,"c":19536.5,"v":32.043}
{"ts":1664527680000,"o":19536.5,"h":19547,"l":19536,"c":19547,"v":41.722}
{"ts":1664527740000,"o":19547,"h":19547,"l":19539.5,"c":19545,"v":132.729}
{"ts":1664527800000,"o":19545,"h":19575.5,"l":19541,"c":19563.5,"v":301.099}
{"ts":1664527860000,"o":19563.5,"h":19579.5,"l":19563.5,"c":19577,"v":104.169}
{"ts":1664527920000,"o":19577,"h":19579,"l":19555,"c":19569.5,"v":108.952}
{"ts":1664527980000,"o":19569.5,"h":19588.5,"l":19569.5,"c":19586,"v":129.645}
{"ts":1664528040000,"o":19586,"h":19597.5,"l":19586,"c":19595,"v":90.57}
{"ts":1664528100000,"o":19595,"h":19620,"l":19589.5,"c":19593,"v":262.951}
{"ts":1664528160000,"o":19593,"h":19612.5,"l":19586.5,"c":19611.5,"v":196.646}
{"ts":1664528220000,"o":19611.5,"h":19619,"l":19607.5,"c":19614.5,"v":229.77}
{"ts":1664528280000,"o":19614.5,"h":19615,"l":19605.5,"c":19610,"v":141.064}
{"ts":1664528340000,"o":19610,"h":19620,"l":19607.5,"c":19616.5,"v":118.029}
{"ts":1664528400000,"o":19616.5,"h":19616.5,"l":19585.5,"c":19591.5,"v":190.165}
{"ts":1664528460000,"o":19591.5,"h":19592,"l":19581.5,"c":19582,"v":113.473}
{"ts":1664528520000,"o":19582,"h":19588,"l":19581,"c":19585.5,"v":76.131}
{"ts":1664528580000,"o":19585.5,"h":19587.5,"l":19575.5,"c":19575.5,"v":69.298}
{"ts":1664528640000,"o":19575.5,"h":19576,"l":19560.5,"c":19564,"v":192.009}
{"ts":1664528700000,"o":19564,"h":19593.5,"l":19563,"c":19593,"v":101.192}
{"ts":1664528760000,"o":19593,"h":19593.5,"l":19568,"c":19568.5,"v":38.717}
{"ts":1664528820000,"o":19568.5,"h":19568.5,"l":19562,"c":19562.5,"v":56.242}
{"ts":1664528880000,"o":19562.5,"h":19570.5,"l":19562,"c":19570,"v":39.333}
{"ts":1664528940000,"o":19570,"h":19570.5,"l":19568.5,"c":19569,"v":14.549}
{"ts":1664529000000,"o":19569,"h":19575,"l":19568.5,"c":19575,"v":53.988}
{"ts":1664529060000,"o":19575,"h":19586.5,"l":19570.5,"c":19571,"v":126.249}
{"ts":1664529120000,"o":19571,"h":19575,"l":19570.5,"c":19575,"v":17.729}
{"ts":1664529180000,"o":19575,"h":19575,"l":19574.5,"c":19574.5,"v":20.718}
{"ts":1664529240000,"o":19574.5,"h":19575,"l":19558.5,"c":19562.5,"v":160.314}
{"ts":1664529300000,"o":19562.5,"h":19570,"l":19562,"c":19566.5,"v":68.044}
{"ts":1664529360000,"o":19566.5,"h":19566.5,"l":19557,"c":19557,"v":53.861}
{"ts":1664529420000,"o":19557,"h":19557.5,"l":19551.5,"c":19552,"v":40.35}
{"ts":1664529480000,"o":19552,"h":19556.5,"l":19551.5,"c":19553.5,"v":43.741}
{"ts":1664529540000,"o":19553.5,"h":19553.5,"l":19527.5,"c":19527.5,"v":130.636}
{"ts":1664529600000,"o":19527.5,"h":19544,"l":19527.5,"c":19543.5,"v":52.23}
{"ts":1664529660000,"o":19543.5,"h":19544,"l":19528,"c":19528,"v":101.241}
{"ts":1664529720000,"o":19528,"h":19529,"l":19528,"c":19528.5,"v":57.219}
{"ts":1664529780000,"o":19528.5,"h":19529,"l":19522.5,"c":19523,"v":49.703}
{"ts":1664529840000,"o":19523,"h":19538.5,"l":19522.5,"c":19538.5,"v":63.402}
{"ts":1664529900000,"o":19538.5,"h":19552,"l":19531,"c":19531,"v":125.833}
{"ts":1664529960000,"o":19531,"h":19531,"l":19525,"c":19525,"v":94.815}
{"ts":1664530020000,"o":19525,"h":19525.5,"l":19514.5,"c":19519.5,"v":165.249}
{"ts":1664530080000,"o":19519.5,"h":19535,"l":19519,"c":19534.5,"v":65.637}
{"ts":1664530140000,"o":19534.5,"h":19544.5,"l":19534.5,"c":19539.5,"v":53.071}
{"ts":1664530200000,"o":19539.5,"h":19539.5,"l":19530,"c":19535,"v":42.197}
{"ts":1664530260000,"o":19535,"h":19536,"l":19530.5,"c":19530.5,"v":15.577}
{"ts":1664530320000,"o":19530.5,"h":19545,"l":19530.5,"c":19545,"v":33.498}
{"ts":1664530380000,"o":19545,"h":19545,"l":19531,"c":19531,"v":35.516}
{"ts":1664530440000,"o":19531,"h":19531.5,"l":19523,"c":19528.5,"v":64.769}
{"ts":1664530500000,"o":19528.5,"h":19528.5,"l":19526,"c":19526,"v":19.531}
{"ts":1664530560000,"o":19526,"h":19528.5,"l":19521,"c":19521,"v":64.53}
{"ts":1664530620000,"o":19521,"h":19521.5,"l":19520,"c":19520,"v":42.425}
{"ts":1664530680000,"o":19520,"h":19520.5,"l":19500.5,"c":19512.5,"v":163.945}
{"ts":1664530740000,"o":19512.5,"h":19517.5,"l":19510,"c":19514,"v":72.594}
{"ts":1664530800000,"o":19514,"h":19518,"l":19505.5,"c":19506,"v":94.403}
{"ts":1664530860000,"o":19506,"h":19510,"l":19501,"c":19510,"v":100.189}
{"ts":1664530920000,"o":19510,"h":19510,"l":19501.5,"c":19501.5,"v":68.284}
{"ts":1664530980000,"o":19501.5,"h":19506,"l":19491.5,"c":19503.5,"v":249.239}
{"ts":1664531040000,"o":19503.5,"h":19515,"l":19501.5,"c":19511.5,"v":90.003}
{"ts":1664531100000,"o":19511.5,"h":19511.5,"l":19507.5,"c":19510,"v":49.919}
{"ts":1664531160000,"o":19510,"h":19517,"l":19509.5,"c":19517,"v":34.934}
{"ts":1664531220000,"o":19517,"h":19529.5,"l":19516.5,"c":19523.5,"v":147.884}
{"ts":1664531280000,"o":19523.5,"h":19534.5,"l":19523,"c":19525,"v":88.474}
{"ts":1664531340000,"o":19525,"h":19525.5,"l":19519.5,"c":19520,"v":63.827}
{"ts":1664531400000,"o":19520,"h":19520,"l":19508,"c":19508,"v":77.464}
{"ts":1664531460000,"o":19508,"h":19513,"l":19501,"c":19512.5,"v":69.642}
{"ts":1664531520000,"o":19512.5,"h":19516,"l":19512.5,"c":19513,"v":32.242}
{"ts":1664531580000,"o":19513,"h":19513,"l":19494,"c":19500,"v":162.87}
{"ts":1664531640000,"o":19500,"h":19505,"l":19487,"c":19498.5,"v":245.512}
{"ts":1664531700000,"o":19498.5,"h":19504,"l":19498,"c":19499,"v":30.274}
{"ts":1664531760000,"o":19499,"h":19499,"l":19490.5,"c":19495,"v":32.943}
{"ts":1664531820000,"o":19495,"h":19504,"l":19495,"c":19502,"v":57.44}
{"ts":1664531880000,"o":19502,"h":19504.5,"l":19495,"c":19497,"v":45.415}
{"ts":1664531940000,"o":19497,"h":19526.5,"l":19496.5,"c":19521,"v":179.417}
{"ts":1664532000000,"o":19521,"h":19531.5,"l":19514.5,"c":19531.5,"v":122.893}
{"ts":1664532060000,"o":19531.5,"h":19531.5,"l":19527.5,"c":19527.5,"v":45.675}
{"ts":1664532120000,"o":19527.5,"h":19536.5,"l":19527.5,"c":19533,"v":137.3}
{"ts":1664532180000,"o":19533,"h":19533.5,"l":19530,"c":19531.5,"v":46.992}
{"ts":1664532240000,"o":19531.5,"h":19532.5,"l":19526.5,"c":19532,"v":82.11}
{"ts":1664532300000,"o":19532,"h":19544.5,"l":19532,"c":19539.5,"v":94.625}
{"ts":1664532360000,"o":19539.5,"h":19540,"l":19525,"c":19525,"v":45.757}
{"ts":1664532420000,"o":19525,"h":19530.5,"l":19517,"c":19530,"v":42.675}
{"ts":1664532480000,"o":19530,"h":19530.5,"l":19526,"c":19526.5,"v":15.603}
{"ts":1664532540000,"o":19526.5,"h":19534,"l":19526,"c":19527.5,"v":37.279}
{"ts":1664532600000,"o":19527.5,"h":19535,"l":19527.5,"c":19528.5,"v":143.844}
{"ts":1664532660000,"o":19528.5,"h":19540,"l":19528,"c":19537.5,"v":68.613}
{"ts":1664532720000,"o":19537.5,"h":19553,"l":19537,"c":19543.5,"v":85.229}
{"ts":1664532780000,"o":19543.5,"h":19543.5,"l":19539,"c":19539,"v":46.353}
{"ts":1664532840000,"o":19539,"h":19547.5,"l":19537,"c":19546.5,"v":55.81}
{"ts":1664532900000,"o":19546.5,"h":19548,"l":19544.5,"c":19548,"v":32.125}
{"ts":1664532960000,"o":19548,"h":19548,"l":19544,"c":19544.5,"v":28.435}
{"ts":1664533020000,"o":19544.5,"h":19551.5,"l":19534.5,"c":19535,"v":254.344}
{"ts":1664533080000,"o":19535,"h":19535,"l":19518.5,"c":19519.5,"v":83.269}
{"ts":1664533140000,"o":19519.5,"h":19522,"l":19519.5,"c":19521,"v":24.829}
{"ts":1664533200000,"o":19521,"h":19521,"l":19505,"c":19505,"v":137.635}
{"ts":1664533260000,"o":19505,"h":19505,"l":19472,"c":19478,"v":464.661}
{"ts":1664533320000,"o":19478,"h":19483,"l":19463.5,"c":19466,"v":253.088}
{"ts":1664533380000,"o":19466,"h":19488.5,"l":19466,"c":19486,"v":117.144}
{"ts":1664533440000,"o":19486,"h":19500,"l":19478.5,"c":19499.5,"v":101.897}
{"ts":1664533500000,"o":19499.5,"h":19500,"l":19488,"c":19498.5,"v":59.227}
{"ts":1664533560000,"o":19498.5,"h":19511.5,"l":19477,"c":19478.5,"v":221.417}
{"ts":1664533620000,"o":19478.5,"h":19519,"l":19478.5,"c":19516.5,"v":89.174}
{"ts":1664533680000,"o":19516.5,"h":19532.5,"l":19516.5,"c":19526.5,"v":178.432}
{"ts":1664533740000,"o":19526.5,"h":19526.5,"l":19512,"c":19516.5,"v":138.987}
{"ts":1664533800000,"o":19516.5,"h":19517,"l":19505.5,"c":19506,"v":87.642}
{"ts":1664533860000,"o":19506,"h":19506,"l":19500,"c":19500,"v":60.659}
{"ts":1664533920000,"o":19500,"h":19500,"l":19485,"c":19495,"v":110.117}
{"ts":1664533980000,"o":19495,"h":19503,"l":19494.5,"c":19496.5,"v":48.245}
{"ts":1664534040000,"o":19496.5,"h":19500,"l":19496,"c":19500,"v":28.182}
{"ts":1664534100000,"o":19500,"h":19528.5,"l":19495,"c":19528,"v":109.347}
{"ts":1664534160000,"o":19528,"h":19540.5,"l":19523,"c":19536.5,"v":90.914}
{"ts":1664534220000,"o":19536.5,"h":19537.5,"l":19532.5,"c":19532.5,"v":70.418}
{"ts":1664534280000,"o":19532.5,"h":19533,"l":19519,"c":19519.5,"v":42.119}
{"ts":1664534340000,"o":19519.5,"h":19519.5,"l":19507.5,"c":19512.5,"v":87.575}
{"ts":1664534400000,"o":19512.5,"h":19520.5,"l":19508,"c":19508,"v":14.134}
{"ts":1664534460000,"o":19508,"h":19508.5,"l":19493.5,"c":19498,"v":49.797}
{"ts":1664534520000,"o":19498,"h":19510,"l":19498,"c":19505.5,"v":19.352}
{"ts":1664534580000,"o":19505.5,"h":19520,"l":19505.5,"c":19512,"v":53.329}
{"ts":1664534640000,"o":19512,"h":19520.5,"l":19508,"c":19512.5,"v":29.781}
{"ts":1664534700000,"o":19512.5,"h":19512.5,"l":19500,"c":19500,"v":17.513}
{"ts":1664534760000,"o":19500,"h":19503.5,"l":19473.5,"c":19473.5,"v":149.778}
{"ts":1664534820000,"o":19473.5,"h":19473.5,"l":19450.5,"c":19455,"v":390.467}
{"ts":1664534880000,"o":19455,"h":19485,"l":19455,"c":19484.5,"v":181.086}
{"ts":1664534940000,"o":19484.5,"h":19486,"l":19479,"c":19482,"v":79.68}
{"ts":1664535000000,"o":19482,"h":19482,"l":19471,"c":19471,"v":63.617}
{"ts":1664535060000,"o":19471,"h":19474.5,"l":19463,"c":19474,"v":82.424}
{"ts":1664535120000,"o":19474,"h":19474,"l":19437.5,"c":19445,"v":290.448}
{"ts":1664535180000,"o":19445,"h":19458,"l":19444.5,"c":19453.5,"v":62.742}
{"ts":1664535240000,"o":19453.5,"h":19474.5,"l":19453.5,"c":19472.5,"v":109.026}
{"ts":1664535300000,"o":19472.5,"h":19472.5,"l":19455,"c":19458,"v":44.264}
{"ts":1664535360000,"o":19458,"h":19463.5,"l":19458,"c":19462,"v":29.347}
{"ts":1664535420000,"o":19462,"h":19471.5,"l":19461.5,"c":19462,"v":66.419}
{"ts":1664535480000,"o":19462,"h":19467,"l":19462,"c":19465.5,"v":23.402}
{"ts":1664535540000,"o":19465.5,"h":19478,"l":19453,"c":19477.5,"v":78.229}
{"ts":1664535600000,"o":19477.5,"h":19483,"l":19474.5,"c":19475,"v":63.963}
{"ts":1664535660000,"o":19475,"h":19475,"l":19465,"c":19471,"v":53.749}
{"ts":1664535720000,"o":19471,"h":19479.5,"l":19466.5,"c":19470,"v":26.205}
{"ts":1664535780000,"o":19470,"h":19472,"l":19459.5,"c":19459.5,"v":66.342}
{"ts":1664535840000,"o":19459.5,"h":19460.5,"l":19456,"c":19456,"v":43.102}
{"ts":1664535900000,"o":19456,"h":19465,"l":19455.5,"c":19461.5,"v":45.667}
{"ts":1664535960000,"o":19461.5,"h":19461.5,"l":19456.5,"c":19457,"v":67.386}
{"ts":1664536020000,"o":19457,"h":19464,"l":19451,"c":19455,"v":74.729}
{"ts":1664536080000,"o":19455,"h":19459,"l":19446.5,"c":19446.5,"v":81.553}
{"ts":1664536140000,"o":19446.5,"h":19452,"l":19442,"c":19442,"v":47.2}
{"ts":1664536200000,"o":19442,"h":19442.5,"l":19430,"c":19434.5,"v":143.048}
{"ts":1664536260000,"o":19434.5,"h":19465,"l":19434,"c":19454,"v":299.503}
{"ts":1664536320000,"o":19454,"h":19455,"l":19449.5,"c":19454.5,"v":42.308}
{"ts":1664536380000,"o":19454.5,"h":19465,"l":19454.5,"c":19460.5,"v":45.213}
{"ts":1664536440000,"o":19460.5,"h":19465,"l":19457,"c":19457,"v":29.238}
{"ts":1664536500000,"o":19457,"h":19465,"l":19457,"c":19461,"v":48.514}
{"ts":1664536560000,"o":19461,"h":19470,"l":19460.5,"c":19465.5,"v":68.551}
{"ts":1664536620000,"o":19465.5,"h":19465.5,"l":19442,"c":19445,"v":60.92}
{"ts":1664536680000,"o":19445,"h":19460,"l":19444.5,"c":19457.5,"v":38.848}
{"ts":1664536740000,"o":19457.5,"h":19464,"l":19457,"c":19463.5,"v":22.555}
{"ts":1664536800000,"o":19463.5,"h":19471,"l":19460,"c":19462,"v":83.98}
{"ts":1664536860000,"o":19462,"h":19469,"l":19462,"c":19464.5,"v":20.66}
{"ts":1664536920000,"o":19464.5,"h":19471,"l":19464,"c":19468,"v":45.893}
{"ts":1664536980000,"o":19468,"h":19468,"l":19461,"c":19464,"v":25.692}
{"ts":1664537040000,"o":19464,"h":19464.5,"l":19464,"c":19464,"v":9.021}
{"ts":1664537100000,"o":19464,"h":19464.5,"l":19464,"c":19464,"v":9.982}
{"ts":1664537160000,"o":19464,"h":19486,"l":19464,"c":19483,"v":269.888}
{"ts":1664537220000,"o":19483,"h":19489,"l":19480,"c":19489,"v":164.19}
{"ts":1664537280000,"o":19489,"h":19494.5,"l":19487,"c":19487.5,"v":102.405}
{"ts":1664537340000,"o":19487.5,"h":19512,"l":19487,"c":19504.5,"v":144.49}
{"ts":1664537400000,"o":19504.5,"h":19505,"l":19488,"c":19488,"v":116.653}
{"ts":1664537460000,"o":19488,"h":19492.5,"l":19488,"c":19488,"v":42.698}
{"ts":1664537520000,"o":19488,"h":19492,"l":19487.5,"c":19488,"v":33.397}
{"ts":1664537580000,"o":19488,"h":19488,"l":19482.5,"c":19485.5,"v":86.116}
{"ts":1664537640000,"o":19485.5,"h":19485.5,"l":19481,"c":19485,"v":26.137}
{"ts":1664537700000,"o":19485,"h":19485,"l":19459,"c":19459.5,"v":106.9}
{"ts":1664537760000,"o":19459.5,"h":19468,"l":19459,"c":19468,"v":32.046}
{"ts":1664537820000,"o":19468,"h":19475,"l":19460,"c":19460,"v":44.19}
{"ts":1664537880000,"o":19460,"h":19477.5,"l":19460,"c":19477.5,"v":17}
{"ts":1664537940000,"o":19477.5,"h":19490.5,"l":19473.5,"c":19486.5,"v":94.54}
{"ts":1664538000000,"o":19486.5,"h":19487,"l":19478,"c":19480.5,"v":72.501}
{"ts":1664538060000,"o":19480.5,"h":19484.5,"l":19470,"c":19475,"v":45.868}
{"ts":1664538120000,"o":19475,"h":19477.5,"l":19475,"c":19477.5,"v":27.819}
{"ts":1664538180000,"o":19477.5,"h":19488,"l":19477,"c":19486.5,"v":46.522}
{"ts":1664538240000,"o":19486.5,"h":19487,"l":19473.5,"c":19473.5,"v":68.329}
{"ts":1664538300000,"o":19473.5,"h":19474.5,"l":19464,"c":19469,"v":47.592}
{"ts":1664538360000,"o":19469,"h":19472,"l":19461,"c":19461.5,"v":52.757}
{"ts":1664538420000,"o":19461.5,"h":19461.5,"l":19440,"c":19450,"v":162.505}
{"ts":1664538480000,"o":19450,"h":19454.5,"l":19447,"c":19454.5,"v":59.065}
{"ts":1664538540000,"o":19454.5,"h":19464,"l":19447.5,"c":19464,"v":101.686}
{"ts":1664538600000,"o":19464,"h":19464,"l":19418,"c":19418.5,"v":317.232}
{"ts":1664538660000,"o":19418.5,"h":19431.5,"l":19366.5,"c":19420.5,"v":1170.593}
{"ts":1664538720000,"o":19420.5,"h":19421,"l":19410,"c":19416.5,"v":115.237}
{"ts":1664538780000,"o":19416.5,"h":19436.5,"l":19416,"c":19431,"v":177.872}
{"ts":1664538840000,"o":19431,"h":19433,"l":19424.5,"c":19430.5,"v":40.341}
{"ts":1664538900000,"o":19430.5,"h":19431,"l":19400.5,"c":19401,"v":151.832}
{"ts":1664538960000,"o":19401,"h":19420,"l":19400.5,"c":19420,"v":150.565}
{"ts":1664539020000,"o":19420,"h":19428,"l":19419.5,"c":19421,"v":136.035}
{"ts":1664539080000,"o":19421,"h":19427,"l":19415,"c":19423,"v":49.17}
{"ts":1664539140000,"o":19423,"h":19430,"l":19420,"c":19429.5,"v":66.355}
{"ts":1664539200000,"o":19429.5,"h":19437.5,"l":19418.5,"c":19437.5,"v":111.517}
{"ts":1664539260000,"o":19437.5,"h":19459,"l":19437,"c":19456,"v":263.824}
{"ts":1664539320000,"o":19456,"h":19459.5,"l":19455.5,"c":19457.5,"v":75.497}
{"ts":1664539380000,"o":19457.5,"h":19457.5,"l":19435.5,"c":19446,"v":101.245}
{"ts":1664539440000,"o":19446,"h":19446.5,"l":19407,"c":19408,"v":145.108}
{"ts":1664539500000,"o":19408,"h":19409,"l":19382,"c":19405.5,"v":548.101}
{"ts":1664539560000,"o":19405.5,"h":19405.5,"l":19370.5,"c":19377.5,"v":275.635}
{"ts":1664539620000,"o":19377.5,"h":19392.5,"l":19368,"c":19390.5,"v":255.795}
{"ts":1664539680000,"o":19390.5,"h":19390.5,"l":19371.5,"c":19377.5,"v":182.338}
{"ts":1664539740000,"o":19377.5,"h":19385.5,"l":19371.5,"c":19385,"v":97.678}
{"ts":1664539800000,"o":19385,"h":19413,"l":19380,"c":19403,"v":158.357}
{"ts":1664539860000,"o":19403,"h":19409.5,"l":19392.5,"c":19409.5,"v":96.746}
{"ts":1664539920000,"o":19409.5,"h":19416,"l":19396.5,"c":19400.5,"v":74.874}
{"ts":1664539980000,"o":19400.5,"h":19403,"l":19384.5,"c":19395.5,"v":133.636}
{"ts":1664540040000,"o":19395.5,"h":19405.5,"l":19395,"c":19401.5,"v":62.272}
{"ts":1664540100000,"o":19401.5,"h":19416.5,"l":19401,"c":19407,"v":62.235}
{"ts":1664540160000,"o":19407,"h":19417,"l":19406,"c":19411,"v":102.628}
{"ts":1664540220000,"o":19411,"h":19420,"l":19404.5,"c":19418.5,"v":185.514}
{"ts":1664540280000,"o":19418.5,"h":19432.5,"l":19410,"c":19423,"v":234.255}
{"ts":1664540340000,"o":19423,"h":19424,"l":19402,"c":19402.5,"v":113.647}
{"ts":1664540400000,"o":19402.5,"h":19406,"l":19387,"c":19387,"v":145.512}
{"ts":1664540460000,"o":19387,"h":19409,"l":19387,"c":19408.5,"v":114.926}
{"ts":1664540520000,"o":19408.5,"h":19412,"l":19391.5,"c":19391.5,"v":50.519}
{"ts":1664540580000,"o":19391.5,"h":19401.5,"l":19390,"c":19400.5,"v":54.223}
{"ts":1664540640000,"o":19400.5,"h":19401,"l":19387,"c":19387.5,"v":96.037}
{"ts":1664540700000,"o":19387.5,"h":19459.5,"l":19377,"c":19440.5,"v":734.469}
{"ts":1664540760000,"o":19440.5,"h":19479,"l":19409.5,"c":19413,"v":1032.13}
{"ts":1664540820000,"o":19413,"h":19446.5,"l":19406.5,"c":19446,"v":470.573}
{"ts":1664540880000,"o":19446,"h":19450,"l":19432,"c":19450,"v":182.954}
{"ts":1664540940000,"o":19450,"h":19490,"l":19444.5,"c":19458,"v":739.291}
{"ts":1664541000000,"o":19458,"h":19466.5,"l":19135.5,"c":19235,"v":9993.963}
{"ts":1664541060000,"o":19235,"h":19408.5,"l":19183.5,"c":19183.5,"v":4951.214}
{"ts":1664541120000,"o":19183.5,"h":19317.5,"l":19183.5,"c":19256.5,"v":2562.892}
{"ts":1664541180000,"o":19256.5,"h":19275,"l":19203.5,"c":19234.5,"v":1423.412}
{"ts":1664541240000,"o":19234.5,"h":19323.5,"l":19227.5,"c":19296,"v":707.274}
{"ts":1664541300000,"o":19296,"h":19305.5,"l":19247,"c":19247,"v":730.754}
{"ts":1664541360000,"o":19247,"h":19274,"l":19241,"c":19255,"v":637.717}
{"ts":1664541420000,"o":19255,"h":19285.5,"l":19242,"c":19285,"v":483.065}
{"ts":1664541480000,"o":19285,"h":19296,"l":19245,"c":19245.5,"v":582.367}
{"ts":1664541540000,"o":19245.5,"h":19263,"l":19237.5,"c":19243.5,"v":400.455}
{"ts":1664541600000,"o":19243.5,"h":19245,"l":19201,"c":19205.5,"v":610.407}
{"ts":1664541660000,"o":19205.5,"h":19251.5,"l":19192,"c":19251.5,"v":692.677}
{"ts":1664541720000,"o":19251.5,"h":19320,"l":19251.5,"c":19294,"v":844.792}
{"ts":1664541780000,"o":19294,"h":19336,"l":19294,"c":19324.5,"v":657.298}
{"ts":1664541840000,"o":19324.5,"h":19329,"l":19297.5,"c":19320,"v":479.236}
{"ts":1664541900000,"o":19320,"h":19329,"l":19295,"c":19295.5,"v":379.519}
{"ts":1664541960000,"o":19295.5,"h":19302,"l":19273.5,"c":19284,"v":412.118}
{"ts":1664542020000,"o":19284,"h":19287.5,"l":19261,"c":19261.5,"v":173.454}
{"ts":1664542080000,"o":19261.5,"h":19272.5,"l":19255,"c":19272.5,"v":226.242}
{"ts":1664542140000,"o":19272.5,"h":19272.5,"l":19255,"c":19259.5,"v":113.341}
{"ts":1664542200000,"o":19259.5,"h":19269.5,"l":19255,"c":19262,"v":150.123}
{"ts":1664542260000,"o":19262,"h":19297.5,"l":19261.5,"c":19277.5,"v":259.067}
{"ts":1664542320000,"o":19277.5,"h":19293,"l":19274.5,"c":19281,"v":74.826}
{"ts":1664542380000,"o":19281,"h":19281.5,"l":19255,"c":19257,"v":126.501}
{"ts":1664542440000,"o":19257,"h":19264.5,"l":19245,"c":19264,"v":129.32}
{"ts":1664542500000,"o":19264,"h":19290.5,"l":19255,"c":19290.5,"v":179.366}
{"ts":1664542560000,"o":19290.5,"h":19301.5,"l":19279.5,"c":19297,"v":292.934}
{"ts":1664542620000,"o":19297,"h":19302,"l":19287,"c":19294.5,"v":225.582}
{"ts":1664542680000,"o":19294.5,"h":19295,"l":19278.5,"c":19289.5,"v":106.257}
{"ts":1664542740000,"o":19289.5,"h":19297,"l":19289.5,"c":19290,"v":50.068}
{"ts":1664542800000,"o":19290,"h":19301.5,"l":19273,"c":19273.5,"v":531.981}
{"ts":1664542860000,"o":19273.5,"h":19292.5,"l":19265,"c":19292.5,"v":174.406}
{"ts":1664542920000,"o":19292.5,"h":19302,"l":19292.5,"c":19302,"v":140.027}
{"ts":1664542980000,"o":19302,"h":19302,"l":19286,"c":19287.5,"v":75.408}
{"ts":1664543040000,"o":19287.5,"h":19300.5,"l":19262,"c":19262,"v":208.057}
{"ts":1664543100000,"o":19262,"h":19267,"l":19254.5,"c":19255,"v":311.528}
{"ts":1664543160000,"o":19255,"h":19258,"l":19251,"c":19257.5,"v":90.732}
{"ts":1664543220000,"o":19257.5,"h":19272.5,"l":19254.5,"c":19268.5,"v":105.283}
{"ts":1664543280000,"o":19268.5,"h":19269.5,"l":19250,"c":19250,"v":93.192}
{"ts":1664543340000,"o":19250,"h":19258,"l":19250,"c":19252,"v":63.05}
{"ts":1664543400000,"o":19252,"h":19252.5,"l":19235,"c":19235,"v":200.461}
{"ts":1664543460000,"o":19235,"h":19252.5,"l":19235,"c":19252,"v":96.059}
{"ts":1664543520000,"o":19252,"h":19274,"l":19252,"c":19252.5,"v":192.955}
{"ts":1664543580000,"o":19252.5,"h":19276,"l":19252.5,"c":19273.5,"v":70.604}
{"ts":1664543640000,"o":19273.5,"h":19284.5,"l":19273,"c":19284.5,"v":68.644}
{"ts":1664543700000,"o":19284.5,"h":19284.5,"l":19261,"c":19265,"v":53.212}
{"ts":1664543760000,"o":19265,"h":19276.5,"l":19264,"c":19273,"v":37.493}
{"ts":1664543820000,"o":19273,"h":19287,"l":19273,"c":19285,"v":84.154}
{"ts":1664543880000,"o":19285,"h":19295,"l":19281,"c":19295,"v":58.499}
{"ts":1664543940000,"o":19295,"h":19306,"l":19287.5,"c":19291.5,"v":299.416}
{"ts":1664544000000,"o":19291.5,"h":19291.5,"l":19267.5,"c":19267.5,"v":94.385}
{"ts":1664544060000,"o":19267.5,"h":19277.5,"l":19260,"c":19260.5,"v":141.049}
{"ts":1664544120000,"o":19260.5,"h":19261,"l":19251,"c":19251,"v":44.169}
{"ts":1664544180000,"o":19251,"h":19264,"l":19250,"c":19262.5,"v":103.804}
{"ts":1664544240000,"o":19262.5,"h":19262.5,"l":19250,"c":19250,"v":107.863}
{"ts":1664544300000,"o":19250,"h":19256,"l":19250,"c":19250,"v":91.384}
{"ts":1664544360000,"o":19250,"h":19253.5,"l":19247.5,"c":19247.5,"v":139.959}
{"ts":1664544420000,"o":19247.5,"h":19259.5,"l":19239,"c":19253.5,"v":230.441}
{"ts":1664544480000,"o":19253.5,"h":19261,"l":19253.5,"c":19260.5,"v":39.226}
{"ts":1664544540000,"o":19260.5,"h":19261,"l":19243.5,"c":19244,"v":62.553}
{"ts":1664544600000,"o":19244,"h":19269,"l":19237,"c":19269,"v":417.022}
{"ts":1664544660000,"o":19269,"h":19289.5,"l":19246,"c":19265.5,"v":529.055}
{"ts":1664544720000,"o":19265.5,"h":19278,"l":19235.5,"c":19236.5,"v":174.978}
{"ts":1664544780000,"o":19236.5,"h":19298,"l":19236.5,"c":19298,"v":319.694}
{"ts":1664544840000,"o":19298,"h":19350,"l":19292.5,"c":19330,"v":1067.167}
{"ts":1664544900000,"o":19330,"h":19332.5,"l":19274,"c":19296.5,"v":288.5}
{"ts":1664544960000,"o":19296.5,"h":19296.5,"l":19260,"c":19263,"v":246.661}
{"ts":1664545020000,"o":19263,"h":19263,"l":19243,"c":19246.5,"v":413.3}
{"ts":1664545080000,"o":19246.5,"h":19262,"l":19236,"c":19244,"v":250.576}
{"ts":1664545140000,"o":19244,"h":19300,"l":19244,"c":19294.5,"v":246.072}
{"ts":1664545200000,"o":19294.5,"h":19299.5,"l":19259.5,"c":19260,"v":180.799}
{"ts":1664545260000,"o":19260,"h":19283.5,"l":19251,"c":19283,"v":277.46}
{"ts":1664545320000,"o":19283,"h":19371,"l":19283,"c":19368,"v":1133.934}
{"ts":1664545380000,"o":19368,"h":19373,"l":19345,"c":19349.5,"v":639.247}
{"ts":1664545440000,"o":19349.5,"h":19355.5,"l":19323,"c":19337,"v":335.095}
{"ts":1664545500000,"o":19337,"h":19372,"l":19336.5,"c":19366.5,"v":298.157}
{"ts":1664545560000,"o":19366.5,"h":19369.5,"l":19325,"c":19359,"v":470.362}
{"ts":1664545620000,"o":19359,"h":19377,"l":19356,"c":19371.5,"v":306.567}
{"ts":1664545680000,"o":19371.5,"h":19372,"l":19306,"c":19332.5,"v":772.82}
{"ts":1664545740000,"o":19332.5,"h":19375,"l":19330,"c":19368,"v":358.841}
{"ts":1664545800000,"o":19368,"h":19374,"l":19346,"c":19372.5,"v":209.74}
{"ts":1664545860000,"o":19372.5,"h":19375.5,"l":19350,"c":19360.5,"v":129.036}
{"ts":1664545920000,"o":19360.5,"h":19376,"l":19352,"c":19370,"v":115.696}
{"ts":1664545980000,"o":19370,"h":19415,"l":19366.5,"c":19399,"v":635.465}
{"ts":1664546040000,"o":19399,"h":19415,"l":19386.5,"c":19415,"v":364.534}
{"ts":1664546100000,"o":19415,"h":19415,"l":19397,"c":19401.5,"v":194.919}
{"ts":1664546160000,"o":19401.5,"h":19466,"l":19401.5,"c":19463.5,"v":999.559}
{"ts":1664546220000,"o":19463.5,"h":19478,"l":19451.5,"c":19455,"v":634.784}
{"ts":1664546280000,"o":19455,"h":19459.5,"l":19431.5,"c":19431.5,"v":182.024}
{"ts":1664546340000,"o":19431.5,"h":19468,"l":19431.5,"c":19460.5,"v":255.218}
{"ts":1664546400000,"o":19460.5,"h":19479,"l":19430,"c":19459.5,"v":415.604}
{"ts":1664546460000,"o":19459.5,"h":19466,"l":19447,"c":19447,"v":225.088}
{"ts":1664546520000,"o":19447,"h":19447,"l":19430,"c":19435.5,"v":148.642}
{"ts":1664546580000,"o":19435.5,"h":19476.5,"l":19435.5,"c":19470,"v":454.689}
{"ts":1664546640000,"o":19470,"h":19564,"l":19468.5,"c":19511.5,"v":1662.555}
{"ts":1664546700000,"o":19511.5,"h":19558.5,"l":19492,"c":19545.5,"v":800.304}
{"ts":1664546760000,"o":19545.5,"h":19595,"l":19531.5,"c":19581.5,"v":820.143}
{"ts":1664546820000,"o":19581.5,"h":19586.5,"l":19550,"c":19550,"v":707.274}
{"ts":1664546880000,"o":19550,"h":19561.5,"l":19535.5,"c":19547.5,"v":550.578}
{"ts":1664546940000,"o":19547.5,"h":19568.5,"l":19540,"c":19551,"v":343.761}
{"ts":1664547000000,"o":19551,"h":19554,"l":19535.5,"c":19544.5,"v":364.636}
{"ts":1664547060000,"o":19544.5,"h":19586.5,"l":19544.5,"c":19576.5,"v":429.914}
{"ts":1664547120000,"o":19576.5,"h":19583,"l":19545,"c":19545,"v":306.908}
{"ts":1664547180000,"o":19545,"h":19545.5,"l":19513.5,"c":19519.5,"v":665.743}
{"ts":1664547240000,"o":19519.5,"h":19539.5,"l":19515,"c":19526,"v":274.079}
{"ts":1664547300000,"o":19526,"h":19547,"l":19508.5,"c":19530,"v":316.687}
{"ts":1664547360000,"o":19530,"h":19531,"l":19510.5,"c":19515,"v":135.409}
{"ts":1664547420000,"o":19515,"h":19520,"l":19501.5,"c":19501.5,"v":149.246}
{"ts":1664547480000,"o":19501.5,"h":19501.5,"l":19478,"c":19494,"v":578.485}
{"ts":1664547540000,"o":19494,"h":19537,"l":19494,"c":19529.5,"v":232.39}
{"ts":1664547600000,"o":19529.5,"h":19539.5,"l":19519.5,"c":19533,"v":405.227}
{"ts":1664547660000,"o":19533,"h":19546,"l":19497.5,"c":19500,"v":464.161}
{"ts":1664547720000,"o":19500,"h":19525,"l":19500,"c":19520,"v":100.201}
{"ts":1664547780000,"o":19520,"h":19530,"l":19517,"c":19518,"v":73.76}
{"ts":1664547840000,"o":19518,"h":19534.5,"l":19505,"c":19534,"v":132.925}
{"ts":1664547900000,"o":19534,"h":19554,"l":19527,"c":19549.5,"v":208.829}
{"ts":1664547960000,"o":19549.5,"h":19588,"l":19549,"c":19567,"v":725.251}
{"ts":1664548020000,"o":19567,"h":19567,"l":19541.5,"c":19556,"v":155.075}
{"ts":1664548080000,"o":19556,"h":19560,"l":19548.5,"c":19559.5,"v":124.757}
{"ts":1664548140000,"o":19559.5,"h":19596.5,"l":19559,"c":19586.5,"v":267.184}
{"ts":1664548200000,"o":19586.5,"h":19600,"l":19572,"c":19586.5,"v":823.735}
{"ts":1664548260000,"o":19586.5,"h":19610,"l":19586,"c":19602,"v":544.273}
{"ts":1664548320000,"o":19602,"h":19615,"l":19596,"c":19608.5,"v":441.503}
{"ts":1664548380000,"o":19608.5,"h":19638.5,"l":19607.5,"c":19629,"v":814.166}
{"ts":1664548440000,"o":19629,"h":19658,"l":19612,"c":19650,"v":971.31}
{"ts":1664548500000,"o":19650,"h":19732.5,"l":19646.5,"c":19687,"v":2522.188}
{"ts":1664548560000,"o":19687,"h":19750,"l":19676.5,"c":19732.5,"v":1275.351}
{"ts":1664548620000,"o":19732.5,"h":19891,"l":19728.5,"c":19817.5,"v":4393.039}
{"ts":1664548680000,"o":19817.5,"h":19827,"l":19776.5,"c":19782,"v":1268.938}
{"ts":1664548740000,"o":19782,"h":19800,"l":19772.5,"c":19778.5,"v":571.594}
{"ts":1664548800000,"o":19778.5,"h":19816.5,"l":19772.5,"c":19809.5,"v":548.039}
{"ts":1664548860000,"o":19809.5,"h":19810,"l":19778,"c":19782,"v":656.694}
{"ts":1664548920000,"o":19782,"h":19788.5,"l":19766,"c":19788,"v":478.094}
{"ts":1664548980000,"o":19788,"h":19791.5,"l":19782,"c":19784.5,"v":190.861}
{"ts":1664549040000,"o":19784.5,"h":19790,"l":19777,"c":19780.5,"v":222.607}
{"ts":1664549100000,"o":19780.5,"h":19840,"l":19778,"c":19823,"v":764.384}
{"ts":1664549160000,"o":19823,"h":19897.5,"l":19822.5,"c":19881.5,"v":1258.784}
{"ts":1664549220000,"o":19881.5,"h":19945.5,"l":19850,"c":19909.5,"v":1843.61}
{"ts":1664549280000,"o":19909.5,"h":19992,"l":19909,"c":19977,"v":1969.373}
{"ts":1664549340000,"o":19977,"h":19998,"l":19942.5,"c":19982.5,"v":1479.776}
{"ts":1664549400000,"o":19982.5,"h":19998,"l":19955,"c":19955,"v":872.862}
{"ts":1664549460000,"o":19955,"h":19965,"l":19871.5,"c":19897,"v":1446.027}
{"ts":1664549520000,"o":19897,"h":19900,"l":19852.5,"c":19855,"v":819.675}
{"ts":1664549580000,"o":19855,"h":19899.5,"l":19854.5,"c":19898.5,"v":482.414}
{"ts":1664549640000,"o":19898.5,"h":19899,"l":19875,"c":19881,"v":222.301}
{"ts":1664549700000,"o":19881,"h":19935,"l":19880.5,"c":19934,"v":621.889}
{"ts":1664549760000,"o":19934,"h":19973,"l":19924.5,"c":19969,"v":553.212}
{"ts":1664549820000,"o":19969,"h":20039.5,"l":19968.5,"c":20038,"v":2079.576}
{"ts":1664549880000,"o":20038,"h":20038,"l":19978,"c":20012,"v":928.723}
{"ts":1664549940000,"o":20012,"h":20012.5,"l":19968,"c":19975.5,"v":392.042}
{"ts":1664550000000,"o":19975.5,"h":20063,"l":19975.5,"c":20056.5,"v":1344.093}
{"ts":1664550060000,"o":20056.5,"h":20084.5,"l":20000.5,"c":20030,"v":1258.172}
{"ts":1664550120000,"o":20030,"h":20055,"l":20016.5,"c":20020.5,"v":491.046}
{"ts":1664550180000,"o":20020.5,"h":20044.5,"l":20019,"c":20038.5,"v":280.375}
{"ts":1664550240000,"o":20038.5,"h":20041,"l":20008.5,"c":20008.5,"v":226.233}
{"ts":1664550300000,"o":20008.5,"h":20100,"l":20005.5,"c":20092,"v":883.283}
{"ts":1664550360000,"o":20092,"h":20132.5,"l":20063.5,"c":20119.5,"v":1482.215}
{"ts":1664550420000,"o":20119.5,"h":20150,"l":20116.5,"c":20146,"v":1165.517}
{"ts":1664550480000,"o":20146,"h":20149.5,"l":20102,"c":20103,"v":913.677}
{"ts":1664550540000,"o":20103,"h":20130.5,"l":20095.5,"c":20095.5,"v":473.957}
{"ts":1664550600000,"o":20095.5,"h":20129.5,"l":20066,"c":20106.5,"v":533.115}
{"ts":1664550660000,"o":20106.5,"h":20140,"l":20106.5,"c":20130.5,"v":377.74}
{"ts":1664550720000,"o":20130.5,"h":20165,"l":20125,"c":20136.5,"v":706.083}
{"ts":1664550780000,"o":20136.5,"h":20137,"l":20101.5,"c":20101.5,"v":653.203}
{"ts":1664550840000,"o":20101.5,"h":20111,"l":20088,"c":20093.5,"v":441.261}
{"ts":1664550900000,"o":20093.5,"h":20138.5,"l":20093.5,"c":20136,"v":609.18}
{"ts":1664550960000,"o":20136,"h":20136.5,"l":20107.5,"c":20114.5,"v":262.127}
{"ts":1664551020000,"o":20114.5,"h":20119.5,"l":20102,"c":20102,"v":272.669}
{"ts":1664551080000,"o":20102,"h":20108.5,"l":20066,"c":20066,"v":490.369}
{"ts":1664551140000,"o":20066,"h":20066,"l":20020,"c":20027.5,"v":1245.343}
{"ts":1664551200000,"o":20027.5,"h":20099,"l":20027,"c":20087.5,"v":482.705}
{"ts":1664551260000,"o":20087.5,"h":20100,"l":20079.5,"c":20084,"v":279.774}
{"ts":1664551320000,"o":20084,"h":20093,"l":20084,"c":20090,"v":118.297}
{"ts":1664551380000,"o":20090,"h":20091,"l":20045.5,"c":20045.5,"v":353.3}
{"ts":1664551440000,"o":20045.5,"h":20079,"l":20041.5,"c":20076,"v":202.156}
{"ts":1664551500000,"o":20076,"h":20088,"l":20064,"c":20083,"v":236.407}
{"ts":1664551560000,"o":20083,"h":20084.5,"l":20062,"c":20080,"v":286.645}
{"ts":1664551620000,"o":20080,"h":20082,"l":20069.5,"c":20075,"v":152.027}
{"ts":1664551680000,"o":20075,"h":20075.5,"l":20040,"c":20049.5,"v":282.954}
{"ts":1664551740000,"o":20049.5,"h":20057.5,"l":20016.5,"c":20017,"v":397.964}
{"ts":1664551800000,"o":20017,"h":20056.5,"l":20009.5,"c":20056,"v":441.366}
{"ts":1664551860000,"o":20056,"h":20097.5,"l":20056,"c":20066,"v":481.656}
{"ts":1664551920000,"o":20066,"h":20072.5,"l":20061.5,"c":20061.5,"v":118.447}
{"ts":1664551980000,"o":20061.5,"h":20066,"l":20031,"c":20039,"v":372.355}
{"ts":1664552040000,"o":20039,"h":20039.5,"l":19930,"c":19940.5,"v":1392.175}
{"ts":1664552100000,"o":19940.5,"h":19941,"l":19855,"c":19863.5,"v":2620.738}
{"ts":1664552160000,"o":19863.5,"h":19948,"l":19863,"c":19931,"v":919.465}
{"ts":1664552220000,"o":19931,"h":19931,"l":19890,"c":19896,"v":287.05}
{"ts":1664552280000,"o":19896,"h":19912,"l":19872.5,"c":19875.5,"v":486.633}
{"ts":1664552340000,"o":19875.5,"h":19894.5,"l":19850,"c":19894,"v":535.615}
{"ts":1664552400000,"o":19894,"h":19904,"l":19876.5,"c":19884,"v":378.679}
{"ts":1664552460000,"o":19884,"h":19893,"l":19843,"c":19854,"v":434.926}
{"ts":1664552520000,"o":19854,"h":19868,"l":19835,"c":19861.5,"v":433.111}
{"ts":1664552580000,"o":19861.5,"h":19877.5,"l":19856.5,"c":19867.5,"v":254.711}
{"ts":1664552640000,"o":19867.5,"h":19908,"l":19867,"c":19880.5,"v":427.521}
{"ts":1664552700000,"o":19880.5,"h":19912.5,"l":19867,"c":19871,"v":266.702}
{"ts":1664552760000,"o":19871,"h":19894,"l":19845,"c":19890.5,"v":282.849}
{"ts":1664552820000,"o":19890.5,"h":19917,"l":19876.5,"c":19879.5,"v":297.041}
{"ts":1664552880000,"o":19879.5,"h":19910,"l":19879.5,"c":19908,"v":221.464}
{"ts":1664552940000,"o":19908,"h":19910,"l":19879,"c":19887.5,"v":163.749}
{"ts":1664553000000,"o":19887.5,"h":19887.5,"l":19855.5,"c":19863,"v":250.451}
{"ts":1664553060000,"o":19863,"h":19863.5,"l":19816,"c":19819,"v":438.984}
{"ts":1664553120000,"o":19819,"h":19856,"l":19819,"c":19836.5,"v":320.216}
{"ts":1664553180000,"o":19836.5,"h":19850,"l":19812,"c":19817,"v":328.419}
{"ts":1664553240000,"o":19817,"h":19820,"l":19719,"c":19720,"v":1649.963}
{"ts":1664553300000,"o":19720,"h":19772.5,"l":19658,"c":19752,"v":1870.452}
{"ts":1664553360000,"o":19752,"h":19752,"l":19681,"c":19694.5,"v":1245.248}
{"ts":1664553420000,"o":19694.5,"h":19730,"l":19687.5,"c":19691,"v":537.127}
{"ts":1664553480000,"o":19691,"h":19721.5,"l":19691,"c":19719,"v":379.744}
{"ts":1664553540000,"o":19719,"h":19747.5,"l":19716,"c":19739,"v":375.789}
{"ts":1664553600000,"o":19739,"h":19739,"l":19666.5,"c":19681.5,"v":612.654}
{"ts":1664553660000,"o":19681.5,"h":19683.5,"l":19610,"c":19619,"v":1562.27}
{"ts":1664553720000,"o":19619,"h":19667.5,"l":19618.5,"c":19635,"v":1548.504}
{"ts":1664553780000,"o":19635,"h":19635,"l":19584,"c":19627,"v":1182.47}
{"ts":1664553840000,"o":19627,"h":19665,"l":19627,"c":19643,"v":759.667}
{"ts":1664553900000,"o":19643,"h":19679,"l":19643,"c":19676.5,"v":580.841}
{"ts":1664553960000,"o":19676.5,"h":19678.5,"l":19651,"c":19668.5,"v":425.131}
{"ts":1664554020000,"o":19668.5,"h":19675,"l":19630,"c":19640.5,"v":285.998}
{"ts":1664554080000,"o":19640.5,"h":19646.5,"l":19611.5,"c":19611.5,"v":303.767}
{"ts":1664554140000,"o":19611.5,"h":19628,"l":19582,"c":19607.5,"v":581.231}
{"ts":1664554200000,"o":19607.5,"h":19658,"l":19575,"c":19651.5,"v":573.039}
{"ts":1664554260000,"o":19651.5,"h":19651.5,"l":19628,"c":19636,"v":244.409}
{"ts":1664554320000,"o":19636,"h":19649.5,"l":19633,"c":19634,"v":271.079}
{"ts":1664554380000,"o":19634,"h":19670,"l":19633.5,"c":19670,"v":387.348}
{"ts":1664554440000,"o":19670,"h":19686,"l":19661.5,"c":19664,"v":645.391}
{"ts":1664554500000,"o":19664,"h":19684,"l":19654,"c":19683.5,"v":333.445}
{"ts":1664554560000,"o":19683.5,"h":19688,"l":19664.5,"c":19672.5,"v":357.864}
{"ts":1664554620000,"o":19672.5,"h":19680,"l":19650,"c":19653.5,"v":298.419}
{"ts":1664554680000,"o":19653.5,"h":19675,"l":19653,"c":19671,"v":111.347}
{"ts":1664554740000,"o":19671,"h":19673,"l":19643.5,"c":19645,"v":200.628}
{"ts":1664554800000,"o":19645,"h":19645,"l":19600.5,"c":19601.5,"v":570.001}
{"ts":1664554860000,"o":19601.5,"h":19602,"l":19550,"c":19577.5,"v":1306.675}
{"ts":1664554920000,"o":19577.5,"h":19621.5,"l":19569,"c":19613,"v":353.32}
{"ts":1664554980000,"o":19613,"h":19644,"l":19601,"c":19644,"v":383.209}
{"ts":1664555040000,"o":19644,"h":19677,"l":19643.5,"c":19671.5,"v":490.864}
{"ts":1664555100000,"o":19671.5,"h":19683,"l":19638.5,"c":19638.5,"v":370.674}
{"ts":1664555160000,"o":19638.5,"h":19673,"l":19635,"c":19673,"v":293.832}
{"ts":1664555220000,"o":19673,"h":19698.5,"l":19672.5,"c":19694,"v":550.532}
{"ts":1664555280000,"o":19694,"h":19786.5,"l":19693.5,"c":19760.5,"v":1988.731}
{"ts":1664555340000,"o":19760.5,"h":19846.5,"l":19755,"c":19803.5,"v":1720.592}
{"ts":1664555400000,"o":19803.5,"h":19804,"l":19756,"c":19756.5,"v":781.801}
{"ts":1664555460000,"o":19756.5,"h":19756.5,"l":19708.5,"c":19708.5,"v":640.878}
{"ts":1664555520000,"o":19708.5,"h":19741.5,"l":19696,"c":19731.5,"v":450.033}
{"ts":1664555580000,"o":19731.5,"h":19732,"l":19706,"c":19706,"v":160.103}
{"ts":1664555640000,"o":19706,"h":19723.5,"l":19692.5,"c":19722,"v":281.449}
{"ts":1664555700000,"o":19722,"h":19773.5,"l":19710,"c":19760,"v":394.521}
{"ts":1664555760000,"o":19760,"h":19794,"l":19751,"c":19792.5,"v":158.28}
{"ts":1664555820000,"o":19792.5,"h":19856,"l":19792,"c":19832.5,"v":1230.501}
{"ts":1664555880000,"o":19832.5,"h":19851.5,"l":19794,"c":19830,"v":808.47}
{"ts":1664555940000,"o":19830,"h":19849,"l":19803.5,"c":19848.5,"v":254.151}
{"ts":1664556000000,"o":19848.5,"h":19864.5,"l":19804.5,"c":19809,"v":639.278}
{"ts":1664556060000,"o":19809,"h":19823,"l":19769.5,"c":19770,"v":375.555}
{"ts":1664556120000,"o":19770,"h":19774.5,"l":19725,"c":19757,"v":594.423}
{"ts":1664556180000,"o":19757,"h":19779,"l":19754.5,"c":19762,"v":306.46}
{"ts":1664556240000,"o":19762,"h":19762.5,"l":19737,"c":19741,"v":197.878}
{"ts":1664556300000,"o":19741,"h":19758.5,"l":19730.5,"c":19753,"v":165.223}
{"ts":1664556360000,"o":19753,"h":19781,"l":19752.5,"c":19778,"v":246.198}
{"ts":1664556420000,"o":19778,"h":19795,"l":19769,"c":19769,"v":224.961}
{"ts":1664556480000,"o":19769,"h":19793,"l":19764.5,"c":19778,"v":247.509}
{"ts":1664556540000,"o":19778,"h":19780,"l":19729,"c":19741.5,"v":212.567}
{"ts":1664556600000,"o":19741.5,"h":19750,"l":19740,"c":19744,"v":188.747}
{"ts":1664556660000,"o":19744,"h":19744.5,"l":19690,"c":19694,"v":488.929}
{"ts":1664556720000,"o":19694,"h":19715,"l":19689,"c":19702,"v":398.678}
{"ts":1664556780000,"o":19702,"h":19714,"l":19682,"c":19691,"v":163.027}
{"ts":1664556840000,"o":19691,"h":19695,"l":19675.5,"c":19694.5,"v":171.664}
{"ts":1664556900000,"o":19694.5,"h":19727,"l":19690,"c":19704,"v":239.141}
{"ts":1664556960000,"o":19704,"h":19730,"l":19696.5,"c":19701.5,"v":228.502}
{"ts":1664557020000,"o":19701.5,"h":19706.5,"l":19682,"c":19698.5,"v":265.243}
{"ts":1664557080000,"o":19698.5,"h":19717,"l":19686.5,"c":19717,"v":83.881}
{"ts":1664557140000,"o":19717,"h":19717.5,"l":19700,"c":19701.5,"v":72.328}
{"ts":1664557200000,"o":19701.5,"h":19708,"l":19686,"c":19686,"v":63.935}
{"ts":1664557260000,"o":19686,"h":19686.5,"l":19661,"c":19668.5,"v":334.653}
{"ts":1664557320000,"o":19668.5,"h":19699.5,"l":19638,"c":19697,"v":727.653}
{"ts":1664557380000,"o":19697,"h":19709.5,"l":19675.5,"c":19681.5,"v":235.808}
{"ts":1664557440000,"o":19681.5,"h":19707.5,"l":19678.5,"c":19704,"v":114.677}
{"ts":1664557500000,"o":19704,"h":19710,"l":19686.5,"c":19703,"v":90.689}
{"ts":1664557560000,"o":19703,"h":19731,"l":19702.5,"c":19723,"v":212.126}
{"ts":1664557620000,"o":19723,"h":19741,"l":19722.5,"c":19732,"v":166.176}
{"ts":1664557680000,"o":19732,"h":19751.5,"l":19717,"c":19747.5,"v":140.526}
{"ts":1664557740000,"o":19747.5,"h":19764.5,"l":19744,"c":19764,"v":141.93}
{"ts":1664557800000,"o":19764,"h":19764.5,"l":19730,"c":19752,"v":158.804}
{"ts":1664557860000,"o":19752,"h":19753,"l":19733,"c":19744,"v":110.891}
{"ts":1664557920000,"o":19744,"h":19748.5,"l":19736,"c":19740,"v":33.908}
{"ts":1664557980000,"o":19740,"h":19743.5,"l":19736,"c":19736,"v":50.555}
{"ts":1664558040000,"o":19736,"h":19736.5,"l":19718.5,"c":19729.5,"v":77.157}
{"ts":1664558100000,"o":19729.5,"h":19770,"l":19729,"c":19765.5,"v":305.903}
{"ts":1664558160000,"o":19765.5,"h":19770,"l":19755.5,"c":19755.5,"v":92.094}
{"ts":1664558220000,"o":19755.5,"h":19756,"l":19725,"c":19733,"v":73.338}
{"ts":1664558280000,"o":19733,"h":19739,"l":19725.5,"c":19729,"v":98.578}
{"ts":1664558340000,"o":19729,"h":19740,"l":19725,"c":19725.5,"v":50.83}
{"ts":1664558400000,"o":19725.5,"h":19735.5,"l":19725,"c":19725.5,"v":29.419}
{"ts":1664558460000,"o":19725.5,"h":19754,"l":19725,"c":19753.5,"v":40.882}
{"ts":1664558520000,"o":19753.5,"h":19754,"l":19724.5,"c":19725.5,"v":57.816}
{"ts":1664558580000,"o":19725.5,"h":19726,"l":19703,"c":19707,"v":56.839}
{"ts":1664558640000,"o":19707,"h":19707,"l":19696,"c":19702.5,"v":100.41}
{"ts":1664558700000,"o":19702.5,"h":19716.5,"l":19700,"c":19708.5,"v":77.526}
{"ts":1664558760000,"o":19708.5,"h":19746.5,"l":19707.5,"c":19743,"v":209.043}
{"ts":1664558820000,"o":19743,"h":19766.5,"l":19737.5,"c":19765.5,"v":189.148}
{"ts":1664558880000,"o":19765.5,"h":19793.5,"l":19765.5,"c":19784,"v":320.823}
{"ts":1664558940000,"o":19784,"h":19784.5,"l":19772.5,"c":19779.5,"v":77.664}
{"ts":1664559000000,"o":19779.5,"h":19803.5,"l":19776,"c":19790.5,"v":223.901}
{"ts":1664559060000,"o":19790.5,"h":19814.5,"l":19788.5,"c":19808,"v":332.222}
{"ts":1664559120000,"o":19808,"h":19808,"l":19778,"c":19789.5,"v":163.6}
{"ts":1664559180000,"o":19789.5,"h":19789.5,"l":19768,"c":19775.5,"v":196.131}
{"ts":1664559240000,"o":19775.5,"h":19782,"l":19772,"c":19772,"v":54.631}
{"ts":1664559300000,"o":19772,"h":19772.5,"l":19731.5,"c":19738,"v":143.101}
{"ts":1664559360000,"o":19738,"h":19738,"l":19709.5,"c":19733,"v":152.171}
{"ts":1664559420000,"o":19733,"h":19733.5,"l":19678.5,"c":19680,"v":560.651}
{"ts":1664559480000,"o":19680,"h":19706,"l":19680,"c":19685,"v":257.536}
{"ts":1664559540000,"o":19685,"h":19693.5,"l":19668.5,"c":19674,"v":178.077}
{"ts":1664559600000,"o":19674,"h":19689,"l":19672,"c":19679.5,"v":117.822}
{"ts":1664559660000,"o":19679.5,"h":19681,"l":19625,"c":19678.5,"v":584.289}
{"ts":1664559720000,"o":19678.5,"h":19700,"l":19668,"c":19682,"v":133.543}
{"ts":1664559780000,"o":19682,"h":19682,"l":19655.5,"c":19660,"v":212.551}
{"ts":1664559840000,"o":19660,"h":19660,"l":19610,"c":19616,"v":467.212}
{"ts":1664559900000,"o":19616,"h":19639,"l":19609.5,"c":19638.5,"v":296.374}
{"ts":1664559960000,"o":19638.5,"h":19639,"l":19603.5,"c":19637,"v":187.781}
{"ts":1664560020000,"o":19637,"h":19645,"l":19621,"c":19634.5,"v":106.015}
{"ts":1664560080000,"o":19634.5,"h":19638,"l":19627,"c":19637,"v":85.497}
{"ts":1664560140000,"o":19637,"h":19639,"l":19623,"c":19625,"v":132.97}
{"ts":1664560200000,"o":19625,"h":19625.5,"l":19588,"c":19617.5,"v":415.127}
{"ts":1664560260000,"o":19617.5,"h":19648,"l":19612.5,"c":19643,"v":358.244}
{"ts":1664560320000,"o":19643,"h":19673,"l":19642.5,"c":19669,"v":257.426}
{"ts":1664560380000,"o":19669,"h":19690.5,"l":19666,"c":19687.5,"v":272.679}
{"ts":1664560440000,"o":19687.5,"h":19693,"l":19681.5,"c":19685,"v":159.909}
{"ts":1664560500000,"o":19685,"h":19690,"l":19674,"c":19680,"v":183.979}
{"ts":1664560560000,"o":19680,"h":19692,"l":19673.5,"c":19687,"v":106.639}
{"ts":1664560620000,"o":19687,"h":19691.5,"l":19681.5,"c":19685.5,"v":149.785}
{"ts":1664560680000,"o":19685.5,"h":19688,"l":19677.5,"c":19684.5,"v":26.121}
{"ts":1664560740000,"o":19684.5,"h":19693,"l":19669,"c":19669.5,"v":67.565}
{"ts":1664560800000,"o":19669.5,"h":19675.5,"l":19650,"c":19660,"v":87.614}
{"ts":1664560860000,"o":19660,"h":19700,"l":19659.5,"c":19699.5,"v":337.967}
{"ts":1664560920000,"o":19699.5,"h":19700,"l":19676.5,"c":19677,"v":133.015}
{"ts":1664560980000,"o":19677,"h":19685.5,"l":19676.5,"c":19685,"v":63.504}
{"ts":1664561040000,"o":19685,"h":19685.5,"l":19667,"c":19676,"v":87.141}
{"ts":1664561100000,"o":19676,"h":19698.5,"l":19676,"c":19680.5,"v":51.461}
{"ts":1664561160000,"o":19680.5,"h":19680.5,"l":19670,"c":19677.5,"v":25.671}
{"ts":1664561220000,"o":19677.5,"h":19714,"l":19677.5,"c":19714,"v":216.7}
{"ts":1664561280000,"o":19714,"h":19715.5,"l":19707.5,"c":19712.5,"v":60.735}
{"ts":1664561340000,"o":19712.5,"h":19715,"l":19703,"c":19714,"v":100.951}
{"ts":1664561400000,"o":19714,"h":19714.5,"l":19705,"c":19710.5,"v":81.466}
{"ts":1664561460000,"o":19710.5,"h":19745,"l":19708,"c":19734,"v":380.529}
{"ts":1664561520000,"o":19734,"h":19776.5,"l":19730,"c":19769.5,"v":713.351}
{"ts":1664561580000,"o":19769.5,"h":19797.5,"l":19769.5,"c":19777.5,"v":397.846}
{"ts":1664561640000,"o":19777.5,"h":19800,"l":19768.5,"c":19796,"v":344.507}
{"ts":1664561700000,"o":19796,"h":19796.5,"l":19774,"c":19785,"v":110.208}
{"ts":1664561760000,"o":19785,"h":19808.5,"l":19785,"c":19795,"v":169.589}
{"ts":1664561820000,"o":19795,"h":19827.5,"l":19795,"c":19822,"v":244.972}
{"ts":1664561880000,"o":19822,"h":19822,"l":19778,"c":19785.5,"v":454.487}
{"ts":1664561940000,"o":19785.5,"h":19785.5,"l":19780,"c":19782,"v":85.039}
{"ts":1664562000000,"o":19782,"h":19810,"l":19780,"c":19801.5,"v":110.626}
{"ts":1664562060000,"o":19801.5,"h":19807.5,"l":19763,"c":19766.5,"v":184.757}
{"ts":1664562120000,"o":19766.5,"h":19766.5,"l":19743,"c":19764.5,"v":199.884}
{"ts":1664562180000,"o":19764.5,"h":19778,"l":19757,"c":19766,"v":71.03}
{"ts":1664562240000,"o":19766,"h":19766,"l":19756.5,"c":19764,"v":53.616}
{"ts":1664562300000,"o":19764,"h":19764,"l":19741.5,"c":19741.5,"v":162.007}
{"ts":1664562360000,"o":19741.5,"h":19770.5,"l":19741.5,"c":19750,"v":194.025}
{"ts":1664562420000,"o":19750,"h":19759,"l":19750,"c":19752,"v":35.295}
{"ts":1664562480000,"o":19752,"h":19752.5,"l":19729,"c":19729.5,"v":123.389}
{"ts":1664562540000,"o":19729.5,"h":19750,"l":19722,"c":19745.5,"v":111.261}
{"ts":1664562600000,"o":19745.5,"h":19768.5,"l":19745.5,"c":19763,"v":93.646}
{"ts":1664562660000,"o":19763,"h":19766,"l":19736,"c":19737.5,"v":74.379}
{"ts":1664562720000,"o":19737.5,"h":19745,"l":19732,"c":19732,"v":95.839}
{"ts":1664562780000,"o":19732,"h":19738.5,"l":19722,"c":19725.5,"v":98.309}
{"ts":1664562840000,"o":19725.5,"h":19746,"l":19715,"c":19746,"v":113.521}
{"ts":1664562900000,"o":19746,"h":19746,"l":19720,"c":19724.5,"v":42.951}
{"ts":1664562960000,"o":19724.5,"h":19739.5,"l":19717.5,"c":19728.5,"v":71.515}
{"ts":1664563020000,"o":19728.5,"h":19734.5,"l":19722.5,"c":19725,"v":20.335}
{"ts":1664563080000,"o":19725,"h":19740,"l":19724.5,"c":19732.5,"v":31.263}
{"ts":1664563140000,"o":19732.5,"h":19740,"l":19720,"c":19740,"v":119.987}
{"ts":1664563200000,"o":19740,"h":19748,"l":19732.5,"c":19736,"v":25.443}
{"ts":1664563260000,"o":19736,"h":19736,"l":19714.5,"c":19714.5,"v":44.312}
{"ts":1664563320000,"o":19714.5,"h":19722.5,"l":19702,"c":19702,"v":93.508}
{"ts":1664563380000,"o":19702,"h":19707,"l":19673.5,"c":19674,"v":195.76}
{"ts":1664563440000,"o":19674,"h":19696.5,"l":19670.5,"c":19687.5,"v":90.427}
{"ts":1664563500000,"o":19687.5,"h":19696,"l":19687.5,"c":19692.5,"v":53.956}
{"ts":1664563560000,"o":19692.5,"h":19692.5,"l":19679,"c":19679,"v":71.258}
{"ts":1664563620000,"o":19679,"h":19679,"l":19636,"c":19641,"v":685.355}
{"ts":1664563680000,"o":19641,"h":19641.5,"l":19601.5,"c":19610.5,"v":725.781}
{"ts":1664563740000,"o":19610.5,"h":19664.5,"l":19604.5,"c":19662.5,"v":429.753}
{"ts":1664563800000,"o":19662.5,"h":19667.5,"l":19639,"c":19658.5,"v":302.707}
{"ts":1664563860000,"o":19658.5,"h":19675.5,"l":19658.5,"c":19665.5,"v":81.001}
{"ts":1664563920000,"o":19665.5,"h":19682.5,"l":19658,"c":19682.5,"v":136.11}
{"ts":1664563980000,"o":19682.5,"h":19688,"l":19675,"c":19686.5,"v":109.34}
{"ts":1664564040000,"o":19686.5,"h":19689.5,"l":19665.5,"c":19665.5,"v":116.624}
{"ts":1664564100000,"o":19665.5,"h":19665.5,"l":19632.5,"c":19633,"v":96.855}
{"ts":1664564160000,"o":19633,"h":19653.5,"l":19632.5,"c":19649.5,"v":46.804}
{"ts":1664564220000,"o":19649.5,"h":19653.5,"l":19641.5,"c":19648,"v":81.73}
{"ts":1664564280000,"o":19648,"h":19673.5,"l":19648,"c":19671,"v":96.469}
{"ts":1664564340000,"o":19671,"h":19671,"l":19656,"c":19658,"v":33.644}
{"ts":1664564400000,"o":19658,"h":19679,"l":19657,"c":19678.5,"v":309.591}
{"ts":1664564460000,"o":19678.5,"h":19698,"l":19678.5,"c":19694.5,"v":174.711}
{"ts":1664564520000,"o":19694.5,"h":19743,"l":19694.5,"c":19736,"v":490.989}
{"ts":1664564580000,"o":19736,"h":19737,"l":19712,"c":19719,"v":270.175}
{"ts":1664564640000,"o":19719,"h":19722,"l":19700,"c":19704,"v":140.151}
{"ts":1664564700000,"o":19704,"h":19720,"l":19691,"c":19719.5,"v":66.49}
{"ts":1664564760000,"o":19719.5,"h":19720,"l":19703.5,"c":19706.5,"v":96.069}
{"ts":1664564820000,"o":19706.5,"h":19707,"l":19683.5,"c":19694,"v":103.176}
{"ts":1664564880000,"o":19694,"h":19696,"l":19681,"c":19687.5,"v":42.54}
{"ts":1664564940000,"o":19687.5,"h":19690,"l":19683,"c":19687,"v":72.775}
{"ts":1664565000000,"o":19687,"h":19719,"l":19686.5,"c":19707.5,"v":90.491}
{"ts":1664565060000,"o":19707.5,"h":19715,"l":19697.5,"c":19701,"v":32.919}
{"ts":1664565120000,"o":19701,"h":19701.5,"l":19672,"c":19673.5,"v":143.946}
{"ts":1664565180000,"o":19673.5,"h":19678.5,"l":19655.5,"c":19656,"v":83.458}
{"ts":1664565240000,"o":19656,"h":19672,"l":19654,"c":19671.5,"v":77.518}
{"ts":1664565300000,"o":19671.5,"h":19677.5,"l":19658,"c":19673,"v":136.799}
{"ts":1664565360000,"o":19673,"h":19712,"l":19673,"c":19702.5,"v":142.595}
{"ts":1664565420000,"o":19702.5,"h":19709,"l":19694.5,"c":19696,"v":60.462}
{"ts":1664565480000,"o":19696,"h":19710,"l":19696,"c":19709.5,"v":28.087}
{"ts":1664565540000,"o":19709.5,"h":19714,"l":19705,"c":19713.5,"v":52.271}
{"ts":1664565600000,"o":19713.5,"h":19718,"l":19707,"c":19715.5,"v":30.235}
{"ts":1664565660000,"o":19715.5,"h":19715.5,"l":19689,"c":19690,"v":82.696}
{"ts":1664565720000,"o":19690,"h":19715,"l":19690,"c":19712.5,"v":76.219}
{"ts":1664565780000,"o":19712.5,"h":19715,"l":19705.5,"c":19706,"v":34.951}
{"ts":1664565840000,"o":19706,"h":19713.5,"l":19701,"c":19701,"v":21.501}
{"ts":1664565900000,"o":19701,"h":19703,"l":19670,"c":19675,"v":75.785}
{"ts":1664565960000,"o":19675,"h":19683.5,"l":19667,"c":19677.5,"v":68.499}
{"ts":1664566020000,"o":19677.5,"h":19685,"l":19677,"c":19683.5,"v":14.585}
{"ts":1664566080000,"o":19683.5,"h":19710,"l":19670.5,"c":19710,"v":149.632}
{"ts":1664566140000,"o":19710,"h":19727.5,"l":19706.5,"c":19726,"v":96.139}
{"ts":1664566200000,"o":19726,"h":19751,"l":19714,"c":19744.5,"v":320.761}
{"ts":1664566260000,"o":19744.5,"h":19758.5,"l":19722,"c":19736.5,"v":129.834}
{"ts":1664566320000,"o":19736.5,"h":19737,"l":19701,"c":19701,"v":75.276}
{"ts":1664566380000,"o":19701,"h":19714.5,"l":19701,"c":19714,"v":32.371}
{"ts":1664566440000,"o":19714,"h":19717,"l":19710,"c":19717,"v":62.911}
{"ts":1664566500000,"o":19717,"h":19717,"l":19683.5,"c":19684,"v":337.174}
{"ts":1664566560000,"o":19684,"h":19684,"l":19661.5,"c":19683,"v":139.144}
{"ts":1664566620000,"o":19683,"h":19715,"l":19679.5,"c":19695,"v":68.552}
{"ts":1664566680000,"o":19695,"h":19695.5,"l":19671,"c":19679.5,"v":46.634}
{"ts":1664566740000,"o":19679.5,"h":19705,"l":19679.5,"c":19689.5,"v":76.595}
{"ts":1664566800000,"o":19689.5,"h":19715,"l":19689.5,"c":19709.5,"v":36.655}
{"ts":1664566860000,"o":19709.5,"h":19716,"l":19705,"c":19708.5,"v":33.848}
{"ts":1664566920000,"o":19708.5,"h":19720,"l":19705,"c":19706,"v":24.686}
{"ts":1664566980000,"o":19706,"h":19717.5,"l":19705.5,"c":19709.5,"v":53.533}
{"ts":1664567040000,"o":19709.5,"h":19712,"l":19700.5,"c":19707.5,"v":53.917}
{"ts":1664567100000,"o":19707.5,"h":19715,"l":19700,"c":19709.5,"v":18.547}
{"ts":1664567160000,"o":19709.5,"h":19712,"l":19708.5,"c":19709,"v":21.222}
{"ts":1664567220000,"o":19709,"h":19729.5,"l":19709,"c":19721,"v":119.35}
{"ts":1664567280000,"o":19721,"h":19738.5,"l":19721,"c":19721.5,"v":96.359}
{"ts":1664567340000,"o":19721.5,"h":19725.5,"l":19720,"c":19720.5,"v":25.033}
{"ts":1664567400000,"o":19720.5,"h":19720.5,"l":19643,"c":19652,"v":449.374}
{"ts":1664567460000,"o":19652,"h":19654.5,"l":19556,"c":19568,"v":1720.663}
{"ts":1664567520000,"o":19568,"h":19572,"l":19452,"c":19511,"v":2870.733}
{"ts":1664567580000,"o":19511,"h":19558,"l":19509.5,"c":19541.5,"v":783.494}
{"ts":1664567640000,"o":19541.5,"h":19559,"l":19522.5,"c":19546,"v":322.735}
{"ts":1664567700000,"o":19546,"h":19560,"l":19521,"c":19521.5,"v":277.477}
{"ts":1664567760000,"o":19521.5,"h":19532.5,"l":19521,"c":19528.5,"v":184.209}
{"ts":1664567820000,"o":19528.5,"h":19562,"l":19522,"c":19522,"v":264.928}
{"ts":1664567880000,"o":19522,"h":19529,"l":19450,"c":19476,"v":739.067}
{"ts":1664567940000,"o":19476,"h":19491.5,"l":19460.5,"c":19464.5,"v":739.307}
{"ts":1664568000000,"o":19464.5,"h":19490.5,"l":19435,"c":19443.5,"v":819.075}
{"ts":1664568060000,"o":19443.5,"h":19443.5,"l":19410,"c":19419,"v":854.802}
{"ts":1664568120000,"o":19419,"h":19440,"l":19410.5,"c":19425,"v":373.159}
{"ts":1664568180000,"o":19425,"h":19428,"l":19326,"c":19359,"v":1343.025}
{"ts":1664568240000,"o":19359,"h":19435,"l":19358.5,"c":19427,"v":1021.199}
{"ts":1664568300000,"o":19427,"h":19427,"l":19375,"c":19376.5,"v":239.248}
{"ts":1664568360000,"o":19376.5,"h":19454.5,"l":19365,"c":19454.5,"v":678.116}
{"ts":1664568420000,"o":19454.5,"h":19476.5,"l":19437.5,"c":19459.5,"v":506.666}
{"ts":1664568480000,"o":19459.5,"h":19531,"l":19459,"c":19519.5,"v":1832.363}
{"ts":1664568540000,"o":19519.5,"h":19524,"l":19480.5,"c":19511.5,"v":394.876}
{"ts":1664568600000,"o":19511.5,"h":19513,"l":19449,"c":19471,"v":532.242}
{"ts":1664568660000,"o":19471,"h":19473.5,"l":19439,"c":19462.5,"v":292.379}
{"ts":1664568720000,"o":19462.5,"h":19466,"l":19445,"c":19465.5,"v":172.975}
{"ts":1664568780000,"o":19465.5,"h":19500.5,"l":19465.5,"c":19488.5,"v":373.272}
{"ts":1664568840000,"o":19488.5,"h":19496.5,"l":19482.5,"c":19492,"v":37.207}
{"ts":1664568900000,"o":19492,"h":19492.5,"l":19425.5,"c":19433,"v":296.302}
{"ts":1664568960000,"o":19433,"h":19458,"l":19433,"c":19448.5,"v":131.836}
{"ts":1664569020000,"o":19448.5,"h":19473,"l":19448.5,"c":19463,"v":118.65}
{"ts":1664569080000,"o":19463,"h":19481,"l":19460.5,"c":19480.5,"v":168.247}
{"ts":1664569140000,"o":19480.5,"h":19487.5,"l":19470,"c":19470,"v":87.235}
{"ts":1664569200000,"o":19470,"h":19470.5,"l":19451.5,"c":19460.5,"v":92.931}
{"ts":1664569260000,"o":19460.5,"h":19492,"l":19460.5,"c":19485.5,"v":61.213}
{"ts":1664569320000,"o":19485.5,"h":19488.5,"l":19466.5,"c":19467.5,"v":65.186}
{"ts":1664569380000,"o":19467.5,"h":19471.5,"l":19467,"c":19468,"v":26.096}
{"ts":1664569440000,"o":19468,"h":19473.5,"l":19462,"c":19472.5,"v":57.104}
{"ts":1664569500000,"o":19472.5,"h":19472.5,"l":19435,"c":19463.5,"v":245.762}
{"ts":1664569560000,"o":19463.5,"h":19475.5,"l":19463.5,"c":19473,"v":61.348}
{"ts":1664569620000,"o":19473,"h":19484.5,"l":19472.5,"c":19484,"v":40.34}
{"ts":1664569680000,"o":19484,"h":19486.5,"l":19475.5,"c":19484.5,"v":81.851}
{"ts":1664569740000,"o":19484.5,"h":19494.5,"l":19484.5,"c":19492,"v":180.176}
{"ts":1664569800000,"o":19492,"h":19492,"l":19436.5,"c":19446,"v":172.439}
{"ts":1664569860000,"o":19446,"h":19458,"l":19438.5,"c":19441,"v":72.555}
{"ts":1664569920000,"o":19441,"h":19466,"l":19441,"c":19465,"v":43.881}
{"ts":1664569980000,"o":19465,"h":19475,"l":19464.5,"c":19467,"v":38.205}
{"ts":1664570040000,"o":19467,"h":19468,"l":19462,"c":19463.5,"v":19.245}
{"ts":1664570100000,"o":19463.5,"h":19470.5,"l":19430.5,"c":19431,"v":207.139}
{"ts":1664570160000,"o":19431,"h":19431,"l":19386,"c":19422,"v":557.908}
{"ts":1664570220000,"o":19422,"h":19422,"l":19368,"c":19380.5,"v":280.367}
{"ts":1664570280000,"o":19380.5,"h":19405,"l":19380,"c":19390.5,"v":234.291}
{"ts":1664570340000,"o":19390.5,"h":19396,"l":19375.5,"c":19392.5,"v":126.833}
{"ts":1664570400000,"o":19392.5,"h":19394,"l":19350,"c":19364,"v":465.566}
{"ts":1664570460000,"o":19364,"h":19385,"l":19350.5,"c":19370,"v":102.926}
{"ts":1664570520000,"o":19370,"h":19392,"l":19362.5,"c":19388,"v":415.17}
{"ts":1664570580000,"o":19388,"h":19388,"l":19364.5,"c":19370,"v":65.322}
{"ts":1664570640000,"o":19370,"h":19399,"l":19370,"c":19391,"v":121.051}
{"ts":1664570700000,"o":19391,"h":19391,"l":19361,"c":19364.5,"v":99.264}
{"ts":1664570760000,"o":19364.5,"h":19390,"l":19364,"c":19382,"v":84.591}
{"ts":1664570820000,"o":19382,"h":19391,"l":19382,"c":19390.5,"v":38.82}
{"ts":1664570880000,"o":19390.5,"h":19396,"l":19386,"c":19395,"v":62.379}
{"ts":1664570940000,"o":19395,"h":19407.5,"l":19394.5,"c":19403,"v":64.55}
{"ts":1664571000000,"o":19403,"h":19403,"l":19369.5,"c":19369.5,"v":130.619}
{"ts":1664571060000,"o":19369.5,"h":19400.5,"l":19369.5,"c":19383,"v":87.667}
{"ts":1664571120000,"o":19383,"h":19394,"l":19380,"c":19389.5,"v":45.275}
{"ts":1664571180000,"o":19389.5,"h":19397.5,"l":19387,"c":19390.5,"v":40.344}
{"ts":1664571240000,"o":19390.5,"h":19408,"l":19390.5,"c":19406.5,"v":37.188}
{"ts":1664571300000,"o":19406.5,"h":19407,"l":19387.5,"c":19395.5,"v":110.839}
{"ts":1664571360000,"o":19395.5,"h":19413,"l":19385,"c":19409,"v":256.087}
{"ts":1664571420000,"o":19409,"h":19419,"l":19400.5,"c":19406,"v":102.913}
{"ts":1664571480000,"o":19406,"h":19423,"l":19405.5,"c":19422.5,"v":169.942}
{"ts":1664571540000,"o":19422.5,"h":19423,"l":19413.5,"c":19420.5,"v":61.224}
{"ts":1664571600000,"o":19420.5,"h":19420.5,"l":19399,"c":19399.5,"v":93.57}
{"ts":1664571660000,"o":19399.5,"h":19407,"l":19391,"c":19404,"v":109.749}
{"ts":1664571720000,"o":19404,"h":19405,"l":19383,"c":19389,"v":89.87}
{"ts":1664571780000,"o":19389,"h":19391,"l":19384,"c":19388.5,"v":54.967}
{"ts":1664571840000,"o":19388.5,"h":19401,"l":19388,"c":19390,"v":93.454}
{"ts":1664571900000,"o":19390,"h":19390.5,"l":19365.5,"c":19371.5,"v":170.381}
{"ts":1664571960000,"o":19371.5,"h":19393.5,"l":19371.5,"c":19391.5,"v":95.037}
{"ts":1664572020000,"o":19391.5,"h":19400,"l":19391.5,"c":19397,"v":23.401}
{"ts":1664572080000,"o":19397,"h":19399,"l":19392,"c":19393.5,"v":48.382}
{"ts":1664572140000,"o":19393.5,"h":19398.5,"l":19393,"c":19398,"v":69.336}
{"ts":1664572200000,"o":19398,"h":19399.5,"l":19372,"c":19374,"v":148.817}
{"ts":1664572260000,"o":19374,"h":19374.5,"l":19365,"c":19367.5,"v":86.951}
{"ts":1664572320000,"o":19367.5,"h":19373,"l":19360,"c":19367,"v":93.321}
{"ts":1664572380000,"o":19367,"h":19367.5,"l":19359,"c":19365,"v":68.834}
{"ts":1664572440000,"o":19365,"h":19378.5,"l":19365,"c":19378.5,"v":73.749}
{"ts":1664572500000,"o":19378.5,"h":19378.5,"l":19360.5,"c":19361,"v":53.24}
{"ts":1664572560000,"o":19361,"h":19364,"l":19357,"c":19357,"v":37.54}
{"ts":1664572620000,"o":19357,"h":19360,"l":19306.5,"c":19329,"v":572.295}
{"ts":1664572680000,"o":19329,"h":19344.5,"l":19309,"c":19312,"v":260.637}
{"ts":1664572740000,"o":19312,"h":19349,"l":19277,"c":19341.5,"v":846.383}
{"ts":1664572800000,"o":19341.5,"h":19347.5,"l":19290,"c":19305,"v":383.051}
{"ts":1664572860000,"o":19305,"h":19310,"l":19280,"c":19308.5,"v":238.013}
{"ts":1664572920000,"o":19308.5,"h":19338,"l":19308,"c":19324,"v":171.385}
{"ts":1664572980000,"o":19324,"h":19360.5,"l":19321,"c":19343,"v":228.587}
{"ts":1664573040000,"o":19343,"h":19358,"l":19342.5,"c":19351,"v":64.577}
{"ts":1664573100000,"o":19351,"h":19367.5,"l":19346,"c":19346,"v":163.774}
{"ts":1664573160000,"o":19346,"h":19386,"l":19346,"c":19373,"v":196.252}
{"ts":1664573220000,"o":19373,"h":19392,"l":19373,"c":19390,"v":95.485}
{"ts":1664573280000,"o":19390,"h":19395,"l":19386,"c":19395,"v":96.614}
{"ts":1664573340000,"o":19395,"h":19416,"l":19395,"c":19400.5,"v":210.045}
{"ts":1664573400000,"o":19400.5,"h":19401,"l":19374.5,"c":19376.5,"v":158.157}
{"ts":1664573460000,"o":19376.5,"h":19387.5,"l":19375,"c":19375.5,"v":66.048}
{"ts":1664573520000,"o":19375.5,"h":19375.5,"l":19367.5,"c":19367.5,"v":44.369}
{"ts":1664573580000,"o":19367.5,"h":19368,"l":19365,"c":19365.5,"v":22.806}
{"ts":1664573640000,"o":19365.5,"h":19365.5,"l":19350.5,"c":19351,"v":64.106}
{"ts":1664573700000,"o":19351,"h":19382,"l":19350,"c":19376,"v":85.282}
{"ts":1664573760000,"o":19376,"h":19387.5,"l":19376,"c":19387.5,"v":81.085}
{"ts":1664573820000,"o":19387.5,"h":19389.5,"l":19380,"c":19387.5,"v":37.071}
{"ts":1664573880000,"o":19387.5,"h":19408,"l":19387,"c":19398,"v":240.215}
{"ts":1664573940000,"o":19398,"h":19406,"l":19387,"c":19401,"v":207.702}
{"ts":1664574000000,"o":19401,"h":19401.5,"l":19391,"c":19398.5,"v":41.907}
{"ts":1664574060000,"o":19398.5,"h":19404.5,"l":19391.5,"c":19395,"v":55.709}
{"ts":1664574120000,"o":19395,"h":19400.5,"l":19395,"c":19400.5,"v":38.704}
{"ts":1664574180000,"o":19400.5,"h":19406.5,"l":19400,"c":19402.5,"v":91.982}
{"ts":1664574240000,"o":19402.5,"h":19404,"l":19402,"c":19402.5,"v":61.161}
{"ts":1664574300000,"o":19402.5,"h":19403,"l":19400,"c":19400,"v":124.736}
{"ts":1664574360000,"o":19400,"h":19400.5,"l":19400,"c":19400.5,"v":29.562}
{"ts":1664574420000,"o":19400.5,"h":19400.5,"l":19400,"c":19400,"v":20.111}
{"ts":1664574480000,"o":19400,"h":19400.5,"l":19385.5,"c":19385.5,"v":88.6}
{"ts":1664574540000,"o":19385.5,"h":19386,"l":19384,"c":19384,"v":38.065}
{"ts":1664574600000,"o":19384,"h":19384.5,"l":19358.5,"c":19362,"v":116.532}
{"ts":1664574660000,"o":19362,"h":19366,"l":19362,"c":19366,"v":34.21}
{"ts":1664574720000,"o":19366,"h":19390,"l":19365.5,"c":19389.5,"v":84.793}
{"ts":1664574780000,"o":19389.5,"h":19390,"l":19388,"c":19388.5,"v":40.128}
{"ts":1664574840000,"o":19388.5,"h":19388.5,"l":19380,"c":19380,"v":44.039}
{"ts":1664574900000,"o":19380,"h":19380.5,"l":19356,"c":19356,"v":46.986}
{"ts":1664574960000,"o":19356,"h":19366,"l":19336,"c":19366,"v":118.118}
{"ts":1664575020000,"o":19366,"h":19366,"l":19348.5,"c":19356.5,"v":45.89}
{"ts":1664575080000,"o":19356.5,"h":19365,"l":19356,"c":19360,"v":45.23}
{"ts":1664575140000,"o":19360,"h":19360,"l":19358.5,"c":19358.5,"v":34.482}
{"ts":1664575200000,"o":19358.5,"h":19359,"l":19281.5,"c":19310.5,"v":935.95}
{"ts":1664575260000,"o":19310.5,"h":19321.5,"l":19247,"c":19261.5,"v":887.625}
{"ts":1664575320000,"o":19261.5,"h":19296,"l":19255.5,"c":19295.5,"v":381.323}
{"ts":1664575380000,"o":19295.5,"h":19304,"l":19270,"c":19302.5,"v":192.314}
{"ts":1664575440000,"o":19302.5,"h":19335,"l":19302.5,"c":19318,"v":186.219}
{"ts":1664575500000,"o":19318,"h":19320,"l":19290,"c":19297,"v":162.444}
{"ts":1664575560000,"o":19297,"h":19314.5,"l":19274,"c":19289.5,"v":170.75}
{"ts":1664575620000,"o":19289.5,"h":19304,"l":19286,"c":19286,"v":131.133}
{"ts":1664575680000,"o":19286,"h":19286.5,"l":19249.5,"c":19252.5,"v":279.549}
{"ts":1664575740000,"o":19252.5,"h":19275,"l":19252.5,"c":19274.5,"v":153.72}
{"ts":1664575800000,"o":19274.5,"h":19275,"l":19236.5,"c":19246.5,"v":413.997}
{"ts":1664575860000,"o":19246.5,"h":19271.5,"l":19246.5,"c":19271,"v":112.191}
{"ts":1664575920000,"o":19271,"h":19297.5,"l":19271,"c":19291,"v":298.322}
{"ts":1664575980000,"o":19291,"h":19326,"l":19291,"c":19323,"v":210.436}
{"ts":1664576040000,"o":19323,"h":19332.5,"l":19314,"c":19330,"v":208.604}
{"ts":1664576100000,"o":19330,"h":19330,"l":19285,"c":19300.5,"v":121.338}
{"ts":1664576160000,"o":19300.5,"h":19320,"l":19300.5,"c":19315.5,"v":95.745}
{"ts":1664576220000,"o":19315.5,"h":19315.5,"l":19305,"c":19315,"v":53.035}
{"ts":1664576280000,"o":19315,"h":19318,"l":19308.5,"c":19309,"v":58.865}
{"ts":1664576340000,"o":19309,"h":19316.5,"l":19308.5,"c":19316.5,"v":15.448}
{"ts":1664576400000,"o":19316.5,"h":19316.5,"l":19290,"c":19304.5,"v":75.203}
{"ts":1664576460000,"o":19304.5,"h":19305.5,"l":19300,"c":19300,"v":15.509}
{"ts":1664576520000,"o":19300,"h":19306,"l":19290.5,"c":19294.5,"v":123.243}
{"ts":1664576580000,"o":19294.5,"h":19347.5,"l":19294.5,"c":19339,"v":214.09}
{"ts":1664576640000,"o":19339,"h":19339,"l":19326,"c":19333,"v":62.641}
{"ts":1664576700000,"o":19333,"h":19337,"l":19332.5,"c":19337,"v":40.973}
{"ts":1664576760000,"o":19337,"h":19355.5,"l":19336.5,"c":19351.5,"v":227.369}
{"ts":1664576820000,"o":19351.5,"h":19359,"l":19347.5,"c":19359,"v":93.349}
{"ts":1664576880000,"o":19359,"h":19370.5,"l":19358.5,"c":19369,"v":75.898}
{"ts":1664576940000,"o":19369,"h":19369,"l":19353.5,"c":19357,"v":70.093}
{"ts":1664577000000,"o":19357,"h":19357,"l":19315,"c":19325,"v":166.912}
{"ts":1664577060000,"o":19325,"h":19334,"l":19324,"c":19334,"v":192.179}
{"ts":1664577120000,"o":19334,"h":19349,"l":19333.5,"c":19349,"v":37.464}
{"ts":1664577180000,"o":19349,"h":19349,"l":19333.5,"c":19340.5,"v":118.314}
{"ts":1664577240000,"o":19340.5,"h":19368,"l":19340,"c":19368,"v":153.816}
{"ts":1664577300000,"o":19368,"h":19368,"l":19348.5,"c":19354.5,"v":28.552}
{"ts":1664577360000,"o":19354.5,"h":19355,"l":19354.5,"c":19354.5,"v":15.295}
{"ts":1664577420000,"o":19354.5,"h":19363,"l":19354.5,"c":19363,"v":41.477}
{"ts":1664577480000,"o":19363,"h":19373,"l":19362.5,"c":19373,"v":66.517}
{"ts":1664577540000,"o":19373,"h":19373,"l":19365,"c":19365,"v":61.579}
{"ts":1664577600000,"o":19365,"h":19373,"l":19346.5,"c":19355.5,"v":82.344}
{"ts":1664577660000,"o":19355.5,"h":19369.5,"l":19355,"c":19369,"v":69.281}
{"ts":1664577720000,"o":19369,"h":19369.5,"l":19369,"c":19369.5,"v":10.225}
{"ts":1664577780000,"o":19369.5,"h":19385,"l":19369,"c":19381,"v":88.64}
{"ts":1664577840000,"o":19381,"h":19396.5,"l":19380.5,"c":19385.5,"v":137.378}
{"ts":1664577900000,"o":19385.5,"h":19386,"l":19365,"c":19369.5,"v":89.899}
{"ts":1664577960000,"o":19369.5,"h":19374.5,"l":19369,"c":19374.5,"v":25.521}
{"ts":1664578020000,"o":19374.5,"h":19374.5,"l":19374,"c":19374.5,"v":9.296}
{"ts":1664578080000,"o":19374.5,"h":19377,"l":19374,"c":19374.5,"v":41.673}
{"ts":1664578140000,"o":19374.5,"h":19375,"l":19357,"c":19371,"v":217.932}
{"ts":1664578200000,"o":19371,"h":19373,"l":19359,"c":19369.5,"v":22.123}
{"ts":1664578260000,"o":19369.5,"h":19370,"l":19362,"c":19362,"v":18.96}
{"ts":1664578320000,"o":19362,"h":19380,"l":19362,"c":19377,"v":36.598}
{"ts":1664578380000,"o":19377,"h":19383.5,"l":19377,"c":19383,"v":75.712}
{"ts":1664578440000,"o":19383,"h":19390,"l":19378,"c":19387.5,"v":44.75}
{"ts":1664578500000,"o":19387.5,"h":19387.5,"l":19378,"c":19378,"v":24.874}
{"ts":1664578560000,"o":19378,"h":19378.5,"l":19344,"c":19352,"v":322.09}
{"ts":1664578620000,"o":19352,"h":19379,"l":19343.5,"c":19367,"v":102.673}
{"ts":1664578680000,"o":19367,"h":19367.5,"l":19361.5,"c":19361.5,"v":30.924}
{"ts":1664578740000,"o":19361.5,"h":19376,"l":19361.5,"c":19376,"v":51.147}
{"ts":1664578800000,"o":19376,"h":19376,"l":19351,"c":19353.5,"v":49.503}
{"ts":1664578860000,"o":19353.5,"h":19365,"l":19353.5,"c":19364.5,"v":40.59}
{"ts":1664578920000,"o":19364.5,"h":19375.5,"l":19364.5,"c":19368,"v":44.299}
{"ts":1664578980000,"o":19368,"h":19369,"l":19360,"c":19365,"v":18.712}
{"ts":1664579040000,"o":19365,"h":19378,"l":19365,"c":19377.5,"v":86.07}
{"ts":1664579100000,"o":19377.5,"h":19378,"l":19362.5,"c":19364.5,"v":52.374}
{"ts":1664579160000,"o":19364.5,"h":19371.5,"l":19364,"c":19371.5,"v":11.632}
{"ts":1664579220000,"o":19371.5,"h":19372,"l":19371,"c":19372,"v":20.63}
{"ts":1664579280000,"o":19372,"h":19375,"l":19371.5,"c":19375,"v":27.424}
{"ts":1664579340000,"o":19375,"h":19375,"l":19374.5,"c":19374.5,"v":8.387}
{"ts":1664579400000,"o":19374.5,"h":19375,"l":19361.5,"c":19362,"v":38.531}
{"ts":1664579460000,"o":19362,"h":19362.5,"l":19360,"c":19362,"v":17.916}
{"ts":1664579520000,"o":19362,"h":19372.5,"l":19362,"c":19372.5,"v":23.779}
{"ts":1664579580000,"o":19372.5,"h":19377,"l":19372,"c":19377,"v":42.117}
{"ts":1664579640000,"o":19377,"h":19379.5,"l":19376.5,"c":19379.5,"v":20.932}
{"ts":1664579700000,"o":19379.5,"h":19384,"l":19370,"c":19374,"v":37.336}
{"ts":1664579760000,"o":19374,"h":19380,"l":19373.5,"c":19380,"v":21.108}
{"ts":1664579820000,"o":19380,"h":19380,"l":19379.5,"c":19379.5,"v":19.197}
{"ts":1664579880000,"o":19379.5,"h":19384.5,"l":19379.5,"c":19384,"v":13.684}
{"ts":1664579940000,"o":19384,"h":19410,"l":19384,"c":19405,"v":199.271}
{"ts":1664580000000,"o":19405,"h":19405,"l":19383,"c":19388.5,"v":114.745}
{"ts":1664580060000,"o":19388.5,"h":19391.5,"l":19387.5,"c":19391.5,"v":30.343}
{"ts":1664580120000,"o":19391.5,"h":19428,"l":19391,"c":19421,"v":214.564}
{"ts":1664580180000,"o":19421,"h":19427.5,"l":19411.5,"c":19427,"v":136.676}
{"ts":1664580240000,"o":19427,"h":19428.5,"l":19427,"c":19428.5,"v":74.995}
{"ts":1664580300000,"o":19428.5,"h":19428.5,"l":19397,"c":19411,"v":131.939}
{"ts":1664580360000,"o":19411,"h":19420,"l":19407.5,"c":19419.5,"v":102.949}
{"ts":1664580420000,"o":19419.5,"h":19432,"l":19419.5,"c":19427.5,"v":157.938}
{"ts":1664580480000,"o":19427.5,"h":19428,"l":19423.5,"c":19424.5,"v":49.174}
{"ts":1664580540000,"o":19424.5,"h":19444,"l":19424,"c":19444,"v":168.469}
{"ts":1664580600000,"o":19444,"h":19444,"l":19426,"c":19433.5,"v":164.535}
{"ts":1664580660000,"o":19433.5,"h":19435,"l":19426,"c":19426,"v":52.222}
{"ts":1664580720000,"o":19426,"h":19451,"l":19426,"c":19444,"v":205.19}
{"ts":1664580780000,"o":19444,"h":19453.5,"l":19444,"c":19452.5,"v":109.867}
{"ts":1664580840000,"o":19452.5,"h":19453.5,"l":19452,"c":19453.5,"v":55.122}
{"ts":1664580900000,"o":19453.5,"h":19455,"l":19437,"c":19454.5,"v":127.325}
{"ts":1664580960000,"o":19454.5,"h":19464,"l":19454.5,"c":19463,"v":130.343}
{"ts":1664581020000,"o":19463,"h":19463.5,"l":19457.5,"c":19457.5,"v":31.276}
{"ts":1664581080000,"o":19457.5,"h":19458,"l":19457.5,"c":19458,"v":22.438}
{"ts":1664581140000,"o":19458,"h":19458,"l":19457.5,"c":19457.5,"v":16.992}
{"ts":1664581200000,"o":19457.5,"h":19457.5,"l":19431.5,"c":19435,"v":89.799}
{"ts":1664581260000,"o":19435,"h":19435.5,"l":19423,"c":19423,"v":104.152}
{"ts":1664581320000,"o":19423,"h":19423,"l":19412.5,"c":19413,"v":50.027}
{"ts":1664581380000,"o":19413,"h":19423,"l":19412.5,"c":19422.5,"v":76.079}
{"ts":1664581440000,"o":19422.5,"h":19423,"l":19413,"c":19413,"v":29.391}
{"ts":1664581500000,"o":19413,"h":19417,"l":19413,"c":19417,"v":75.718}
{"ts":1664581560000,"o":19417,"h":19417,"l":19416.5,"c":19417,"v":9.6}
{"ts":1664581620000,"o":19417,"h":19447.5,"l":19416.5,"c":19447.5,"v":105.327}
{"ts":1664581680000,"o":19447.5,"h":19447.5,"l":19431.5,"c":19438,"v":51.119}
{"ts":1664581740000,"o":19438,"h":19455.5,"l":19437.5,"c":19450.5,"v":74.964}
{"ts":1664581800000,"o":19450.5,"h":19451,"l":19444,"c":19450.5,"v":22.771}
{"ts":1664581860000,"o":19450.5,"h":19450.5,"l":19438,"c":19445,"v":150.375}
{"ts":1664581920000,"o":19445,"h":19445.5,"l":19443,"c":19443,"v":16.906}
{"ts":1664581980000,"o":19443,"h":19443.5,"l":19432.5,"c":19443,"v":54.417}
{"ts":1664582040000,"o":19443,"h":19443.5,"l":19440.5,"c":19441,"v":11.563}
{"ts":1664582100000,"o":19441,"h":19441,"l":19425.5,"c":19425.5,"v":67.38}
{"ts":1664582160000,"o":19425.5,"h":19426,"l":19383,"c":19404.5,"v":299.963}
{"ts":1664582220000,"o":19404.5,"h":19416,"l":19404,"c":19409.5,"v":78.568}
{"ts":1664582280000,"o":19409.5,"h":19416,"l":19406.5,"c":19407.5,"v":110.551}
{"ts":1664582340000,"o":19407.5,"h":19410,"l":19407,"c":19409.5,"v":15.895}
{"ts":1664582400000,"o":19409.5,"h":19410,"l":19401.5,"c":19402,"v":68.483}
{"ts":1664582460000,"o":19402,"h":19407.5,"l":19401.5,"c":19407.5,"v":25.881}
{"ts":1664582520000,"o":19407.5,"h":19410,"l":19407,"c":19409.5,"v":26.562}
{"ts":1664582580000,"o":19409.5,"h":19411.5,"l":19403,"c":19403,"v":65.941}
{"ts":1664582640000,"o":19403,"h":19412,"l":19403,"c":19412,"v":17.98}
{"ts":1664582700000,"o":19412,"h":19428,"l":19412,"c":19428,"v":66.378}
{"ts":1664582760000,"o":19428,"h":19447,"l":19427.5,"c":19439.5,"v":198.35}
{"ts":1664582820000,"o":19439.5,"h":19447.5,"l":19439,"c":19443,"v":48.42}
{"ts":1664582880000,"o":19443,"h":19443,"l":19442.5,"c":19443,"v":24.113}
{"ts":1664582940000,"o":19443,"h":19443,"l":19425,"c":19431.5,"v":131.741}
{"ts":1664583000000,"o":19431.5,"h":19431.5,"l":19427.5,"c":19429.5,"v":10.071}
{"ts":1664583060000,"o":19429.5,"h":19432.5,"l":19429.5,"c":19432,"v":12.677}
{"ts":1664583120000,"o":19432,"h":19449.5,"l":19432,"c":19449.5,"v":63.722}
{"ts":1664583180000,"o":19449.5,"h":19449.5,"l":19443,"c":19444,"v":35.754}
{"ts":1664583240000,"o":19444,"h":19446,"l":19444,"c":19446,"v":23.164}
{"ts":1664583300000,"o":19446,"h":19448,"l":19441,"c":19441.5,"v":24.099}
{"ts":1664583360000,"o":19441.5,"h":19441.5,"l":19441,"c":19441.5,"v":9.257}
{"ts":1664583420000,"o":19441.5,"h":19444.5,"l":19441,"c":19444,"v":54.837}
{"ts":1664583480000,"o":19444,"h":19459.5,"l":19444,"c":19459.5,"v":99.255}
{"ts":1664583540000,"o":19459.5,"h":19459.5,"l":19459,"c":19459,"v":14.134}
{"ts":1664583600000,"o":19459,"h":19473.5,"l":19459,"c":19470.5,"v":244.051}
{"ts":1664583660000,"o":19470.5,"h":19470.5,"l":19460,"c":19460,"v":66.192}
{"ts":1664583720000,"o":19460,"h":19460.5,"l":19460,"c":19460,"v":20.582}
{"ts":1664583780000,"o":19460,"h":19460.5,"l":19460,"c":19460,"v":19.535}
{"ts":1664583840000,"o":19460,"h":19460.5,"l":19460,"c":19460.5,"v":35.093}
{"ts":1664583900000,"o":19460.5,"h":19460.5,"l":19425,"c":19425.5,"v":120.394}
{"ts":1664583960000,"o":19425.5,"h":19445,"l":19425,"c":19445,"v":52.308}
{"ts":1664584020000,"o":19445,"h":19460.5,"l":19444.5,"c":19457,"v":135.796}
{"ts":1664584080000,"o":19457,"h":19457,"l":19443,"c":19443,"v":24.691}
{"ts":1664584140000,"o":19443,"h":19443.5,"l":19443,"c":19443.5,"v":10.292}
{"ts":1664584200000,"o":19443.5,"h":19443.5,"l":19426,"c":19426,"v":90.231}
{"ts":1664584260000,"o":19426,"h":19426.5,"l":19403,"c":19403,"v":96.685}
{"ts":1664584320000,"o":19403,"h":19403.5,"l":19365,"c":19391.5,"v":290.557}
{"ts":1664584380000,"o":19391.5,"h":19405,"l":19388.5,"c":19389,"v":87.744}
{"ts":1664584440000,"o":19389,"h":19389,"l":19387.5,"c":19387.5,"v":44.973}
{"ts":1664584500000,"o":19387.5,"h":19400,"l":19387.5,"c":19398.5,"v":52.041}
{"ts":1664584560000,"o":19398.5,"h":19398.5,"l":19367.5,"c":19376,"v":89.468}
{"ts":1664584620000,"o":19376,"h":19382.5,"l":19372,"c":19382,"v":34.26}
{"ts":1664584680000,"o":19382,"h":19388,"l":19382,"c":19382,"v":46.479}
{"ts":1664584740000,"o":19382,"h":19389.5,"l":19380.5,"c":19380.5,"v":28.708}
{"ts":1664584800000,"o":19380.5,"h":19404,"l":19380.5,"c":19398,"v":60.362}
{"ts":1664584860000,"o":19398,"h":19398,"l":19389.5,"c":19390,"v":46.286}
{"ts":1664584920000,"o":19390,"h":19394.5,"l":19386,"c":19386,"v":46.862}
{"ts":1664584980000,"o":19386,"h":19386.5,"l":19343,"c":19345.5,"v":338.708}
{"ts":1664585040000,"o":19345.5,"h":19363.5,"l":19345.5,"c":19348,"v":107.08}
{"ts":1664585100000,"o":19348,"h":19369.5,"l":19348,"c":19369.5,"v":46.321}
{"ts":1664585160000,"o":19369.5,"h":19369.5,"l":19348,"c":19360,"v":50.573}
{"ts":1664585220000,"o":19360,"h":19360,"l":19354,"c":19354.5,"v":56.125}
{"ts":1664585280000,"o":19354.5,"h":19359,"l":19341,"c":19358.5,"v":163.307}
{"ts":1664585340000,"o":19358.5,"h":19373.5,"l":19355,"c":19373.5,"v":67.832}
{"ts":1664585400000,"o":19373.5,"h":19379.5,"l":19366,"c":19374.5,"v":40.838}
{"ts":1664585460000,"o":19374.5,"h":19374.5,"l":19373.5,"c":19374.5,"v":30.998}
{"ts":1664585520000,"o":19374.5,"h":19385,"l":19373,"c":19385,"v":92.001}
{"ts":1664585580000,"o":19385,"h":19388.5,"l":19384,"c":19386.5,"v":21.816}
{"ts":1664585640000,"o":19386.5,"h":19387.5,"l":19378,"c":19387.5,"v":56.171}
{"ts":1664585700000,"o":19387.5,"h":19387.5,"l":19369,"c":19369,"v":38.025}
{"ts":1664585760000,"o":19369,"h":19387,"l":19369,"c":19387,"v":24.939}
{"ts":1664585820000,"o":19387,"h":19389.5,"l":19382,"c":19382,"v":23.196}
{"ts":1664585880000,"o":19382,"h":19382.5,"l":19382,"c":19382.5,"v":6.646}
{"ts":1664585940000,"o":19382.5,"h":19398,"l":19382,"c":19395.5,"v":134.361}
{"ts":1664586000000,"o":19395.5,"h":19396,"l":19382,"c":19382,"v":33.94}
{"ts":1664586060000,"o":19382,"h":19382.5,"l":19382,"c":19382.5,"v":12.713}
{"ts":1664586120000,"o":19382.5,"h":19390,"l":19382,"c":19386.5,"v":24.052}
{"ts":1664586180000,"o":19386.5,"h":19392,"l":19386,"c":19390.5,"v":14.438}
{"ts":1664586240000,"o":19390.5,"h":19395,"l":19386,"c":19395,"v":62.494}
{"ts":1664586300000,"o":19395,"h":19395,"l":19380,"c":19380,"v":47.096}
{"ts":1664586360000,"o":19380,"h":19384.5,"l":19380,"c":19384,"v":7.041}
{"ts":1664586420000,"o":19384,"h":19393,"l":19384,"c":19391.5,"v":46.259}
{"ts":1664586480000,"o":19391.5,"h":19391.5,"l":19388,"c":19388,"v":14.385}
{"ts":1664586540000,"o":19388,"h":19388.5,"l":19388,"c":19388.5,"v":8.352}
{"ts":1664586600000,"o":19388.5,"h":19388.5,"l":19376,"c":19376.5,"v":52.832}
{"ts":1664586660000,"o":19376.5,"h":19383.5,"l":19365.5,"c":19365.5,"v":29.044}
{"ts":1664586720000,"o":19365.5,"h":19370.5,"l":19365,"c":19370,"v":37.197}
{"ts":1664586780000,"o":19370,"h":19377.5,"l":19370,"c":19377,"v":12.865}
{"ts":1664586840000,"o":19377,"h":19380,"l":19376.5,"c":19376.5,"v":23.91}
{"ts":1664586900000,"o":19376.5,"h":19391.5,"l":19376.5,"c":19390,"v":77.03}
{"ts":1664586960000,"o":19390,"h":19390.5,"l":19384,"c":19384,"v":13.644}
{"ts":1664587020000,"o":19384,"h":19384,"l":19383.5,"c":19384,"v":5.772}
{"ts":1664587080000,"o":19384,"h":19384,"l":19370.5,"c":19370.5,"v":20.446}
{"ts":1664587140000,"o":19370.5,"h":19370.5,"l":19362,"c":19369,"v":35.571}
{"ts":1664587200000,"o":19369,"h":19369,"l":19365.5,"c":19366,"v":15.118}
{"ts":1664587260000,"o":19366,"h":19366,"l":19360.5,"c":19365.5,"v":31.119}
{"ts":1664587320000,"o":19365.5,"h":19366,"l":19365.5,"c":19365.5,"v":8.971}
{"ts":1664587380000,"o":19365.5,"h":19382.5,"l":19365.5,"c":19382.5,"v":73.832}
{"ts":1664587440000,"o":19382.5,"h":19390,"l":19381,"c":19381.5,"v":61.583}
{"ts":1664587500000,"o":19381.5,"h":19382.5,"l":19377.5,"c":19382.5,"v":18.647}
{"ts":1664587560000,"o":19382.5,"h":19387,"l":19382,"c":19387,"v":5.775}
{"ts":1664587620000,"o":19387,"h":19387,"l":19384.5,"c":19384.5,"v":9.617}
{"ts":1664587680000,"o":19384.5,"h":19385,"l":19384.5,"c":19385,"v":12.476}
{"ts":1664587740000,"o":19385,"h":19385,"l":19372,"c":19372,"v":29.82}
{"ts":1664587800000,"o":19372,"h":19384.5,"l":19372,"c":19375,"v":71.021}
{"ts":1664587860000,"o":19375,"h":19387.5,"l":19374.5,"c":19387.5,"v":47.893}
{"ts":1664587920000,"o":19387.5,"h":19387.5,"l":19380,"c":19383,"v":10.159}
{"ts":1664587980000,"o":19383,"h":19383.5,"l":19380,"c":19380,"v":6.575}
{"ts":1664588040000,"o":19380,"h":19385,"l":19380,"c":19385,"v":32.117}
{"ts":1664588100000,"o":19385,"h":19402,"l":19385,"c":19396.5,"v":73.906}
{"ts":1664588160000,"o":19396.5,"h":19407.5,"l":19396,"c":19407.5,"v":69.583}
{"ts":1664588220000,"o":19407.5,"h":19407.5,"l":19398,"c":19400.5,"v":34.367}
{"ts":1664588280000,"o":19400.5,"h":19400.5,"l":19392,"c":19392.5,"v":41.42}
{"ts":1664588340000,"o":19392.5,"h":19392.5,"l":19372,"c":19374,"v":42.261}
{"ts":1664588400000,"o":19374,"h":19378,"l":19374,"c":19376,"v":8.753}
{"ts":1664588460000,"o":19376,"h":19376,"l":19367,"c":19367.5,"v":24.512}
{"ts":1664588520000,"o":19367.5,"h":19375,"l":19367,"c":19370.5,"v":19.445}
{"ts":1664588580000,"o":19370.5,"h":19385,"l":19370,"c":19385,"v":28.398}
{"ts":1664588640000,"o":19385,"h":19385,"l":19383.5,"c":19383.5,"v":12.213}
{"ts":1664588700000,"o":19383.5,"h":19383.5,"l":19383,"c":19383,"v":7.984}
{"ts":1664588760000,"o":19383,"h":19384.5,"l":19383,"c":19384.5,"v":6.753}
{"ts":1664588820000,"o":19384.5,"h":19389,"l":19384.5,"c":19389,"v":21.471}
{"ts":1664588880000,"o":19389,"h":19393.5,"l":19384.5,"c":19385,"v":11.735}
{"ts":1664588940000,"o":19385,"h":19385,"l":19384.5,"c":19384.5,"v":4.26}
{"ts":1664589000000,"o":19384.5,"h":19385,"l":19380,"c":19385,"v":17.322}
{"ts":1664589060000,"o":19385,"h":19385,"l":19384.5,"c":19385,"v":3.926}
{"ts":1664589120000,"o":19385,"h":19399.5,"l":19385,"c":19399.5,"v":50.992}
{"ts":1664589180000,"o":19399.5,"h":19409.5,"l":19399.5,"c":19409.5,"v":52.16}
{"ts":1664589240000,"o":19409.5,"h":19424,"l":19408,"c":19415.5,"v":127.862}
{"ts":1664589300000,"o":19415.5,"h":19416,"l":19407,"c":19412,"v":44.662}
{"ts":1664589360000,"o":19412,"h":19412.5,"l":19411.5,"c":19412.5,"v":14.543}
{"ts":1664589420000,"o":19412.5,"h":19418.5,"l":19412,"c":19418.5,"v":52.256}
{"ts":1664589480000,"o":19418.5,"h":19418.5,"l":19416,"c":19416,"v":22.033}
{"ts":1664589540000,"o":19416,"h":19416.5,"l":19410,"c":19412.5,"v":68.101}
{"ts":1664589600000,"o":19412.5,"h":19413,"l":19405.5,"c":19405.5,"v":17.214}
{"ts":1664589660000,"o":19405.5,"h":19406,"l":19405.5,"c":19405.5,"v":13.333}
{"ts":1664589720000,"o":19405.5,"h":19406,"l":19401.5,"c":19401.5,"v":33.428}
{"ts":1664589780000,"o":19401.5,"h":19402,"l":19390,"c":19400,"v":88.426}
{"ts":1664589840000,"o":19400,"h":19406.5,"l":19399.5,"c":19406.5,"v":35.022}
{"ts":1664589900000,"o":19406.5,"h":19410.5,"l":19406,"c":19410.5,"v":6.49}
{"ts":1664589960000,"o":19410.5,"h":19410.5,"l":19402.5,"c":19402.5,"v":21.396}
{"ts":1664590020000,"o":19402.5,"h":19407,"l":19397,"c":19397.5,"v":30.935}
{"ts":1664590080000,"o":19397.5,"h":19403.5,"l":19397,"c":19400.5,"v":16.41}
{"ts":1664590140000,"o":19400.5,"h":19404,"l":19400.5,"c":19403.5,"v":12.863}
{"ts":1664590200000,"o":19403.5,"h":19404,"l":19400.5,"c":19400.5,"v":46.003}
{"ts":1664590260000,"o":19400.5,"h":19406,"l":19400.5,"c":19405.5,"v":7.568}
{"ts":1664590320000,"o":19405.5,"h":19406,"l":19400,"c":19401,"v":83.168}
{"ts":1664590380000,"o":19401,"h":19401,"l":19395,"c":19395.5,"v":74.043}
{"ts":1664590440000,"o":19395.5,"h":19395.5,"l":19387,"c":19389.5,"v":127.064}
{"ts":1664590500000,"o":19389.5,"h":19390,"l":19386,"c":19389,"v":25.188}
{"ts":1664590560000,"o":19389,"h":19389,"l":19382,"c":19382,"v":17.965}
{"ts":1664590620000,"o":19382,"h":19392,"l":19382,"c":19392,"v":78.694}
{"ts":1664590680000,"o":19392,"h":19393.5,"l":19388.5,"c":19393,"v":63.724}
{"ts":1664590740000,"o":19393,"h":19396,"l":19393,"c":19393.5,"v":14.501}
{"ts":1664590800000,"o":19393.5,"h":19394,"l":19393.5,"c":19394,"v":3.534}
{"ts":1664590860000,"o":19394,"h":19400.5,"l":19393.5,"c":19400.5,"v":48.24}
{"ts":1664590920000,"o":19400.5,"h":19403.5,"l":19400,"c":19403.5,"v":14.235}
{"ts":1664590980000,"o":19403.5,"h":19403.5,"l":19394,"c":19399,"v":23.956}
{"ts":1664591040000,"o":19399,"h":19399.5,"l":19398.5,"c":19399,"v":11.902}
{"ts":1664591100000,"o":19399,"h":19399.5,"l":19399,"c":19399.5,"v":6.864}
{"ts":1664591160000,"o":19399.5,"h":19405.5,"l":19399,"c":19405,"v":64.315}
{"ts":1664591220000,"o":19405,"h":19411,"l":19405,"c":19410.5,"v":20.086}
{"ts":1664591280000,"o":19410.5,"h":19416.5,"l":19406,"c":19406,"v":73.673}
{"ts":1664591340000,"o":19406,"h":19406.5,"l":19406,"c":19406.5,"v":10.819}
{"ts":1664591400000,"o":19406.5,"h":19406.5,"l":19406,"c":19406,"v":16.238}
{"ts":1664591460000,"o":19406,"h":19406.5,"l":19406,"c":19406.5,"v":4.466}
{"ts":1664591520000,"o":19406.5,"h":19406.5,"l":19406,"c":19406,"v":3.619}
{"ts":1664591580000,"o":19406,"h":19406.5,"l":19406,"c":19406.5,"v":4.166}
{"ts":1664591640000,"o":19406.5,"h":19418,"l":19406,"c":19418,"v":83.017}
{"ts":1664591700000,"o":19418,"h":19427,"l":19417.5,"c":19427,"v":105.078}
{"ts":1664591760000,"o":19427,"h":19427,"l":19415,"c":19415.5,"v":66.278}
{"ts":1664591820000,"o":19415.5,"h":19415.5,"l":19415,"c":19415,"v":10.3}
{"ts":1664591880000,"o":19415,"h":19415.5,"l":19415,"c":19415.5,"v":22.436}
{"ts":1664591940000,"o":19415.5,"h":19416,"l":19415,"c":19416,"v":10.118}
{"ts":1664592000000,"o":19416,"h":19416,"l":19414.5,"c":19414.5,"v":21.717}
{"ts":1664592060000,"o":19414.5,"h":19415,"l":19396,"c":19399,"v":78.668}
{"ts":1664592120000,"o":19399,"h":19399.5,"l":19399,"c":19399,"v":16.31}
{"ts":1664592180000,"o":19399,"h":19399.5,"l":19399,"c":19399,"v":8.406}
{"ts":1664592240000,"o":19399,"h":19399.5,"l":19388.5,"c":19389.5,"v":70.375}
{"ts":1664592300000,"o":19389.5,"h":19395.5,"l":19389,"c":19395.5,"v":67.511}
{"ts":1664592360000,"o":19395.5,"h":19395.5,"l":19391.5,"c":19392,"v":45.242}
{"ts":1664592420000,"o":19392,"h":19393,"l":19391.5,"c":19393,"v":46.142}
{"ts":1664592480000,"o":19393,"h":19397,"l":19392.5,"c":19397,"v":98.299}
{"ts":1664592540000,"o":19397,"h":19400,"l":19396.5,"c":19400,"v":175.096}
{"ts":1664592600000,"o":19400,"h":19405,"l":19399.5,"c":19404.5,"v":33.546}
{"ts":1664592660000,"o":19404.5,"h":19408.5,"l":19404.5,"c":19408,"v":44.968}
{"ts":1664592720000,"o":19408,"h":19416,"l":19408,"c":19416,"v":11.188}
{"ts":1664592780000,"o":19416,"h":19419,"l":19415.5,"c":19419,"v":15.969}
{"ts":1664592840000,"o":19419,"h":19419,"l":19412.5,"c":19412.5,"v":77.346}
{"ts":1664592900000,"o":19412.5,"h":19413,"l":19412.5,"c":19413,"v":18.55}
{"ts":1664592960000,"o":19413,"h":19413,"l":19412.5,"c":19413,"v":1.157}
{"ts":1664593020000,"o":19413,"h":19413,"l":19412.5,"c":19413,"v":5.994}
{"ts":1664593080000,"o":19413,"h":19413,"l":19412.5,"c":19413,"v":6.898}
{"ts":1664593140000,"o":19413,"h":19413,"l":19405,"c":19405,"v":12.431}
{"ts":1664593200000,"o":19405,"h":19405.5,"l":19405,"c":19405.5,"v":2.542}
{"ts":1664593260000,"o":19405.5,"h":19407,"l":19405,"c":19406.5,"v":32.161}
{"ts":1664593320000,"o":19406.5,"h":19413,"l":19406.5,"c":19413,"v":10.198}
{"ts":1664593380000,"o":19413,"h":19420,"l":19412.5,"c":19420,"v":66.562}
{"ts":1664593440000,"o":19420,"h":19424.5,"l":19419.5,"c":19421,"v":21.84}
{"ts":1664593500000,"o":19421,"h":19425,"l":19421,"c":19425,"v":39.602}
{"ts":1664593560000,"o":19425,"h":19425,"l":19406.5,"c":19406.5,"v":116.695}
{"ts":1664593620000,"o":19406.5,"h":19407,"l":19395,"c":19396,"v":84.093}
{"ts":1664593680000,"o":19396,"h":19400,"l":19395.5,"c":19400,"v":16.856}
{"ts":1664593740000,"o":19400,"h":19400,"l":19395.5,"c":19396,"v":21.663}
{"ts":1664593800000,"o":19396,"h":19396,"l":19385,"c":19385,"v":74.319}
{"ts":1664593860000,"o":19385,"h":19394,"l":19385,"c":19390.5,"v":122.231}
{"ts":1664593920000,"o":19390.5,"h":19390.5,"l":19380,"c":19380.5,"v":135.222}
{"ts":1664593980000,"o":19380.5,"h":19382,"l":19380,"c":19381.5,"v":21.084}
{"ts":1664594040000,"o":19381.5,"h":19382,"l":19381.5,"c":19381.5,"v":35.917}
{"ts":1664594100000,"o":19381.5,"h":19394,"l":19381.5,"c":19390.5,"v":53.682}
{"ts":1664594160000,"o":19390.5,"h":19390.5,"l":19390,"c":19390,"v":15.197}
{"ts":1664594220000,"o":19390,"h":19395,"l":19390,"c":19393.5,"v":10.294}
{"ts":1664594280000,"o":19393.5,"h":19394,"l":19393.5,"c":19394,"v":15.585}
{"ts":1664594340000,"o":19394,"h":19394.5,"l":19393.5,"c":19394.5,"v":37.601}
{"ts":1664594400000,"o":19394.5,"h":19402.5,"l":19394,"c":19402.5,"v":46.784}
{"ts":1664594460000,"o":19402.5,"h":19402.5,"l":19401,"c":19401.5,"v":13.719}
{"ts":1664594520000,"o":19401.5,"h":19401.5,"l":19401,"c":19401,"v":9.256}
{"ts":1664594580000,"o":19401,"h":19403.5,"l":19401,"c":19403.5,"v":13.444}
{"ts":1664594640000,"o":19403.5,"h":19403.5,"l":19403,"c":19403,"v":6.632}
{"ts":1664594700000,"o":19403,"h":19403.5,"l":19400,"c":19400,"v":19.792}
{"ts":1664594760000,"o":19400,"h":19400.5,"l":19394,"c":19394,"v":20.66}
{"ts":1664594820000,"o":19394,"h":19394.5,"l":19394,"c":19394.5,"v":4.976}
{"ts":1664594880000,"o":19394.5,"h":19394.5,"l":19388.5,"c":19389.5,"v":12.003}
{"ts":1664594940000,"o":19389.5,"h":19389.5,"l":19350,"c":19355.5,"v":252.23}
{"ts":1664595000000,"o":19355.5,"h":19372,"l":19355.5,"c":19372,"v":34.208}
{"ts":1664595060000,"o":19372,"h":19387,"l":19371.5,"c":19387,"v":90.185}
{"ts":1664595120000,"o":19387,"h":19394.5,"l":19386.5,"c":19394.5,"v":37.046}
{"ts":1664595180000,"o":19394.5,"h":19394.5,"l":19394,"c":19394.5,"v":16.228}
{"ts":1664595240000,"o":19394.5,"h":19394.5,"l":19389,"c":19389.5,"v":23.997}
{"ts":1664595300000,"o":19389.5,"h":19394,"l":19389,"c":19394,"v":25.023}
{"ts":1664595360000,"o":19394,"h":19394,"l":19388,"c":19388.5,"v":64.524}
{"ts":1664595420000,"o":19388.5,"h":19388.5,"l":19382,"c":19386,"v":11.544}
{"ts":1664595480000,"o":19386,"h":19387.5,"l":19381,"c":19387.5,"v":80.215}
{"ts":1664595540000,"o":19387.5,"h":19393,"l":19387,"c":19393,"v":58.149}
{"ts":1664595600000,"o":19393,"h":19393,"l":19384,"c":19385,"v":56.198}
{"ts":1664595660000,"o":19385,"h":19393,"l":19385,"c":19392.5,"v":55.964}
{"ts":1664595720000,"o":19392.5,"h":19395.5,"l":19391.5,"c":19392,"v":61.413}
{"ts":1664595780000,"o":19392,"h":19392,"l":19391.5,"c":19391.5,"v":14.773}
{"ts":1664595840000,"o":19391.5,"h":19392,"l":19391.5,"c":19391.5,"v":30.845}
{"ts":1664595900000,"o":19391.5,"h":19398,"l":19391.5,"c":19398,"v":20.711}
{"ts":1664595960000,"o":19398,"h":19398,"l":19391.5,"c":19391.5,"v":32.128}
{"ts":1664596020000,"o":19391.5,"h":19392,"l":19391.5,"c":19392,"v":7.705}
{"ts":1664596080000,"o":19392,"h":19392,"l":19391.5,"c":19391.5,"v":2.652}
{"ts":1664596140000,"o":19391.5,"h":19392.5,"l":19391.5,"c":19392,"v":3.173}
{"ts":1664596200000,"o":19392,"h":19401.5,"l":19392,"c":19398,"v":28.198}
{"ts":1664596260000,"o":19398,"h":19398.5,"l":19398,"c":19398.5,"v":30.771}
{"ts":1664596320000,"o":19398.5,"h":19401.5,"l":19398,"c":19401.5,"v":15.453}
{"ts":1664596380000,"o":19401.5,"h":19404.5,"l":19401,"c":19404,"v":23.029}
{"ts":1664596440000,"o":19404,"h":19404.5,"l":19404,"c":19404.5,"v":4.392}
{"ts":1664596500000,"o":19404.5,"h":19404.5,"l":19404,"c":19404,"v":9.488}
{"ts":1664596560000,"o":19404,"h":19404.5,"l":19404,"c":19404.5,"v":20.657}
{"ts":1664596620000,"o":19404.5,"h":19404.5,"l":19404,"c":19404,"v":18.154}
{"ts":1664596680000,"o":19404,"h":19404.5,"l":19404,"c":19404,"v":10.322}
{"ts":1664596740000,"o":19404,"h":19409,"l":19404,"c":19407.5,"v":36.642}
{"ts":1664596800000,"o":19407.5,"h":19407.5,"l":19407,"c":19407.5,"v":31.665}
{"ts":1664596860000,"o":19407.5,"h":19407.5,"l":19398.5,"c":19399,"v":60.833}
{"ts":1664596920000,"o":19399,"h":19399.5,"l":19399,"c":19399,"v":14.768}
{"ts":1664596980000,"o":19399,"h":19402.5,"l":19399,"c":19402.5,"v":6.66}
{"ts":1664597040000,"o":19402.5,"h":19403.5,"l":19402,"c":19403,"v":3.778}
{"ts":1664597100000,"o":19403,"h":19403.5,"l":19403,"c":19403,"v":2.879}
{"ts":1664597160000,"o":19403,"h":19403.5,"l":19403,"c":19403,"v":11.765}
{"ts":1664597220000,"o":19403,"h":19403.5,"l":19403,"c":19403.5,"v":14.626}
{"ts":1664597280000,"o":19403.5,"h":19403.5,"l":19395.5,"c":19395.5,"v":45.151}
{"ts":1664597340000,"o":19395.5,"h":19400,"l":19388.5,"c":19399.5,"v":65.6}
{"ts":1664597400000,"o":19399.5,"h":19401.5,"l":19399.5,"c":19401.5,"v":7.63}
{"ts":1664597460000,"o":19401.5,"h":19401.5,"l":19401,"c":19401,"v":6.423}
{"ts":1664597520000,"o":19401,"h":19402,"l":19392.5,"c":19402,"v":39.41}
{"ts":1664597580000,"o":19402,"h":19411.5,"l":19402,"c":19410.5,"v":35.783}
{"ts":1664597640000,"o":19410.5,"h":19411,"l":19409.5,"c":19410,"v":23.339}
{"ts":1664597700000,"o":19410,"h":19410,"l":19402,"c":19402,"v":29.984}
{"ts":1664597760000,"o":19402,"h":19402,"l":19395,"c":19395.5,"v":53.072}
{"ts":1664597820000,"o":19395.5,"h":19395.5,"l":19385,"c":19385,"v":26.04}
{"ts":1664597880000,"o":19385,"h":19392.5,"l":19385,"c":19390,"v":22.258}
{"ts":1664597940000,"o":19390,"h":19390.5,"l":19388,"c":19388.5,"v":21.456}
{"ts":1664598000000,"o":19388.5,"h":19388.5,"l":19383.5,"c":19384,"v":23.852}
{"ts":1664598060000,"o":19384,"h":19389,"l":19383.5,"c":19388.5,"v":17.183}
{"ts":1664598120000,"o":19388.5,"h":19389,"l":19388.5,"c":19389,"v":17.284}
{"ts":1664598180000,"o":19389,"h":19389,"l":19388.5,"c":19389,"v":7.056}
{"ts":1664598240000,"o":19389,"h":19389,"l":19388.5,"c":19388.5,"v":9.74}
{"ts":1664598300000,"o":19388.5,"h":19389,"l":19383,"c":19383.5,"v":19.592}
{"ts":1664598360000,"o":19383.5,"h":19387,"l":19383,"c":19386.5,"v":19.16}
{"ts":1664598420000,"o":19386.5,"h":19387,"l":19385,"c":19385,"v":13.765}
{"ts":1664598480000,"o":19385,"h":19385.5,"l":19385,"c":19385,"v":1.868}
{"ts":1664598540000,"o":19385,"h":19385.5,"l":19364,"c":19375,"v":172.969}
{"ts":1664598600000,"o":19375,"h":19377,"l":19372.5,"c":19377,"v":17.275}
{"ts":1664598660000,"o":19377,"h":19379.5,"l":19376.5,"c":19379,"v":9.853}
{"ts":1664598720000,"o":19379,"h":19387,"l":19379,"c":19387,"v":31.173}
{"ts":1664598780000,"o":19387,"h":19404,"l":19386.5,"c":19404,"v":155.849}
{"ts":1664598840000,"o":19404,"h":19404,"l":19402,"c":19402.5,"v":41.97}
{"ts":1664598900000,"o":19402.5,"h":19402.5,"l":19392.5,"c":19392.5,"v":46.558}
{"ts":1664598960000,"o":19392.5,"h":19396,"l":19392.5,"c":19395.5,"v":8.099}
{"ts":1664599020000,"o":19395.5,"h":19400,"l":19392,"c":19392,"v":81.378}
{"ts":1664599080000,"o":19392,"h":19392.5,"l":19392,"c":19392.5,"v":6.08}
{"ts":1664599140000,"o":19392.5,"h":19394,"l":19392,"c":19393.5,"v":12.048}
{"ts":1664599200000,"o":19393.5,"h":19394,"l":19393.5,"c":19393.5,"v":2.108}
{"ts":1664599260000,"o":19393.5,"h":19397.5,"l":19393.5,"c":19397,"v":8.913}
{"ts":1664599320000,"o":19397,"h":19399,"l":19394,"c":19399,"v":11.824}
{"ts":1664599380000,"o":19399,"h":19399,"l":19398.5,"c":19398.5,"v":3.569}
{"ts":1664599440000,"o":19398.5,"h":19402,"l":19398.5,"c":19401.5,"v":9.648}
{"ts":1664599500000,"o":19401.5,"h":19402,"l":19401.5,"c":19401.5,"v":6.021}
{"ts":1664599560000,"o":19401.5,"h":19402,"l":19401.5,"c":19401.5,"v":12.839}
{"ts":1664599620000,"o":19401.5,"h":19407.5,"l":19401.5,"c":19407.5,"v":117.665}
{"ts":1664599680000,"o":19407.5,"h":19407.5,"l":19367,"c":19370,"v":215.199}
{"ts":1664599740000,"o":19370,"h":19380,"l":19370,"c":19379.5,"v":34.877}
{"ts":1664599800000,"o":19379.5,"h":19384,"l":19379.5,"c":19381,"v":37.293}
{"ts":1664599860000,"o":19381,"h":19390.5,"l":19381,"c":19390.5,"v":29.734}
{"ts":1664599920000,"o":19390.5,"h":19390.5,"l":19390,"c":19390.5,"v":3.409}
{"ts":1664599980000,"o":19390.5,"h":19391.5,"l":19390,"c":19391,"v":52.572}
{"ts":1664600040000,"o":19391,"h":19391,"l":19386.5,"c":19387,"v":34.034}
{"ts":1664600100000,"o":19387,"h":19387,"l":19386.5,"c":19387,"v":8.421}
{"ts":1664600160000,"o":19387,"h":19397.5,"l":19386.5,"c":19397.5,"v":38.475}
{"ts":1664600220000,"o":19397.5,"h":19398,"l":19393,"c":19398,"v":54.026}
{"ts":1664600280000,"o":19398,"h":19398,"l":19397.5,"c":19398,"v":8.687}
{"ts":1664600340000,"o":19398,"h":19398,"l":19397.5,"c":19398,"v":8.712}
{"ts":1664600400000,"o":19398,"h":19400,"l":19397.5,"c":19399.5,"v":19.519}
{"ts":1664600460000,"o":19399.5,"h":19400,"l":19399.5,"c":19400,"v":1.316}
{"ts":1664600520000,"o":19400,"h":19400,"l":19399.5,"c":19400,"v":4.098}
{"ts":1664600580000,"o":19400,"h":19400,"l":19399.5,"c":19400,"v":11.531}
{"ts":1664600640000,"o":19400,"h":19403.5,"l":19399.5,"c":19403.5,"v":73.401}
{"ts":1664600700000,"o":19403.5,"h":19403.5,"l":19403,"c":19403,"v":18.493}
{"ts":1664600760000,"o":19403,"h":19403.5,"l":19403,"c":19403.5,"v":3.594}
{"ts":1664600820000,"o":19403.5,"h":19403.5,"l":19403,"c":19403.5,"v":16.487}
{"ts":1664600880000,"o":19403.5,"h":19403.5,"l":19400,"c":19400.5,"v":8.683}
{"ts":1664600940000,"o":19400.5,"h":19404,"l":19400,"c":19404,"v":25.433}
{"ts":1664601000000,"o":19404,"h":19404,"l":19403.5,"c":19403.5,"v":1.797}
{"ts":1664601060000,"o":19403.5,"h":19404,"l":19403.5,"c":19404,"v":9.631}
{"ts":1664601120000,"o":19404,"h":19404,"l":19396,"c":19396,"v":58.875}
{"ts":1664601180000,"o":19396,"h":19396.5,"l":19390,"c":19390.5,"v":66.425}
{"ts":1664601240000,"o":19390.5,"h":19390.5,"l":19388.5,"c":19388.5,"v":12.607}
{"ts":1664601300000,"o":19388.5,"h":19396.5,"l":19388.5,"c":19396,"v":57.794}
{"ts":1664601360000,"o":19396,"h":19396.5,"l":19388.5,"c":19389,"v":24.584}
{"ts":1664601420000,"o":19389,"h":19389,"l":19382.5,"c":19383,"v":39.247}
{"ts":1664601480000,"o":19383,"h":19383,"l":19377,"c":19377.5,"v":33.584}
{"ts":1664601540000,"o":19377.5,"h":19377.5,"l":19366.5,"c":19367,"v":74.862}
{"ts":1664601600000,"o":19367,"h":19377.5,"l":19363.5,"c":19377.5,"v":160.473}
{"ts":1664601660000,"o":19377.5,"h":19377.5,"l":19371,"c":19371.5,"v":13.097}
{"ts":1664601720000,"o":19371.5,"h":19371.5,"l":19366,"c":19366.5,"v":48.742}
{"ts":1664601780000,"o":19366.5,"h":19366.5,"l":19359.5,"c":19363,"v":111.23}
{"ts":1664601840000,"o":19363,"h":19363.5,"l":19319.5,"c":19331.5,"v":509.44}
{"ts":1664601900000,"o":19331.5,"h":19346.5,"l":19320,"c":19323,"v":254.423}
{"ts":1664601960000,"o":19323,"h":19323.5,"l":19290,"c":19296.5,"v":403.125}
{"ts":1664602020000,"o":19296.5,"h":19306.5,"l":19295.5,"c":19306.5,"v":175.706}
{"ts":1664602080000,"o":19306.5,"h":19306.5,"l":19266,"c":19286.5,"v":578.91}
{"ts":1664602140000,"o":19286.5,"h":19305,"l":19286.5,"c":19289.5,"v":205.595}
{"ts":1664602200000,"o":19289.5,"h":19303,"l":19286.5,"c":19296.5,"v":138.559}
{"ts":1664602260000,"o":19296.5,"h":19300,"l":19295.5,"c":19299.5,"v":113.318}
{"ts":1664602320000,"o":19299.5,"h":19304.5,"l":19288,"c":19288,"v":137.66}
{"ts":1664602380000,"o":19288,"h":19298.5,"l":19280.5,"c":19298.5,"v":193.992}
{"ts":1664602440000,"o":19298.5,"h":19312,"l":19293,"c":19311.5,"v":120.305}
{"ts":1664602500000,"o":19311.5,"h":19316,"l":19292,"c":19292,"v":145.802}
{"ts":1664602560000,"o":19292,"h":19304.5,"l":19292,"c":19303,"v":62.221}
{"ts":1664602620000,"o":19303,"h":19303,"l":19288,"c":19288,"v":105.604}
{"ts":1664602680000,"o":19288,"h":19297,"l":19288,"c":19296,"v":98.42}
{"ts":1664602740000,"o":19296,"h":19296.5,"l":19296,"c":19296.5,"v":21.083}
{"ts":1664602800000,"o":19296.5,"h":19303,"l":19294.5,"c":19303,"v":78.064}
{"ts":1664602860000,"o":19303,"h":19303,"l":19295.5,"c":19296,"v":67.836}
{"ts":1664602920000,"o":19296,"h":19300.5,"l":19295.5,"c":19300.5,"v":53.074}
{"ts":1664602980000,"o":19300.5,"h":19303,"l":19300,"c":19302.5,"v":27.328}
{"ts":1664603040000,"o":19302.5,"h":19303,"l":19297,"c":19297.5,"v":59.844}
{"ts":1664603100000,"o":19297.5,"h":19298,"l":19295,"c":19295.5,"v":53.918}
{"ts":1664603160000,"o":19295.5,"h":19298.5,"l":19295,"c":19298.5,"v":28.398}
{"ts":1664603220000,"o":19298.5,"h":19300,"l":19298,"c":19300,"v":33.737}
{"ts":1664603280000,"o":19300,"h":19314.5,"l":19299.5,"c":19314.5,"v":119.44}
{"ts":1664603340000,"o":19314.5,"h":19314.5,"l":19302,"c":19302,"v":108.273}
{"ts":1664603400000,"o":19302,"h":19310,"l":19302,"c":19309.5,"v":35.498}
{"ts":1664603460000,"o":19309.5,"h":19310,"l":19294.5,"c":19294.5,"v":121.597}
{"ts":1664603520000,"o":19294.5,"h":19304,"l":19294.5,"c":19303.5,"v":91.785}
{"ts":1664603580000,"o":19303.5,"h":19307,"l":19298.5,"c":19298.5,"v":39.231}
{"ts":1664603640000,"o":19298.5,"h":19299,"l":19292,"c":19298.5,"v":78.48}
{"ts":1664603700000,"o":19298.5,"h":19299,"l":19291.5,"c":19292,"v":86.95}
{"ts":1664603760000,"o":19292,"h":19299,"l":19291.5,"c":19299,"v":30.275}
{"ts":1664603820000,"o":19299,"h":19300,"l":19292,"c":19292,"v":75.392}
{"ts":1664603880000,"o":19292,"h":19292.5,"l":19292,"c":19292.5,"v":73.157}
{"ts":1664603940000,"o":19292.5,"h":19319,"l":19292,"c":19312.5,"v":211.23}
{"ts":1664604000000,"o":19312.5,"h":19312.5,"l":19295.5,"c":19296,"v":114.554}
{"ts":1664604060000,"o":19296,"h":19296,"l":19295.5,"c":19296,"v":16.063}
{"ts":1664604120000,"o":19296,"h":19296,"l":19295.5,"c":19296,"v":26.16}
{"ts":1664604180000,"o":19296,"h":19296,"l":19287.5,"c":19289,"v":82.878}
{"ts":1664604240000,"o":19289,"h":19289.5,"l":19283,"c":19283,"v":39.557}
{"ts":1664604300000,"o":19283,"h":19283.5,"l":19276,"c":19276.5,"v":138.84}
{"ts":1664604360000,"o":19276.5,"h":19291,"l":19276,"c":19290.5,"v":166.24}
{"ts":1664604420000,"o":19290.5,"h":19291,"l":19290.5,"c":19290.5,"v":39.584}
{"ts":1664604480000,"o":19290.5,"h":19291,"l":19290,"c":19290,"v":26.784}
{"ts":1664604540000,"o":19290,"h":19290.5,"l":19290,"c":19290,"v":15.85}
{"ts":1664604600000,"o":19290,"h":19293.5,"l":19290,"c":19293.5,"v":22.811}
{"ts":1664604660000,"o":19293.5,"h":19306.5,"l":19293,"c":19304.5,"v":125.832}
{"ts":1664604720000,"o":19304.5,"h":19304.5,"l":19293,"c":19293.5,"v":36.075}
{"ts":1664604780000,"o":19293.5,"h":19298,"l":19290,"c":19297.5,"v":137.487}
{"ts":1664604840000,"o":19297.5,"h":19301,"l":19297,"c":19297.5,"v":26.954}
{"ts":1664604900000,"o":19297.5,"h":19297.5,"l":19291.5,"c":19291.5,"v":35.557}
{"ts":1664604960000,"o":19291.5,"h":19292,"l":19291.5,"c":19292,"v":12.213}
{"ts":1664605020000,"o":19292,"h":19292,"l":19280.5,"c":19282.5,"v":95.371}
{"ts":1664605080000,"o":19282.5,"h":19283,"l":19277,"c":19277.5,"v":86.65}
{"ts":1664605140000,"o":19277.5,"h":19283.5,"l":19275,"c":19275.5,"v":57.998}
{"ts":1664605200000,"o":19275.5,"h":19286,"l":19275,"c":19285,"v":27.131}
{"ts":1664605260000,"o":19285,"h":19285.5,"l":19285,"c":19285,"v":22.788}
{"ts":1664605320000,"o":19285,"h":19285.5,"l":19278,"c":19278.5,"v":19.655}
{"ts":1664605380000,"o":19278.5,"h":19284.5,"l":19278,"c":19284,"v":30.413}
{"ts":1664605440000,"o":19284,"h":19285.5,"l":19282,"c":19282,"v":31.144}
{"ts":1664605500000,"o":19282,"h":19282.5,"l":19261,"c":19264,"v":153.028}
{"ts":1664605560000,"o":19264,"h":19277.5,"l":19264,"c":19277.5,"v":126.624}
{"ts":1664605620000,"o":19277.5,"h":19277.5,"l":19271,"c":19273,"v":91.554}
{"ts":1664605680000,"o":19273,"h":19279.5,"l":19273,"c":19279.5,"v":42.638}
{"ts":1664605740000,"o":19279.5,"h":19283,"l":19278,"c":19282.5,"v":59.541}
{"ts":1664605800000,"o":19282.5,"h":19303.5,"l":19282.5,"c":19303,"v":136.146}
{"ts":1664605860000,"o":19303,"h":19311.5,"l":19300,"c":19311,"v":114.295}
{"ts":1664605920000,"o":19311,"h":19311.5,"l":19307.5,"c":19307.5,"v":34.594}
{"ts":1664605980000,"o":19307.5,"h":19308,"l":19304,"c":19304,"v":24.712}
{"ts":1664606040000,"o":19304,"h":19304.5,"l":19304,"c":19304.5,"v":9.611}
{"ts":1664606100000,"o":19304.5,"h":19304.5,"l":19296.5,"c":19296.5,"v":36.297}
{"ts":1664606160000,"o":19296.5,"h":19297,"l":19296.5,"c":19297,"v":55.751}
{"ts":1664606220000,"o":19297,"h":19297,"l":19296.5,"c":19297,"v":19.546}
{"ts":1664606280000,"o":19297,"h":19304.5,"l":19296.5,"c":19304.5,"v":49.456}
{"ts":1664606340000,"o":19304.5,"h":19319.5,"l":19304,"c":19319,"v":99.832}
{"ts":1664606400000,"o":19319,"h":19319,"l":19303.5,"c":19303.5,"v":94.698}
{"ts":1664606460000,"o":19303.5,"h":19304,"l":19303.5,"c":19304,"v":16.36}
{"ts":1664606520000,"o":19304,"h":19304,"l":19303.5,"c":19304,"v":9.994}
{"ts":1664606580000,"o":19304,"h":19304,"l":19294,"c":19300,"v":93.676}
{"ts":1664606640000,"o":19300,"h":19300.5,"l":19300,"c":19300.5,"v":8.026}
{"ts":1664606700000,"o":19300.5,"h":19305,"l":19300,"c":19304.5,"v":34.787}
{"ts":1664606760000,"o":19304.5,"h":19305,"l":19296.5,"c":19297.5,"v":24.119}
{"ts":1664606820000,"o":19297.5,"h":19297.5,"l":19290,"c":19290.5,"v":58.89}
{"ts":1664606880000,"o":19290.5,"h":19290.5,"l":19290,"c":19290,"v":13.698}
{"ts":1664606940000,"o":19290,"h":19290.5,"l":19286.5,"c":19287,"v":25.496}
{"ts":1664607000000,"o":19287,"h":19287,"l":19286.5,"c":19286.5,"v":24.546}
{"ts":1664607060000,"o":19286.5,"h":19287,"l":19286.5,"c":19287,"v":9.372}
{"ts":1664607120000,"o":19287,"h":19287,"l":19286.5,"c":19286.5,"v":10.846}
{"ts":1664607180000,"o":19286.5,"h":19296.5,"l":19286.5,"c":19296.5,"v":46.771}
{"ts":1664607240000,"o":19296.5,"h":19296.5,"l":19289.5,"c":19290,"v":13.105}
{"ts":1664607300000,"o":19290,"h":19290,"l":19288,"c":19288,"v":8.908}
{"ts":1664607360000,"o":19288,"h":19288.5,"l":19280.5,"c":19281,"v":56.222}
{"ts":1664607420000,"o":19281,"h":19281,"l":19280.5,"c":19280.5,"v":7.435}
{"ts":1664607480000,"o":19280.5,"h":19283,"l":19280.5,"c":19283,"v":38.104}
{"ts":1664607540000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":8.012}
{"ts":1664607600000,"o":19283,"h":19283,"l":19282.5,"c":19282.5,"v":12.883}
{"ts":1664607660000,"o":19282.5,"h":19283,"l":19282.5,"c":19282.5,"v":19.459}
{"ts":1664607720000,"o":19282.5,"h":19288,"l":19282.5,"c":19288,"v":17.45}
{"ts":1664607780000,"o":19288,"h":19288,"l":19276.5,"c":19279.5,"v":40.599}
{"ts":1664607840000,"o":19279.5,"h":19279.5,"l":19276.5,"c":19276.5,"v":22.862}
{"ts":1664607900000,"o":19276.5,"h":19276.5,"l":19271,"c":19271,"v":38.126}
{"ts":1664607960000,"o":19271,"h":19271.5,"l":19265,"c":19265,"v":65.815}
{"ts":1664608020000,"o":19265,"h":19271.5,"l":19265,"c":19270,"v":34.157}
{"ts":1664608080000,"o":19270,"h":19270,"l":19269.5,"c":19269.5,"v":51.104}
{"ts":1664608140000,"o":19269.5,"h":19270,"l":19246,"c":19258,"v":261.313}
{"ts":1664608200000,"o":19258,"h":19275,"l":19257.5,"c":19274.5,"v":83.156}
{"ts":1664608260000,"o":19274.5,"h":19281.5,"l":19274.5,"c":19281.5,"v":50.485}
{"ts":1664608320000,"o":19281.5,"h":19293,"l":19281,"c":19290.5,"v":71.5}
{"ts":1664608380000,"o":19290.5,"h":19291,"l":19290.5,"c":19291,"v":25.709}
{"ts":1664608440000,"o":19291,"h":19293,"l":19290.5,"c":19293,"v":38.697}
{"ts":1664608500000,"o":19293,"h":19293,"l":19287.5,"c":19292.5,"v":37.136}
{"ts":1664608560000,"o":19292.5,"h":19298.5,"l":19292.5,"c":19298.5,"v":29.437}
{"ts":1664608620000,"o":19298.5,"h":19304,"l":19298.5,"c":19304,"v":68.652}
{"ts":1664608680000,"o":19304,"h":19308.5,"l":19303.5,"c":19308,"v":62.393}
{"ts":1664608740000,"o":19308,"h":19308.5,"l":19300,"c":19307.5,"v":37.668}
{"ts":1664608800000,"o":19307.5,"h":19309.5,"l":19297,"c":19297,"v":37.652}
{"ts":1664608860000,"o":19297,"h":19298,"l":19297,"c":19297.5,"v":10.262}
{"ts":1664608920000,"o":19297.5,"h":19302,"l":19297.5,"c":19301.5,"v":34.815}
{"ts":1664608980000,"o":19301.5,"h":19304,"l":19292,"c":19294,"v":46.487}
{"ts":1664609040000,"o":19294,"h":19294.5,"l":19282,"c":19285,"v":215.082}
{"ts":1664609100000,"o":19285,"h":19285,"l":19272,"c":19272,"v":134.254}
{"ts":1664609160000,"o":19272,"h":19279,"l":19272,"c":19279,"v":51.858}
{"ts":1664609220000,"o":19279,"h":19279,"l":19275.5,"c":19275.5,"v":49.954}
{"ts":1664609280000,"o":19275.5,"h":19276,"l":19275.5,"c":19276,"v":8.458}
{"ts":1664609340000,"o":19276,"h":19276,"l":19275.5,"c":19276,"v":23.355}
{"ts":1664609400000,"o":19276,"h":19276,"l":19274.5,"c":19275.5,"v":61.62}
{"ts":1664609460000,"o":19275.5,"h":19275.5,"l":19266.5,"c":19274,"v":64.479}
{"ts":1664609520000,"o":19274,"h":19281.5,"l":19273.5,"c":19281.5,"v":45.738}
{"ts":1664609580000,"o":19281.5,"h":19288,"l":19281,"c":19288,"v":24.968}
{"ts":1664609640000,"o":19288,"h":19297,"l":19287.5,"c":19297,"v":49.359}
{"ts":1664609700000,"o":19297,"h":19297,"l":19293,"c":19293.5,"v":73.09}
{"ts":1664609760000,"o":19293.5,"h":19293.5,"l":19293,"c":19293.5,"v":35.073}
{"ts":1664609820000,"o":19293.5,"h":19297,"l":19293,"c":19297,"v":38.188}
{"ts":1664609880000,"o":19297,"h":19299.5,"l":19296.5,"c":19299,"v":15.743}
{"ts":1664609940000,"o":19299,"h":19305,"l":19299,"c":19302.5,"v":35.564}
{"ts":1664610000000,"o":19302.5,"h":19307.5,"l":19293.5,"c":19299,"v":38.534}
{"ts":1664610060000,"o":19299,"h":19299,"l":19296,"c":19296.5,"v":16.738}
{"ts":1664610120000,"o":19296.5,"h":19296.5,"l":19296,"c":19296.5,"v":20.117}
{"ts":1664610180000,"o":19296.5,"h":19296.5,"l":19296,"c":19296.5,"v":5.804}
{"ts":1664610240000,"o":19296.5,"h":19296.5,"l":19296,"c":19296.5,"v":8.015}
{"ts":1664610300000,"o":19296.5,"h":19303.5,"l":19296,"c":19303.5,"v":48.133}
{"ts":1664610360000,"o":19303.5,"h":19315.5,"l":19303,"c":19312.5,"v":143.358}
{"ts":1664610420000,"o":19312.5,"h":19312.5,"l":19312,"c":19312,"v":23.435}
{"ts":1664610480000,"o":19312,"h":19342.5,"l":19310,"c":19332,"v":430.905}
{"ts":1664610540000,"o":19332,"h":19332,"l":19313,"c":19313.5,"v":204.104}
{"ts":1664610600000,"o":19313.5,"h":19313.5,"l":19305.5,"c":19307.5,"v":45.995}
{"ts":1664610660000,"o":19307.5,"h":19307.5,"l":19304,"c":19304.5,"v":24.361}
{"ts":1664610720000,"o":19304.5,"h":19310.5,"l":19304,"c":19310,"v":34.016}
{"ts":1664610780000,"o":19310,"h":19314.5,"l":19310,"c":19314,"v":64.557}
{"ts":1664610840000,"o":19314,"h":19316,"l":19314,"c":19315.5,"v":43.077}
{"ts":1664610900000,"o":19315.5,"h":19316,"l":19310,"c":19310.5,"v":69.376}
{"ts":1664610960000,"o":19310.5,"h":19310.5,"l":19310,"c":19310.5,"v":14.684}
{"ts":1664611020000,"o":19310.5,"h":19310.5,"l":19305.5,"c":19305.5,"v":58.262}
{"ts":1664611080000,"o":19305.5,"h":19306,"l":19304,"c":19304.5,"v":35.011}
{"ts":1664611140000,"o":19304.5,"h":19304.5,"l":19304,"c":19304.5,"v":24.755}
{"ts":1664611200000,"o":19304.5,"h":19304.5,"l":19302,"c":19302,"v":28.927}
{"ts":1664611260000,"o":19302,"h":19302.5,"l":19300,"c":19300,"v":82.212}
{"ts":1664611320000,"o":19300,"h":19310,"l":19300,"c":19308.5,"v":54.991}
{"ts":1664611380000,"o":19308.5,"h":19308.5,"l":19305,"c":19305,"v":9.507}
{"ts":1664611440000,"o":19305,"h":19310.5,"l":19305,"c":19310.5,"v":48.285}
{"ts":1664611500000,"o":19310.5,"h":19311,"l":19301,"c":19301,"v":62.629}
{"ts":1664611560000,"o":19301,"h":19302.5,"l":19301,"c":19302,"v":18.939}
{"ts":1664611620000,"o":19302,"h":19309.5,"l":19302,"c":19309.5,"v":27.849}
{"ts":1664611680000,"o":19309.5,"h":19312.5,"l":19309,"c":19310.5,"v":23.987}
{"ts":1664611740000,"o":19310.5,"h":19313,"l":19310,"c":19312.5,"v":56.872}
{"ts":1664611800000,"o":19312.5,"h":19313,"l":19301,"c":19301,"v":33.492}
{"ts":1664611860000,"o":19301,"h":19305.5,"l":19301,"c":19304,"v":18.089}
{"ts":1664611920000,"o":19304,"h":19304.5,"l":19303.5,"c":19303.5,"v":6.339}
{"ts":1664611980000,"o":19303.5,"h":19310.5,"l":19303.5,"c":19310,"v":40.975}
{"ts":1664612040000,"o":19310,"h":19312.5,"l":19310,"c":19312,"v":24.809}
{"ts":1664612100000,"o":19312,"h":19314,"l":19312,"c":19314,"v":34.485}
{"ts":1664612160000,"o":19314,"h":19316,"l":19313.5,"c":19315.5,"v":22.573}
{"ts":1664612220000,"o":19315.5,"h":19316,"l":19315.5,"c":19316,"v":12.029}
{"ts":1664612280000,"o":19316,"h":19327,"l":19315.5,"c":19325,"v":121.099}
{"ts":1664612340000,"o":19325,"h":19327,"l":19324.5,"c":19327,"v":42.891}
{"ts":1664612400000,"o":19327,"h":19327,"l":19324,"c":19324.5,"v":21.196}
{"ts":1664612460000,"o":19324.5,"h":19324.5,"l":19324,"c":19324,"v":25.8}
{"ts":1664612520000,"o":19324,"h":19324.5,"l":19321,"c":19321.5,"v":83.183}
{"ts":1664612580000,"o":19321.5,"h":19323.5,"l":19321,"c":19323,"v":12.996}
{"ts":1664612640000,"o":19323,"h":19335,"l":19323,"c":19331,"v":126.814}
{"ts":1664612700000,"o":19331,"h":19331.5,"l":19330.5,"c":19331.5,"v":42.408}
{"ts":1664612760000,"o":19331.5,"h":19336,"l":19331,"c":19336,"v":65.661}
{"ts":1664612820000,"o":19336,"h":19340.5,"l":19335.5,"c":19338,"v":93.913}
{"ts":1664612880000,"o":19338,"h":19338.5,"l":19330,"c":19330,"v":85.762}
{"ts":1664612940000,"o":19330,"h":19330.5,"l":19326,"c":19328.5,"v":55.082}
{"ts":1664613000000,"o":19328.5,"h":19329,"l":19328.5,"c":19329,"v":11.525}
{"ts":1664613060000,"o":19329,"h":19334,"l":19328.5,"c":19334,"v":42.589}
{"ts":1664613120000,"o":19334,"h":19339,"l":19333.5,"c":19338.5,"v":39.11}
{"ts":1664613180000,"o":19338.5,"h":19340.5,"l":19338.5,"c":19340.5,"v":34.391}
{"ts":1664613240000,"o":19340.5,"h":19340.5,"l":19340,"c":19340,"v":27.062}
{"ts":1664613300000,"o":19340,"h":19340.5,"l":19330,"c":19330.5,"v":58.692}
{"ts":1664613360000,"o":19330.5,"h":19330.5,"l":19330,"c":19330.5,"v":29.072}
{"ts":1664613420000,"o":19330.5,"h":19334,"l":19330,"c":19334,"v":11.489}
{"ts":1664613480000,"o":19334,"h":19334,"l":19333.5,"c":19333.5,"v":6.945}
{"ts":1664613540000,"o":19333.5,"h":19334,"l":19333.5,"c":19334,"v":16.677}
{"ts":1664613600000,"o":19334,"h":19334,"l":19333.5,"c":19333.5,"v":19.481}
{"ts":1664613660000,"o":19333.5,"h":19334,"l":19333.5,"c":19334,"v":7.12}
{"ts":1664613720000,"o":19334,"h":19334,"l":19333.5,"c":19334,"v":15.959}
{"ts":1664613780000,"o":19334,"h":19334,"l":19333.5,"c":19334,"v":4.887}
{"ts":1664613840000,"o":19334,"h":19334,"l":19333.5,"c":19334,"v":11.802}
{"ts":1664613900000,"o":19334,"h":19334,"l":19333.5,"c":19334,"v":15.078}
{"ts":1664613960000,"o":19334,"h":19334,"l":19333.5,"c":19334,"v":4.326}
{"ts":1664614020000,"o":19334,"h":19334,"l":19333.5,"c":19334,"v":11.319}
{"ts":1664614080000,"o":19334,"h":19334,"l":19333.5,"c":19334,"v":23.583}
{"ts":1664614140000,"o":19334,"h":19334,"l":19323,"c":19325.5,"v":58.962}
{"ts":1664614200000,"o":19325.5,"h":19327.5,"l":19325,"c":19327.5,"v":35.389}
{"ts":1664614260000,"o":19327.5,"h":19334,"l":19327.5,"c":19334,"v":13.51}
{"ts":1664614320000,"o":19334,"h":19334,"l":19332,"c":19332.5,"v":24.962}
{"ts":1664614380000,"o":19332.5,"h":19332.5,"l":19332,"c":19332.5,"v":6.314}
{"ts":1664614440000,"o":19332.5,"h":19332.5,"l":19332,"c":19332.5,"v":5.772}
{"ts":1664614500000,"o":19332.5,"h":19332.5,"l":19330,"c":19330,"v":34.516}
{"ts":1664614560000,"o":19330,"h":19330.5,"l":19329.5,"c":19330,"v":20.185}
{"ts":1664614620000,"o":19330,"h":19330,"l":19327,"c":19327,"v":10.375}
{"ts":1664614680000,"o":19327,"h":19327.5,"l":19320,"c":19320,"v":77.63}
{"ts":1664614740000,"o":19320,"h":19327,"l":19320,"c":19327,"v":33.407}
{"ts":1664614800000,"o":19327,"h":19334,"l":19327,"c":19334,"v":54.877}
{"ts":1664614860000,"o":19334,"h":19334,"l":19333.5,"c":19334,"v":15.306}
{"ts":1664614920000,"o":19334,"h":19353.5,"l":19334,"c":19346,"v":207.323}
{"ts":1664614980000,"o":19346,"h":19349,"l":19346,"c":19349,"v":26.12}
{"ts":1664615040000,"o":19349,"h":19349,"l":19348.5,"c":19349,"v":30.068}
{"ts":1664615100000,"o":19349,"h":19349,"l":19348.5,"c":19349,"v":20.343}
{"ts":1664615160000,"o":19349,"h":19349,"l":19348.5,"c":19348.5,"v":20.312}
{"ts":1664615220000,"o":19348.5,"h":19357.5,"l":19348.5,"c":19350,"v":114.687}
{"ts":1664615280000,"o":19350,"h":19350,"l":19349.5,"c":19350,"v":12.083}
{"ts":1664615340000,"o":19350,"h":19350,"l":19333,"c":19339,"v":64.782}
{"ts":1664615400000,"o":19339,"h":19339,"l":19338.5,"c":19338.5,"v":17.012}
{"ts":1664615460000,"o":19338.5,"h":19339,"l":19338.5,"c":19338.5,"v":11.193}
{"ts":1664615520000,"o":19338.5,"h":19339,"l":19332.5,"c":19332.5,"v":29.534}
{"ts":1664615580000,"o":19332.5,"h":19333,"l":19321,"c":19325,"v":62.397}
{"ts":1664615640000,"o":19325,"h":19330,"l":19325,"c":19329.5,"v":28.427}
{"ts":1664615700000,"o":19329.5,"h":19329.5,"l":19329,"c":19329.5,"v":20.503}
{"ts":1664615760000,"o":19329.5,"h":19329.5,"l":19329,"c":19329.5,"v":16.374}
{"ts":1664615820000,"o":19329.5,"h":19331,"l":19329,"c":19331,"v":20.993}
{"ts":1664615880000,"o":19331,"h":19331,"l":19330.5,"c":19331,"v":12.227}
{"ts":1664615940000,"o":19331,"h":19331,"l":19324,"c":19324,"v":41.172}
{"ts":1664616000000,"o":19324,"h":19324,"l":19312.5,"c":19313,"v":76.567}
{"ts":1664616060000,"o":19313,"h":19324,"l":19312.5,"c":19317.5,"v":51.259}
{"ts":1664616120000,"o":19317.5,"h":19319.5,"l":19317.5,"c":19319.5,"v":30.446}
{"ts":1664616180000,"o":19319.5,"h":19319.5,"l":19319,"c":19319,"v":19.266}
{"ts":1664616240000,"o":19319,"h":19319.5,"l":19319,"c":19319.5,"v":8.086}
{"ts":1664616300000,"o":19319.5,"h":19319.5,"l":19319,"c":19319.5,"v":14.449}
{"ts":1664616360000,"o":19319.5,"h":19319.5,"l":19319,"c":19319,"v":6.854}
{"ts":1664616420000,"o":19319,"h":19319.5,"l":19319,"c":19319,"v":6.957}
{"ts":1664616480000,"o":19319,"h":19319.5,"l":19319,"c":19319.5,"v":3.679}
{"ts":1664616540000,"o":19319.5,"h":19319.5,"l":19319,"c":19319.5,"v":21.49}
{"ts":1664616600000,"o":19319.5,"h":19319.5,"l":19319,"c":19319,"v":8.691}
{"ts":1664616660000,"o":19319,"h":19319.5,"l":19312.5,"c":19312.5,"v":15.292}
{"ts":1664616720000,"o":19312.5,"h":19313,"l":19308.5,"c":19308.5,"v":31.139}
{"ts":1664616780000,"o":19308.5,"h":19309,"l":19295.5,"c":19303.5,"v":253.576}
{"ts":1664616840000,"o":19303.5,"h":19310.5,"l":19303,"c":19310.5,"v":69.062}
{"ts":1664616900000,"o":19310.5,"h":19311,"l":19310,"c":19310.5,"v":17.853}
{"ts":1664616960000,"o":19310.5,"h":19321,"l":19310.5,"c":19320,"v":41.073}
{"ts":1664617020000,"o":19320,"h":19323,"l":19320,"c":19322.5,"v":27.785}
{"ts":1664617080000,"o":19322.5,"h":19324,"l":19322.5,"c":19324,"v":32.187}
{"ts":1664617140000,"o":19324,"h":19324,"l":19323.5,"c":19324,"v":11.231}
{"ts":1664617200000,"o":19324,"h":19326,"l":19323.5,"c":19323.5,"v":27.287}
{"ts":1664617260000,"o":19323.5,"h":19323.5,"l":19319,"c":19319.5,"v":52.83}
{"ts":1664617320000,"o":19319.5,"h":19319.5,"l":19319,"c":19319.5,"v":18.575}
{"ts":1664617380000,"o":19319.5,"h":19319.5,"l":19319,"c":19319,"v":13.731}
{"ts":1664617440000,"o":19319,"h":19319.5,"l":19319,"c":19319.5,"v":7.214}
{"ts":1664617500000,"o":19319.5,"h":19326.5,"l":19319,"c":19326.5,"v":39.458}
{"ts":1664617560000,"o":19326.5,"h":19326.5,"l":19326,"c":19326,"v":8.601}
{"ts":1664617620000,"o":19326,"h":19326.5,"l":19326,"c":19326,"v":29.749}
{"ts":1664617680000,"o":19326,"h":19326.5,"l":19326,"c":19326,"v":5.245}
{"ts":1664617740000,"o":19326,"h":19326,"l":19322,"c":19323.5,"v":19.328}
{"ts":1664617800000,"o":19323.5,"h":19323.5,"l":19323,"c":19323.5,"v":5.018}
{"ts":1664617860000,"o":19323.5,"h":19323.5,"l":19323,"c":19323,"v":6.456}
{"ts":1664617920000,"o":19323,"h":19323.5,"l":19323,"c":19323.5,"v":19.238}
{"ts":1664617980000,"o":19323.5,"h":19327,"l":19323,"c":19327,"v":21.279}
{"ts":1664618040000,"o":19327,"h":19328,"l":19326.5,"c":19328,"v":18.449}
{"ts":1664618100000,"o":19328,"h":19332.5,"l":19327.5,"c":19332.5,"v":17.372}
{"ts":1664618160000,"o":19332.5,"h":19345,"l":19332,"c":19345,"v":229.277}
{"ts":1664618220000,"o":19345,"h":19345,"l":19335,"c":19335,"v":30.985}
{"ts":1664618280000,"o":19335,"h":19335.5,"l":19323,"c":19323.5,"v":57.337}
{"ts":1664618340000,"o":19323.5,"h":19326.5,"l":19315,"c":19322.5,"v":214.582}
{"ts":1664618400000,"o":19322.5,"h":19336.5,"l":19322.5,"c":19336.5,"v":99.604}
{"ts":1664618460000,"o":19336.5,"h":19336.5,"l":19336,"c":19336.5,"v":11.229}
{"ts":1664618520000,"o":19336.5,"h":19336.5,"l":19336,"c":19336.5,"v":4.01}
{"ts":1664618580000,"o":19336.5,"h":19336.5,"l":19336,"c":19336,"v":16.125}
{"ts":1664618640000,"o":19336,"h":19336.5,"l":19336,"c":19336.5,"v":8.727}
{"ts":1664618700000,"o":19336.5,"h":19336.5,"l":19336,"c":19336,"v":4.96}
{"ts":1664618760000,"o":19336,"h":19336.5,"l":19327,"c":19327,"v":57.261}
{"ts":1664618820000,"o":19327,"h":19327.5,"l":19327,"c":19327,"v":10.979}
{"ts":1664618880000,"o":19327,"h":19327.5,"l":19315,"c":19318,"v":100.134}
{"ts":1664618940000,"o":19318,"h":19318.5,"l":19306.5,"c":19313.5,"v":113.546}
{"ts":1664619000000,"o":19313.5,"h":19316.5,"l":19313.5,"c":19316.5,"v":28.219}
{"ts":1664619060000,"o":19316.5,"h":19316.5,"l":19308,"c":19308,"v":61.379}
{"ts":1664619120000,"o":19308,"h":19308.5,"l":19308,"c":19308,"v":30.836}
{"ts":1664619180000,"o":19308,"h":19313,"l":19308,"c":19312.5,"v":44.781}
{"ts":1664619240000,"o":19312.5,"h":19313.5,"l":19312.5,"c":19313,"v":23.261}
{"ts":1664619300000,"o":19313,"h":19313.5,"l":19313,"c":19313,"v":13.323}
{"ts":1664619360000,"o":19313,"h":19313.5,"l":19310,"c":19310,"v":54.006}
{"ts":1664619420000,"o":19310,"h":19310.5,"l":19309,"c":19309,"v":19.298}
{"ts":1664619480000,"o":19309,"h":19309.5,"l":19285.5,"c":19288.5,"v":161.381}
{"ts":1664619540000,"o":19288.5,"h":19306.5,"l":19276,"c":19306.5,"v":222.371}
{"ts":1664619600000,"o":19306.5,"h":19306.5,"l":19306,"c":19306.5,"v":18.489}
{"ts":1664619660000,"o":19306.5,"h":19321.5,"l":19306.5,"c":19321.5,"v":104.513}
{"ts":1664619720000,"o":19321.5,"h":19332,"l":19321,"c":19332,"v":120.722}
{"ts":1664619780000,"o":19332,"h":19332,"l":19328,"c":19328,"v":27.616}
{"ts":1664619840000,"o":19328,"h":19335,"l":19328,"c":19333,"v":48.727}
{"ts":1664619900000,"o":19333,"h":19333.5,"l":19321.5,"c":19325,"v":28.563}
{"ts":1664619960000,"o":19325,"h":19325.5,"l":19322.5,"c":19323,"v":13.515}
{"ts":1664620020000,"o":19323,"h":19323,"l":19322.5,"c":19322.5,"v":9.26}
{"ts":1664620080000,"o":19322.5,"h":19323,"l":19322.5,"c":19323,"v":4.379}
{"ts":1664620140000,"o":19323,"h":19323,"l":19322.5,"c":19322.5,"v":6.697}
{"ts":1664620200000,"o":19322.5,"h":19323,"l":19322.5,"c":19322.5,"v":3.406}
{"ts":1664620260000,"o":19322.5,"h":19329.5,"l":19322.5,"c":19329,"v":14.816}
{"ts":1664620320000,"o":19329,"h":19329.5,"l":19329,"c":19329.5,"v":10.596}
{"ts":1664620380000,"o":19329.5,"h":19329.5,"l":19329,"c":19329,"v":13.425}
{"ts":1664620440000,"o":19329,"h":19330,"l":19329,"c":19329.5,"v":13.715}
{"ts":1664620500000,"o":19329.5,"h":19333,"l":19329.5,"c":19333,"v":18.553}
{"ts":1664620560000,"o":19333,"h":19340,"l":19332.5,"c":19339.5,"v":118.118}
{"ts":1664620620000,"o":19339.5,"h":19340.5,"l":19339.5,"c":19340,"v":38.754}
{"ts":1664620680000,"o":19340,"h":19344,"l":19340,"c":19342.5,"v":44.621}
{"ts":1664620740000,"o":19342.5,"h":19342.5,"l":19342,"c":19342.5,"v":16.01}
{"ts":1664620800000,"o":19342.5,"h":19342.5,"l":19336.5,"c":19342,"v":46.353}
{"ts":1664620860000,"o":19342,"h":19342,"l":19336,"c":19336,"v":21.182}
{"ts":1664620920000,"o":19336,"h":19338.5,"l":19336,"c":19338.5,"v":13.093}
{"ts":1664620980000,"o":19338.5,"h":19344,"l":19338,"c":19343.5,"v":20.992}
{"ts":1664621040000,"o":19343.5,"h":19366,"l":19343.5,"c":19344,"v":339.276}
{"ts":1664621100000,"o":19344,"h":19352,"l":19344,"c":19351.5,"v":41.999}
{"ts":1664621160000,"o":19351.5,"h":19354,"l":19345.5,"c":19346,"v":42.068}
{"ts":1664621220000,"o":19346,"h":19351.5,"l":19345.5,"c":19351,"v":46.993}
{"ts":1664621280000,"o":19351,"h":19351.5,"l":19345,"c":19345,"v":29.447}
{"ts":1664621340000,"o":19345,"h":19345.5,"l":19342,"c":19342.5,"v":16.977}
{"ts":1664621400000,"o":19342.5,"h":19342.5,"l":19332,"c":19333.5,"v":50.985}
{"ts":1664621460000,"o":19333.5,"h":19334,"l":19323,"c":19324,"v":66.123}
{"ts":1664621520000,"o":19324,"h":19324.5,"l":19324,"c":19324,"v":9.785}
{"ts":1664621580000,"o":19324,"h":19326.5,"l":19324,"c":19326,"v":14.636}
{"ts":1664621640000,"o":19326,"h":19326.5,"l":19325.5,"c":19326.5,"v":7.452}
{"ts":1664621700000,"o":19326.5,"h":19326.5,"l":19326,"c":19326,"v":4.333}
{"ts":1664621760000,"o":19326,"h":19326.5,"l":19326,"c":19326,"v":24.853}
{"ts":1664621820000,"o":19326,"h":19326.5,"l":19326,"c":19326.5,"v":12.842}
{"ts":1664621880000,"o":19326.5,"h":19326.5,"l":19321.5,"c":19321.5,"v":37.128}
{"ts":1664621940000,"o":19321.5,"h":19321.5,"l":19320,"c":19320,"v":26.776}
{"ts":1664622000000,"o":19320,"h":19327,"l":19320,"c":19323,"v":59.405}
{"ts":1664622060000,"o":19323,"h":19326.5,"l":19323,"c":19326.5,"v":6.262}
{"ts":1664622120000,"o":19326.5,"h":19326.5,"l":19326,"c":19326.5,"v":4.321}
{"ts":1664622180000,"o":19326.5,"h":19326.5,"l":19326,"c":19326.5,"v":5.215}
{"ts":1664622240000,"o":19326.5,"h":19327,"l":19326,"c":19327,"v":11.462}
{"ts":1664622300000,"o":19327,"h":19331,"l":19326.5,"c":19331,"v":10.557}
{"ts":1664622360000,"o":19331,"h":19331,"l":19330.5,"c":19331,"v":5.743}
{"ts":1664622420000,"o":19331,"h":19334,"l":19330.5,"c":19333.5,"v":17.678}
{"ts":1664622480000,"o":19333.5,"h":19337.5,"l":19333.5,"c":19337.5,"v":34.816}
{"ts":1664622540000,"o":19337.5,"h":19337.5,"l":19337,"c":19337.5,"v":4.248}
{"ts":1664622600000,"o":19337.5,"h":19337.5,"l":19327,"c":19329,"v":57.957}
{"ts":1664622660000,"o":19329,"h":19329,"l":19313.5,"c":19314,"v":65.92}
{"ts":1664622720000,"o":19314,"h":19320.5,"l":19313.5,"c":19315.5,"v":47.517}
{"ts":1664622780000,"o":19315.5,"h":19316,"l":19315.5,"c":19316,"v":33.298}
{"ts":1664622840000,"o":19316,"h":19316,"l":19315.5,"c":19315.5,"v":9.975}
{"ts":1664622900000,"o":19315.5,"h":19316,"l":19315.5,"c":19315.5,"v":16.048}
{"ts":1664622960000,"o":19315.5,"h":19316,"l":19315.5,"c":19316,"v":4.222}
{"ts":1664623020000,"o":19316,"h":19316,"l":19311.5,"c":19311.5,"v":46.563}
{"ts":1664623080000,"o":19311.5,"h":19312,"l":19311.5,"c":19311.5,"v":32.721}
{"ts":1664623140000,"o":19311.5,"h":19313,"l":19309.5,"c":19309.5,"v":54.092}
{"ts":1664623200000,"o":19309.5,"h":19325.5,"l":19309.5,"c":19324,"v":91.106}
{"ts":1664623260000,"o":19324,"h":19326.5,"l":19323.5,"c":19325.5,"v":18.3}
{"ts":1664623320000,"o":19325.5,"h":19325.5,"l":19301,"c":19302,"v":67.216}
{"ts":1664623380000,"o":19302,"h":19307,"l":19295.5,"c":19296,"v":217.049}
{"ts":1664623440000,"o":19296,"h":19296.5,"l":19283.5,"c":19288.5,"v":159.021}
{"ts":1664623500000,"o":19288.5,"h":19293,"l":19286,"c":19289,"v":164.825}
{"ts":1664623560000,"o":19289,"h":19289,"l":19266.5,"c":19273,"v":194.919}
{"ts":1664623620000,"o":19273,"h":19283,"l":19265,"c":19280.5,"v":307.603}
{"ts":1664623680000,"o":19280.5,"h":19280.5,"l":19264,"c":19266,"v":137.652}
{"ts":1664623740000,"o":19266,"h":19266.5,"l":19150.5,"c":19202.5,"v":3366.563}
{"ts":1664623800000,"o":19202.5,"h":19235,"l":19189.5,"c":19231.5,"v":899.869}
{"ts":1664623860000,"o":19231.5,"h":19231.5,"l":19190,"c":19212.5,"v":459.93}
{"ts":1664623920000,"o":19212.5,"h":19228,"l":19200,"c":19204,"v":297.906}
{"ts":1664623980000,"o":19204,"h":19230,"l":19204,"c":19219.5,"v":177.073}
{"ts":1664624040000,"o":19219.5,"h":19225,"l":19210.5,"c":19224.5,"v":158.953}
{"ts":1664624100000,"o":19224.5,"h":19254,"l":19218.5,"c":19247.5,"v":279.677}
{"ts":1664624160000,"o":19247.5,"h":19248,"l":19218,"c":19221,"v":245.998}
{"ts":1664624220000,"o":19221,"h":19242,"l":19221,"c":19238,"v":57.277}
{"ts":1664624280000,"o":19238,"h":19238,"l":19229,"c":19235,"v":83.48}
{"ts":1664624340000,"o":19235,"h":19239,"l":19231,"c":19234,"v":68.803}
{"ts":1664624400000,"o":19234,"h":19234,"l":19216,"c":19220,"v":145.834}
{"ts":1664624460000,"o":19220,"h":19238,"l":19220,"c":19237.5,"v":104.662}
{"ts":1664624520000,"o":19237.5,"h":19259,"l":19237.5,"c":19259,"v":97.79}
{"ts":1664624580000,"o":19259,"h":19285.5,"l":19258.5,"c":19275.5,"v":263.305}
{"ts":1664624640000,"o":19275.5,"h":19293,"l":19273,"c":19281,"v":258.472}
{"ts":1664624700000,"o":19281,"h":19288.5,"l":19269,"c":19282.5,"v":223.241}
{"ts":1664624760000,"o":19282.5,"h":19283,"l":19275.5,"c":19276,"v":100.156}
{"ts":1664624820000,"o":19276,"h":19276,"l":19266,"c":19267,"v":115.664}
{"ts":1664624880000,"o":19267,"h":19267.5,"l":19262,"c":19267,"v":41.668}
{"ts":1664624940000,"o":19267,"h":19267.5,"l":19267,"c":19267.5,"v":21.758}
{"ts":1664625000000,"o":19267.5,"h":19267.5,"l":19247,"c":19266,"v":137.294}
{"ts":1664625060000,"o":19266,"h":19281,"l":19264,"c":19280.5,"v":126.821}
{"ts":1664625120000,"o":19280.5,"h":19305.5,"l":19280,"c":19302.5,"v":232.398}
{"ts":1664625180000,"o":19302.5,"h":19305.5,"l":19295.5,"c":19303,"v":211.752}
{"ts":1664625240000,"o":19303,"h":19310,"l":19303,"c":19308.5,"v":185.555}
{"ts":1664625300000,"o":19308.5,"h":19310,"l":19295.5,"c":19295.5,"v":81.862}
{"ts":1664625360000,"o":19295.5,"h":19300,"l":19294,"c":19300,"v":52.488}
{"ts":1664625420000,"o":19300,"h":19305,"l":19294,"c":19305,"v":53.728}
{"ts":1664625480000,"o":19305,"h":19327.5,"l":19305,"c":19307.5,"v":202.366}
{"ts":1664625540000,"o":19307.5,"h":19308,"l":19306.5,"c":19306.5,"v":20.562}
{"ts":1664625600000,"o":19306.5,"h":19307,"l":19294,"c":19300,"v":163.547}
{"ts":1664625660000,"o":19300,"h":19300,"l":19294,"c":19294,"v":19.929}
{"ts":1664625720000,"o":19294,"h":19294.5,"l":19293.5,"c":19294,"v":18.835}
{"ts":1664625780000,"o":19294,"h":19299.5,"l":19286,"c":19299.5,"v":96.16}
{"ts":1664625840000,"o":19299.5,"h":19300,"l":19295,"c":19295,"v":29.558}
{"ts":1664625900000,"o":19295,"h":19295.5,"l":19295,"c":19295.5,"v":11.083}
{"ts":1664625960000,"o":19295.5,"h":19295.5,"l":19287.5,"c":19287.5,"v":26.815}
{"ts":1664626020000,"o":19287.5,"h":19289,"l":19287.5,"c":19288.5,"v":43.928}
{"ts":1664626080000,"o":19288.5,"h":19288.5,"l":19288,"c":19288.5,"v":49.381}
{"ts":1664626140000,"o":19288.5,"h":19288.5,"l":19275.5,"c":19275.5,"v":216.9}
{"ts":1664626200000,"o":19275.5,"h":19276,"l":19262.5,"c":19263,"v":165.753}
{"ts":1664626260000,"o":19263,"h":19282,"l":19262.5,"c":19275.5,"v":58.231}
{"ts":1664626320000,"o":19275.5,"h":19278,"l":19275,"c":19278,"v":18.996}
{"ts":1664626380000,"o":19278,"h":19278,"l":19267,"c":19273.5,"v":63.647}
{"ts":1664626440000,"o":19273.5,"h":19276,"l":19273.5,"c":19275.5,"v":67.241}
{"ts":1664626500000,"o":19275.5,"h":19275.5,"l":19271,"c":19271.5,"v":40.974}
{"ts":1664626560000,"o":19271.5,"h":19289.5,"l":19271,"c":19289.5,"v":110.41}
{"ts":1664626620000,"o":19289.5,"h":19289.5,"l":19289,"c":19289.5,"v":30.562}
{"ts":1664626680000,"o":19289.5,"h":19289.5,"l":19286,"c":19286,"v":26.158}
{"ts":1664626740000,"o":19286,"h":19290,"l":19283,"c":19283.5,"v":52.394}
{"ts":1664626800000,"o":19283.5,"h":19283.5,"l":19281,"c":19281,"v":13.243}
{"ts":1664626860000,"o":19281,"h":19281.5,"l":19276,"c":19278,"v":19.501}
{"ts":1664626920000,"o":19278,"h":19281.5,"l":19277.5,"c":19281,"v":25.911}
{"ts":1664626980000,"o":19281,"h":19281.5,"l":19270.5,"c":19271,"v":57.842}
{"ts":1664627040000,"o":19271,"h":19271,"l":19235,"c":19252.5,"v":241.191}
{"ts":1664627100000,"o":19252.5,"h":19274,"l":19252,"c":19274,"v":81.105}
{"ts":1664627160000,"o":19274,"h":19274,"l":19259.5,"c":19263,"v":98.751}
{"ts":1664627220000,"o":19263,"h":19264.5,"l":19259.5,"c":19262,"v":98.336}
{"ts":1664627280000,"o":19262,"h":19262.5,"l":19253,"c":19255.5,"v":42.159}
{"ts":1664627340000,"o":19255.5,"h":19257,"l":19255.5,"c":19257,"v":28.055}
{"ts":1664627400000,"o":19257,"h":19257,"l":19252,"c":19252.5,"v":34.448}
{"ts":1664627460000,"o":19252.5,"h":19272,"l":19252,"c":19271.5,"v":102.868}
{"ts":1664627520000,"o":19271.5,"h":19280,"l":19261,"c":19272,"v":146.574}
{"ts":1664627580000,"o":19272,"h":19272.5,"l":19265,"c":19265.5,"v":23.62}
{"ts":1664627640000,"o":19265.5,"h":19265.5,"l":19256,"c":19256,"v":33.229}
{"ts":1664627700000,"o":19256,"h":19256.5,"l":19252,"c":19252,"v":83.263}
{"ts":1664627760000,"o":19252,"h":19263.5,"l":19252,"c":19263.5,"v":93.044}
{"ts":1664627820000,"o":19263.5,"h":19263.5,"l":19263,"c":19263,"v":15.637}
{"ts":1664627880000,"o":19263,"h":19263.5,"l":19255,"c":19258,"v":33.713}
{"ts":1664627940000,"o":19258,"h":19258.5,"l":19252,"c":19252.5,"v":103.33}
{"ts":1664628000000,"o":19252.5,"h":19254,"l":19252,"c":19254,"v":39.184}
{"ts":1664628060000,"o":19254,"h":19254,"l":19251,"c":19251,"v":38.363}
{"ts":1664628120000,"o":19251,"h":19251.5,"l":19241.5,"c":19242,"v":130.023}
{"ts":1664628180000,"o":19242,"h":19247.5,"l":19241.5,"c":19242,"v":66.488}
{"ts":1664628240000,"o":19242,"h":19242.5,"l":19228,"c":19236.5,"v":141.377}
{"ts":1664628300000,"o":19236.5,"h":19251.5,"l":19236.5,"c":19242.5,"v":72.711}
{"ts":1664628360000,"o":19242.5,"h":19254.5,"l":19240.5,"c":19254.5,"v":55.119}
{"ts":1664628420000,"o":19254.5,"h":19265.5,"l":19254,"c":19263.5,"v":137.159}
{"ts":1664628480000,"o":19263.5,"h":19269.5,"l":19260.5,"c":19269.5,"v":73.636}
{"ts":1664628540000,"o":19269.5,"h":19269.5,"l":19263,"c":19263,"v":55.02}
{"ts":1664628600000,"o":19263,"h":19266,"l":19252.5,"c":19265.5,"v":46.366}
{"ts":1664628660000,"o":19265.5,"h":19271.5,"l":19265.5,"c":19271.5,"v":28.507}
{"ts":1664628720000,"o":19271.5,"h":19274.5,"l":19271.5,"c":19274.5,"v":42.563}
{"ts":1664628780000,"o":19274.5,"h":19274.5,"l":19267.5,"c":19268,"v":49.797}
{"ts":1664628840000,"o":19268,"h":19272,"l":19264,"c":19271.5,"v":25.792}
{"ts":1664628900000,"o":19271.5,"h":19272,"l":19271.5,"c":19271.5,"v":5.378}
{"ts":1664628960000,"o":19271.5,"h":19272,"l":19271.5,"c":19272,"v":8.983}
{"ts":1664629020000,"o":19272,"h":19272,"l":19271.5,"c":19272,"v":45.822}
{"ts":1664629080000,"o":19272,"h":19275,"l":19271.5,"c":19275,"v":18.807}
{"ts":1664629140000,"o":19275,"h":19291,"l":19274,"c":19290,"v":124.629}
{"ts":1664629200000,"o":19290,"h":19290,"l":19271.5,"c":19287.5,"v":77.002}
{"ts":1664629260000,"o":19287.5,"h":19294.5,"l":19287,"c":19289.5,"v":75.635}
{"ts":1664629320000,"o":19289.5,"h":19289.5,"l":19278.5,"c":19279,"v":115.189}
{"ts":1664629380000,"o":19279,"h":19279.5,"l":19279,"c":19279,"v":36.51}
{"ts":1664629440000,"o":19279,"h":19279.5,"l":19272.5,"c":19272.5,"v":25.646}
{"ts":1664629500000,"o":19272.5,"h":19278,"l":19271.5,"c":19277.5,"v":17.503}
{"ts":1664629560000,"o":19277.5,"h":19283,"l":19277.5,"c":19283,"v":44.673}
{"ts":1664629620000,"o":19283,"h":19283,"l":19277.5,"c":19277.5,"v":12.537}
{"ts":1664629680000,"o":19277.5,"h":19283.5,"l":19277.5,"c":19283.5,"v":9.146}
{"ts":1664629740000,"o":19283.5,"h":19285,"l":19283.5,"c":19285,"v":9.218}
{"ts":1664629800000,"o":19285,"h":19295.5,"l":19284.5,"c":19295,"v":95.753}
{"ts":1664629860000,"o":19295,"h":19325,"l":19295,"c":19325,"v":335.214}
{"ts":1664629920000,"o":19325,"h":19325,"l":19302,"c":19316,"v":236.882}
{"ts":1664629980000,"o":19316,"h":19320,"l":19314,"c":19314.5,"v":76.35}
{"ts":1664630040000,"o":19314.5,"h":19320,"l":19314,"c":19320,"v":66.408}
{"ts":1664630100000,"o":19320,"h":19348,"l":19319.5,"c":19333,"v":299.37}
{"ts":1664630160000,"o":19333,"h":19355,"l":19330,"c":19330,"v":348.053}
{"ts":1664630220000,"o":19330,"h":19338,"l":19325,"c":19335,"v":138.951}
{"ts":1664630280000,"o":19335,"h":19335,"l":19322.5,"c":19335,"v":100.7}
{"ts":1664630340000,"o":19335,"h":19344,"l":19334.5,"c":19343.5,"v":54.784}
{"ts":1664630400000,"o":19343.5,"h":19349,"l":19334.5,"c":19348.5,"v":88.595}
{"ts":1664630460000,"o":19348.5,"h":19395.5,"l":19347,"c":19358.5,"v":1248.461}
{"ts":1664630520000,"o":19358.5,"h":19366,"l":19358.5,"c":19361,"v":152.512}
{"ts":1664630580000,"o":19361,"h":19361,"l":19357,"c":19357.5,"v":110.605}
{"ts":1664630640000,"o":19357.5,"h":19371,"l":19355,"c":19355,"v":161.323}
{"ts":1664630700000,"o":19355,"h":19359,"l":19335.5,"c":19350,"v":174.713}
{"ts":1664630760000,"o":19350,"h":19352.5,"l":19349.5,"c":19352.5,"v":64.432}
{"ts":1664630820000,"o":19352.5,"h":19352.5,"l":19351,"c":19352,"v":55.109}
{"ts":1664630880000,"o":19352,"h":19352.5,"l":19342.5,"c":19350,"v":83.294}
{"ts":1664630940000,"o":19350,"h":19350,"l":19340,"c":19340,"v":73.479}
{"ts":1664631000000,"o":19340,"h":19345,"l":19330.5,"c":19336.5,"v":131.13}
{"ts":1664631060000,"o":19336.5,"h":19336.5,"l":19331,"c":19331.5,"v":44.21}
{"ts":1664631120000,"o":19331.5,"h":19338,"l":19331,"c":19337.5,"v":52.311}
{"ts":1664631180000,"o":19337.5,"h":19340,"l":19337.5,"c":19340,"v":25.589}
{"ts":1664631240000,"o":19340,"h":19343,"l":19339.5,"c":19343,"v":30.665}
{"ts":1664631300000,"o":19343,"h":19343,"l":19337.5,"c":19340.5,"v":46.507}
{"ts":1664631360000,"o":19340.5,"h":19345.5,"l":19340.5,"c":19345,"v":128.715}
{"ts":1664631420000,"o":19345,"h":19345,"l":19344.5,"c":19344.5,"v":40.304}
{"ts":1664631480000,"o":19344.5,"h":19345,"l":19336.5,"c":19344,"v":92.17}
{"ts":1664631540000,"o":19344,"h":19344.5,"l":19338.5,"c":19339,"v":51.241}
{"ts":1664631600000,"o":19339,"h":19340,"l":19330.5,"c":19339.5,"v":157.821}
{"ts":1664631660000,"o":19339.5,"h":19352,"l":19339.5,"c":19352,"v":51.198}
{"ts":1664631720000,"o":19352,"h":19352,"l":19348,"c":19348.5,"v":27.9}
{"ts":1664631780000,"o":19348.5,"h":19363,"l":19348.5,"c":19354,"v":94.689}
{"ts":1664631840000,"o":19354,"h":19354,"l":19337.5,"c":19337.5,"v":54.001}
{"ts":1664631900000,"o":19337.5,"h":19338,"l":19337.5,"c":19337.5,"v":22.574}
{"ts":1664631960000,"o":19337.5,"h":19338,"l":19329,"c":19329,"v":58.567}
{"ts":1664632020000,"o":19329,"h":19329.5,"l":19326.5,"c":19327,"v":51.779}
{"ts":1664632080000,"o":19327,"h":19327,"l":19314.5,"c":19325,"v":114.266}
{"ts":1664632140000,"o":19325,"h":19329.5,"l":19320,"c":19320.5,"v":119.515}
{"ts":1664632200000,"o":19320.5,"h":19320.5,"l":19313.5,"c":19318.5,"v":76.435}
{"ts":1664632260000,"o":19318.5,"h":19323,"l":19318,"c":19322.5,"v":42.967}
{"ts":1664632320000,"o":19322.5,"h":19323,"l":19322.5,"c":19322.5,"v":23.154}
{"ts":1664632380000,"o":19322.5,"h":19323,"l":19322.5,"c":19323,"v":18.117}
{"ts":1664632440000,"o":19323,"h":19324,"l":19322.5,"c":19324,"v":24.037}
{"ts":1664632500000,"o":19324,"h":19324,"l":19322.5,"c":19322.5,"v":77.197}
{"ts":1664632560000,"o":19322.5,"h":19323,"l":19322.5,"c":19323,"v":8.863}
{"ts":1664632620000,"o":19323,"h":19323,"l":19322.5,"c":19323,"v":25.577}
{"ts":1664632680000,"o":19323,"h":19323,"l":19322.5,"c":19322.5,"v":8.847}
{"ts":1664632740000,"o":19322.5,"h":19323,"l":19322.5,"c":19322.5,"v":7.254}
{"ts":1664632800000,"o":19322.5,"h":19325,"l":19322.5,"c":19325,"v":41.963}
{"ts":1664632860000,"o":19325,"h":19333,"l":19323,"c":19332.5,"v":146.502}
{"ts":1664632920000,"o":19332.5,"h":19333,"l":19332.5,"c":19332.5,"v":23.8}
{"ts":1664632980000,"o":19332.5,"h":19337,"l":19330,"c":19337,"v":38.882}
{"ts":1664633040000,"o":19337,"h":19337,"l":19332.5,"c":19336,"v":20.202}
{"ts":1664633100000,"o":19336,"h":19336,"l":19328.5,"c":19329,"v":73.16}
{"ts":1664633160000,"o":19329,"h":19329,"l":19313.5,"c":19313.5,"v":162.286}
{"ts":1664633220000,"o":19313.5,"h":19314,"l":19296,"c":19308.5,"v":191.042}
{"ts":1664633280000,"o":19308.5,"h":19325.5,"l":19308,"c":19325.5,"v":69.637}
{"ts":1664633340000,"o":19325.5,"h":19330,"l":19323,"c":19327.5,"v":56.489}
{"ts":1664633400000,"o":19327.5,"h":19330,"l":19327,"c":19329.5,"v":14.921}
{"ts":1664633460000,"o":19329.5,"h":19335,"l":19329.5,"c":19335,"v":15.882}
{"ts":1664633520000,"o":19335,"h":19335,"l":19330,"c":19330,"v":25.479}
{"ts":1664633580000,"o":19330,"h":19330.5,"l":19324,"c":19324.5,"v":46.319}
{"ts":1664633640000,"o":19324.5,"h":19327,"l":19324,"c":19326.5,"v":17.217}
{"ts":1664633700000,"o":19326.5,"h":19329.5,"l":19326.5,"c":19329.5,"v":13.954}
{"ts":1664633760000,"o":19329.5,"h":19329.5,"l":19329,"c":19329,"v":4.832}
{"ts":1664633820000,"o":19329,"h":19329.5,"l":19322.5,"c":19322.5,"v":136.479}
{"ts":1664633880000,"o":19322.5,"h":19323,"l":19310,"c":19322,"v":114.737}
{"ts":1664633940000,"o":19322,"h":19322.5,"l":19320,"c":19320.5,"v":11.189}
{"ts":1664634000000,"o":19320.5,"h":19320.5,"l":19313.5,"c":19317,"v":30.673}
{"ts":1664634060000,"o":19317,"h":19320,"l":19317,"c":19320,"v":22.048}
{"ts":1664634120000,"o":19320,"h":19320,"l":19318,"c":19318.5,"v":13.171}
{"ts":1664634180000,"o":19318.5,"h":19319.5,"l":19318,"c":19318,"v":8.769}
{"ts":1664634240000,"o":19318,"h":19319,"l":19317,"c":19318.5,"v":6.994}
{"ts":1664634300000,"o":19318.5,"h":19319,"l":19318,"c":19318,"v":12.716}
{"ts":1664634360000,"o":19318,"h":19320,"l":19318,"c":19319.5,"v":36.481}
{"ts":1664634420000,"o":19319.5,"h":19326,"l":19319.5,"c":19323.5,"v":32.137}
{"ts":1664634480000,"o":19323.5,"h":19329,"l":19323.5,"c":19325.5,"v":20.8}
{"ts":1664634540000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":10.933}
{"ts":1664634600000,"o":19325.5,"h":19325.5,"l":19321.5,"c":19322,"v":31.172}
{"ts":1664634660000,"o":19322,"h":19329.5,"l":19321.5,"c":19329,"v":23.904}
{"ts":1664634720000,"o":19329,"h":19329.5,"l":19326.5,"c":19326.5,"v":24.572}
{"ts":1664634780000,"o":19326.5,"h":19329.5,"l":19316.5,"c":19319.5,"v":141.282}
{"ts":1664634840000,"o":19319.5,"h":19319.5,"l":19317.5,"c":19317.5,"v":12.105}
{"ts":1664634900000,"o":19317.5,"h":19318,"l":19310,"c":19310,"v":33.561}
{"ts":1664634960000,"o":19310,"h":19310.5,"l":19305,"c":19305,"v":98.541}
{"ts":1664635020000,"o":19305,"h":19305.5,"l":19301.5,"c":19302,"v":64.007}
{"ts":1664635080000,"o":19302,"h":19302,"l":19279.5,"c":19282,"v":436.96}
{"ts":1664635140000,"o":19282,"h":19300,"l":19282,"c":19299,"v":165.063}
{"ts":1664635200000,"o":19299,"h":19300.5,"l":19289,"c":19289.5,"v":119.402}
{"ts":1664635260000,"o":19289.5,"h":19297.5,"l":19289,"c":19297,"v":18.924}
{"ts":1664635320000,"o":19297,"h":19297.5,"l":19292.5,"c":19296,"v":18.757}
{"ts":1664635380000,"o":19296,"h":19299,"l":19296,"c":19298.5,"v":56.592}
{"ts":1664635440000,"o":19298.5,"h":19303.5,"l":19298.5,"c":19300.5,"v":44.835}
{"ts":1664635500000,"o":19300.5,"h":19300.5,"l":19292.5,"c":19293.5,"v":46.623}
{"ts":1664635560000,"o":19293.5,"h":19294,"l":19283,"c":19288.5,"v":50.497}
{"ts":1664635620000,"o":19288.5,"h":19296,"l":19288.5,"c":19294,"v":30.19}
{"ts":1664635680000,"o":19294,"h":19296,"l":19293.5,"c":19296,"v":6.184}
{"ts":1664635740000,"o":19296,"h":19297,"l":19295.5,"c":19297,"v":22.418}
{"ts":1664635800000,"o":19297,"h":19297,"l":19296.5,"c":19296.5,"v":12.788}
{"ts":1664635860000,"o":19296.5,"h":19298.5,"l":19296.5,"c":19298,"v":14.232}
{"ts":1664635920000,"o":19298,"h":19298.5,"l":19295,"c":19295.5,"v":38.661}
{"ts":1664635980000,"o":19295.5,"h":19308.5,"l":19295,"c":19308,"v":130.232}
{"ts":1664636040000,"o":19308,"h":19329,"l":19308,"c":19317,"v":111.303}
{"ts":1664636100000,"o":19317,"h":19332.5,"l":19317,"c":19330.5,"v":156.05}
{"ts":1664636160000,"o":19330.5,"h":19330.5,"l":19321,"c":19321.5,"v":68.807}
{"ts":1664636220000,"o":19321.5,"h":19321.5,"l":19309,"c":19309.5,"v":48.417}
{"ts":1664636280000,"o":19309.5,"h":19318.5,"l":19309,"c":19318.5,"v":24.666}
{"ts":1664636340000,"o":19318.5,"h":19318.5,"l":19313.5,"c":19314,"v":9.395}
{"ts":1664636400000,"o":19314,"h":19314,"l":19307.5,"c":19308,"v":42.289}
{"ts":1664636460000,"o":19308,"h":19308,"l":19295,"c":19295.5,"v":79.575}
{"ts":1664636520000,"o":19295.5,"h":19298,"l":19295,"c":19297.5,"v":21.939}
{"ts":1664636580000,"o":19297.5,"h":19313,"l":19297.5,"c":19313,"v":54.72}
{"ts":1664636640000,"o":19313,"h":19313,"l":19301.5,"c":19305.5,"v":25.063}
{"ts":1664636700000,"o":19305.5,"h":19305.5,"l":19305,"c":19305,"v":4.636}
{"ts":1664636760000,"o":19305,"h":19305.5,"l":19302,"c":19302,"v":21.89}
{"ts":1664636820000,"o":19302,"h":19302.5,"l":19302,"c":19302,"v":5.824}
{"ts":1664636880000,"o":19302,"h":19309,"l":19302,"c":19308.5,"v":19.573}
{"ts":1664636940000,"o":19308.5,"h":19309,"l":19308.5,"c":19308.5,"v":6.219}
{"ts":1664637000000,"o":19308.5,"h":19309,"l":19308.5,"c":19308.5,"v":4.513}
{"ts":1664637060000,"o":19308.5,"h":19317.5,"l":19308.5,"c":19317.5,"v":47.957}
{"ts":1664637120000,"o":19317.5,"h":19321.5,"l":19317,"c":19321.5,"v":22.406}
{"ts":1664637180000,"o":19321.5,"h":19321.5,"l":19321,"c":19321,"v":19.2}
{"ts":1664637240000,"o":19321,"h":19321.5,"l":19321,"c":19321,"v":41.053}
{"ts":1664637300000,"o":19321,"h":19333,"l":19321,"c":19332.5,"v":53.628}
{"ts":1664637360000,"o":19332.5,"h":19336.5,"l":19324,"c":19324,"v":88.096}
{"ts":1664637420000,"o":19324,"h":19327,"l":19322,"c":19326.5,"v":22.216}
{"ts":1664637480000,"o":19326.5,"h":19333.5,"l":19326.5,"c":19333,"v":58.48}
{"ts":1664637540000,"o":19333,"h":19333.5,"l":19327,"c":19327,"v":47.322}
{"ts":1664637600000,"o":19327,"h":19327.5,"l":19320,"c":19320.5,"v":16.456}
{"ts":1664637660000,"o":19320.5,"h":19320.5,"l":19320,"c":19320.5,"v":11.98}
{"ts":1664637720000,"o":19320.5,"h":19327.5,"l":19320,"c":19327.5,"v":13.291}
{"ts":1664637780000,"o":19327.5,"h":19327.5,"l":19327,"c":19327,"v":8.496}
{"ts":1664637840000,"o":19327,"h":19351.5,"l":19327,"c":19351.5,"v":159.068}
{"ts":1664637900000,"o":19351.5,"h":19354,"l":19338.5,"c":19354,"v":159.973}
{"ts":1664637960000,"o":19354,"h":19354,"l":19346,"c":19350,"v":64.962}
{"ts":1664638020000,"o":19350,"h":19352,"l":19343.5,"c":19343.5,"v":24.512}
{"ts":1664638080000,"o":19343.5,"h":19344,"l":19343,"c":19343,"v":14.295}
{"ts":1664638140000,"o":19343,"h":19343.5,"l":19340,"c":19340.5,"v":19.977}
{"ts":1664638200000,"o":19340.5,"h":19340.5,"l":19335.5,"c":19335.5,"v":43.298}
{"ts":1664638260000,"o":19335.5,"h":19336,"l":19335.5,"c":19336,"v":37.427}
{"ts":1664638320000,"o":19336,"h":19336,"l":19333.5,"c":19334,"v":31.59}
{"ts":1664638380000,"o":19334,"h":19334,"l":19330,"c":19330,"v":23.706}
{"ts":1664638440000,"o":19330,"h":19330.5,"l":19323,"c":19326.5,"v":69.036}
{"ts":1664638500000,"o":19326.5,"h":19326.5,"l":19326,"c":19326.5,"v":13.161}
{"ts":1664638560000,"o":19326.5,"h":19326.5,"l":19326,"c":19326.5,"v":11.707}
{"ts":1664638620000,"o":19326.5,"h":19326.5,"l":19320,"c":19320.5,"v":28.461}
{"ts":1664638680000,"o":19320.5,"h":19330,"l":19320,"c":19329.5,"v":106.713}
{"ts":1664638740000,"o":19329.5,"h":19330,"l":19329.5,"c":19330,"v":8.694}
{"ts":1664638800000,"o":19330,"h":19330,"l":19323,"c":19323,"v":14.51}
{"ts":1664638860000,"o":19323,"h":19323.5,"l":19323,"c":19323,"v":7.604}
{"ts":1664638920000,"o":19323,"h":19323,"l":19320,"c":19320.5,"v":13.675}
{"ts":1664638980000,"o":19320.5,"h":19320.5,"l":19318,"c":19318.5,"v":20.636}
{"ts":1664639040000,"o":19318.5,"h":19319,"l":19318.5,"c":19318.5,"v":12.257}
{"ts":1664639100000,"o":19318.5,"h":19319,"l":19313,"c":19313,"v":34.135}
{"ts":1664639160000,"o":19313,"h":19313.5,"l":19313,"c":19313,"v":8.596}
{"ts":1664639220000,"o":19313,"h":19313.5,"l":19313,"c":19313,"v":5.679}
{"ts":1664639280000,"o":19313,"h":19313.5,"l":19313,"c":19313,"v":19.36}
{"ts":1664639340000,"o":19313,"h":19313.5,"l":19313,"c":19313.5,"v":10.149}
{"ts":1664639400000,"o":19313.5,"h":19321,"l":19313,"c":19319.5,"v":30.905}
{"ts":1664639460000,"o":19319.5,"h":19320,"l":19319.5,"c":19320,"v":5.357}
{"ts":1664639520000,"o":19320,"h":19321.5,"l":19319.5,"c":19321,"v":18.869}
{"ts":1664639580000,"o":19321,"h":19337.5,"l":19321,"c":19333.5,"v":61.574}
{"ts":1664639640000,"o":19333.5,"h":19333.5,"l":19330.5,"c":19330.5,"v":31.811}
{"ts":1664639700000,"o":19330.5,"h":19331,"l":19322.5,"c":19324,"v":28.484}
{"ts":1664639760000,"o":19324,"h":19324,"l":19323.5,"c":19323.5,"v":14.003}
{"ts":1664639820000,"o":19323.5,"h":19324,"l":19320,"c":19320,"v":64.816}
{"ts":1664639880000,"o":19320,"h":19320.5,"l":19320,"c":19320,"v":12.118}
{"ts":1664639940000,"o":19320,"h":19321,"l":19320,"c":19321,"v":41.893}
{"ts":1664640000000,"o":19321,"h":19332,"l":19321,"c":19331.5,"v":66.156}
{"ts":1664640060000,"o":19331.5,"h":19332,"l":19331.5,"c":19332,"v":9.914}
{"ts":1664640120000,"o":19332,"h":19332,"l":19331.5,"c":19331.5,"v":13.768}
{"ts":1664640180000,"o":19331.5,"h":19332,"l":19328,"c":19328,"v":12.109}
{"ts":1664640240000,"o":19328,"h":19328,"l":19322,"c":19326.5,"v":10.033}
{"ts":1664640300000,"o":19326.5,"h":19328,"l":19322.5,"c":19322.5,"v":22.743}
{"ts":1664640360000,"o":19322.5,"h":19323,"l":19313,"c":19313.5,"v":47.043}
{"ts":1664640420000,"o":19313.5,"h":19313.5,"l":19291,"c":19310.5,"v":211.036}
{"ts":1664640480000,"o":19310.5,"h":19327,"l":19310,"c":19325,"v":33.828}
{"ts":1664640540000,"o":19325,"h":19335,"l":19324.5,"c":19335,"v":59.735}
{"ts":1664640600000,"o":19335,"h":19339.5,"l":19334.5,"c":19337,"v":104.647}
{"ts":1664640660000,"o":19337,"h":19337,"l":19328.5,"c":19329,"v":84.61}
{"ts":1664640720000,"o":19329,"h":19338,"l":19328.5,"c":19333.5,"v":78.723}
{"ts":1664640780000,"o":19333.5,"h":19333.5,"l":19321,"c":19321,"v":25.763}
{"ts":1664640840000,"o":19321,"h":19321.5,"l":19292,"c":19301.5,"v":289.589}
{"ts":1664640900000,"o":19301.5,"h":19301.5,"l":19276,"c":19285.5,"v":480.154}
{"ts":1664640960000,"o":19285.5,"h":19299,"l":19285.5,"c":19298.5,"v":53.768}
{"ts":1664641020000,"o":19298.5,"h":19300,"l":19298.5,"c":19299.5,"v":71.345}
{"ts":1664641080000,"o":19299.5,"h":19299.5,"l":19289.5,"c":19293.5,"v":37.884}
{"ts":1664641140000,"o":19293.5,"h":19294,"l":19290,"c":19290,"v":21.985}
{"ts":1664641200000,"o":19290,"h":19292.5,"l":19250,"c":19263.5,"v":481.238}
{"ts":1664641260000,"o":19263.5,"h":19268.5,"l":19254,"c":19267,"v":251.887}
{"ts":1664641320000,"o":19267,"h":19280.5,"l":19266.5,"c":19270,"v":156.456}
{"ts":1664641380000,"o":19270,"h":19282.5,"l":19270,"c":19280,"v":136.107}
{"ts":1664641440000,"o":19280,"h":19280,"l":19273,"c":19273,"v":31.385}
{"ts":1664641500000,"o":19273,"h":19280,"l":19268.5,"c":19280,"v":116.105}
{"ts":1664641560000,"o":19280,"h":19284.5,"l":19279.5,"c":19284.5,"v":52.289}
{"ts":1664641620000,"o":19284.5,"h":19284.5,"l":19280,"c":19280.5,"v":52.268}
{"ts":1664641680000,"o":19280.5,"h":19284.5,"l":19280,"c":19283,"v":33.346}
{"ts":1664641740000,"o":19283,"h":19295,"l":19282.5,"c":19288,"v":128.188}
{"ts":1664641800000,"o":19288,"h":19288,"l":19275,"c":19275.5,"v":88.655}
{"ts":1664641860000,"o":19275.5,"h":19276.5,"l":19271,"c":19271,"v":56.935}
{"ts":1664641920000,"o":19271,"h":19284,"l":19271,"c":19279.5,"v":47.269}
{"ts":1664641980000,"o":19279.5,"h":19294,"l":19279,"c":19289,"v":207.688}
{"ts":1664642040000,"o":19289,"h":19289,"l":19285,"c":19285.5,"v":36.577}
{"ts":1664642100000,"o":19285.5,"h":19285.5,"l":19282,"c":19283,"v":22.73}
{"ts":1664642160000,"o":19283,"h":19288,"l":19282.5,"c":19288,"v":43.354}
{"ts":1664642220000,"o":19288,"h":19290.5,"l":19287.5,"c":19290.5,"v":41.966}
{"ts":1664642280000,"o":19290.5,"h":19290.5,"l":19290,"c":19290.5,"v":16.167}
{"ts":1664642340000,"o":19290.5,"h":19290.5,"l":19290,"c":19290.5,"v":9.628}
{"ts":1664642400000,"o":19290.5,"h":19290.5,"l":19287.5,"c":19288,"v":39.908}
{"ts":1664642460000,"o":19288,"h":19288,"l":19287.5,"c":19287.5,"v":12.041}
{"ts":1664642520000,"o":19287.5,"h":19288,"l":19235,"c":19254.5,"v":490.229}
{"ts":1664642580000,"o":19254.5,"h":19273.5,"l":19254.5,"c":19266.5,"v":100.608}
{"ts":1664642640000,"o":19266.5,"h":19273,"l":19265,"c":19272.5,"v":50.703}
{"ts":1664642700000,"o":19272.5,"h":19273,"l":19250,"c":19261,"v":80.82}
{"ts":1664642760000,"o":19261,"h":19265.5,"l":19261,"c":19265.5,"v":24.226}
{"ts":1664642820000,"o":19265.5,"h":19265.5,"l":19260,"c":19260.5,"v":30.899}
{"ts":1664642880000,"o":19260.5,"h":19260.5,"l":19238.5,"c":19239,"v":287.683}
{"ts":1664642940000,"o":19239,"h":19261,"l":19236,"c":19260,"v":222.278}
{"ts":1664643000000,"o":19260,"h":19262,"l":19250.5,"c":19257,"v":47.068}
{"ts":1664643060000,"o":19257,"h":19270,"l":19256.5,"c":19270,"v":93.368}
{"ts":1664643120000,"o":19270,"h":19276.5,"l":19262.5,"c":19262.5,"v":55.447}
{"ts":1664643180000,"o":19262.5,"h":19269.5,"l":19251,"c":19263,"v":153.495}
{"ts":1664643240000,"o":19263,"h":19263,"l":19261,"c":19261.5,"v":24.134}
{"ts":1664643300000,"o":19261.5,"h":19270.5,"l":19261,"c":19269,"v":36.956}
{"ts":1664643360000,"o":19269,"h":19270,"l":19268.5,"c":19270,"v":52.681}
{"ts":1664643420000,"o":19270,"h":19275.5,"l":19269.5,"c":19275,"v":25.155}
{"ts":1664643480000,"o":19275,"h":19287.5,"l":19275,"c":19287.5,"v":50.91}
{"ts":1664643540000,"o":19287.5,"h":19287.5,"l":19283.5,"c":19284,"v":20.875}
{"ts":1664643600000,"o":19284,"h":19290,"l":19281.5,"c":19290,"v":70.165}
{"ts":1664643660000,"o":19290,"h":19290,"l":19277,"c":19277.5,"v":53.171}
{"ts":1664643720000,"o":19277.5,"h":19281.5,"l":19277,"c":19281.5,"v":29.584}
{"ts":1664643780000,"o":19281.5,"h":19285,"l":19279.5,"c":19279.5,"v":14.678}
{"ts":1664643840000,"o":19279.5,"h":19288,"l":19279.5,"c":19288,"v":81.389}
{"ts":1664643900000,"o":19288,"h":19289.5,"l":19287.5,"c":19289.5,"v":14.794}
{"ts":1664643960000,"o":19289.5,"h":19289.5,"l":19289,"c":19289.5,"v":17.331}
{"ts":1664644020000,"o":19289.5,"h":19289.5,"l":19285,"c":19286,"v":12.934}
{"ts":1664644080000,"o":19286,"h":19305,"l":19286,"c":19301,"v":97.119}
{"ts":1664644140000,"o":19301,"h":19301,"l":19295,"c":19295.5,"v":111.88}
{"ts":1664644200000,"o":19295.5,"h":19295.5,"l":19290,"c":19290,"v":86.855}
{"ts":1664644260000,"o":19290,"h":19290.5,"l":19285,"c":19285.5,"v":86.716}
{"ts":1664644320000,"o":19285.5,"h":19288,"l":19285,"c":19287.5,"v":54.345}
{"ts":1664644380000,"o":19287.5,"h":19289.5,"l":19287.5,"c":19289.5,"v":22.126}
{"ts":1664644440000,"o":19289.5,"h":19289.5,"l":19282,"c":19284.5,"v":23.901}
{"ts":1664644500000,"o":19284.5,"h":19284.5,"l":19281.5,"c":19281.5,"v":9.713}
{"ts":1664644560000,"o":19281.5,"h":19284.5,"l":19281.5,"c":19284.5,"v":22.877}
{"ts":1664644620000,"o":19284.5,"h":19292,"l":19284,"c":19292,"v":115.859}
{"ts":1664644680000,"o":19292,"h":19292,"l":19291.5,"c":19292,"v":8.372}
{"ts":1664644740000,"o":19292,"h":19305.5,"l":19289,"c":19302.5,"v":179.402}
{"ts":1664644800000,"o":19302.5,"h":19303,"l":19293.5,"c":19293.5,"v":25.1}
{"ts":1664644860000,"o":19293.5,"h":19294,"l":19288,"c":19288.5,"v":122.196}
{"ts":1664644920000,"o":19288.5,"h":19288.5,"l":19265,"c":19268,"v":58.321}
{"ts":1664644980000,"o":19268,"h":19271.5,"l":19259,"c":19259,"v":53.326}
{"ts":1664645040000,"o":19259,"h":19259.5,"l":19250,"c":19256,"v":57.502}
{"ts":1664645100000,"o":19256,"h":19265,"l":19255.5,"c":19264.5,"v":55.179}
{"ts":1664645160000,"o":19264.5,"h":19265,"l":19261.5,"c":19262,"v":30.242}
{"ts":1664645220000,"o":19262,"h":19265,"l":19261.5,"c":19264.5,"v":18.034}
{"ts":1664645280000,"o":19264.5,"h":19274.5,"l":19264.5,"c":19274,"v":74.582}
{"ts":1664645340000,"o":19274,"h":19279.5,"l":19274,"c":19279,"v":16.66}
{"ts":1664645400000,"o":19279,"h":19279.5,"l":19275.5,"c":19275.5,"v":14.217}
{"ts":1664645460000,"o":19275.5,"h":19276,"l":19275.5,"c":19275.5,"v":10.25}
{"ts":1664645520000,"o":19275.5,"h":19280,"l":19275.5,"c":19279.5,"v":18.087}
{"ts":1664645580000,"o":19279.5,"h":19281.5,"l":19279.5,"c":19281.5,"v":9.162}
{"ts":1664645640000,"o":19281.5,"h":19281.5,"l":19281,"c":19281,"v":12.246}
{"ts":1664645700000,"o":19281,"h":19281.5,"l":19275.5,"c":19275.5,"v":16.212}
{"ts":1664645760000,"o":19275.5,"h":19278,"l":19275.5,"c":19278,"v":5.494}
{"ts":1664645820000,"o":19278,"h":19278,"l":19277.5,"c":19277.5,"v":5.683}
{"ts":1664645880000,"o":19277.5,"h":19278,"l":19277.5,"c":19277.5,"v":15.903}
{"ts":1664645940000,"o":19277.5,"h":19278,"l":19277.5,"c":19278,"v":3.239}
{"ts":1664646000000,"o":19278,"h":19278,"l":19277.5,"c":19278,"v":3.726}
{"ts":1664646060000,"o":19278,"h":19278,"l":19274,"c":19274.5,"v":24.859}
{"ts":1664646120000,"o":19274.5,"h":19281.5,"l":19274,"c":19281.5,"v":42.347}
{"ts":1664646180000,"o":19281.5,"h":19286,"l":19281,"c":19285.5,"v":111.83}
{"ts":1664646240000,"o":19285.5,"h":19285.5,"l":19282.5,"c":19282.5,"v":14.936}
{"ts":1664646300000,"o":19282.5,"h":19283,"l":19282.5,"c":19283,"v":4.231}
{"ts":1664646360000,"o":19283,"h":19283,"l":19277.5,"c":19278,"v":16.679}
{"ts":1664646420000,"o":19278,"h":19278,"l":19233,"c":19260.5,"v":316.184}
{"ts":1664646480000,"o":19260.5,"h":19282.5,"l":19260.5,"c":19280,"v":57.344}
{"ts":1664646540000,"o":19280,"h":19292.5,"l":19280,"c":19284.5,"v":75.843}
{"ts":1664646600000,"o":19284.5,"h":19284.5,"l":19280,"c":19280.5,"v":21.514}
{"ts":1664646660000,"o":19280.5,"h":19280.5,"l":19271,"c":19271,"v":34.644}
{"ts":1664646720000,"o":19271,"h":19275.5,"l":19271,"c":19272.5,"v":12.611}
{"ts":1664646780000,"o":19272.5,"h":19272.5,"l":19272,"c":19272,"v":9.11}
{"ts":1664646840000,"o":19272,"h":19272.5,"l":19272,"c":19272.5,"v":4.775}
{"ts":1664646900000,"o":19272.5,"h":19272.5,"l":19265,"c":19265,"v":30.082}
{"ts":1664646960000,"o":19265,"h":19270.5,"l":19254,"c":19270,"v":32.62}
{"ts":1664647020000,"o":19270,"h":19270.5,"l":19270,"c":19270,"v":2.566}
{"ts":1664647080000,"o":19270,"h":19270.5,"l":19270,"c":19270,"v":17.815}
{"ts":1664647140000,"o":19270,"h":19270.5,"l":19270,"c":19270,"v":12.389}
{"ts":1664647200000,"o":19270,"h":19275.5,"l":19270,"c":19275.5,"v":28.151}
{"ts":1664647260000,"o":19275.5,"h":19275.5,"l":19264.5,"c":19265,"v":21.082}
{"ts":1664647320000,"o":19265,"h":19265,"l":19264.5,"c":19264.5,"v":11.708}
{"ts":1664647380000,"o":19264.5,"h":19268,"l":19264.5,"c":19267.5,"v":27.65}
{"ts":1664647440000,"o":19267.5,"h":19268,"l":19258.5,"c":19259,"v":9.707}
{"ts":1664647500000,"o":19259,"h":19259,"l":19240.5,"c":19243.5,"v":105.768}
{"ts":1664647560000,"o":19243.5,"h":19243.5,"l":19243,"c":19243.5,"v":35.096}
{"ts":1664647620000,"o":19243.5,"h":19243.5,"l":19203.5,"c":19239,"v":466.503}
{"ts":1664647680000,"o":19239,"h":19243.5,"l":19236.5,"c":19241,"v":67.322}
{"ts":1664647740000,"o":19241,"h":19249.5,"l":19233,"c":19234,"v":90.264}
{"ts":1664647800000,"o":19234,"h":19246,"l":19234,"c":19237,"v":43.266}
{"ts":1664647860000,"o":19237,"h":19239,"l":19236.5,"c":19238.5,"v":62.871}
{"ts":1664647920000,"o":19238.5,"h":19245,"l":19238.5,"c":19245,"v":41.808}
{"ts":1664647980000,"o":19245,"h":19246.5,"l":19244.5,"c":19245,"v":46.376}
{"ts":1664648040000,"o":19245,"h":19245,"l":19237.5,"c":19240.5,"v":25.82}
{"ts":1664648100000,"o":19240.5,"h":19243.5,"l":19240,"c":19243,"v":26.21}
{"ts":1664648160000,"o":19243,"h":19250,"l":19243,"c":19250,"v":20.43}
{"ts":1664648220000,"o":19250,"h":19265,"l":19249.5,"c":19265,"v":40.056}
{"ts":1664648280000,"o":19265,"h":19265,"l":19259.5,"c":19262.5,"v":44.069}
{"ts":1664648340000,"o":19262.5,"h":19265,"l":19258,"c":19258,"v":16.896}
{"ts":1664648400000,"o":19258,"h":19258.5,"l":19255,"c":19255,"v":11.425}
{"ts":1664648460000,"o":19255,"h":19255.5,"l":19248,"c":19248.5,"v":30.585}
{"ts":1664648520000,"o":19248.5,"h":19260,"l":19244,"c":19260,"v":62.249}
{"ts":1664648580000,"o":19260,"h":19260,"l":19252.5,"c":19253,"v":8.974}
{"ts":1664648640000,"o":19253,"h":19253,"l":19252.5,"c":19253,"v":6.294}
{"ts":1664648700000,"o":19253,"h":19253,"l":19252.5,"c":19253,"v":2.638}
{"ts":1664648760000,"o":19253,"h":19253,"l":19232,"c":19237,"v":56.293}
{"ts":1664648820000,"o":19237,"h":19240.5,"l":19237,"c":19240,"v":11.876}
{"ts":1664648880000,"o":19240,"h":19249.5,"l":19240,"c":19249,"v":21.615}
{"ts":1664648940000,"o":19249,"h":19249.5,"l":19249,"c":19249.5,"v":15.795}
{"ts":1664649000000,"o":19249.5,"h":19255,"l":19249,"c":19254.5,"v":40.817}
{"ts":1664649060000,"o":19254.5,"h":19255,"l":19254.5,"c":19255,"v":6.548}
{"ts":1664649120000,"o":19255,"h":19255,"l":19250.5,"c":19250.5,"v":33.916}
{"ts":1664649180000,"o":19250.5,"h":19251,"l":19240,"c":19250,"v":109.276}
{"ts":1664649240000,"o":19250,"h":19257,"l":19247.5,"c":19257,"v":76.159}
{"ts":1664649300000,"o":19257,"h":19257,"l":19247,"c":19247,"v":75.098}
{"ts":1664649360000,"o":19247,"h":19258.5,"l":19247,"c":19258.5,"v":7.029}
{"ts":1664649420000,"o":19258.5,"h":19258.5,"l":19258,"c":19258.5,"v":25.714}
{"ts":1664649480000,"o":19258.5,"h":19258.5,"l":19258,"c":19258.5,"v":6.845}
{"ts":1664649540000,"o":19258.5,"h":19258.5,"l":19255,"c":19255,"v":12.623}
{"ts":1664649600000,"o":19255,"h":19270,"l":19255,"c":19270,"v":96.567}
{"ts":1664649660000,"o":19270,"h":19276.5,"l":19269.5,"c":19276,"v":77.768}
{"ts":1664649720000,"o":19276,"h":19277.5,"l":19276,"c":19277.5,"v":68.8}
{"ts":1664649780000,"o":19277.5,"h":19277.5,"l":19272,"c":19276,"v":24.96}
{"ts":1664649840000,"o":19276,"h":19276,"l":19273,"c":19273.5,"v":26.83}
{"ts":1664649900000,"o":19273.5,"h":19273.5,"l":19260.5,"c":19261,"v":50.315}
{"ts":1664649960000,"o":19261,"h":19266.5,"l":19260.5,"c":19265.5,"v":21.606}
{"ts":1664650020000,"o":19265.5,"h":19279.5,"l":19265,"c":19279,"v":53.68}
{"ts":1664650080000,"o":19279,"h":19286,"l":19279,"c":19283.5,"v":49.633}
{"ts":1664650140000,"o":19283.5,"h":19290,"l":19283,"c":19290,"v":17.755}
{"ts":1664650200000,"o":19290,"h":19291.5,"l":19280,"c":19280,"v":100.459}
{"ts":1664650260000,"o":19280,"h":19292.5,"l":19280,"c":19292.5,"v":15.606}
{"ts":1664650320000,"o":19292.5,"h":19293,"l":19287.5,"c":19292.5,"v":26.88}
{"ts":1664650380000,"o":19292.5,"h":19298,"l":19290,"c":19297.5,"v":76.283}
{"ts":1664650440000,"o":19297.5,"h":19298,"l":19294.5,"c":19295,"v":42.001}
{"ts":1664650500000,"o":19295,"h":19295,"l":19291.5,"c":19291.5,"v":35.368}
{"ts":1664650560000,"o":19291.5,"h":19300,"l":19288,"c":19300,"v":90.227}
{"ts":1664650620000,"o":19300,"h":19301,"l":19295,"c":19295.5,"v":98.042}
{"ts":1664650680000,"o":19295.5,"h":19295.5,"l":19295,"c":19295.5,"v":2.028}
{"ts":1664650740000,"o":19295.5,"h":19295.5,"l":19295,"c":19295,"v":5.086}
{"ts":1664650800000,"o":19295,"h":19295.5,"l":19287.5,"c":19287.5,"v":57.594}
{"ts":1664650860000,"o":19287.5,"h":19297.5,"l":19287.5,"c":19297.5,"v":62.508}
{"ts":1664650920000,"o":19297.5,"h":19312.5,"l":19297.5,"c":19309,"v":191.245}
{"ts":1664650980000,"o":19309,"h":19309,"l":19308,"c":19308.5,"v":18.979}
{"ts":1664651040000,"o":19308.5,"h":19308.5,"l":19300,"c":19305.5,"v":37.81}
{"ts":1664651100000,"o":19305.5,"h":19305.5,"l":19300,"c":19300,"v":12.7}
{"ts":1664651160000,"o":19300,"h":19300.5,"l":19300,"c":19300,"v":14.045}
{"ts":1664651220000,"o":19300,"h":19300.5,"l":19300,"c":19300.5,"v":10.648}
{"ts":1664651280000,"o":19300.5,"h":19301,"l":19300,"c":19301,"v":8.62}
{"ts":1664651340000,"o":19301,"h":19301,"l":19296.5,"c":19296.5,"v":44.125}
{"ts":1664651400000,"o":19296.5,"h":19297,"l":19293,"c":19293,"v":38.614}
{"ts":1664651460000,"o":19293,"h":19294,"l":19293,"c":19294,"v":7.787}
{"ts":1664651520000,"o":19294,"h":19321.5,"l":19293.5,"c":19312.5,"v":185.171}
{"ts":1664651580000,"o":19312.5,"h":19312.5,"l":19311.5,"c":19311.5,"v":30.244}
{"ts":1664651640000,"o":19311.5,"h":19312,"l":19301,"c":19301.5,"v":62.471}
{"ts":1664651700000,"o":19301.5,"h":19301.5,"l":19301,"c":19301,"v":6.129}
{"ts":1664651760000,"o":19301,"h":19301.5,"l":19301,"c":19301,"v":17.579}
{"ts":1664651820000,"o":19301,"h":19301.5,"l":19298.5,"c":19301,"v":10.432}
{"ts":1664651880000,"o":19301,"h":19301.5,"l":19301,"c":19301,"v":5.274}
{"ts":1664651940000,"o":19301,"h":19304,"l":19301,"c":19304,"v":13.214}
{"ts":1664652000000,"o":19304,"h":19304,"l":19297.5,"c":19297.5,"v":16.669}
{"ts":1664652060000,"o":19297.5,"h":19298,"l":19297.5,"c":19297.5,"v":6.814}
{"ts":1664652120000,"o":19297.5,"h":19298,"l":19297.5,"c":19298,"v":4.082}
{"ts":1664652180000,"o":19298,"h":19308.5,"l":19297.5,"c":19299.5,"v":104.149}
{"ts":1664652240000,"o":19299.5,"h":19299.5,"l":19299,"c":19299.5,"v":6.075}
{"ts":1664652300000,"o":19299.5,"h":19303,"l":19298.5,"c":19302.5,"v":42.836}
{"ts":1664652360000,"o":19302.5,"h":19303,"l":19302.5,"c":19303,"v":14.222}
{"ts":1664652420000,"o":19303,"h":19303.5,"l":19302.5,"c":19303.5,"v":43.201}
{"ts":1664652480000,"o":19303.5,"h":19303.5,"l":19301.5,"c":19301.5,"v":5.685}
{"ts":1664652540000,"o":19301.5,"h":19302,"l":19300,"c":19300,"v":20.711}
{"ts":1664652600000,"o":19300,"h":19300.5,"l":19296,"c":19296,"v":36.363}
{"ts":1664652660000,"o":19296,"h":19296.5,"l":19294,"c":19294,"v":76.826}
{"ts":1664652720000,"o":19294,"h":19294.5,"l":19293.5,"c":19293.5,"v":43.384}
{"ts":1664652780000,"o":19293.5,"h":19294,"l":19279.5,"c":19279.5,"v":98.088}
{"ts":1664652840000,"o":19279.5,"h":19286.5,"l":19279.5,"c":19286,"v":47.864}
{"ts":1664652900000,"o":19286,"h":19289,"l":19284.5,"c":19285,"v":63.473}
{"ts":1664652960000,"o":19285,"h":19286,"l":19278,"c":19279.5,"v":42.189}
{"ts":1664653020000,"o":19279.5,"h":19286,"l":19255.5,"c":19257.5,"v":159.686}
{"ts":1664653080000,"o":19257.5,"h":19258,"l":19236,"c":19246,"v":242.669}
{"ts":1664653140000,"o":19246,"h":19249,"l":19228,"c":19228,"v":84.138}
{"ts":1664653200000,"o":19228,"h":19228.5,"l":19227,"c":19227.5,"v":65.898}
{"ts":1664653260000,"o":19227.5,"h":19227.5,"l":19205.5,"c":19213,"v":271.734}
{"ts":1664653320000,"o":19213,"h":19230,"l":19200,"c":19230,"v":445.388}
{"ts":1664653380000,"o":19230,"h":19233.5,"l":19223.5,"c":19230,"v":142.484}
{"ts":1664653440000,"o":19230,"h":19232,"l":19230,"c":19231.5,"v":40.611}
{"ts":1664653500000,"o":19231.5,"h":19255,"l":19225.5,"c":19252.5,"v":147.56}
{"ts":1664653560000,"o":19252.5,"h":19253,"l":19247,"c":19253,"v":33.341}
{"ts":1664653620000,"o":19253,"h":19253,"l":19252.5,"c":19253,"v":37.667}
{"ts":1664653680000,"o":19253,"h":19278.5,"l":19253,"c":19278,"v":94.746}
{"ts":1664653740000,"o":19278,"h":19278.5,"l":19263,"c":19263.5,"v":88.485}
{"ts":1664653800000,"o":19263.5,"h":19280,"l":19263,"c":19273.5,"v":33.931}
{"ts":1664653860000,"o":19273.5,"h":19274.5,"l":19273.5,"c":19274,"v":31.417}
{"ts":1664653920000,"o":19274,"h":19280,"l":19270,"c":19270,"v":31.194}
{"ts":1664653980000,"o":19270,"h":19270.5,"l":19270,"c":19270.5,"v":6.756}
{"ts":1664654040000,"o":19270.5,"h":19277.5,"l":19270,"c":19277,"v":32.116}
{"ts":1664654100000,"o":19277,"h":19277.5,"l":19273,"c":19273.5,"v":24.281}
{"ts":1664654160000,"o":19273.5,"h":19273.5,"l":19266,"c":19266.5,"v":107.958}
{"ts":1664654220000,"o":19266.5,"h":19267,"l":19264.5,"c":19265,"v":29.189}
{"ts":1664654280000,"o":19265,"h":19272.5,"l":19257.5,"c":19258,"v":83.886}
{"ts":1664654340000,"o":19258,"h":19258,"l":19257.5,"c":19257.5,"v":39.039}
{"ts":1664654400000,"o":19257.5,"h":19257.5,"l":19244,"c":19244.5,"v":54.997}
{"ts":1664654460000,"o":19244.5,"h":19244.5,"l":19236.5,"c":19236.5,"v":27.844}
{"ts":1664654520000,"o":19236.5,"h":19237,"l":19236.5,"c":19237,"v":16.469}
{"ts":1664654580000,"o":19237,"h":19246.5,"l":19236.5,"c":19246.5,"v":75.359}
{"ts":1664654640000,"o":19246.5,"h":19246.5,"l":19234.5,"c":19235,"v":20.568}
{"ts":1664654700000,"o":19235,"h":19235,"l":19230,"c":19230.5,"v":16.822}
{"ts":1664654760000,"o":19230.5,"h":19230.5,"l":19213,"c":19228.5,"v":96.028}
{"ts":1664654820000,"o":19228.5,"h":19240,"l":19192,"c":19200,"v":318.251}
{"ts":1664654880000,"o":19200,"h":19223,"l":19200,"c":19220.5,"v":84.166}
{"ts":1664654940000,"o":19220.5,"h":19220.5,"l":19214,"c":19214,"v":113.155}
{"ts":1664655000000,"o":19214,"h":19223,"l":19211.5,"c":19212,"v":62.288}
{"ts":1664655060000,"o":19212,"h":19212,"l":19195,"c":19201,"v":135.572}
{"ts":1664655120000,"o":19201,"h":19207.5,"l":19201,"c":19207.5,"v":30.826}
{"ts":1664655180000,"o":19207.5,"h":19221,"l":19207,"c":19210,"v":117.938}
{"ts":1664655240000,"o":19210,"h":19219,"l":19209.5,"c":19218.5,"v":12.806}
{"ts":1664655300000,"o":19218.5,"h":19219,"l":19218.5,"c":19218.5,"v":14.613}
{"ts":1664655360000,"o":19218.5,"h":19232,"l":19218.5,"c":19232,"v":60.026}
{"ts":1664655420000,"o":19232,"h":19233,"l":19231.5,"c":19233,"v":27.545}
{"ts":1664655480000,"o":19233,"h":19233,"l":19212,"c":19212,"v":115.978}
{"ts":1664655540000,"o":19212,"h":19222,"l":19212,"c":19222,"v":214.625}
{"ts":1664655600000,"o":19222,"h":19239,"l":19221.5,"c":19238.5,"v":27.709}
{"ts":1664655660000,"o":19238.5,"h":19239.5,"l":19236,"c":19237.5,"v":43.416}
{"ts":1664655720000,"o":19237.5,"h":19237.5,"l":19237,"c":19237.5,"v":5.578}
{"ts":1664655780000,"o":19237.5,"h":19237.5,"l":19225.5,"c":19226,"v":67.201}
{"ts":1664655840000,"o":19226,"h":19233,"l":19225,"c":19225.5,"v":37.244}
{"ts":1664655900000,"o":19225.5,"h":19235,"l":19225.5,"c":19235,"v":50.766}
{"ts":1664655960000,"o":19235,"h":19238.5,"l":19234.5,"c":19238,"v":33.816}
{"ts":1664656020000,"o":19238,"h":19240,"l":19238,"c":19240,"v":47.285}
{"ts":1664656080000,"o":19240,"h":19240,"l":19239.5,"c":19239.5,"v":12.202}
{"ts":1664656140000,"o":19239.5,"h":19244.5,"l":19239.5,"c":19244,"v":57.996}
{"ts":1664656200000,"o":19244,"h":19244.5,"l":19230,"c":19231.5,"v":64.666}
{"ts":1664656260000,"o":19231.5,"h":19231.5,"l":19229.5,"c":19230,"v":72.404}
{"ts":1664656320000,"o":19230,"h":19230,"l":19229.5,"c":19230,"v":6.411}
{"ts":1664656380000,"o":19230,"h":19230,"l":19229.5,"c":19229.5,"v":3.185}
{"ts":1664656440000,"o":19229.5,"h":19244,"l":19229.5,"c":19244,"v":228.352}
{"ts":1664656500000,"o":19244,"h":19244,"l":19243,"c":19243.5,"v":8.96}
{"ts":1664656560000,"o":19243.5,"h":19243.5,"l":19234.5,"c":19235,"v":25.646}
{"ts":1664656620000,"o":19235,"h":19235,"l":19230,"c":19230.5,"v":18.875}
{"ts":1664656680000,"o":19230.5,"h":19231.5,"l":19228.5,"c":19231.5,"v":26.77}
{"ts":1664656740000,"o":19231.5,"h":19233,"l":19231,"c":19233,"v":18.871}
{"ts":1664656800000,"o":19233,"h":19239.5,"l":19232.5,"c":19239.5,"v":50.832}
{"ts":1664656860000,"o":19239.5,"h":19239.5,"l":19239,"c":19239.5,"v":7.217}
{"ts":1664656920000,"o":19239.5,"h":19275,"l":19239,"c":19263.5,"v":313.485}
{"ts":1664656980000,"o":19263.5,"h":19265.5,"l":19263.5,"c":19265,"v":50.391}
{"ts":1664657040000,"o":19265,"h":19270,"l":19261.5,"c":19261.5,"v":80.801}
{"ts":1664657100000,"o":19261.5,"h":19262,"l":19252.5,"c":19252.5,"v":24.02}
{"ts":1664657160000,"o":19252.5,"h":19253,"l":19252.5,"c":19252.5,"v":7.639}
{"ts":1664657220000,"o":19252.5,"h":19253,"l":19252.5,"c":19252.5,"v":8.255}
{"ts":1664657280000,"o":19252.5,"h":19253,"l":19247.5,"c":19252.5,"v":41.979}
{"ts":1664657340000,"o":19252.5,"h":19252.5,"l":19252,"c":19252,"v":8.245}
{"ts":1664657400000,"o":19252,"h":19258,"l":19252,"c":19258,"v":24.191}
{"ts":1664657460000,"o":19258,"h":19263,"l":19254,"c":19254,"v":57.124}
{"ts":1664657520000,"o":19254,"h":19254.5,"l":19247.5,"c":19248,"v":7.553}
{"ts":1664657580000,"o":19248,"h":19249,"l":19248,"c":19249,"v":16.774}
{"ts":1664657640000,"o":19249,"h":19249,"l":19248.5,"c":19248.5,"v":7.06}
{"ts":1664657700000,"o":19248.5,"h":19249,"l":19248.5,"c":19249,"v":7.575}
{"ts":1664657760000,"o":19249,"h":19249,"l":19248.5,"c":19249,"v":6.863}
{"ts":1664657820000,"o":19249,"h":19249,"l":19248.5,"c":19248.5,"v":3.473}
{"ts":1664657880000,"o":19248.5,"h":19249,"l":19241.5,"c":19241.5,"v":24.097}
{"ts":1664657940000,"o":19241.5,"h":19246,"l":19241.5,"c":19245.5,"v":10.084}
{"ts":1664658000000,"o":19245.5,"h":19246,"l":19245.5,"c":19246,"v":7.205}
{"ts":1664658060000,"o":19246,"h":19246,"l":19245.5,"c":19245.5,"v":8.96}
{"ts":1664658120000,"o":19245.5,"h":19249,"l":19245.5,"c":19249,"v":10.387}
{"ts":1664658180000,"o":19249,"h":19251,"l":19248.5,"c":19251,"v":9.291}
{"ts":1664658240000,"o":19251,"h":19251,"l":19250.5,"c":19250.5,"v":8.758}
{"ts":1664658300000,"o":19250.5,"h":19251,"l":19246,"c":19246,"v":9.677}
{"ts":1664658360000,"o":19246,"h":19246.5,"l":19246,"c":19246,"v":22.204}
{"ts":1664658420000,"o":19246,"h":19246.5,"l":19243.5,"c":19244,"v":12.305}
{"ts":1664658480000,"o":19244,"h":19244,"l":19237,"c":19237.5,"v":18.57}
{"ts":1664658540000,"o":19237.5,"h":19237.5,"l":19237,"c":19237.5,"v":36.433}
{"ts":1664658600000,"o":19237.5,"h":19237.5,"l":19237,"c":19237.5,"v":8.78}
{"ts":1664658660000,"o":19237.5,"h":19242,"l":19237.5,"c":19242,"v":84.922}
{"ts":1664658720000,"o":19242,"h":19242,"l":19241.5,"c":19241.5,"v":15.815}
{"ts":1664658780000,"o":19241.5,"h":19249.5,"l":19241.5,"c":19249.5,"v":25.595}
{"ts":1664658840000,"o":19249.5,"h":19259.5,"l":19249.5,"c":19259.5,"v":52.879}
{"ts":1664658900000,"o":19259.5,"h":19259.5,"l":19253,"c":19253,"v":16.247}
{"ts":1664658960000,"o":19253,"h":19256,"l":19253,"c":19255.5,"v":7.435}
{"ts":1664659020000,"o":19255.5,"h":19257.5,"l":19255.5,"c":19257.5,"v":17.476}
{"ts":1664659080000,"o":19257.5,"h":19258.5,"l":19257,"c":19258,"v":13.408}
{"ts":1664659140000,"o":19258,"h":19262,"l":19258,"c":19262,"v":15.474}
{"ts":1664659200000,"o":19262,"h":19265,"l":19262,"c":19264.5,"v":12.115}
{"ts":1664659260000,"o":19264.5,"h":19267,"l":19264.5,"c":19266.5,"v":7.489}
{"ts":1664659320000,"o":19266.5,"h":19267.5,"l":19265,"c":19265,"v":9.222}
{"ts":1664659380000,"o":19265,"h":19265.5,"l":19256.5,"c":19256.5,"v":19.415}
{"ts":1664659440000,"o":19256.5,"h":19256.5,"l":19252.5,"c":19253.5,"v":9.16}
{"ts":1664659500000,"o":19253.5,"h":19264,"l":19253.5,"c":19264,"v":9.267}
{"ts":1664659560000,"o":19264,"h":19277.5,"l":19263.5,"c":19275.5,"v":122.15}
{"ts":1664659620000,"o":19275.5,"h":19287.5,"l":19275.5,"c":19283,"v":133.763}
{"ts":1664659680000,"o":19283,"h":19286.5,"l":19280,"c":19285.5,"v":46.818}
{"ts":1664659740000,"o":19285.5,"h":19286,"l":19285,"c":19285.5,"v":29.631}
{"ts":1664659800000,"o":19285.5,"h":19286,"l":19285.5,"c":19285.5,"v":6.361}
{"ts":1664659860000,"o":19285.5,"h":19286,"l":19279.5,"c":19280.5,"v":25.255}
{"ts":1664659920000,"o":19280.5,"h":19286,"l":19280.5,"c":19286,"v":28.746}
{"ts":1664659980000,"o":19286,"h":19287.5,"l":19285.5,"c":19287,"v":23.647}
{"ts":1664660040000,"o":19287,"h":19287.5,"l":19287,"c":19287.5,"v":10.588}
{"ts":1664660100000,"o":19287.5,"h":19287.5,"l":19287,"c":19287,"v":20.371}
{"ts":1664660160000,"o":19287,"h":19287.5,"l":19287,"c":19287,"v":6.104}
{"ts":1664660220000,"o":19287,"h":19290,"l":19287,"c":19290,"v":17.612}
{"ts":1664660280000,"o":19290,"h":19290,"l":19287.5,"c":19288.5,"v":15.753}
{"ts":1664660340000,"o":19288.5,"h":19288.5,"l":19288,"c":19288.5,"v":5.183}
{"ts":1664660400000,"o":19288.5,"h":19288.5,"l":19286,"c":19286,"v":20.141}
{"ts":1664660460000,"o":19286,"h":19286,"l":19278,"c":19283,"v":28.669}
{"ts":1664660520000,"o":19283,"h":19285,"l":19283,"c":19284.5,"v":22.161}
{"ts":1664660580000,"o":19284.5,"h":19285,"l":19284.5,"c":19284.5,"v":8.502}
{"ts":1664660640000,"o":19284.5,"h":19287,"l":19284,"c":19287,"v":15.615}
{"ts":1664660700000,"o":19287,"h":19289,"l":19287,"c":19288.5,"v":34.334}
{"ts":1664660760000,"o":19288.5,"h":19304,"l":19288.5,"c":19304,"v":186.345}
{"ts":1664660820000,"o":19304,"h":19304,"l":19300.5,"c":19301,"v":20.091}
{"ts":1664660880000,"o":19301,"h":19301,"l":19286,"c":19286.5,"v":47.784}
{"ts":1664660940000,"o":19286.5,"h":19286.5,"l":19284,"c":19284,"v":17.648}
{"ts":1664661000000,"o":19284,"h":19284.5,"l":19284,"c":19284,"v":8.263}
{"ts":1664661060000,"o":19284,"h":19284.5,"l":19284,"c":19284.5,"v":6.336}
{"ts":1664661120000,"o":19284.5,"h":19284.5,"l":19284,"c":19284,"v":8.914}
{"ts":1664661180000,"o":19284,"h":19284.5,"l":19284,"c":19284.5,"v":11.931}
{"ts":1664661240000,"o":19284.5,"h":19284.5,"l":19284,"c":19284.5,"v":7.706}
{"ts":1664661300000,"o":19284.5,"h":19284.5,"l":19284,"c":19284,"v":10.572}
{"ts":1664661360000,"o":19284,"h":19284.5,"l":19284,"c":19284,"v":9.292}
{"ts":1664661420000,"o":19284,"h":19284.5,"l":19273.5,"c":19275,"v":57.131}
{"ts":1664661480000,"o":19275,"h":19277,"l":19275,"c":19276.5,"v":33.961}
{"ts":1664661540000,"o":19276.5,"h":19277,"l":19276.5,"c":19276.5,"v":8.042}
{"ts":1664661600000,"o":19276.5,"h":19277,"l":19263,"c":19269.5,"v":98.331}
{"ts":1664661660000,"o":19269.5,"h":19289.5,"l":19269.5,"c":19289,"v":18.744}
{"ts":1664661720000,"o":19289,"h":19289,"l":19269.5,"c":19276.5,"v":38.507}
{"ts":1664661780000,"o":19276.5,"h":19276.5,"l":19269,"c":19269.5,"v":26.436}
{"ts":1664661840000,"o":19269.5,"h":19279,"l":19266.5,"c":19279,"v":25.58}
{"ts":1664661900000,"o":19279,"h":19289,"l":19268.5,"c":19288,"v":22.614}
{"ts":1664661960000,"o":19288,"h":19288,"l":19286.5,"c":19286.5,"v":9.883}
{"ts":1664662020000,"o":19286.5,"h":19286.5,"l":19277.5,"c":19283.5,"v":76.349}
{"ts":1664662080000,"o":19283.5,"h":19284,"l":19283.5,"c":19284,"v":11.323}
{"ts":1664662140000,"o":19284,"h":19301.5,"l":19283.5,"c":19296,"v":76.632}
{"ts":1664662200000,"o":19296,"h":19303.5,"l":19296,"c":19300.5,"v":151.73}
{"ts":1664662260000,"o":19300.5,"h":19300.5,"l":19278,"c":19278,"v":29.019}
{"ts":1664662320000,"o":19278,"h":19290.5,"l":19278,"c":19290.5,"v":32.001}
{"ts":1664662380000,"o":19290.5,"h":19290.5,"l":19290,"c":19290,"v":10.454}
{"ts":1664662440000,"o":19290,"h":19290.5,"l":19288.5,"c":19289,"v":7.402}
{"ts":1664662500000,"o":19289,"h":19289,"l":19288.5,"c":19288.5,"v":15.132}
{"ts":1664662560000,"o":19288.5,"h":19289,"l":19277,"c":19277,"v":13.623}
{"ts":1664662620000,"o":19277,"h":19290.5,"l":19277,"c":19290,"v":19.923}
{"ts":1664662680000,"o":19290,"h":19290.5,"l":19280,"c":19280.5,"v":21.381}
{"ts":1664662740000,"o":19280.5,"h":19282.5,"l":19277,"c":19282.5,"v":9.09}
{"ts":1664662800000,"o":19282.5,"h":19282.5,"l":19282,"c":19282.5,"v":10.946}
{"ts":1664662860000,"o":19282.5,"h":19285,"l":19279,"c":19284.5,"v":30.86}
{"ts":1664662920000,"o":19284.5,"h":19299,"l":19284.5,"c":19299,"v":79.4}
{"ts":1664662980000,"o":19299,"h":19299,"l":19298.5,"c":19299,"v":8.643}
{"ts":1664663040000,"o":19299,"h":19299,"l":19293,"c":19293,"v":17.128}
{"ts":1664663100000,"o":19293,"h":19294.5,"l":19293,"c":19294.5,"v":22.675}
{"ts":1664663160000,"o":19294.5,"h":19301.5,"l":19294,"c":19301,"v":69.012}
{"ts":1664663220000,"o":19301,"h":19304.5,"l":19298.5,"c":19304,"v":44.303}
{"ts":1664663280000,"o":19304,"h":19323.5,"l":19304,"c":19306,"v":184.553}
{"ts":1664663340000,"o":19306,"h":19309.5,"l":19306,"c":19309.5,"v":17.303}
{"ts":1664663400000,"o":19309.5,"h":19309.5,"l":19304,"c":19304.5,"v":45.589}
{"ts":1664663460000,"o":19304.5,"h":19308,"l":19304,"c":19307.5,"v":48.68}
{"ts":1664663520000,"o":19307.5,"h":19309.5,"l":19307.5,"c":19309,"v":9.948}
{"ts":1664663580000,"o":19309,"h":19309.5,"l":19309,"c":19309.5,"v":13.187}
{"ts":1664663640000,"o":19309.5,"h":19314,"l":19309,"c":19314,"v":25.879}
{"ts":1664663700000,"o":19314,"h":19314,"l":19309.5,"c":19310,"v":53.001}
{"ts":1664663760000,"o":19310,"h":19313,"l":19303,"c":19303,"v":54.385}
{"ts":1664663820000,"o":19303,"h":19310,"l":19303,"c":19310,"v":52.612}
{"ts":1664663880000,"o":19310,"h":19311.5,"l":19306,"c":19306,"v":43.741}
{"ts":1664663940000,"o":19306,"h":19306.5,"l":19306,"c":19306.5,"v":4.145}
{"ts":1664664000000,"o":19306.5,"h":19306.5,"l":19306,"c":19306,"v":1.912}
{"ts":1664664060000,"o":19306,"h":19312,"l":19306,"c":19312,"v":14.969}
{"ts":1664664120000,"o":19312,"h":19314,"l":19311.5,"c":19314,"v":11.258}
{"ts":1664664180000,"o":19314,"h":19314,"l":19313.5,"c":19313.5,"v":10.918}
{"ts":1664664240000,"o":19313.5,"h":19314,"l":19313.5,"c":19314,"v":5.189}
{"ts":1664664300000,"o":19314,"h":19314,"l":19313.5,"c":19313.5,"v":5.502}
{"ts":1664664360000,"o":19313.5,"h":19329.5,"l":19313.5,"c":19323,"v":138.565}
{"ts":1664664420000,"o":19323,"h":19323.5,"l":19320,"c":19320.5,"v":35.153}
{"ts":1664664480000,"o":19320.5,"h":19320.5,"l":19320,"c":19320.5,"v":7.533}
{"ts":1664664540000,"o":19320.5,"h":19327.5,"l":19320,"c":19327.5,"v":48.995}
{"ts":1664664600000,"o":19327.5,"h":19327.5,"l":19315.5,"c":19315.5,"v":94.125}
{"ts":1664664660000,"o":19315.5,"h":19321.5,"l":19315.5,"c":19321.5,"v":16.509}
{"ts":1664664720000,"o":19321.5,"h":19321.5,"l":19321,"c":19321,"v":8.068}
{"ts":1664664780000,"o":19321,"h":19321.5,"l":19321,"c":19321,"v":9.105}
{"ts":1664664840000,"o":19321,"h":19321.5,"l":19321,"c":19321,"v":13.368}
{"ts":1664664900000,"o":19321,"h":19321.5,"l":19321,"c":19321,"v":10.473}
{"ts":1664664960000,"o":19321,"h":19321.5,"l":19315.5,"c":19318.5,"v":101.716}
{"ts":1664665020000,"o":19318.5,"h":19318.5,"l":19318,"c":19318.5,"v":8.916}
{"ts":1664665080000,"o":19318.5,"h":19318.5,"l":19315.5,"c":19315.5,"v":15.789}
{"ts":1664665140000,"o":19315.5,"h":19316,"l":19315.5,"c":19316,"v":19.012}
{"ts":1664665200000,"o":19316,"h":19316,"l":19315.5,"c":19316,"v":29.357}
{"ts":1664665260000,"o":19316,"h":19316,"l":19315.5,"c":19316,"v":5.645}
{"ts":1664665320000,"o":19316,"h":19331,"l":19316,"c":19327.5,"v":178.42}
{"ts":1664665380000,"o":19327.5,"h":19327.5,"l":19327,"c":19327.5,"v":11.61}
{"ts":1664665440000,"o":19327.5,"h":19336,"l":19327,"c":19335,"v":73.641}
{"ts":1664665500000,"o":19335,"h":19335,"l":19326.5,"c":19334.5,"v":75.583}
{"ts":1664665560000,"o":19334.5,"h":19334.5,"l":19332,"c":19332.5,"v":7.511}
{"ts":1664665620000,"o":19332.5,"h":19332.5,"l":19330,"c":19330.5,"v":14.516}
{"ts":1664665680000,"o":19330.5,"h":19330.5,"l":19329,"c":19329,"v":16.226}
{"ts":1664665740000,"o":19329,"h":19329.5,"l":19318,"c":19318.5,"v":30.195}
{"ts":1664665800000,"o":19318.5,"h":19318.5,"l":19318,"c":19318,"v":16.424}
{"ts":1664665860000,"o":19318,"h":19324,"l":19312.5,"c":19312.5,"v":51.803}
{"ts":1664665920000,"o":19312.5,"h":19312.5,"l":19312,"c":19312,"v":33.24}
{"ts":1664665980000,"o":19312,"h":19312.5,"l":19310.5,"c":19311,"v":19.961}
{"ts":1664666040000,"o":19311,"h":19311,"l":19296.5,"c":19296.5,"v":96.397}
{"ts":1664666100000,"o":19296.5,"h":19305.5,"l":19296.5,"c":19305,"v":30.409}
{"ts":1664666160000,"o":19305,"h":19305.5,"l":19305,"c":19305.5,"v":5.23}
{"ts":1664666220000,"o":19305.5,"h":19305.5,"l":19305,"c":19305,"v":2.329}
{"ts":1664666280000,"o":19305,"h":19305.5,"l":19302.5,"c":19303,"v":10.003}
{"ts":1664666340000,"o":19303,"h":19303,"l":19293,"c":19293.5,"v":29.362}
{"ts":1664666400000,"o":19293.5,"h":19293.5,"l":19291.5,"c":19291.5,"v":15.644}
{"ts":1664666460000,"o":19291.5,"h":19292,"l":19280,"c":19280,"v":89.511}
{"ts":1664666520000,"o":19280,"h":19282.5,"l":19280,"c":19282,"v":22.854}
{"ts":1664666580000,"o":19282,"h":19286.5,"l":19282,"c":19286,"v":13.515}
{"ts":1664666640000,"o":19286,"h":19286.5,"l":19286,"c":19286.5,"v":5.429}
{"ts":1664666700000,"o":19286.5,"h":19290.5,"l":19286,"c":19290,"v":36.261}
{"ts":1664666760000,"o":19290,"h":19300,"l":19290,"c":19294.5,"v":21.539}
{"ts":1664666820000,"o":19294.5,"h":19295,"l":19294.5,"c":19295,"v":6.221}
{"ts":1664666880000,"o":19295,"h":19295,"l":19294.5,"c":19295,"v":8.54}
{"ts":1664666940000,"o":19295,"h":19295,"l":19294.5,"c":19295,"v":7.733}
{"ts":1664667000000,"o":19295,"h":19299.5,"l":19294.5,"c":19299.5,"v":36.932}
{"ts":1664667060000,"o":19299.5,"h":19299.5,"l":19299,"c":19299.5,"v":6.614}
{"ts":1664667120000,"o":19299.5,"h":19299.5,"l":19299,"c":19299,"v":3.662}
{"ts":1664667180000,"o":19299,"h":19299.5,"l":19299,"c":19299.5,"v":3.013}
{"ts":1664667240000,"o":19299.5,"h":19299.5,"l":19299,"c":19299.5,"v":0.393}
{"ts":1664667300000,"o":19299.5,"h":19303,"l":19299,"c":19302.5,"v":15.871}
{"ts":1664667360000,"o":19302.5,"h":19304.5,"l":19293,"c":19293,"v":24.824}
{"ts":1664667420000,"o":19293,"h":19299,"l":19293,"c":19298.5,"v":8.985}
{"ts":1664667480000,"o":19298.5,"h":19299,"l":19296.5,"c":19296.5,"v":2.916}
{"ts":1664667540000,"o":19296.5,"h":19297,"l":19293.5,"c":19293.5,"v":16.107}
{"ts":1664667600000,"o":19293.5,"h":19295.5,"l":19293.5,"c":19295,"v":1.512}
{"ts":1664667660000,"o":19295,"h":19302.5,"l":19295,"c":19302,"v":9.179}
{"ts":1664667720000,"o":19302,"h":19302.5,"l":19302,"c":19302,"v":5.573}
{"ts":1664667780000,"o":19302,"h":19308.5,"l":19302,"c":19308,"v":15.473}
{"ts":1664667840000,"o":19308,"h":19308.5,"l":19308,"c":19308,"v":5.674}
{"ts":1664667900000,"o":19308,"h":19308.5,"l":19300.5,"c":19300.5,"v":44.181}
{"ts":1664667960000,"o":19300.5,"h":19305,"l":19300.5,"c":19305,"v":19.029}
{"ts":1664668020000,"o":19305,"h":19307,"l":19304.5,"c":19307,"v":10.876}
{"ts":1664668080000,"o":19307,"h":19307,"l":19306.5,"c":19307,"v":14.348}
{"ts":1664668140000,"o":19307,"h":19307,"l":19300,"c":19300,"v":14.666}
{"ts":1664668200000,"o":19300,"h":19300.5,"l":19297,"c":19297,"v":4.424}
{"ts":1664668260000,"o":19297,"h":19297.5,"l":19297,"c":19297,"v":16.739}
{"ts":1664668320000,"o":19297,"h":19297.5,"l":19297,"c":19297,"v":0.669}
{"ts":1664668380000,"o":19297,"h":19297.5,"l":19297,"c":19297.5,"v":2.525}
{"ts":1664668440000,"o":19297.5,"h":19299.5,"l":19297,"c":19297.5,"v":3.371}
{"ts":1664668500000,"o":19297.5,"h":19300,"l":19297,"c":19299.5,"v":16.545}
{"ts":1664668560000,"o":19299.5,"h":19300.5,"l":19299.5,"c":19300,"v":8.738}
{"ts":1664668620000,"o":19300,"h":19303,"l":19300,"c":19303,"v":7.937}
{"ts":1664668680000,"o":19303,"h":19303,"l":19302.5,"c":19302.5,"v":5.152}
{"ts":1664668740000,"o":19302.5,"h":19303,"l":19302.5,"c":19302.5,"v":4.14}
{"ts":1664668800000,"o":19302.5,"h":19303,"l":19300,"c":19300,"v":16.159}
{"ts":1664668860000,"o":19300,"h":19300,"l":19296.5,"c":19296.5,"v":9.483}
{"ts":1664668920000,"o":19296.5,"h":19305,"l":19296,"c":19304.5,"v":90.12}
{"ts":1664668980000,"o":19304.5,"h":19305,"l":19295.5,"c":19296,"v":23.014}
{"ts":1664669040000,"o":19296,"h":19296,"l":19290.5,"c":19291.5,"v":57.012}
{"ts":1664669100000,"o":19291.5,"h":19291.5,"l":19284,"c":19284,"v":21.668}
{"ts":1664669160000,"o":19284,"h":19293,"l":19284,"c":19293,"v":54.23}
{"ts":1664669220000,"o":19293,"h":19305,"l":19292.5,"c":19304.5,"v":31.469}
{"ts":1664669280000,"o":19304.5,"h":19305.5,"l":19304.5,"c":19305,"v":6.507}
{"ts":1664669340000,"o":19305,"h":19305.5,"l":19300,"c":19300.5,"v":3.742}
{"ts":1664669400000,"o":19300.5,"h":19300.5,"l":19300,"c":19300.5,"v":2.819}
{"ts":1664669460000,"o":19300.5,"h":19300.5,"l":19300,"c":19300.5,"v":34.096}
{"ts":1664669520000,"o":19300.5,"h":19300.5,"l":19300,"c":19300.5,"v":3.716}
{"ts":1664669580000,"o":19300.5,"h":19300.5,"l":19300,"c":19300.5,"v":16.768}
{"ts":1664669640000,"o":19300.5,"h":19300.5,"l":19300,"c":19300,"v":3.82}
{"ts":1664669700000,"o":19300,"h":19301,"l":19287.5,"c":19287.5,"v":91.089}
{"ts":1664669760000,"o":19287.5,"h":19288,"l":19287.5,"c":19287.5,"v":14.92}
{"ts":1664669820000,"o":19287.5,"h":19295,"l":19287.5,"c":19294.5,"v":19.871}
{"ts":1664669880000,"o":19294.5,"h":19299.5,"l":19294.5,"c":19299.5,"v":15.543}
{"ts":1664669940000,"o":19299.5,"h":19299.5,"l":19299,"c":19299.5,"v":4.776}
{"ts":1664670000000,"o":19299.5,"h":19300,"l":19299,"c":19300,"v":10.359}
{"ts":1664670060000,"o":19300,"h":19310,"l":19299.5,"c":19309.5,"v":19.961}
{"ts":1664670120000,"o":19309.5,"h":19317.5,"l":19309.5,"c":19317,"v":36.053}
{"ts":1664670180000,"o":19317,"h":19317.5,"l":19306,"c":19310,"v":54.002}
{"ts":1664670240000,"o":19310,"h":19310.5,"l":19310,"c":19310,"v":8.399}
{"ts":1664670300000,"o":19310,"h":19310.5,"l":19310,"c":19310.5,"v":21.866}
{"ts":1664670360000,"o":19310.5,"h":19313,"l":19310,"c":19312.5,"v":25.024}
{"ts":1664670420000,"o":19312.5,"h":19313,"l":19300.5,"c":19301,"v":50.37}
{"ts":1664670480000,"o":19301,"h":19301,"l":19271,"c":19271,"v":107.07}
{"ts":1664670540000,"o":19271,"h":19280,"l":19271,"c":19280,"v":76.966}
{"ts":1664670600000,"o":19280,"h":19280,"l":19279.5,"c":19279.5,"v":30.06}
{"ts":1664670660000,"o":19279.5,"h":19300,"l":19279.5,"c":19300,"v":29.954}
{"ts":1664670720000,"o":19300,"h":19300,"l":19299.5,"c":19299.5,"v":2.315}
{"ts":1664670780000,"o":19299.5,"h":19300,"l":19299.5,"c":19299.5,"v":14.543}
{"ts":1664670840000,"o":19299.5,"h":19300,"l":19299.5,"c":19300,"v":14.196}
{"ts":1664670900000,"o":19300,"h":19305,"l":19299.5,"c":19304.5,"v":12.632}
{"ts":1664670960000,"o":19304.5,"h":19316,"l":19304.5,"c":19314.5,"v":67.072}
{"ts":1664671020000,"o":19314.5,"h":19314.5,"l":19300.5,"c":19301,"v":60.429}
{"ts":1664671080000,"o":19301,"h":19306,"l":19300.5,"c":19305.5,"v":8.934}
{"ts":1664671140000,"o":19305.5,"h":19306,"l":19305.5,"c":19306,"v":2.266}
{"ts":1664671200000,"o":19306,"h":19306,"l":19305.5,"c":19305.5,"v":1.957}
{"ts":1664671260000,"o":19305.5,"h":19306,"l":19305.5,"c":19306,"v":4.111}
{"ts":1664671320000,"o":19306,"h":19306,"l":19300.5,"c":19300.5,"v":9.344}
{"ts":1664671380000,"o":19300.5,"h":19301,"l":19286,"c":19286,"v":37.395}
{"ts":1664671440000,"o":19286,"h":19286.5,"l":19286,"c":19286,"v":12.543}
{"ts":1664671500000,"o":19286,"h":19286.5,"l":19255,"c":19255,"v":151.391}
{"ts":1664671560000,"o":19255,"h":19260,"l":19227,"c":19233.5,"v":411.871}
{"ts":1664671620000,"o":19233.5,"h":19243.5,"l":19226.5,"c":19240,"v":106.23}
{"ts":1664671680000,"o":19240,"h":19249.5,"l":19239.5,"c":19249.5,"v":65.499}
{"ts":1664671740000,"o":19249.5,"h":19263,"l":19249,"c":19255.5,"v":87.349}
{"ts":1664671800000,"o":19255.5,"h":19256,"l":19255.5,"c":19255.5,"v":22.975}
{"ts":1664671860000,"o":19255.5,"h":19265,"l":19255.5,"c":19265,"v":50.844}
{"ts":1664671920000,"o":19265,"h":19276,"l":19264.5,"c":19276,"v":32.346}
{"ts":1664671980000,"o":19276,"h":19277,"l":19272.5,"c":19272.5,"v":47.098}
{"ts":1664672040000,"o":19272.5,"h":19273,"l":19270.5,"c":19271,"v":22.174}
{"ts":1664672100000,"o":19271,"h":19271,"l":19266.5,"c":19266.5,"v":16.33}
{"ts":1664672160000,"o":19266.5,"h":19267,"l":19266.5,"c":19266.5,"v":2.417}
{"ts":1664672220000,"o":19266.5,"h":19273,"l":19266.5,"c":19273,"v":17.671}
{"ts":1664672280000,"o":19273,"h":19273,"l":19272.5,"c":19273,"v":4.056}
{"ts":1664672340000,"o":19273,"h":19273,"l":19265.5,"c":19265.5,"v":33.538}
{"ts":1664672400000,"o":19265.5,"h":19273,"l":19265.5,"c":19266.5,"v":13.952}
{"ts":1664672460000,"o":19266.5,"h":19274,"l":19266,"c":19269,"v":12.833}
{"ts":1664672520000,"o":19269,"h":19273.5,"l":19268,"c":19268,"v":58.964}
{"ts":1664672580000,"o":19268,"h":19268.5,"l":19268,"c":19268,"v":3.99}
{"ts":1664672640000,"o":19268,"h":19273,"l":19268,"c":19273,"v":12.262}
{"ts":1664672700000,"o":19273,"h":19273,"l":19271.5,"c":19272,"v":5.584}
{"ts":1664672760000,"o":19272,"h":19272,"l":19258.5,"c":19261,"v":31.694}
{"ts":1664672820000,"o":19261,"h":19262.5,"l":19250.5,"c":19262.5,"v":81.741}
{"ts":1664672880000,"o":19262.5,"h":19265,"l":19262,"c":19264.5,"v":18.936}
{"ts":1664672940000,"o":19264.5,"h":19266.5,"l":19264.5,"c":19266.5,"v":11.578}
{"ts":1664673000000,"o":19266.5,"h":19282.5,"l":19266,"c":19282,"v":31.077}
{"ts":1664673060000,"o":19282,"h":19282.5,"l":19264,"c":19269.5,"v":48.554}
{"ts":1664673120000,"o":19269.5,"h":19270,"l":19269.5,"c":19269.5,"v":5.209}
{"ts":1664673180000,"o":19269.5,"h":19270,"l":19269,"c":19269.5,"v":43.061}
{"ts":1664673240000,"o":19269.5,"h":19269.5,"l":19269,"c":19269,"v":1.599}
{"ts":1664673300000,"o":19269,"h":19274,"l":19260,"c":19273.5,"v":74.947}
{"ts":1664673360000,"o":19273.5,"h":19284.5,"l":19273.5,"c":19284,"v":18.259}
{"ts":1664673420000,"o":19284,"h":19286,"l":19284,"c":19285.5,"v":15.204}
{"ts":1664673480000,"o":19285.5,"h":19286,"l":19285.5,"c":19285.5,"v":11.155}
{"ts":1664673540000,"o":19285.5,"h":19286,"l":19280.5,"c":19280.5,"v":66.902}
{"ts":1664673600000,"o":19280.5,"h":19281,"l":19280.5,"c":19281,"v":3.999}
{"ts":1664673660000,"o":19281,"h":19285.5,"l":19280.5,"c":19285.5,"v":26.547}
{"ts":1664673720000,"o":19285.5,"h":19288.5,"l":19285.5,"c":19288,"v":26.359}
{"ts":1664673780000,"o":19288,"h":19296.5,"l":19288,"c":19296,"v":39.427}
{"ts":1664673840000,"o":19296,"h":19296.5,"l":19296,"c":19296,"v":11.733}
{"ts":1664673900000,"o":19296,"h":19296.5,"l":19296,"c":19296.5,"v":6.282}
{"ts":1664673960000,"o":19296.5,"h":19300,"l":19296,"c":19300,"v":35.357}
{"ts":1664674020000,"o":19300,"h":19300,"l":19296,"c":19296.5,"v":25.979}
{"ts":1664674080000,"o":19296.5,"h":19297,"l":19286.5,"c":19286.5,"v":24.894}
{"ts":1664674140000,"o":19286.5,"h":19287,"l":19286.5,"c":19286.5,"v":3.592}
{"ts":1664674200000,"o":19286.5,"h":19287,"l":19286.5,"c":19287,"v":7.465}
{"ts":1664674260000,"o":19287,"h":19287,"l":19286.5,"c":19287,"v":7.056}
{"ts":1664674320000,"o":19287,"h":19287,"l":19280.5,"c":19281,"v":25.423}
{"ts":1664674380000,"o":19281,"h":19283,"l":19281,"c":19283,"v":4.796}
{"ts":1664674440000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":6.145}
{"ts":1664674500000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":1.064}
{"ts":1664674560000,"o":19283,"h":19283,"l":19282.5,"c":19282.5,"v":6.792}
{"ts":1664674620000,"o":19282.5,"h":19286,"l":19282.5,"c":19285.5,"v":15.239}
{"ts":1664674680000,"o":19285.5,"h":19286,"l":19285.5,"c":19285.5,"v":3.01}
{"ts":1664674740000,"o":19285.5,"h":19294,"l":19285.5,"c":19294,"v":22.721}
{"ts":1664674800000,"o":19294,"h":19294,"l":19292.5,"c":19293,"v":8.626}
{"ts":1664674860000,"o":19293,"h":19298.5,"l":19293,"c":19298.5,"v":29.318}
{"ts":1664674920000,"o":19298.5,"h":19298.5,"l":19296,"c":19296,"v":8.734}
{"ts":1664674980000,"o":19296,"h":19296.5,"l":19296,"c":19296.5,"v":1.108}
{"ts":1664675040000,"o":19296.5,"h":19296.5,"l":19296,"c":19296,"v":2.084}
{"ts":1664675100000,"o":19296,"h":19296.5,"l":19296,"c":19296.5,"v":3.596}
{"ts":1664675160000,"o":19296.5,"h":19296.5,"l":19287.5,"c":19288,"v":17.35}
{"ts":1664675220000,"o":19288,"h":19288,"l":19287.5,"c":19288,"v":5.802}
{"ts":1664675280000,"o":19288,"h":19290,"l":19287.5,"c":19290,"v":5.589}
{"ts":1664675340000,"o":19290,"h":19290,"l":19289.5,"c":19289.5,"v":4.725}
{"ts":1664675400000,"o":19289.5,"h":19290,"l":19289.5,"c":19290,"v":3.776}
{"ts":1664675460000,"o":19290,"h":19292,"l":19289.5,"c":19292,"v":16.189}
{"ts":1664675520000,"o":19292,"h":19293.5,"l":19287.5,"c":19293.5,"v":12.224}
{"ts":1664675580000,"o":19293.5,"h":19295,"l":19293.5,"c":19295,"v":21.509}
{"ts":1664675640000,"o":19295,"h":19296.5,"l":19292,"c":19292.5,"v":7.224}
{"ts":1664675700000,"o":19292.5,"h":19292.5,"l":19292,"c":19292,"v":2.797}
{"ts":1664675760000,"o":19292,"h":19292.5,"l":19292,"c":19292.5,"v":1.661}
{"ts":1664675820000,"o":19292.5,"h":19292.5,"l":19292,"c":19292.5,"v":4.518}
{"ts":1664675880000,"o":19292.5,"h":19296.5,"l":19292,"c":19296.5,"v":16.772}
{"ts":1664675940000,"o":19296.5,"h":19297,"l":19296.5,"c":19297,"v":4.944}
{"ts":1664676000000,"o":19297,"h":19304,"l":19296.5,"c":19303.5,"v":41.345}
{"ts":1664676060000,"o":19303.5,"h":19312.5,"l":19303.5,"c":19312.5,"v":76.697}
{"ts":1664676120000,"o":19312.5,"h":19312.5,"l":19311.5,"c":19311.5,"v":56.585}
{"ts":1664676180000,"o":19311.5,"h":19330,"l":19311.5,"c":19316.5,"v":168.909}
{"ts":1664676240000,"o":19316.5,"h":19329.5,"l":19316.5,"c":19329,"v":41.588}
{"ts":1664676300000,"o":19329,"h":19329.5,"l":19327.5,"c":19327.5,"v":117.264}
{"ts":1664676360000,"o":19327.5,"h":19328,"l":19318.5,"c":19319,"v":46.866}
{"ts":1664676420000,"o":19319,"h":19320,"l":19319,"c":19319.5,"v":30.217}
{"ts":1664676480000,"o":19319.5,"h":19320,"l":19319,"c":19319,"v":25.088}
{"ts":1664676540000,"o":19319,"h":19319.5,"l":19319,"c":19319.5,"v":6.086}
{"ts":1664676600000,"o":19319.5,"h":19319.5,"l":19315,"c":19315.5,"v":13.621}
{"ts":1664676660000,"o":19315.5,"h":19315.5,"l":19315,"c":19315,"v":7.468}
{"ts":1664676720000,"o":19315,"h":19315.5,"l":19315,"c":19315,"v":16.945}
{"ts":1664676780000,"o":19315,"h":19315.5,"l":19302.5,"c":19303,"v":16.54}
{"ts":1664676840000,"o":19303,"h":19303,"l":19298.5,"c":19298.5,"v":21.754}
{"ts":1664676900000,"o":19298.5,"h":19304,"l":19298.5,"c":19304,"v":10.91}
{"ts":1664676960000,"o":19304,"h":19315.5,"l":19303.5,"c":19315.5,"v":29.226}
{"ts":1664677020000,"o":19315.5,"h":19315.5,"l":19304,"c":19304,"v":71.107}
{"ts":1664677080000,"o":19304,"h":19304,"l":19303.5,"c":19304,"v":5.749}
{"ts":1664677140000,"o":19304,"h":19304,"l":19303.5,"c":19303.5,"v":14.288}
{"ts":1664677200000,"o":19303.5,"h":19308,"l":19303.5,"c":19308,"v":53.528}
{"ts":1664677260000,"o":19308,"h":19308,"l":19307.5,"c":19307.5,"v":6.201}
{"ts":1664677320000,"o":19307.5,"h":19310,"l":19307.5,"c":19310,"v":54.102}
{"ts":1664677380000,"o":19310,"h":19310,"l":19309.5,"c":19310,"v":7.52}
{"ts":1664677440000,"o":19310,"h":19313.5,"l":19303.5,"c":19303.5,"v":42.581}
{"ts":1664677500000,"o":19303.5,"h":19310.5,"l":19303.5,"c":19310,"v":28.494}
{"ts":1664677560000,"o":19310,"h":19313,"l":19310,"c":19311,"v":5.412}
{"ts":1664677620000,"o":19311,"h":19311,"l":19309,"c":19309.5,"v":6.917}
{"ts":1664677680000,"o":19309.5,"h":19312,"l":19309,"c":19312,"v":4.069}
{"ts":1664677740000,"o":19312,"h":19312,"l":19311.5,"c":19312,"v":2.76}
{"ts":1664677800000,"o":19312,"h":19312,"l":19311.5,"c":19312,"v":4.883}
{"ts":1664677860000,"o":19312,"h":19312,"l":19311.5,"c":19311.5,"v":1.848}
{"ts":1664677920000,"o":19311.5,"h":19319.5,"l":19311.5,"c":19319.5,"v":25.999}
{"ts":1664677980000,"o":19319.5,"h":19323.5,"l":19319,"c":19323.5,"v":27.83}
{"ts":1664678040000,"o":19323.5,"h":19326,"l":19323.5,"c":19325.5,"v":30.913}
{"ts":1664678100000,"o":19325.5,"h":19327,"l":19325.5,"c":19326.5,"v":18.791}
{"ts":1664678160000,"o":19326.5,"h":19332,"l":19326.5,"c":19328.5,"v":113.312}
{"ts":1664678220000,"o":19328.5,"h":19328.5,"l":19316.5,"c":19321,"v":43.828}
{"ts":1664678280000,"o":19321,"h":19323,"l":19317,"c":19318,"v":29.612}
{"ts":1664678340000,"o":19318,"h":19323.5,"l":19317.5,"c":19323,"v":12.64}
{"ts":1664678400000,"o":19323,"h":19328,"l":19323,"c":19328,"v":46.629}
{"ts":1664678460000,"o":19328,"h":19328,"l":19319.5,"c":19323,"v":23.525}
{"ts":1664678520000,"o":19323,"h":19323.5,"l":19323,"c":19323,"v":7.644}
{"ts":1664678580000,"o":19323,"h":19339,"l":19323,"c":19339,"v":80.806}
{"ts":1664678640000,"o":19339,"h":19339,"l":19325,"c":19328,"v":145.256}
{"ts":1664678700000,"o":19328,"h":19337,"l":19328,"c":19336.5,"v":23.297}
{"ts":1664678760000,"o":19336.5,"h":19336.5,"l":19334.5,"c":19334.5,"v":49.418}
{"ts":1664678820000,"o":19334.5,"h":19335,"l":19330,"c":19330.5,"v":14.348}
{"ts":1664678880000,"o":19330.5,"h":19330.5,"l":19323,"c":19323,"v":36.726}
{"ts":1664678940000,"o":19323,"h":19323.5,"l":19322,"c":19322,"v":6.635}
{"ts":1664679000000,"o":19322,"h":19322.5,"l":19320,"c":19320,"v":17.386}
{"ts":1664679060000,"o":19320,"h":19320.5,"l":19310.5,"c":19311,"v":85.584}
{"ts":1664679120000,"o":19311,"h":19311,"l":19310.5,"c":19310.5,"v":12.084}
{"ts":1664679180000,"o":19310.5,"h":19317,"l":19310.5,"c":19317,"v":25.898}
{"ts":1664679240000,"o":19317,"h":19321,"l":19316.5,"c":19321,"v":14.382}
{"ts":1664679300000,"o":19321,"h":19321,"l":19320,"c":19320,"v":5.873}
{"ts":1664679360000,"o":19320,"h":19320.5,"l":19317.5,"c":19317.5,"v":18.196}
{"ts":1664679420000,"o":19317.5,"h":19317.5,"l":19311,"c":19311,"v":28.756}
{"ts":1664679480000,"o":19311,"h":19311.5,"l":19310,"c":19310,"v":12.866}
{"ts":1664679540000,"o":19310,"h":19310,"l":19305,"c":19305.5,"v":11.29}
{"ts":1664679600000,"o":19305.5,"h":19309.5,"l":19303.5,"c":19304,"v":33.76}
{"ts":1664679660000,"o":19304,"h":19304,"l":19303.5,"c":19303.5,"v":8.641}
{"ts":1664679720000,"o":19303.5,"h":19304,"l":19296,"c":19296,"v":117.054}
{"ts":1664679780000,"o":19296,"h":19296.5,"l":19296,"c":19296,"v":22.416}
{"ts":1664679840000,"o":19296,"h":19296.5,"l":19296,"c":19296.5,"v":15.561}
{"ts":1664679900000,"o":19296.5,"h":19296.5,"l":19291.5,"c":19295,"v":126.347}
{"ts":1664679960000,"o":19295,"h":19296,"l":19295,"c":19296,"v":12.442}
{"ts":1664680020000,"o":19296,"h":19310.5,"l":19295.5,"c":19310.5,"v":50.295}
{"ts":1664680080000,"o":19310.5,"h":19310.5,"l":19310,"c":19310,"v":14.128}
{"ts":1664680140000,"o":19310,"h":19310.5,"l":19310,"c":19310,"v":6.235}
{"ts":1664680200000,"o":19310,"h":19310.5,"l":19303.5,"c":19306,"v":37.504}
{"ts":1664680260000,"o":19306,"h":19315,"l":19306,"c":19314.5,"v":44.687}
{"ts":1664680320000,"o":19314.5,"h":19315,"l":19314.5,"c":19314.5,"v":6.07}
{"ts":1664680380000,"o":19314.5,"h":19316.5,"l":19314.5,"c":19316,"v":14.904}
{"ts":1664680440000,"o":19316,"h":19316.5,"l":19306,"c":19306.5,"v":24.292}
{"ts":1664680500000,"o":19306.5,"h":19306.5,"l":19296,"c":19298,"v":38.872}
{"ts":1664680560000,"o":19298,"h":19305,"l":19297.5,"c":19302,"v":6.857}
{"ts":1664680620000,"o":19302,"h":19302,"l":19301.5,"c":19301.5,"v":12.866}
{"ts":1664680680000,"o":19301.5,"h":19302,"l":19301.5,"c":19302,"v":26.967}
{"ts":1664680740000,"o":19302,"h":19302,"l":19301.5,"c":19302,"v":3.004}
{"ts":1664680800000,"o":19302,"h":19302,"l":19301.5,"c":19302,"v":5.501}
{"ts":1664680860000,"o":19302,"h":19302,"l":19283,"c":19290.5,"v":129.082}
{"ts":1664680920000,"o":19290.5,"h":19291,"l":19285.5,"c":19289,"v":20.211}
{"ts":1664680980000,"o":19289,"h":19289.5,"l":19289,"c":19289.5,"v":6.755}
{"ts":1664681040000,"o":19289.5,"h":19289.5,"l":19282.5,"c":19284.5,"v":14.961}
{"ts":1664681100000,"o":19284.5,"h":19293.5,"l":19284.5,"c":19293.5,"v":25.981}
{"ts":1664681160000,"o":19293.5,"h":19296.5,"l":19293,"c":19296.5,"v":3.533}
{"ts":1664681220000,"o":19296.5,"h":19296.5,"l":19293.5,"c":19293.5,"v":9.631}
{"ts":1664681280000,"o":19293.5,"h":19294,"l":19285.5,"c":19285.5,"v":46.298}
{"ts":1664681340000,"o":19285.5,"h":19285.5,"l":19280,"c":19280,"v":50.293}
{"ts":1664681400000,"o":19280,"h":19289,"l":19280,"c":19284,"v":40.833}
{"ts":1664681460000,"o":19284,"h":19288.5,"l":19283.5,"c":19288.5,"v":18.443}
{"ts":1664681520000,"o":19288.5,"h":19289.5,"l":19288,"c":19289.5,"v":20.627}
{"ts":1664681580000,"o":19289.5,"h":19289.5,"l":19282,"c":19282,"v":17.835}
{"ts":1664681640000,"o":19282,"h":19282.5,"l":19278,"c":19278.5,"v":47.569}
{"ts":1664681700000,"o":19278.5,"h":19282,"l":19278,"c":19282,"v":27.529}
{"ts":1664681760000,"o":19282,"h":19282,"l":19281.5,"c":19281.5,"v":7.088}
{"ts":1664681820000,"o":19281.5,"h":19283,"l":19281.5,"c":19283,"v":8.855}
{"ts":1664681880000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":4.188}
{"ts":1664681940000,"o":19283,"h":19289,"l":19282.5,"c":19288.5,"v":15.733}
{"ts":1664682000000,"o":19288.5,"h":19289,"l":19288.5,"c":19289,"v":9.199}
{"ts":1664682060000,"o":19289,"h":19296.5,"l":19289,"c":19296.5,"v":41.523}
{"ts":1664682120000,"o":19296.5,"h":19296.5,"l":19296,"c":19296,"v":6.861}
{"ts":1664682180000,"o":19296,"h":19296.5,"l":19296,"c":19296,"v":2.166}
{"ts":1664682240000,"o":19296,"h":19296.5,"l":19296,"c":19296,"v":0.911}
{"ts":1664682300000,"o":19296,"h":19296.5,"l":19296,"c":19296.5,"v":9.202}
{"ts":1664682360000,"o":19296.5,"h":19296.5,"l":19296,"c":19296.5,"v":2.542}
{"ts":1664682420000,"o":19296.5,"h":19296.5,"l":19294,"c":19294.5,"v":13.79}
{"ts":1664682480000,"o":19294.5,"h":19294.5,"l":19294,"c":19294.5,"v":12.943}
{"ts":1664682540000,"o":19294.5,"h":19299,"l":19294,"c":19298.5,"v":8.625}
{"ts":1664682600000,"o":19298.5,"h":19299,"l":19298.5,"c":19299,"v":2.406}
{"ts":1664682660000,"o":19299,"h":19302.5,"l":19298.5,"c":19302,"v":15.761}
{"ts":1664682720000,"o":19302,"h":19305,"l":19302,"c":19305,"v":7.147}
{"ts":1664682780000,"o":19305,"h":19305,"l":19300,"c":19300,"v":11.043}
{"ts":1664682840000,"o":19300,"h":19300.5,"l":19300,"c":19300.5,"v":1.362}
{"ts":1664682900000,"o":19300.5,"h":19300.5,"l":19300,"c":19300.5,"v":10.186}
{"ts":1664682960000,"o":19300.5,"h":19300.5,"l":19298,"c":19298.5,"v":3.617}
{"ts":1664683020000,"o":19298.5,"h":19298.5,"l":19297,"c":19297,"v":15.52}
{"ts":1664683080000,"o":19297,"h":19298,"l":19297,"c":19298,"v":10.495}
{"ts":1664683140000,"o":19298,"h":19298,"l":19297.5,"c":19297.5,"v":3.187}
{"ts":1664683200000,"o":19297.5,"h":19298,"l":19296,"c":19296.5,"v":14.713}
{"ts":1664683260000,"o":19296.5,"h":19296.5,"l":19295,"c":19295.5,"v":5.099}
{"ts":1664683320000,"o":19295.5,"h":19299,"l":19291.5,"c":19292,"v":55.599}
{"ts":1664683380000,"o":19292,"h":19300.5,"l":19290,"c":19300.5,"v":28.843}
{"ts":1664683440000,"o":19300.5,"h":19300.5,"l":19300,"c":19300,"v":4.128}
{"ts":1664683500000,"o":19300,"h":19300.5,"l":19300,"c":19300.5,"v":1.069}
{"ts":1664683560000,"o":19300.5,"h":19300.5,"l":19297,"c":19297,"v":6.155}
{"ts":1664683620000,"o":19297,"h":19297.5,"l":19297,"c":19297.5,"v":1.362}
{"ts":1664683680000,"o":19297.5,"h":19297.5,"l":19290,"c":19290,"v":105.109}
{"ts":1664683740000,"o":19290,"h":19290.5,"l":19290,"c":19290,"v":1.448}
{"ts":1664683800000,"o":19290,"h":19294,"l":19290,"c":19293.5,"v":15.426}
{"ts":1664683860000,"o":19293.5,"h":19296.5,"l":19293.5,"c":19296,"v":30.126}
{"ts":1664683920000,"o":19296,"h":19296.5,"l":19296,"c":19296.5,"v":1.696}
{"ts":1664683980000,"o":19296.5,"h":19296.5,"l":19292.5,"c":19293,"v":38.845}
{"ts":1664684040000,"o":19293,"h":19293,"l":19290,"c":19290.5,"v":2.773}
{"ts":1664684100000,"o":19290.5,"h":19290.5,"l":19288.5,"c":19289,"v":13.201}
{"ts":1664684160000,"o":19289,"h":19289,"l":19288.5,"c":19288.5,"v":4.538}
{"ts":1664684220000,"o":19288.5,"h":19289,"l":19288.5,"c":19289,"v":14.506}
{"ts":1664684280000,"o":19289,"h":19292,"l":19288.5,"c":19292,"v":8.045}
{"ts":1664684340000,"o":19292,"h":19292,"l":19291.5,"c":19292,"v":12.461}
{"ts":1664684400000,"o":19292,"h":19292,"l":19291.5,"c":19291.5,"v":1.346}
{"ts":1664684460000,"o":19291.5,"h":19292,"l":19291.5,"c":19291.5,"v":6.404}
{"ts":1664684520000,"o":19291.5,"h":19292,"l":19291.5,"c":19292,"v":7.833}
{"ts":1664684580000,"o":19292,"h":19292,"l":19291.5,"c":19291.5,"v":2.086}
{"ts":1664684640000,"o":19291.5,"h":19296.5,"l":19291.5,"c":19296,"v":7.393}
{"ts":1664684700000,"o":19296,"h":19296.5,"l":19296,"c":19296,"v":2.661}
{"ts":1664684760000,"o":19296,"h":19300,"l":19296,"c":19299.5,"v":21.782}
{"ts":1664684820000,"o":19299.5,"h":19300,"l":19299.5,"c":19300,"v":15.436}
{"ts":1664684880000,"o":19300,"h":19301,"l":19299.5,"c":19301,"v":6.239}
{"ts":1664684940000,"o":19301,"h":19305,"l":19300.5,"c":19305,"v":10.788}
{"ts":1664685000000,"o":19305,"h":19305.5,"l":19304.5,"c":19305,"v":17.367}
{"ts":1664685060000,"o":19305,"h":19306.5,"l":19305,"c":19306,"v":4.883}
{"ts":1664685120000,"o":19306,"h":19307,"l":19306,"c":19307,"v":3.355}
{"ts":1664685180000,"o":19307,"h":19307,"l":19306.5,"c":19306.5,"v":5.117}
{"ts":1664685240000,"o":19306.5,"h":19307,"l":19306.5,"c":19307,"v":7.772}
{"ts":1664685300000,"o":19307,"h":19307,"l":19306,"c":19306,"v":12.497}
{"ts":1664685360000,"o":19306,"h":19306.5,"l":19306,"c":19306,"v":4.701}
{"ts":1664685420000,"o":19306,"h":19306.5,"l":19306,"c":19306.5,"v":24.19}
{"ts":1664685480000,"o":19306.5,"h":19306.5,"l":19306,"c":19306,"v":5.294}
{"ts":1664685540000,"o":19306,"h":19306.5,"l":19305,"c":19305.5,"v":15.193}
{"ts":1664685600000,"o":19305.5,"h":19305.5,"l":19305,"c":19305,"v":1.852}
{"ts":1664685660000,"o":19305,"h":19305.5,"l":19305,"c":19305,"v":1.174}
{"ts":1664685720000,"o":19305,"h":19305.5,"l":19305,"c":19305,"v":6.467}
{"ts":1664685780000,"o":19305,"h":19307.5,"l":19305,"c":19307.5,"v":5.083}
{"ts":1664685840000,"o":19307.5,"h":19307.5,"l":19305.5,"c":19305.5,"v":7.887}
{"ts":1664685900000,"o":19305.5,"h":19306,"l":19305.5,"c":19306,"v":3.08}
{"ts":1664685960000,"o":19306,"h":19306,"l":19305.5,"c":19306,"v":19.066}
{"ts":1664686020000,"o":19306,"h":19306,"l":19291.5,"c":19295.5,"v":36.635}
{"ts":1664686080000,"o":19295.5,"h":19299.5,"l":19295.5,"c":19299.5,"v":1.319}
{"ts":1664686140000,"o":19299.5,"h":19299.5,"l":19299,"c":19299.5,"v":0.809}
{"ts":1664686200000,"o":19299.5,"h":19301.5,"l":19299.5,"c":19301.5,"v":6.519}
{"ts":1664686260000,"o":19301.5,"h":19319,"l":19301.5,"c":19318.5,"v":46.162}
{"ts":1664686320000,"o":19318.5,"h":19325,"l":19318.5,"c":19319.5,"v":85.805}
{"ts":1664686380000,"o":19319.5,"h":19319.5,"l":19319,"c":19319.5,"v":19.204}
{"ts":1664686440000,"o":19319.5,"h":19319.5,"l":19319,"c":19319.5,"v":13.091}
{"ts":1664686500000,"o":19319.5,"h":19319.5,"l":19319,"c":19319,"v":9.564}
{"ts":1664686560000,"o":19319,"h":19319.5,"l":19319,"c":19319.5,"v":25.843}
{"ts":1664686620000,"o":19319.5,"h":19319.5,"l":19309.5,"c":19315.5,"v":101.69}
{"ts":1664686680000,"o":19315.5,"h":19316,"l":19315.5,"c":19316,"v":3.799}
{"ts":1664686740000,"o":19316,"h":19324,"l":19315.5,"c":19324,"v":70.896}
{"ts":1664686800000,"o":19324,"h":19324,"l":19313,"c":19313,"v":26.073}
{"ts":1664686860000,"o":19313,"h":19313.5,"l":19313,"c":19313,"v":6.755}
{"ts":1664686920000,"o":19313,"h":19313.5,"l":19313,"c":19313,"v":4.771}
{"ts":1664686980000,"o":19313,"h":19313.5,"l":19310,"c":19310,"v":27.848}
{"ts":1664687040000,"o":19310,"h":19315.5,"l":19310,"c":19315,"v":12.231}
{"ts":1664687100000,"o":19315,"h":19318.5,"l":19315,"c":19318.5,"v":6.041}
{"ts":1664687160000,"o":19318.5,"h":19318.5,"l":19318,"c":19318.5,"v":5.324}
{"ts":1664687220000,"o":19318.5,"h":19318.5,"l":19314,"c":19314,"v":10.942}
{"ts":1664687280000,"o":19314,"h":19314.5,"l":19314,"c":19314.5,"v":1.155}
{"ts":1664687340000,"o":19314.5,"h":19314.5,"l":19314,"c":19314,"v":3.655}
{"ts":1664687400000,"o":19314,"h":19314.5,"l":19314,"c":19314,"v":2.165}
{"ts":1664687460000,"o":19314,"h":19314.5,"l":19314,"c":19314.5,"v":2.311}
{"ts":1664687520000,"o":19314.5,"h":19314.5,"l":19313,"c":19313,"v":3.193}
{"ts":1664687580000,"o":19313,"h":19313.5,"l":19313,"c":19313,"v":7.681}
{"ts":1664687640000,"o":19313,"h":19321,"l":19313,"c":19320.5,"v":56.193}
{"ts":1664687700000,"o":19320.5,"h":19321,"l":19316.5,"c":19316.5,"v":6.121}
{"ts":1664687760000,"o":19316.5,"h":19317,"l":19316.5,"c":19316.5,"v":8.108}
{"ts":1664687820000,"o":19316.5,"h":19325.5,"l":19316.5,"c":19325.5,"v":113.792}
{"ts":1664687880000,"o":19325.5,"h":19328,"l":19325,"c":19328,"v":83.769}
{"ts":1664687940000,"o":19328,"h":19332.5,"l":19327.5,"c":19332.5,"v":53.392}
{"ts":1664688000000,"o":19332.5,"h":19334,"l":19332,"c":19334,"v":37.671}
{"ts":1664688060000,"o":19334,"h":19337.5,"l":19333.5,"c":19334,"v":55.086}
{"ts":1664688120000,"o":19334,"h":19334.5,"l":19333.5,"c":19333.5,"v":57.354}
{"ts":1664688180000,"o":19333.5,"h":19350,"l":19333.5,"c":19343,"v":254.53}
{"ts":1664688240000,"o":19343,"h":19343.5,"l":19342,"c":19342,"v":16.659}
{"ts":1664688300000,"o":19342,"h":19342.5,"l":19338.5,"c":19338.5,"v":67.274}
{"ts":1664688360000,"o":19338.5,"h":19339,"l":19337.5,"c":19337.5,"v":25.39}
{"ts":1664688420000,"o":19337.5,"h":19345,"l":19337.5,"c":19344.5,"v":59.105}
{"ts":1664688480000,"o":19344.5,"h":19345,"l":19344.5,"c":19344.5,"v":7.865}
{"ts":1664688540000,"o":19344.5,"h":19345,"l":19344.5,"c":19345,"v":15.357}
{"ts":1664688600000,"o":19345,"h":19346,"l":19344.5,"c":19345.5,"v":44.132}
{"ts":1664688660000,"o":19345.5,"h":19379,"l":19345.5,"c":19366,"v":531.187}
{"ts":1664688720000,"o":19366,"h":19380,"l":19366,"c":19377,"v":373.742}
{"ts":1664688780000,"o":19377,"h":19385.5,"l":19373.5,"c":19385.5,"v":154.358}
{"ts":1664688840000,"o":19385.5,"h":19385.5,"l":19365,"c":19365,"v":183.134}
{"ts":1664688900000,"o":19365,"h":19365.5,"l":19335,"c":19355,"v":208.702}
{"ts":1664688960000,"o":19355,"h":19366.5,"l":19355,"c":19363.5,"v":99.023}
{"ts":1664689020000,"o":19363.5,"h":19383.5,"l":19363,"c":19376.5,"v":114.212}
{"ts":1664689080000,"o":19376.5,"h":19377,"l":19366.5,"c":19367,"v":36.607}
{"ts":1664689140000,"o":19367,"h":19367,"l":19350,"c":19358.5,"v":64.407}
{"ts":1664689200000,"o":19358.5,"h":19360,"l":19357,"c":19357.5,"v":37.913}
{"ts":1664689260000,"o":19357.5,"h":19357.5,"l":19329,"c":19336,"v":102.288}
{"ts":1664689320000,"o":19336,"h":19336.5,"l":19330,"c":19331.5,"v":58.82}
{"ts":1664689380000,"o":19331.5,"h":19335.5,"l":19331,"c":19333,"v":80.909}
{"ts":1664689440000,"o":19333,"h":19333,"l":19318.5,"c":19323.5,"v":100.063}
{"ts":1664689500000,"o":19323.5,"h":19330,"l":19323.5,"c":19330,"v":33.989}
{"ts":1664689560000,"o":19330,"h":19333,"l":19326,"c":19326.5,"v":13.789}
{"ts":1664689620000,"o":19326.5,"h":19340,"l":19326,"c":19337,"v":29.608}
{"ts":1664689680000,"o":19337,"h":19349.5,"l":19336.5,"c":19347,"v":63.597}
{"ts":1664689740000,"o":19347,"h":19351.5,"l":19342,"c":19351,"v":21.6}
{"ts":1664689800000,"o":19351,"h":19351.5,"l":19341.5,"c":19341.5,"v":94.649}
{"ts":1664689860000,"o":19341.5,"h":19342,"l":19320,"c":19323.5,"v":90.7}
{"ts":1664689920000,"o":19323.5,"h":19323.5,"l":19294.5,"c":19295,"v":322.843}
{"ts":1664689980000,"o":19295,"h":19303,"l":19286,"c":19303,"v":139.947}
{"ts":1664690040000,"o":19303,"h":19311,"l":19302.5,"c":19306.5,"v":49.383}
{"ts":1664690100000,"o":19306.5,"h":19306.5,"l":19306,"c":19306,"v":21.952}
{"ts":1664690160000,"o":19306,"h":19321.5,"l":19306,"c":19316,"v":129.496}
{"ts":1664690220000,"o":19316,"h":19319.5,"l":19314.5,"c":19315,"v":55.922}
{"ts":1664690280000,"o":19315,"h":19317.5,"l":19314.5,"c":19317.5,"v":27.477}
{"ts":1664690340000,"o":19317.5,"h":19325,"l":19317,"c":19321,"v":31.309}
{"ts":1664690400000,"o":19321,"h":19330.5,"l":19320.5,"c":19330,"v":46.359}
{"ts":1664690460000,"o":19330,"h":19330.5,"l":19319,"c":19319,"v":25.877}
{"ts":1664690520000,"o":19319,"h":19330,"l":19319,"c":19330,"v":20.262}
{"ts":1664690580000,"o":19330,"h":19339,"l":19329.5,"c":19331,"v":68.017}
{"ts":1664690640000,"o":19331,"h":19337,"l":19331,"c":19336.5,"v":15.731}
{"ts":1664690700000,"o":19336.5,"h":19337,"l":19331,"c":19331,"v":30.786}
{"ts":1664690760000,"o":19331,"h":19331,"l":19329,"c":19329,"v":34.208}
{"ts":1664690820000,"o":19329,"h":19330,"l":19329,"c":19330,"v":8.274}
{"ts":1664690880000,"o":19330,"h":19330,"l":19326,"c":19330,"v":92.148}
{"ts":1664690940000,"o":19330,"h":19342.5,"l":19329.5,"c":19342,"v":22.873}
{"ts":1664691000000,"o":19342,"h":19367.5,"l":19342,"c":19354,"v":261.988}
{"ts":1664691060000,"o":19354,"h":19359.5,"l":19354,"c":19359,"v":37.899}
{"ts":1664691120000,"o":19359,"h":19360,"l":19344.5,"c":19356,"v":323.274}
{"ts":1664691180000,"o":19356,"h":19356,"l":19346,"c":19346,"v":61.365}
{"ts":1664691240000,"o":19346,"h":19348,"l":19343.5,"c":19343.5,"v":32.396}
{"ts":1664691300000,"o":19343.5,"h":19344,"l":19343.5,"c":19343.5,"v":5.117}
{"ts":1664691360000,"o":19343.5,"h":19344,"l":19340,"c":19340.5,"v":10.974}
{"ts":1664691420000,"o":19340.5,"h":19340.5,"l":19325,"c":19325.5,"v":112.926}
{"ts":1664691480000,"o":19325.5,"h":19325.5,"l":19315.5,"c":19320.5,"v":56.59}
{"ts":1664691540000,"o":19320.5,"h":19326.5,"l":19320,"c":19326,"v":61.796}
{"ts":1664691600000,"o":19326,"h":19332,"l":19326,"c":19328,"v":49.202}
{"ts":1664691660000,"o":19328,"h":19331.5,"l":19328,"c":19331,"v":15.404}
{"ts":1664691720000,"o":19331,"h":19349,"l":19331,"c":19344.5,"v":199.959}
{"ts":1664691780000,"o":19344.5,"h":19355,"l":19344.5,"c":19352.5,"v":29.375}
{"ts":1664691840000,"o":19352.5,"h":19360,"l":19351,"c":19353.5,"v":52.007}
{"ts":1664691900000,"o":19353.5,"h":19354,"l":19346.5,"c":19352,"v":63.277}
{"ts":1664691960000,"o":19352,"h":19352.5,"l":19344.5,"c":19344.5,"v":17.557}
{"ts":1664692020000,"o":19344.5,"h":19365,"l":19344.5,"c":19364.5,"v":60.809}
{"ts":1664692080000,"o":19364.5,"h":19369.5,"l":19355,"c":19355.5,"v":64.044}
{"ts":1664692140000,"o":19355.5,"h":19355.5,"l":19353,"c":19353.5,"v":12.68}
{"ts":1664692200000,"o":19353.5,"h":19353.5,"l":19337.5,"c":19338,"v":91.73}
{"ts":1664692260000,"o":19338,"h":19338,"l":19325,"c":19325.5,"v":68.078}
{"ts":1664692320000,"o":19325.5,"h":19325.5,"l":19325,"c":19325,"v":15.714}
{"ts":1664692380000,"o":19325,"h":19325.5,"l":19325,"c":19325.5,"v":6.179}
{"ts":1664692440000,"o":19325.5,"h":19325.5,"l":19310,"c":19313.5,"v":112.744}
{"ts":1664692500000,"o":19313.5,"h":19330,"l":19313,"c":19330,"v":50.246}
{"ts":1664692560000,"o":19330,"h":19330,"l":19329.5,"c":19330,"v":3.396}
{"ts":1664692620000,"o":19330,"h":19348.5,"l":19329.5,"c":19343,"v":65.756}
{"ts":1664692680000,"o":19343,"h":19343,"l":19324.5,"c":19324.5,"v":22.191}
{"ts":1664692740000,"o":19324.5,"h":19325,"l":19313.5,"c":19316,"v":29.999}
{"ts":1664692800000,"o":19316,"h":19316.5,"l":19316,"c":19316.5,"v":9.815}
{"ts":1664692860000,"o":19316.5,"h":19322,"l":19316,"c":19322,"v":24.916}
{"ts":1664692920000,"o":19322,"h":19322,"l":19312,"c":19316,"v":55.312}
{"ts":1664692980000,"o":19316,"h":19316,"l":19308.5,"c":19311,"v":75.352}
{"ts":1664693040000,"o":19311,"h":19314,"l":19304.5,"c":19313.5,"v":49.151}
{"ts":1664693100000,"o":19313.5,"h":19314,"l":19305.5,"c":19305.5,"v":15.156}
{"ts":1664693160000,"o":19305.5,"h":19306,"l":19305.5,"c":19305.5,"v":10.482}
{"ts":1664693220000,"o":19305.5,"h":19306,"l":19303.5,"c":19303.5,"v":41.885}
{"ts":1664693280000,"o":19303.5,"h":19311.5,"l":19303.5,"c":19308,"v":32.982}
{"ts":1664693340000,"o":19308,"h":19313.5,"l":19308,"c":19310,"v":35.724}
{"ts":1664693400000,"o":19310,"h":19320,"l":19310,"c":19317.5,"v":25.829}
{"ts":1664693460000,"o":19317.5,"h":19319.5,"l":19317,"c":19317.5,"v":20.785}
{"ts":1664693520000,"o":19317.5,"h":19317.5,"l":19312.5,"c":19313,"v":21.491}
{"ts":1664693580000,"o":19313,"h":19313,"l":19296,"c":19296.5,"v":80.128}
{"ts":1664693640000,"o":19296.5,"h":19296.5,"l":19296,"c":19296.5,"v":24.629}
{"ts":1664693700000,"o":19296.5,"h":19296.5,"l":19296,"c":19296,"v":51.609}
{"ts":1664693760000,"o":19296,"h":19296.5,"l":19291,"c":19291,"v":64.817}
{"ts":1664693820000,"o":19291,"h":19291.5,"l":19256,"c":19263.5,"v":529.745}
{"ts":1664693880000,"o":19263.5,"h":19285,"l":19260,"c":19275.5,"v":187.678}
{"ts":1664693940000,"o":19275.5,"h":19275.5,"l":19264,"c":19264,"v":99.856}
{"ts":1664694000000,"o":19264,"h":19270,"l":19264,"c":19264.5,"v":143.797}
{"ts":1664694060000,"o":19264.5,"h":19264.5,"l":19262,"c":19262,"v":46.024}
{"ts":1664694120000,"o":19262,"h":19262.5,"l":19257.5,"c":19258,"v":87.527}
{"ts":1664694180000,"o":19258,"h":19258,"l":19256.5,"c":19257,"v":37.194}
{"ts":1664694240000,"o":19257,"h":19274,"l":19250,"c":19268.5,"v":231.45}
{"ts":1664694300000,"o":19268.5,"h":19269,"l":19257,"c":19261,"v":115.638}
{"ts":1664694360000,"o":19261,"h":19273.5,"l":19260.5,"c":19273,"v":116.511}
{"ts":1664694420000,"o":19273,"h":19279.5,"l":19271.5,"c":19279.5,"v":78.656}
{"ts":1664694480000,"o":19279.5,"h":19298,"l":19279.5,"c":19289,"v":154.35}
{"ts":1664694540000,"o":19289,"h":19289.5,"l":19289,"c":19289.5,"v":11.449}
{"ts":1664694600000,"o":19289.5,"h":19289.5,"l":19280,"c":19280.5,"v":13.289}
{"ts":1664694660000,"o":19280.5,"h":19280.5,"l":19280,"c":19280,"v":11.223}
{"ts":1664694720000,"o":19280,"h":19280.5,"l":19270.5,"c":19270.5,"v":119.049}
{"ts":1664694780000,"o":19270.5,"h":19271,"l":19227,"c":19238.5,"v":506.424}
{"ts":1664694840000,"o":19238.5,"h":19259.5,"l":19238.5,"c":19259.5,"v":77.709}
{"ts":1664694900000,"o":19259.5,"h":19259.5,"l":19252.5,"c":19252.5,"v":41.083}
{"ts":1664694960000,"o":19252.5,"h":19253,"l":19245.5,"c":19251,"v":54.86}
{"ts":1664695020000,"o":19251,"h":19253,"l":19251,"c":19252.5,"v":32.143}
{"ts":1664695080000,"o":19252.5,"h":19260,"l":19252.5,"c":19258.5,"v":162.953}
{"ts":1664695140000,"o":19258.5,"h":19266.5,"l":19258,"c":19266.5,"v":142.502}
{"ts":1664695200000,"o":19266.5,"h":19266.5,"l":19253.5,"c":19254,"v":129.767}
{"ts":1664695260000,"o":19254,"h":19260.5,"l":19253.5,"c":19260.5,"v":32.851}
{"ts":1664695320000,"o":19260.5,"h":19269,"l":19260,"c":19269,"v":42.861}
{"ts":1664695380000,"o":19269,"h":19272,"l":19268.5,"c":19272,"v":19.015}
{"ts":1664695440000,"o":19272,"h":19279.5,"l":19271.5,"c":19279.5,"v":44.012}
{"ts":1664695500000,"o":19279.5,"h":19279.5,"l":19262,"c":19266.5,"v":44.008}
{"ts":1664695560000,"o":19266.5,"h":19285,"l":19266.5,"c":19285,"v":60.452}
{"ts":1664695620000,"o":19285,"h":19285,"l":19279,"c":19285,"v":29.35}
{"ts":1664695680000,"o":19285,"h":19285,"l":19281,"c":19281.5,"v":108.477}
{"ts":1664695740000,"o":19281.5,"h":19281.5,"l":19281,"c":19281.5,"v":12.729}
{"ts":1664695800000,"o":19281.5,"h":19281.5,"l":19280,"c":19280,"v":15.048}
{"ts":1664695860000,"o":19280,"h":19285,"l":19280,"c":19284.5,"v":19.716}
{"ts":1664695920000,"o":19284.5,"h":19285,"l":19278,"c":19278,"v":19.184}
{"ts":1664695980000,"o":19278,"h":19285.5,"l":19278,"c":19285.5,"v":86.314}
{"ts":1664696040000,"o":19285.5,"h":19286.5,"l":19285,"c":19286.5,"v":43.596}
{"ts":1664696100000,"o":19286.5,"h":19286.5,"l":19281,"c":19281,"v":79.713}
{"ts":1664696160000,"o":19281,"h":19282,"l":19281,"c":19282,"v":12.789}
{"ts":1664696220000,"o":19282,"h":19282,"l":19281.5,"c":19282,"v":3.071}
{"ts":1664696280000,"o":19282,"h":19282,"l":19281.5,"c":19281.5,"v":10.429}
{"ts":1664696340000,"o":19281.5,"h":19286,"l":19281.5,"c":19285.5,"v":4.008}
{"ts":1664696400000,"o":19285.5,"h":19286,"l":19281.5,"c":19281.5,"v":11.032}
{"ts":1664696460000,"o":19281.5,"h":19282,"l":19281.5,"c":19281.5,"v":6.492}
{"ts":1664696520000,"o":19281.5,"h":19284,"l":19281.5,"c":19281.5,"v":53.423}
{"ts":1664696580000,"o":19281.5,"h":19282,"l":19281.5,"c":19282,"v":2.561}
{"ts":1664696640000,"o":19282,"h":19282,"l":19281.5,"c":19282,"v":7.867}
{"ts":1664696700000,"o":19282,"h":19289,"l":19281.5,"c":19288.5,"v":70.828}
{"ts":1664696760000,"o":19288.5,"h":19289,"l":19288,"c":19288,"v":20.597}
{"ts":1664696820000,"o":19288,"h":19288.5,"l":19285.5,"c":19285.5,"v":15.366}
{"ts":1664696880000,"o":19285.5,"h":19286,"l":19266.5,"c":19266.5,"v":247.773}
{"ts":1664696940000,"o":19266.5,"h":19267,"l":19266.5,"c":19267,"v":19.539}
{"ts":1664697000000,"o":19267,"h":19267,"l":19266.5,"c":19267,"v":5.813}
{"ts":1664697060000,"o":19267,"h":19271,"l":19266.5,"c":19271,"v":18.034}
{"ts":1664697120000,"o":19271,"h":19271,"l":19270.5,"c":19271,"v":10.973}
{"ts":1664697180000,"o":19271,"h":19271,"l":19270,"c":19270,"v":9.043}
{"ts":1664697240000,"o":19270,"h":19270.5,"l":19270,"c":19270.5,"v":7.675}
{"ts":1664697300000,"o":19270.5,"h":19274,"l":19270,"c":19274,"v":19.542}
{"ts":1664697360000,"o":19274,"h":19275.5,"l":19273.5,"c":19275.5,"v":12.371}
{"ts":1664697420000,"o":19275.5,"h":19281,"l":19275,"c":19277.5,"v":35.916}
{"ts":1664697480000,"o":19277.5,"h":19278,"l":19277.5,"c":19277.5,"v":7.415}
{"ts":1664697540000,"o":19277.5,"h":19278,"l":19277.5,"c":19277.5,"v":24.181}
{"ts":1664697600000,"o":19277.5,"h":19278,"l":19260,"c":19266.5,"v":113.008}
{"ts":1664697660000,"o":19266.5,"h":19268,"l":19264,"c":19264.5,"v":103.395}
{"ts":1664697720000,"o":19264.5,"h":19281.5,"l":19264,"c":19281,"v":60.183}
{"ts":1664697780000,"o":19281,"h":19281.5,"l":19281,"c":19281.5,"v":3.899}
{"ts":1664697840000,"o":19281.5,"h":19282,"l":19281,"c":19281.5,"v":23.23}
{"ts":1664697900000,"o":19281.5,"h":19287,"l":19280,"c":19286.5,"v":84.458}
{"ts":1664697960000,"o":19286.5,"h":19287,"l":19286.5,"c":19287,"v":33.567}
{"ts":1664698020000,"o":19287,"h":19287,"l":19286.5,"c":19286.5,"v":21.658}
{"ts":1664698080000,"o":19286.5,"h":19287,"l":19278.5,"c":19279,"v":34.204}
{"ts":1664698140000,"o":19279,"h":19279,"l":19275,"c":19275.5,"v":22.446}
{"ts":1664698200000,"o":19275.5,"h":19280,"l":19275,"c":19280,"v":11.566}
{"ts":1664698260000,"o":19280,"h":19280,"l":19279.5,"c":19280,"v":18.497}
{"ts":1664698320000,"o":19280,"h":19283,"l":19279,"c":19279.5,"v":14.751}
{"ts":1664698380000,"o":19279.5,"h":19279.5,"l":19277,"c":19277.5,"v":23.373}
{"ts":1664698440000,"o":19277.5,"h":19277.5,"l":19273,"c":19273.5,"v":24.485}
{"ts":1664698500000,"o":19273.5,"h":19273.5,"l":19273,"c":19273.5,"v":3.736}
{"ts":1664698560000,"o":19273.5,"h":19273.5,"l":19260,"c":19260.5,"v":48.588}
{"ts":1664698620000,"o":19260.5,"h":19269,"l":19260,"c":19268.5,"v":22.767}
{"ts":1664698680000,"o":19268.5,"h":19269,"l":19268.5,"c":19269,"v":11.452}
{"ts":1664698740000,"o":19269,"h":19269,"l":19268.5,"c":19269,"v":6.573}
{"ts":1664698800000,"o":19269,"h":19272,"l":19268.5,"c":19272,"v":23.911}
{"ts":1664698860000,"o":19272,"h":19272,"l":19271,"c":19271,"v":6.94}
{"ts":1664698920000,"o":19271,"h":19271.5,"l":19271,"c":19271,"v":4.409}
{"ts":1664698980000,"o":19271,"h":19274,"l":19262,"c":19262,"v":58.027}
{"ts":1664699040000,"o":19262,"h":19262,"l":19261,"c":19261.5,"v":27.457}
{"ts":1664699100000,"o":19261.5,"h":19267,"l":19261.5,"c":19266.5,"v":34.524}
{"ts":1664699160000,"o":19266.5,"h":19269,"l":19266.5,"c":19269,"v":15.122}
{"ts":1664699220000,"o":19269,"h":19274,"l":19268.5,"c":19273.5,"v":12.119}
{"ts":1664699280000,"o":19273.5,"h":19274,"l":19273.5,"c":19274,"v":3.634}
{"ts":1664699340000,"o":19274,"h":19274,"l":19273.5,"c":19273.5,"v":34.244}
{"ts":1664699400000,"o":19273.5,"h":19274,"l":19273.5,"c":19273.5,"v":3.554}
{"ts":1664699460000,"o":19273.5,"h":19274.5,"l":19273.5,"c":19274,"v":15.059}
{"ts":1664699520000,"o":19274,"h":19274.5,"l":19272.5,"c":19272.5,"v":43.962}
{"ts":1664699580000,"o":19272.5,"h":19273,"l":19272.5,"c":19272.5,"v":4.41}
{"ts":1664699640000,"o":19272.5,"h":19273,"l":19262,"c":19265,"v":68.794}
{"ts":1664699700000,"o":19265,"h":19265.5,"l":19265,"c":19265,"v":3.198}
{"ts":1664699760000,"o":19265,"h":19269.5,"l":19265,"c":19269,"v":9.556}
{"ts":1664699820000,"o":19269,"h":19269.5,"l":19269,"c":19269.5,"v":6.024}
{"ts":1664699880000,"o":19269.5,"h":19270.5,"l":19269.5,"c":19270,"v":8.692}
{"ts":1664699940000,"o":19270,"h":19273.5,"l":19270,"c":19273,"v":2.708}
{"ts":1664700000000,"o":19273,"h":19273.5,"l":19273,"c":19273.5,"v":8.837}
{"ts":1664700060000,"o":19273.5,"h":19274.5,"l":19273,"c":19274.5,"v":25.491}
{"ts":1664700120000,"o":19274.5,"h":19274.5,"l":19274,"c":19274.5,"v":2.895}
{"ts":1664700180000,"o":19274.5,"h":19274.5,"l":19274,"c":19274,"v":4.36}
{"ts":1664700240000,"o":19274,"h":19274.5,"l":19246,"c":19255,"v":215.481}
{"ts":1664700300000,"o":19255,"h":19264.5,"l":19254.5,"c":19264.5,"v":17.075}
{"ts":1664700360000,"o":19264.5,"h":19270,"l":19264,"c":19269.5,"v":17.988}
{"ts":1664700420000,"o":19269.5,"h":19270,"l":19265,"c":19265,"v":61.256}
{"ts":1664700480000,"o":19265,"h":19265.5,"l":19265,"c":19265,"v":7.731}
{"ts":1664700540000,"o":19265,"h":19265.5,"l":19265,"c":19265,"v":3.966}
{"ts":1664700600000,"o":19265,"h":19265.5,"l":19265,"c":19265.5,"v":11.462}
{"ts":1664700660000,"o":19265.5,"h":19265.5,"l":19265,"c":19265,"v":6.671}
{"ts":1664700720000,"o":19265,"h":19265.5,"l":19265,"c":19265.5,"v":3.038}
{"ts":1664700780000,"o":19265.5,"h":19265.5,"l":19265,"c":19265,"v":5.874}
{"ts":1664700840000,"o":19265,"h":19267,"l":19265,"c":19266.5,"v":27.098}
{"ts":1664700900000,"o":19266.5,"h":19269,"l":19266.5,"c":19269,"v":5.828}
{"ts":1664700960000,"o":19269,"h":19269,"l":19268.5,"c":19269,"v":5.294}
{"ts":1664701020000,"o":19269,"h":19269,"l":19268.5,"c":19269,"v":9.039}
{"ts":1664701080000,"o":19269,"h":19274,"l":19268.5,"c":19273.5,"v":60.264}
{"ts":1664701140000,"o":19273.5,"h":19274,"l":19273.5,"c":19273.5,"v":5.892}
{"ts":1664701200000,"o":19273.5,"h":19273.5,"l":19267.5,"c":19267.5,"v":43.242}
{"ts":1664701260000,"o":19267.5,"h":19270,"l":19267.5,"c":19269.5,"v":13.796}
{"ts":1664701320000,"o":19269.5,"h":19270.5,"l":19269.5,"c":19270.5,"v":7.6}
{"ts":1664701380000,"o":19270.5,"h":19273,"l":19270,"c":19273,"v":6.737}
{"ts":1664701440000,"o":19273,"h":19273,"l":19272.5,"c":19273,"v":13.319}
{"ts":1664701500000,"o":19273,"h":19275,"l":19272.5,"c":19275,"v":27.469}
{"ts":1664701560000,"o":19275,"h":19275,"l":19274.5,"c":19274.5,"v":3.201}
{"ts":1664701620000,"o":19274.5,"h":19275,"l":19274.5,"c":19275,"v":18.325}
{"ts":1664701680000,"o":19275,"h":19275,"l":19274.5,"c":19275,"v":3.068}
{"ts":1664701740000,"o":19275,"h":19275,"l":19274.5,"c":19274.5,"v":1.741}
{"ts":1664701800000,"o":19274.5,"h":19275,"l":19274.5,"c":19275,"v":2.683}
{"ts":1664701860000,"o":19275,"h":19275,"l":19274.5,"c":19274.5,"v":7.15}
{"ts":1664701920000,"o":19274.5,"h":19276.5,"l":19274.5,"c":19276,"v":29.428}
{"ts":1664701980000,"o":19276,"h":19278.5,"l":19276,"c":19278.5,"v":48.462}
{"ts":1664702040000,"o":19278.5,"h":19278.5,"l":19278,"c":19278.5,"v":6.389}
{"ts":1664702100000,"o":19278.5,"h":19279.5,"l":19278,"c":19279,"v":34.657}
{"ts":1664702160000,"o":19279,"h":19279.5,"l":19279,"c":19279,"v":11.129}
{"ts":1664702220000,"o":19279,"h":19279.5,"l":19267,"c":19267,"v":75.131}
{"ts":1664702280000,"o":19267,"h":19267.5,"l":19267,"c":19267.5,"v":15.393}
{"ts":1664702340000,"o":19267.5,"h":19277,"l":19267,"c":19277,"v":21.945}
{"ts":1664702400000,"o":19277,"h":19281,"l":19277,"c":19281,"v":46.985}
{"ts":1664702460000,"o":19281,"h":19281,"l":19271.5,"c":19271.5,"v":58.679}
{"ts":1664702520000,"o":19271.5,"h":19272,"l":19271.5,"c":19271.5,"v":1.802}
{"ts":1664702580000,"o":19271.5,"h":19272,"l":19271.5,"c":19272,"v":13.718}
{"ts":1664702640000,"o":19272,"h":19272,"l":19266.5,"c":19266.5,"v":43.544}
{"ts":1664702700000,"o":19266.5,"h":19267,"l":19266.5,"c":19266.5,"v":7.391}
{"ts":1664702760000,"o":19266.5,"h":19267,"l":19266.5,"c":19267,"v":4.725}
{"ts":1664702820000,"o":19267,"h":19269.5,"l":19266.5,"c":19269.5,"v":19.765}
{"ts":1664702880000,"o":19269.5,"h":19269.5,"l":19269,"c":19269.5,"v":2.86}
{"ts":1664702940000,"o":19269.5,"h":19269.5,"l":19261.5,"c":19265.5,"v":52.955}
{"ts":1664703000000,"o":19265.5,"h":19265.5,"l":19256.5,"c":19256.5,"v":56.004}
{"ts":1664703060000,"o":19256.5,"h":19256.5,"l":19250.5,"c":19251.5,"v":35.337}
{"ts":1664703120000,"o":19251.5,"h":19251.5,"l":19238,"c":19246.5,"v":198.236}
{"ts":1664703180000,"o":19246.5,"h":19246.5,"l":19231.5,"c":19244.5,"v":72.319}
{"ts":1664703240000,"o":19244.5,"h":19250,"l":19244,"c":19245,"v":102.56}
{"ts":1664703300000,"o":19245,"h":19245,"l":19232,"c":19239.5,"v":251.186}
{"ts":1664703360000,"o":19239.5,"h":19244,"l":19239.5,"c":19244,"v":57.71}
{"ts":1664703420000,"o":19244,"h":19244,"l":19243.5,"c":19244,"v":20.617}
{"ts":1664703480000,"o":19244,"h":19244,"l":19243.5,"c":19243.5,"v":13.174}
{"ts":1664703540000,"o":19243.5,"h":19244,"l":19243.5,"c":19244,"v":14.151}
{"ts":1664703600000,"o":19244,"h":19244,"l":19243,"c":19243.5,"v":26.421}
{"ts":1664703660000,"o":19243.5,"h":19243.5,"l":19232,"c":19232,"v":45.901}
{"ts":1664703720000,"o":19232,"h":19240,"l":19202.5,"c":19239.5,"v":613.34}
{"ts":1664703780000,"o":19239.5,"h":19256.5,"l":19239,"c":19256.5,"v":104.009}
{"ts":1664703840000,"o":19256.5,"h":19256.5,"l":19249.5,"c":19249.5,"v":44.155}
{"ts":1664703900000,"o":19249.5,"h":19250,"l":19249.5,"c":19249.5,"v":29.129}
{"ts":1664703960000,"o":19249.5,"h":19259,"l":19249.5,"c":19258.5,"v":77.114}
{"ts":1664704020000,"o":19258.5,"h":19260.5,"l":19258.5,"c":19260.5,"v":30.577}
{"ts":1664704080000,"o":19260.5,"h":19260.5,"l":19250.5,"c":19254.5,"v":31.547}
{"ts":1664704140000,"o":19254.5,"h":19256,"l":19254,"c":19255.5,"v":16.679}
{"ts":1664704200000,"o":19255.5,"h":19256,"l":19255.5,"c":19256,"v":26.314}
{"ts":1664704260000,"o":19256,"h":19261.5,"l":19256,"c":19261.5,"v":60.142}
{"ts":1664704320000,"o":19261.5,"h":19261.5,"l":19242,"c":19247.5,"v":101.193}
{"ts":1664704380000,"o":19247.5,"h":19248.5,"l":19247.5,"c":19248,"v":30.719}
{"ts":1664704440000,"o":19248,"h":19248.5,"l":19248,"c":19248.5,"v":10.701}
{"ts":1664704500000,"o":19248.5,"h":19248.5,"l":19248,"c":19248,"v":7.303}
{"ts":1664704560000,"o":19248,"h":19248.5,"l":19248,"c":19248,"v":19.314}
{"ts":1664704620000,"o":19248,"h":19248.5,"l":19248,"c":19248.5,"v":13.555}
{"ts":1664704680000,"o":19248.5,"h":19254.5,"l":19248.5,"c":19254.5,"v":28.812}
{"ts":1664704740000,"o":19254.5,"h":19254.5,"l":19254,"c":19254,"v":8.669}
{"ts":1664704800000,"o":19254,"h":19254.5,"l":19254,"c":19254.5,"v":17.163}
{"ts":1664704860000,"o":19254.5,"h":19254.5,"l":19250,"c":19252,"v":63.954}
{"ts":1664704920000,"o":19252,"h":19252.5,"l":19252,"c":19252.5,"v":16.34}
{"ts":1664704980000,"o":19252.5,"h":19252.5,"l":19242.5,"c":19247.5,"v":42.315}
{"ts":1664705040000,"o":19247.5,"h":19252.5,"l":19247.5,"c":19252,"v":33.506}
{"ts":1664705100000,"o":19252,"h":19252.5,"l":19247.5,"c":19247.5,"v":9.826}
{"ts":1664705160000,"o":19247.5,"h":19248,"l":19240.5,"c":19241,"v":17.466}
{"ts":1664705220000,"o":19241,"h":19241.5,"l":19240.5,"c":19241,"v":17.586}
{"ts":1664705280000,"o":19241,"h":19241.5,"l":19211.5,"c":19214,"v":198.233}
{"ts":1664705340000,"o":19214,"h":19229.5,"l":19210,"c":19226,"v":120.443}
{"ts":1664705400000,"o":19226,"h":19226.5,"l":19216,"c":19216,"v":74.225}
{"ts":1664705460000,"o":19216,"h":19216.5,"l":19175,"c":19175,"v":926.327}
{"ts":1664705520000,"o":19175,"h":19204,"l":19164.5,"c":19204,"v":502.915}
{"ts":1664705580000,"o":19204,"h":19214.5,"l":19199,"c":19214.5,"v":141.207}
{"ts":1664705640000,"o":19214.5,"h":19214.5,"l":19203.5,"c":19203.5,"v":55.953}
{"ts":1664705700000,"o":19203.5,"h":19208.5,"l":19110.5,"c":19118.5,"v":2351.032}
{"ts":1664705760000,"o":19118.5,"h":19136,"l":19032,"c":19102.5,"v":2943.66}
{"ts":1664705820000,"o":19102.5,"h":19119.5,"l":19084,"c":19100.5,"v":513.825}
{"ts":1664705880000,"o":19100.5,"h":19100.5,"l":19077,"c":19100,"v":321.182}
{"ts":1664705940000,"o":19100,"h":19123,"l":19099.5,"c":19120,"v":324.707}
{"ts":1664706000000,"o":19120,"h":19120,"l":19086,"c":19092.5,"v":471.085}
{"ts":1664706060000,"o":19092.5,"h":19099,"l":19075.5,"c":19085.5,"v":290.773}
{"ts":1664706120000,"o":19085.5,"h":19090,"l":19071.5,"c":19072,"v":331.616}
{"ts":1664706180000,"o":19072,"h":19084,"l":19071.5,"c":19072.5,"v":224.199}
{"ts":1664706240000,"o":19072.5,"h":19072.5,"l":19028,"c":19049,"v":695.265}
{"ts":1664706300000,"o":19049,"h":19079,"l":19049,"c":19078,"v":394.655}
{"ts":1664706360000,"o":19078,"h":19090,"l":19074,"c":19090,"v":243.938}
{"ts":1664706420000,"o":19090,"h":19090,"l":19070,"c":19076,"v":212.781}
{"ts":1664706480000,"o":19076,"h":19111.5,"l":19075.5,"c":19108,"v":477.838}
{"ts":1664706540000,"o":19108,"h":19113.5,"l":19097.5,"c":19100.5,"v":264.611}
{"ts":1664706600000,"o":19100.5,"h":19103,"l":19080.5,"c":19103,"v":127.357}
{"ts":1664706660000,"o":19103,"h":19105,"l":19102.5,"c":19105,"v":101.237}
{"ts":1664706720000,"o":19105,"h":19123,"l":19096,"c":19116,"v":234.197}
{"ts":1664706780000,"o":19116,"h":19135.5,"l":19116,"c":19120.5,"v":291.13}
{"ts":1664706840000,"o":19120.5,"h":19148.5,"l":19120,"c":19148.5,"v":377.398}
{"ts":1664706900000,"o":19148.5,"h":19148.5,"l":19125,"c":19130,"v":155.42}
{"ts":1664706960000,"o":19130,"h":19130,"l":19118.5,"c":19119,"v":114.268}
{"ts":1664707020000,"o":19119,"h":19121.5,"l":19108,"c":19108.5,"v":196.276}
{"ts":1664707080000,"o":19108.5,"h":19115.5,"l":19096.5,"c":19099.5,"v":112.612}
{"ts":1664707140000,"o":19099.5,"h":19110.5,"l":19097.5,"c":19110.5,"v":102.168}
{"ts":1664707200000,"o":19110.5,"h":19116.5,"l":19106,"c":19116.5,"v":69.513}
{"ts":1664707260000,"o":19116.5,"h":19116.5,"l":19109,"c":19109.5,"v":58.178}
{"ts":1664707320000,"o":19109.5,"h":19115,"l":19108.5,"c":19109,"v":47.848}
{"ts":1664707380000,"o":19109,"h":19109.5,"l":19100,"c":19100.5,"v":61.048}
{"ts":1664707440000,"o":19100.5,"h":19100.5,"l":19098,"c":19098.5,"v":38.144}
{"ts":1664707500000,"o":19098.5,"h":19101,"l":19098,"c":19101,"v":67.418}
{"ts":1664707560000,"o":19101,"h":19101,"l":19100,"c":19100.5,"v":29.185}
{"ts":1664707620000,"o":19100.5,"h":19111.5,"l":19100,"c":19111,"v":76.565}
{"ts":1664707680000,"o":19111,"h":19119,"l":19111,"c":19114,"v":41.821}
{"ts":1664707740000,"o":19114,"h":19117.5,"l":19110,"c":19111.5,"v":105.429}
{"ts":1664707800000,"o":19111.5,"h":19112,"l":19092.5,"c":19093,"v":67.878}
{"ts":1664707860000,"o":19093,"h":19098,"l":19092.5,"c":19098,"v":56.705}
{"ts":1664707920000,"o":19098,"h":19105,"l":19064.5,"c":19064.5,"v":169.615}
{"ts":1664707980000,"o":19064.5,"h":19097.5,"l":19064.5,"c":19094,"v":104.018}
{"ts":1664708040000,"o":19094,"h":19096.5,"l":19094,"c":19096,"v":35.158}
{"ts":1664708100000,"o":19096,"h":19101,"l":19091.5,"c":19092,"v":184.842}
{"ts":1664708160000,"o":19092,"h":19092,"l":19077.5,"c":19090,"v":59.531}
{"ts":1664708220000,"o":19090,"h":19090,"l":19081,"c":19086.5,"v":67.969}
{"ts":1664708280000,"o":19086.5,"h":19091,"l":19083,"c":19090.5,"v":73.885}
{"ts":1664708340000,"o":19090.5,"h":19095,"l":19090.5,"c":19095,"v":33.196}
{"ts":1664708400000,"o":19095,"h":19095,"l":19075.5,"c":19088.5,"v":76.469}
{"ts":1664708460000,"o":19088.5,"h":19100,"l":19088,"c":19100,"v":60.729}
{"ts":1664708520000,"o":19100,"h":19112.5,"l":19099.5,"c":19112,"v":104.875}
{"ts":1664708580000,"o":19112,"h":19119.5,"l":19110.5,"c":19119,"v":80.228}
{"ts":1664708640000,"o":19119,"h":19124,"l":19115,"c":19123.5,"v":53.472}
{"ts":1664708700000,"o":19123.5,"h":19124.5,"l":19115.5,"c":19124.5,"v":59.336}
{"ts":1664708760000,"o":19124.5,"h":19129,"l":19124,"c":19124.5,"v":65.077}
{"ts":1664708820000,"o":19124.5,"h":19135,"l":19124,"c":19135,"v":112.029}
{"ts":1664708880000,"o":19135,"h":19138.5,"l":19132.5,"c":19137.5,"v":73.118}
{"ts":1664708940000,"o":19137.5,"h":19145,"l":19137.5,"c":19144.5,"v":83.651}
{"ts":1664709000000,"o":19144.5,"h":19149,"l":19144.5,"c":19146.5,"v":97.292}
{"ts":1664709060000,"o":19146.5,"h":19146.5,"l":19141,"c":19141.5,"v":114.291}
{"ts":1664709120000,"o":19141.5,"h":19144.5,"l":19141,"c":19144,"v":66.816}
{"ts":1664709180000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":24.598}
{"ts":1664709240000,"o":19144.5,"h":19149.5,"l":19144,"c":19149.5,"v":67.481}
{"ts":1664709300000,"o":19149.5,"h":19155.5,"l":19147.5,"c":19155.5,"v":155.215}
{"ts":1664709360000,"o":19155.5,"h":19161.5,"l":19155,"c":19159,"v":105.738}
{"ts":1664709420000,"o":19159,"h":19159.5,"l":19155,"c":19155.5,"v":110.001}
{"ts":1664709480000,"o":19155.5,"h":19164,"l":19155,"c":19164,"v":102.754}
{"ts":1664709540000,"o":19164,"h":19189.5,"l":19164,"c":19189.5,"v":350.85}
{"ts":1664709600000,"o":19189.5,"h":19189.5,"l":19155,"c":19155,"v":131.742}
{"ts":1664709660000,"o":19155,"h":19165.5,"l":19155,"c":19165.5,"v":55.247}
{"ts":1664709720000,"o":19165.5,"h":19168.5,"l":19165,"c":19168.5,"v":38.156}
{"ts":1664709780000,"o":19168.5,"h":19183.5,"l":19168,"c":19183,"v":183.217}
{"ts":1664709840000,"o":19183,"h":19183.5,"l":19175,"c":19183,"v":66.691}
{"ts":1664709900000,"o":19183,"h":19183,"l":19182.5,"c":19183,"v":47.273}
{"ts":1664709960000,"o":19183,"h":19195,"l":19182.5,"c":19194.5,"v":179.281}
{"ts":1664710020000,"o":19194.5,"h":19225,"l":19192.5,"c":19215,"v":620.769}
{"ts":1664710080000,"o":19215,"h":19239.5,"l":19212,"c":19239,"v":279.588}
{"ts":1664710140000,"o":19239,"h":19258.5,"l":19239,"c":19254.5,"v":595.427}
{"ts":1664710200000,"o":19254.5,"h":19254.5,"l":19224.5,"c":19224.5,"v":282.167}
{"ts":1664710260000,"o":19224.5,"h":19229,"l":19217,"c":19220,"v":250.62}
{"ts":1664710320000,"o":19220,"h":19234.5,"l":19210.5,"c":19234,"v":150.179}
{"ts":1664710380000,"o":19234,"h":19241,"l":19218,"c":19220.5,"v":174.648}
{"ts":1664710440000,"o":19220.5,"h":19224.5,"l":19214,"c":19219,"v":138.915}
{"ts":1664710500000,"o":19219,"h":19219.5,"l":19205,"c":19217,"v":117.297}
{"ts":1664710560000,"o":19217,"h":19219,"l":19213,"c":19219,"v":64.389}
{"ts":1664710620000,"o":19219,"h":19219,"l":19218.5,"c":19219,"v":19.048}
{"ts":1664710680000,"o":19219,"h":19219,"l":19197.5,"c":19201.5,"v":145.146}
{"ts":1664710740000,"o":19201.5,"h":19216,"l":19201.5,"c":19216,"v":58.331}
{"ts":1664710800000,"o":19216,"h":19216,"l":19181,"c":19197.5,"v":293.869}
{"ts":1664710860000,"o":19197.5,"h":19200,"l":19186,"c":19186,"v":97.353}
{"ts":1664710920000,"o":19186,"h":19198.5,"l":19186,"c":19193.5,"v":110.011}
{"ts":1664710980000,"o":19193.5,"h":19194,"l":19193.5,"c":19194,"v":25.483}
{"ts":1664711040000,"o":19194,"h":19194,"l":19190.5,"c":19190.5,"v":33.778}
{"ts":1664711100000,"o":19190.5,"h":19200,"l":19190.5,"c":19197.5,"v":49.579}
{"ts":1664711160000,"o":19197.5,"h":19197.5,"l":19183,"c":19183,"v":45.531}
{"ts":1664711220000,"o":19183,"h":19185,"l":19172.5,"c":19185,"v":101.936}
{"ts":1664711280000,"o":19185,"h":19185,"l":19184.5,"c":19184.5,"v":27.548}
{"ts":1664711340000,"o":19184.5,"h":19185,"l":19184,"c":19184.5,"v":39.229}
{"ts":1664711400000,"o":19184.5,"h":19184.5,"l":19173,"c":19175,"v":156.064}
{"ts":1664711460000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":19.846}
{"ts":1664711520000,"o":19174.5,"h":19175,"l":19173.5,"c":19174,"v":33.882}
{"ts":1664711580000,"o":19174,"h":19174,"l":19169,"c":19171,"v":41.611}
{"ts":1664711640000,"o":19171,"h":19177,"l":19171,"c":19176.5,"v":50.286}
{"ts":1664711700000,"o":19176.5,"h":19186,"l":19176.5,"c":19186,"v":20.469}
{"ts":1664711760000,"o":19186,"h":19193,"l":19185.5,"c":19193,"v":62.958}
{"ts":1664711820000,"o":19193,"h":19193,"l":19181,"c":19181,"v":40.915}
{"ts":1664711880000,"o":19181,"h":19185,"l":19181,"c":19183.5,"v":14.062}
{"ts":1664711940000,"o":19183.5,"h":19192.5,"l":19181.5,"c":19185,"v":53.493}
{"ts":1664712000000,"o":19185,"h":19190.5,"l":19181,"c":19190.5,"v":48.655}
{"ts":1664712060000,"o":19190.5,"h":19193,"l":19190,"c":19193,"v":32.63}
{"ts":1664712120000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":13.315}
{"ts":1664712180000,"o":19193,"h":19194,"l":19192.5,"c":19193.5,"v":11.903}
{"ts":1664712240000,"o":19193.5,"h":19221.5,"l":19193.5,"c":19214,"v":178.913}
{"ts":1664712300000,"o":19214,"h":19227.5,"l":19214,"c":19227.5,"v":120.361}
{"ts":1664712360000,"o":19227.5,"h":19227.5,"l":19209.5,"c":19222,"v":64.184}
{"ts":1664712420000,"o":19222,"h":19222,"l":19208.5,"c":19216.5,"v":53.685}
{"ts":1664712480000,"o":19216.5,"h":19224,"l":19216.5,"c":19223.5,"v":25.031}
{"ts":1664712540000,"o":19223.5,"h":19235,"l":19218.5,"c":19234.5,"v":55.991}
{"ts":1664712600000,"o":19234.5,"h":19235,"l":19225,"c":19228.5,"v":51.283}
{"ts":1664712660000,"o":19228.5,"h":19228.5,"l":19221,"c":19221,"v":53.049}
{"ts":1664712720000,"o":19221,"h":19221.5,"l":19209.5,"c":19209.5,"v":46.36}
{"ts":1664712780000,"o":19209.5,"h":19210,"l":19202,"c":19209.5,"v":57.795}
{"ts":1664712840000,"o":19209.5,"h":19222,"l":19209.5,"c":19209.5,"v":76.035}
{"ts":1664712900000,"o":19209.5,"h":19210,"l":19187.5,"c":19189.5,"v":128.86}
{"ts":1664712960000,"o":19189.5,"h":19198,"l":19187.5,"c":19190.5,"v":87.133}
{"ts":1664713020000,"o":19190.5,"h":19190.5,"l":19178,"c":19183.5,"v":99.979}
{"ts":1664713080000,"o":19183.5,"h":19191,"l":19183,"c":19189,"v":34.877}
{"ts":1664713140000,"o":19189,"h":19189,"l":19188.5,"c":19188.5,"v":40.465}
{"ts":1664713200000,"o":19188.5,"h":19189,"l":19183,"c":19183,"v":33.411}
{"ts":1664713260000,"o":19183,"h":19183.5,"l":19183,"c":19183.5,"v":22.081}
{"ts":1664713320000,"o":19183.5,"h":19183.5,"l":19160,"c":19163.5,"v":148.251}
{"ts":1664713380000,"o":19163.5,"h":19170.5,"l":19153.5,"c":19167,"v":171.49}
{"ts":1664713440000,"o":19167,"h":19171.5,"l":19164,"c":19164.5,"v":64.638}
{"ts":1664713500000,"o":19164.5,"h":19164.5,"l":19163.5,"c":19163.5,"v":25.383}
{"ts":1664713560000,"o":19163.5,"h":19163.5,"l":19137,"c":19148,"v":283.69}
{"ts":1664713620000,"o":19148,"h":19151.5,"l":19136,"c":19139.5,"v":126.933}
{"ts":1664713680000,"o":19139.5,"h":19150,"l":19136,"c":19136.5,"v":114.871}
{"ts":1664713740000,"o":19136.5,"h":19148,"l":19128,"c":19141.5,"v":216.691}
{"ts":1664713800000,"o":19141.5,"h":19152,"l":19137.5,"c":19152,"v":115.25}
{"ts":1664713860000,"o":19152,"h":19156,"l":19151.5,"c":19155.5,"v":58.283}
{"ts":1664713920000,"o":19155.5,"h":19168,"l":19155.5,"c":19161.5,"v":130.115}
{"ts":1664713980000,"o":19161.5,"h":19162,"l":19153.5,"c":19153.5,"v":34.427}
{"ts":1664714040000,"o":19153.5,"h":19160,"l":19150.5,"c":19159.5,"v":87.171}
{"ts":1664714100000,"o":19159.5,"h":19168,"l":19159.5,"c":19163.5,"v":30.974}
{"ts":1664714160000,"o":19163.5,"h":19163.5,"l":19156,"c":19156,"v":19.553}
{"ts":1664714220000,"o":19156,"h":19164,"l":19156,"c":19163.5,"v":21.353}
{"ts":1664714280000,"o":19163.5,"h":19164,"l":19160,"c":19160.5,"v":9.602}
{"ts":1664714340000,"o":19160.5,"h":19164,"l":19160,"c":19164,"v":25.849}
{"ts":1664714400000,"o":19164,"h":19168,"l":19160.5,"c":19166,"v":47.82}
{"ts":1664714460000,"o":19166,"h":19169.5,"l":19165.5,"c":19169,"v":17.021}
{"ts":1664714520000,"o":19169,"h":19169.5,"l":19166,"c":19166,"v":12.616}
{"ts":1664714580000,"o":19166,"h":19166.5,"l":19160,"c":19160,"v":29.431}
{"ts":1664714640000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":47.606}
{"ts":1664714700000,"o":19160,"h":19178.5,"l":19160,"c":19178.5,"v":84.502}
{"ts":1664714760000,"o":19178.5,"h":19180,"l":19144,"c":19145,"v":96.778}
{"ts":1664714820000,"o":19145,"h":19168.5,"l":19145,"c":19162.5,"v":24.936}
{"ts":1664714880000,"o":19162.5,"h":19162.5,"l":19159.5,"c":19160,"v":28.137}
{"ts":1664714940000,"o":19160,"h":19172,"l":19160,"c":19171.5,"v":26.95}
{"ts":1664715000000,"o":19171.5,"h":19178,"l":19163.5,"c":19163.5,"v":65.464}
{"ts":1664715060000,"o":19163.5,"h":19163.5,"l":19160,"c":19161.5,"v":22.029}
{"ts":1664715120000,"o":19161.5,"h":19169.5,"l":19161.5,"c":19168.5,"v":18.557}
{"ts":1664715180000,"o":19168.5,"h":19169,"l":19163.5,"c":19164,"v":10.845}
{"ts":1664715240000,"o":19164,"h":19167,"l":19159,"c":19159.5,"v":26.587}
{"ts":1664715300000,"o":19159.5,"h":19159.5,"l":19156,"c":19156,"v":21.905}
{"ts":1664715360000,"o":19156,"h":19159,"l":19156,"c":19158.5,"v":14.968}
{"ts":1664715420000,"o":19158.5,"h":19159,"l":19132,"c":19137,"v":89.343}
{"ts":1664715480000,"o":19137,"h":19149,"l":19136.5,"c":19148.5,"v":46.532}
{"ts":1664715540000,"o":19148.5,"h":19158.5,"l":19148.5,"c":19153.5,"v":64.893}
{"ts":1664715600000,"o":19153.5,"h":19153.5,"l":19135,"c":19146,"v":70.942}
{"ts":1664715660000,"o":19146,"h":19147,"l":19145,"c":19147,"v":37.416}
{"ts":1664715720000,"o":19147,"h":19150.5,"l":19144,"c":19146,"v":52.006}
{"ts":1664715780000,"o":19146,"h":19154.5,"l":19146,"c":19150.5,"v":43.087}
{"ts":1664715840000,"o":19150.5,"h":19150.5,"l":19140,"c":19140,"v":90.985}
{"ts":1664715900000,"o":19140,"h":19140.5,"l":19140,"c":19140.5,"v":56.139}
{"ts":1664715960000,"o":19140.5,"h":19140.5,"l":19131,"c":19131.5,"v":129.877}
{"ts":1664716020000,"o":19131.5,"h":19131.5,"l":19116,"c":19129,"v":170.631}
{"ts":1664716080000,"o":19129,"h":19129,"l":19120,"c":19123,"v":82.669}
{"ts":1664716140000,"o":19123,"h":19129,"l":19123,"c":19129,"v":37.238}
{"ts":1664716200000,"o":19129,"h":19138.5,"l":19128.5,"c":19133,"v":85.16}
{"ts":1664716260000,"o":19133,"h":19140,"l":19128,"c":19131,"v":75.186}
{"ts":1664716320000,"o":19131,"h":19133.5,"l":19131,"c":19133,"v":18.748}
{"ts":1664716380000,"o":19133,"h":19133.5,"l":19133,"c":19133.5,"v":34.86}
{"ts":1664716440000,"o":19133.5,"h":19133.5,"l":19132.5,"c":19132.5,"v":30.361}
{"ts":1664716500000,"o":19132.5,"h":19148.5,"l":19132.5,"c":19148.5,"v":60.615}
{"ts":1664716560000,"o":19148.5,"h":19148.5,"l":19140,"c":19140.5,"v":35.108}
{"ts":1664716620000,"o":19140.5,"h":19140.5,"l":19140,"c":19140,"v":14.041}
{"ts":1664716680000,"o":19140,"h":19156.5,"l":19140,"c":19155.5,"v":92.93}
{"ts":1664716740000,"o":19155.5,"h":19156,"l":19152.5,"c":19153,"v":18.827}
{"ts":1664716800000,"o":19153,"h":19153,"l":19140,"c":19140,"v":54.072}
{"ts":1664716860000,"o":19140,"h":19144.5,"l":19140,"c":19144.5,"v":17.497}
{"ts":1664716920000,"o":19144.5,"h":19151.5,"l":19144.5,"c":19150,"v":34.279}
{"ts":1664716980000,"o":19150,"h":19150,"l":19134,"c":19143.5,"v":29.452}
{"ts":1664717040000,"o":19143.5,"h":19143.5,"l":19130,"c":19130.5,"v":36.058}
{"ts":1664717100000,"o":19130.5,"h":19131,"l":19130,"c":19130.5,"v":20.059}
{"ts":1664717160000,"o":19130.5,"h":19139,"l":19130.5,"c":19139,"v":29.876}
{"ts":1664717220000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":15.852}
{"ts":1664717280000,"o":19138.5,"h":19143,"l":19138.5,"c":19141,"v":28.147}
{"ts":1664717340000,"o":19141,"h":19144.5,"l":19141,"c":19144.5,"v":15.139}
{"ts":1664717400000,"o":19144.5,"h":19144.5,"l":19144,"c":19144,"v":23.078}
{"ts":1664717460000,"o":19144,"h":19148.5,"l":19144,"c":19148.5,"v":29.487}
{"ts":1664717520000,"o":19148.5,"h":19160,"l":19148,"c":19159.5,"v":101.112}
{"ts":1664717580000,"o":19159.5,"h":19188.5,"l":19159.5,"c":19182,"v":370.346}
{"ts":1664717640000,"o":19182,"h":19182,"l":19170,"c":19172.5,"v":63.517}
{"ts":1664717700000,"o":19172.5,"h":19180,"l":19172,"c":19179.5,"v":60.936}
{"ts":1664717760000,"o":19179.5,"h":19191,"l":19179.5,"c":19181,"v":138.053}
{"ts":1664717820000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":34.534}
{"ts":1664717880000,"o":19181,"h":19181,"l":19168.5,"c":19169,"v":66.368}
{"ts":1664717940000,"o":19169,"h":19175.5,"l":19166,"c":19175,"v":46.332}
{"ts":1664718000000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":9.883}
{"ts":1664718060000,"o":19175,"h":19175.5,"l":19169.5,"c":19175,"v":17.191}
{"ts":1664718120000,"o":19175,"h":19177,"l":19170,"c":19176,"v":12.197}
{"ts":1664718180000,"o":19176,"h":19176,"l":19170,"c":19170.5,"v":12.86}
{"ts":1664718240000,"o":19170.5,"h":19170.5,"l":19170,"c":19170.5,"v":11.347}
{"ts":1664718300000,"o":19170.5,"h":19177.5,"l":19170,"c":19177.5,"v":73.598}
{"ts":1664718360000,"o":19177.5,"h":19177.5,"l":19162,"c":19162,"v":43.554}
{"ts":1664718420000,"o":19162,"h":19168,"l":19153.5,"c":19164,"v":107.924}
{"ts":1664718480000,"o":19164,"h":19164,"l":19163.5,"c":19163.5,"v":14.193}
{"ts":1664718540000,"o":19163.5,"h":19167,"l":19163.5,"c":19163.5,"v":15.062}
{"ts":1664718600000,"o":19163.5,"h":19164,"l":19163.5,"c":19163.5,"v":18.072}
{"ts":1664718660000,"o":19163.5,"h":19164,"l":19160,"c":19160.5,"v":24.072}
{"ts":1664718720000,"o":19160.5,"h":19160.5,"l":19159.5,"c":19159.5,"v":8.961}
{"ts":1664718780000,"o":19159.5,"h":19160,"l":19155,"c":19155,"v":55.66}
{"ts":1664718840000,"o":19155,"h":19162,"l":19155,"c":19162,"v":22.373}
{"ts":1664718900000,"o":19162,"h":19162,"l":19156.5,"c":19156.5,"v":42.978}
{"ts":1664718960000,"o":19156.5,"h":19157,"l":19155,"c":19155,"v":20.091}
{"ts":1664719020000,"o":19155,"h":19155.5,"l":19155,"c":19155,"v":10.501}
{"ts":1664719080000,"o":19155,"h":19155.5,"l":19155,"c":19155.5,"v":29.788}
{"ts":1664719140000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":21.578}
{"ts":1664719200000,"o":19155.5,"h":19156.5,"l":19155,"c":19156,"v":32.661}
{"ts":1664719260000,"o":19156,"h":19165,"l":19156,"c":19164.5,"v":49.734}
{"ts":1664719320000,"o":19164.5,"h":19168,"l":19164.5,"c":19167.5,"v":10.859}
{"ts":1664719380000,"o":19167.5,"h":19170,"l":19167.5,"c":19170,"v":41.342}
{"ts":1664719440000,"o":19170,"h":19173.5,"l":19169.5,"c":19173,"v":41.436}
{"ts":1664719500000,"o":19173,"h":19173.5,"l":19173,"c":19173,"v":11.534}
{"ts":1664719560000,"o":19173,"h":19173.5,"l":19173,"c":19173.5,"v":9.729}
{"ts":1664719620000,"o":19173.5,"h":19173.5,"l":19163.5,"c":19165.5,"v":78.606}
{"ts":1664719680000,"o":19165.5,"h":19167,"l":19163,"c":19167,"v":18.408}
{"ts":1664719740000,"o":19167,"h":19167,"l":19166.5,"c":19167,"v":7.279}
{"ts":1664719800000,"o":19167,"h":19167,"l":19166.5,"c":19167,"v":13.051}
{"ts":1664719860000,"o":19167,"h":19167,"l":19166.5,"c":19167,"v":8.745}
{"ts":1664719920000,"o":19167,"h":19167,"l":19157.5,"c":19158,"v":76.344}
{"ts":1664719980000,"o":19158,"h":19158,"l":19150,"c":19150,"v":75.344}
{"ts":1664720040000,"o":19150,"h":19150.5,"l":19144.5,"c":19145.5,"v":33.696}
{"ts":1664720100000,"o":19145.5,"h":19148.5,"l":19131,"c":19148.5,"v":180.751}
{"ts":1664720160000,"o":19148.5,"h":19155.5,"l":19148,"c":19155,"v":79.212}
{"ts":1664720220000,"o":19155,"h":19155.5,"l":19155,"c":19155,"v":19.625}
{"ts":1664720280000,"o":19155,"h":19163,"l":19155,"c":19163,"v":29.713}
{"ts":1664720340000,"o":19163,"h":19163,"l":19155,"c":19155.5,"v":116.75}
{"ts":1664720400000,"o":19155.5,"h":19155.5,"l":19145.5,"c":19148.5,"v":53.157}
{"ts":1664720460000,"o":19148.5,"h":19148.5,"l":19148,"c":19148,"v":14.996}
{"ts":1664720520000,"o":19148,"h":19148.5,"l":19139,"c":19139.5,"v":37.289}
{"ts":1664720580000,"o":19139.5,"h":19143,"l":19137,"c":19142.5,"v":69.055}
{"ts":1664720640000,"o":19142.5,"h":19167,"l":19142.5,"c":19163,"v":117.528}
{"ts":1664720700000,"o":19163,"h":19163,"l":19143,"c":19145.5,"v":76.423}
{"ts":1664720760000,"o":19145.5,"h":19156.5,"l":19145.5,"c":19156.5,"v":70.439}
{"ts":1664720820000,"o":19156.5,"h":19156.5,"l":19148.5,"c":19149,"v":38.985}
{"ts":1664720880000,"o":19149,"h":19149,"l":19145,"c":19145,"v":68.463}
{"ts":1664720940000,"o":19145,"h":19145.5,"l":19137,"c":19137.5,"v":24.154}
{"ts":1664721000000,"o":19137.5,"h":19139,"l":19130.5,"c":19132,"v":180.499}
{"ts":1664721060000,"o":19132,"h":19132,"l":19107,"c":19119.5,"v":305.135}
{"ts":1664721120000,"o":19119.5,"h":19137.5,"l":19119.5,"c":19134,"v":178.917}
{"ts":1664721180000,"o":19134,"h":19138,"l":19133.5,"c":19136,"v":48.395}
{"ts":1664721240000,"o":19136,"h":19136,"l":19130,"c":19130,"v":21.269}
{"ts":1664721300000,"o":19130,"h":19135,"l":19130,"c":19135,"v":41.547}
{"ts":1664721360000,"o":19135,"h":19136.5,"l":19130,"c":19130.5,"v":44.8}
{"ts":1664721420000,"o":19130.5,"h":19130.5,"l":19119.5,"c":19121.5,"v":82.653}
{"ts":1664721480000,"o":19121.5,"h":19145,"l":19121.5,"c":19137.5,"v":80.584}
{"ts":1664721540000,"o":19137.5,"h":19143.5,"l":19130.5,"c":19130.5,"v":59.183}
{"ts":1664721600000,"o":19130.5,"h":19131,"l":19121.5,"c":19121.5,"v":81.457}
{"ts":1664721660000,"o":19121.5,"h":19124.5,"l":19121.5,"c":19124,"v":37.387}
{"ts":1664721720000,"o":19124,"h":19130,"l":19124,"c":19130,"v":85.502}
{"ts":1664721780000,"o":19130,"h":19130,"l":19129.5,"c":19130,"v":26.377}
{"ts":1664721840000,"o":19130,"h":19130,"l":19129.5,"c":19130,"v":9.042}
{"ts":1664721900000,"o":19130,"h":19130,"l":19129.5,"c":19129.5,"v":16.102}
{"ts":1664721960000,"o":19129.5,"h":19138,"l":19129.5,"c":19135.5,"v":57.079}
{"ts":1664722020000,"o":19135.5,"h":19135.5,"l":19129.5,"c":19130,"v":22.757}
{"ts":1664722080000,"o":19130,"h":19130,"l":19124,"c":19124,"v":79.259}
{"ts":1664722140000,"o":19124,"h":19124.5,"l":19124,"c":19124.5,"v":13.231}
{"ts":1664722200000,"o":19124.5,"h":19124.5,"l":19115,"c":19115,"v":72.84}
{"ts":1664722260000,"o":19115,"h":19117,"l":19110,"c":19116,"v":125.269}
{"ts":1664722320000,"o":19116,"h":19116.5,"l":19061,"c":19082.5,"v":912.295}
{"ts":1664722380000,"o":19082.5,"h":19095,"l":19075,"c":19093.5,"v":165.041}
{"ts":1664722440000,"o":19093.5,"h":19096,"l":19079,"c":19096,"v":130.452}
{"ts":1664722500000,"o":19096,"h":19097.5,"l":19083.5,"c":19092,"v":102.413}
{"ts":1664722560000,"o":19092,"h":19107.5,"l":19091.5,"c":19103,"v":171.187}
{"ts":1664722620000,"o":19103,"h":19103,"l":19095.5,"c":19100,"v":126.002}
{"ts":1664722680000,"o":19100,"h":19104,"l":19092.5,"c":19092.5,"v":60.774}
{"ts":1664722740000,"o":19092.5,"h":19100.5,"l":19092.5,"c":19097,"v":34.613}
{"ts":1664722800000,"o":19097,"h":19103,"l":19091,"c":19096.5,"v":192.477}
{"ts":1664722860000,"o":19096.5,"h":19101.5,"l":19095,"c":19101,"v":42.768}
{"ts":1664722920000,"o":19101,"h":19112,"l":19101,"c":19111.5,"v":79.108}
{"ts":1664722980000,"o":19111.5,"h":19122.5,"l":19104,"c":19122,"v":132.777}
{"ts":1664723040000,"o":19122,"h":19122,"l":19117.5,"c":19118,"v":38.732}
{"ts":1664723100000,"o":19118,"h":19118,"l":19117.5,"c":19117.5,"v":27.795}
{"ts":1664723160000,"o":19117.5,"h":19118,"l":19117.5,"c":19118,"v":14.476}
{"ts":1664723220000,"o":19118,"h":19144,"l":19117.5,"c":19133.5,"v":273.845}
{"ts":1664723280000,"o":19133.5,"h":19143,"l":19128.5,"c":19129,"v":72.988}
{"ts":1664723340000,"o":19129,"h":19131.5,"l":19128.5,"c":19131,"v":43.178}
{"ts":1664723400000,"o":19131,"h":19135,"l":19124.5,"c":19134.5,"v":38.494}
{"ts":1664723460000,"o":19134.5,"h":19137,"l":19130.5,"c":19130.5,"v":68.406}
{"ts":1664723520000,"o":19130.5,"h":19135,"l":19130,"c":19135,"v":32.018}
{"ts":1664723580000,"o":19135,"h":19135,"l":19134.5,"c":19135,"v":23.299}
{"ts":1664723640000,"o":19135,"h":19135,"l":19134.5,"c":19135,"v":49.958}
{"ts":1664723700000,"o":19135,"h":19135,"l":19130,"c":19130,"v":38.508}
{"ts":1664723760000,"o":19130,"h":19130.5,"l":19130,"c":19130,"v":12.707}
{"ts":1664723820000,"o":19130,"h":19130.5,"l":19108,"c":19109,"v":107.933}
{"ts":1664723880000,"o":19109,"h":19118,"l":19109,"c":19118,"v":45.112}
{"ts":1664723940000,"o":19118,"h":19118,"l":19117.5,"c":19117.5,"v":15.049}
{"ts":1664724000000,"o":19117.5,"h":19118,"l":19115,"c":19115,"v":31.499}
{"ts":1664724060000,"o":19115,"h":19115.5,"l":19105.5,"c":19112.5,"v":38.334}
{"ts":1664724120000,"o":19112.5,"h":19116.5,"l":19112,"c":19114,"v":21.464}
{"ts":1664724180000,"o":19114,"h":19114,"l":19113.5,"c":19114,"v":19.889}
{"ts":1664724240000,"o":19114,"h":19118,"l":19113.5,"c":19114,"v":25.312}
{"ts":1664724300000,"o":19114,"h":19117,"l":19102.5,"c":19103,"v":54.49}
{"ts":1664724360000,"o":19103,"h":19113,"l":19101,"c":19110,"v":49.532}
{"ts":1664724420000,"o":19110,"h":19115.5,"l":19107,"c":19107,"v":56.817}
{"ts":1664724480000,"o":19107,"h":19107.5,"l":19107,"c":19107.5,"v":17.046}
{"ts":1664724540000,"o":19107.5,"h":19108,"l":19101,"c":19101,"v":32.253}
{"ts":1664724600000,"o":19101,"h":19118.5,"l":19101,"c":19118.5,"v":69.182}
{"ts":1664724660000,"o":19118.5,"h":19119,"l":19115.5,"c":19116,"v":13.784}
{"ts":1664724720000,"o":19116,"h":19116,"l":19115.5,"c":19116,"v":12.78}
{"ts":1664724780000,"o":19116,"h":19116,"l":19115.5,"c":19115.5,"v":10.58}
{"ts":1664724840000,"o":19115.5,"h":19128,"l":19115.5,"c":19127.5,"v":80.103}
{"ts":1664724900000,"o":19127.5,"h":19129,"l":19122,"c":19128,"v":79.061}
{"ts":1664724960000,"o":19128,"h":19128,"l":19125.5,"c":19126,"v":26.725}
{"ts":1664725020000,"o":19126,"h":19126,"l":19120.5,"c":19121,"v":32.76}
{"ts":1664725080000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":5.19}
{"ts":1664725140000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":8.311}
{"ts":1664725200000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":5.155}
{"ts":1664725260000,"o":19121,"h":19121,"l":19109,"c":19109.5,"v":19.866}
{"ts":1664725320000,"o":19109.5,"h":19110,"l":19105.5,"c":19105.5,"v":17.451}
{"ts":1664725380000,"o":19105.5,"h":19110,"l":19104.5,"c":19109.5,"v":127.871}
{"ts":1664725440000,"o":19109.5,"h":19114,"l":19109.5,"c":19114,"v":14.374}
{"ts":1664725500000,"o":19114,"h":19114,"l":19103.5,"c":19109.5,"v":52.855}
{"ts":1664725560000,"o":19109.5,"h":19110,"l":19109.5,"c":19110,"v":11.328}
{"ts":1664725620000,"o":19110,"h":19110,"l":19102.5,"c":19105,"v":29.806}
{"ts":1664725680000,"o":19105,"h":19119,"l":19105,"c":19118.5,"v":51.289}
{"ts":1664725740000,"o":19118.5,"h":19128.5,"l":19118.5,"c":19128.5,"v":38.064}
{"ts":1664725800000,"o":19128.5,"h":19138,"l":19128.5,"c":19137.5,"v":79.351}
{"ts":1664725860000,"o":19137.5,"h":19154,"l":19137.5,"c":19148.5,"v":188.287}
{"ts":1664725920000,"o":19148.5,"h":19149,"l":19134.5,"c":19140.5,"v":104.047}
{"ts":1664725980000,"o":19140.5,"h":19140.5,"l":19138.5,"c":19139,"v":39.345}
{"ts":1664726040000,"o":19139,"h":19139,"l":19136.5,"c":19137,"v":56.165}
{"ts":1664726100000,"o":19137,"h":19137,"l":19136,"c":19136,"v":11.169}
{"ts":1664726160000,"o":19136,"h":19136.5,"l":19131,"c":19132.5,"v":29.679}
{"ts":1664726220000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":10.723}
{"ts":1664726280000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":6.547}
{"ts":1664726340000,"o":19132.5,"h":19139.5,"l":19132,"c":19137,"v":87.336}
{"ts":1664726400000,"o":19137,"h":19137.5,"l":19137,"c":19137,"v":37.316}
{"ts":1664726460000,"o":19137,"h":19149,"l":19133,"c":19143.5,"v":133.231}
{"ts":1664726520000,"o":19143.5,"h":19143.5,"l":19143,"c":19143.5,"v":41.443}
{"ts":1664726580000,"o":19143.5,"h":19144,"l":19143,"c":19143.5,"v":23.375}
{"ts":1664726640000,"o":19143.5,"h":19144,"l":19136.5,"c":19137,"v":68.7}
{"ts":1664726700000,"o":19137,"h":19139,"l":19128,"c":19138.5,"v":57.155}
{"ts":1664726760000,"o":19138.5,"h":19160.5,"l":19138.5,"c":19152.5,"v":100.194}
{"ts":1664726820000,"o":19152.5,"h":19164,"l":19152,"c":19161,"v":121.279}
{"ts":1664726880000,"o":19161,"h":19161,"l":19160.5,"c":19160.5,"v":37.981}
{"ts":1664726940000,"o":19160.5,"h":19161,"l":19150,"c":19153,"v":164.146}
{"ts":1664727000000,"o":19153,"h":19161.5,"l":19152.5,"c":19161,"v":99.375}
{"ts":1664727060000,"o":19161,"h":19165,"l":19161,"c":19164.5,"v":34.568}
{"ts":1664727120000,"o":19164.5,"h":19175,"l":19164.5,"c":19175,"v":104.562}
{"ts":1664727180000,"o":19175,"h":19175,"l":19171.5,"c":19172.5,"v":90.125}
{"ts":1664727240000,"o":19172.5,"h":19176,"l":19172,"c":19176,"v":47.44}
{"ts":1664727300000,"o":19176,"h":19186,"l":19175,"c":19186,"v":165.135}
{"ts":1664727360000,"o":19186,"h":19199,"l":19185.5,"c":19194,"v":254.767}
{"ts":1664727420000,"o":19194,"h":19195,"l":19175,"c":19183.5,"v":140.995}
{"ts":1664727480000,"o":19183.5,"h":19190.5,"l":19183,"c":19190.5,"v":79.342}
{"ts":1664727540000,"o":19190.5,"h":19200,"l":19190,"c":19200,"v":225.264}
{"ts":1664727600000,"o":19200,"h":19209,"l":19199.5,"c":19206.5,"v":134.122}
{"ts":1664727660000,"o":19206.5,"h":19206.5,"l":19194.5,"c":19199,"v":127.003}
{"ts":1664727720000,"o":19199,"h":19216.5,"l":19199,"c":19216.5,"v":240.886}
{"ts":1664727780000,"o":19216.5,"h":19225,"l":19213.5,"c":19225,"v":223.885}
{"ts":1664727840000,"o":19225,"h":19225,"l":19210,"c":19210.5,"v":165.48}
{"ts":1664727900000,"o":19210.5,"h":19210.5,"l":19190,"c":19205,"v":175.187}
{"ts":1664727960000,"o":19205,"h":19205.5,"l":19188,"c":19188,"v":100.367}
{"ts":1664728020000,"o":19188,"h":19198,"l":19188,"c":19193.5,"v":68.187}
{"ts":1664728080000,"o":19193.5,"h":19195.5,"l":19193.5,"c":19195,"v":35.143}
{"ts":1664728140000,"o":19195,"h":19195.5,"l":19191.5,"c":19192,"v":14.064}
{"ts":1664728200000,"o":19192,"h":19192,"l":19186,"c":19186,"v":78.887}
{"ts":1664728260000,"o":19186,"h":19189,"l":19180,"c":19180,"v":145.634}
{"ts":1664728320000,"o":19180,"h":19186.5,"l":19180,"c":19186.5,"v":20.492}
{"ts":1664728380000,"o":19186.5,"h":19195.5,"l":19186,"c":19192,"v":83.724}
{"ts":1664728440000,"o":19192,"h":19192.5,"l":19192,"c":19192.5,"v":15.24}
{"ts":1664728500000,"o":19192.5,"h":19192.5,"l":19188.5,"c":19188.5,"v":60.634}
{"ts":1664728560000,"o":19188.5,"h":19189,"l":19181,"c":19181,"v":18.046}
{"ts":1664728620000,"o":19181,"h":19181.5,"l":19165,"c":19175,"v":84.875}
{"ts":1664728680000,"o":19175,"h":19175.5,"l":19166,"c":19174.5,"v":62.459}
{"ts":1664728740000,"o":19174.5,"h":19175,"l":19158,"c":19165.5,"v":113.915}
{"ts":1664728800000,"o":19165.5,"h":19173.5,"l":19165.5,"c":19173.5,"v":34.461}
{"ts":1664728860000,"o":19173.5,"h":19186.5,"l":19168,"c":19184,"v":111.527}
{"ts":1664728920000,"o":19184,"h":19184,"l":19181,"c":19181.5,"v":17.361}
{"ts":1664728980000,"o":19181.5,"h":19182,"l":19181,"c":19181.5,"v":9.185}
{"ts":1664729040000,"o":19181.5,"h":19182,"l":19181.5,"c":19181.5,"v":13.053}
{"ts":1664729100000,"o":19181.5,"h":19190,"l":19181.5,"c":19190,"v":40.27}
{"ts":1664729160000,"o":19190,"h":19200,"l":19189.5,"c":19200,"v":62.926}
{"ts":1664729220000,"o":19200,"h":19200,"l":19189.5,"c":19189.5,"v":43.206}
{"ts":1664729280000,"o":19189.5,"h":19190,"l":19189,"c":19189,"v":32.298}
{"ts":1664729340000,"o":19189,"h":19196,"l":19189,"c":19195.5,"v":26.163}
{"ts":1664729400000,"o":19195.5,"h":19196,"l":19194.5,"c":19194.5,"v":10.97}
{"ts":1664729460000,"o":19194.5,"h":19207,"l":19194.5,"c":19206.5,"v":115.515}
{"ts":1664729520000,"o":19206.5,"h":19207,"l":19194.5,"c":19196,"v":148.251}
{"ts":1664729580000,"o":19196,"h":19196,"l":19195.5,"c":19196,"v":41.098}
{"ts":1664729640000,"o":19196,"h":19198.5,"l":19195.5,"c":19198,"v":67.088}
{"ts":1664729700000,"o":19198,"h":19199.5,"l":19198,"c":19199.5,"v":37.565}
{"ts":1664729760000,"o":19199.5,"h":19199.5,"l":19189.5,"c":19190,"v":74.978}
{"ts":1664729820000,"o":19190,"h":19190,"l":19183,"c":19183,"v":65.229}
{"ts":1664729880000,"o":19183,"h":19187.5,"l":19183,"c":19187.5,"v":16.08}
{"ts":1664729940000,"o":19187.5,"h":19198.5,"l":19184,"c":19190.5,"v":67.348}
{"ts":1664730000000,"o":19190.5,"h":19190.5,"l":19190,"c":19190,"v":14.343}
{"ts":1664730060000,"o":19190,"h":19190.5,"l":19185,"c":19185,"v":27.839}
{"ts":1664730120000,"o":19185,"h":19195,"l":19185,"c":19195,"v":27.374}
{"ts":1664730180000,"o":19195,"h":19195,"l":19190,"c":19190,"v":17.354}
{"ts":1664730240000,"o":19190,"h":19190.5,"l":19187.5,"c":19188,"v":7.496}
{"ts":1664730300000,"o":19188,"h":19188,"l":19187.5,"c":19187.5,"v":6.266}
{"ts":1664730360000,"o":19187.5,"h":19188,"l":19187.5,"c":19187.5,"v":3.905}
{"ts":1664730420000,"o":19187.5,"h":19188,"l":19187.5,"c":19188,"v":12.084}
{"ts":1664730480000,"o":19188,"h":19188,"l":19187.5,"c":19187.5,"v":7.815}
{"ts":1664730540000,"o":19187.5,"h":19195,"l":19187.5,"c":19195,"v":16.04}
{"ts":1664730600000,"o":19195,"h":19195,"l":19194.5,"c":19195,"v":35.217}
{"ts":1664730660000,"o":19195,"h":19195,"l":19194.5,"c":19194.5,"v":8.528}
{"ts":1664730720000,"o":19194.5,"h":19195,"l":19191,"c":19191,"v":21.383}
{"ts":1664730780000,"o":19191,"h":19191.5,"l":19186,"c":19186,"v":36.496}
{"ts":1664730840000,"o":19186,"h":19186.5,"l":19186,"c":19186.5,"v":19.154}
{"ts":1664730900000,"o":19186.5,"h":19186.5,"l":19186,"c":19186,"v":10.454}
{"ts":1664730960000,"o":19186,"h":19186.5,"l":19172,"c":19172,"v":41.279}
{"ts":1664731020000,"o":19172,"h":19172.5,"l":19172,"c":19172,"v":10.446}
{"ts":1664731080000,"o":19172,"h":19172.5,"l":19171,"c":19171,"v":15.103}
{"ts":1664731140000,"o":19171,"h":19171,"l":19170.5,"c":19170.5,"v":14.761}
{"ts":1664731200000,"o":19170.5,"h":19171,"l":19152,"c":19164.5,"v":311.432}
{"ts":1664731260000,"o":19164.5,"h":19166.5,"l":19156,"c":19166,"v":131.312}
{"ts":1664731320000,"o":19166,"h":19170,"l":19166,"c":19170,"v":16.694}
{"ts":1664731380000,"o":19170,"h":19172.5,"l":19169.5,"c":19172.5,"v":34.561}
{"ts":1664731440000,"o":19172.5,"h":19172.5,"l":19172,"c":19172,"v":18.119}
{"ts":1664731500000,"o":19172,"h":19185,"l":19172,"c":19183,"v":51.818}
{"ts":1664731560000,"o":19183,"h":19183,"l":19182.5,"c":19183,"v":27.963}
{"ts":1664731620000,"o":19183,"h":19183.5,"l":19177,"c":19177.5,"v":56.169}
{"ts":1664731680000,"o":19177.5,"h":19178,"l":19177,"c":19178,"v":43.582}
{"ts":1664731740000,"o":19178,"h":19178,"l":19177.5,"c":19178,"v":7.846}
{"ts":1664731800000,"o":19178,"h":19178,"l":19177.5,"c":19177.5,"v":9.649}
{"ts":1664731860000,"o":19177.5,"h":19178,"l":19176,"c":19176,"v":32.035}
{"ts":1664731920000,"o":19176,"h":19176.5,"l":19168,"c":19168.5,"v":26.34}
{"ts":1664731980000,"o":19168.5,"h":19171.5,"l":19168,"c":19171,"v":4.524}
{"ts":1664732040000,"o":19171,"h":19176.5,"l":19171,"c":19176.5,"v":17.131}
{"ts":1664732100000,"o":19176.5,"h":19176.5,"l":19176,"c":19176.5,"v":3.284}
{"ts":1664732160000,"o":19176.5,"h":19176.5,"l":19176,"c":19176.5,"v":6.094}
{"ts":1664732220000,"o":19176.5,"h":19195,"l":19176,"c":19194.5,"v":62.073}
{"ts":1664732280000,"o":19194.5,"h":19200,"l":19194.5,"c":19199.5,"v":92.835}
{"ts":1664732340000,"o":19199.5,"h":19211,"l":19197,"c":19211,"v":142.626}
{"ts":1664732400000,"o":19211,"h":19211,"l":19202.5,"c":19205,"v":46.603}
{"ts":1664732460000,"o":19205,"h":19205,"l":19197.5,"c":19198,"v":23.155}
{"ts":1664732520000,"o":19198,"h":19200,"l":19197.5,"c":19200,"v":5.586}
{"ts":1664732580000,"o":19200,"h":19200,"l":19199.5,"c":19199.5,"v":13.406}
{"ts":1664732640000,"o":19199.5,"h":19200,"l":19199.5,"c":19199.5,"v":4.623}
{"ts":1664732700000,"o":19199.5,"h":19200,"l":19196.5,"c":19199.5,"v":11.925}
{"ts":1664732760000,"o":19199.5,"h":19206,"l":19198,"c":19198.5,"v":20.542}
{"ts":1664732820000,"o":19198.5,"h":19198.5,"l":19198,"c":19198.5,"v":13.811}
{"ts":1664732880000,"o":19198.5,"h":19198.5,"l":19191,"c":19191.5,"v":31.562}
{"ts":1664732940000,"o":19191.5,"h":19191.5,"l":19190,"c":19190,"v":14.933}
{"ts":1664733000000,"o":19190,"h":19190.5,"l":19186,"c":19186,"v":20.352}
{"ts":1664733060000,"o":19186,"h":19188.5,"l":19186,"c":19188.5,"v":16.934}
{"ts":1664733120000,"o":19188.5,"h":19199.5,"l":19188,"c":19199.5,"v":49.39}
{"ts":1664733180000,"o":19199.5,"h":19199.5,"l":19194,"c":19194,"v":66.853}
{"ts":1664733240000,"o":19194,"h":19199.5,"l":19194,"c":19199,"v":46.568}
{"ts":1664733300000,"o":19199,"h":19201.5,"l":19199,"c":19201.5,"v":55.146}
{"ts":1664733360000,"o":19201.5,"h":19201.5,"l":19195.5,"c":19196,"v":50.864}
{"ts":1664733420000,"o":19196,"h":19196,"l":19195.5,"c":19195.5,"v":35.386}
{"ts":1664733480000,"o":19195.5,"h":19195.5,"l":19189.5,"c":19193.5,"v":37.609}
{"ts":1664733540000,"o":19193.5,"h":19194,"l":19192,"c":19192.5,"v":3.123}
{"ts":1664733600000,"o":19192.5,"h":19192.5,"l":19182,"c":19186,"v":50.147}
{"ts":1664733660000,"o":19186,"h":19195.5,"l":19186,"c":19195.5,"v":7.105}
{"ts":1664733720000,"o":19195.5,"h":19197,"l":19195,"c":19196.5,"v":52.357}
{"ts":1664733780000,"o":19196.5,"h":19198.5,"l":19196.5,"c":19197,"v":22.947}
{"ts":1664733840000,"o":19197,"h":19197,"l":19182,"c":19182,"v":32.562}
{"ts":1664733900000,"o":19182,"h":19182.5,"l":19182,"c":19182.5,"v":12.421}
{"ts":1664733960000,"o":19182.5,"h":19182.5,"l":19181,"c":19181.5,"v":12.59}
{"ts":1664734020000,"o":19181.5,"h":19181.5,"l":19177,"c":19177.5,"v":42.338}
{"ts":1664734080000,"o":19177.5,"h":19177.5,"l":19177,"c":19177.5,"v":8.67}
{"ts":1664734140000,"o":19177.5,"h":19177.5,"l":19177,"c":19177,"v":15.834}
{"ts":1664734200000,"o":19177,"h":19177.5,"l":19173,"c":19176.5,"v":33.74}
{"ts":1664734260000,"o":19176.5,"h":19184,"l":19176.5,"c":19178,"v":34.469}
{"ts":1664734320000,"o":19178,"h":19178.5,"l":19173,"c":19173,"v":26.692}
{"ts":1664734380000,"o":19173,"h":19173.5,"l":19135,"c":19152,"v":288.419}
{"ts":1664734440000,"o":19152,"h":19167.5,"l":19152,"c":19167,"v":99.007}
{"ts":1664734500000,"o":19167,"h":19167.5,"l":19156,"c":19162,"v":38.002}
{"ts":1664734560000,"o":19162,"h":19162,"l":19150.5,"c":19150.5,"v":23.234}
{"ts":1664734620000,"o":19150.5,"h":19151,"l":19148.5,"c":19150,"v":91.886}
{"ts":1664734680000,"o":19150,"h":19150.5,"l":19145,"c":19145.5,"v":50.151}
{"ts":1664734740000,"o":19145.5,"h":19145.5,"l":19145,"c":19145,"v":17.893}
{"ts":1664734800000,"o":19145,"h":19155,"l":19145,"c":19155,"v":58.943}
{"ts":1664734860000,"o":19155,"h":19155,"l":19154.5,"c":19154.5,"v":10.812}
{"ts":1664734920000,"o":19154.5,"h":19154.5,"l":19148.5,"c":19152,"v":34.821}
{"ts":1664734980000,"o":19152,"h":19152,"l":19151.5,"c":19151.5,"v":9.83}
{"ts":1664735040000,"o":19151.5,"h":19165,"l":19140,"c":19165,"v":106.615}
{"ts":1664735100000,"o":19165,"h":19165,"l":19160,"c":19160.5,"v":18.985}
{"ts":1664735160000,"o":19160.5,"h":19164.5,"l":19160,"c":19162.5,"v":34.76}
{"ts":1664735220000,"o":19162.5,"h":19162.5,"l":19162,"c":19162.5,"v":16}
{"ts":1664735280000,"o":19162.5,"h":19162.5,"l":19156,"c":19159.5,"v":26.268}
{"ts":1664735340000,"o":19159.5,"h":19160,"l":19159.5,"c":19160,"v":2.526}
{"ts":1664735400000,"o":19160,"h":19160,"l":19159.5,"c":19159.5,"v":5.389}
{"ts":1664735460000,"o":19159.5,"h":19174,"l":19159.5,"c":19167.5,"v":114.353}
{"ts":1664735520000,"o":19167.5,"h":19174,"l":19167.5,"c":19174,"v":57.516}
{"ts":1664735580000,"o":19174,"h":19174,"l":19172.5,"c":19173,"v":10.291}
{"ts":1664735640000,"o":19173,"h":19173,"l":19170,"c":19170,"v":24.17}
{"ts":1664735700000,"o":19170,"h":19174,"l":19170,"c":19173.5,"v":27.36}
{"ts":1664735760000,"o":19173.5,"h":19199.5,"l":19173.5,"c":19199.5,"v":98.472}
{"ts":1664735820000,"o":19199.5,"h":19199.5,"l":19196,"c":19196,"v":13.707}
{"ts":1664735880000,"o":19196,"h":19196.5,"l":19196,"c":19196,"v":12.387}
{"ts":1664735940000,"o":19196,"h":19196.5,"l":19182.5,"c":19186.5,"v":30.737}
{"ts":1664736000000,"o":19186.5,"h":19187,"l":19186.5,"c":19186.5,"v":9.875}
{"ts":1664736060000,"o":19186.5,"h":19187,"l":19180,"c":19180,"v":33.38}
{"ts":1664736120000,"o":19180,"h":19182,"l":19180,"c":19182,"v":6.999}
{"ts":1664736180000,"o":19182,"h":19182,"l":19179,"c":19179.5,"v":12.898}
{"ts":1664736240000,"o":19179.5,"h":19180.5,"l":19177.5,"c":19180.5,"v":5.11}
{"ts":1664736300000,"o":19180.5,"h":19181.5,"l":19180,"c":19181.5,"v":31.57}
{"ts":1664736360000,"o":19181.5,"h":19181.5,"l":19181,"c":19181.5,"v":7.222}
{"ts":1664736420000,"o":19181.5,"h":19198,"l":19181,"c":19197.5,"v":93.588}
{"ts":1664736480000,"o":19197.5,"h":19198,"l":19181.5,"c":19181.5,"v":11.356}
{"ts":1664736540000,"o":19181.5,"h":19182,"l":19166,"c":19170,"v":64.882}
{"ts":1664736600000,"o":19170,"h":19185.5,"l":19170,"c":19185.5,"v":14.701}
{"ts":1664736660000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":6.226}
{"ts":1664736720000,"o":19185.5,"h":19185.5,"l":19185,"c":19185,"v":3.398}
{"ts":1664736780000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":4.384}
{"ts":1664736840000,"o":19185,"h":19188,"l":19185,"c":19185,"v":22.233}
{"ts":1664736900000,"o":19185,"h":19193,"l":19185,"c":19193,"v":20.705}
{"ts":1664736960000,"o":19193,"h":19199.5,"l":19192.5,"c":19199,"v":19.242}
{"ts":1664737020000,"o":19199,"h":19212,"l":19199,"c":19211.5,"v":102.398}
{"ts":1664737080000,"o":19211.5,"h":19212,"l":19211.5,"c":19212,"v":33.592}
{"ts":1664737140000,"o":19212,"h":19212,"l":19210,"c":19210,"v":39.038}
{"ts":1664737200000,"o":19210,"h":19221,"l":19210,"c":19221,"v":161.209}
{"ts":1664737260000,"o":19221,"h":19221,"l":19220.5,"c":19221,"v":17.984}
{"ts":1664737320000,"o":19221,"h":19234,"l":19220.5,"c":19230.5,"v":299.522}
{"ts":1664737380000,"o":19230.5,"h":19231,"l":19228,"c":19228.5,"v":46.782}
{"ts":1664737440000,"o":19228.5,"h":19228.5,"l":19228,"c":19228,"v":12.854}
{"ts":1664737500000,"o":19228,"h":19242.5,"l":19228,"c":19242,"v":184.927}
{"ts":1664737560000,"o":19242,"h":19244,"l":19242,"c":19244,"v":64.228}
{"ts":1664737620000,"o":19244,"h":19244.5,"l":19243.5,"c":19244.5,"v":34.305}
{"ts":1664737680000,"o":19244.5,"h":19331.5,"l":19233,"c":19309,"v":1950.088}
{"ts":1664737740000,"o":19309,"h":19332,"l":19271.5,"c":19299,"v":610.571}
{"ts":1664737800000,"o":19299,"h":19307,"l":19275,"c":19302.5,"v":228.348}
{"ts":1664737860000,"o":19302.5,"h":19319,"l":19286.5,"c":19309.5,"v":331.495}
{"ts":1664737920000,"o":19309.5,"h":19325,"l":19309.5,"c":19324,"v":191.742}
{"ts":1664737980000,"o":19324,"h":19327,"l":19304,"c":19307.5,"v":365.173}
{"ts":1664738040000,"o":19307.5,"h":19315,"l":19280.5,"c":19295.5,"v":143.785}
{"ts":1664738100000,"o":19295.5,"h":19299.5,"l":19288.5,"c":19297.5,"v":127.72}
{"ts":1664738160000,"o":19297.5,"h":19317,"l":19297.5,"c":19304,"v":246.072}
{"ts":1664738220000,"o":19304,"h":19309.5,"l":19286.5,"c":19286.5,"v":154.718}
{"ts":1664738280000,"o":19286.5,"h":19287,"l":19267,"c":19277,"v":184.786}
{"ts":1664738340000,"o":19277,"h":19282.5,"l":19267,"c":19277.5,"v":57.49}
{"ts":1664738400000,"o":19277.5,"h":19277.5,"l":19275,"c":19275,"v":38.855}
{"ts":1664738460000,"o":19275,"h":19275.5,"l":19254,"c":19258.5,"v":122.795}
{"ts":1664738520000,"o":19258.5,"h":19268,"l":19258.5,"c":19267.5,"v":57.524}
{"ts":1664738580000,"o":19267.5,"h":19272.5,"l":19260.5,"c":19269.5,"v":126.102}
{"ts":1664738640000,"o":19269.5,"h":19272,"l":19269.5,"c":19270.5,"v":58.11}
{"ts":1664738700000,"o":19270.5,"h":19270.5,"l":19258.5,"c":19259,"v":160.939}
{"ts":1664738760000,"o":19259,"h":19266,"l":19258.5,"c":19258.5,"v":59.832}
{"ts":1664738820000,"o":19258.5,"h":19260,"l":19235.5,"c":19235.5,"v":134.325}
{"ts":1664738880000,"o":19235.5,"h":19246.5,"l":19229.5,"c":19229.5,"v":166.07}
{"ts":1664738940000,"o":19229.5,"h":19244,"l":19225,"c":19244,"v":115.669}
{"ts":1664739000000,"o":19244,"h":19244,"l":19224.5,"c":19224.5,"v":81.307}
{"ts":1664739060000,"o":19224.5,"h":19230,"l":19215,"c":19218,"v":108.46}
{"ts":1664739120000,"o":19218,"h":19230.5,"l":19218,"c":19230.5,"v":57.875}
{"ts":1664739180000,"o":19230.5,"h":19236.5,"l":19220,"c":19222.5,"v":62.068}
{"ts":1664739240000,"o":19222.5,"h":19235,"l":19222.5,"c":19234.5,"v":64.904}
{"ts":1664739300000,"o":19234.5,"h":19248.5,"l":19234.5,"c":19248.5,"v":59.618}
{"ts":1664739360000,"o":19248.5,"h":19248.5,"l":19239,"c":19239,"v":40.007}
{"ts":1664739420000,"o":19239,"h":19248,"l":19239,"c":19248,"v":21.598}
{"ts":1664739480000,"o":19248,"h":19257,"l":19247.5,"c":19257,"v":36.15}
{"ts":1664739540000,"o":19257,"h":19260,"l":19248.5,"c":19254.5,"v":126.337}
{"ts":1664739600000,"o":19254.5,"h":19280.5,"l":19254,"c":19276,"v":324.985}
{"ts":1664739660000,"o":19276,"h":19289.5,"l":19264,"c":19264.5,"v":113.766}
{"ts":1664739720000,"o":19264.5,"h":19270,"l":19262,"c":19265,"v":30.934}
{"ts":1664739780000,"o":19265,"h":19273,"l":19264.5,"c":19273,"v":31.185}
{"ts":1664739840000,"o":19273,"h":19273,"l":19272.5,"c":19272.5,"v":67.85}
{"ts":1664739900000,"o":19272.5,"h":19285.5,"l":19263,"c":19285,"v":144.82}
{"ts":1664739960000,"o":19285,"h":19288,"l":19281.5,"c":19282,"v":65.514}
{"ts":1664740020000,"o":19282,"h":19291,"l":19281,"c":19281.5,"v":63.63}
{"ts":1664740080000,"o":19281.5,"h":19281.5,"l":19281,"c":19281,"v":29.601}
{"ts":1664740140000,"o":19281,"h":19281.5,"l":19270,"c":19274,"v":28.564}
{"ts":1664740200000,"o":19274,"h":19280,"l":19273.5,"c":19279.5,"v":49.915}
{"ts":1664740260000,"o":19279.5,"h":19280,"l":19267,"c":19267,"v":55.996}
{"ts":1664740320000,"o":19267,"h":19267.5,"l":19263,"c":19263,"v":9.424}
{"ts":1664740380000,"o":19263,"h":19263.5,"l":19263,"c":19263,"v":7.631}
{"ts":1664740440000,"o":19263,"h":19264,"l":19263,"c":19263.5,"v":10.83}
{"ts":1664740500000,"o":19263.5,"h":19265.5,"l":19263.5,"c":19265,"v":33.771}
{"ts":1664740560000,"o":19265,"h":19265.5,"l":19265,"c":19265.5,"v":6.056}
{"ts":1664740620000,"o":19265.5,"h":19265.5,"l":19265,"c":19265,"v":22.161}
{"ts":1664740680000,"o":19265,"h":19265.5,"l":19246.5,"c":19246.5,"v":82.191}
{"ts":1664740740000,"o":19246.5,"h":19248,"l":19246.5,"c":19248,"v":25.488}
{"ts":1664740800000,"o":19248,"h":19265.5,"l":19247.5,"c":19261.5,"v":48.562}
{"ts":1664740860000,"o":19261.5,"h":19262,"l":19255,"c":19255,"v":23.89}
{"ts":1664740920000,"o":19255,"h":19260,"l":19255,"c":19260,"v":12.274}
{"ts":1664740980000,"o":19260,"h":19260,"l":19259.5,"c":19260,"v":7.969}
{"ts":1664741040000,"o":19260,"h":19260,"l":19259.5,"c":19260,"v":4.379}
{"ts":1664741100000,"o":19260,"h":19260,"l":19253.5,"c":19253.5,"v":19.192}
{"ts":1664741160000,"o":19253.5,"h":19263,"l":19253.5,"c":19263,"v":18.8}
{"ts":1664741220000,"o":19263,"h":19263,"l":19259,"c":19259.5,"v":23.774}
{"ts":1664741280000,"o":19259.5,"h":19259.5,"l":19253.5,"c":19253.5,"v":13.379}
{"ts":1664741340000,"o":19253.5,"h":19260,"l":19253.5,"c":19259.5,"v":19.366}
{"ts":1664741400000,"o":19259.5,"h":19260,"l":19251,"c":19251,"v":21.381}
{"ts":1664741460000,"o":19251,"h":19251.5,"l":19250,"c":19250.5,"v":28.363}
{"ts":1664741520000,"o":19250.5,"h":19250.5,"l":19248.5,"c":19248.5,"v":7.048}
{"ts":1664741580000,"o":19248.5,"h":19249,"l":19248.5,"c":19249,"v":11.276}
{"ts":1664741640000,"o":19249,"h":19249,"l":19248.5,"c":19249,"v":24.453}
{"ts":1664741700000,"o":19249,"h":19249,"l":19243.5,"c":19245.5,"v":31.325}
{"ts":1664741760000,"o":19245.5,"h":19246,"l":19243,"c":19243,"v":30.826}
{"ts":1664741820000,"o":19243,"h":19243.5,"l":19243,"c":19243,"v":20.913}
{"ts":1664741880000,"o":19243,"h":19247.5,"l":19243,"c":19247.5,"v":17.533}
{"ts":1664741940000,"o":19247.5,"h":19247.5,"l":19240,"c":19240.5,"v":67.036}
{"ts":1664742000000,"o":19240.5,"h":19246.5,"l":19238,"c":19246,"v":15.057}
{"ts":1664742060000,"o":19246,"h":19246.5,"l":19241.5,"c":19241.5,"v":4.755}
{"ts":1664742120000,"o":19241.5,"h":19242,"l":19240,"c":19240,"v":15.174}
{"ts":1664742180000,"o":19240,"h":19240.5,"l":19232.5,"c":19233,"v":15.958}
{"ts":1664742240000,"o":19233,"h":19238,"l":19230,"c":19238,"v":36.585}
{"ts":1664742300000,"o":19238,"h":19238,"l":19233,"c":19233.5,"v":23.047}
{"ts":1664742360000,"o":19233.5,"h":19233.5,"l":19233,"c":19233,"v":16.966}
{"ts":1664742420000,"o":19233,"h":19235,"l":19233,"c":19235,"v":7.667}
{"ts":1664742480000,"o":19235,"h":19235.5,"l":19231.5,"c":19235.5,"v":48.867}
{"ts":1664742540000,"o":19235.5,"h":19236.5,"l":19235.5,"c":19236,"v":14.048}
{"ts":1664742600000,"o":19236,"h":19236.5,"l":19233,"c":19233.5,"v":35.392}
{"ts":1664742660000,"o":19233.5,"h":19233.5,"l":19220.5,"c":19222.5,"v":121.5}
{"ts":1664742720000,"o":19222.5,"h":19223,"l":19222.5,"c":19222.5,"v":45.507}
{"ts":1664742780000,"o":19222.5,"h":19223,"l":19222.5,"c":19223,"v":21.394}
{"ts":1664742840000,"o":19223,"h":19233.5,"l":19222.5,"c":19233,"v":29.994}
{"ts":1664742900000,"o":19233,"h":19233.5,"l":19233,"c":19233,"v":28.231}
{"ts":1664742960000,"o":19233,"h":19233.5,"l":19217,"c":19217,"v":46.619}
{"ts":1664743020000,"o":19217,"h":19221,"l":19217,"c":19220.5,"v":40.721}
{"ts":1664743080000,"o":19220.5,"h":19225,"l":19220.5,"c":19225,"v":19.158}
{"ts":1664743140000,"o":19225,"h":19225,"l":19219,"c":19219,"v":10.765}
{"ts":1664743200000,"o":19219,"h":19221,"l":19217.5,"c":19220.5,"v":86.142}
{"ts":1664743260000,"o":19220.5,"h":19221,"l":19220.5,"c":19221,"v":7.392}
{"ts":1664743320000,"o":19221,"h":19225,"l":19220.5,"c":19224,"v":23.745}
{"ts":1664743380000,"o":19224,"h":19226,"l":19224,"c":19225.5,"v":61.543}
{"ts":1664743440000,"o":19225.5,"h":19228.5,"l":19225.5,"c":19228.5,"v":76.818}
{"ts":1664743500000,"o":19228.5,"h":19228.5,"l":19228,"c":19228.5,"v":25.636}
{"ts":1664743560000,"o":19228.5,"h":19236,"l":19228,"c":19236,"v":86.92}
{"ts":1664743620000,"o":19236,"h":19236.5,"l":19235.5,"c":19236,"v":57.444}
{"ts":1664743680000,"o":19236,"h":19253.5,"l":19236,"c":19253.5,"v":150.704}
{"ts":1664743740000,"o":19253.5,"h":19253.5,"l":19246,"c":19246.5,"v":37.733}
{"ts":1664743800000,"o":19246.5,"h":19256,"l":19246,"c":19253,"v":143.154}
{"ts":1664743860000,"o":19253,"h":19253.5,"l":19253,"c":19253.5,"v":20.246}
{"ts":1664743920000,"o":19253.5,"h":19253.5,"l":19242,"c":19244.5,"v":46.253}
{"ts":1664743980000,"o":19244.5,"h":19250.5,"l":19244.5,"c":19250.5,"v":58.996}
{"ts":1664744040000,"o":19250.5,"h":19250.5,"l":19246,"c":19246,"v":74.688}
{"ts":1664744100000,"o":19246,"h":19246.5,"l":19240.5,"c":19240.5,"v":37.697}
{"ts":1664744160000,"o":19240.5,"h":19241,"l":19236,"c":19240,"v":51.951}
{"ts":1664744220000,"o":19240,"h":19242,"l":19231,"c":19231,"v":8.272}
{"ts":1664744280000,"o":19231,"h":19231.5,"l":19217.5,"c":19229.5,"v":60.777}
{"ts":1664744340000,"o":19229.5,"h":19229.5,"l":19221.5,"c":19221.5,"v":46.924}
{"ts":1664744400000,"o":19221.5,"h":19229.5,"l":19221.5,"c":19229.5,"v":33.872}
{"ts":1664744460000,"o":19229.5,"h":19229.5,"l":19229,"c":19229.5,"v":12.698}
{"ts":1664744520000,"o":19229.5,"h":19229.5,"l":19222.5,"c":19223,"v":24.841}
{"ts":1664744580000,"o":19223,"h":19223,"l":19218,"c":19218,"v":15.351}
{"ts":1664744640000,"o":19218,"h":19218.5,"l":19218,"c":19218.5,"v":19.488}
{"ts":1664744700000,"o":19218.5,"h":19221,"l":19217,"c":19217,"v":37.129}
{"ts":1664744760000,"o":19217,"h":19217.5,"l":19209.5,"c":19210,"v":57.526}
{"ts":1664744820000,"o":19210,"h":19210,"l":19170.5,"c":19173.5,"v":401.741}
{"ts":1664744880000,"o":19173.5,"h":19193.5,"l":19173,"c":19193.5,"v":157.552}
{"ts":1664744940000,"o":19193.5,"h":19194,"l":19177.5,"c":19178,"v":109.88}
{"ts":1664745000000,"o":19178,"h":19184,"l":19175.5,"c":19177.5,"v":95.234}
{"ts":1664745060000,"o":19177.5,"h":19183.5,"l":19177.5,"c":19183,"v":17.121}
{"ts":1664745120000,"o":19183,"h":19191.5,"l":19182.5,"c":19191,"v":68.512}
{"ts":1664745180000,"o":19191,"h":19191,"l":19152.5,"c":19161.5,"v":165.14}
{"ts":1664745240000,"o":19161.5,"h":19172.5,"l":19161.5,"c":19171.5,"v":71.997}
{"ts":1664745300000,"o":19171.5,"h":19171.5,"l":19161,"c":19161,"v":84.962}
{"ts":1664745360000,"o":19161,"h":19161.5,"l":19143.5,"c":19150,"v":217.509}
{"ts":1664745420000,"o":19150,"h":19150,"l":19081.5,"c":19124,"v":852}
{"ts":1664745480000,"o":19124,"h":19137.5,"l":19124,"c":19134.5,"v":100.228}
{"ts":1664745540000,"o":19134.5,"h":19138.5,"l":19120.5,"c":19122.5,"v":81.169}
{"ts":1664745600000,"o":19122.5,"h":19133.5,"l":19111,"c":19114,"v":68.884}
{"ts":1664745660000,"o":19114,"h":19131,"l":19111.5,"c":19130.5,"v":65.109}
{"ts":1664745720000,"o":19130.5,"h":19131,"l":19121.5,"c":19122,"v":29.921}
{"ts":1664745780000,"o":19122,"h":19122,"l":19100,"c":19108,"v":211.931}
{"ts":1664745840000,"o":19108,"h":19116,"l":19091.5,"c":19092.5,"v":177.678}
{"ts":1664745900000,"o":19092.5,"h":19116,"l":19092.5,"c":19116,"v":91.897}
{"ts":1664745960000,"o":19116,"h":19139,"l":19115.5,"c":19136,"v":104.727}
{"ts":1664746020000,"o":19136,"h":19136.5,"l":19131,"c":19131,"v":48.914}
{"ts":1664746080000,"o":19131,"h":19148.5,"l":19131,"c":19148,"v":103.771}
{"ts":1664746140000,"o":19148,"h":19148,"l":19143,"c":19143,"v":49.743}
{"ts":1664746200000,"o":19143,"h":19145,"l":19136,"c":19145,"v":61.431}
{"ts":1664746260000,"o":19145,"h":19148,"l":19144.5,"c":19147.5,"v":69.299}
{"ts":1664746320000,"o":19147.5,"h":19149,"l":19147.5,"c":19149,"v":21.744}
{"ts":1664746380000,"o":19149,"h":19161,"l":19148.5,"c":19161,"v":81.942}
{"ts":1664746440000,"o":19161,"h":19165,"l":19156.5,"c":19156.5,"v":73.444}
{"ts":1664746500000,"o":19156.5,"h":19156.5,"l":19135.5,"c":19152.5,"v":63.939}
{"ts":1664746560000,"o":19152.5,"h":19163,"l":19152.5,"c":19159,"v":37.591}
{"ts":1664746620000,"o":19159,"h":19159,"l":19155,"c":19155,"v":15.105}
{"ts":1664746680000,"o":19155,"h":19155.5,"l":19137,"c":19139.5,"v":32.162}
{"ts":1664746740000,"o":19139.5,"h":19148,"l":19139.5,"c":19148,"v":22.801}
{"ts":1664746800000,"o":19148,"h":19148,"l":19142.5,"c":19145,"v":12.964}
{"ts":1664746860000,"o":19145,"h":19147,"l":19143,"c":19143.5,"v":14.239}
{"ts":1664746920000,"o":19143.5,"h":19159.5,"l":19143,"c":19157.5,"v":54.442}
{"ts":1664746980000,"o":19157.5,"h":19160.5,"l":19152,"c":19152.5,"v":20.323}
{"ts":1664747040000,"o":19152.5,"h":19152.5,"l":19143,"c":19147,"v":14.533}
{"ts":1664747100000,"o":19147,"h":19160,"l":19147,"c":19160,"v":24.158}
{"ts":1664747160000,"o":19160,"h":19165.5,"l":19156,"c":19156.5,"v":46.991}
{"ts":1664747220000,"o":19156.5,"h":19176,"l":19156,"c":19176,"v":113.147}
{"ts":1664747280000,"o":19176,"h":19197,"l":19175.5,"c":19182.5,"v":138.808}
{"ts":1664747340000,"o":19182.5,"h":19196.5,"l":19182,"c":19196,"v":76.258}
{"ts":1664747400000,"o":19196,"h":19201,"l":19194,"c":19200.5,"v":80.63}
{"ts":1664747460000,"o":19200.5,"h":19201,"l":19200.5,"c":19201,"v":31.64}
{"ts":1664747520000,"o":19201,"h":19201,"l":19170,"c":19174,"v":40.326}
{"ts":1664747580000,"o":19174,"h":19188.5,"l":19173.5,"c":19188,"v":12.764}
{"ts":1664747640000,"o":19188,"h":19188.5,"l":19185,"c":19186,"v":20.155}
{"ts":1664747700000,"o":19186,"h":19186,"l":19175,"c":19175,"v":29.563}
{"ts":1664747760000,"o":19175,"h":19189.5,"l":19175,"c":19181.5,"v":39.467}
{"ts":1664747820000,"o":19181.5,"h":19200,"l":19181,"c":19200,"v":39.35}
{"ts":1664747880000,"o":19200,"h":19200,"l":19189,"c":19192.5,"v":25.795}
{"ts":1664747940000,"o":19192.5,"h":19192.5,"l":19190,"c":19190.5,"v":7.264}
{"ts":1664748000000,"o":19190.5,"h":19190.5,"l":19143.5,"c":19156,"v":295.821}
{"ts":1664748060000,"o":19156,"h":19168.5,"l":19143,"c":19148,"v":255.158}
{"ts":1664748120000,"o":19148,"h":19167,"l":19148,"c":19156.5,"v":80.935}
{"ts":1664748180000,"o":19156.5,"h":19163.5,"l":19132.5,"c":19152,"v":116.695}
{"ts":1664748240000,"o":19152,"h":19175,"l":19151.5,"c":19168,"v":81.464}
{"ts":1664748300000,"o":19168,"h":19168.5,"l":19153,"c":19157.5,"v":152.183}
{"ts":1664748360000,"o":19157.5,"h":19157.5,"l":19140.5,"c":19152.5,"v":137.757}
{"ts":1664748420000,"o":19152.5,"h":19152.5,"l":19138,"c":19141,"v":75.358}
{"ts":1664748480000,"o":19141,"h":19158.5,"l":19141,"c":19154,"v":45.497}
{"ts":1664748540000,"o":19154,"h":19154.5,"l":19147.5,"c":19149.5,"v":34.176}
{"ts":1664748600000,"o":19149.5,"h":19189,"l":19149.5,"c":19185,"v":192.26}
{"ts":1664748660000,"o":19185,"h":19190,"l":19175,"c":19182.5,"v":70.546}
{"ts":1664748720000,"o":19182.5,"h":19219.5,"l":19182,"c":19216,"v":328.124}
{"ts":1664748780000,"o":19216,"h":19220,"l":19200.5,"c":19205.5,"v":175.338}
{"ts":1664748840000,"o":19205.5,"h":19210,"l":19201,"c":19208.5,"v":146.829}
{"ts":1664748900000,"o":19208.5,"h":19226.5,"l":19203.5,"c":19226,"v":212.961}
{"ts":1664748960000,"o":19226,"h":19240,"l":19221,"c":19221.5,"v":189.244}
{"ts":1664749020000,"o":19221.5,"h":19224.5,"l":19214,"c":19223,"v":59.137}
{"ts":1664749080000,"o":19223,"h":19247.5,"l":19222.5,"c":19241.5,"v":136.32}
{"ts":1664749140000,"o":19241.5,"h":19244,"l":19230.5,"c":19230.5,"v":76.601}
{"ts":1664749200000,"o":19230.5,"h":19252.5,"l":19227.5,"c":19249,"v":205.117}
{"ts":1664749260000,"o":19249,"h":19270,"l":19247,"c":19270,"v":334.147}
{"ts":1664749320000,"o":19270,"h":19290,"l":19269.5,"c":19278.5,"v":389.381}
{"ts":1664749380000,"o":19278.5,"h":19278.5,"l":19266,"c":19266,"v":76.296}
{"ts":1664749440000,"o":19266,"h":19266.5,"l":19250,"c":19250,"v":114.315}
{"ts":1664749500000,"o":19250,"h":19257,"l":19250,"c":19254.5,"v":38.133}
{"ts":1664749560000,"o":19254.5,"h":19255,"l":19244,"c":19244,"v":117.821}
{"ts":1664749620000,"o":19244,"h":19244.5,"l":19194.5,"c":19209.5,"v":284.457}
{"ts":1664749680000,"o":19209.5,"h":19212,"l":19190,"c":19204,"v":237.434}
{"ts":1664749740000,"o":19204,"h":19214,"l":19202.5,"c":19202.5,"v":74.718}
{"ts":1664749800000,"o":19202.5,"h":19203,"l":19171,"c":19189.5,"v":378.914}
{"ts":1664749860000,"o":19189.5,"h":19189.5,"l":19168.5,"c":19177.5,"v":129.348}
{"ts":1664749920000,"o":19177.5,"h":19200,"l":19177,"c":19199.5,"v":101.852}
{"ts":1664749980000,"o":19199.5,"h":19206,"l":19199.5,"c":19205.5,"v":57.883}
{"ts":1664750040000,"o":19205.5,"h":19206,"l":19192.5,"c":19192.5,"v":66.54}
{"ts":1664750100000,"o":19192.5,"h":19197,"l":19186,"c":19197,"v":45.813}
{"ts":1664750160000,"o":19197,"h":19198,"l":19187,"c":19187,"v":25.045}
{"ts":1664750220000,"o":19187,"h":19187.5,"l":19175.5,"c":19178.5,"v":78.451}
{"ts":1664750280000,"o":19178.5,"h":19190,"l":19173.5,"c":19189.5,"v":116.702}
{"ts":1664750340000,"o":19189.5,"h":19207.5,"l":19189.5,"c":19207,"v":55.954}
{"ts":1664750400000,"o":19207,"h":19207.5,"l":19200.5,"c":19201,"v":37.264}
{"ts":1664750460000,"o":19201,"h":19203,"l":19190,"c":19203,"v":42.978}
{"ts":1664750520000,"o":19203,"h":19207.5,"l":19181,"c":19181,"v":44.738}
{"ts":1664750580000,"o":19181,"h":19184.5,"l":19175,"c":19184.5,"v":56.64}
{"ts":1664750640000,"o":19184.5,"h":19184.5,"l":19181,"c":19181.5,"v":24.28}
{"ts":1664750700000,"o":19181.5,"h":19190,"l":19181,"c":19186,"v":39.883}
{"ts":1664750760000,"o":19186,"h":19191.5,"l":19186,"c":19188,"v":23.749}
{"ts":1664750820000,"o":19188,"h":19196.5,"l":19178.5,"c":19188,"v":195.321}
{"ts":1664750880000,"o":19188,"h":19200,"l":19187.5,"c":19195,"v":64.709}
{"ts":1664750940000,"o":19195,"h":19203,"l":19195,"c":19202.5,"v":33.455}
{"ts":1664751000000,"o":19202.5,"h":19218,"l":19195.5,"c":19215,"v":205.95}
{"ts":1664751060000,"o":19215,"h":19215,"l":19194,"c":19194.5,"v":86.035}
{"ts":1664751120000,"o":19194.5,"h":19204,"l":19189.5,"c":19204,"v":131.232}
{"ts":1664751180000,"o":19204,"h":19210,"l":19192.5,"c":19198,"v":140.785}
{"ts":1664751240000,"o":19198,"h":19211.5,"l":19197,"c":19199.5,"v":64.608}
{"ts":1664751300000,"o":19199.5,"h":19200,"l":19187.5,"c":19194.5,"v":56.633}
{"ts":1664751360000,"o":19194.5,"h":19198,"l":19179,"c":19179.5,"v":158.411}
{"ts":1664751420000,"o":19179.5,"h":19179.5,"l":19135,"c":19146.5,"v":375.017}
{"ts":1664751480000,"o":19146.5,"h":19162,"l":19146,"c":19160,"v":89.081}
{"ts":1664751540000,"o":19160,"h":19179.5,"l":19159.5,"c":19166,"v":69.51}
{"ts":1664751600000,"o":19166,"h":19166,"l":19150,"c":19155.5,"v":53.772}
{"ts":1664751660000,"o":19155.5,"h":19170.5,"l":19155.5,"c":19167,"v":99.619}
{"ts":1664751720000,"o":19167,"h":19170,"l":19146.5,"c":19147,"v":45.105}
{"ts":1664751780000,"o":19147,"h":19155.5,"l":19108,"c":19108,"v":324.928}
{"ts":1664751840000,"o":19108,"h":19116.5,"l":19108,"c":19114.5,"v":86.475}
{"ts":1664751900000,"o":19114.5,"h":19128,"l":19055,"c":19079.5,"v":1192.513}
{"ts":1664751960000,"o":19079.5,"h":19084.5,"l":18890.5,"c":18967.5,"v":4207.956}
{"ts":1664752020000,"o":18967.5,"h":19008,"l":18950,"c":18995,"v":976.161}
{"ts":1664752080000,"o":18995,"h":19022,"l":18977.5,"c":18987.5,"v":619.393}
{"ts":1664752140000,"o":18987.5,"h":19005,"l":18972,"c":18997.5,"v":345.404}
{"ts":1664752200000,"o":18997.5,"h":19005,"l":18987,"c":18991.5,"v":360.237}
{"ts":1664752260000,"o":18991.5,"h":18998.5,"l":18952.5,"c":18964,"v":362.442}
{"ts":1664752320000,"o":18964,"h":18978.5,"l":18957,"c":18971,"v":269.819}
{"ts":1664752380000,"o":18971,"h":18979,"l":18960,"c":18969.5,"v":271.075}
{"ts":1664752440000,"o":18969.5,"h":19002,"l":18960,"c":18968.5,"v":391.198}
{"ts":1664752500000,"o":18968.5,"h":18988,"l":18951.5,"c":18958.5,"v":346.496}
{"ts":1664752560000,"o":18958.5,"h":18967,"l":18910,"c":18922,"v":711.818}
{"ts":1664752620000,"o":18922,"h":18948,"l":18920.5,"c":18934,"v":358.168}
{"ts":1664752680000,"o":18934,"h":18953.5,"l":18931.5,"c":18934,"v":198.49}
{"ts":1664752740000,"o":18934,"h":18956,"l":18934,"c":18952,"v":138.227}
{"ts":1664752800000,"o":18952,"h":18952.5,"l":18921,"c":18930.5,"v":150.251}
{"ts":1664752860000,"o":18930.5,"h":18950,"l":18927,"c":18949,"v":220.224}
{"ts":1664752920000,"o":18949,"h":18983,"l":18931,"c":18975,"v":388.783}
{"ts":1664752980000,"o":18975,"h":18991.5,"l":18965.5,"c":18991.5,"v":197.342}
{"ts":1664753040000,"o":18991.5,"h":18994.5,"l":18964,"c":18972,"v":228.752}
{"ts":1664753100000,"o":18972,"h":18972.5,"l":18943.5,"c":18959,"v":101.134}
{"ts":1664753160000,"o":18959,"h":18965,"l":18951.5,"c":18957,"v":100.556}
{"ts":1664753220000,"o":18957,"h":18964.5,"l":18956,"c":18962,"v":35.378}
{"ts":1664753280000,"o":18962,"h":18970.5,"l":18955,"c":18961,"v":185.481}
{"ts":1664753340000,"o":18961,"h":18964.5,"l":18954.5,"c":18955.5,"v":143.155}
{"ts":1664753400000,"o":18955.5,"h":18956,"l":18945,"c":18951.5,"v":203.109}
{"ts":1664753460000,"o":18951.5,"h":18972.5,"l":18951,"c":18972,"v":143.545}
{"ts":1664753520000,"o":18972,"h":18973,"l":18956,"c":18960.5,"v":117.206}
{"ts":1664753580000,"o":18960.5,"h":18965,"l":18945,"c":18946,"v":134.038}
{"ts":1664753640000,"o":18946,"h":18946,"l":18932,"c":18943.5,"v":171.552}
{"ts":1664753700000,"o":18943.5,"h":18958,"l":18934,"c":18956.5,"v":153.931}
{"ts":1664753760000,"o":18956.5,"h":18960,"l":18956,"c":18956.5,"v":29.6}
{"ts":1664753820000,"o":18956.5,"h":18975,"l":18956.5,"c":18972,"v":78.362}
{"ts":1664753880000,"o":18972,"h":18972,"l":18958,"c":18961.5,"v":39.115}
{"ts":1664753940000,"o":18961.5,"h":18971.5,"l":18961.5,"c":18966.5,"v":29.565}
{"ts":1664754000000,"o":18966.5,"h":18989.5,"l":18965,"c":18989.5,"v":124.867}
{"ts":1664754060000,"o":18989.5,"h":18992.5,"l":18970,"c":18976,"v":249.076}
{"ts":1664754120000,"o":18976,"h":18989.5,"l":18974.5,"c":18989,"v":81.28}
{"ts":1664754180000,"o":18989,"h":19016.5,"l":18988.5,"c":19008.5,"v":649.442}
{"ts":1664754240000,"o":19008.5,"h":19083,"l":19007.5,"c":19070,"v":2675.905}
{"ts":1664754300000,"o":19070,"h":19070.5,"l":19026,"c":19031,"v":898.816}
{"ts":1664754360000,"o":19031,"h":19056.5,"l":19030.5,"c":19056,"v":232.737}
{"ts":1664754420000,"o":19056,"h":19071,"l":19043,"c":19067,"v":248.186}
{"ts":1664754480000,"o":19067,"h":19083,"l":19067,"c":19082.5,"v":124.905}
{"ts":1664754540000,"o":19082.5,"h":19098,"l":19077.5,"c":19088.5,"v":491.624}
{"ts":1664754600000,"o":19088.5,"h":19097,"l":19063.5,"c":19063.5,"v":177.842}
{"ts":1664754660000,"o":19063.5,"h":19073,"l":19042.5,"c":19049,"v":153.61}
{"ts":1664754720000,"o":19049,"h":19058.5,"l":19008,"c":19012,"v":416.042}
{"ts":1664754780000,"o":19012,"h":19046,"l":19001.5,"c":19037,"v":381.799}
{"ts":1664754840000,"o":19037,"h":19052.5,"l":19031.5,"c":19036.5,"v":238.338}
{"ts":1664754900000,"o":19036.5,"h":19047,"l":19030.5,"c":19047,"v":175.884}
{"ts":1664754960000,"o":19047,"h":19056,"l":19037.5,"c":19041,"v":173.429}
{"ts":1664755020000,"o":19041,"h":19042.5,"l":19038,"c":19040.5,"v":22.307}
{"ts":1664755080000,"o":19040.5,"h":19045.5,"l":19040.5,"c":19045.5,"v":66.242}
{"ts":1664755140000,"o":19045.5,"h":19054,"l":19045,"c":19054,"v":70.022}
{"ts":1664755200000,"o":19054,"h":19068,"l":19053.5,"c":19064.5,"v":120.784}
{"ts":1664755260000,"o":19064.5,"h":19064.5,"l":19034,"c":19034.5,"v":128.177}
{"ts":1664755320000,"o":19034.5,"h":19037.5,"l":19017,"c":19017.5,"v":189.263}
{"ts":1664755380000,"o":19017.5,"h":19026.5,"l":19017,"c":19021.5,"v":75.102}
{"ts":1664755440000,"o":19021.5,"h":19032.5,"l":19021,"c":19029.5,"v":103.493}
{"ts":1664755500000,"o":19029.5,"h":19037,"l":19022,"c":19037,"v":73.757}
{"ts":1664755560000,"o":19037,"h":19044,"l":18984,"c":18984.5,"v":272.71}
{"ts":1664755620000,"o":18984.5,"h":19018,"l":18947,"c":19017,"v":766.154}
{"ts":1664755680000,"o":19017,"h":19049,"l":19010,"c":19035,"v":363.479}
{"ts":1664755740000,"o":19035,"h":19035.5,"l":19018.5,"c":19021.5,"v":93.157}
{"ts":1664755800000,"o":19021.5,"h":19052.5,"l":19017,"c":19052.5,"v":151.438}
{"ts":1664755860000,"o":19052.5,"h":19076.5,"l":19042.5,"c":19071.5,"v":284.63}
{"ts":1664755920000,"o":19071.5,"h":19077.5,"l":19065,"c":19069.5,"v":104.345}
{"ts":1664755980000,"o":19069.5,"h":19070,"l":19060,"c":19067,"v":95.235}
{"ts":1664756040000,"o":19067,"h":19068.5,"l":19062,"c":19068.5,"v":40.799}
{"ts":1664756100000,"o":19068.5,"h":19070,"l":19052,"c":19060.5,"v":82.999}
{"ts":1664756160000,"o":19060.5,"h":19067,"l":19042,"c":19067,"v":92.744}
{"ts":1664756220000,"o":19067,"h":19067,"l":19061,"c":19066,"v":51.382}
{"ts":1664756280000,"o":19066,"h":19067.5,"l":19050,"c":19050.5,"v":72.369}
{"ts":1664756340000,"o":19050.5,"h":19054.5,"l":19034,"c":19036.5,"v":99.557}
{"ts":1664756400000,"o":19036.5,"h":19036.5,"l":19015,"c":19015,"v":63.316}
{"ts":1664756460000,"o":19015,"h":19038,"l":19015,"c":19038,"v":46.208}
{"ts":1664756520000,"o":19038,"h":19065,"l":19033,"c":19064.5,"v":94.954}
{"ts":1664756580000,"o":19064.5,"h":19070,"l":19061,"c":19069.5,"v":92.238}
{"ts":1664756640000,"o":19069.5,"h":19118.5,"l":19069.5,"c":19104.5,"v":394.006}
{"ts":1664756700000,"o":19104.5,"h":19108,"l":19096,"c":19107.5,"v":166.531}
{"ts":1664756760000,"o":19107.5,"h":19115.5,"l":19103.5,"c":19111.5,"v":148.578}
{"ts":1664756820000,"o":19111.5,"h":19112,"l":19088.5,"c":19091.5,"v":201.589}
{"ts":1664756880000,"o":19091.5,"h":19099,"l":19087.5,"c":19099,"v":62.918}
{"ts":1664756940000,"o":19099,"h":19104.5,"l":19094,"c":19100,"v":35.227}
{"ts":1664757000000,"o":19100,"h":19100.5,"l":19087.5,"c":19087.5,"v":28.864}
{"ts":1664757060000,"o":19087.5,"h":19088,"l":19071.5,"c":19076,"v":75.703}
{"ts":1664757120000,"o":19076,"h":19096,"l":19076,"c":19089.5,"v":33.447}
{"ts":1664757180000,"o":19089.5,"h":19090,"l":19089.5,"c":19089.5,"v":15.073}
{"ts":1664757240000,"o":19089.5,"h":19090,"l":19084,"c":19089,"v":24.204}
{"ts":1664757300000,"o":19089,"h":19091,"l":19076.5,"c":19077,"v":36.642}
{"ts":1664757360000,"o":19077,"h":19086.5,"l":19076.5,"c":19080,"v":69.69}
{"ts":1664757420000,"o":19080,"h":19085,"l":19074,"c":19082,"v":41.053}
{"ts":1664757480000,"o":19082,"h":19092.5,"l":19068,"c":19092.5,"v":69.34}
{"ts":1664757540000,"o":19092.5,"h":19092.5,"l":19074.5,"c":19075.5,"v":49.108}
{"ts":1664757600000,"o":19075.5,"h":19079,"l":19063,"c":19074,"v":178.908}
{"ts":1664757660000,"o":19074,"h":19074,"l":19061,"c":19065.5,"v":181.661}
{"ts":1664757720000,"o":19065.5,"h":19070,"l":19065,"c":19067.5,"v":31.952}
{"ts":1664757780000,"o":19067.5,"h":19075,"l":19067,"c":19075,"v":187.149}
{"ts":1664757840000,"o":19075,"h":19075,"l":19064.5,"c":19065,"v":25.815}
{"ts":1664757900000,"o":19065,"h":19073.5,"l":19065,"c":19073.5,"v":10.949}
{"ts":1664757960000,"o":19073.5,"h":19073.5,"l":19070.5,"c":19072,"v":27.059}
{"ts":1664758020000,"o":19072,"h":19079,"l":19071.5,"c":19078,"v":76.63}
{"ts":1664758080000,"o":19078,"h":19092,"l":19077.5,"c":19089.5,"v":141.194}
{"ts":1664758140000,"o":19089.5,"h":19092.5,"l":19081.5,"c":19086.5,"v":114.768}
{"ts":1664758200000,"o":19086.5,"h":19087,"l":19082,"c":19083.5,"v":22.075}
{"ts":1664758260000,"o":19083.5,"h":19084.5,"l":19068.5,"c":19068.5,"v":61.209}
{"ts":1664758320000,"o":19068.5,"h":19076,"l":19068.5,"c":19068.5,"v":37.259}
{"ts":1664758380000,"o":19068.5,"h":19074.5,"l":19068,"c":19068,"v":17.148}
{"ts":1664758440000,"o":19068,"h":19068.5,"l":19050.5,"c":19063,"v":61.235}
{"ts":1664758500000,"o":19063,"h":19065.5,"l":19055,"c":19055.5,"v":35.55}
{"ts":1664758560000,"o":19055.5,"h":19061,"l":19042.5,"c":19060.5,"v":258.917}
{"ts":1664758620000,"o":19060.5,"h":19064,"l":19060,"c":19062,"v":37.02}
{"ts":1664758680000,"o":19062,"h":19069.5,"l":19062,"c":19069.5,"v":80.69}
{"ts":1664758740000,"o":19069.5,"h":19081.5,"l":19069.5,"c":19081,"v":87.071}
{"ts":1664758800000,"o":19081,"h":19090,"l":19081,"c":19087.5,"v":59.986}
{"ts":1664758860000,"o":19087.5,"h":19089,"l":19087,"c":19089,"v":13.209}
{"ts":1664758920000,"o":19089,"h":19095,"l":19083.5,"c":19095,"v":48.756}
{"ts":1664758980000,"o":19095,"h":19097,"l":19094.5,"c":19095,"v":45.219}
{"ts":1664759040000,"o":19095,"h":19106.5,"l":19094.5,"c":19106.5,"v":76.945}
{"ts":1664759100000,"o":19106.5,"h":19118.5,"l":19104,"c":19118.5,"v":216.506}
{"ts":1664759160000,"o":19118.5,"h":19142,"l":19118.5,"c":19141.5,"v":360.208}
{"ts":1664759220000,"o":19141.5,"h":19163.5,"l":19133,"c":19156.5,"v":385.649}
{"ts":1664759280000,"o":19156.5,"h":19164.5,"l":19126.5,"c":19135.5,"v":395.516}
{"ts":1664759340000,"o":19135.5,"h":19148,"l":19135.5,"c":19146,"v":81.255}
{"ts":1664759400000,"o":19146,"h":19153.5,"l":19139,"c":19153.5,"v":66.783}
{"ts":1664759460000,"o":19153.5,"h":19187.5,"l":19153,"c":19169.5,"v":333.779}
{"ts":1664759520000,"o":19169.5,"h":19190,"l":19165.5,"c":19168,"v":218.825}
{"ts":1664759580000,"o":19168,"h":19188,"l":19167,"c":19181.5,"v":179.197}
{"ts":1664759640000,"o":19181.5,"h":19188.5,"l":19181.5,"c":19182.5,"v":159.852}
{"ts":1664759700000,"o":19182.5,"h":19183,"l":19162,"c":19162,"v":191.113}
{"ts":1664759760000,"o":19162,"h":19174,"l":19162,"c":19170,"v":38.986}
{"ts":1664759820000,"o":19170,"h":19182.5,"l":19166.5,"c":19179.5,"v":175.477}
{"ts":1664759880000,"o":19179.5,"h":19179.5,"l":19175,"c":19175,"v":32.579}
{"ts":1664759940000,"o":19175,"h":19190,"l":19174,"c":19189.5,"v":219.734}
{"ts":1664760000000,"o":19189.5,"h":19200,"l":19188.5,"c":19188.5,"v":206.584}
{"ts":1664760060000,"o":19188.5,"h":19210,"l":19188.5,"c":19209,"v":251.936}
{"ts":1664760120000,"o":19209,"h":19209,"l":19195,"c":19195,"v":61.052}
{"ts":1664760180000,"o":19195,"h":19215.5,"l":19193.5,"c":19215,"v":295.575}
{"ts":1664760240000,"o":19215,"h":19217.5,"l":19210,"c":19210,"v":73.783}
{"ts":1664760300000,"o":19210,"h":19210.5,"l":19198.5,"c":19206.5,"v":143.733}
{"ts":1664760360000,"o":19206.5,"h":19211.5,"l":19206.5,"c":19211.5,"v":83.53}
{"ts":1664760420000,"o":19211.5,"h":19223,"l":19201,"c":19201,"v":203.047}
{"ts":1664760480000,"o":19201,"h":19216.5,"l":19201,"c":19202,"v":178.186}
{"ts":1664760540000,"o":19202,"h":19216.5,"l":19202,"c":19213.5,"v":113.469}
{"ts":1664760600000,"o":19213.5,"h":19218.5,"l":19206,"c":19210.5,"v":94.829}
{"ts":1664760660000,"o":19210.5,"h":19210.5,"l":19204.5,"c":19206,"v":49.735}
{"ts":1664760720000,"o":19206,"h":19214.5,"l":19206,"c":19211.5,"v":180.596}
{"ts":1664760780000,"o":19211.5,"h":19211.5,"l":19206,"c":19206,"v":52.791}
{"ts":1664760840000,"o":19206,"h":19206.5,"l":19184,"c":19187,"v":265.602}
{"ts":1664760900000,"o":19187,"h":19205.5,"l":19186.5,"c":19205,"v":148.405}
{"ts":1664760960000,"o":19205,"h":19205.5,"l":19187,"c":19191.5,"v":111.52}
{"ts":1664761020000,"o":19191.5,"h":19195.5,"l":19189,"c":19189,"v":19.963}
{"ts":1664761080000,"o":19189,"h":19195,"l":19189,"c":19190.5,"v":31.826}
{"ts":1664761140000,"o":19190.5,"h":19190.5,"l":19187,"c":19187,"v":125.623}
{"ts":1664761200000,"o":19187,"h":19187.5,"l":19180.5,"c":19182,"v":57.248}
{"ts":1664761260000,"o":19182,"h":19185,"l":19181,"c":19181.5,"v":21.666}
{"ts":1664761320000,"o":19181.5,"h":19185,"l":19181.5,"c":19185,"v":32.629}
{"ts":1664761380000,"o":19185,"h":19206.5,"l":19184.5,"c":19191,"v":80.446}
{"ts":1664761440000,"o":19191,"h":19199.5,"l":19190.5,"c":19199,"v":25.973}
{"ts":1664761500000,"o":19199,"h":19215,"l":19193.5,"c":19214.5,"v":177.489}
{"ts":1664761560000,"o":19214.5,"h":19214.5,"l":19209,"c":19209,"v":62.44}
{"ts":1664761620000,"o":19209,"h":19230,"l":19209,"c":19230,"v":140.946}
{"ts":1664761680000,"o":19230,"h":19247,"l":19230,"c":19241.5,"v":315.14}
{"ts":1664761740000,"o":19241.5,"h":19247,"l":19236.5,"c":19243,"v":179.926}
{"ts":1664761800000,"o":19243,"h":19244.5,"l":19236.5,"c":19244.5,"v":73.357}
{"ts":1664761860000,"o":19244.5,"h":19246.5,"l":19239.5,"c":19239.5,"v":79.38}
{"ts":1664761920000,"o":19239.5,"h":19239.5,"l":19235,"c":19235.5,"v":75.226}
{"ts":1664761980000,"o":19235.5,"h":19235.5,"l":19226,"c":19226,"v":47.984}
{"ts":1664762040000,"o":19226,"h":19228.5,"l":19225,"c":19228,"v":22.294}
{"ts":1664762100000,"o":19228,"h":19228.5,"l":19216,"c":19216,"v":25.611}
{"ts":1664762160000,"o":19216,"h":19227.5,"l":19216,"c":19218,"v":46.572}
{"ts":1664762220000,"o":19218,"h":19220,"l":19215.5,"c":19219.5,"v":12.762}
{"ts":1664762280000,"o":19219.5,"h":19220,"l":19213,"c":19213,"v":19.484}
{"ts":1664762340000,"o":19213,"h":19217,"l":19210,"c":19210,"v":56.592}
{"ts":1664762400000,"o":19210,"h":19229.5,"l":19181,"c":19191.5,"v":275.671}
{"ts":1664762460000,"o":19191.5,"h":19202,"l":19191,"c":19201.5,"v":31.128}
{"ts":1664762520000,"o":19201.5,"h":19208.5,"l":19201,"c":19208,"v":53.543}
{"ts":1664762580000,"o":19208,"h":19208.5,"l":19193.5,"c":19194,"v":55.985}
{"ts":1664762640000,"o":19194,"h":19194,"l":19174,"c":19174,"v":54.829}
{"ts":1664762700000,"o":19174,"h":19179,"l":19166.5,"c":19166.5,"v":128.07}
{"ts":1664762760000,"o":19166.5,"h":19176,"l":19166.5,"c":19174.5,"v":48.401}
{"ts":1664762820000,"o":19174.5,"h":19179.5,"l":19169,"c":19169,"v":78.726}
{"ts":1664762880000,"o":19169,"h":19170,"l":19160,"c":19160,"v":192.18}
{"ts":1664762940000,"o":19160,"h":19165,"l":19159,"c":19159,"v":198.852}
{"ts":1664763000000,"o":19159,"h":19165,"l":19159,"c":19165,"v":167.078}
{"ts":1664763060000,"o":19165,"h":19173,"l":19161,"c":19172,"v":200.623}
{"ts":1664763120000,"o":19172,"h":19173,"l":19168,"c":19168.5,"v":19.246}
{"ts":1664763180000,"o":19168.5,"h":19185,"l":19168,"c":19184.5,"v":64.225}
{"ts":1664763240000,"o":19184.5,"h":19185,"l":19184.5,"c":19185,"v":21.267}
{"ts":1664763300000,"o":19185,"h":19185,"l":19183,"c":19183.5,"v":26.269}
{"ts":1664763360000,"o":19183.5,"h":19183.5,"l":19162,"c":19162,"v":38.029}
{"ts":1664763420000,"o":19162,"h":19174,"l":19154.5,"c":19174,"v":118.789}
{"ts":1664763480000,"o":19174,"h":19174,"l":19161,"c":19161.5,"v":28.581}
{"ts":1664763540000,"o":19161.5,"h":19163,"l":19155.5,"c":19158.5,"v":85.501}
{"ts":1664763600000,"o":19158.5,"h":19159,"l":19130,"c":19130.5,"v":211.668}
{"ts":1664763660000,"o":19130.5,"h":19145,"l":19130,"c":19145,"v":64.282}
{"ts":1664763720000,"o":19145,"h":19145,"l":19138,"c":19138,"v":60.485}
{"ts":1664763780000,"o":19138,"h":19142,"l":19138,"c":19142,"v":26.616}
{"ts":1664763840000,"o":19142,"h":19148.5,"l":19141.5,"c":19142,"v":43.541}
{"ts":1664763900000,"o":19142,"h":19162,"l":19141.5,"c":19160,"v":66.919}
{"ts":1664763960000,"o":19160,"h":19160,"l":19153,"c":19153.5,"v":36.47}
{"ts":1664764020000,"o":19153.5,"h":19159,"l":19153,"c":19157.5,"v":34.082}
{"ts":1664764080000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":9.201}
{"ts":1664764140000,"o":19157,"h":19157.5,"l":19150,"c":19151.5,"v":48.974}
{"ts":1664764200000,"o":19151.5,"h":19153,"l":19148,"c":19153,"v":26.207}
{"ts":1664764260000,"o":19153,"h":19157.5,"l":19152.5,"c":19157,"v":20.749}
{"ts":1664764320000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":17.927}
{"ts":1664764380000,"o":19157,"h":19160,"l":19157,"c":19159.5,"v":63.089}
{"ts":1664764440000,"o":19159.5,"h":19163,"l":19158.5,"c":19158.5,"v":17.118}
{"ts":1664764500000,"o":19158.5,"h":19159,"l":19150,"c":19153.5,"v":87.7}
{"ts":1664764560000,"o":19153.5,"h":19154.5,"l":19152,"c":19153.5,"v":12.411}
{"ts":1664764620000,"o":19153.5,"h":19155,"l":19142.5,"c":19150,"v":32.799}
{"ts":1664764680000,"o":19150,"h":19164,"l":19150,"c":19164,"v":59.558}
{"ts":1664764740000,"o":19164,"h":19185,"l":19163.5,"c":19184.5,"v":120.008}
{"ts":1664764800000,"o":19184.5,"h":19200,"l":19184.5,"c":19197,"v":70.894}
{"ts":1664764860000,"o":19197,"h":19197,"l":19190,"c":19193.5,"v":60.954}
{"ts":1664764920000,"o":19193.5,"h":19200,"l":19193.5,"c":19194,"v":61.019}
{"ts":1664764980000,"o":19194,"h":19194,"l":19178.5,"c":19190.5,"v":57.764}
{"ts":1664765040000,"o":19190.5,"h":19191,"l":19187.5,"c":19187.5,"v":17.509}
{"ts":1664765100000,"o":19187.5,"h":19188,"l":19180,"c":19180,"v":16.237}
{"ts":1664765160000,"o":19180,"h":19180.5,"l":19172,"c":19172.5,"v":28.224}
{"ts":1664765220000,"o":19172.5,"h":19172.5,"l":19166.5,"c":19172.5,"v":29.07}
{"ts":1664765280000,"o":19172.5,"h":19180.5,"l":19171.5,"c":19180.5,"v":47.268}
{"ts":1664765340000,"o":19180.5,"h":19195,"l":19180,"c":19188.5,"v":52.747}
{"ts":1664765400000,"o":19188.5,"h":19199,"l":19188.5,"c":19195,"v":27.041}
{"ts":1664765460000,"o":19195,"h":19195.5,"l":19195,"c":19195,"v":11.921}
{"ts":1664765520000,"o":19195,"h":19195.5,"l":19193.5,"c":19193.5,"v":6.173}
{"ts":1664765580000,"o":19193.5,"h":19193.5,"l":19176,"c":19177,"v":31.052}
{"ts":1664765640000,"o":19177,"h":19177.5,"l":19153.5,"c":19159,"v":113.651}
{"ts":1664765700000,"o":19159,"h":19168.5,"l":19152.5,"c":19152.5,"v":157.105}
{"ts":1664765760000,"o":19152.5,"h":19158,"l":19145,"c":19155,"v":32.038}
{"ts":1664765820000,"o":19155,"h":19158,"l":19154.5,"c":19155,"v":21.492}
{"ts":1664765880000,"o":19155,"h":19155.5,"l":19135,"c":19135.5,"v":179.502}
{"ts":1664765940000,"o":19135.5,"h":19135.5,"l":19121,"c":19128,"v":163.888}
{"ts":1664766000000,"o":19128,"h":19145.5,"l":19128,"c":19138,"v":69.767}
{"ts":1664766060000,"o":19138,"h":19147,"l":19137.5,"c":19147,"v":39.652}
{"ts":1664766120000,"o":19147,"h":19148,"l":19143.5,"c":19143.5,"v":20.733}
{"ts":1664766180000,"o":19143.5,"h":19147,"l":19142,"c":19146,"v":14.375}
{"ts":1664766240000,"o":19146,"h":19146.5,"l":19140.5,"c":19144.5,"v":45.681}
{"ts":1664766300000,"o":19144.5,"h":19147.5,"l":19144.5,"c":19147,"v":22.812}
{"ts":1664766360000,"o":19147,"h":19147.5,"l":19143,"c":19145,"v":21.441}
{"ts":1664766420000,"o":19145,"h":19159,"l":19141,"c":19158.5,"v":41.861}
{"ts":1664766480000,"o":19158.5,"h":19162.5,"l":19157,"c":19157,"v":15.388}
{"ts":1664766540000,"o":19157,"h":19160,"l":19157,"c":19160,"v":8.084}
{"ts":1664766600000,"o":19160,"h":19160,"l":19157,"c":19157.5,"v":12.047}
{"ts":1664766660000,"o":19157.5,"h":19159.5,"l":19150,"c":19150,"v":31.359}
{"ts":1664766720000,"o":19150,"h":19154,"l":19150,"c":19153.5,"v":6.619}
{"ts":1664766780000,"o":19153.5,"h":19154,"l":19153,"c":19153.5,"v":2.624}
{"ts":1664766840000,"o":19153.5,"h":19169.5,"l":19153,"c":19169,"v":199.578}
{"ts":1664766900000,"o":19169,"h":19187.5,"l":19169,"c":19186,"v":97.656}
{"ts":1664766960000,"o":19186,"h":19200,"l":19185.5,"c":19185.5,"v":228.731}
{"ts":1664767020000,"o":19185.5,"h":19186,"l":19176.5,"c":19177,"v":27.455}
{"ts":1664767080000,"o":19177,"h":19177,"l":19176.5,"c":19177,"v":16.066}
{"ts":1664767140000,"o":19177,"h":19177,"l":19168,"c":19174,"v":11.019}
{"ts":1664767200000,"o":19174,"h":19183,"l":19168,"c":19168,"v":43.273}
{"ts":1664767260000,"o":19168,"h":19168.5,"l":19162,"c":19162.5,"v":24.532}
{"ts":1664767320000,"o":19162.5,"h":19165,"l":19160,"c":19160.5,"v":10.029}
{"ts":1664767380000,"o":19160.5,"h":19165.5,"l":19160,"c":19161.5,"v":10.862}
{"ts":1664767440000,"o":19161.5,"h":19161.5,"l":19157.5,"c":19157.5,"v":25.635}
{"ts":1664767500000,"o":19157.5,"h":19158,"l":19157.5,"c":19157.5,"v":6}
{"ts":1664767560000,"o":19157.5,"h":19158,"l":19153,"c":19153,"v":13.107}
{"ts":1664767620000,"o":19153,"h":19166,"l":19153,"c":19165.5,"v":13.654}
{"ts":1664767680000,"o":19165.5,"h":19166,"l":19162,"c":19162,"v":4.955}
{"ts":1664767740000,"o":19162,"h":19162,"l":19153.5,"c":19153.5,"v":23.842}
{"ts":1664767800000,"o":19153.5,"h":19153.5,"l":19152,"c":19152.5,"v":32.035}
{"ts":1664767860000,"o":19152.5,"h":19152.5,"l":19152,"c":19152,"v":14.861}
{"ts":1664767920000,"o":19152,"h":19152,"l":19145.5,"c":19148.5,"v":55.858}
{"ts":1664767980000,"o":19148.5,"h":19163,"l":19146.5,"c":19163,"v":27.818}
{"ts":1664768040000,"o":19163,"h":19163,"l":19160,"c":19160,"v":12.839}
{"ts":1664768100000,"o":19160,"h":19172.5,"l":19160,"c":19172.5,"v":31.099}
{"ts":1664768160000,"o":19172.5,"h":19172.5,"l":19168.5,"c":19168.5,"v":11.343}
{"ts":1664768220000,"o":19168.5,"h":19168.5,"l":19157.5,"c":19160,"v":22.1}
{"ts":1664768280000,"o":19160,"h":19195,"l":19160,"c":19190.5,"v":67.104}
{"ts":1664768340000,"o":19190.5,"h":19190.5,"l":19171.5,"c":19171.5,"v":43.405}
{"ts":1664768400000,"o":19171.5,"h":19172,"l":19166,"c":19170,"v":9.869}
{"ts":1664768460000,"o":19170,"h":19182.5,"l":19169.5,"c":19181.5,"v":11.015}
{"ts":1664768520000,"o":19181.5,"h":19185.5,"l":19174.5,"c":19183.5,"v":16.985}
{"ts":1664768580000,"o":19183.5,"h":19183.5,"l":19175.5,"c":19175.5,"v":11.572}
{"ts":1664768640000,"o":19175.5,"h":19180.5,"l":19175.5,"c":19180.5,"v":11.438}
{"ts":1664768700000,"o":19180.5,"h":19185,"l":19180,"c":19184.5,"v":13.857}
{"ts":1664768760000,"o":19184.5,"h":19185,"l":19182,"c":19182.5,"v":50.614}
{"ts":1664768820000,"o":19182.5,"h":19186,"l":19180,"c":19186,"v":39.184}
{"ts":1664768880000,"o":19186,"h":19186,"l":19170,"c":19176.5,"v":25.349}
{"ts":1664768940000,"o":19176.5,"h":19177,"l":19171,"c":19173.5,"v":9.501}
{"ts":1664769000000,"o":19173.5,"h":19173.5,"l":19171.5,"c":19172,"v":5.509}
{"ts":1664769060000,"o":19172,"h":19172,"l":19166,"c":19166.5,"v":19.348}
{"ts":1664769120000,"o":19166.5,"h":19170,"l":19166,"c":19169.5,"v":13.184}
{"ts":1664769180000,"o":19169.5,"h":19172,"l":19169,"c":19169.5,"v":21.412}
{"ts":1664769240000,"o":19169.5,"h":19179.5,"l":19169,"c":19179,"v":18.349}
{"ts":1664769300000,"o":19179,"h":19179.5,"l":19161,"c":19161.5,"v":17.726}
{"ts":1664769360000,"o":19161.5,"h":19162,"l":19155,"c":19155,"v":22.474}
{"ts":1664769420000,"o":19155,"h":19162,"l":19155,"c":19155,"v":55.964}
{"ts":1664769480000,"o":19155,"h":19158,"l":19155,"c":19157.5,"v":10.868}
{"ts":1664769540000,"o":19157.5,"h":19163.5,"l":19157.5,"c":19162,"v":15.602}
{"ts":1664769600000,"o":19162,"h":19162,"l":19161.5,"c":19161.5,"v":14.231}
{"ts":1664769660000,"o":19161.5,"h":19164.5,"l":19161.5,"c":19164.5,"v":57.484}
{"ts":1664769720000,"o":19164.5,"h":19164.5,"l":19157.5,"c":19157.5,"v":88.227}
{"ts":1664769780000,"o":19157.5,"h":19163,"l":19157.5,"c":19162.5,"v":15.059}
{"ts":1664769840000,"o":19162.5,"h":19163,"l":19160,"c":19160.5,"v":18.113}
{"ts":1664769900000,"o":19160.5,"h":19168,"l":19151.5,"c":19151.5,"v":46.518}
{"ts":1664769960000,"o":19151.5,"h":19152,"l":19141,"c":19141.5,"v":78.639}
{"ts":1664770020000,"o":19141.5,"h":19142,"l":19117,"c":19117.5,"v":128.733}
{"ts":1664770080000,"o":19117.5,"h":19128,"l":19117,"c":19120.5,"v":59.78}
{"ts":1664770140000,"o":19120.5,"h":19121,"l":19120,"c":19121,"v":51.499}
{"ts":1664770200000,"o":19121,"h":19121,"l":19117,"c":19117,"v":134.996}
{"ts":1664770260000,"o":19117,"h":19136.5,"l":19117,"c":19136,"v":121.338}
{"ts":1664770320000,"o":19136,"h":19138.5,"l":19136,"c":19136.5,"v":21.101}
{"ts":1664770380000,"o":19136.5,"h":19136.5,"l":19136,"c":19136,"v":9.103}
{"ts":1664770440000,"o":19136,"h":19136.5,"l":19121.5,"c":19121.5,"v":45.773}
{"ts":1664770500000,"o":19121.5,"h":19122,"l":19115.5,"c":19116,"v":35.47}
{"ts":1664770560000,"o":19116,"h":19131,"l":19115.5,"c":19129.5,"v":72.133}
{"ts":1664770620000,"o":19129.5,"h":19131.5,"l":19126,"c":19126,"v":24.118}
{"ts":1664770680000,"o":19126,"h":19126.5,"l":19120,"c":19121.5,"v":32.409}
{"ts":1664770740000,"o":19121.5,"h":19122,"l":19117,"c":19117.5,"v":21.398}
{"ts":1664770800000,"o":19117.5,"h":19117.5,"l":19116,"c":19116,"v":28.478}
{"ts":1664770860000,"o":19116,"h":19116.5,"l":19115.5,"c":19116,"v":13.308}
{"ts":1664770920000,"o":19116,"h":19116,"l":19085,"c":19105.5,"v":608.767}
{"ts":1664770980000,"o":19105.5,"h":19109,"l":19103,"c":19108.5,"v":84.154}
{"ts":1664771040000,"o":19108.5,"h":19109,"l":19108.5,"c":19108.5,"v":25.184}
{"ts":1664771100000,"o":19108.5,"h":19114,"l":19103,"c":19113.5,"v":49.216}
{"ts":1664771160000,"o":19113.5,"h":19119.5,"l":19113.5,"c":19119,"v":48.912}
{"ts":1664771220000,"o":19119,"h":19121,"l":19119,"c":19121,"v":32.033}
{"ts":1664771280000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":13.942}
{"ts":1664771340000,"o":19120.5,"h":19121,"l":19108.5,"c":19109,"v":35.336}
{"ts":1664771400000,"o":19109,"h":19114,"l":19108.5,"c":19114,"v":42.012}
{"ts":1664771460000,"o":19114,"h":19114,"l":19105,"c":19106,"v":29.424}
{"ts":1664771520000,"o":19106,"h":19106.5,"l":19085,"c":19085.5,"v":117.226}
{"ts":1664771580000,"o":19085.5,"h":19098,"l":19085,"c":19097.5,"v":59.084}
{"ts":1664771640000,"o":19097.5,"h":19098,"l":19097.5,"c":19098,"v":4.997}
{"ts":1664771700000,"o":19098,"h":19098,"l":19089,"c":19091.5,"v":39.122}
{"ts":1664771760000,"o":19091.5,"h":19102.5,"l":19087,"c":19099,"v":51.689}
{"ts":1664771820000,"o":19099,"h":19101,"l":19095.5,"c":19096,"v":49.769}
{"ts":1664771880000,"o":19096,"h":19096,"l":19089,"c":19091,"v":47.33}
{"ts":1664771940000,"o":19091,"h":19094.5,"l":19091,"c":19094,"v":15.259}
{"ts":1664772000000,"o":19094,"h":19097.5,"l":19085,"c":19085.5,"v":26.659}
{"ts":1664772060000,"o":19085.5,"h":19104,"l":19085,"c":19102,"v":53.486}
{"ts":1664772120000,"o":19102,"h":19114,"l":19101,"c":19112.5,"v":58.677}
{"ts":1664772180000,"o":19112.5,"h":19122.5,"l":19112,"c":19121.5,"v":57.184}
{"ts":1664772240000,"o":19121.5,"h":19121.5,"l":19116,"c":19116,"v":27.37}
{"ts":1664772300000,"o":19116,"h":19125,"l":19116,"c":19125,"v":39.512}
{"ts":1664772360000,"o":19125,"h":19125,"l":19114,"c":19114.5,"v":52.456}
{"ts":1664772420000,"o":19114.5,"h":19116.5,"l":19109,"c":19109,"v":19.326}
{"ts":1664772480000,"o":19109,"h":19112,"l":19109,"c":19112,"v":21.225}
{"ts":1664772540000,"o":19112,"h":19116,"l":19109,"c":19115.5,"v":24.968}
{"ts":1664772600000,"o":19115.5,"h":19116,"l":19113,"c":19113,"v":14.438}
{"ts":1664772660000,"o":19113,"h":19113.5,"l":19112,"c":19112,"v":5.362}
{"ts":1664772720000,"o":19112,"h":19112.5,"l":19109,"c":19109,"v":26.421}
{"ts":1664772780000,"o":19109,"h":19109,"l":19108,"c":19108,"v":55.688}
{"ts":1664772840000,"o":19108,"h":19108.5,"l":19097.5,"c":19103,"v":54.841}
{"ts":1664772900000,"o":19103,"h":19103,"l":19097.5,"c":19097.5,"v":9.946}
{"ts":1664772960000,"o":19097.5,"h":19102.5,"l":19097.5,"c":19098,"v":21.468}
{"ts":1664773020000,"o":19098,"h":19098.5,"l":19098,"c":19098,"v":14.136}
{"ts":1664773080000,"o":19098,"h":19099,"l":19094.5,"c":19099,"v":34.211}
{"ts":1664773140000,"o":19099,"h":19099,"l":19092,"c":19092.5,"v":11.468}
{"ts":1664773200000,"o":19092.5,"h":19092.5,"l":19072.5,"c":19088,"v":159.855}
{"ts":1664773260000,"o":19088,"h":19091,"l":19082.5,"c":19090,"v":73.094}
{"ts":1664773320000,"o":19090,"h":19102,"l":19090,"c":19099,"v":43.601}
{"ts":1664773380000,"o":19099,"h":19099.5,"l":19089.5,"c":19096,"v":66.281}
{"ts":1664773440000,"o":19096,"h":19096.5,"l":19090,"c":19090,"v":26.02}
{"ts":1664773500000,"o":19090,"h":19092,"l":19082.5,"c":19091.5,"v":21.416}
{"ts":1664773560000,"o":19091.5,"h":19094.5,"l":19069.5,"c":19076,"v":79.78}
{"ts":1664773620000,"o":19076,"h":19081.5,"l":19065,"c":19070,"v":136.828}
{"ts":1664773680000,"o":19070,"h":19074.5,"l":19069.5,"c":19069.5,"v":49.255}
{"ts":1664773740000,"o":19069.5,"h":19072.5,"l":19060,"c":19064,"v":89.077}
{"ts":1664773800000,"o":19064,"h":19069,"l":19050,"c":19059.5,"v":213.6}
{"ts":1664773860000,"o":19059.5,"h":19071,"l":19059,"c":19071,"v":77.554}
{"ts":1664773920000,"o":19071,"h":19081.5,"l":19070.5,"c":19075,"v":85.528}
{"ts":1664773980000,"o":19075,"h":19078,"l":19072,"c":19078,"v":27.511}
{"ts":1664774040000,"o":19078,"h":19078.5,"l":19067.5,"c":19071.5,"v":51.758}
{"ts":1664774100000,"o":19071.5,"h":19081.5,"l":19071,"c":19081.5,"v":26.364}
{"ts":1664774160000,"o":19081.5,"h":19085,"l":19081,"c":19081,"v":29.849}
{"ts":1664774220000,"o":19081,"h":19081.5,"l":19068,"c":19068,"v":20.052}
{"ts":1664774280000,"o":19068,"h":19071,"l":19063,"c":19065,"v":80.094}
{"ts":1664774340000,"o":19065,"h":19078,"l":19064.5,"c":19073,"v":42.795}
{"ts":1664774400000,"o":19073,"h":19073.5,"l":19073,"c":19073.5,"v":17.616}
{"ts":1664774460000,"o":19073.5,"h":19073.5,"l":19073,"c":19073.5,"v":14.854}
{"ts":1664774520000,"o":19073.5,"h":19085,"l":19073,"c":19084.5,"v":45.771}
{"ts":1664774580000,"o":19084.5,"h":19097,"l":19084.5,"c":19085.5,"v":58.231}
{"ts":1664774640000,"o":19085.5,"h":19097,"l":19080,"c":19097,"v":41.778}
{"ts":1664774700000,"o":19097,"h":19099.5,"l":19093.5,"c":19094.5,"v":69.605}
{"ts":1664774760000,"o":19094.5,"h":19094.5,"l":19091,"c":19093,"v":9.271}
{"ts":1664774820000,"o":19093,"h":19104,"l":19092.5,"c":19100.5,"v":54.01}
{"ts":1664774880000,"o":19100.5,"h":19116,"l":19100,"c":19105,"v":73.816}
{"ts":1664774940000,"o":19105,"h":19105.5,"l":19100,"c":19101.5,"v":61.789}
{"ts":1664775000000,"o":19101.5,"h":19119.5,"l":19101.5,"c":19116,"v":90.625}
{"ts":1664775060000,"o":19116,"h":19116,"l":19113,"c":19113,"v":14.835}
{"ts":1664775120000,"o":19113,"h":19118.5,"l":19113,"c":19118.5,"v":50.722}
{"ts":1664775180000,"o":19118.5,"h":19122,"l":19116,"c":19117.5,"v":43.996}
{"ts":1664775240000,"o":19117.5,"h":19125,"l":19117,"c":19122,"v":71.402}
{"ts":1664775300000,"o":19122,"h":19125,"l":19121,"c":19122.5,"v":50.259}
{"ts":1664775360000,"o":19122.5,"h":19124.5,"l":19121,"c":19121.5,"v":26.873}
{"ts":1664775420000,"o":19121.5,"h":19122.5,"l":19121,"c":19122.5,"v":14.687}
{"ts":1664775480000,"o":19122.5,"h":19124.5,"l":19118.5,"c":19124.5,"v":46.331}
{"ts":1664775540000,"o":19124.5,"h":19134.5,"l":19123.5,"c":19134.5,"v":190.391}
{"ts":1664775600000,"o":19134.5,"h":19149,"l":19131.5,"c":19143,"v":152.914}
{"ts":1664775660000,"o":19143,"h":19144.5,"l":19138,"c":19141.5,"v":43.067}
{"ts":1664775720000,"o":19141.5,"h":19150,"l":19141.5,"c":19150,"v":90.309}
{"ts":1664775780000,"o":19150,"h":19163.5,"l":19143.5,"c":19163.5,"v":188.196}
{"ts":1664775840000,"o":19163.5,"h":19163.5,"l":19157.5,"c":19157.5,"v":113.302}
{"ts":1664775900000,"o":19157.5,"h":19177,"l":19156.5,"c":19177,"v":134.832}
{"ts":1664775960000,"o":19177,"h":19188.5,"l":19176.5,"c":19182.5,"v":288.528}
{"ts":1664776020000,"o":19182.5,"h":19192,"l":19180,"c":19191.5,"v":128.419}
{"ts":1664776080000,"o":19191.5,"h":19192,"l":19181.5,"c":19185,"v":90.154}
{"ts":1664776140000,"o":19185,"h":19185.5,"l":19176.5,"c":19179.5,"v":102.518}
{"ts":1664776200000,"o":19179.5,"h":19185,"l":19179.5,"c":19185,"v":39.466}
{"ts":1664776260000,"o":19185,"h":19200,"l":19179.5,"c":19200,"v":233.338}
{"ts":1664776320000,"o":19200,"h":19224.5,"l":19199.5,"c":19219,"v":292.329}
{"ts":1664776380000,"o":19219,"h":19234,"l":19219,"c":19220,"v":238.611}
{"ts":1664776440000,"o":19220,"h":19271,"l":19207,"c":19264.5,"v":811.428}
{"ts":1664776500000,"o":19264.5,"h":19265,"l":19235.5,"c":19259,"v":319.244}
{"ts":1664776560000,"o":19259,"h":19286,"l":19258.5,"c":19274.5,"v":436.493}
{"ts":1664776620000,"o":19274.5,"h":19280,"l":19265.5,"c":19274.5,"v":330.188}
{"ts":1664776680000,"o":19274.5,"h":19275,"l":19249.5,"c":19258.5,"v":258.778}
{"ts":1664776740000,"o":19258.5,"h":19258.5,"l":19235.5,"c":19235.5,"v":208.384}
{"ts":1664776800000,"o":19235.5,"h":19269.5,"l":19235.5,"c":19260.5,"v":216.715}
{"ts":1664776860000,"o":19260.5,"h":19260.5,"l":19238,"c":19245.5,"v":188.702}
{"ts":1664776920000,"o":19245.5,"h":19271,"l":19245,"c":19265,"v":230.115}
{"ts":1664776980000,"o":19265,"h":19269.5,"l":19261.5,"c":19266,"v":86.693}
{"ts":1664777040000,"o":19266,"h":19266,"l":19252.5,"c":19255,"v":112.889}
{"ts":1664777100000,"o":19255,"h":19264.5,"l":19250.5,"c":19264,"v":66.753}
{"ts":1664777160000,"o":19264,"h":19265.5,"l":19253,"c":19265,"v":93.518}
{"ts":1664777220000,"o":19265,"h":19300,"l":19265,"c":19290.5,"v":791.005}
{"ts":1664777280000,"o":19290.5,"h":19294,"l":19271.5,"c":19275.5,"v":227.365}
{"ts":1664777340000,"o":19275.5,"h":19277.5,"l":19261,"c":19262,"v":122.139}
{"ts":1664777400000,"o":19262,"h":19269,"l":19260,"c":19260.5,"v":77.451}
{"ts":1664777460000,"o":19260.5,"h":19260.5,"l":19252,"c":19252,"v":158.359}
{"ts":1664777520000,"o":19252,"h":19252,"l":19229,"c":19229.5,"v":259.472}
{"ts":1664777580000,"o":19229.5,"h":19238.5,"l":19226.5,"c":19226.5,"v":168.617}
{"ts":1664777640000,"o":19226.5,"h":19228,"l":19217,"c":19226.5,"v":199.579}
{"ts":1664777700000,"o":19226.5,"h":19240,"l":19226.5,"c":19229.5,"v":203.663}
{"ts":1664777760000,"o":19229.5,"h":19229.5,"l":19220,"c":19223,"v":93.179}
{"ts":1664777820000,"o":19223,"h":19223,"l":19215,"c":19217,"v":137.316}
{"ts":1664777880000,"o":19217,"h":19217.5,"l":19194.5,"c":19194.5,"v":236.682}
{"ts":1664777940000,"o":19194.5,"h":19210.5,"l":19194.5,"c":19203.5,"v":195.003}
{"ts":1664778000000,"o":19203.5,"h":19207.5,"l":19185.5,"c":19186,"v":145.993}
{"ts":1664778060000,"o":19186,"h":19205,"l":19185.5,"c":19204.5,"v":79.91}
{"ts":1664778120000,"o":19204.5,"h":19211.5,"l":19200.5,"c":19201,"v":164.907}
{"ts":1664778180000,"o":19201,"h":19208.5,"l":19197,"c":19201,"v":84.784}
{"ts":1664778240000,"o":19201,"h":19201,"l":19190,"c":19195,"v":42.586}
{"ts":1664778300000,"o":19195,"h":19199.5,"l":19190,"c":19199,"v":50.898}
{"ts":1664778360000,"o":19199,"h":19199.5,"l":19190,"c":19196.5,"v":43.583}
{"ts":1664778420000,"o":19196.5,"h":19198.5,"l":19194.5,"c":19196.5,"v":17.255}
{"ts":1664778480000,"o":19196.5,"h":19207.5,"l":19196,"c":19205,"v":70.032}
{"ts":1664778540000,"o":19205,"h":19207.5,"l":19202.5,"c":19202.5,"v":60.604}
{"ts":1664778600000,"o":19202.5,"h":19203,"l":19195,"c":19195.5,"v":50.893}
{"ts":1664778660000,"o":19195.5,"h":19195.5,"l":19188,"c":19188,"v":37.206}
{"ts":1664778720000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":16.726}
{"ts":1664778780000,"o":19188,"h":19191.5,"l":19185.5,"c":19185.5,"v":73.164}
{"ts":1664778840000,"o":19185.5,"h":19191,"l":19185,"c":19185,"v":51.178}
{"ts":1664778900000,"o":19185,"h":19195,"l":19180,"c":19188.5,"v":51.652}
{"ts":1664778960000,"o":19188.5,"h":19216.5,"l":19180,"c":19194.5,"v":137.793}
{"ts":1664779020000,"o":19194.5,"h":19209.5,"l":19194.5,"c":19208,"v":168.201}
{"ts":1664779080000,"o":19208,"h":19208,"l":19176,"c":19187.5,"v":129.524}
{"ts":1664779140000,"o":19187.5,"h":19188,"l":19187,"c":19187,"v":17.789}
{"ts":1664779200000,"o":19187,"h":19193,"l":19180,"c":19193,"v":77.764}
{"ts":1664779260000,"o":19193,"h":19193.5,"l":19185,"c":19185,"v":47.763}
{"ts":1664779320000,"o":19185,"h":19185.5,"l":19176,"c":19178.5,"v":98.499}
{"ts":1664779380000,"o":19178.5,"h":19183.5,"l":19178,"c":19179.5,"v":59.253}
{"ts":1664779440000,"o":19179.5,"h":19179.5,"l":19170,"c":19170.5,"v":90.253}
{"ts":1664779500000,"o":19170.5,"h":19174.5,"l":19152,"c":19152.5,"v":173.799}
{"ts":1664779560000,"o":19152.5,"h":19169.5,"l":19152,"c":19166.5,"v":118.893}
{"ts":1664779620000,"o":19166.5,"h":19170,"l":19166.5,"c":19168,"v":115.971}
{"ts":1664779680000,"o":19168,"h":19182.5,"l":19167.5,"c":19181,"v":75.976}
{"ts":1664779740000,"o":19181,"h":19192.5,"l":19176.5,"c":19192.5,"v":73.683}
{"ts":1664779800000,"o":19192.5,"h":19207,"l":19184.5,"c":19196.5,"v":196.803}
{"ts":1664779860000,"o":19196.5,"h":19203,"l":19189.5,"c":19192,"v":37.749}
{"ts":1664779920000,"o":19192,"h":19197.5,"l":19192,"c":19192.5,"v":21.212}
{"ts":1664779980000,"o":19192.5,"h":19193,"l":19181,"c":19184.5,"v":44.302}
{"ts":1664780040000,"o":19184.5,"h":19193,"l":19184.5,"c":19192.5,"v":22.962}
{"ts":1664780100000,"o":19192.5,"h":19200,"l":19190,"c":19196,"v":25.13}
{"ts":1664780160000,"o":19196,"h":19196,"l":19185,"c":19188.5,"v":28.873}
{"ts":1664780220000,"o":19188.5,"h":19190,"l":19183.5,"c":19183.5,"v":15.573}
{"ts":1664780280000,"o":19183.5,"h":19188,"l":19181.5,"c":19184.5,"v":18.986}
{"ts":1664780340000,"o":19184.5,"h":19189,"l":19182,"c":19189,"v":7.698}
{"ts":1664780400000,"o":19189,"h":19189,"l":19160,"c":19173,"v":113.756}
{"ts":1664780460000,"o":19173,"h":19190,"l":19173,"c":19177,"v":52.884}
{"ts":1664780520000,"o":19177,"h":19178,"l":19166.5,"c":19174,"v":40.526}
{"ts":1664780580000,"o":19174,"h":19189.5,"l":19174,"c":19179,"v":72.661}
{"ts":1664780640000,"o":19179,"h":19191,"l":19175,"c":19186,"v":47.8}
{"ts":1664780700000,"o":19186,"h":19212.5,"l":19178,"c":19212,"v":106.974}
{"ts":1664780760000,"o":19212,"h":19212,"l":19202.5,"c":19204.5,"v":121.712}
{"ts":1664780820000,"o":19204.5,"h":19233,"l":19204.5,"c":19228,"v":220.024}
{"ts":1664780880000,"o":19228,"h":19228.5,"l":19200,"c":19200.5,"v":234.528}
{"ts":1664780940000,"o":19200.5,"h":19204,"l":19171.5,"c":19188,"v":169.392}
{"ts":1664781000000,"o":19188,"h":19192,"l":19183,"c":19185.5,"v":41.211}
{"ts":1664781060000,"o":19185.5,"h":19186,"l":19170,"c":19170.5,"v":183.055}
{"ts":1664781120000,"o":19170.5,"h":19170.5,"l":19143.5,"c":19167,"v":316.718}
{"ts":1664781180000,"o":19167,"h":19188,"l":19167,"c":19188,"v":227.28}
{"ts":1664781240000,"o":19188,"h":19188.5,"l":19183,"c":19186.5,"v":32.855}
{"ts":1664781300000,"o":19186.5,"h":19210,"l":19182.5,"c":19205.5,"v":142.138}
{"ts":1664781360000,"o":19205.5,"h":19211.5,"l":19200,"c":19211.5,"v":67.232}
{"ts":1664781420000,"o":19211.5,"h":19225,"l":19204,"c":19219,"v":82.343}
{"ts":1664781480000,"o":19219,"h":19222,"l":19212.5,"c":19221.5,"v":49.77}
{"ts":1664781540000,"o":19221.5,"h":19225,"l":19202.5,"c":19225,"v":55.488}
{"ts":1664781600000,"o":19225,"h":19226.5,"l":19214,"c":19226,"v":44.225}
{"ts":1664781660000,"o":19226,"h":19226,"l":19221.5,"c":19225,"v":41.03}
{"ts":1664781720000,"o":19225,"h":19225,"l":19216.5,"c":19217,"v":40.661}
{"ts":1664781780000,"o":19217,"h":19217,"l":19203,"c":19204.5,"v":25.638}
{"ts":1664781840000,"o":19204.5,"h":19210,"l":19204,"c":19206.5,"v":32.951}
{"ts":1664781900000,"o":19206.5,"h":19220,"l":19206.5,"c":19209.5,"v":51.602}
{"ts":1664781960000,"o":19209.5,"h":19217.5,"l":19203.5,"c":19217.5,"v":40.741}
{"ts":1664782020000,"o":19217.5,"h":19217.5,"l":19210,"c":19211,"v":12.626}
{"ts":1664782080000,"o":19211,"h":19211,"l":19203.5,"c":19209.5,"v":66.076}
{"ts":1664782140000,"o":19209.5,"h":19215,"l":19205,"c":19212.5,"v":15.585}
{"ts":1664782200000,"o":19212.5,"h":19218,"l":19203,"c":19218,"v":25.958}
{"ts":1664782260000,"o":19218,"h":19232,"l":19218,"c":19232,"v":158.531}
{"ts":1664782320000,"o":19232,"h":19232,"l":19209,"c":19209,"v":24.743}
{"ts":1664782380000,"o":19209,"h":19209.5,"l":19188,"c":19199.5,"v":62.396}
{"ts":1664782440000,"o":19199.5,"h":19203,"l":19190,"c":19202.5,"v":131.331}
{"ts":1664782500000,"o":19202.5,"h":19202.5,"l":19189,"c":19199,"v":104.254}
{"ts":1664782560000,"o":19199,"h":19200,"l":19191,"c":19191,"v":29.978}
{"ts":1664782620000,"o":19191,"h":19191,"l":19175,"c":19185.5,"v":49.64}
{"ts":1664782680000,"o":19185.5,"h":19185.5,"l":19175,"c":19182.5,"v":53.046}
{"ts":1664782740000,"o":19182.5,"h":19187.5,"l":19177.5,"c":19178,"v":27.279}
{"ts":1664782800000,"o":19178,"h":19191,"l":19170,"c":19184,"v":58.286}
{"ts":1664782860000,"o":19184,"h":19195,"l":19184,"c":19184.5,"v":16.957}
{"ts":1664782920000,"o":19184.5,"h":19188,"l":19179.5,"c":19187.5,"v":56.591}
{"ts":1664782980000,"o":19187.5,"h":19188,"l":19181,"c":19181.5,"v":10.029}
{"ts":1664783040000,"o":19181.5,"h":19183,"l":19174,"c":19182.5,"v":23.931}
{"ts":1664783100000,"o":19182.5,"h":19185,"l":19179,"c":19179.5,"v":16.344}
{"ts":1664783160000,"o":19179.5,"h":19185.5,"l":19179,"c":19185.5,"v":11.424}
{"ts":1664783220000,"o":19185.5,"h":19205,"l":19184.5,"c":19195.5,"v":82.17}
{"ts":1664783280000,"o":19195.5,"h":19199.5,"l":19185.5,"c":19199.5,"v":28.853}
{"ts":1664783340000,"o":19199.5,"h":19205.5,"l":19194,"c":19194,"v":27.457}
{"ts":1664783400000,"o":19194,"h":19200,"l":19186,"c":19199.5,"v":30.345}
{"ts":1664783460000,"o":19199.5,"h":19200,"l":19195,"c":19195.5,"v":7.346}
{"ts":1664783520000,"o":19195.5,"h":19195.5,"l":19175,"c":19181.5,"v":39.624}
{"ts":1664783580000,"o":19181.5,"h":19182,"l":19170,"c":19176.5,"v":123.149}
{"ts":1664783640000,"o":19176.5,"h":19192,"l":19176,"c":19187,"v":47.641}
{"ts":1664783700000,"o":19187,"h":19197,"l":19181.5,"c":19195,"v":45.843}
{"ts":1664783760000,"o":19195,"h":19195.5,"l":19187,"c":19193.5,"v":32.874}
{"ts":1664783820000,"o":19193.5,"h":19195,"l":19188,"c":19188,"v":29.838}
{"ts":1664783880000,"o":19188,"h":19190.5,"l":19187,"c":19190.5,"v":9.221}
{"ts":1664783940000,"o":19190.5,"h":19190.5,"l":19187.5,"c":19188,"v":6.992}
{"ts":1664784000000,"o":19188,"h":19188,"l":19185.5,"c":19187,"v":36.657}
{"ts":1664784060000,"o":19187,"h":19187,"l":19180.5,"c":19180.5,"v":83.662}
{"ts":1664784120000,"o":19180.5,"h":19181,"l":19171,"c":19171,"v":72.044}
{"ts":1664784180000,"o":19171,"h":19180,"l":19168,"c":19180,"v":141.299}
{"ts":1664784240000,"o":19180,"h":19180,"l":19156,"c":19161,"v":175.705}
{"ts":1664784300000,"o":19161,"h":19161.5,"l":19155,"c":19156,"v":107.317}
{"ts":1664784360000,"o":19156,"h":19162,"l":19152.5,"c":19161.5,"v":91.141}
{"ts":1664784420000,"o":19161.5,"h":19168,"l":19161.5,"c":19167.5,"v":39.767}
{"ts":1664784480000,"o":19167.5,"h":19168,"l":19165,"c":19167.5,"v":17.878}
{"ts":1664784540000,"o":19167.5,"h":19168,"l":19167.5,"c":19167.5,"v":16.104}
{"ts":1664784600000,"o":19167.5,"h":19174.5,"l":19167.5,"c":19167.5,"v":36.306}
{"ts":1664784660000,"o":19167.5,"h":19183,"l":19167.5,"c":19177,"v":46.314}
{"ts":1664784720000,"o":19177,"h":19177.5,"l":19171,"c":19175.5,"v":6.549}
{"ts":1664784780000,"o":19175.5,"h":19187,"l":19175.5,"c":19180,"v":109.508}
{"ts":1664784840000,"o":19180,"h":19188.5,"l":19175,"c":19188.5,"v":84.476}
{"ts":1664784900000,"o":19188.5,"h":19192,"l":19188,"c":19188,"v":34.633}
{"ts":1664784960000,"o":19188,"h":19188.5,"l":19176,"c":19176.5,"v":19.744}
{"ts":1664785020000,"o":19176.5,"h":19179.5,"l":19175.5,"c":19179,"v":11.934}
{"ts":1664785080000,"o":19179,"h":19179.5,"l":19170,"c":19174,"v":17.384}
{"ts":1664785140000,"o":19174,"h":19181.5,"l":19174,"c":19181.5,"v":30.82}
{"ts":1664785200000,"o":19181.5,"h":19187.5,"l":19178,"c":19183.5,"v":20.889}
{"ts":1664785260000,"o":19183.5,"h":19190.5,"l":19179.5,"c":19189.5,"v":28.944}
{"ts":1664785320000,"o":19189.5,"h":19196,"l":19185,"c":19196,"v":44.985}
{"ts":1664785380000,"o":19196,"h":19200,"l":19192.5,"c":19200,"v":32.552}
{"ts":1664785440000,"o":19200,"h":19204.5,"l":19199,"c":19199.5,"v":38.944}
{"ts":1664785500000,"o":19199.5,"h":19202.5,"l":19199,"c":19202,"v":13.837}
{"ts":1664785560000,"o":19202,"h":19210,"l":19201,"c":19201.5,"v":31.969}
{"ts":1664785620000,"o":19201.5,"h":19201.5,"l":19190,"c":19190,"v":27.881}
{"ts":1664785680000,"o":19190,"h":19201,"l":19190,"c":19201,"v":21.891}
{"ts":1664785740000,"o":19201,"h":19206,"l":19198,"c":19205.5,"v":19.447}
{"ts":1664785800000,"o":19205.5,"h":19208,"l":19200,"c":19200,"v":37.524}
{"ts":1664785860000,"o":19200,"h":19200.5,"l":19200,"c":19200.5,"v":4.483}
{"ts":1664785920000,"o":19200.5,"h":19207,"l":19192.5,"c":19197,"v":212.198}
{"ts":1664785980000,"o":19197,"h":19212.5,"l":19197,"c":19212.5,"v":67.848}
{"ts":1664786040000,"o":19212.5,"h":19212.5,"l":19212,"c":19212.5,"v":24.368}
{"ts":1664786100000,"o":19212.5,"h":19212.5,"l":19210,"c":19210.5,"v":26.486}
{"ts":1664786160000,"o":19210.5,"h":19212.5,"l":19205,"c":19205,"v":53.921}
{"ts":1664786220000,"o":19205,"h":19205.5,"l":19198,"c":19198.5,"v":15.114}
{"ts":1664786280000,"o":19198.5,"h":19200,"l":19191,"c":19194,"v":30.8}
{"ts":1664786340000,"o":19194,"h":19194.5,"l":19194,"c":19194.5,"v":20.457}
{"ts":1664786400000,"o":19194.5,"h":19200.5,"l":19189.5,"c":19197,"v":58.762}
{"ts":1664786460000,"o":19197,"h":19199.5,"l":19197,"c":19198.5,"v":20.622}
{"ts":1664786520000,"o":19198.5,"h":19200,"l":19185.5,"c":19186,"v":18.189}
{"ts":1664786580000,"o":19186,"h":19187.5,"l":19181,"c":19187,"v":50.114}
{"ts":1664786640000,"o":19187,"h":19187.5,"l":19182,"c":19187.5,"v":20.812}
{"ts":1664786700000,"o":19187.5,"h":19192,"l":19187,"c":19187.5,"v":12.511}
{"ts":1664786760000,"o":19187.5,"h":19199,"l":19187.5,"c":19199,"v":20.755}
{"ts":1664786820000,"o":19199,"h":19199,"l":19188.5,"c":19188.5,"v":16.199}
{"ts":1664786880000,"o":19188.5,"h":19190.5,"l":19182,"c":19190.5,"v":54.28}
{"ts":1664786940000,"o":19190.5,"h":19197,"l":19190.5,"c":19194.5,"v":18.151}
{"ts":1664787000000,"o":19194.5,"h":19199.5,"l":19194,"c":19195.5,"v":10.375}
{"ts":1664787060000,"o":19195.5,"h":19195.5,"l":19186,"c":19186,"v":16.677}
{"ts":1664787120000,"o":19186,"h":19195,"l":19186,"c":19194.5,"v":9.787}
{"ts":1664787180000,"o":19194.5,"h":19197.5,"l":19191.5,"c":19197.5,"v":12.504}
{"ts":1664787240000,"o":19197.5,"h":19197.5,"l":19194,"c":19194,"v":11.478}
{"ts":1664787300000,"o":19194,"h":19194.5,"l":19190,"c":19190.5,"v":5.51}
{"ts":1664787360000,"o":19190.5,"h":19195.5,"l":19190,"c":19194.5,"v":5.351}
{"ts":1664787420000,"o":19194.5,"h":19194.5,"l":19189,"c":19194,"v":16.862}
{"ts":1664787480000,"o":19194,"h":19194.5,"l":19194,"c":19194,"v":9.834}
{"ts":1664787540000,"o":19194,"h":19194.5,"l":19190.5,"c":19191,"v":9.108}
{"ts":1664787600000,"o":19191,"h":19191,"l":19186.5,"c":19187,"v":8.042}
{"ts":1664787660000,"o":19187,"h":19187,"l":19174.5,"c":19177.5,"v":98.054}
{"ts":1664787720000,"o":19177.5,"h":19177.5,"l":19175.5,"c":19176,"v":17.022}
{"ts":1664787780000,"o":19176,"h":19176,"l":19173.5,"c":19173.5,"v":19.473}
{"ts":1664787840000,"o":19173.5,"h":19177,"l":19163,"c":19164,"v":84.929}
{"ts":1664787900000,"o":19164,"h":19167,"l":19163.5,"c":19166.5,"v":31.33}
{"ts":1664787960000,"o":19166.5,"h":19167,"l":19164,"c":19164,"v":75.063}
{"ts":1664788020000,"o":19164,"h":19164,"l":19144,"c":19145.5,"v":256.659}
{"ts":1664788080000,"o":19145.5,"h":19154.5,"l":19145,"c":19152,"v":146.327}
{"ts":1664788140000,"o":19152,"h":19161.5,"l":19145,"c":19149,"v":176.729}
{"ts":1664788200000,"o":19149,"h":19161.5,"l":19149,"c":19161.5,"v":48.284}
{"ts":1664788260000,"o":19161.5,"h":19161.5,"l":19161,"c":19161.5,"v":10.723}
{"ts":1664788320000,"o":19161.5,"h":19166,"l":19161,"c":19166,"v":30.958}
{"ts":1664788380000,"o":19166,"h":19166,"l":19163,"c":19163.5,"v":23.554}
{"ts":1664788440000,"o":19163.5,"h":19163.5,"l":19157.5,"c":19160,"v":150.152}
{"ts":1664788500000,"o":19160,"h":19168,"l":19159.5,"c":19162,"v":41.178}
{"ts":1664788560000,"o":19162,"h":19162,"l":19158,"c":19159,"v":51.08}
{"ts":1664788620000,"o":19159,"h":19164.5,"l":19154.5,"c":19161,"v":52.081}
{"ts":1664788680000,"o":19161,"h":19161,"l":19158,"c":19158.5,"v":12.907}
{"ts":1664788740000,"o":19158.5,"h":19158.5,"l":19155,"c":19155,"v":4.613}
{"ts":1664788800000,"o":19155,"h":19155.5,"l":19153,"c":19155,"v":24.516}
{"ts":1664788860000,"o":19155,"h":19158,"l":19155,"c":19155.5,"v":26.694}
{"ts":1664788920000,"o":19155.5,"h":19160,"l":19155,"c":19159.5,"v":37.029}
{"ts":1664788980000,"o":19159.5,"h":19177,"l":19159.5,"c":19177,"v":40.891}
{"ts":1664789040000,"o":19177,"h":19177,"l":19176,"c":19176,"v":50.754}
{"ts":1664789100000,"o":19176,"h":19176.5,"l":19172.5,"c":19172.5,"v":11.551}
{"ts":1664789160000,"o":19172.5,"h":19173,"l":19168.5,"c":19173,"v":38.289}
{"ts":1664789220000,"o":19173,"h":19173,"l":19165.5,"c":19166,"v":20.91}
{"ts":1664789280000,"o":19166,"h":19173,"l":19165.5,"c":19173,"v":32.222}
{"ts":1664789340000,"o":19173,"h":19175.5,"l":19165.5,"c":19175,"v":33.062}
{"ts":1664789400000,"o":19175,"h":19178,"l":19175,"c":19178,"v":22.955}
{"ts":1664789460000,"o":19178,"h":19185.5,"l":19171,"c":19185,"v":90.889}
{"ts":1664789520000,"o":19185,"h":19185.5,"l":19182,"c":19185,"v":23.929}
{"ts":1664789580000,"o":19185,"h":19185.5,"l":19175,"c":19177.5,"v":20.008}
{"ts":1664789640000,"o":19177.5,"h":19178,"l":19177,"c":19177.5,"v":11.272}
{"ts":1664789700000,"o":19177.5,"h":19178,"l":19177.5,"c":19178,"v":10.92}
{"ts":1664789760000,"o":19178,"h":19178,"l":19177.5,"c":19178,"v":14.236}
{"ts":1664789820000,"o":19178,"h":19178,"l":19165,"c":19165,"v":44.686}
{"ts":1664789880000,"o":19165,"h":19165.5,"l":19165,"c":19165.5,"v":13.563}
{"ts":1664789940000,"o":19165.5,"h":19165.5,"l":19161,"c":19161.5,"v":19.278}
{"ts":1664790000000,"o":19161.5,"h":19161.5,"l":19161,"c":19161,"v":13.633}
{"ts":1664790060000,"o":19161,"h":19170,"l":19161,"c":19166,"v":70.314}
{"ts":1664790120000,"o":19166,"h":19166,"l":19161.5,"c":19161.5,"v":13.788}
{"ts":1664790180000,"o":19161.5,"h":19162,"l":19157,"c":19157.5,"v":29.805}
{"ts":1664790240000,"o":19157.5,"h":19157.5,"l":19146,"c":19146.5,"v":94.386}
{"ts":1664790300000,"o":19146.5,"h":19146.5,"l":19123.5,"c":19132,"v":672.82}
{"ts":1664790360000,"o":19132,"h":19132,"l":19124.5,"c":19125,"v":227.351}
{"ts":1664790420000,"o":19125,"h":19125.5,"l":19116,"c":19118,"v":212.893}
{"ts":1664790480000,"o":19118,"h":19118.5,"l":19115.5,"c":19116.5,"v":201.138}
{"ts":1664790540000,"o":19116.5,"h":19128.5,"l":19116,"c":19128,"v":161.008}
{"ts":1664790600000,"o":19128,"h":19139,"l":19128,"c":19134,"v":74.539}
{"ts":1664790660000,"o":19134,"h":19134,"l":19130,"c":19130,"v":35.698}
{"ts":1664790720000,"o":19130,"h":19131.5,"l":19121.5,"c":19131,"v":44.87}
{"ts":1664790780000,"o":19131,"h":19133,"l":19131,"c":19133,"v":28.214}
{"ts":1664790840000,"o":19133,"h":19133,"l":19132.5,"c":19132.5,"v":11.795}
{"ts":1664790900000,"o":19132.5,"h":19149.5,"l":19132.5,"c":19149.5,"v":101.884}
{"ts":1664790960000,"o":19149.5,"h":19154.5,"l":19149.5,"c":19151.5,"v":46.495}
{"ts":1664791020000,"o":19151.5,"h":19159.5,"l":19151.5,"c":19159.5,"v":114.549}
{"ts":1664791080000,"o":19159.5,"h":19166,"l":19156,"c":19166,"v":172.347}
{"ts":1664791140000,"o":19166,"h":19171.5,"l":19164,"c":19171.5,"v":48.572}
{"ts":1664791200000,"o":19171.5,"h":19171.5,"l":19158,"c":19158.5,"v":62.261}
{"ts":1664791260000,"o":19158.5,"h":19158.5,"l":19149,"c":19150.5,"v":44.688}
{"ts":1664791320000,"o":19150.5,"h":19150.5,"l":19140.5,"c":19150.5,"v":45.769}
{"ts":1664791380000,"o":19150.5,"h":19150.5,"l":19145,"c":19148.5,"v":20.366}
{"ts":1664791440000,"o":19148.5,"h":19151.5,"l":19146,"c":19146,"v":23.605}
{"ts":1664791500000,"o":19146,"h":19146.5,"l":19140.5,"c":19140.5,"v":43.682}
{"ts":1664791560000,"o":19140.5,"h":19141,"l":19140,"c":19140.5,"v":23.571}
{"ts":1664791620000,"o":19140.5,"h":19150,"l":19140,"c":19150,"v":37.116}
{"ts":1664791680000,"o":19150,"h":19150,"l":19142.5,"c":19144,"v":29.21}
{"ts":1664791740000,"o":19144,"h":19149.5,"l":19143.5,"c":19146,"v":19.869}
{"ts":1664791800000,"o":19146,"h":19146,"l":19142,"c":19142,"v":35.105}
{"ts":1664791860000,"o":19142,"h":19151.5,"l":19140,"c":19151.5,"v":62.261}
{"ts":1664791920000,"o":19151.5,"h":19151.5,"l":19140,"c":19140,"v":20.257}
{"ts":1664791980000,"o":19140,"h":19140.5,"l":19132,"c":19132,"v":60.281}
{"ts":1664792040000,"o":19132,"h":19132.5,"l":19119.5,"c":19125,"v":56.657}
{"ts":1664792100000,"o":19125,"h":19128,"l":19125,"c":19127.5,"v":48.203}
{"ts":1664792160000,"o":19127.5,"h":19134,"l":19127,"c":19134,"v":34.233}
{"ts":1664792220000,"o":19134,"h":19138.5,"l":19133.5,"c":19138,"v":22.91}
{"ts":1664792280000,"o":19138,"h":19141,"l":19135.5,"c":19140.5,"v":31.048}
{"ts":1664792340000,"o":19140.5,"h":19148,"l":19140.5,"c":19145.5,"v":24.454}
{"ts":1664792400000,"o":19145.5,"h":19146,"l":19141,"c":19141.5,"v":21.639}
{"ts":1664792460000,"o":19141.5,"h":19152,"l":19141,"c":19145.5,"v":58.877}
{"ts":1664792520000,"o":19145.5,"h":19154,"l":19145.5,"c":19154,"v":29.064}
{"ts":1664792580000,"o":19154,"h":19154,"l":19151.5,"c":19151.5,"v":14.842}
{"ts":1664792640000,"o":19151.5,"h":19152,"l":19151.5,"c":19152,"v":8.802}
{"ts":1664792700000,"o":19152,"h":19154,"l":19149.5,"c":19154,"v":36.896}
{"ts":1664792760000,"o":19154,"h":19154,"l":19153.5,"c":19153.5,"v":8.678}
{"ts":1664792820000,"o":19153.5,"h":19158,"l":19153.5,"c":19158,"v":19.876}
{"ts":1664792880000,"o":19158,"h":19158,"l":19155,"c":19155,"v":30.935}
{"ts":1664792940000,"o":19155,"h":19161,"l":19155,"c":19161,"v":57.526}
{"ts":1664793000000,"o":19161,"h":19200,"l":19160.5,"c":19194,"v":537.313}
{"ts":1664793060000,"o":19194,"h":19194.5,"l":19179,"c":19185,"v":93.396}
{"ts":1664793120000,"o":19185,"h":19205,"l":19183,"c":19204.5,"v":149.858}
{"ts":1664793180000,"o":19204.5,"h":19212,"l":19204.5,"c":19208,"v":207.693}
{"ts":1664793240000,"o":19208,"h":19208,"l":19200,"c":19200,"v":100.46}
{"ts":1664793300000,"o":19200,"h":19200.5,"l":19195,"c":19196,"v":40.689}
{"ts":1664793360000,"o":19196,"h":19196,"l":19182,"c":19182,"v":44.277}
{"ts":1664793420000,"o":19182,"h":19187,"l":19171,"c":19171.5,"v":133.944}
{"ts":1664793480000,"o":19171.5,"h":19179,"l":19171,"c":19179,"v":57.539}
{"ts":1664793540000,"o":19179,"h":19179,"l":19170,"c":19170,"v":31.093}
{"ts":1664793600000,"o":19170,"h":19176.5,"l":19170,"c":19175.5,"v":39.561}
{"ts":1664793660000,"o":19175.5,"h":19180.5,"l":19175,"c":19180.5,"v":17.191}
{"ts":1664793720000,"o":19180.5,"h":19188,"l":19180,"c":19188,"v":25.164}
{"ts":1664793780000,"o":19188,"h":19188.5,"l":19184,"c":19188.5,"v":31.365}
{"ts":1664793840000,"o":19188.5,"h":19192,"l":19188,"c":19192,"v":35.365}
{"ts":1664793900000,"o":19192,"h":19198.5,"l":19191.5,"c":19198.5,"v":34.096}
{"ts":1664793960000,"o":19198.5,"h":19198.5,"l":19186,"c":19186,"v":36.457}
{"ts":1664794020000,"o":19186,"h":19191.5,"l":19186,"c":19191,"v":11.712}
{"ts":1664794080000,"o":19191,"h":19202,"l":19191,"c":19202,"v":33.46}
{"ts":1664794140000,"o":19202,"h":19221,"l":19201.5,"c":19217.5,"v":200.226}
{"ts":1664794200000,"o":19217.5,"h":19221.5,"l":19207,"c":19215,"v":159.793}
{"ts":1664794260000,"o":19215,"h":19220,"l":19210.5,"c":19210.5,"v":114.327}
{"ts":1664794320000,"o":19210.5,"h":19211,"l":19192.5,"c":19197,"v":168.439}
{"ts":1664794380000,"o":19197,"h":19206,"l":19196.5,"c":19205.5,"v":38.199}
{"ts":1664794440000,"o":19205.5,"h":19206,"l":19197,"c":19197,"v":24.754}
{"ts":1664794500000,"o":19197,"h":19220,"l":19197,"c":19210.5,"v":91.858}
{"ts":1664794560000,"o":19210.5,"h":19218.5,"l":19210,"c":19218.5,"v":33.124}
{"ts":1664794620000,"o":19218.5,"h":19221,"l":19214,"c":19217,"v":31.004}
{"ts":1664794680000,"o":19217,"h":19217.5,"l":19217,"c":19217,"v":24.434}
{"ts":1664794740000,"o":19217,"h":19225,"l":19217,"c":19225,"v":35.644}
{"ts":1664794800000,"o":19225,"h":19243,"l":19224,"c":19237.5,"v":253.996}
{"ts":1664794860000,"o":19237.5,"h":19238,"l":19223.5,"c":19223.5,"v":90.526}
{"ts":1664794920000,"o":19223.5,"h":19225.5,"l":19211,"c":19215,"v":117.345}
{"ts":1664794980000,"o":19215,"h":19218.5,"l":19215,"c":19216.5,"v":39.817}
{"ts":1664795040000,"o":19216.5,"h":19222.5,"l":19210,"c":19222.5,"v":65.854}
{"ts":1664795100000,"o":19222.5,"h":19235,"l":19222.5,"c":19230,"v":89.368}
{"ts":1664795160000,"o":19230,"h":19230.5,"l":19217,"c":19230.5,"v":168.731}
{"ts":1664795220000,"o":19230.5,"h":19235.5,"l":19225.5,"c":19230.5,"v":131.303}
{"ts":1664795280000,"o":19230.5,"h":19233.5,"l":19224.5,"c":19227.5,"v":68.418}
{"ts":1664795340000,"o":19227.5,"h":19231,"l":19220,"c":19220,"v":45.104}
{"ts":1664795400000,"o":19220,"h":19220.5,"l":19205.5,"c":19205.5,"v":51.411}
{"ts":1664795460000,"o":19205.5,"h":19206,"l":19194,"c":19204,"v":163.649}
{"ts":1664795520000,"o":19204,"h":19205.5,"l":19198.5,"c":19202.5,"v":53.858}
{"ts":1664795580000,"o":19202.5,"h":19208,"l":19200,"c":19202,"v":16.244}
{"ts":1664795640000,"o":19202,"h":19211.5,"l":19201.5,"c":19211,"v":39.533}
{"ts":1664795700000,"o":19211,"h":19212,"l":19202,"c":19203,"v":82.826}
{"ts":1664795760000,"o":19203,"h":19205.5,"l":19203,"c":19205.5,"v":43.896}
{"ts":1664795820000,"o":19205.5,"h":19205.5,"l":19205,"c":19205.5,"v":24.754}
{"ts":1664795880000,"o":19205.5,"h":19205.5,"l":19197,"c":19201,"v":72.667}
{"ts":1664795940000,"o":19201,"h":19201.5,"l":19193.5,"c":19194,"v":79.445}
{"ts":1664796000000,"o":19194,"h":19194,"l":19188,"c":19188,"v":51.434}
{"ts":1664796060000,"o":19188,"h":19188.5,"l":19177,"c":19177.5,"v":98.888}
{"ts":1664796120000,"o":19177.5,"h":19185,"l":19177,"c":19185,"v":47.255}
{"ts":1664796180000,"o":19185,"h":19193,"l":19184.5,"c":19188,"v":37.03}
{"ts":1664796240000,"o":19188,"h":19193,"l":19187.5,"c":19192.5,"v":18.724}
{"ts":1664796300000,"o":19192.5,"h":19193,"l":19192,"c":19192.5,"v":31.642}
{"ts":1664796360000,"o":19192.5,"h":19192.5,"l":19192,"c":19192.5,"v":25.358}
{"ts":1664796420000,"o":19192.5,"h":19192.5,"l":19188.5,"c":19189,"v":22.965}
{"ts":1664796480000,"o":19189,"h":19193,"l":19187.5,"c":19187.5,"v":102.134}
{"ts":1664796540000,"o":19187.5,"h":19192.5,"l":19187.5,"c":19192.5,"v":51.068}
{"ts":1664796600000,"o":19192.5,"h":19192.5,"l":19190,"c":19190,"v":28.617}
{"ts":1664796660000,"o":19190,"h":19210,"l":19190,"c":19201,"v":210.835}
{"ts":1664796720000,"o":19201,"h":19202,"l":19200.5,"c":19202,"v":6.25}
{"ts":1664796780000,"o":19202,"h":19206,"l":19200,"c":19206,"v":28.55}
{"ts":1664796840000,"o":19206,"h":19207.5,"l":19201.5,"c":19201.5,"v":12.087}
{"ts":1664796900000,"o":19201.5,"h":19202,"l":19201,"c":19201.5,"v":6.668}
{"ts":1664796960000,"o":19201.5,"h":19203.5,"l":19191.5,"c":19203.5,"v":58.898}
{"ts":1664797020000,"o":19203.5,"h":19212,"l":19203.5,"c":19212,"v":77.909}
{"ts":1664797080000,"o":19212,"h":19230,"l":19212,"c":19216.5,"v":194.216}
{"ts":1664797140000,"o":19216.5,"h":19226.5,"l":19216,"c":19219.5,"v":109.148}
{"ts":1664797200000,"o":19219.5,"h":19221,"l":19216,"c":19220.5,"v":40.98}
{"ts":1664797260000,"o":19220.5,"h":19221,"l":19220.5,"c":19221,"v":35.455}
{"ts":1664797320000,"o":19221,"h":19221,"l":19218,"c":19218,"v":23.77}
{"ts":1664797380000,"o":19218,"h":19218,"l":19202.5,"c":19206,"v":40.089}
{"ts":1664797440000,"o":19206,"h":19206,"l":19203,"c":19203.5,"v":27.993}
{"ts":1664797500000,"o":19203.5,"h":19208,"l":19196.5,"c":19208,"v":29.64}
{"ts":1664797560000,"o":19208,"h":19217,"l":19208,"c":19216.5,"v":41.133}
{"ts":1664797620000,"o":19216.5,"h":19218,"l":19201.5,"c":19201.5,"v":47.801}
{"ts":1664797680000,"o":19201.5,"h":19205,"l":19190,"c":19195.5,"v":51.997}
{"ts":1664797740000,"o":19195.5,"h":19195.5,"l":19188.5,"c":19189,"v":13.82}
{"ts":1664797800000,"o":19189,"h":19200,"l":19186,"c":19195.5,"v":208.726}
{"ts":1664797860000,"o":19195.5,"h":19195.5,"l":19187.5,"c":19192,"v":33.518}
{"ts":1664797920000,"o":19192,"h":19195,"l":19191.5,"c":19194.5,"v":23.583}
{"ts":1664797980000,"o":19194.5,"h":19197,"l":19194.5,"c":19197,"v":14.989}
{"ts":1664798040000,"o":19197,"h":19197,"l":19196.5,"c":19196.5,"v":5.616}
{"ts":1664798100000,"o":19196.5,"h":19204,"l":19196.5,"c":19203.5,"v":44.572}
{"ts":1664798160000,"o":19203.5,"h":19204,"l":19197.5,"c":19198,"v":21.852}
{"ts":1664798220000,"o":19198,"h":19198,"l":19197.5,"c":19198,"v":9.899}
{"ts":1664798280000,"o":19198,"h":19220,"l":19197.5,"c":19220,"v":67.895}
{"ts":1664798340000,"o":19220,"h":19257.5,"l":19215.5,"c":19242,"v":421.242}
{"ts":1664798400000,"o":19242,"h":19244.5,"l":19232.5,"c":19233,"v":253.787}
{"ts":1664798460000,"o":19233,"h":19247,"l":19232.5,"c":19247,"v":102.687}
{"ts":1664798520000,"o":19247,"h":19259.5,"l":19246.5,"c":19249,"v":191.838}
{"ts":1664798580000,"o":19249,"h":19249,"l":19223.5,"c":19241.5,"v":279.051}
{"ts":1664798640000,"o":19241.5,"h":19241.5,"l":19230,"c":19230,"v":38.392}
{"ts":1664798700000,"o":19230,"h":19234.5,"l":19218,"c":19218.5,"v":59.672}
{"ts":1664798760000,"o":19218.5,"h":19218.5,"l":19216,"c":19216.5,"v":33.597}
{"ts":1664798820000,"o":19216.5,"h":19216.5,"l":19212.5,"c":19216.5,"v":41.814}
{"ts":1664798880000,"o":19216.5,"h":19220,"l":19216,"c":19220,"v":55.974}
{"ts":1664798940000,"o":19220,"h":19226.5,"l":19216,"c":19226.5,"v":140.558}
{"ts":1664799000000,"o":19226.5,"h":19227,"l":19221,"c":19223.5,"v":38.204}
{"ts":1664799060000,"o":19223.5,"h":19224,"l":19220,"c":19220,"v":14.923}
{"ts":1664799120000,"o":19220,"h":19227,"l":19220,"c":19220,"v":18.212}
{"ts":1664799180000,"o":19220,"h":19220.5,"l":19204,"c":19204.5,"v":66.939}
{"ts":1664799240000,"o":19204.5,"h":19213,"l":19204,"c":19213,"v":22.491}
{"ts":1664799300000,"o":19213,"h":19226.5,"l":19213,"c":19218,"v":29.621}
{"ts":1664799360000,"o":19218,"h":19218.5,"l":19206,"c":19206.5,"v":24.92}
{"ts":1664799420000,"o":19206.5,"h":19212.5,"l":19203.5,"c":19204,"v":62.584}
{"ts":1664799480000,"o":19204,"h":19206.5,"l":19201.5,"c":19206.5,"v":25.872}
{"ts":1664799540000,"o":19206.5,"h":19206.5,"l":19201,"c":19201.5,"v":42.394}
{"ts":1664799600000,"o":19201.5,"h":19210,"l":19201,"c":19209.5,"v":23.026}
{"ts":1664799660000,"o":19209.5,"h":19222,"l":19209,"c":19209,"v":27.579}
{"ts":1664799720000,"o":19209,"h":19213,"l":19206,"c":19211,"v":18.883}
{"ts":1664799780000,"o":19211,"h":19219.5,"l":19208.5,"c":19219.5,"v":17.005}
{"ts":1664799840000,"o":19219.5,"h":19219.5,"l":19216,"c":19218,"v":24.178}
{"ts":1664799900000,"o":19218,"h":19218.5,"l":19218,"c":19218,"v":13.51}
{"ts":1664799960000,"o":19218,"h":19218.5,"l":19217.5,"c":19218,"v":12.579}
{"ts":1664800020000,"o":19218,"h":19218,"l":19217.5,"c":19218,"v":6.844}
{"ts":1664800080000,"o":19218,"h":19218,"l":19217.5,"c":19217.5,"v":19.901}
{"ts":1664800140000,"o":19217.5,"h":19218,"l":19207.5,"c":19210.5,"v":33.831}
{"ts":1664800200000,"o":19210.5,"h":19210.5,"l":19197,"c":19197.5,"v":41.773}
{"ts":1664800260000,"o":19197.5,"h":19206,"l":19197.5,"c":19206,"v":110.049}
{"ts":1664800320000,"o":19206,"h":19210,"l":19205.5,"c":19210,"v":23.641}
{"ts":1664800380000,"o":19210,"h":19235,"l":19209.5,"c":19216.5,"v":200.465}
{"ts":1664800440000,"o":19216.5,"h":19224,"l":19212.5,"c":19213,"v":72.87}
{"ts":1664800500000,"o":19213,"h":19213,"l":19197,"c":19198,"v":122.04}
{"ts":1664800560000,"o":19198,"h":19205.5,"l":19198,"c":19202,"v":47.63}
{"ts":1664800620000,"o":19202,"h":19204.5,"l":19197,"c":19197,"v":37.394}
{"ts":1664800680000,"o":19197,"h":19201.5,"l":19197,"c":19201.5,"v":26.148}
{"ts":1664800740000,"o":19201.5,"h":19201.5,"l":19193.5,"c":19193.5,"v":23.235}
{"ts":1664800800000,"o":19193.5,"h":19197.5,"l":19186.5,"c":19194.5,"v":312.563}
{"ts":1664800860000,"o":19194.5,"h":19200.5,"l":19180,"c":19186.5,"v":246.75}
{"ts":1664800920000,"o":19186.5,"h":19196,"l":19186.5,"c":19196,"v":72.034}
{"ts":1664800980000,"o":19196,"h":19196,"l":19191.5,"c":19196,"v":20.483}
{"ts":1664801040000,"o":19196,"h":19196,"l":19191.5,"c":19194,"v":19.937}
{"ts":1664801100000,"o":19194,"h":19203.5,"l":19194,"c":19194.5,"v":18.78}
{"ts":1664801160000,"o":19194.5,"h":19202.5,"l":19194.5,"c":19202,"v":22.906}
{"ts":1664801220000,"o":19202,"h":19210,"l":19202,"c":19208.5,"v":22.406}
{"ts":1664801280000,"o":19208.5,"h":19212.5,"l":19208,"c":19212,"v":12.32}
{"ts":1664801340000,"o":19212,"h":19240.5,"l":19212,"c":19238,"v":222.427}
{"ts":1664801400000,"o":19238,"h":19253,"l":19238,"c":19251,"v":144.265}
{"ts":1664801460000,"o":19251,"h":19274,"l":19251,"c":19265,"v":411.594}
{"ts":1664801520000,"o":19265,"h":19265.5,"l":19253.5,"c":19255.5,"v":251.524}
{"ts":1664801580000,"o":19255.5,"h":19258.5,"l":19241,"c":19241,"v":281.046}
{"ts":1664801640000,"o":19241,"h":19241.5,"l":19240,"c":19240.5,"v":68.099}
{"ts":1664801700000,"o":19240.5,"h":19240.5,"l":19230.5,"c":19240,"v":226.979}
{"ts":1664801760000,"o":19240,"h":19240,"l":19232.5,"c":19234.5,"v":75.754}
{"ts":1664801820000,"o":19234.5,"h":19238,"l":19234.5,"c":19237.5,"v":42.678}
{"ts":1664801880000,"o":19237.5,"h":19255,"l":19237.5,"c":19255,"v":64.313}
{"ts":1664801940000,"o":19255,"h":19255,"l":19247.5,"c":19247.5,"v":95.355}
{"ts":1664802000000,"o":19247.5,"h":19265,"l":19247.5,"c":19265,"v":131.057}
{"ts":1664802060000,"o":19265,"h":19270,"l":19264.5,"c":19265.5,"v":136.657}
{"ts":1664802120000,"o":19265.5,"h":19266,"l":19253,"c":19265.5,"v":152.836}
{"ts":1664802180000,"o":19265.5,"h":19268.5,"l":19262.5,"c":19268.5,"v":32.913}
{"ts":1664802240000,"o":19268.5,"h":19269.5,"l":19268,"c":19269,"v":41.069}
{"ts":1664802300000,"o":19269,"h":19269.5,"l":19261.5,"c":19268,"v":70.623}
{"ts":1664802360000,"o":19268,"h":19289,"l":19268,"c":19277,"v":454.38}
{"ts":1664802420000,"o":19277,"h":19290,"l":19277,"c":19288,"v":215.743}
{"ts":1664802480000,"o":19288,"h":19306,"l":19288,"c":19302.5,"v":817.551}
{"ts":1664802540000,"o":19302.5,"h":19328,"l":19302,"c":19322.5,"v":845.604}
{"ts":1664802600000,"o":19322.5,"h":19330,"l":19307,"c":19307,"v":363.249}
{"ts":1664802660000,"o":19307,"h":19307.5,"l":19290,"c":19290.5,"v":338.012}
{"ts":1664802720000,"o":19290.5,"h":19299,"l":19278.5,"c":19298.5,"v":257.29}
{"ts":1664802780000,"o":19298.5,"h":19306.5,"l":19289,"c":19302,"v":137.653}
{"ts":1664802840000,"o":19302,"h":19320,"l":19291,"c":19291.5,"v":373.989}
{"ts":1664802900000,"o":19291.5,"h":19307.5,"l":19291,"c":19302.5,"v":134.053}
{"ts":1664802960000,"o":19302.5,"h":19306.5,"l":19284.5,"c":19306,"v":174.842}
{"ts":1664803020000,"o":19306,"h":19321,"l":19304,"c":19304,"v":205.544}
{"ts":1664803080000,"o":19304,"h":19304.5,"l":19300,"c":19301,"v":66.466}
{"ts":1664803140000,"o":19301,"h":19301,"l":19288,"c":19288,"v":179.243}
{"ts":1664803200000,"o":19288,"h":19295,"l":19282,"c":19294.5,"v":195.089}
{"ts":1664803260000,"o":19294.5,"h":19295,"l":19277,"c":19277,"v":93.372}
{"ts":1664803320000,"o":19277,"h":19277.5,"l":19241,"c":19250.5,"v":576.222}
{"ts":1664803380000,"o":19250.5,"h":19260,"l":19247.5,"c":19256.5,"v":139.466}
{"ts":1664803440000,"o":19256.5,"h":19256.5,"l":19249,"c":19251.5,"v":71.048}
{"ts":1664803500000,"o":19251.5,"h":19252,"l":19239,"c":19240,"v":212.966}
{"ts":1664803560000,"o":19240,"h":19245.5,"l":19240,"c":19245.5,"v":103.029}
{"ts":1664803620000,"o":19245.5,"h":19251.5,"l":19242,"c":19242.5,"v":64.189}
{"ts":1664803680000,"o":19242.5,"h":19242.5,"l":19228.5,"c":19237,"v":179.044}
{"ts":1664803740000,"o":19237,"h":19242,"l":19236.5,"c":19242,"v":73.026}
{"ts":1664803800000,"o":19242,"h":19269,"l":19237,"c":19260,"v":335.401}
{"ts":1664803860000,"o":19260,"h":19299,"l":19260,"c":19261.5,"v":369.658}
{"ts":1664803920000,"o":19261.5,"h":19262,"l":19231,"c":19234.5,"v":471.647}
{"ts":1664803980000,"o":19234.5,"h":19234.5,"l":19160.5,"c":19160.5,"v":2057.384}
{"ts":1664804040000,"o":19160.5,"h":19210,"l":19155,"c":19191,"v":724.458}
{"ts":1664804100000,"o":19191,"h":19198,"l":19166.5,"c":19178.5,"v":735.739}
{"ts":1664804160000,"o":19178.5,"h":19189.5,"l":19170,"c":19185,"v":217.899}
{"ts":1664804220000,"o":19185,"h":19185.5,"l":19166,"c":19166,"v":278.772}
{"ts":1664804280000,"o":19166,"h":19191,"l":19166,"c":19189.5,"v":189.458}
{"ts":1664804340000,"o":19189.5,"h":19189.5,"l":19168,"c":19170,"v":215.846}
{"ts":1664804400000,"o":19170,"h":19172.5,"l":19123.5,"c":19133.5,"v":989.244}
{"ts":1664804460000,"o":19133.5,"h":19149.5,"l":19133.5,"c":19144.5,"v":276.523}
{"ts":1664804520000,"o":19144.5,"h":19188,"l":19136,"c":19187,"v":602.815}
{"ts":1664804580000,"o":19187,"h":19213,"l":19185.5,"c":19200.5,"v":402.665}
{"ts":1664804640000,"o":19200.5,"h":19202,"l":19175,"c":19187.5,"v":327.429}
{"ts":1664804700000,"o":19187.5,"h":19220,"l":19177,"c":19215,"v":384.667}
{"ts":1664804760000,"o":19215,"h":19239.5,"l":19212.5,"c":19233.5,"v":468.316}
{"ts":1664804820000,"o":19233.5,"h":19234.5,"l":19217,"c":19220.5,"v":247.282}
{"ts":1664804880000,"o":19220.5,"h":19228,"l":19215.5,"c":19220,"v":90.828}
{"ts":1664804940000,"o":19220,"h":19255,"l":19219.5,"c":19227.5,"v":367.099}
{"ts":1664805000000,"o":19227.5,"h":19227.5,"l":19212.5,"c":19213.5,"v":146.026}
{"ts":1664805060000,"o":19213.5,"h":19214,"l":19192,"c":19208,"v":264.5}
{"ts":1664805120000,"o":19208,"h":19213,"l":19180.5,"c":19184,"v":153.553}
{"ts":1664805180000,"o":19184,"h":19199,"l":19175,"c":19190,"v":92.774}
{"ts":1664805240000,"o":19190,"h":19208.5,"l":19187.5,"c":19196.5,"v":170.709}
{"ts":1664805300000,"o":19196.5,"h":19196.5,"l":19172,"c":19185.5,"v":112.71}
{"ts":1664805360000,"o":19185.5,"h":19190,"l":19175.5,"c":19180.5,"v":167.552}
{"ts":1664805420000,"o":19180.5,"h":19182,"l":19158.5,"c":19167,"v":207.611}
{"ts":1664805480000,"o":19167,"h":19182.5,"l":19163,"c":19171.5,"v":63.427}
{"ts":1664805540000,"o":19171.5,"h":19174,"l":19154.5,"c":19171,"v":134.045}
{"ts":1664805600000,"o":19171,"h":19250,"l":19171,"c":19237.5,"v":2080.39}
{"ts":1664805660000,"o":19237.5,"h":19241,"l":19215,"c":19235,"v":371.838}
{"ts":1664805720000,"o":19235,"h":19267.5,"l":19228,"c":19261,"v":403.962}
{"ts":1664805780000,"o":19261,"h":19288.5,"l":19260.5,"c":19262,"v":519.574}
{"ts":1664805840000,"o":19262,"h":19262.5,"l":19243.5,"c":19243.5,"v":323.481}
{"ts":1664805900000,"o":19243.5,"h":19267,"l":19234,"c":19267,"v":390.69}
{"ts":1664805960000,"o":19267,"h":19269,"l":19259.5,"c":19265.5,"v":167.435}
{"ts":1664806020000,"o":19265.5,"h":19305,"l":19260.5,"c":19302,"v":730.284}
{"ts":1664806080000,"o":19302,"h":19318.5,"l":19300.5,"c":19302,"v":615.161}
{"ts":1664806140000,"o":19302,"h":19307,"l":19268,"c":19275,"v":417.051}
{"ts":1664806200000,"o":19275,"h":19284,"l":19263,"c":19271,"v":141.558}
{"ts":1664806260000,"o":19271,"h":19279,"l":19268,"c":19278,"v":84.311}
{"ts":1664806320000,"o":19278,"h":19278.5,"l":19240,"c":19245,"v":230.459}
{"ts":1664806380000,"o":19245,"h":19259,"l":19243,"c":19244,"v":96.628}
{"ts":1664806440000,"o":19244,"h":19250,"l":19232.5,"c":19237.5,"v":174.874}
{"ts":1664806500000,"o":19237.5,"h":19240,"l":19223.5,"c":19238,"v":185.024}
{"ts":1664806560000,"o":19238,"h":19247,"l":19223,"c":19236,"v":177.432}
{"ts":1664806620000,"o":19236,"h":19248.5,"l":19230.5,"c":19237,"v":71.473}
{"ts":1664806680000,"o":19237,"h":19242,"l":19220,"c":19239.5,"v":188.709}
{"ts":1664806740000,"o":19239.5,"h":19256.5,"l":19235.5,"c":19250.5,"v":74.788}
{"ts":1664806800000,"o":19250.5,"h":19267,"l":19246,"c":19255.5,"v":128.968}
{"ts":1664806860000,"o":19255.5,"h":19263.5,"l":19241.5,"c":19258,"v":120.248}
{"ts":1664806920000,"o":19258,"h":19278,"l":19257.5,"c":19260.5,"v":171.229}
{"ts":1664806980000,"o":19260.5,"h":19272.5,"l":19260.5,"c":19270.5,"v":43.201}
{"ts":1664807040000,"o":19270.5,"h":19366,"l":19270,"c":19335.5,"v":1625.223}
{"ts":1664807100000,"o":19335.5,"h":19354,"l":19312,"c":19319.5,"v":668.306}
{"ts":1664807160000,"o":19319.5,"h":19360,"l":19319.5,"c":19351.5,"v":361.191}
{"ts":1664807220000,"o":19351.5,"h":19482.5,"l":19349,"c":19451,"v":3056.597}
{"ts":1664807280000,"o":19451,"h":19484.5,"l":19411.5,"c":19411.5,"v":1143.353}
{"ts":1664807340000,"o":19411.5,"h":19425,"l":19381,"c":19407.5,"v":768.41}
{"ts":1664807400000,"o":19407.5,"h":19449.5,"l":19407,"c":19449.5,"v":404.12}
{"ts":1664807460000,"o":19449.5,"h":19449.5,"l":19430.5,"c":19431,"v":407.24}
{"ts":1664807520000,"o":19431,"h":19436,"l":19420,"c":19425,"v":386.245}
{"ts":1664807580000,"o":19425,"h":19432.5,"l":19365.5,"c":19395.5,"v":563.846}
{"ts":1664807640000,"o":19395.5,"h":19419,"l":19387.5,"c":19418.5,"v":331.029}
{"ts":1664807700000,"o":19418.5,"h":19445,"l":19418.5,"c":19438.5,"v":421.287}
{"ts":1664807760000,"o":19438.5,"h":19444.5,"l":19417,"c":19417,"v":328.58}
{"ts":1664807820000,"o":19417,"h":19422,"l":19395.5,"c":19395.5,"v":217.739}
{"ts":1664807880000,"o":19395.5,"h":19400,"l":19373.5,"c":19399.5,"v":276.536}
{"ts":1664807940000,"o":19399.5,"h":19400,"l":19375,"c":19393.5,"v":235.894}
{"ts":1664808000000,"o":19393.5,"h":19420,"l":19388.5,"c":19419.5,"v":287.291}
{"ts":1664808060000,"o":19419.5,"h":19421,"l":19390,"c":19396,"v":167.949}
{"ts":1664808120000,"o":19396,"h":19396,"l":19375.5,"c":19381.5,"v":313.882}
{"ts":1664808180000,"o":19381.5,"h":19397,"l":19381.5,"c":19396.5,"v":124.005}
{"ts":1664808240000,"o":19396.5,"h":19414,"l":19385,"c":19403,"v":164.533}
{"ts":1664808300000,"o":19403,"h":19428.5,"l":19403,"c":19416.5,"v":248.472}
{"ts":1664808360000,"o":19416.5,"h":19416.5,"l":19396,"c":19408,"v":99.326}
{"ts":1664808420000,"o":19408,"h":19428.5,"l":19408,"c":19428,"v":201.634}
{"ts":1664808480000,"o":19428,"h":19428.5,"l":19410,"c":19424.5,"v":154.995}
{"ts":1664808540000,"o":19424.5,"h":19425,"l":19412,"c":19416.5,"v":111.192}
{"ts":1664808600000,"o":19416.5,"h":19425,"l":19415,"c":19425,"v":116.573}
{"ts":1664808660000,"o":19425,"h":19425,"l":19387.5,"c":19387.5,"v":260.833}
{"ts":1664808720000,"o":19387.5,"h":19393.5,"l":19382.5,"c":19382.5,"v":155.734}
{"ts":1664808780000,"o":19382.5,"h":19385,"l":19382.5,"c":19385,"v":144.419}
{"ts":1664808840000,"o":19385,"h":19394.5,"l":19383.5,"c":19385.5,"v":91.218}
{"ts":1664808900000,"o":19385.5,"h":19394.5,"l":19384,"c":19394.5,"v":74.147}
{"ts":1664808960000,"o":19394.5,"h":19417,"l":19394.5,"c":19399.5,"v":219.798}
{"ts":1664809020000,"o":19399.5,"h":19420.5,"l":19395.5,"c":19419.5,"v":111.989}
{"ts":1664809080000,"o":19419.5,"h":19422,"l":19411,"c":19416.5,"v":141.851}
{"ts":1664809140000,"o":19416.5,"h":19416.5,"l":19394,"c":19405.5,"v":287.32}
{"ts":1664809200000,"o":19405.5,"h":19422,"l":19405.5,"c":19415.5,"v":120.699}
{"ts":1664809260000,"o":19415.5,"h":19415.5,"l":19393,"c":19393,"v":271.902}
{"ts":1664809320000,"o":19393,"h":19399.5,"l":19386,"c":19389,"v":101.592}
{"ts":1664809380000,"o":19389,"h":19396.5,"l":19389,"c":19395.5,"v":86.601}
{"ts":1664809440000,"o":19395.5,"h":19396,"l":19380.5,"c":19381,"v":91.532}
{"ts":1664809500000,"o":19381,"h":19395,"l":19380.5,"c":19390,"v":168.288}
{"ts":1664809560000,"o":19390,"h":19396.5,"l":19387,"c":19395.5,"v":119.078}
{"ts":1664809620000,"o":19395.5,"h":19414,"l":19391.5,"c":19412,"v":207.551}
{"ts":1664809680000,"o":19412,"h":19418,"l":19411.5,"c":19417.5,"v":128.897}
{"ts":1664809740000,"o":19417.5,"h":19452,"l":19417.5,"c":19447.5,"v":699.969}
{"ts":1664809800000,"o":19447.5,"h":19478,"l":19441,"c":19478,"v":387.688}
{"ts":1664809860000,"o":19478,"h":19478,"l":19437.5,"c":19438,"v":230.449}
{"ts":1664809920000,"o":19438,"h":19443,"l":19425.5,"c":19432.5,"v":190.163}
{"ts":1664809980000,"o":19432.5,"h":19433,"l":19400,"c":19409.5,"v":320.458}
{"ts":1664810040000,"o":19409.5,"h":19436.5,"l":19409.5,"c":19426,"v":166.35}
{"ts":1664810100000,"o":19426,"h":19458.5,"l":19426,"c":19450.5,"v":380.05}
{"ts":1664810160000,"o":19450.5,"h":19450.5,"l":19435,"c":19439.5,"v":97.692}
{"ts":1664810220000,"o":19439.5,"h":19468,"l":19439.5,"c":19462,"v":308.155}
{"ts":1664810280000,"o":19462,"h":19470,"l":19458.5,"c":19470,"v":194.469}
{"ts":1664810340000,"o":19470,"h":19479,"l":19435.5,"c":19441.5,"v":357.479}
{"ts":1664810400000,"o":19441.5,"h":19456.5,"l":19436,"c":19437.5,"v":168.382}
{"ts":1664810460000,"o":19437.5,"h":19440,"l":19426,"c":19438.5,"v":185.577}
{"ts":1664810520000,"o":19438.5,"h":19440,"l":19425.5,"c":19426,"v":97.125}
{"ts":1664810580000,"o":19426,"h":19427.5,"l":19418.5,"c":19420,"v":73.688}
{"ts":1664810640000,"o":19420,"h":19423,"l":19410,"c":19414.5,"v":114.952}
{"ts":1664810700000,"o":19414.5,"h":19424,"l":19401,"c":19408.5,"v":334.692}
{"ts":1664810760000,"o":19408.5,"h":19418,"l":19392,"c":19398.5,"v":428.993}
{"ts":1664810820000,"o":19398.5,"h":19414,"l":19398,"c":19411.5,"v":78.341}
{"ts":1664810880000,"o":19411.5,"h":19412,"l":19411.5,"c":19411.5,"v":32.512}
{"ts":1664810940000,"o":19411.5,"h":19412,"l":19402.5,"c":19403.5,"v":112.973}
{"ts":1664811000000,"o":19403.5,"h":19424.5,"l":19403,"c":19412.5,"v":180.196}
{"ts":1664811060000,"o":19412.5,"h":19415,"l":19412,"c":19413,"v":50.32}
{"ts":1664811120000,"o":19413,"h":19413,"l":19387.5,"c":19390.5,"v":351.041}
{"ts":1664811180000,"o":19390.5,"h":19392.5,"l":19383,"c":19383,"v":295.561}
{"ts":1664811240000,"o":19383,"h":19383.5,"l":19357,"c":19366.5,"v":644.575}
{"ts":1664811300000,"o":19366.5,"h":19387,"l":19366,"c":19384.5,"v":203.361}
{"ts":1664811360000,"o":19384.5,"h":19391,"l":19375,"c":19378.5,"v":184.028}
{"ts":1664811420000,"o":19378.5,"h":19379,"l":19345,"c":19345.5,"v":483.584}
{"ts":1664811480000,"o":19345.5,"h":19375.5,"l":19345,"c":19363,"v":325.935}
{"ts":1664811540000,"o":19363,"h":19369.5,"l":19347.5,"c":19354,"v":270.473}
{"ts":1664811600000,"o":19354,"h":19371.5,"l":19354,"c":19365,"v":160.268}
{"ts":1664811660000,"o":19365,"h":19365.5,"l":19325.5,"c":19340,"v":431.852}
{"ts":1664811720000,"o":19340,"h":19349.5,"l":19338,"c":19348.5,"v":137.499}
{"ts":1664811780000,"o":19348.5,"h":19353,"l":19344.5,"c":19344.5,"v":93.691}
{"ts":1664811840000,"o":19344.5,"h":19345.5,"l":19333,"c":19344,"v":105.768}
{"ts":1664811900000,"o":19344,"h":19361,"l":19344,"c":19345.5,"v":143.886}
{"ts":1664811960000,"o":19345.5,"h":19350,"l":19345.5,"c":19347,"v":94.627}
{"ts":1664812020000,"o":19347,"h":19372,"l":19347,"c":19368,"v":181.288}
{"ts":1664812080000,"o":19368,"h":19375,"l":19361,"c":19374.5,"v":172.813}
{"ts":1664812140000,"o":19374.5,"h":19375,"l":19363,"c":19366,"v":86.312}
{"ts":1664812200000,"o":19366,"h":19375,"l":19366,"c":19374.5,"v":54.613}
{"ts":1664812260000,"o":19374.5,"h":19375,"l":19369,"c":19369,"v":27.208}
{"ts":1664812320000,"o":19369,"h":19374.5,"l":19363,"c":19374.5,"v":66.131}
{"ts":1664812380000,"o":19374.5,"h":19374.5,"l":19360.5,"c":19370.5,"v":47.739}
{"ts":1664812440000,"o":19370.5,"h":19370.5,"l":19355,"c":19355,"v":27.346}
{"ts":1664812500000,"o":19355,"h":19364,"l":19350,"c":19357,"v":79.445}
{"ts":1664812560000,"o":19357,"h":19357.5,"l":19337,"c":19337.5,"v":114.723}
{"ts":1664812620000,"o":19337.5,"h":19347.5,"l":19324,"c":19324,"v":231.539}
{"ts":1664812680000,"o":19324,"h":19337,"l":19307,"c":19332.5,"v":420.775}
{"ts":1664812740000,"o":19332.5,"h":19333,"l":19325,"c":19326,"v":117.424}
{"ts":1664812800000,"o":19326,"h":19342.5,"l":19326,"c":19340.5,"v":84.031}
{"ts":1664812860000,"o":19340.5,"h":19356.5,"l":19340,"c":19356,"v":177.17}
{"ts":1664812920000,"o":19356,"h":19364,"l":19350.5,"c":19352,"v":139.82}
{"ts":1664812980000,"o":19352,"h":19365,"l":19352,"c":19352.5,"v":131.54}
{"ts":1664813040000,"o":19352.5,"h":19358.5,"l":19352,"c":19358.5,"v":68.287}
{"ts":1664813100000,"o":19358.5,"h":19361.5,"l":19351,"c":19360.5,"v":51.008}
{"ts":1664813160000,"o":19360.5,"h":19396,"l":19360,"c":19385.5,"v":363.678}
{"ts":1664813220000,"o":19385.5,"h":19385.5,"l":19368,"c":19380,"v":190.591}
{"ts":1664813280000,"o":19380,"h":19384,"l":19372.5,"c":19384,"v":82.754}
{"ts":1664813340000,"o":19384,"h":19386.5,"l":19377.5,"c":19383,"v":59.659}
{"ts":1664813400000,"o":19383,"h":19386,"l":19382.5,"c":19385.5,"v":47.175}
{"ts":1664813460000,"o":19385.5,"h":19406,"l":19378.5,"c":19404.5,"v":339.12}
{"ts":1664813520000,"o":19404.5,"h":19404.5,"l":19391.5,"c":19398,"v":81.9}
{"ts":1664813580000,"o":19398,"h":19399.5,"l":19392,"c":19393,"v":78.62}
{"ts":1664813640000,"o":19393,"h":19393,"l":19365,"c":19365,"v":127.84}
{"ts":1664813700000,"o":19365,"h":19373,"l":19365,"c":19372,"v":47.038}
{"ts":1664813760000,"o":19372,"h":19383,"l":19371.5,"c":19377.5,"v":66.108}
{"ts":1664813820000,"o":19377.5,"h":19380,"l":19369,"c":19371,"v":43.041}
{"ts":1664813880000,"o":19371,"h":19374,"l":19356.5,"c":19357,"v":57.487}
{"ts":1664813940000,"o":19357,"h":19361,"l":19349,"c":19349,"v":68.78}
{"ts":1664814000000,"o":19349,"h":19353,"l":19328,"c":19340,"v":204.238}
{"ts":1664814060000,"o":19340,"h":19340.5,"l":19312,"c":19317.5,"v":283.204}
{"ts":1664814120000,"o":19317.5,"h":19320,"l":19293.5,"c":19313,"v":535.49}
{"ts":1664814180000,"o":19313,"h":19329,"l":19313,"c":19316.5,"v":135.597}
{"ts":1664814240000,"o":19316.5,"h":19342,"l":19316,"c":19341,"v":172.791}
{"ts":1664814300000,"o":19341,"h":19346.5,"l":19337,"c":19346,"v":75.169}
{"ts":1664814360000,"o":19346,"h":19347,"l":19331,"c":19335,"v":114.122}
{"ts":1664814420000,"o":19335,"h":19335,"l":19315,"c":19316.5,"v":157.592}
{"ts":1664814480000,"o":19316.5,"h":19330,"l":19309.5,"c":19330,"v":173.611}
{"ts":1664814540000,"o":19330,"h":19345,"l":19330,"c":19345,"v":43.073}
{"ts":1664814600000,"o":19345,"h":19345,"l":19337,"c":19337.5,"v":37.585}
{"ts":1664814660000,"o":19337.5,"h":19338.5,"l":19337,"c":19338.5,"v":36.914}
{"ts":1664814720000,"o":19338.5,"h":19365.5,"l":19338,"c":19358.5,"v":112.913}
{"ts":1664814780000,"o":19358.5,"h":19365,"l":19357,"c":19365,"v":27.659}
{"ts":1664814840000,"o":19365,"h":19373,"l":19364.5,"c":19373,"v":85.526}
{"ts":1664814900000,"o":19373,"h":19373,"l":19360.5,"c":19360.5,"v":61.165}
{"ts":1664814960000,"o":19360.5,"h":19382,"l":19360.5,"c":19364.5,"v":76.636}
{"ts":1664815020000,"o":19364.5,"h":19368,"l":19340,"c":19343,"v":75.862}
{"ts":1664815080000,"o":19343,"h":19352.5,"l":19342.5,"c":19352,"v":45.151}
{"ts":1664815140000,"o":19352,"h":19369,"l":19352,"c":19363.5,"v":63.132}
{"ts":1664815200000,"o":19363.5,"h":19393,"l":19363,"c":19383.5,"v":202.738}
{"ts":1664815260000,"o":19383.5,"h":19392.5,"l":19380.5,"c":19384.5,"v":133.437}
{"ts":1664815320000,"o":19384.5,"h":19384.5,"l":19370,"c":19370,"v":44.759}
{"ts":1664815380000,"o":19370,"h":19370.5,"l":19370,"c":19370,"v":27.539}
{"ts":1664815440000,"o":19370,"h":19373,"l":19370,"c":19373,"v":27.42}
{"ts":1664815500000,"o":19373,"h":19390,"l":19359.5,"c":19387.5,"v":344.129}
{"ts":1664815560000,"o":19387.5,"h":19409,"l":19387,"c":19402.5,"v":329.503}
{"ts":1664815620000,"o":19402.5,"h":19403,"l":19385.5,"c":19391.5,"v":101.224}
{"ts":1664815680000,"o":19391.5,"h":19399.5,"l":19389,"c":19393,"v":48.757}
{"ts":1664815740000,"o":19393,"h":19393,"l":19375,"c":19383.5,"v":118.99}
{"ts":1664815800000,"o":19383.5,"h":19385.5,"l":19379,"c":19379.5,"v":34.1}
{"ts":1664815860000,"o":19379.5,"h":19383.5,"l":19375.5,"c":19381.5,"v":41.797}
{"ts":1664815920000,"o":19381.5,"h":19386.5,"l":19358.5,"c":19363.5,"v":51.569}
{"ts":1664815980000,"o":19363.5,"h":19386.5,"l":19363.5,"c":19379,"v":48.185}
{"ts":1664816040000,"o":19379,"h":19381.5,"l":19366.5,"c":19381,"v":90.936}
{"ts":1664816100000,"o":19381,"h":19381.5,"l":19374.5,"c":19376.5,"v":12.104}
{"ts":1664816160000,"o":19376.5,"h":19387,"l":19376.5,"c":19387,"v":15.349}
{"ts":1664816220000,"o":19387,"h":19403,"l":19386.5,"c":19390,"v":78.486}
{"ts":1664816280000,"o":19390,"h":19400,"l":19390,"c":19395.5,"v":78.579}
{"ts":1664816340000,"o":19395.5,"h":19400,"l":19395.5,"c":19400,"v":54.369}
{"ts":1664816400000,"o":19400,"h":19434,"l":19399.5,"c":19422.5,"v":382.712}
{"ts":1664816460000,"o":19422.5,"h":19440,"l":19422.5,"c":19439.5,"v":260.526}
{"ts":1664816520000,"o":19439.5,"h":19450,"l":19435,"c":19437,"v":270.488}
{"ts":1664816580000,"o":19437,"h":19444.5,"l":19431,"c":19444,"v":70.505}
{"ts":1664816640000,"o":19444,"h":19463.5,"l":19444,"c":19459.5,"v":341.277}
{"ts":1664816700000,"o":19459.5,"h":19459.5,"l":19448,"c":19448,"v":178.17}
{"ts":1664816760000,"o":19448,"h":19448.5,"l":19433,"c":19433,"v":201.139}
{"ts":1664816820000,"o":19433,"h":19448.5,"l":19433,"c":19442.5,"v":100.317}
{"ts":1664816880000,"o":19442.5,"h":19465,"l":19442.5,"c":19458.5,"v":352.836}
{"ts":1664816940000,"o":19458.5,"h":19462,"l":19444,"c":19444,"v":158.745}
{"ts":1664817000000,"o":19444,"h":19460,"l":19444,"c":19460,"v":149.492}
{"ts":1664817060000,"o":19460,"h":19461.5,"l":19450,"c":19450,"v":93.116}
{"ts":1664817120000,"o":19450,"h":19450.5,"l":19433.5,"c":19440,"v":100.569}
{"ts":1664817180000,"o":19440,"h":19454.5,"l":19439.5,"c":19454.5,"v":73.428}
{"ts":1664817240000,"o":19454.5,"h":19455,"l":19444,"c":19444.5,"v":81.799}
{"ts":1664817300000,"o":19444.5,"h":19448,"l":19433,"c":19448,"v":129.428}
{"ts":1664817360000,"o":19448,"h":19448,"l":19435.5,"c":19438,"v":129.59}
{"ts":1664817420000,"o":19438,"h":19438.5,"l":19431.5,"c":19434.5,"v":154.4}
{"ts":1664817480000,"o":19434.5,"h":19435,"l":19422,"c":19422,"v":92.472}
{"ts":1664817540000,"o":19422,"h":19426.5,"l":19419.5,"c":19421.5,"v":120.893}
{"ts":1664817600000,"o":19421.5,"h":19443.5,"l":19421.5,"c":19442,"v":141.234}
{"ts":1664817660000,"o":19442,"h":19456.5,"l":19441.5,"c":19454,"v":214.325}
{"ts":1664817720000,"o":19454,"h":19566.5,"l":19454,"c":19546,"v":3438.569}
{"ts":1664817780000,"o":19546,"h":19547.5,"l":19513,"c":19545,"v":671.732}
{"ts":1664817840000,"o":19545,"h":19562,"l":19513.5,"c":19524,"v":421.327}
{"ts":1664817900000,"o":19524,"h":19530,"l":19515.5,"c":19523.5,"v":138.219}
{"ts":1664817960000,"o":19523.5,"h":19524,"l":19494,"c":19505.5,"v":243.94}
{"ts":1664818020000,"o":19505.5,"h":19513.5,"l":19499.5,"c":19502,"v":268.158}
{"ts":1664818080000,"o":19502,"h":19511.5,"l":19501,"c":19509.5,"v":94.633}
{"ts":1664818140000,"o":19509.5,"h":19510,"l":19491.5,"c":19499.5,"v":79.956}
{"ts":1664818200000,"o":19499.5,"h":19520,"l":19499.5,"c":19515,"v":245.726}
{"ts":1664818260000,"o":19515,"h":19548.5,"l":19512.5,"c":19548.5,"v":226.554}
{"ts":1664818320000,"o":19548.5,"h":19571,"l":19536.5,"c":19537,"v":374.822}
{"ts":1664818380000,"o":19537,"h":19546,"l":19535.5,"c":19543,"v":178.838}
{"ts":1664818440000,"o":19543,"h":19572,"l":19542.5,"c":19568.5,"v":506.225}
{"ts":1664818500000,"o":19568.5,"h":19570,"l":19547,"c":19548.5,"v":361.462}
{"ts":1664818560000,"o":19548.5,"h":19555,"l":19547,"c":19547,"v":133.287}
{"ts":1664818620000,"o":19547,"h":19547.5,"l":19536.5,"c":19536.5,"v":88.381}
{"ts":1664818680000,"o":19536.5,"h":19541,"l":19524,"c":19524.5,"v":176.734}
{"ts":1664818740000,"o":19524.5,"h":19541,"l":19524.5,"c":19541,"v":91.184}
{"ts":1664818800000,"o":19541,"h":19555,"l":19540.5,"c":19548,"v":106.855}
{"ts":1664818860000,"o":19548,"h":19554.5,"l":19541,"c":19543.5,"v":135.753}
{"ts":1664818920000,"o":19543.5,"h":19555,"l":19543.5,"c":19554.5,"v":32.545}
{"ts":1664818980000,"o":19554.5,"h":19555,"l":19550,"c":19550.5,"v":76.558}
{"ts":1664819040000,"o":19550.5,"h":19560,"l":19550,"c":19559.5,"v":160.22}
{"ts":1664819100000,"o":19559.5,"h":19586.5,"l":19559.5,"c":19581,"v":395.984}
{"ts":1664819160000,"o":19581,"h":19582.5,"l":19565,"c":19569,"v":379.818}
{"ts":1664819220000,"o":19569,"h":19582.5,"l":19569,"c":19572.5,"v":439.002}
{"ts":1664819280000,"o":19572.5,"h":19579,"l":19564.5,"c":19564.5,"v":224.264}
{"ts":1664819340000,"o":19564.5,"h":19565,"l":19547,"c":19548.5,"v":122.28}
{"ts":1664819400000,"o":19548.5,"h":19553,"l":19537,"c":19540.5,"v":133.948}
{"ts":1664819460000,"o":19540.5,"h":19560,"l":19540.5,"c":19547,"v":286.408}
{"ts":1664819520000,"o":19547,"h":19547,"l":19540,"c":19543,"v":105.813}
{"ts":1664819580000,"o":19543,"h":19543.5,"l":19536.5,"c":19536.5,"v":108.841}
{"ts":1664819640000,"o":19536.5,"h":19540,"l":19532,"c":19532.5,"v":118.784}
{"ts":1664819700000,"o":19532.5,"h":19544.5,"l":19525,"c":19544.5,"v":228.141}
{"ts":1664819760000,"o":19544.5,"h":19545,"l":19536,"c":19542.5,"v":39.161}
{"ts":1664819820000,"o":19542.5,"h":19542.5,"l":19536.5,"c":19539,"v":63.423}
{"ts":1664819880000,"o":19539,"h":19539.5,"l":19532,"c":19532,"v":45.047}
{"ts":1664819940000,"o":19532,"h":19538,"l":19528.5,"c":19537.5,"v":68.286}
{"ts":1664820000000,"o":19537.5,"h":19559,"l":19537.5,"c":19558.5,"v":143.831}
{"ts":1664820060000,"o":19558.5,"h":19559,"l":19554,"c":19554,"v":50.47}
{"ts":1664820120000,"o":19554,"h":19558.5,"l":19549.5,"c":19549.5,"v":92.681}
{"ts":1664820180000,"o":19549.5,"h":19560,"l":19547,"c":19560,"v":101.684}
{"ts":1664820240000,"o":19560,"h":19560,"l":19557,"c":19557,"v":45.721}
{"ts":1664820300000,"o":19557,"h":19570,"l":19557,"c":19570,"v":60.08}
{"ts":1664820360000,"o":19570,"h":19636,"l":19569.5,"c":19607.5,"v":1460.619}
{"ts":1664820420000,"o":19607.5,"h":19614,"l":19542.5,"c":19543,"v":506.173}
{"ts":1664820480000,"o":19543,"h":19548.5,"l":19539,"c":19545.5,"v":229.81}
{"ts":1664820540000,"o":19545.5,"h":19548.5,"l":19531,"c":19532,"v":157.563}
{"ts":1664820600000,"o":19532,"h":19589.5,"l":19532,"c":19589,"v":427.016}
{"ts":1664820660000,"o":19589,"h":19606,"l":19574.5,"c":19578,"v":240.829}
{"ts":1664820720000,"o":19578,"h":19598.5,"l":19577,"c":19598,"v":125.528}
{"ts":1664820780000,"o":19598,"h":19600,"l":19588,"c":19588,"v":90.322}
{"ts":1664820840000,"o":19588,"h":19596,"l":19571.5,"c":19580.5,"v":96.923}
{"ts":1664820900000,"o":19580.5,"h":19607.5,"l":19580,"c":19597.5,"v":128.188}
{"ts":1664820960000,"o":19597.5,"h":19597.5,"l":19590,"c":19595,"v":100.499}
{"ts":1664821020000,"o":19595,"h":19628,"l":19594.5,"c":19622,"v":243.802}
{"ts":1664821080000,"o":19622,"h":19622.5,"l":19605.5,"c":19609.5,"v":150.455}
{"ts":1664821140000,"o":19609.5,"h":19610,"l":19600.5,"c":19603.5,"v":110.797}
{"ts":1664821200000,"o":19603.5,"h":19608.5,"l":19598.5,"c":19600,"v":81.207}
{"ts":1664821260000,"o":19600,"h":19607.5,"l":19589,"c":19596,"v":73.822}
{"ts":1664821320000,"o":19596,"h":19596.5,"l":19583,"c":19589,"v":115.924}
{"ts":1664821380000,"o":19589,"h":19589.5,"l":19579.5,"c":19589.5,"v":101.466}
{"ts":1664821440000,"o":19589.5,"h":19600,"l":19568,"c":19575,"v":153.967}
{"ts":1664821500000,"o":19575,"h":19593.5,"l":19575,"c":19582.5,"v":128.637}
{"ts":1664821560000,"o":19582.5,"h":19585.5,"l":19575.5,"c":19575.5,"v":36.414}
{"ts":1664821620000,"o":19575.5,"h":19589,"l":19570.5,"c":19588.5,"v":84.642}
{"ts":1664821680000,"o":19588.5,"h":19604,"l":19586,"c":19592,"v":124.363}
{"ts":1664821740000,"o":19592,"h":19592.5,"l":19587,"c":19591.5,"v":24.208}
{"ts":1664821800000,"o":19591.5,"h":19603,"l":19587,"c":19589.5,"v":174.304}
{"ts":1664821860000,"o":19589.5,"h":19590,"l":19580,"c":19582.5,"v":124.67}
{"ts":1664821920000,"o":19582.5,"h":19582.5,"l":19566,"c":19570.5,"v":234.319}
{"ts":1664821980000,"o":19570.5,"h":19577.5,"l":19570.5,"c":19572,"v":60.419}
{"ts":1664822040000,"o":19572,"h":19572,"l":19564.5,"c":19566,"v":99.082}
{"ts":1664822100000,"o":19566,"h":19595,"l":19566,"c":19591,"v":123.48}
{"ts":1664822160000,"o":19591,"h":19597,"l":19580.5,"c":19580.5,"v":159.428}
{"ts":1664822220000,"o":19580.5,"h":19590,"l":19580.5,"c":19586.5,"v":72.976}
{"ts":1664822280000,"o":19586.5,"h":19587,"l":19586.5,"c":19587,"v":22.145}
{"ts":1664822340000,"o":19587,"h":19591.5,"l":19586.5,"c":19587,"v":63.446}
{"ts":1664822400000,"o":19587,"h":19614,"l":19585.5,"c":19604,"v":332.701}
{"ts":1664822460000,"o":19604,"h":19607,"l":19600,"c":19602,"v":82.191}
{"ts":1664822520000,"o":19602,"h":19602.5,"l":19600,"c":19602,"v":35.296}
{"ts":1664822580000,"o":19602,"h":19604,"l":19591,"c":19595.5,"v":61.662}
{"ts":1664822640000,"o":19595.5,"h":19622,"l":19595.5,"c":19605.5,"v":179.82}
{"ts":1664822700000,"o":19605.5,"h":19630,"l":19605,"c":19629.5,"v":248.15}
{"ts":1664822760000,"o":19629.5,"h":19630,"l":19603,"c":19612.5,"v":118.468}
{"ts":1664822820000,"o":19612.5,"h":19630,"l":19610.5,"c":19626,"v":320.104}
{"ts":1664822880000,"o":19626,"h":19628.5,"l":19613.5,"c":19613.5,"v":123.669}
{"ts":1664822940000,"o":19613.5,"h":19614,"l":19576,"c":19580,"v":426.431}
{"ts":1664823000000,"o":19580,"h":19590.5,"l":19579,"c":19587,"v":149.57}
{"ts":1664823060000,"o":19587,"h":19604.5,"l":19586.5,"c":19597.5,"v":74.205}
{"ts":1664823120000,"o":19597.5,"h":19598,"l":19597.5,"c":19597.5,"v":8.897}
{"ts":1664823180000,"o":19597.5,"h":19604,"l":19593.5,"c":19595.5,"v":81.438}
{"ts":1664823240000,"o":19595.5,"h":19599.5,"l":19595.5,"c":19598.5,"v":46.637}
{"ts":1664823300000,"o":19598.5,"h":19618,"l":19598.5,"c":19618,"v":79.788}
{"ts":1664823360000,"o":19618,"h":19618,"l":19603.5,"c":19612,"v":63.322}
{"ts":1664823420000,"o":19612,"h":19615,"l":19612,"c":19614.5,"v":55.387}
{"ts":1664823480000,"o":19614.5,"h":19649.5,"l":19614.5,"c":19632,"v":475.889}
{"ts":1664823540000,"o":19632,"h":19633.5,"l":19599.5,"c":19600,"v":215.67}
{"ts":1664823600000,"o":19600,"h":19619,"l":19590,"c":19616,"v":198.564}
{"ts":1664823660000,"o":19616,"h":19616.5,"l":19572.5,"c":19580.5,"v":349.363}
{"ts":1664823720000,"o":19580.5,"h":19591,"l":19576,"c":19577.5,"v":138.524}
{"ts":1664823780000,"o":19577.5,"h":19586.5,"l":19576.5,"c":19582.5,"v":76.81}
{"ts":1664823840000,"o":19582.5,"h":19582.5,"l":19551.5,"c":19568.5,"v":323.892}
{"ts":1664823900000,"o":19568.5,"h":19587.5,"l":19565.5,"c":19585,"v":102.181}
{"ts":1664823960000,"o":19585,"h":19585,"l":19581.5,"c":19582,"v":61.318}
{"ts":1664824020000,"o":19582,"h":19582,"l":19579.5,"c":19579.5,"v":31.6}
{"ts":1664824080000,"o":19579.5,"h":19580,"l":19566,"c":19566,"v":94.67}
{"ts":1664824140000,"o":19566,"h":19566.5,"l":19419.5,"c":19452.5,"v":5476.616}
{"ts":1664824200000,"o":19452.5,"h":19512.5,"l":19451,"c":19502,"v":1288.654}
{"ts":1664824260000,"o":19502,"h":19530,"l":19496,"c":19530,"v":652.371}
{"ts":1664824320000,"o":19530,"h":19533,"l":19497.5,"c":19508,"v":574.042}
{"ts":1664824380000,"o":19508,"h":19511,"l":19484,"c":19490,"v":468.704}
{"ts":1664824440000,"o":19490,"h":19513,"l":19475,"c":19504.5,"v":385.804}
{"ts":1664824500000,"o":19504.5,"h":19508,"l":19469,"c":19478.5,"v":353.621}
{"ts":1664824560000,"o":19478.5,"h":19478.5,"l":19450,"c":19454,"v":361.883}
{"ts":1664824620000,"o":19454,"h":19459,"l":19425,"c":19433.5,"v":396.205}
{"ts":1664824680000,"o":19433.5,"h":19468,"l":19433,"c":19458.5,"v":340.088}
{"ts":1664824740000,"o":19458.5,"h":19464,"l":19457,"c":19462,"v":134.237}
{"ts":1664824800000,"o":19462,"h":19478.5,"l":19458.5,"c":19478.5,"v":167.687}
{"ts":1664824860000,"o":19478.5,"h":19492.5,"l":19478,"c":19488,"v":155.304}
{"ts":1664824920000,"o":19488,"h":19489.5,"l":19480,"c":19489.5,"v":58.776}
{"ts":1664824980000,"o":19489.5,"h":19525.5,"l":19489,"c":19525.5,"v":387.769}
{"ts":1664825040000,"o":19525.5,"h":19567,"l":19525,"c":19546,"v":826.033}
{"ts":1664825100000,"o":19546,"h":19556,"l":19534,"c":19555.5,"v":264.761}
{"ts":1664825160000,"o":19555.5,"h":19583,"l":19555.5,"c":19568.5,"v":312.138}
{"ts":1664825220000,"o":19568.5,"h":19573,"l":19549,"c":19557.5,"v":92.48}
{"ts":1664825280000,"o":19557.5,"h":19557.5,"l":19529,"c":19539.5,"v":204.36}
{"ts":1664825340000,"o":19539.5,"h":19540,"l":19512,"c":19524,"v":113.069}
{"ts":1664825400000,"o":19524,"h":19554,"l":19520.5,"c":19541.5,"v":100.923}
{"ts":1664825460000,"o":19541.5,"h":19542,"l":19527,"c":19528.5,"v":41.788}
{"ts":1664825520000,"o":19528.5,"h":19539,"l":19502.5,"c":19503,"v":109.921}
{"ts":1664825580000,"o":19503,"h":19505,"l":19487,"c":19504.5,"v":215.461}
{"ts":1664825640000,"o":19504.5,"h":19525,"l":19504.5,"c":19519,"v":147.004}
{"ts":1664825700000,"o":19519,"h":19527,"l":19510.5,"c":19527,"v":53.367}
{"ts":1664825760000,"o":19527,"h":19553.5,"l":19522.5,"c":19542,"v":157.109}
{"ts":1664825820000,"o":19542,"h":19542,"l":19517.5,"c":19524,"v":41.15}
{"ts":1664825880000,"o":19524,"h":19534,"l":19524,"c":19531,"v":22.715}
{"ts":1664825940000,"o":19531,"h":19531,"l":19523,"c":19523.5,"v":19.599}
{"ts":1664826000000,"o":19523.5,"h":19523.5,"l":19500,"c":19502.5,"v":113.681}
{"ts":1664826060000,"o":19502.5,"h":19519.5,"l":19500,"c":19500.5,"v":172.714}
{"ts":1664826120000,"o":19500.5,"h":19500.5,"l":19474.5,"c":19491.5,"v":192.85}
{"ts":1664826180000,"o":19491.5,"h":19500.5,"l":19490,"c":19490,"v":131.918}
{"ts":1664826240000,"o":19490,"h":19494.5,"l":19490,"c":19494,"v":63.397}
{"ts":1664826300000,"o":19494,"h":19495,"l":19486,"c":19492,"v":37.551}
{"ts":1664826360000,"o":19492,"h":19511,"l":19491.5,"c":19505.5,"v":149.624}
{"ts":1664826420000,"o":19505.5,"h":19505.5,"l":19495,"c":19498.5,"v":20.127}
{"ts":1664826480000,"o":19498.5,"h":19507,"l":19494.5,"c":19505,"v":48.806}
{"ts":1664826540000,"o":19505,"h":19505.5,"l":19495,"c":19495.5,"v":69.513}
{"ts":1664826600000,"o":19495.5,"h":19498.5,"l":19481,"c":19495.5,"v":330.424}
{"ts":1664826660000,"o":19495.5,"h":19496,"l":19483,"c":19483,"v":31.228}
{"ts":1664826720000,"o":19483,"h":19492,"l":19483,"c":19483,"v":62.916}
{"ts":1664826780000,"o":19483,"h":19494,"l":19483,"c":19487,"v":48.99}
{"ts":1664826840000,"o":19487,"h":19516,"l":19487,"c":19515.5,"v":134.851}
{"ts":1664826900000,"o":19515.5,"h":19515.5,"l":19485.5,"c":19491,"v":96.342}
{"ts":1664826960000,"o":19491,"h":19503,"l":19490,"c":19502.5,"v":75.181}
{"ts":1664827020000,"o":19502.5,"h":19509,"l":19502.5,"c":19506,"v":21.247}
{"ts":1664827080000,"o":19506,"h":19506.5,"l":19503,"c":19506.5,"v":23.192}
{"ts":1664827140000,"o":19506.5,"h":19535,"l":19506.5,"c":19534.5,"v":228.045}
{"ts":1664827200000,"o":19534.5,"h":19549.5,"l":19534.5,"c":19541.5,"v":185.9}
{"ts":1664827260000,"o":19541.5,"h":19551.5,"l":19529.5,"c":19535,"v":185.267}
{"ts":1664827320000,"o":19535,"h":19535,"l":19526,"c":19526.5,"v":80.478}
{"ts":1664827380000,"o":19526.5,"h":19531,"l":19522,"c":19522,"v":51.718}
{"ts":1664827440000,"o":19522,"h":19534,"l":19522,"c":19532,"v":46.865}
{"ts":1664827500000,"o":19532,"h":19542,"l":19531.5,"c":19532,"v":49.854}
{"ts":1664827560000,"o":19532,"h":19532,"l":19522,"c":19524.5,"v":63.928}
{"ts":1664827620000,"o":19524.5,"h":19536,"l":19522,"c":19536,"v":78.676}
{"ts":1664827680000,"o":19536,"h":19547,"l":19535.5,"c":19546.5,"v":109.249}
{"ts":1664827740000,"o":19546.5,"h":19550,"l":19541.5,"c":19549.5,"v":85.756}
{"ts":1664827800000,"o":19549.5,"h":19558,"l":19543.5,"c":19550.5,"v":102.117}
{"ts":1664827860000,"o":19550.5,"h":19573,"l":19550.5,"c":19556.5,"v":179.992}
{"ts":1664827920000,"o":19556.5,"h":19560.5,"l":19553,"c":19555.5,"v":68.191}
{"ts":1664827980000,"o":19555.5,"h":19555.5,"l":19546.5,"c":19547,"v":57.432}
{"ts":1664828040000,"o":19547,"h":19550,"l":19540,"c":19540,"v":56.099}
{"ts":1664828100000,"o":19540,"h":19550,"l":19540,"c":19550,"v":25.71}
{"ts":1664828160000,"o":19550,"h":19550,"l":19549.5,"c":19550,"v":10.728}
{"ts":1664828220000,"o":19550,"h":19550,"l":19540,"c":19543,"v":109.585}
{"ts":1664828280000,"o":19543,"h":19543.5,"l":19543,"c":19543.5,"v":24.388}
{"ts":1664828340000,"o":19543.5,"h":19549,"l":19540.5,"c":19541,"v":68.547}
{"ts":1664828400000,"o":19541,"h":19541,"l":19540.5,"c":19541,"v":18.156}
{"ts":1664828460000,"o":19541,"h":19541,"l":19540.5,"c":19540.5,"v":20.617}
{"ts":1664828520000,"o":19540.5,"h":19540.5,"l":19520.5,"c":19520.5,"v":94.182}
{"ts":1664828580000,"o":19520.5,"h":19521,"l":19513.5,"c":19513.5,"v":41.928}
{"ts":1664828640000,"o":19513.5,"h":19521,"l":19500,"c":19521,"v":154.09}
{"ts":1664828700000,"o":19521,"h":19521,"l":19509.5,"c":19509.5,"v":61.524}
{"ts":1664828760000,"o":19509.5,"h":19517,"l":19509.5,"c":19515,"v":27.206}
{"ts":1664828820000,"o":19515,"h":19524.5,"l":19514.5,"c":19517.5,"v":58.877}
{"ts":1664828880000,"o":19517.5,"h":19518,"l":19507.5,"c":19511,"v":25.364}
{"ts":1664828940000,"o":19511,"h":19520,"l":19510.5,"c":19517.5,"v":35.098}
{"ts":1664829000000,"o":19517.5,"h":19525,"l":19517.5,"c":19524.5,"v":84.767}
{"ts":1664829060000,"o":19524.5,"h":19525,"l":19524.5,"c":19525,"v":16.365}
{"ts":1664829120000,"o":19525,"h":19525,"l":19518.5,"c":19518.5,"v":35.611}
{"ts":1664829180000,"o":19518.5,"h":19518.5,"l":19510.5,"c":19510.5,"v":42.076}
{"ts":1664829240000,"o":19510.5,"h":19511,"l":19510.5,"c":19510.5,"v":13.77}
{"ts":1664829300000,"o":19510.5,"h":19518.5,"l":19510.5,"c":19518.5,"v":17.419}
{"ts":1664829360000,"o":19518.5,"h":19520,"l":19518,"c":19519.5,"v":17.826}
{"ts":1664829420000,"o":19519.5,"h":19530,"l":19519.5,"c":19529.5,"v":39.458}
{"ts":1664829480000,"o":19529.5,"h":19530,"l":19515.5,"c":19521.5,"v":28.68}
{"ts":1664829540000,"o":19521.5,"h":19524.5,"l":19521,"c":19524.5,"v":9.014}
{"ts":1664829600000,"o":19524.5,"h":19525,"l":19523,"c":19523.5,"v":7.729}
{"ts":1664829660000,"o":19523.5,"h":19536,"l":19523,"c":19536,"v":27.621}
{"ts":1664829720000,"o":19536,"h":19539,"l":19531,"c":19533,"v":35.33}
{"ts":1664829780000,"o":19533,"h":19533.5,"l":19531,"c":19531,"v":15.775}
{"ts":1664829840000,"o":19531,"h":19531.5,"l":19526.5,"c":19526.5,"v":34.523}
{"ts":1664829900000,"o":19526.5,"h":19527,"l":19520.5,"c":19525,"v":37.513}
{"ts":1664829960000,"o":19525,"h":19538.5,"l":19525,"c":19538,"v":39.527}
{"ts":1664830020000,"o":19538,"h":19548,"l":19538,"c":19545,"v":60.95}
{"ts":1664830080000,"o":19545,"h":19548,"l":19539.5,"c":19539.5,"v":21.939}
{"ts":1664830140000,"o":19539.5,"h":19549,"l":19539.5,"c":19545.5,"v":19.787}
{"ts":1664830200000,"o":19545.5,"h":19548,"l":19545,"c":19547.5,"v":15.462}
{"ts":1664830260000,"o":19547.5,"h":19550,"l":19547,"c":19549.5,"v":19.642}
{"ts":1664830320000,"o":19549.5,"h":19593.5,"l":19549.5,"c":19587,"v":305.264}
{"ts":1664830380000,"o":19587,"h":19587,"l":19567.5,"c":19574.5,"v":120.816}
{"ts":1664830440000,"o":19574.5,"h":19575,"l":19568,"c":19568,"v":36.26}
{"ts":1664830500000,"o":19568,"h":19568.5,"l":19560,"c":19560.5,"v":40.953}
{"ts":1664830560000,"o":19560.5,"h":19567,"l":19560,"c":19567,"v":20.633}
{"ts":1664830620000,"o":19567,"h":19594.5,"l":19566.5,"c":19589,"v":158.557}
{"ts":1664830680000,"o":19589,"h":19589,"l":19576,"c":19582,"v":67.038}
{"ts":1664830740000,"o":19582,"h":19582.5,"l":19580.5,"c":19580.5,"v":28.396}
{"ts":1664830800000,"o":19580.5,"h":19581,"l":19573,"c":19573,"v":29.46}
{"ts":1664830860000,"o":19573,"h":19574,"l":19573,"c":19573,"v":14.303}
{"ts":1664830920000,"o":19573,"h":19575,"l":19573,"c":19575,"v":45.069}
{"ts":1664830980000,"o":19575,"h":19575,"l":19555.5,"c":19556.5,"v":152.676}
{"ts":1664831040000,"o":19556.5,"h":19559,"l":19555.5,"c":19558,"v":26.678}
{"ts":1664831100000,"o":19558,"h":19560,"l":19558,"c":19559.5,"v":11.468}
{"ts":1664831160000,"o":19559.5,"h":19560,"l":19550,"c":19550.5,"v":78.2}
{"ts":1664831220000,"o":19550.5,"h":19550.5,"l":19537.5,"c":19538,"v":67.235}
{"ts":1664831280000,"o":19538,"h":19538,"l":19532,"c":19537.5,"v":39.449}
{"ts":1664831340000,"o":19537.5,"h":19537.5,"l":19537,"c":19537.5,"v":51.364}
{"ts":1664831400000,"o":19537.5,"h":19537.5,"l":19528,"c":19532.5,"v":196.937}
{"ts":1664831460000,"o":19532.5,"h":19532.5,"l":19532,"c":19532,"v":12.749}
{"ts":1664831520000,"o":19532,"h":19532.5,"l":19532,"c":19532,"v":19.302}
{"ts":1664831580000,"o":19532,"h":19533,"l":19531,"c":19531.5,"v":10.915}
{"ts":1664831640000,"o":19531.5,"h":19531.5,"l":19530,"c":19530,"v":11.224}
{"ts":1664831700000,"o":19530,"h":19550.5,"l":19530,"c":19550,"v":83.283}
{"ts":1664831760000,"o":19550,"h":19550.5,"l":19549.5,"c":19549.5,"v":13.111}
{"ts":1664831820000,"o":19549.5,"h":19556.5,"l":19549.5,"c":19555,"v":24.768}
{"ts":1664831880000,"o":19555,"h":19556,"l":19555,"c":19555.5,"v":15.048}
{"ts":1664831940000,"o":19555.5,"h":19560,"l":19555.5,"c":19556.5,"v":21.734}
{"ts":1664832000000,"o":19556.5,"h":19560,"l":19556.5,"c":19559.5,"v":16.412}
{"ts":1664832060000,"o":19559.5,"h":19560,"l":19556.5,"c":19557,"v":20.692}
{"ts":1664832120000,"o":19557,"h":19557,"l":19556.5,"c":19556.5,"v":8.853}
{"ts":1664832180000,"o":19556.5,"h":19557,"l":19556.5,"c":19556.5,"v":5.965}
{"ts":1664832240000,"o":19556.5,"h":19568,"l":19556.5,"c":19565.5,"v":113.556}
{"ts":1664832300000,"o":19565.5,"h":19580,"l":19565.5,"c":19576,"v":34.321}
{"ts":1664832360000,"o":19576,"h":19576,"l":19574,"c":19574,"v":21.154}
{"ts":1664832420000,"o":19574,"h":19580,"l":19574,"c":19576.5,"v":29.532}
{"ts":1664832480000,"o":19576.5,"h":19577,"l":19563,"c":19567,"v":97.338}
{"ts":1664832540000,"o":19567,"h":19567,"l":19558.5,"c":19558.5,"v":37.48}
{"ts":1664832600000,"o":19558.5,"h":19559,"l":19555,"c":19555,"v":34.332}
{"ts":1664832660000,"o":19555,"h":19555,"l":19549.5,"c":19549.5,"v":72.555}
{"ts":1664832720000,"o":19549.5,"h":19555,"l":19549.5,"c":19555,"v":21.54}
{"ts":1664832780000,"o":19555,"h":19555,"l":19554.5,"c":19555,"v":5.377}
{"ts":1664832840000,"o":19555,"h":19555,"l":19551.5,"c":19552,"v":46.738}
{"ts":1664832900000,"o":19552,"h":19555,"l":19551.5,"c":19554.5,"v":23.649}
{"ts":1664832960000,"o":19554.5,"h":19572,"l":19554.5,"c":19571.5,"v":52.754}
{"ts":1664833020000,"o":19571.5,"h":19580,"l":19571,"c":19575.5,"v":77.005}
{"ts":1664833080000,"o":19575.5,"h":19575.5,"l":19566,"c":19568,"v":21.438}
{"ts":1664833140000,"o":19568,"h":19569,"l":19568,"c":19568.5,"v":8.315}
{"ts":1664833200000,"o":19568.5,"h":19577,"l":19568.5,"c":19575.5,"v":42.48}
{"ts":1664833260000,"o":19575.5,"h":19575.5,"l":19568.5,"c":19568.5,"v":18.732}
{"ts":1664833320000,"o":19568.5,"h":19571.5,"l":19566.5,"c":19569,"v":9.505}
{"ts":1664833380000,"o":19569,"h":19576,"l":19569,"c":19575.5,"v":22.971}
{"ts":1664833440000,"o":19575.5,"h":19584.5,"l":19569,"c":19569,"v":171.798}
{"ts":1664833500000,"o":19569,"h":19569,"l":19560.5,"c":19560.5,"v":64.679}
{"ts":1664833560000,"o":19560.5,"h":19561,"l":19556,"c":19556.5,"v":15.152}
{"ts":1664833620000,"o":19556.5,"h":19556.5,"l":19527.5,"c":19543.5,"v":148.043}
{"ts":1664833680000,"o":19543.5,"h":19544,"l":19538.5,"c":19542,"v":21.008}
{"ts":1664833740000,"o":19542,"h":19553,"l":19541.5,"c":19552.5,"v":35.693}
{"ts":1664833800000,"o":19552.5,"h":19553,"l":19552.5,"c":19553,"v":14.131}
{"ts":1664833860000,"o":19553,"h":19553,"l":19538,"c":19538,"v":37.928}
{"ts":1664833920000,"o":19538,"h":19538.5,"l":19534.5,"c":19534.5,"v":38.065}
{"ts":1664833980000,"o":19534.5,"h":19535,"l":19529,"c":19529,"v":60.948}
{"ts":1664834040000,"o":19529,"h":19529.5,"l":19517.5,"c":19517.5,"v":84.06}
{"ts":1664834100000,"o":19517.5,"h":19533,"l":19517.5,"c":19532.5,"v":31.509}
{"ts":1664834160000,"o":19532.5,"h":19533,"l":19532.5,"c":19532.5,"v":3.216}
{"ts":1664834220000,"o":19532.5,"h":19541,"l":19527,"c":19540.5,"v":36.417}
{"ts":1664834280000,"o":19540.5,"h":19544.5,"l":19540.5,"c":19541.5,"v":28.302}
{"ts":1664834340000,"o":19541.5,"h":19543,"l":19534.5,"c":19542.5,"v":18.093}
{"ts":1664834400000,"o":19542.5,"h":19555,"l":19542.5,"c":19555,"v":26.76}
{"ts":1664834460000,"o":19555,"h":19555,"l":19545,"c":19548,"v":32.636}
{"ts":1664834520000,"o":19548,"h":19548,"l":19539,"c":19546.5,"v":28.567}
{"ts":1664834580000,"o":19546.5,"h":19554,"l":19543,"c":19543.5,"v":13.162}
{"ts":1664834640000,"o":19543.5,"h":19543.5,"l":19535,"c":19535,"v":30.292}
{"ts":1664834700000,"o":19535,"h":19535.5,"l":19535,"c":19535.5,"v":13.825}
{"ts":1664834760000,"o":19535.5,"h":19547,"l":19535,"c":19547,"v":17.011}
{"ts":1664834820000,"o":19547,"h":19559,"l":19547,"c":19559,"v":31.894}
{"ts":1664834880000,"o":19559,"h":19588.5,"l":19558.5,"c":19580,"v":216.67}
{"ts":1664834940000,"o":19580,"h":19580.5,"l":19564.5,"c":19565,"v":79.711}
{"ts":1664835000000,"o":19565,"h":19565,"l":19554.5,"c":19554.5,"v":30.488}
{"ts":1664835060000,"o":19554.5,"h":19563,"l":19550,"c":19563,"v":20.423}
{"ts":1664835120000,"o":19563,"h":19563,"l":19562.5,"c":19563,"v":20.754}
{"ts":1664835180000,"o":19563,"h":19580,"l":19562,"c":19562,"v":101.658}
{"ts":1664835240000,"o":19562,"h":19562.5,"l":19562,"c":19562,"v":9.293}
{"ts":1664835300000,"o":19562,"h":19562.5,"l":19562,"c":19562.5,"v":12.062}
{"ts":1664835360000,"o":19562.5,"h":19564.5,"l":19546,"c":19549,"v":163.335}
{"ts":1664835420000,"o":19549,"h":19549,"l":19541,"c":19541.5,"v":26.258}
{"ts":1664835480000,"o":19541.5,"h":19550,"l":19541,"c":19542,"v":73.624}
{"ts":1664835540000,"o":19542,"h":19542,"l":19529,"c":19529.5,"v":51.748}
{"ts":1664835600000,"o":19529.5,"h":19542,"l":19521.5,"c":19521.5,"v":143.501}
{"ts":1664835660000,"o":19521.5,"h":19537,"l":19521.5,"c":19525,"v":49.408}
{"ts":1664835720000,"o":19525,"h":19525.5,"l":19525,"c":19525.5,"v":14.966}
{"ts":1664835780000,"o":19525.5,"h":19537,"l":19525,"c":19536.5,"v":52.639}
{"ts":1664835840000,"o":19536.5,"h":19544.5,"l":19536.5,"c":19537,"v":18.51}
{"ts":1664835900000,"o":19537,"h":19537.5,"l":19533.5,"c":19533.5,"v":5.75}
{"ts":1664835960000,"o":19533.5,"h":19546,"l":19533.5,"c":19545,"v":22.693}
{"ts":1664836020000,"o":19545,"h":19550,"l":19545,"c":19549.5,"v":19.075}
{"ts":1664836080000,"o":19549.5,"h":19553,"l":19545.5,"c":19545.5,"v":79.456}
{"ts":1664836140000,"o":19545.5,"h":19545.5,"l":19532.5,"c":19540.5,"v":44.636}
{"ts":1664836200000,"o":19540.5,"h":19541,"l":19535,"c":19535,"v":9.113}
{"ts":1664836260000,"o":19535,"h":19535.5,"l":19535,"c":19535,"v":12.611}
{"ts":1664836320000,"o":19535,"h":19543.5,"l":19535,"c":19543.5,"v":36.334}
{"ts":1664836380000,"o":19543.5,"h":19545.5,"l":19523,"c":19524.5,"v":95.553}
{"ts":1664836440000,"o":19524.5,"h":19525,"l":19510.5,"c":19521.5,"v":108.681}
{"ts":1664836500000,"o":19521.5,"h":19536,"l":19521.5,"c":19528.5,"v":121.017}
{"ts":1664836560000,"o":19528.5,"h":19532.5,"l":19526,"c":19531,"v":33.774}
{"ts":1664836620000,"o":19531,"h":19531.5,"l":19511,"c":19517.5,"v":89.915}
{"ts":1664836680000,"o":19517.5,"h":19517.5,"l":19510,"c":19517,"v":193.218}
{"ts":1664836740000,"o":19517,"h":19517.5,"l":19514,"c":19514,"v":60.338}
{"ts":1664836800000,"o":19514,"h":19522.5,"l":19510,"c":19514.5,"v":59.861}
{"ts":1664836860000,"o":19514.5,"h":19515,"l":19510,"c":19510,"v":39.839}
{"ts":1664836920000,"o":19510,"h":19516.5,"l":19510,"c":19513.5,"v":63.439}
{"ts":1664836980000,"o":19513.5,"h":19513.5,"l":19511.5,"c":19512,"v":19.336}
{"ts":1664837040000,"o":19512,"h":19520.5,"l":19502,"c":19517.5,"v":155.842}
{"ts":1664837100000,"o":19517.5,"h":19523.5,"l":19513,"c":19513,"v":43.609}
{"ts":1664837160000,"o":19513,"h":19520.5,"l":19513,"c":19519.5,"v":47.037}
{"ts":1664837220000,"o":19519.5,"h":19520,"l":19519,"c":19519.5,"v":5.746}
{"ts":1664837280000,"o":19519.5,"h":19519.5,"l":19516.5,"c":19517,"v":6.472}
{"ts":1664837340000,"o":19517,"h":19517,"l":19506,"c":19506.5,"v":62.923}
{"ts":1664837400000,"o":19506.5,"h":19515,"l":19506,"c":19515,"v":64.513}
{"ts":1664837460000,"o":19515,"h":19515,"l":19506,"c":19511.5,"v":52.861}
{"ts":1664837520000,"o":19511.5,"h":19511.5,"l":19508,"c":19508.5,"v":44.585}
{"ts":1664837580000,"o":19508.5,"h":19512.5,"l":19508,"c":19512.5,"v":12.417}
{"ts":1664837640000,"o":19512.5,"h":19516.5,"l":19512,"c":19516,"v":103.033}
{"ts":1664837700000,"o":19516,"h":19520,"l":19516,"c":19518,"v":29.765}
{"ts":1664837760000,"o":19518,"h":19520,"l":19518,"c":19520,"v":24.485}
{"ts":1664837820000,"o":19520,"h":19530,"l":19519.5,"c":19521,"v":34.192}
{"ts":1664837880000,"o":19521,"h":19521,"l":19510,"c":19510,"v":34.246}
{"ts":1664837940000,"o":19510,"h":19512,"l":19510,"c":19512,"v":11.134}
{"ts":1664838000000,"o":19512,"h":19530.5,"l":19511.5,"c":19530,"v":34.099}
{"ts":1664838060000,"o":19530,"h":19540,"l":19530,"c":19539.5,"v":39.156}
{"ts":1664838120000,"o":19539.5,"h":19552.5,"l":19539.5,"c":19552,"v":125.683}
{"ts":1664838180000,"o":19552,"h":19552,"l":19549.5,"c":19551.5,"v":27.439}
{"ts":1664838240000,"o":19551.5,"h":19551.5,"l":19546.5,"c":19551,"v":38.924}
{"ts":1664838300000,"o":19551,"h":19551,"l":19550.5,"c":19551,"v":24.85}
{"ts":1664838360000,"o":19551,"h":19551,"l":19544.5,"c":19545,"v":101.324}
{"ts":1664838420000,"o":19545,"h":19545.5,"l":19542.5,"c":19542.5,"v":10.23}
{"ts":1664838480000,"o":19542.5,"h":19565.5,"l":19542.5,"c":19565.5,"v":170.287}
{"ts":1664838540000,"o":19565.5,"h":19584.5,"l":19565,"c":19584,"v":194.822}
{"ts":1664838600000,"o":19584,"h":19615.5,"l":19584,"c":19606,"v":588.811}
{"ts":1664838660000,"o":19606,"h":19625.5,"l":19600,"c":19608.5,"v":340.397}
{"ts":1664838720000,"o":19608.5,"h":19609,"l":19599,"c":19607,"v":105.879}
{"ts":1664838780000,"o":19607,"h":19607,"l":19590,"c":19595,"v":89.781}
{"ts":1664838840000,"o":19595,"h":19611,"l":19594.5,"c":19608.5,"v":175.665}
{"ts":1664838900000,"o":19608.5,"h":19642,"l":19600,"c":19631.5,"v":351.476}
{"ts":1664838960000,"o":19631.5,"h":19720,"l":19627,"c":19667,"v":2665.878}
{"ts":1664839020000,"o":19667,"h":19676,"l":19640.5,"c":19646,"v":556.749}
{"ts":1664839080000,"o":19646,"h":19655,"l":19641.5,"c":19643,"v":359.647}
{"ts":1664839140000,"o":19643,"h":19643.5,"l":19584.5,"c":19610,"v":755.278}
{"ts":1664839200000,"o":19610,"h":19635,"l":19610,"c":19634.5,"v":155.481}
{"ts":1664839260000,"o":19634.5,"h":19644.5,"l":19624.5,"c":19635,"v":253.783}
{"ts":1664839320000,"o":19635,"h":19655,"l":19635,"c":19641.5,"v":230.668}
{"ts":1664839380000,"o":19641.5,"h":19665,"l":19640.5,"c":19665,"v":140.972}
{"ts":1664839440000,"o":19665,"h":19665,"l":19637,"c":19648.5,"v":180.429}
{"ts":1664839500000,"o":19648.5,"h":19665.5,"l":19648.5,"c":19655,"v":124.58}
{"ts":1664839560000,"o":19655,"h":19657,"l":19637,"c":19653,"v":137.87}
{"ts":1664839620000,"o":19653,"h":19653,"l":19635,"c":19635,"v":128.344}
{"ts":1664839680000,"o":19635,"h":19635,"l":19627,"c":19632,"v":83.527}
{"ts":1664839740000,"o":19632,"h":19640,"l":19632,"c":19632,"v":74.276}
{"ts":1664839800000,"o":19632,"h":19634.5,"l":19603,"c":19619,"v":150.043}
{"ts":1664839860000,"o":19619,"h":19637,"l":19619,"c":19637,"v":92.083}
{"ts":1664839920000,"o":19637,"h":19641.5,"l":19632.5,"c":19641.5,"v":55.32}
{"ts":1664839980000,"o":19641.5,"h":19641.5,"l":19632.5,"c":19639.5,"v":62.744}
{"ts":1664840040000,"o":19639.5,"h":19649,"l":19630,"c":19635,"v":68.349}
{"ts":1664840100000,"o":19635,"h":19635.5,"l":19630,"c":19631.5,"v":34.456}
{"ts":1664840160000,"o":19631.5,"h":19637.5,"l":19630,"c":19637,"v":56.015}
{"ts":1664840220000,"o":19637,"h":19644,"l":19635,"c":19639,"v":43.468}
{"ts":1664840280000,"o":19639,"h":19647.5,"l":19630.5,"c":19647,"v":56.048}
{"ts":1664840340000,"o":19647,"h":19647.5,"l":19635.5,"c":19636,"v":37.946}
{"ts":1664840400000,"o":19636,"h":19640,"l":19635.5,"c":19637,"v":26.553}
{"ts":1664840460000,"o":19637,"h":19637.5,"l":19632,"c":19636,"v":44.96}
{"ts":1664840520000,"o":19636,"h":19636.5,"l":19622,"c":19622.5,"v":205.916}
{"ts":1664840580000,"o":19622.5,"h":19623,"l":19610,"c":19610.5,"v":88.166}
{"ts":1664840640000,"o":19610.5,"h":19622,"l":19610.5,"c":19613,"v":76.276}
{"ts":1664840700000,"o":19613,"h":19613,"l":19594,"c":19608,"v":196.546}
{"ts":1664840760000,"o":19608,"h":19609,"l":19597,"c":19602,"v":241.3}
{"ts":1664840820000,"o":19602,"h":19602.5,"l":19589,"c":19592.5,"v":131.029}
{"ts":1664840880000,"o":19592.5,"h":19597.5,"l":19590,"c":19594.5,"v":45.943}
{"ts":1664840940000,"o":19594.5,"h":19595.5,"l":19587,"c":19595,"v":64.534}
{"ts":1664841000000,"o":19595,"h":19626,"l":19595,"c":19614.5,"v":250.501}
{"ts":1664841060000,"o":19614.5,"h":19614.5,"l":19608.5,"c":19608.5,"v":12.534}
{"ts":1664841120000,"o":19608.5,"h":19609,"l":19601.5,"c":19601.5,"v":92.907}
{"ts":1664841180000,"o":19601.5,"h":19602,"l":19595.5,"c":19595.5,"v":55.666}
{"ts":1664841240000,"o":19595.5,"h":19601.5,"l":19590,"c":19601,"v":56.438}
{"ts":1664841300000,"o":19601,"h":19620,"l":19601,"c":19619.5,"v":117.555}
{"ts":1664841360000,"o":19619.5,"h":19630.5,"l":19619.5,"c":19626,"v":107.097}
{"ts":1664841420000,"o":19626,"h":19626.5,"l":19615.5,"c":19615.5,"v":25.913}
{"ts":1664841480000,"o":19615.5,"h":19616,"l":19610,"c":19610,"v":25.942}
{"ts":1664841540000,"o":19610,"h":19621.5,"l":19610,"c":19617.5,"v":80.463}
{"ts":1664841600000,"o":19617.5,"h":19621.5,"l":19617.5,"c":19621.5,"v":91.705}
{"ts":1664841660000,"o":19621.5,"h":19622.5,"l":19612,"c":19612,"v":52.967}
{"ts":1664841720000,"o":19612,"h":19612.5,"l":19591,"c":19594.5,"v":100.955}
{"ts":1664841780000,"o":19594.5,"h":19611.5,"l":19594.5,"c":19603.5,"v":104.821}
{"ts":1664841840000,"o":19603.5,"h":19608.5,"l":19594.5,"c":19604.5,"v":101.796}
{"ts":1664841900000,"o":19604.5,"h":19610.5,"l":19604.5,"c":19610.5,"v":14.096}
{"ts":1664841960000,"o":19610.5,"h":19630.5,"l":19610,"c":19627.5,"v":66.53}
{"ts":1664842020000,"o":19627.5,"h":19640,"l":19627,"c":19640,"v":74.898}
{"ts":1664842080000,"o":19640,"h":19644,"l":19639.5,"c":19643.5,"v":80.525}
{"ts":1664842140000,"o":19643.5,"h":19644,"l":19635,"c":19638.5,"v":153.315}
{"ts":1664842200000,"o":19638.5,"h":19647,"l":19638.5,"c":19646,"v":93.77}
{"ts":1664842260000,"o":19646,"h":19660,"l":19646,"c":19659,"v":140.898}
{"ts":1664842320000,"o":19659,"h":19660,"l":19651.5,"c":19651.5,"v":186.849}
{"ts":1664842380000,"o":19651.5,"h":19672,"l":19638.5,"c":19671.5,"v":167.763}
{"ts":1664842440000,"o":19671.5,"h":19674.5,"l":19659,"c":19674,"v":373.859}
{"ts":1664842500000,"o":19674,"h":19695.5,"l":19671,"c":19692,"v":420.18}
{"ts":1664842560000,"o":19692,"h":19715,"l":19673.5,"c":19680,"v":689.561}
{"ts":1664842620000,"o":19680,"h":19689,"l":19661,"c":19681,"v":274.401}
{"ts":1664842680000,"o":19681,"h":19690,"l":19680,"c":19680,"v":195.349}
{"ts":1664842740000,"o":19680,"h":19680.5,"l":19665,"c":19665.5,"v":94.238}
{"ts":1664842800000,"o":19665.5,"h":19665.5,"l":19642,"c":19660,"v":178.255}
{"ts":1664842860000,"o":19660,"h":19660,"l":19627.5,"c":19628,"v":155.346}
{"ts":1664842920000,"o":19628,"h":19634.5,"l":19611,"c":19613.5,"v":409.457}
{"ts":1664842980000,"o":19613.5,"h":19625.5,"l":19613.5,"c":19625,"v":140.386}
{"ts":1664843040000,"o":19625,"h":19625.5,"l":19620,"c":19620.5,"v":44.04}
{"ts":1664843100000,"o":19620.5,"h":19629,"l":19616,"c":19624.5,"v":116.556}
{"ts":1664843160000,"o":19624.5,"h":19630,"l":19621.5,"c":19629.5,"v":41.916}
{"ts":1664843220000,"o":19629.5,"h":19630.5,"l":19625,"c":19625.5,"v":57.47}
{"ts":1664843280000,"o":19625.5,"h":19629,"l":19625,"c":19629,"v":113.802}
{"ts":1664843340000,"o":19629,"h":19629,"l":19606,"c":19614.5,"v":226.016}
{"ts":1664843400000,"o":19614.5,"h":19621.5,"l":19604,"c":19604,"v":46.521}
{"ts":1664843460000,"o":19604,"h":19608,"l":19604,"c":19608,"v":57.394}
{"ts":1664843520000,"o":19608,"h":19621,"l":19607.5,"c":19610,"v":93.627}
{"ts":1664843580000,"o":19610,"h":19615,"l":19605,"c":19605,"v":31.722}
{"ts":1664843640000,"o":19605,"h":19609,"l":19604,"c":19604,"v":74.522}
{"ts":1664843700000,"o":19604,"h":19609,"l":19598,"c":19605,"v":99.926}
{"ts":1664843760000,"o":19605,"h":19605.5,"l":19600,"c":19600.5,"v":35.445}
{"ts":1664843820000,"o":19600.5,"h":19600.5,"l":19600,"c":19600,"v":52.658}
{"ts":1664843880000,"o":19600,"h":19603,"l":19591.5,"c":19598.5,"v":110.231}
{"ts":1664843940000,"o":19598.5,"h":19598.5,"l":19585,"c":19588.5,"v":61.348}
{"ts":1664844000000,"o":19588.5,"h":19600,"l":19588.5,"c":19589,"v":238.528}
{"ts":1664844060000,"o":19589,"h":19595,"l":19588.5,"c":19594.5,"v":50.096}
{"ts":1664844120000,"o":19594.5,"h":19595,"l":19580.5,"c":19580.5,"v":244.273}
{"ts":1664844180000,"o":19580.5,"h":19584,"l":19575.5,"c":19575.5,"v":76.662}
{"ts":1664844240000,"o":19575.5,"h":19580.5,"l":19575.5,"c":19577,"v":73.037}
{"ts":1664844300000,"o":19577,"h":19590.5,"l":19577,"c":19585.5,"v":43.866}
{"ts":1664844360000,"o":19585.5,"h":19595,"l":19585.5,"c":19595,"v":31.743}
{"ts":1664844420000,"o":19595,"h":19595,"l":19590,"c":19590.5,"v":84.871}
{"ts":1664844480000,"o":19590.5,"h":19595,"l":19590.5,"c":19594.5,"v":75.166}
{"ts":1664844540000,"o":19594.5,"h":19594.5,"l":19591,"c":19591.5,"v":24.149}
{"ts":1664844600000,"o":19591.5,"h":19591.5,"l":19585,"c":19585.5,"v":61.885}
{"ts":1664844660000,"o":19585.5,"h":19586.5,"l":19584,"c":19586.5,"v":31.578}
{"ts":1664844720000,"o":19586.5,"h":19586.5,"l":19567,"c":19567,"v":115.193}
{"ts":1664844780000,"o":19567,"h":19567.5,"l":19533,"c":19534,"v":572.036}
{"ts":1664844840000,"o":19534,"h":19542,"l":19517.5,"c":19534,"v":325.846}
{"ts":1664844900000,"o":19534,"h":19554,"l":19534,"c":19553.5,"v":112.151}
{"ts":1664844960000,"o":19553.5,"h":19555,"l":19545,"c":19545.5,"v":48.377}
{"ts":1664845020000,"o":19545.5,"h":19545.5,"l":19534.5,"c":19545.5,"v":58.663}
{"ts":1664845080000,"o":19545.5,"h":19554.5,"l":19545,"c":19554.5,"v":50.162}
{"ts":1664845140000,"o":19554.5,"h":19558.5,"l":19554,"c":19555.5,"v":56.887}
{"ts":1664845200000,"o":19555.5,"h":19561.5,"l":19550,"c":19555,"v":37.637}
{"ts":1664845260000,"o":19555,"h":19555,"l":19550,"c":19550.5,"v":17.985}
{"ts":1664845320000,"o":19550.5,"h":19550.5,"l":19550,"c":19550,"v":29.468}
{"ts":1664845380000,"o":19550,"h":19550.5,"l":19537.5,"c":19538,"v":86.523}
{"ts":1664845440000,"o":19538,"h":19557,"l":19537.5,"c":19549,"v":47.417}
{"ts":1664845500000,"o":19549,"h":19562,"l":19549,"c":19562,"v":73.515}
{"ts":1664845560000,"o":19562,"h":19562,"l":19554.5,"c":19560,"v":62.767}
{"ts":1664845620000,"o":19560,"h":19560,"l":19559.5,"c":19560,"v":16.734}
{"ts":1664845680000,"o":19560,"h":19560,"l":19551.5,"c":19551.5,"v":219.922}
{"ts":1664845740000,"o":19551.5,"h":19562,"l":19551.5,"c":19561.5,"v":35.541}
{"ts":1664845800000,"o":19561.5,"h":19570,"l":19561.5,"c":19566,"v":89.97}
{"ts":1664845860000,"o":19566,"h":19566.5,"l":19566,"c":19566,"v":27.122}
{"ts":1664845920000,"o":19566,"h":19566.5,"l":19545.5,"c":19545.5,"v":109.758}
{"ts":1664845980000,"o":19545.5,"h":19546.5,"l":19545.5,"c":19546,"v":30.184}
{"ts":1664846040000,"o":19546,"h":19548,"l":19546,"c":19547.5,"v":25.322}
{"ts":1664846100000,"o":19547.5,"h":19550,"l":19546,"c":19546,"v":61.076}
{"ts":1664846160000,"o":19546,"h":19546.5,"l":19546,"c":19546,"v":17.819}
{"ts":1664846220000,"o":19546,"h":19555,"l":19546,"c":19555,"v":45.618}
{"ts":1664846280000,"o":19555,"h":19555,"l":19554.5,"c":19555,"v":17.686}
{"ts":1664846340000,"o":19555,"h":19560,"l":19554.5,"c":19556.5,"v":42.236}
{"ts":1664846400000,"o":19556.5,"h":19556.5,"l":19550,"c":19550.5,"v":8.32}
{"ts":1664846460000,"o":19550.5,"h":19559.5,"l":19550,"c":19559.5,"v":20.606}
{"ts":1664846520000,"o":19559.5,"h":19559.5,"l":19551,"c":19551.5,"v":37.217}
{"ts":1664846580000,"o":19551.5,"h":19551.5,"l":19551,"c":19551,"v":6.015}
{"ts":1664846640000,"o":19551,"h":19551.5,"l":19530,"c":19533.5,"v":127.792}
{"ts":1664846700000,"o":19533.5,"h":19549.5,"l":19533,"c":19549.5,"v":46.858}
{"ts":1664846760000,"o":19549.5,"h":19551,"l":19549.5,"c":19550.5,"v":12.428}
{"ts":1664846820000,"o":19550.5,"h":19551,"l":19529.5,"c":19538.5,"v":114.037}
{"ts":1664846880000,"o":19538.5,"h":19544,"l":19538,"c":19544,"v":29.501}
{"ts":1664846940000,"o":19544,"h":19544,"l":19542,"c":19542.5,"v":15.724}
{"ts":1664847000000,"o":19542.5,"h":19544.5,"l":19542,"c":19544.5,"v":16.734}
{"ts":1664847060000,"o":19544.5,"h":19550.5,"l":19544.5,"c":19550,"v":27.286}
{"ts":1664847120000,"o":19550,"h":19550.5,"l":19546,"c":19546.5,"v":24.217}
{"ts":1664847180000,"o":19546.5,"h":19546.5,"l":19542,"c":19542.5,"v":8.874}
{"ts":1664847240000,"o":19542.5,"h":19542.5,"l":19531,"c":19536,"v":56.949}
{"ts":1664847300000,"o":19536,"h":19538.5,"l":19536,"c":19538,"v":25.362}
{"ts":1664847360000,"o":19538,"h":19542,"l":19538,"c":19541.5,"v":22.04}
{"ts":1664847420000,"o":19541.5,"h":19542,"l":19541.5,"c":19542,"v":9.57}
{"ts":1664847480000,"o":19542,"h":19542,"l":19539,"c":19539.5,"v":23.038}
{"ts":1664847540000,"o":19539.5,"h":19545,"l":19539.5,"c":19545,"v":40.939}
{"ts":1664847600000,"o":19545,"h":19545,"l":19544.5,"c":19545,"v":18.537}
{"ts":1664847660000,"o":19545,"h":19546,"l":19541,"c":19541,"v":15.084}
{"ts":1664847720000,"o":19541,"h":19541.5,"l":19541,"c":19541,"v":9.211}
{"ts":1664847780000,"o":19541,"h":19541.5,"l":19540,"c":19540.5,"v":7.84}
{"ts":1664847840000,"o":19540.5,"h":19540.5,"l":19540,"c":19540,"v":10.333}
{"ts":1664847900000,"o":19540,"h":19540.5,"l":19540,"c":19540.5,"v":8.969}
{"ts":1664847960000,"o":19540.5,"h":19542.5,"l":19538,"c":19539,"v":40.484}
{"ts":1664848020000,"o":19539,"h":19544.5,"l":19539,"c":19544.5,"v":82.63}
{"ts":1664848080000,"o":19544.5,"h":19545,"l":19544.5,"c":19544.5,"v":18.624}
{"ts":1664848140000,"o":19544.5,"h":19545,"l":19544,"c":19544,"v":4.723}
{"ts":1664848200000,"o":19544,"h":19544.5,"l":19543,"c":19543,"v":25.113}
{"ts":1664848260000,"o":19543,"h":19543.5,"l":19499,"c":19516,"v":630.805}
{"ts":1664848320000,"o":19516,"h":19524,"l":19515.5,"c":19524,"v":56.444}
{"ts":1664848380000,"o":19524,"h":19528,"l":19523.5,"c":19528,"v":40.602}
{"ts":1664848440000,"o":19528,"h":19528,"l":19517,"c":19520.5,"v":146.374}
{"ts":1664848500000,"o":19520.5,"h":19521,"l":19517.5,"c":19518,"v":59.356}
{"ts":1664848560000,"o":19518,"h":19518.5,"l":19506,"c":19508.5,"v":117.484}
{"ts":1664848620000,"o":19508.5,"h":19518.5,"l":19508,"c":19517,"v":126.37}
{"ts":1664848680000,"o":19517,"h":19517,"l":19502,"c":19502.5,"v":77.228}
{"ts":1664848740000,"o":19502.5,"h":19507,"l":19491.5,"c":19491.5,"v":111.455}
{"ts":1664848800000,"o":19491.5,"h":19505,"l":19482.5,"c":19505,"v":201.853}
{"ts":1664848860000,"o":19505,"h":19510.5,"l":19504.5,"c":19510,"v":60.952}
{"ts":1664848920000,"o":19510,"h":19513,"l":19505.5,"c":19505.5,"v":138.712}
{"ts":1664848980000,"o":19505.5,"h":19513,"l":19505.5,"c":19513,"v":111.241}
{"ts":1664849040000,"o":19513,"h":19524.5,"l":19513,"c":19520.5,"v":56.72}
{"ts":1664849100000,"o":19520.5,"h":19521,"l":19520.5,"c":19521,"v":22.409}
{"ts":1664849160000,"o":19521,"h":19521,"l":19508.5,"c":19509,"v":38.212}
{"ts":1664849220000,"o":19509,"h":19515,"l":19505.5,"c":19515,"v":43.133}
{"ts":1664849280000,"o":19515,"h":19515,"l":19509.5,"c":19509.5,"v":26.008}
{"ts":1664849340000,"o":19509.5,"h":19510,"l":19506.5,"c":19506.5,"v":22.3}
{"ts":1664849400000,"o":19506.5,"h":19514.5,"l":19506.5,"c":19514.5,"v":91.958}
{"ts":1664849460000,"o":19514.5,"h":19514.5,"l":19510,"c":19510.5,"v":17.426}
{"ts":1664849520000,"o":19510.5,"h":19510.5,"l":19505.5,"c":19506,"v":17.384}
{"ts":1664849580000,"o":19506,"h":19506,"l":19504,"c":19504,"v":31.034}
{"ts":1664849640000,"o":19504,"h":19519,"l":19502.5,"c":19519,"v":79.656}
{"ts":1664849700000,"o":19519,"h":19525.5,"l":19518.5,"c":19525.5,"v":86.588}
{"ts":1664849760000,"o":19525.5,"h":19526.5,"l":19516,"c":19516.5,"v":72.324}
{"ts":1664849820000,"o":19516.5,"h":19516.5,"l":19512,"c":19512.5,"v":23.81}
{"ts":1664849880000,"o":19512.5,"h":19512.5,"l":19502,"c":19504.5,"v":40.48}
{"ts":1664849940000,"o":19504.5,"h":19513.5,"l":19504.5,"c":19513,"v":19.374}
{"ts":1664850000000,"o":19513,"h":19513.5,"l":19508,"c":19508.5,"v":27.382}
{"ts":1664850060000,"o":19508.5,"h":19510,"l":19508,"c":19508.5,"v":20.032}
{"ts":1664850120000,"o":19508.5,"h":19510,"l":19508,"c":19510,"v":6.911}
{"ts":1664850180000,"o":19510,"h":19510,"l":19505,"c":19505,"v":34.524}
{"ts":1664850240000,"o":19505,"h":19505.5,"l":19505,"c":19505.5,"v":16.38}
{"ts":1664850300000,"o":19505.5,"h":19505.5,"l":19505,"c":19505.5,"v":18.591}
{"ts":1664850360000,"o":19505.5,"h":19505.5,"l":19502,"c":19502.5,"v":34.534}
{"ts":1664850420000,"o":19502.5,"h":19502.5,"l":19502,"c":19502,"v":9.14}
{"ts":1664850480000,"o":19502,"h":19516.5,"l":19502,"c":19516,"v":78.54}
{"ts":1664850540000,"o":19516,"h":19516.5,"l":19516,"c":19516.5,"v":3.996}
{"ts":1664850600000,"o":19516.5,"h":19516.5,"l":19516,"c":19516,"v":39.956}
{"ts":1664850660000,"o":19516,"h":19516.5,"l":19516,"c":19516.5,"v":9.676}
{"ts":1664850720000,"o":19516.5,"h":19516.5,"l":19516,"c":19516,"v":8.727}
{"ts":1664850780000,"o":19516,"h":19516.5,"l":19515.5,"c":19516,"v":15.92}
{"ts":1664850840000,"o":19516,"h":19526.5,"l":19515.5,"c":19526.5,"v":88.206}
{"ts":1664850900000,"o":19526.5,"h":19528,"l":19526,"c":19528,"v":29.181}
{"ts":1664850960000,"o":19528,"h":19528,"l":19527.5,"c":19528,"v":13.317}
{"ts":1664851020000,"o":19528,"h":19532.5,"l":19527.5,"c":19532.5,"v":77.935}
{"ts":1664851080000,"o":19532.5,"h":19532.5,"l":19526.5,"c":19527,"v":36.333}
{"ts":1664851140000,"o":19527,"h":19534,"l":19526.5,"c":19534,"v":15.522}
{"ts":1664851200000,"o":19534,"h":19537.5,"l":19533.5,"c":19536,"v":36.533}
{"ts":1664851260000,"o":19536,"h":19543.5,"l":19536,"c":19543,"v":68.283}
{"ts":1664851320000,"o":19543,"h":19546.5,"l":19536,"c":19536,"v":63.326}
{"ts":1664851380000,"o":19536,"h":19536.5,"l":19536,"c":19536,"v":27.507}
{"ts":1664851440000,"o":19536,"h":19536.5,"l":19536,"c":19536,"v":15.177}
{"ts":1664851500000,"o":19536,"h":19536.5,"l":19536,"c":19536,"v":14.877}
{"ts":1664851560000,"o":19536,"h":19536.5,"l":19536,"c":19536.5,"v":7.167}
{"ts":1664851620000,"o":19536.5,"h":19536.5,"l":19528,"c":19528.5,"v":69.105}
{"ts":1664851680000,"o":19528.5,"h":19529,"l":19519.5,"c":19520,"v":38.734}
{"ts":1664851740000,"o":19520,"h":19520,"l":19516,"c":19516.5,"v":25.993}
{"ts":1664851800000,"o":19516.5,"h":19525,"l":19516,"c":19524.5,"v":55.664}
{"ts":1664851860000,"o":19524.5,"h":19530,"l":19524.5,"c":19526.5,"v":92.627}
{"ts":1664851920000,"o":19526.5,"h":19544,"l":19526.5,"c":19543.5,"v":84.911}
{"ts":1664851980000,"o":19543.5,"h":19544,"l":19538,"c":19538.5,"v":43.297}
{"ts":1664852040000,"o":19538.5,"h":19538.5,"l":19538,"c":19538.5,"v":12.375}
{"ts":1664852100000,"o":19538.5,"h":19538.5,"l":19535,"c":19535.5,"v":6.854}
{"ts":1664852160000,"o":19535.5,"h":19538.5,"l":19535,"c":19538.5,"v":29.384}
{"ts":1664852220000,"o":19538.5,"h":19538.5,"l":19534,"c":19534,"v":4.894}
{"ts":1664852280000,"o":19534,"h":19540,"l":19534,"c":19539.5,"v":12.187}
{"ts":1664852340000,"o":19539.5,"h":19540,"l":19536.5,"c":19537,"v":6.94}
{"ts":1664852400000,"o":19537,"h":19542.5,"l":19536,"c":19541.5,"v":26.37}
{"ts":1664852460000,"o":19541.5,"h":19541.5,"l":19541,"c":19541,"v":7.669}
{"ts":1664852520000,"o":19541,"h":19541.5,"l":19536,"c":19536,"v":41.889}
{"ts":1664852580000,"o":19536,"h":19536.5,"l":19532.5,"c":19532.5,"v":16.028}
{"ts":1664852640000,"o":19532.5,"h":19537,"l":19532.5,"c":19536.5,"v":11.014}
{"ts":1664852700000,"o":19536.5,"h":19537,"l":19536.5,"c":19536.5,"v":11.854}
{"ts":1664852760000,"o":19536.5,"h":19538,"l":19536.5,"c":19538,"v":8.545}
{"ts":1664852820000,"o":19538,"h":19542,"l":19532,"c":19542,"v":46.229}
{"ts":1664852880000,"o":19542,"h":19555,"l":19541.5,"c":19547.5,"v":137.849}
{"ts":1664852940000,"o":19547.5,"h":19548,"l":19545,"c":19545,"v":41.928}
{"ts":1664853000000,"o":19545,"h":19550,"l":19545,"c":19548,"v":66.962}
{"ts":1664853060000,"o":19548,"h":19548.5,"l":19548,"c":19548,"v":16.599}
{"ts":1664853120000,"o":19548,"h":19548.5,"l":19548,"c":19548,"v":53.413}
{"ts":1664853180000,"o":19548,"h":19551.5,"l":19548,"c":19551,"v":21.471}
{"ts":1664853240000,"o":19551,"h":19561.5,"l":19551,"c":19561,"v":128.48}
{"ts":1664853300000,"o":19561,"h":19565,"l":19560.5,"c":19565,"v":49.036}
{"ts":1664853360000,"o":19565,"h":19587,"l":19564.5,"c":19585.5,"v":311.559}
{"ts":1664853420000,"o":19585.5,"h":19586,"l":19580.5,"c":19580.5,"v":100.237}
{"ts":1664853480000,"o":19580.5,"h":19583,"l":19579,"c":19583,"v":47.512}
{"ts":1664853540000,"o":19583,"h":19586.5,"l":19580,"c":19580,"v":81.644}
{"ts":1664853600000,"o":19580,"h":19580,"l":19567,"c":19567,"v":51.879}
{"ts":1664853660000,"o":19567,"h":19573,"l":19567,"c":19573,"v":32.323}
{"ts":1664853720000,"o":19573,"h":19573,"l":19567.5,"c":19572.5,"v":45.014}
{"ts":1664853780000,"o":19572.5,"h":19577,"l":19572,"c":19576.5,"v":25.597}
{"ts":1664853840000,"o":19576.5,"h":19578,"l":19567,"c":19567.5,"v":84.427}
{"ts":1664853900000,"o":19567.5,"h":19567.5,"l":19564,"c":19565.5,"v":19.287}
{"ts":1664853960000,"o":19565.5,"h":19566,"l":19554.5,"c":19556.5,"v":61.73}
{"ts":1664854020000,"o":19556.5,"h":19557,"l":19556.5,"c":19556.5,"v":30.909}
{"ts":1664854080000,"o":19556.5,"h":19557,"l":19553,"c":19553,"v":12.526}
{"ts":1664854140000,"o":19553,"h":19565,"l":19553,"c":19563,"v":106.929}
{"ts":1664854200000,"o":19563,"h":19566,"l":19557,"c":19561.5,"v":50.273}
{"ts":1664854260000,"o":19561.5,"h":19569,"l":19561.5,"c":19568.5,"v":25.631}
{"ts":1664854320000,"o":19568.5,"h":19569,"l":19566.5,"c":19567,"v":43.594}
{"ts":1664854380000,"o":19567,"h":19569,"l":19566.5,"c":19569,"v":11.027}
{"ts":1664854440000,"o":19569,"h":19575,"l":19568.5,"c":19575,"v":29.949}
{"ts":1664854500000,"o":19575,"h":19576,"l":19561,"c":19566,"v":121.757}
{"ts":1664854560000,"o":19566,"h":19576.5,"l":19560,"c":19576.5,"v":114.186}
{"ts":1664854620000,"o":19576.5,"h":19581,"l":19576,"c":19581,"v":19.391}
{"ts":1664854680000,"o":19581,"h":19588.5,"l":19576,"c":19576.5,"v":166.163}
{"ts":1664854740000,"o":19576.5,"h":19576.5,"l":19570,"c":19570.5,"v":49.87}
{"ts":1664854800000,"o":19570.5,"h":19575.5,"l":19569,"c":19575.5,"v":35.711}
{"ts":1664854860000,"o":19575.5,"h":19585.5,"l":19575,"c":19585,"v":72.356}
{"ts":1664854920000,"o":19585,"h":19616,"l":19583.5,"c":19599,"v":297.754}
{"ts":1664854980000,"o":19599,"h":19617,"l":19598,"c":19604.5,"v":267.183}
{"ts":1664855040000,"o":19604.5,"h":19605,"l":19603.5,"c":19604.5,"v":143.062}
{"ts":1664855100000,"o":19604.5,"h":19605,"l":19594,"c":19594,"v":197.435}
{"ts":1664855160000,"o":19594,"h":19594.5,"l":19594,"c":19594,"v":29.235}
{"ts":1664855220000,"o":19594,"h":19602.5,"l":19594,"c":19600,"v":53.378}
{"ts":1664855280000,"o":19600,"h":19600.5,"l":19596,"c":19596.5,"v":22.637}
{"ts":1664855340000,"o":19596.5,"h":19596.5,"l":19586.5,"c":19586.5,"v":48.041}
{"ts":1664855400000,"o":19586.5,"h":19592,"l":19586.5,"c":19589,"v":20.296}
{"ts":1664855460000,"o":19589,"h":19589,"l":19579,"c":19579,"v":28.137}
{"ts":1664855520000,"o":19579,"h":19579.5,"l":19567,"c":19571.5,"v":54.738}
{"ts":1664855580000,"o":19571.5,"h":19572,"l":19567,"c":19567.5,"v":30.247}
{"ts":1664855640000,"o":19567.5,"h":19576.5,"l":19567,"c":19573.5,"v":17.447}
{"ts":1664855700000,"o":19573.5,"h":19577,"l":19573,"c":19576.5,"v":23.391}
{"ts":1664855760000,"o":19576.5,"h":19580.5,"l":19576.5,"c":19580.5,"v":17.868}
{"ts":1664855820000,"o":19580.5,"h":19580.5,"l":19577,"c":19577.5,"v":42.394}
{"ts":1664855880000,"o":19577.5,"h":19587.5,"l":19577.5,"c":19587,"v":48.321}
{"ts":1664855940000,"o":19587,"h":19587.5,"l":19585,"c":19585.5,"v":20.071}
{"ts":1664856000000,"o":19585.5,"h":19594,"l":19585,"c":19594,"v":67.941}
{"ts":1664856060000,"o":19594,"h":19600,"l":19593.5,"c":19594,"v":23.913}
{"ts":1664856120000,"o":19594,"h":19594.5,"l":19579.5,"c":19579.5,"v":61.115}
{"ts":1664856180000,"o":19579.5,"h":19580,"l":19579.5,"c":19580,"v":23.408}
{"ts":1664856240000,"o":19580,"h":19580,"l":19576,"c":19576.5,"v":48.839}
{"ts":1664856300000,"o":19576.5,"h":19576.5,"l":19560,"c":19560.5,"v":76.851}
{"ts":1664856360000,"o":19560.5,"h":19560.5,"l":19556.5,"c":19557,"v":31.295}
{"ts":1664856420000,"o":19557,"h":19557,"l":19544,"c":19544,"v":76.687}
{"ts":1664856480000,"o":19544,"h":19558.5,"l":19544,"c":19549.5,"v":47.947}
{"ts":1664856540000,"o":19549.5,"h":19550,"l":19545.5,"c":19549.5,"v":30.439}
{"ts":1664856600000,"o":19549.5,"h":19559.5,"l":19549.5,"c":19552.5,"v":109.098}
{"ts":1664856660000,"o":19552.5,"h":19555,"l":19551,"c":19551.5,"v":38.575}
{"ts":1664856720000,"o":19551.5,"h":19556,"l":19550,"c":19553.5,"v":20.963}
{"ts":1664856780000,"o":19553.5,"h":19554,"l":19550,"c":19550.5,"v":20.008}
{"ts":1664856840000,"o":19550.5,"h":19550.5,"l":19550,"c":19550.5,"v":6.025}
{"ts":1664856900000,"o":19550.5,"h":19554.5,"l":19550,"c":19552,"v":22.733}
{"ts":1664856960000,"o":19552,"h":19559,"l":19551.5,"c":19559,"v":24.398}
{"ts":1664857020000,"o":19559,"h":19559,"l":19558.5,"c":19559,"v":12.245}
{"ts":1664857080000,"o":19559,"h":19559,"l":19558.5,"c":19558.5,"v":9.089}
{"ts":1664857140000,"o":19558.5,"h":19570.5,"l":19558.5,"c":19570,"v":54.48}
{"ts":1664857200000,"o":19570,"h":19570.5,"l":19566.5,"c":19570,"v":23.593}
{"ts":1664857260000,"o":19570,"h":19570.5,"l":19570,"c":19570.5,"v":18.064}
{"ts":1664857320000,"o":19570.5,"h":19570.5,"l":19570,"c":19570.5,"v":4.464}
{"ts":1664857380000,"o":19570.5,"h":19580,"l":19570,"c":19579.5,"v":56.93}
{"ts":1664857440000,"o":19579.5,"h":19580,"l":19578.5,"c":19579,"v":14.183}
{"ts":1664857500000,"o":19579,"h":19579,"l":19570,"c":19570.5,"v":37.546}
{"ts":1664857560000,"o":19570.5,"h":19572.5,"l":19570,"c":19572,"v":6.273}
{"ts":1664857620000,"o":19572,"h":19572.5,"l":19572,"c":19572,"v":3.73}
{"ts":1664857680000,"o":19572,"h":19572.5,"l":19568,"c":19568,"v":12.084}
{"ts":1664857740000,"o":19568,"h":19568,"l":19560,"c":19560,"v":11.452}
{"ts":1664857800000,"o":19560,"h":19572,"l":19560,"c":19571.5,"v":34.07}
{"ts":1664857860000,"o":19571.5,"h":19575.5,"l":19571.5,"c":19572,"v":52.881}
{"ts":1664857920000,"o":19572,"h":19580,"l":19571.5,"c":19579.5,"v":45.872}
{"ts":1664857980000,"o":19579.5,"h":19601,"l":19579.5,"c":19601,"v":237.174}
{"ts":1664858040000,"o":19601,"h":19601.5,"l":19598.5,"c":19598.5,"v":57.126}
{"ts":1664858100000,"o":19598.5,"h":19599.5,"l":19592.5,"c":19599.5,"v":51.625}
{"ts":1664858160000,"o":19599.5,"h":19599.5,"l":19595,"c":19595,"v":40.984}
{"ts":1664858220000,"o":19595,"h":19629,"l":19595,"c":19603,"v":347.346}
{"ts":1664858280000,"o":19603,"h":19611.5,"l":19602.5,"c":19609,"v":114.197}
{"ts":1664858340000,"o":19609,"h":19609.5,"l":19602.5,"c":19602.5,"v":51.471}
{"ts":1664858400000,"o":19602.5,"h":19611.5,"l":19595,"c":19609.5,"v":137.573}
{"ts":1664858460000,"o":19609.5,"h":19609.5,"l":19605,"c":19605.5,"v":38.646}
{"ts":1664858520000,"o":19605.5,"h":19605.5,"l":19587,"c":19591.5,"v":65.839}
{"ts":1664858580000,"o":19591.5,"h":19592,"l":19586,"c":19586.5,"v":80.653}
{"ts":1664858640000,"o":19586.5,"h":19588.5,"l":19586,"c":19586,"v":91.797}
{"ts":1664858700000,"o":19586,"h":19591.5,"l":19586,"c":19590,"v":27.191}
{"ts":1664858760000,"o":19590,"h":19590.5,"l":19590,"c":19590.5,"v":17.248}
{"ts":1664858820000,"o":19590.5,"h":19597,"l":19589.5,"c":19595.5,"v":54.294}
{"ts":1664858880000,"o":19595.5,"h":19596,"l":19593,"c":19593.5,"v":11.603}
{"ts":1664858940000,"o":19593.5,"h":19593.5,"l":19587,"c":19587.5,"v":33.206}
{"ts":1664859000000,"o":19587.5,"h":19587.5,"l":19582.5,"c":19586,"v":38.676}
{"ts":1664859060000,"o":19586,"h":19586,"l":19581,"c":19581,"v":86.059}
{"ts":1664859120000,"o":19581,"h":19581.5,"l":19581,"c":19581,"v":22.208}
{"ts":1664859180000,"o":19581,"h":19584.5,"l":19581,"c":19582,"v":87.682}
{"ts":1664859240000,"o":19582,"h":19582,"l":19581.5,"c":19581.5,"v":4.961}
{"ts":1664859300000,"o":19581.5,"h":19593.5,"l":19581.5,"c":19593,"v":22.651}
{"ts":1664859360000,"o":19593,"h":19595.5,"l":19587.5,"c":19587.5,"v":21}
{"ts":1664859420000,"o":19587.5,"h":19588,"l":19587.5,"c":19587.5,"v":6.311}
{"ts":1664859480000,"o":19587.5,"h":19588,"l":19581,"c":19581,"v":22.55}
{"ts":1664859540000,"o":19581,"h":19582,"l":19581,"c":19582,"v":44.226}
{"ts":1664859600000,"o":19582,"h":19583,"l":19573,"c":19583,"v":90.736}
{"ts":1664859660000,"o":19583,"h":19584,"l":19577.5,"c":19578,"v":37.17}
{"ts":1664859720000,"o":19578,"h":19582,"l":19577.5,"c":19580,"v":23.043}
{"ts":1664859780000,"o":19580,"h":19580,"l":19578,"c":19579,"v":17.199}
{"ts":1664859840000,"o":19579,"h":19579,"l":19575.5,"c":19576,"v":18.465}
{"ts":1664859900000,"o":19576,"h":19578,"l":19574.5,"c":19574.5,"v":63.679}
{"ts":1664859960000,"o":19574.5,"h":19579,"l":19574.5,"c":19579,"v":24.257}
{"ts":1664860020000,"o":19579,"h":19580,"l":19577,"c":19577.5,"v":38.643}
{"ts":1664860080000,"o":19577.5,"h":19579,"l":19577,"c":19578.5,"v":7.358}
{"ts":1664860140000,"o":19578.5,"h":19587.5,"l":19578.5,"c":19587.5,"v":43.206}
{"ts":1664860200000,"o":19587.5,"h":19600,"l":19587,"c":19594,"v":115.402}
{"ts":1664860260000,"o":19594,"h":19594,"l":19593.5,"c":19593.5,"v":27.065}
{"ts":1664860320000,"o":19593.5,"h":19598.5,"l":19587,"c":19598.5,"v":85.522}
{"ts":1664860380000,"o":19598.5,"h":19606,"l":19598,"c":19604.5,"v":158.197}
{"ts":1664860440000,"o":19604.5,"h":19605,"l":19604,"c":19604,"v":29.879}
{"ts":1664860500000,"o":19604,"h":19642.5,"l":19604,"c":19642,"v":465.105}
{"ts":1664860560000,"o":19642,"h":19652,"l":19621.5,"c":19638.5,"v":521.117}
{"ts":1664860620000,"o":19638.5,"h":19649.5,"l":19629,"c":19629.5,"v":308.603}
{"ts":1664860680000,"o":19629.5,"h":19630,"l":19629,"c":19629.5,"v":48.872}
{"ts":1664860740000,"o":19629.5,"h":19632,"l":19629,"c":19629,"v":84.508}
{"ts":1664860800000,"o":19629,"h":19650,"l":19629,"c":19649.5,"v":116.923}
{"ts":1664860860000,"o":19649.5,"h":19650,"l":19644.5,"c":19648.5,"v":164.367}
{"ts":1664860920000,"o":19648.5,"h":19649,"l":19636.5,"c":19637,"v":80.04}
{"ts":1664860980000,"o":19637,"h":19641.5,"l":19634.5,"c":19636.5,"v":146.341}
{"ts":1664861040000,"o":19636.5,"h":19640.5,"l":19636.5,"c":19640,"v":67.951}
{"ts":1664861100000,"o":19640,"h":19640.5,"l":19631.5,"c":19631.5,"v":131.423}
{"ts":1664861160000,"o":19631.5,"h":19632,"l":19626,"c":19626.5,"v":24.554}
{"ts":1664861220000,"o":19626.5,"h":19626.5,"l":19621,"c":19621.5,"v":68.409}
{"ts":1664861280000,"o":19621.5,"h":19621.5,"l":19607,"c":19607,"v":97.059}
{"ts":1664861340000,"o":19607,"h":19607.5,"l":19605,"c":19605.5,"v":27.515}
{"ts":1664861400000,"o":19605.5,"h":19616,"l":19604.5,"c":19610.5,"v":113.983}
{"ts":1664861460000,"o":19610.5,"h":19610.5,"l":19610,"c":19610,"v":46.752}
{"ts":1664861520000,"o":19610,"h":19610,"l":19586,"c":19586.5,"v":147.201}
{"ts":1664861580000,"o":19586.5,"h":19586.5,"l":19583,"c":19583.5,"v":78.157}
{"ts":1664861640000,"o":19583.5,"h":19583.5,"l":19580.5,"c":19581,"v":33.18}
{"ts":1664861700000,"o":19581,"h":19590,"l":19580.5,"c":19590,"v":85.837}
{"ts":1664861760000,"o":19590,"h":19597,"l":19585.5,"c":19590.5,"v":152.823}
{"ts":1664861820000,"o":19590.5,"h":19591,"l":19584.5,"c":19585,"v":16.641}
{"ts":1664861880000,"o":19585,"h":19590,"l":19584.5,"c":19590,"v":46.327}
{"ts":1664861940000,"o":19590,"h":19590,"l":19589.5,"c":19589.5,"v":20.256}
{"ts":1664862000000,"o":19589.5,"h":19590,"l":19586,"c":19586,"v":24.802}
{"ts":1664862060000,"o":19586,"h":19607,"l":19586,"c":19602.5,"v":104.254}
{"ts":1664862120000,"o":19602.5,"h":19605.5,"l":19601.5,"c":19603.5,"v":23.112}
{"ts":1664862180000,"o":19603.5,"h":19603.5,"l":19601,"c":19601,"v":41.07}
{"ts":1664862240000,"o":19601,"h":19604.5,"l":19601,"c":19603.5,"v":22.623}
{"ts":1664862300000,"o":19603.5,"h":19603.5,"l":19603,"c":19603,"v":7.466}
{"ts":1664862360000,"o":19603,"h":19610,"l":19600.5,"c":19610,"v":37.622}
{"ts":1664862420000,"o":19610,"h":19610,"l":19599,"c":19605.5,"v":31.906}
{"ts":1664862480000,"o":19605.5,"h":19605.5,"l":19605,"c":19605.5,"v":29.976}
{"ts":1664862540000,"o":19605.5,"h":19611.5,"l":19605,"c":19611.5,"v":34.628}
{"ts":1664862600000,"o":19611.5,"h":19613,"l":19611,"c":19613,"v":22.135}
{"ts":1664862660000,"o":19613,"h":19613,"l":19610,"c":19610.5,"v":23.182}
{"ts":1664862720000,"o":19610.5,"h":19610.5,"l":19610,"c":19610.5,"v":10.03}
{"ts":1664862780000,"o":19610.5,"h":19612.5,"l":19604.5,"c":19610,"v":29.417}
{"ts":1664862840000,"o":19610,"h":19610.5,"l":19605.5,"c":19610,"v":26.624}
{"ts":1664862900000,"o":19610,"h":19622,"l":19610,"c":19621,"v":36.956}
{"ts":1664862960000,"o":19621,"h":19621,"l":19615.5,"c":19615.5,"v":48.805}
{"ts":1664863020000,"o":19615.5,"h":19615.5,"l":19610,"c":19610,"v":28.946}
{"ts":1664863080000,"o":19610,"h":19610.5,"l":19607.5,"c":19608,"v":21.052}
{"ts":1664863140000,"o":19608,"h":19608,"l":19601,"c":19601,"v":47.641}
{"ts":1664863200000,"o":19601,"h":19601.5,"l":19600.5,"c":19600.5,"v":36.258}
{"ts":1664863260000,"o":19600.5,"h":19601,"l":19594,"c":19594,"v":38.689}
{"ts":1664863320000,"o":19594,"h":19594.5,"l":19591,"c":19591,"v":71.818}
{"ts":1664863380000,"o":19591,"h":19591.5,"l":19586,"c":19586.5,"v":71.7}
{"ts":1664863440000,"o":19586.5,"h":19594.5,"l":19586,"c":19588.5,"v":35.019}
{"ts":1664863500000,"o":19588.5,"h":19594.5,"l":19588,"c":19594.5,"v":33.017}
{"ts":1664863560000,"o":19594.5,"h":19619.5,"l":19594,"c":19615,"v":186.527}
{"ts":1664863620000,"o":19615,"h":19625.5,"l":19615,"c":19616,"v":83.756}
{"ts":1664863680000,"o":19616,"h":19616.5,"l":19610,"c":19611.5,"v":52.221}
{"ts":1664863740000,"o":19611.5,"h":19620.5,"l":19609.5,"c":19618.5,"v":81.406}
{"ts":1664863800000,"o":19618.5,"h":19619,"l":19612.5,"c":19612.5,"v":18.262}
{"ts":1664863860000,"o":19612.5,"h":19621.5,"l":19612.5,"c":19617,"v":90.054}
{"ts":1664863920000,"o":19617,"h":19617,"l":19613,"c":19615,"v":5.13}
{"ts":1664863980000,"o":19615,"h":19616,"l":19615,"c":19616,"v":16.303}
{"ts":1664864040000,"o":19616,"h":19619,"l":19616,"c":19619,"v":38.279}
{"ts":1664864100000,"o":19619,"h":19627.5,"l":19618.5,"c":19627,"v":32.827}
{"ts":1664864160000,"o":19627,"h":19634,"l":19626.5,"c":19633.5,"v":70.502}
{"ts":1664864220000,"o":19633.5,"h":19636.5,"l":19633.5,"c":19636.5,"v":103.533}
{"ts":1664864280000,"o":19636.5,"h":19642,"l":19629,"c":19629,"v":355.826}
{"ts":1664864340000,"o":19629,"h":19629.5,"l":19618,"c":19619,"v":166.394}
{"ts":1664864400000,"o":19619,"h":19630,"l":19619,"c":19629.5,"v":33.803}
{"ts":1664864460000,"o":19629.5,"h":19641.5,"l":19629.5,"c":19633,"v":68.071}
{"ts":1664864520000,"o":19633,"h":19640,"l":19633,"c":19639.5,"v":62.691}
{"ts":1664864580000,"o":19639.5,"h":19684.5,"l":19639.5,"c":19669.5,"v":696.609}
{"ts":1664864640000,"o":19669.5,"h":19679.5,"l":19663,"c":19672.5,"v":216.314}
{"ts":1664864700000,"o":19672.5,"h":19700,"l":19672.5,"c":19679,"v":747.623}
{"ts":1664864760000,"o":19679,"h":19691,"l":19679,"c":19687,"v":160.794}
{"ts":1664864820000,"o":19687,"h":19700,"l":19687,"c":19699.5,"v":266.201}
{"ts":1664864880000,"o":19699.5,"h":19700,"l":19687,"c":19687,"v":198.109}
{"ts":1664864940000,"o":19687,"h":19710,"l":19687,"c":19704.5,"v":324.057}
{"ts":1664865000000,"o":19704.5,"h":19789,"l":19704.5,"c":19766,"v":3329.179}
{"ts":1664865060000,"o":19766,"h":19766,"l":19750,"c":19759,"v":392.889}
{"ts":1664865120000,"o":19759,"h":19775,"l":19744,"c":19754.5,"v":385.776}
{"ts":1664865180000,"o":19754.5,"h":19834.5,"l":19749.5,"c":19790,"v":1641.713}
{"ts":1664865240000,"o":19790,"h":19800,"l":19773.5,"c":19786.5,"v":462.291}
{"ts":1664865300000,"o":19786.5,"h":19789.5,"l":19764.5,"c":19774.5,"v":267.437}
{"ts":1664865360000,"o":19774.5,"h":19793,"l":19774,"c":19775.5,"v":212.913}
{"ts":1664865420000,"o":19775.5,"h":19787,"l":19768,"c":19786.5,"v":174.664}
{"ts":1664865480000,"o":19786.5,"h":19790,"l":19773.5,"c":19790,"v":116.13}
{"ts":1664865540000,"o":19790,"h":19850,"l":19789.5,"c":19815.5,"v":993.795}
{"ts":1664865600000,"o":19815.5,"h":19846,"l":19799,"c":19801.5,"v":782.353}
{"ts":1664865660000,"o":19801.5,"h":19830.5,"l":19801,"c":19815.5,"v":292.499}
{"ts":1664865720000,"o":19815.5,"h":19828,"l":19800.5,"c":19802,"v":535.15}
{"ts":1664865780000,"o":19802,"h":19804.5,"l":19780.5,"c":19798,"v":365.058}
{"ts":1664865840000,"o":19798,"h":19821,"l":19797.5,"c":19817.5,"v":293.92}
{"ts":1664865900000,"o":19817.5,"h":19877,"l":19817,"c":19820.5,"v":1815.484}
{"ts":1664865960000,"o":19820.5,"h":19830,"l":19812.5,"c":19829.5,"v":294.158}
{"ts":1664866020000,"o":19829.5,"h":19830,"l":19795.5,"c":19803.5,"v":472.061}
{"ts":1664866080000,"o":19803.5,"h":19810,"l":19793.5,"c":19809.5,"v":322.282}
{"ts":1664866140000,"o":19809.5,"h":19810,"l":19800,"c":19800,"v":115.616}
{"ts":1664866200000,"o":19800,"h":19801,"l":19786.5,"c":19799,"v":316.941}
{"ts":1664866260000,"o":19799,"h":19800,"l":19790,"c":19790,"v":96.786}
{"ts":1664866320000,"o":19790,"h":19796,"l":19781,"c":19795.5,"v":199.639}
{"ts":1664866380000,"o":19795.5,"h":19796,"l":19786.5,"c":19792.5,"v":136.499}
{"ts":1664866440000,"o":19792.5,"h":19793,"l":19786.5,"c":19792,"v":117.36}
{"ts":1664866500000,"o":19792,"h":19828.5,"l":19792,"c":19816.5,"v":283.428}
{"ts":1664866560000,"o":19816.5,"h":19842.5,"l":19816,"c":19836,"v":412.241}
{"ts":1664866620000,"o":19836,"h":19836,"l":19830,"c":19830,"v":203.121}
{"ts":1664866680000,"o":19830,"h":19846.5,"l":19830,"c":19832.5,"v":230.27}
{"ts":1664866740000,"o":19832.5,"h":19841,"l":19830,"c":19830,"v":128.18}
{"ts":1664866800000,"o":19830,"h":19869.5,"l":19825,"c":19849,"v":820.403}
{"ts":1664866860000,"o":19849,"h":19876.5,"l":19844.5,"c":19862,"v":746.399}
{"ts":1664866920000,"o":19862,"h":19862.5,"l":19838,"c":19849.5,"v":351.733}
{"ts":1664866980000,"o":19849.5,"h":19849.5,"l":19830,"c":19838,"v":211.295}
{"ts":1664867040000,"o":19838,"h":19854.5,"l":19838,"c":19846.5,"v":177.288}
{"ts":1664867100000,"o":19846.5,"h":19854,"l":19834.5,"c":19835,"v":197.277}
{"ts":1664867160000,"o":19835,"h":19869,"l":19833,"c":19859.5,"v":267.962}
{"ts":1664867220000,"o":19859.5,"h":19906,"l":19859.5,"c":19863,"v":1396.47}
{"ts":1664867280000,"o":19863,"h":19876,"l":19863,"c":19876,"v":379.169}
{"ts":1664867340000,"o":19876,"h":19904.5,"l":19864,"c":19864.5,"v":636.49}
{"ts":1664867400000,"o":19864.5,"h":19870,"l":19856.5,"c":19857,"v":369.777}
{"ts":1664867460000,"o":19857,"h":19865,"l":19856.5,"c":19865,"v":176.212}
{"ts":1664867520000,"o":19865,"h":19879.5,"l":19864.5,"c":19869.5,"v":149.249}
{"ts":1664867580000,"o":19869.5,"h":19869.5,"l":19861.5,"c":19866,"v":181.831}
{"ts":1664867640000,"o":19866,"h":19869,"l":19857.5,"c":19859.5,"v":200.626}
{"ts":1664867700000,"o":19859.5,"h":19867.5,"l":19857,"c":19867.5,"v":126.593}
{"ts":1664867760000,"o":19867.5,"h":19867.5,"l":19854,"c":19855,"v":279.638}
{"ts":1664867820000,"o":19855,"h":19879,"l":19855,"c":19877,"v":206.59}
{"ts":1664867880000,"o":19877,"h":19891,"l":19870,"c":19891,"v":149.185}
{"ts":1664867940000,"o":19891,"h":19930,"l":19881.5,"c":19899.5,"v":860.486}
{"ts":1664868000000,"o":19899.5,"h":19936,"l":19899.5,"c":19911,"v":1088.996}
{"ts":1664868060000,"o":19911,"h":19911.5,"l":19900.5,"c":19910.5,"v":160.899}
{"ts":1664868120000,"o":19910.5,"h":19935,"l":19910,"c":19930.5,"v":505.526}
{"ts":1664868180000,"o":19930.5,"h":19930.5,"l":19910,"c":19922,"v":263.915}
{"ts":1664868240000,"o":19922,"h":19925,"l":19900,"c":19900.5,"v":142.266}
{"ts":1664868300000,"o":19900.5,"h":19914,"l":19895,"c":19896,"v":201.384}
{"ts":1664868360000,"o":19896,"h":19896,"l":19879.5,"c":19890,"v":662.272}
{"ts":1664868420000,"o":19890,"h":19906,"l":19886,"c":19886,"v":242.841}
{"ts":1664868480000,"o":19886,"h":19886.5,"l":19877.5,"c":19885,"v":146.03}
{"ts":1664868540000,"o":19885,"h":19885,"l":19870.5,"c":19870.5,"v":186.693}
{"ts":1664868600000,"o":19870.5,"h":19893,"l":19870.5,"c":19889.5,"v":107.226}
{"ts":1664868660000,"o":19889.5,"h":19896,"l":19889.5,"c":19894.5,"v":90.861}
{"ts":1664868720000,"o":19894.5,"h":19900,"l":19889,"c":19893,"v":134.432}
{"ts":1664868780000,"o":19893,"h":19905,"l":19893,"c":19901,"v":150.114}
{"ts":1664868840000,"o":19901,"h":19903.5,"l":19899.5,"c":19899.5,"v":120.089}
{"ts":1664868900000,"o":19899.5,"h":19935,"l":19896.5,"c":19912,"v":379.764}
{"ts":1664868960000,"o":19912,"h":19928,"l":19904,"c":19909.5,"v":188.996}
{"ts":1664869020000,"o":19909.5,"h":19910,"l":19900,"c":19905,"v":65.49}
{"ts":1664869080000,"o":19905,"h":19913,"l":19903.5,"c":19912.5,"v":65.377}
{"ts":1664869140000,"o":19912.5,"h":19913,"l":19892.5,"c":19894.5,"v":128.513}
{"ts":1664869200000,"o":19894.5,"h":19898.5,"l":19894,"c":19897.5,"v":100.963}
{"ts":1664869260000,"o":19897.5,"h":19898,"l":19889,"c":19889,"v":123.275}
{"ts":1664869320000,"o":19889,"h":19929,"l":19887,"c":19902,"v":716.203}
{"ts":1664869380000,"o":19902,"h":19918,"l":19897.5,"c":19918,"v":145.859}
{"ts":1664869440000,"o":19918,"h":19925,"l":19910.5,"c":19912.5,"v":242.977}
{"ts":1664869500000,"o":19912.5,"h":19982.5,"l":19912.5,"c":19934,"v":1246.156}
{"ts":1664869560000,"o":19934,"h":19940,"l":19923.5,"c":19937.5,"v":222.872}
{"ts":1664869620000,"o":19937.5,"h":19946,"l":19932.5,"c":19938.5,"v":230.862}
{"ts":1664869680000,"o":19938.5,"h":19938.5,"l":19927,"c":19931.5,"v":158.292}
{"ts":1664869740000,"o":19931.5,"h":19931.5,"l":19920,"c":19925.5,"v":107.023}
{"ts":1664869800000,"o":19925.5,"h":19932,"l":19919.5,"c":19932,"v":101.888}
{"ts":1664869860000,"o":19932,"h":19932,"l":19916,"c":19917,"v":120.038}
{"ts":1664869920000,"o":19917,"h":19930,"l":19913.5,"c":19929.5,"v":122.645}
{"ts":1664869980000,"o":19929.5,"h":19943.5,"l":19916,"c":19928.5,"v":320.295}
{"ts":1664870040000,"o":19928.5,"h":19929,"l":19916,"c":19920,"v":106.144}
{"ts":1664870100000,"o":19920,"h":19932,"l":19919.5,"c":19929.5,"v":68.334}
{"ts":1664870160000,"o":19929.5,"h":19944.5,"l":19929.5,"c":19938.5,"v":119.851}
{"ts":1664870220000,"o":19938.5,"h":19942.5,"l":19935.5,"c":19937.5,"v":147.535}
{"ts":1664870280000,"o":19937.5,"h":19955,"l":19936.5,"c":19944,"v":344.535}
{"ts":1664870340000,"o":19944,"h":19957,"l":19943.5,"c":19955.5,"v":135.226}
{"ts":1664870400000,"o":19955.5,"h":19978,"l":19955,"c":19962.5,"v":662.316}
{"ts":1664870460000,"o":19962.5,"h":19980,"l":19961.5,"c":19974.5,"v":431.542}
{"ts":1664870520000,"o":19974.5,"h":19995,"l":19946,"c":19946,"v":822.516}
{"ts":1664870580000,"o":19946,"h":19966,"l":19941.5,"c":19964,"v":245.194}
{"ts":1664870640000,"o":19964,"h":20026,"l":19964,"c":20000.5,"v":1432.239}
{"ts":1664870700000,"o":20000.5,"h":20079.5,"l":19994.5,"c":20060,"v":2245.792}
{"ts":1664870760000,"o":20060,"h":20150,"l":20059.5,"c":20119.5,"v":3786.131}
{"ts":1664870820000,"o":20119.5,"h":20119.5,"l":20071,"c":20083.5,"v":1613.113}
{"ts":1664870880000,"o":20083.5,"h":20093.5,"l":20050,"c":20058.5,"v":610.117}
{"ts":1664870940000,"o":20058.5,"h":20059,"l":20019.5,"c":20020,"v":957.392}
{"ts":1664871000000,"o":20020,"h":20058,"l":20011,"c":20041.5,"v":698.333}
{"ts":1664871060000,"o":20041.5,"h":20079,"l":20031,"c":20074,"v":398.802}
{"ts":1664871120000,"o":20074,"h":20089,"l":20058,"c":20086.5,"v":394.626}
{"ts":1664871180000,"o":20086.5,"h":20092,"l":20050.5,"c":20051,"v":293.179}
{"ts":1664871240000,"o":20051,"h":20078,"l":20051,"c":20059,"v":393.037}
{"ts":1664871300000,"o":20059,"h":20095.5,"l":20056.5,"c":20089.5,"v":296.997}
{"ts":1664871360000,"o":20089.5,"h":20090,"l":20068,"c":20075,"v":208.348}
{"ts":1664871420000,"o":20075,"h":20075,"l":20066,"c":20066.5,"v":135.279}
{"ts":1664871480000,"o":20066.5,"h":20067,"l":20028.5,"c":20028.5,"v":345.254}
{"ts":1664871540000,"o":20028.5,"h":20029,"l":19996.5,"c":20009.5,"v":486.709}
{"ts":1664871600000,"o":20009.5,"h":20043,"l":20009.5,"c":20042.5,"v":324.724}
{"ts":1664871660000,"o":20042.5,"h":20043,"l":20020.5,"c":20023.5,"v":244.441}
{"ts":1664871720000,"o":20023.5,"h":20028,"l":20016,"c":20016.5,"v":152.857}
{"ts":1664871780000,"o":20016.5,"h":20016.5,"l":19942.5,"c":19963,"v":1223.37}
{"ts":1664871840000,"o":19963,"h":19968.5,"l":19884,"c":19899,"v":1240.438}
{"ts":1664871900000,"o":19899,"h":19936.5,"l":19880,"c":19924,"v":900.092}
{"ts":1664871960000,"o":19924,"h":19935,"l":19911.5,"c":19911.5,"v":381.655}
{"ts":1664872020000,"o":19911.5,"h":19936,"l":19911.5,"c":19932,"v":219.897}
{"ts":1664872080000,"o":19932,"h":19935.5,"l":19925,"c":19935,"v":140.622}
{"ts":1664872140000,"o":19935,"h":19940,"l":19924,"c":19924,"v":213.573}
{"ts":1664872200000,"o":19924,"h":19964,"l":19924,"c":19962.5,"v":301.918}
{"ts":1664872260000,"o":19962.5,"h":19963.5,"l":19950,"c":19957.5,"v":155.249}
{"ts":1664872320000,"o":19957.5,"h":19962,"l":19951,"c":19951,"v":210.421}
{"ts":1664872380000,"o":19951,"h":19951.5,"l":19924.5,"c":19924.5,"v":236.813}
{"ts":1664872440000,"o":19924.5,"h":19930,"l":19917.5,"c":19920,"v":196.973}
{"ts":1664872500000,"o":19920,"h":19934,"l":19917,"c":19928.5,"v":99.054}
{"ts":1664872560000,"o":19928.5,"h":19929,"l":19919,"c":19923.5,"v":73.321}
{"ts":1664872620000,"o":19923.5,"h":19934,"l":19923,"c":19932.5,"v":80.223}
{"ts":1664872680000,"o":19932.5,"h":19933,"l":19925.5,"c":19925.5,"v":36.992}
{"ts":1664872740000,"o":19925.5,"h":19947,"l":19923.5,"c":19944.5,"v":88.767}
{"ts":1664872800000,"o":19944.5,"h":19979,"l":19944.5,"c":19978.5,"v":232.572}
{"ts":1664872860000,"o":19978.5,"h":19979,"l":19961,"c":19964,"v":125.27}
{"ts":1664872920000,"o":19964,"h":19967.5,"l":19946,"c":19946,"v":79.873}
{"ts":1664872980000,"o":19946,"h":19950,"l":19936.5,"c":19937.5,"v":67.623}
{"ts":1664873040000,"o":19937.5,"h":19940.5,"l":19931.5,"c":19932,"v":87.625}
{"ts":1664873100000,"o":19932,"h":19933.5,"l":19905,"c":19905,"v":150.472}
{"ts":1664873160000,"o":19905,"h":19916.5,"l":19890,"c":19890,"v":188.491}
{"ts":1664873220000,"o":19890,"h":19890.5,"l":19835,"c":19858.5,"v":1124.831}
{"ts":1664873280000,"o":19858.5,"h":19873,"l":19858.5,"c":19872.5,"v":137.072}
{"ts":1664873340000,"o":19872.5,"h":19885,"l":19872,"c":19881.5,"v":139.565}
{"ts":1664873400000,"o":19881.5,"h":19905.5,"l":19881,"c":19898.5,"v":245.577}
{"ts":1664873460000,"o":19898.5,"h":19903,"l":19884.5,"c":19884.5,"v":119.583}
{"ts":1664873520000,"o":19884.5,"h":19898,"l":19871,"c":19880.5,"v":173.798}
{"ts":1664873580000,"o":19880.5,"h":19891.5,"l":19871,"c":19871,"v":118.065}
{"ts":1664873640000,"o":19871,"h":19886,"l":19871,"c":19876.5,"v":86.202}
{"ts":1664873700000,"o":19876.5,"h":19891.5,"l":19870.5,"c":19884,"v":158.461}
{"ts":1664873760000,"o":19884,"h":19887.5,"l":19877,"c":19887,"v":91.775}
{"ts":1664873820000,"o":19887,"h":19894.5,"l":19880.5,"c":19890.5,"v":104.493}
{"ts":1664873880000,"o":19890.5,"h":19892,"l":19881,"c":19881.5,"v":55.866}
{"ts":1664873940000,"o":19881.5,"h":19881.5,"l":19860,"c":19872.5,"v":159.563}
{"ts":1664874000000,"o":19872.5,"h":19883.5,"l":19867.5,"c":19881,"v":118.608}
{"ts":1664874060000,"o":19881,"h":19896.5,"l":19880.5,"c":19886.5,"v":225.193}
{"ts":1664874120000,"o":19886.5,"h":19899,"l":19886.5,"c":19893.5,"v":80.548}
{"ts":1664874180000,"o":19893.5,"h":19908,"l":19892,"c":19901,"v":144.959}
{"ts":1664874240000,"o":19901,"h":19938.5,"l":19900,"c":19900,"v":435.437}
{"ts":1664874300000,"o":19900,"h":19900.5,"l":19892,"c":19896.5,"v":61.907}
{"ts":1664874360000,"o":19896.5,"h":19897,"l":19886,"c":19888,"v":49.856}
{"ts":1664874420000,"o":19888,"h":19897,"l":19888,"c":19890,"v":55.212}
{"ts":1664874480000,"o":19890,"h":19890.5,"l":19866,"c":19866.5,"v":91.494}
{"ts":1664874540000,"o":19866.5,"h":19878,"l":19860,"c":19865.5,"v":132.334}
{"ts":1664874600000,"o":19865.5,"h":19874.5,"l":19865,"c":19872.5,"v":59.267}
{"ts":1664874660000,"o":19872.5,"h":19876.5,"l":19839,"c":19839.5,"v":153.768}
{"ts":1664874720000,"o":19839.5,"h":19847.5,"l":19814,"c":19827.5,"v":618.331}
{"ts":1664874780000,"o":19827.5,"h":19827.5,"l":19802,"c":19805.5,"v":415.041}
{"ts":1664874840000,"o":19805.5,"h":19840,"l":19804.5,"c":19840,"v":437.121}
{"ts":1664874900000,"o":19840,"h":19869,"l":19839.5,"c":19862.5,"v":288.84}
{"ts":1664874960000,"o":19862.5,"h":19862.5,"l":19838,"c":19841.5,"v":153.729}
{"ts":1664875020000,"o":19841.5,"h":19842,"l":19807.5,"c":19807.5,"v":366.909}
{"ts":1664875080000,"o":19807.5,"h":19833,"l":19802.5,"c":19833,"v":200.059}
{"ts":1664875140000,"o":19833,"h":19842.5,"l":19832.5,"c":19835.5,"v":68.677}
{"ts":1664875200000,"o":19835.5,"h":19844.5,"l":19835,"c":19843.5,"v":140.652}
{"ts":1664875260000,"o":19843.5,"h":19850,"l":19842.5,"c":19844,"v":159.188}
{"ts":1664875320000,"o":19844,"h":19865,"l":19843.5,"c":19864.5,"v":167.946}
{"ts":1664875380000,"o":19864.5,"h":19870.5,"l":19853.5,"c":19860,"v":102.954}
{"ts":1664875440000,"o":19860,"h":19860.5,"l":19855,"c":19855.5,"v":32.012}
{"ts":1664875500000,"o":19855.5,"h":19884,"l":19855,"c":19882.5,"v":161.588}
{"ts":1664875560000,"o":19882.5,"h":19884,"l":19870,"c":19876.5,"v":90.31}
{"ts":1664875620000,"o":19876.5,"h":19884.5,"l":19876,"c":19876.5,"v":94.007}
{"ts":1664875680000,"o":19876.5,"h":19889.5,"l":19876.5,"c":19886,"v":137.784}
{"ts":1664875740000,"o":19886,"h":19906,"l":19885.5,"c":19902,"v":336.303}
{"ts":1664875800000,"o":19902,"h":19908.5,"l":19884.5,"c":19908.5,"v":189.219}
{"ts":1664875860000,"o":19908.5,"h":19915.5,"l":19894.5,"c":19902,"v":278.644}
{"ts":1664875920000,"o":19902,"h":19909,"l":19900,"c":19900,"v":92.103}
{"ts":1664875980000,"o":19900,"h":19911.5,"l":19900,"c":19911.5,"v":77.349}
{"ts":1664876040000,"o":19911.5,"h":19911.5,"l":19899.5,"c":19901.5,"v":105.187}
{"ts":1664876100000,"o":19901.5,"h":19902,"l":19897,"c":19897,"v":84.36}
{"ts":1664876160000,"o":19897,"h":19910,"l":19897,"c":19910,"v":84.791}
{"ts":1664876220000,"o":19910,"h":19910,"l":19902.5,"c":19906.5,"v":44.225}
{"ts":1664876280000,"o":19906.5,"h":19926.5,"l":19906.5,"c":19926.5,"v":192.972}
{"ts":1664876340000,"o":19926.5,"h":19926.5,"l":19921.5,"c":19926,"v":107.561}
{"ts":1664876400000,"o":19926,"h":19926,"l":19914,"c":19921.5,"v":111.227}
{"ts":1664876460000,"o":19921.5,"h":19923,"l":19916,"c":19923,"v":47.299}
{"ts":1664876520000,"o":19923,"h":19925.5,"l":19921.5,"c":19925.5,"v":112.641}
{"ts":1664876580000,"o":19925.5,"h":19944,"l":19925,"c":19940,"v":298.7}
{"ts":1664876640000,"o":19940,"h":19969,"l":19932,"c":19966,"v":516.869}
{"ts":1664876700000,"o":19966,"h":19969,"l":19941,"c":19950,"v":168.933}
{"ts":1664876760000,"o":19950,"h":19956.5,"l":19948,"c":19948,"v":98.986}
{"ts":1664876820000,"o":19948,"h":19948.5,"l":19927.5,"c":19927.5,"v":68.678}
{"ts":1664876880000,"o":19927.5,"h":19932,"l":19926.5,"c":19932,"v":82.895}
{"ts":1664876940000,"o":19932,"h":19947.5,"l":19931.5,"c":19945.5,"v":78.993}
{"ts":1664877000000,"o":19945.5,"h":19950,"l":19938.5,"c":19950,"v":56.848}
{"ts":1664877060000,"o":19950,"h":19950,"l":19922,"c":19927,"v":122.974}
{"ts":1664877120000,"o":19927,"h":19940,"l":19927,"c":19939.5,"v":64.642}
{"ts":1664877180000,"o":19939.5,"h":19940,"l":19934,"c":19934,"v":23.091}
{"ts":1664877240000,"o":19934,"h":19934.5,"l":19933,"c":19933,"v":17.767}
{"ts":1664877300000,"o":19933,"h":19934,"l":19933,"c":19934,"v":16.942}
{"ts":1664877360000,"o":19934,"h":19947,"l":19933.5,"c":19946.5,"v":57.559}
{"ts":1664877420000,"o":19946.5,"h":19950,"l":19940,"c":19942,"v":129.377}
{"ts":1664877480000,"o":19942,"h":19942,"l":19932.5,"c":19939.5,"v":67.32}
{"ts":1664877540000,"o":19939.5,"h":19946.5,"l":19930.5,"c":19930.5,"v":101.27}
{"ts":1664877600000,"o":19930.5,"h":19940.5,"l":19916.5,"c":19924.5,"v":139.48}
{"ts":1664877660000,"o":19924.5,"h":19926,"l":19918,"c":19926,"v":73.395}
{"ts":1664877720000,"o":19926,"h":19926.5,"l":19920.5,"c":19925,"v":29.33}
{"ts":1664877780000,"o":19925,"h":19937.5,"l":19925,"c":19936,"v":47.283}
{"ts":1664877840000,"o":19936,"h":19936,"l":19922,"c":19922,"v":44.387}
{"ts":1664877900000,"o":19922,"h":19922.5,"l":19898.5,"c":19906,"v":180.108}
{"ts":1664877960000,"o":19906,"h":19917.5,"l":19906,"c":19907,"v":111.596}
{"ts":1664878020000,"o":19907,"h":19907,"l":19899,"c":19905,"v":213.532}
{"ts":1664878080000,"o":19905,"h":19905,"l":19904.5,"c":19904.5,"v":43.895}
{"ts":1664878140000,"o":19904.5,"h":19909.5,"l":19904.5,"c":19909,"v":66.147}
{"ts":1664878200000,"o":19909,"h":19930,"l":19905,"c":19911.5,"v":173.211}
{"ts":1664878260000,"o":19911.5,"h":19911.5,"l":19895,"c":19898,"v":108.138}
{"ts":1664878320000,"o":19898,"h":19898.5,"l":19889,"c":19889,"v":74.24}
{"ts":1664878380000,"o":19889,"h":19895,"l":19883.5,"c":19895,"v":137.217}
{"ts":1664878440000,"o":19895,"h":19898,"l":19888.5,"c":19888.5,"v":46.108}
{"ts":1664878500000,"o":19888.5,"h":19900,"l":19888.5,"c":19897.5,"v":54.864}
{"ts":1664878560000,"o":19897.5,"h":19914,"l":19897,"c":19914,"v":58.664}
{"ts":1664878620000,"o":19914,"h":19952,"l":19913.5,"c":19951.5,"v":183.716}
{"ts":1664878680000,"o":19951.5,"h":19954,"l":19943,"c":19945,"v":198.472}
{"ts":1664878740000,"o":19945,"h":19948.5,"l":19944.5,"c":19948,"v":42.971}
{"ts":1664878800000,"o":19948,"h":19955,"l":19948,"c":19955,"v":69.474}
{"ts":1664878860000,"o":19955,"h":19955,"l":19946.5,"c":19951,"v":138.76}
{"ts":1664878920000,"o":19951,"h":19951.5,"l":19938.5,"c":19938.5,"v":78.045}
{"ts":1664878980000,"o":19938.5,"h":19952,"l":19931,"c":19951.5,"v":79.911}
{"ts":1664879040000,"o":19951.5,"h":19952.5,"l":19951.5,"c":19952.5,"v":57.842}
{"ts":1664879100000,"o":19952.5,"h":19954,"l":19951.5,"c":19952,"v":17.36}
{"ts":1664879160000,"o":19952,"h":19952,"l":19941.5,"c":19950,"v":71.018}
{"ts":1664879220000,"o":19950,"h":19950,"l":19949,"c":19949.5,"v":40.244}
{"ts":1664879280000,"o":19949.5,"h":19977.5,"l":19949.5,"c":19977.5,"v":226.88}
{"ts":1664879340000,"o":19977.5,"h":19985,"l":19976.5,"c":19977,"v":243.49}
{"ts":1664879400000,"o":19977,"h":19977,"l":19958,"c":19958,"v":133.73}
{"ts":1664879460000,"o":19958,"h":19981,"l":19956.5,"c":19974,"v":90.239}
{"ts":1664879520000,"o":19974,"h":19978,"l":19970,"c":19972,"v":173.083}
{"ts":1664879580000,"o":19972,"h":19974,"l":19956,"c":19967.5,"v":65.828}
{"ts":1664879640000,"o":19967.5,"h":19967.5,"l":19955.5,"c":19956,"v":52.125}
{"ts":1664879700000,"o":19956,"h":19959,"l":19955.5,"c":19958.5,"v":47.014}
{"ts":1664879760000,"o":19958.5,"h":19959,"l":19955.5,"c":19958,"v":41.304}
{"ts":1664879820000,"o":19958,"h":19965.5,"l":19958,"c":19965,"v":28.744}
{"ts":1664879880000,"o":19965,"h":19965.5,"l":19948.5,"c":19949,"v":75.201}
{"ts":1664879940000,"o":19949,"h":19949,"l":19937,"c":19940.5,"v":90.051}
{"ts":1664880000000,"o":19940.5,"h":19941,"l":19938.5,"c":19940,"v":21.006}
{"ts":1664880060000,"o":19940,"h":19945,"l":19939.5,"c":19945,"v":40.871}
{"ts":1664880120000,"o":19945,"h":19957,"l":19944.5,"c":19955.5,"v":43.189}
{"ts":1664880180000,"o":19955.5,"h":19970,"l":19954.5,"c":19970,"v":51.539}
{"ts":1664880240000,"o":19970,"h":19990,"l":19968,"c":19990,"v":180.757}
{"ts":1664880300000,"o":19990,"h":19995,"l":19987,"c":19994,"v":260.329}
{"ts":1664880360000,"o":19994,"h":20033,"l":19993.5,"c":20019.5,"v":777.817}
{"ts":1664880420000,"o":20019.5,"h":20034,"l":20011,"c":20034,"v":192.29}
{"ts":1664880480000,"o":20034,"h":20034,"l":20007,"c":20008,"v":210.644}
{"ts":1664880540000,"o":20008,"h":20008,"l":19985,"c":19985,"v":272.96}
{"ts":1664880600000,"o":19985,"h":20001.5,"l":19978,"c":20001.5,"v":186.845}
{"ts":1664880660000,"o":20001.5,"h":20004.5,"l":19984,"c":19994,"v":85.064}
{"ts":1664880720000,"o":19994,"h":19994,"l":19960.5,"c":19985,"v":151.952}
{"ts":1664880780000,"o":19985,"h":19985.5,"l":19980,"c":19980.5,"v":71.789}
{"ts":1664880840000,"o":19980.5,"h":19980.5,"l":19970,"c":19974,"v":64.501}
{"ts":1664880900000,"o":19974,"h":19982,"l":19967.5,"c":19970.5,"v":103.646}
{"ts":1664880960000,"o":19970.5,"h":19970.5,"l":19957,"c":19962,"v":68.941}
{"ts":1664881020000,"o":19962,"h":19967.5,"l":19955,"c":19956.5,"v":75.841}
{"ts":1664881080000,"o":19956.5,"h":19957.5,"l":19942,"c":19942.5,"v":161.492}
{"ts":1664881140000,"o":19942.5,"h":19955,"l":19942,"c":19944.5,"v":216.92}
{"ts":1664881200000,"o":19944.5,"h":19945,"l":19940.5,"c":19941,"v":48.561}
{"ts":1664881260000,"o":19941,"h":19941.5,"l":19928.5,"c":19928.5,"v":170.375}
{"ts":1664881320000,"o":19928.5,"h":19939,"l":19927.5,"c":19931.5,"v":87.812}
{"ts":1664881380000,"o":19931.5,"h":19940.5,"l":19931.5,"c":19937.5,"v":117.895}
{"ts":1664881440000,"o":19937.5,"h":19943.5,"l":19935,"c":19943,"v":63.441}
{"ts":1664881500000,"o":19943,"h":19943.5,"l":19927.5,"c":19929,"v":89.933}
{"ts":1664881560000,"o":19929,"h":19936,"l":19929,"c":19929,"v":46.283}
{"ts":1664881620000,"o":19929,"h":19939,"l":19929,"c":19939,"v":89.308}
{"ts":1664881680000,"o":19939,"h":19939.5,"l":19935,"c":19939.5,"v":53.195}
{"ts":1664881740000,"o":19939.5,"h":19939.5,"l":19930,"c":19934.5,"v":57.994}
{"ts":1664881800000,"o":19934.5,"h":19944,"l":19934.5,"c":19944,"v":47.438}
{"ts":1664881860000,"o":19944,"h":19944,"l":19938,"c":19938.5,"v":42.56}
{"ts":1664881920000,"o":19938.5,"h":19942.5,"l":19931,"c":19936.5,"v":33.4}
{"ts":1664881980000,"o":19936.5,"h":19944,"l":19935.5,"c":19938.5,"v":39.283}
{"ts":1664882040000,"o":19938.5,"h":19939,"l":19935,"c":19935.5,"v":49.657}
{"ts":1664882100000,"o":19935.5,"h":19935.5,"l":19926.5,"c":19933.5,"v":73.829}
{"ts":1664882160000,"o":19933.5,"h":19948.5,"l":19933.5,"c":19948.5,"v":46.532}
{"ts":1664882220000,"o":19948.5,"h":19962,"l":19948,"c":19960.5,"v":144.713}
{"ts":1664882280000,"o":19960.5,"h":19960.5,"l":19941,"c":19941,"v":97.415}
{"ts":1664882340000,"o":19941,"h":19957,"l":19941,"c":19955.5,"v":57.961}
{"ts":1664882400000,"o":19955.5,"h":19955.5,"l":19951,"c":19951,"v":27.965}
{"ts":1664882460000,"o":19951,"h":19951.5,"l":19922.5,"c":19922.5,"v":104.225}
{"ts":1664882520000,"o":19922.5,"h":19929.5,"l":19913.5,"c":19913.5,"v":93.587}
{"ts":1664882580000,"o":19913.5,"h":19914,"l":19900.5,"c":19909,"v":167.889}
{"ts":1664882640000,"o":19909,"h":19909.5,"l":19897.5,"c":19906.5,"v":277.12}
{"ts":1664882700000,"o":19906.5,"h":19907,"l":19890.5,"c":19899,"v":143.243}
{"ts":1664882760000,"o":19899,"h":19925,"l":19899,"c":19920.5,"v":124.19}
{"ts":1664882820000,"o":19920.5,"h":19921,"l":19900,"c":19903.5,"v":82.185}
{"ts":1664882880000,"o":19903.5,"h":19904,"l":19897,"c":19897,"v":62.03}
{"ts":1664882940000,"o":19897,"h":19899,"l":19896,"c":19899,"v":75.451}
{"ts":1664883000000,"o":19899,"h":19912,"l":19898.5,"c":19909.5,"v":55.794}
{"ts":1664883060000,"o":19909.5,"h":19912.5,"l":19903,"c":19907.5,"v":57.344}
{"ts":1664883120000,"o":19907.5,"h":19907.5,"l":19876,"c":19876,"v":174.415}
{"ts":1664883180000,"o":19876,"h":19886.5,"l":19876,"c":19878,"v":66.952}
{"ts":1664883240000,"o":19878,"h":19893.5,"l":19859.5,"c":19893,"v":428.699}
{"ts":1664883300000,"o":19893,"h":19900,"l":19883,"c":19899.5,"v":72.167}
{"ts":1664883360000,"o":19899.5,"h":19904,"l":19898,"c":19902,"v":99.11}
{"ts":1664883420000,"o":19902,"h":19902.5,"l":19898,"c":19898.5,"v":30.551}
{"ts":1664883480000,"o":19898.5,"h":19909,"l":19898,"c":19909,"v":31.283}
{"ts":1664883540000,"o":19909,"h":19914,"l":19902.5,"c":19911.5,"v":52.063}
{"ts":1664883600000,"o":19911.5,"h":19922,"l":19911,"c":19911,"v":92.251}
{"ts":1664883660000,"o":19911,"h":19928,"l":19902,"c":19927.5,"v":118.082}
{"ts":1664883720000,"o":19927.5,"h":19942.5,"l":19927.5,"c":19936.5,"v":163.216}
{"ts":1664883780000,"o":19936.5,"h":19936.5,"l":19920.5,"c":19922,"v":155.574}
{"ts":1664883840000,"o":19922,"h":19930.5,"l":19922,"c":19930,"v":56.516}
{"ts":1664883900000,"o":19930,"h":19935.5,"l":19925.5,"c":19925.5,"v":62.053}
{"ts":1664883960000,"o":19925.5,"h":19930.5,"l":19925.5,"c":19930,"v":32.693}
{"ts":1664884020000,"o":19930,"h":19937.5,"l":19927,"c":19937.5,"v":65.982}
{"ts":1664884080000,"o":19937.5,"h":19939,"l":19927,"c":19927,"v":65.484}
{"ts":1664884140000,"o":19927,"h":19936,"l":19922,"c":19922.5,"v":71.218}
{"ts":1664884200000,"o":19922.5,"h":19929.5,"l":19922,"c":19929.5,"v":39.522}
{"ts":1664884260000,"o":19929.5,"h":19929.5,"l":19922.5,"c":19927.5,"v":26.596}
{"ts":1664884320000,"o":19927.5,"h":19934,"l":19922,"c":19922,"v":60.046}
{"ts":1664884380000,"o":19922,"h":19934,"l":19917.5,"c":19934,"v":51.147}
{"ts":1664884440000,"o":19934,"h":19934,"l":19929.5,"c":19929.5,"v":18.87}
{"ts":1664884500000,"o":19929.5,"h":19930.5,"l":19925,"c":19925,"v":37.605}
{"ts":1664884560000,"o":19925,"h":19931,"l":19925,"c":19926,"v":27.395}
{"ts":1664884620000,"o":19926,"h":19926.5,"l":19921,"c":19924.5,"v":43.571}
{"ts":1664884680000,"o":19924.5,"h":19925,"l":19924.5,"c":19925,"v":19.358}
{"ts":1664884740000,"o":19925,"h":19925,"l":19919,"c":19925,"v":45.491}
{"ts":1664884800000,"o":19925,"h":19925,"l":19903.5,"c":19903.5,"v":53.074}
{"ts":1664884860000,"o":19903.5,"h":19930,"l":19903.5,"c":19920.5,"v":171.939}
{"ts":1664884920000,"o":19920.5,"h":19921.5,"l":19906,"c":19921.5,"v":93.782}
{"ts":1664884980000,"o":19921.5,"h":19934,"l":19921,"c":19931.5,"v":42.92}
{"ts":1664885040000,"o":19931.5,"h":19931.5,"l":19928,"c":19928.5,"v":42.609}
{"ts":1664885100000,"o":19928.5,"h":19931.5,"l":19928,"c":19931,"v":27.199}
{"ts":1664885160000,"o":19931,"h":19939.5,"l":19931,"c":19937.5,"v":85.318}
{"ts":1664885220000,"o":19937.5,"h":19950,"l":19937.5,"c":19947.5,"v":134.776}
{"ts":1664885280000,"o":19947.5,"h":19970,"l":19946,"c":19961.5,"v":290.353}
{"ts":1664885340000,"o":19961.5,"h":19961.5,"l":19945,"c":19958,"v":156.224}
{"ts":1664885400000,"o":19958,"h":19960.5,"l":19951.5,"c":19956,"v":70.25}
{"ts":1664885460000,"o":19956,"h":19956,"l":19946,"c":19946.5,"v":38.993}
{"ts":1664885520000,"o":19946.5,"h":19950.5,"l":19946,"c":19950,"v":75.447}
{"ts":1664885580000,"o":19950,"h":19955,"l":19948,"c":19948.5,"v":51.94}
{"ts":1664885640000,"o":19948.5,"h":19950,"l":19944,"c":19949.5,"v":46.878}
{"ts":1664885700000,"o":19949.5,"h":19950,"l":19949.5,"c":19950,"v":12.738}
{"ts":1664885760000,"o":19950,"h":19950,"l":19945,"c":19945,"v":51.48}
{"ts":1664885820000,"o":19945,"h":19950,"l":19940,"c":19949.5,"v":51.694}
{"ts":1664885880000,"o":19949.5,"h":19950.5,"l":19945.5,"c":19949.5,"v":27.491}
{"ts":1664885940000,"o":19949.5,"h":19956.5,"l":19949.5,"c":19955.5,"v":56.644}
{"ts":1664886000000,"o":19955.5,"h":19955.5,"l":19920.5,"c":19920.5,"v":238.526}
{"ts":1664886060000,"o":19920.5,"h":19927.5,"l":19905,"c":19905,"v":193.018}
{"ts":1664886120000,"o":19905,"h":19916,"l":19895,"c":19915,"v":246.981}
{"ts":1664886180000,"o":19915,"h":19915.5,"l":19905,"c":19906,"v":67.839}
{"ts":1664886240000,"o":19906,"h":19919,"l":19906,"c":19912.5,"v":112.276}
{"ts":1664886300000,"o":19912.5,"h":19919.5,"l":19905,"c":19912.5,"v":59.296}
{"ts":1664886360000,"o":19912.5,"h":19915,"l":19909,"c":19915,"v":45.943}
{"ts":1664886420000,"o":19915,"h":19948.5,"l":19914.5,"c":19943.5,"v":172.72}
{"ts":1664886480000,"o":19943.5,"h":19943.5,"l":19933.5,"c":19938.5,"v":33.835}
{"ts":1664886540000,"o":19938.5,"h":19938.5,"l":19931,"c":19936.5,"v":39.667}
{"ts":1664886600000,"o":19936.5,"h":19939,"l":19925.5,"c":19925.5,"v":63.972}
{"ts":1664886660000,"o":19925.5,"h":19934.5,"l":19921,"c":19932,"v":62.95}
{"ts":1664886720000,"o":19932,"h":19933.5,"l":19917,"c":19917.5,"v":41.745}
{"ts":1664886780000,"o":19917.5,"h":19917.5,"l":19910,"c":19917,"v":57.721}
{"ts":1664886840000,"o":19917,"h":19917.5,"l":19905,"c":19910,"v":60.603}
{"ts":1664886900000,"o":19910,"h":19910.5,"l":19906,"c":19910,"v":50.016}
{"ts":1664886960000,"o":19910,"h":19929,"l":19910,"c":19929,"v":77.255}
{"ts":1664887020000,"o":19929,"h":19929,"l":19921,"c":19923,"v":22.334}
{"ts":1664887080000,"o":19923,"h":19926.5,"l":19921,"c":19921,"v":30.792}
{"ts":1664887140000,"o":19921,"h":19921.5,"l":19900,"c":19900.5,"v":169.594}
{"ts":1664887200000,"o":19900.5,"h":19920.5,"l":19900,"c":19914.5,"v":116.327}
{"ts":1664887260000,"o":19914.5,"h":19915,"l":19911,"c":19911.5,"v":27.81}
{"ts":1664887320000,"o":19911.5,"h":19911.5,"l":19911,"c":19911,"v":51.954}
{"ts":1664887380000,"o":19911,"h":19911.5,"l":19907.5,"c":19908,"v":38.421}
{"ts":1664887440000,"o":19908,"h":19908,"l":19903,"c":19903,"v":91.648}
{"ts":1664887500000,"o":19903,"h":19903.5,"l":19892.5,"c":19903,"v":96.04}
{"ts":1664887560000,"o":19903,"h":19903,"l":19901,"c":19901,"v":37.325}
{"ts":1664887620000,"o":19901,"h":19908.5,"l":19900.5,"c":19908,"v":86.706}
{"ts":1664887680000,"o":19908,"h":19914,"l":19907.5,"c":19914,"v":88.764}
{"ts":1664887740000,"o":19914,"h":19922.5,"l":19913.5,"c":19922.5,"v":43.616}
{"ts":1664887800000,"o":19922.5,"h":19927,"l":19921,"c":19927,"v":56.27}
{"ts":1664887860000,"o":19927,"h":19967,"l":19926.5,"c":19960.5,"v":360.019}
{"ts":1664887920000,"o":19960.5,"h":19960.5,"l":19912,"c":19912,"v":191.08}
{"ts":1664887980000,"o":19912,"h":19929.5,"l":19912,"c":19929.5,"v":167.507}
{"ts":1664888040000,"o":19929.5,"h":19948.5,"l":19929,"c":19948,"v":72.068}
{"ts":1664888100000,"o":19948,"h":19955,"l":19947.5,"c":19951.5,"v":81.492}
{"ts":1664888160000,"o":19951.5,"h":19955,"l":19943.5,"c":19955,"v":49.312}
{"ts":1664888220000,"o":19955,"h":19955.5,"l":19950.5,"c":19955,"v":121.335}
{"ts":1664888280000,"o":19955,"h":19965,"l":19955,"c":19965,"v":107.421}
{"ts":1664888340000,"o":19965,"h":19972,"l":19964.5,"c":19969,"v":187.369}
{"ts":1664888400000,"o":19969,"h":19972,"l":19966,"c":19972,"v":85.735}
{"ts":1664888460000,"o":19972,"h":20027,"l":19967,"c":19967,"v":980.548}
{"ts":1664888520000,"o":19967,"h":19972.5,"l":19936,"c":19960,"v":407.355}
{"ts":1664888580000,"o":19960,"h":19987,"l":19959.5,"c":19977.5,"v":145.067}
{"ts":1664888640000,"o":19977.5,"h":19996,"l":19977,"c":19989.5,"v":245.34}
{"ts":1664888700000,"o":19989.5,"h":19990,"l":19982.5,"c":19985,"v":85.734}
{"ts":1664888760000,"o":19985,"h":19985.5,"l":19970,"c":19970.5,"v":120.87}
{"ts":1664888820000,"o":19970.5,"h":19977,"l":19962,"c":19973,"v":85.341}
{"ts":1664888880000,"o":19973,"h":19973,"l":19963,"c":19968.5,"v":48.989}
{"ts":1664888940000,"o":19968.5,"h":19970.5,"l":19956,"c":19969.5,"v":104.406}
{"ts":1664889000000,"o":19969.5,"h":19972.5,"l":19963,"c":19963.5,"v":115.851}
{"ts":1664889060000,"o":19963.5,"h":19968.5,"l":19963,"c":19968,"v":65.748}
{"ts":1664889120000,"o":19968,"h":19979.5,"l":19968,"c":19979,"v":44.981}
{"ts":1664889180000,"o":19979,"h":19999,"l":19977.5,"c":19978.5,"v":328.97}
{"ts":1664889240000,"o":19978.5,"h":19980,"l":19978,"c":19980,"v":33.815}
{"ts":1664889300000,"o":19980,"h":19984,"l":19972,"c":19981.5,"v":95.696}
{"ts":1664889360000,"o":19981.5,"h":20000,"l":19981,"c":19994.5,"v":156.21}
{"ts":1664889420000,"o":19994.5,"h":20030,"l":19994.5,"c":20017,"v":526.029}
{"ts":1664889480000,"o":20017,"h":20017.5,"l":20000,"c":20008,"v":125.992}
{"ts":1664889540000,"o":20008,"h":20008,"l":20004,"c":20005,"v":106.922}
{"ts":1664889600000,"o":20005,"h":20006,"l":19989.5,"c":19994,"v":189.315}
{"ts":1664889660000,"o":19994,"h":20002.5,"l":19993.5,"c":20000.5,"v":159.99}
{"ts":1664889720000,"o":20000.5,"h":20003.5,"l":19982,"c":19990,"v":123.712}
{"ts":1664889780000,"o":19990,"h":19990,"l":19971,"c":19972,"v":107.186}
{"ts":1664889840000,"o":19972,"h":19982.5,"l":19972,"c":19982,"v":67.746}
{"ts":1664889900000,"o":19982,"h":19990,"l":19970,"c":19970,"v":81.778}
{"ts":1664889960000,"o":19970,"h":19972,"l":19951,"c":19961,"v":142.88}
{"ts":1664890020000,"o":19961,"h":19977.5,"l":19961,"c":19977.5,"v":63.923}
{"ts":1664890080000,"o":19977.5,"h":19984,"l":19971,"c":19974.5,"v":90.46}
{"ts":1664890140000,"o":19974.5,"h":19988.5,"l":19974.5,"c":19988,"v":112.313}
{"ts":1664890200000,"o":19988,"h":20022.5,"l":19988,"c":19998,"v":338.525}
{"ts":1664890260000,"o":19998,"h":20050,"l":19997.5,"c":20043.5,"v":424.967}
{"ts":1664890320000,"o":20043.5,"h":20095,"l":20043.5,"c":20062.5,"v":1519.502}
{"ts":1664890380000,"o":20062.5,"h":20089,"l":20062.5,"c":20066,"v":473.563}
{"ts":1664890440000,"o":20066,"h":20068,"l":20024.5,"c":20043.5,"v":496.492}
{"ts":1664890500000,"o":20043.5,"h":20142.5,"l":20043.5,"c":20098.5,"v":1942.371}
{"ts":1664890560000,"o":20098.5,"h":20105,"l":20075,"c":20085,"v":491.215}
{"ts":1664890620000,"o":20085,"h":20092.5,"l":20067,"c":20067,"v":267.751}
{"ts":1664890680000,"o":20067,"h":20067.5,"l":20040,"c":20063.5,"v":341.663}
{"ts":1664890740000,"o":20063.5,"h":20092,"l":20063.5,"c":20078,"v":265.709}
{"ts":1664890800000,"o":20078,"h":20084.5,"l":20065,"c":20071.5,"v":96.383}
{"ts":1664890860000,"o":20071.5,"h":20072,"l":20050,"c":20059.5,"v":233.162}
{"ts":1664890920000,"o":20059.5,"h":20070.5,"l":20048,"c":20049.5,"v":190.169}
{"ts":1664890980000,"o":20049.5,"h":20063,"l":20049.5,"c":20054,"v":185.881}
{"ts":1664891040000,"o":20054,"h":20054,"l":20035,"c":20035.5,"v":241.474}
{"ts":1664891100000,"o":20035.5,"h":20036.5,"l":19990,"c":20008,"v":865.905}
{"ts":1664891160000,"o":20008,"h":20050,"l":20008,"c":20050,"v":292.65}
{"ts":1664891220000,"o":20050,"h":20065.5,"l":20049.5,"c":20054,"v":199.14}
{"ts":1664891280000,"o":20054,"h":20108.5,"l":20054,"c":20067.5,"v":560.89}
{"ts":1664891340000,"o":20067.5,"h":20092.5,"l":20067,"c":20092.5,"v":227.94}
{"ts":1664891400000,"o":20092.5,"h":20107.5,"l":20070,"c":20089.5,"v":429.037}
{"ts":1664891460000,"o":20089.5,"h":20111,"l":20089.5,"c":20094,"v":326.05}
{"ts":1664891520000,"o":20094,"h":20100,"l":20077,"c":20092.5,"v":167.365}
{"ts":1664891580000,"o":20092.5,"h":20093,"l":20055.5,"c":20060.5,"v":448.291}
{"ts":1664891640000,"o":20060.5,"h":20069.5,"l":20056.5,"c":20061.5,"v":119.198}
{"ts":1664891700000,"o":20061.5,"h":20061.5,"l":20052,"c":20056,"v":151.924}
{"ts":1664891760000,"o":20056,"h":20078.5,"l":20056,"c":20068,"v":258.449}
{"ts":1664891820000,"o":20068,"h":20085,"l":20063.5,"c":20085,"v":189.478}
{"ts":1664891880000,"o":20085,"h":20090,"l":20069,"c":20075.5,"v":193.959}
{"ts":1664891940000,"o":20075.5,"h":20090,"l":20069.5,"c":20079.5,"v":221.12}
{"ts":1664892000000,"o":20079.5,"h":20121.5,"l":20079.5,"c":20106,"v":664.758}
{"ts":1664892060000,"o":20106,"h":20300,"l":20105,"c":20188.5,"v":6744.105}
{"ts":1664892120000,"o":20188.5,"h":20191.5,"l":20138,"c":20160,"v":964.415}
{"ts":1664892180000,"o":20160,"h":20164,"l":20103.5,"c":20113,"v":976.293}
{"ts":1664892240000,"o":20113,"h":20154,"l":20113,"c":20146,"v":496.808}
{"ts":1664892300000,"o":20146,"h":20180,"l":20136,"c":20169.5,"v":718.293}
{"ts":1664892360000,"o":20169.5,"h":20178.5,"l":20165.5,"c":20173.5,"v":343.986}
{"ts":1664892420000,"o":20173.5,"h":20174,"l":20130,"c":20140.5,"v":426.763}
{"ts":1664892480000,"o":20140.5,"h":20167,"l":20127,"c":20166.5,"v":361.956}
{"ts":1664892540000,"o":20166.5,"h":20167,"l":20150,"c":20157,"v":131.534}
{"ts":1664892600000,"o":20157,"h":20160,"l":20141.5,"c":20159.5,"v":186.919}
{"ts":1664892660000,"o":20159.5,"h":20178,"l":20157.5,"c":20170.5,"v":159.942}
{"ts":1664892720000,"o":20170.5,"h":20208.5,"l":20166.5,"c":20186.5,"v":716.013}
{"ts":1664892780000,"o":20186.5,"h":20187,"l":20161,"c":20172,"v":170.279}
{"ts":1664892840000,"o":20172,"h":20184,"l":20158.5,"c":20160.5,"v":213.087}
{"ts":1664892900000,"o":20160.5,"h":20181.5,"l":20160.5,"c":20181,"v":128.035}
{"ts":1664892960000,"o":20181,"h":20181.5,"l":20164.5,"c":20178,"v":158.451}
{"ts":1664893020000,"o":20178,"h":20187,"l":20171,"c":20171.5,"v":163.218}
{"ts":1664893080000,"o":20171.5,"h":20177.5,"l":20170,"c":20176.5,"v":63.142}
{"ts":1664893140000,"o":20176.5,"h":20185,"l":20152,"c":20152,"v":230.93}
{"ts":1664893200000,"o":20152,"h":20159.5,"l":20118,"c":20120.5,"v":500.755}
{"ts":1664893260000,"o":20120.5,"h":20120.5,"l":20102,"c":20109,"v":454.879}
{"ts":1664893320000,"o":20109,"h":20128,"l":20101.5,"c":20112.5,"v":253.255}
{"ts":1664893380000,"o":20112.5,"h":20112.5,"l":20066.5,"c":20073.5,"v":713.401}
{"ts":1664893440000,"o":20073.5,"h":20081.5,"l":20043,"c":20060,"v":564.873}
{"ts":1664893500000,"o":20060,"h":20090,"l":20059.5,"c":20081.5,"v":209.468}
{"ts":1664893560000,"o":20081.5,"h":20103,"l":20081.5,"c":20095.5,"v":249.257}
{"ts":1664893620000,"o":20095.5,"h":20101.5,"l":20090,"c":20100.5,"v":127.21}
{"ts":1664893680000,"o":20100.5,"h":20111.5,"l":20100,"c":20111.5,"v":252.108}
{"ts":1664893740000,"o":20111.5,"h":20111.5,"l":20063,"c":20063,"v":253.254}
{"ts":1664893800000,"o":20063,"h":20085.5,"l":20053.5,"c":20056.5,"v":413.712}
{"ts":1664893860000,"o":20056.5,"h":20060,"l":20028,"c":20039,"v":570.088}
{"ts":1664893920000,"o":20039,"h":20047,"l":20023.5,"c":20027,"v":292.57}
{"ts":1664893980000,"o":20027,"h":20043.5,"l":20027,"c":20041.5,"v":187.319}
{"ts":1664894040000,"o":20041.5,"h":20064.5,"l":20041,"c":20054.5,"v":472.837}
{"ts":1664894100000,"o":20054.5,"h":20074.5,"l":20051.5,"c":20074.5,"v":159.569}
{"ts":1664894160000,"o":20074.5,"h":20080,"l":20066,"c":20080,"v":142.932}
{"ts":1664894220000,"o":20080,"h":20080,"l":20070,"c":20074,"v":111.534}
{"ts":1664894280000,"o":20074,"h":20077.5,"l":20050.5,"c":20057,"v":237.631}
{"ts":1664894340000,"o":20057,"h":20057,"l":20050,"c":20053,"v":161.732}
{"ts":1664894400000,"o":20053,"h":20078.5,"l":20052.5,"c":20078,"v":209.156}
{"ts":1664894460000,"o":20078,"h":20089.5,"l":20064.5,"c":20089.5,"v":177.302}
{"ts":1664894520000,"o":20089.5,"h":20104,"l":20089.5,"c":20095.5,"v":317.384}
{"ts":1664894580000,"o":20095.5,"h":20105,"l":20090,"c":20102,"v":300.129}
{"ts":1664894640000,"o":20102,"h":20102,"l":20073,"c":20089.5,"v":190.493}
{"ts":1664894700000,"o":20089.5,"h":20093.5,"l":20076.5,"c":20090.5,"v":62.328}
{"ts":1664894760000,"o":20090.5,"h":20090.5,"l":20078,"c":20078,"v":50.003}
{"ts":1664894820000,"o":20078,"h":20082.5,"l":20075,"c":20080.5,"v":119.2}
{"ts":1664894880000,"o":20080.5,"h":20105,"l":20080.5,"c":20103.5,"v":340.892}
{"ts":1664894940000,"o":20103.5,"h":20124,"l":20101,"c":20114.5,"v":333.846}
{"ts":1664895000000,"o":20114.5,"h":20122,"l":20106.5,"c":20110.5,"v":107.003}
{"ts":1664895060000,"o":20110.5,"h":20111,"l":20080,"c":20095,"v":252.683}
{"ts":1664895120000,"o":20095,"h":20098,"l":20078,"c":20087.5,"v":191.918}
{"ts":1664895180000,"o":20087.5,"h":20099,"l":20083.5,"c":20088.5,"v":124.328}
{"ts":1664895240000,"o":20088.5,"h":20100,"l":20086,"c":20097,"v":43.3}
{"ts":1664895300000,"o":20097,"h":20097,"l":20082,"c":20082,"v":65.999}
{"ts":1664895360000,"o":20082,"h":20096.5,"l":20079,"c":20091.5,"v":162.249}
{"ts":1664895420000,"o":20091.5,"h":20091.5,"l":20067,"c":20071,"v":121.837}
{"ts":1664895480000,"o":20071,"h":20087.5,"l":20071,"c":20087.5,"v":63.417}
{"ts":1664895540000,"o":20087.5,"h":20095.5,"l":20083.5,"c":20089.5,"v":80.999}
{"ts":1664895600000,"o":20089.5,"h":20100,"l":20084,"c":20084.5,"v":106.975}
{"ts":1664895660000,"o":20084.5,"h":20089,"l":20072,"c":20081.5,"v":73.739}
{"ts":1664895720000,"o":20081.5,"h":20081.5,"l":20076.5,"c":20076.5,"v":57.696}
{"ts":1664895780000,"o":20076.5,"h":20079,"l":20069.5,"c":20070,"v":129.051}
{"ts":1664895840000,"o":20070,"h":20070,"l":20051,"c":20054.5,"v":186.798}
{"ts":1664895900000,"o":20054.5,"h":20064.5,"l":20053,"c":20060.5,"v":69.61}
{"ts":1664895960000,"o":20060.5,"h":20084.5,"l":20060,"c":20084,"v":109.642}
{"ts":1664896020000,"o":20084,"h":20086.5,"l":20081,"c":20084.5,"v":75.261}
{"ts":1664896080000,"o":20084.5,"h":20090,"l":20084.5,"c":20090,"v":65.521}
{"ts":1664896140000,"o":20090,"h":20109.5,"l":20080,"c":20080.5,"v":292.346}
{"ts":1664896200000,"o":20080.5,"h":20082,"l":20070,"c":20070.5,"v":138.865}
{"ts":1664896260000,"o":20070.5,"h":20075,"l":20060.5,"c":20071,"v":268.864}
{"ts":1664896320000,"o":20071,"h":20089.5,"l":20071,"c":20083.5,"v":134.964}
{"ts":1664896380000,"o":20083.5,"h":20096,"l":20081.5,"c":20096,"v":30.61}
{"ts":1664896440000,"o":20096,"h":20111.5,"l":20089,"c":20103,"v":195.26}
{"ts":1664896500000,"o":20103,"h":20103.5,"l":20094.5,"c":20101.5,"v":102.235}
{"ts":1664896560000,"o":20101.5,"h":20101.5,"l":20093.5,"c":20099,"v":83.151}
{"ts":1664896620000,"o":20099,"h":20100,"l":20092.5,"c":20096,"v":57.065}
{"ts":1664896680000,"o":20096,"h":20096.5,"l":20081.5,"c":20082,"v":184.369}
{"ts":1664896740000,"o":20082,"h":20082,"l":20070.5,"c":20073,"v":57.972}
{"ts":1664896800000,"o":20073,"h":20088,"l":20073,"c":20073.5,"v":101.394}
{"ts":1664896860000,"o":20073.5,"h":20079.5,"l":20071,"c":20071,"v":64.569}
{"ts":1664896920000,"o":20071,"h":20073,"l":20058.5,"c":20058.5,"v":115.91}
{"ts":1664896980000,"o":20058.5,"h":20069.5,"l":20058.5,"c":20066.5,"v":108.248}
{"ts":1664897040000,"o":20066.5,"h":20074,"l":20056,"c":20056.5,"v":91.127}
{"ts":1664897100000,"o":20056.5,"h":20065,"l":20056,"c":20056.5,"v":70.918}
{"ts":1664897160000,"o":20056.5,"h":20059.5,"l":20039.5,"c":20040.5,"v":242.174}
{"ts":1664897220000,"o":20040.5,"h":20046.5,"l":20035,"c":20035,"v":136.428}
{"ts":1664897280000,"o":20035,"h":20050,"l":20035,"c":20048.5,"v":223.282}
{"ts":1664897340000,"o":20048.5,"h":20049,"l":20047,"c":20047,"v":23.672}
{"ts":1664897400000,"o":20047,"h":20071,"l":20047,"c":20071,"v":57.783}
{"ts":1664897460000,"o":20071,"h":20071,"l":20058,"c":20062.5,"v":85.835}
{"ts":1664897520000,"o":20062.5,"h":20086,"l":20062,"c":20065,"v":184.181}
{"ts":1664897580000,"o":20065,"h":20065,"l":20044,"c":20044,"v":123.651}
{"ts":1664897640000,"o":20044,"h":20060,"l":20033,"c":20057.5,"v":269.956}
{"ts":1664897700000,"o":20057.5,"h":20077.5,"l":20057,"c":20077,"v":47.535}
{"ts":1664897760000,"o":20077,"h":20079.5,"l":20071,"c":20071.5,"v":157.113}
{"ts":1664897820000,"o":20071.5,"h":20076,"l":20071,"c":20075,"v":36.406}
{"ts":1664897880000,"o":20075,"h":20075.5,"l":20063.5,"c":20072,"v":81.69}
{"ts":1664897940000,"o":20072,"h":20079,"l":20064,"c":20079,"v":44.248}
{"ts":1664898000000,"o":20079,"h":20090.5,"l":20078.5,"c":20081,"v":168.247}
{"ts":1664898060000,"o":20081,"h":20109.5,"l":20081,"c":20100.5,"v":284.464}
{"ts":1664898120000,"o":20100.5,"h":20100.5,"l":20084.5,"c":20087,"v":54.343}
{"ts":1664898180000,"o":20087,"h":20089,"l":20085,"c":20088.5,"v":36.034}
{"ts":1664898240000,"o":20088.5,"h":20089,"l":20087,"c":20087,"v":40.064}
{"ts":1664898300000,"o":20087,"h":20087.5,"l":20081,"c":20081,"v":61.699}
{"ts":1664898360000,"o":20081,"h":20081.5,"l":20055,"c":20056,"v":211.937}
{"ts":1664898420000,"o":20056,"h":20064,"l":20051.5,"c":20051.5,"v":147.063}
{"ts":1664898480000,"o":20051.5,"h":20057.5,"l":20051,"c":20054.5,"v":68.396}
{"ts":1664898540000,"o":20054.5,"h":20054.5,"l":20045.5,"c":20045.5,"v":94.677}
{"ts":1664898600000,"o":20045.5,"h":20058,"l":20045.5,"c":20055.5,"v":50.957}
{"ts":1664898660000,"o":20055.5,"h":20059,"l":20053.5,"c":20057,"v":69.059}
{"ts":1664898720000,"o":20057,"h":20085.5,"l":20056.5,"c":20081,"v":131.802}
{"ts":1664898780000,"o":20081,"h":20088,"l":20074,"c":20077,"v":66.806}
{"ts":1664898840000,"o":20077,"h":20080,"l":20076.5,"c":20078.5,"v":37.552}
{"ts":1664898900000,"o":20078.5,"h":20084.5,"l":20070.5,"c":20081.5,"v":133.256}
{"ts":1664898960000,"o":20081.5,"h":20088,"l":20073.5,"c":20080.5,"v":60.2}
{"ts":1664899020000,"o":20080.5,"h":20089,"l":20080.5,"c":20088.5,"v":50.077}
{"ts":1664899080000,"o":20088.5,"h":20089,"l":20083.5,"c":20087,"v":22.537}
{"ts":1664899140000,"o":20087,"h":20087,"l":20086.5,"c":20086.5,"v":20.111}
{"ts":1664899200000,"o":20086.5,"h":20095,"l":20086.5,"c":20094.5,"v":162.105}
{"ts":1664899260000,"o":20094.5,"h":20095,"l":20083,"c":20083,"v":65.592}
{"ts":1664899320000,"o":20083,"h":20085,"l":20073.5,"c":20079.5,"v":108.226}
{"ts":1664899380000,"o":20079.5,"h":20095,"l":20079.5,"c":20088,"v":62.802}
{"ts":1664899440000,"o":20088,"h":20094,"l":20085,"c":20093.5,"v":73.808}
{"ts":1664899500000,"o":20093.5,"h":20098.5,"l":20081.5,"c":20083.5,"v":114.726}
{"ts":1664899560000,"o":20083.5,"h":20083.5,"l":20050,"c":20051,"v":366.191}
{"ts":1664899620000,"o":20051,"h":20063,"l":20046,"c":20046,"v":124.21}
{"ts":1664899680000,"o":20046,"h":20047,"l":20030,"c":20042,"v":201.271}
{"ts":1664899740000,"o":20042,"h":20054,"l":20029,"c":20033,"v":136.503}
{"ts":1664899800000,"o":20033,"h":20033.5,"l":20002,"c":20024.5,"v":576.676}
{"ts":1664899860000,"o":20024.5,"h":20025,"l":20019,"c":20021,"v":91.242}
{"ts":1664899920000,"o":20021,"h":20021.5,"l":20001.5,"c":20012,"v":268.234}
{"ts":1664899980000,"o":20012,"h":20012,"l":19936,"c":19971,"v":1476.995}
{"ts":1664900040000,"o":19971,"h":19982.5,"l":19959,"c":19982,"v":444.772}
{"ts":1664900100000,"o":19982,"h":20030,"l":19982,"c":20025,"v":701.366}
{"ts":1664900160000,"o":20025,"h":20025.5,"l":19987,"c":19999.5,"v":252.042}
{"ts":1664900220000,"o":19999.5,"h":20018.5,"l":19997,"c":20008.5,"v":139.465}
{"ts":1664900280000,"o":20008.5,"h":20015,"l":19987.5,"c":19994.5,"v":139.369}
{"ts":1664900340000,"o":19994.5,"h":19997,"l":19983.5,"c":19984,"v":167.939}
{"ts":1664900400000,"o":19984,"h":19984,"l":19951,"c":19951,"v":392.63}
{"ts":1664900460000,"o":19951,"h":19980,"l":19951,"c":19974.5,"v":252.568}
{"ts":1664900520000,"o":19974.5,"h":19978.5,"l":19965,"c":19969.5,"v":90.549}
{"ts":1664900580000,"o":19969.5,"h":19974,"l":19963,"c":19963,"v":99.33}
{"ts":1664900640000,"o":19963,"h":19983,"l":19963,"c":19983,"v":142.293}
{"ts":1664900700000,"o":19983,"h":20010,"l":19982.5,"c":19995,"v":212.966}
{"ts":1664900760000,"o":19995,"h":20017,"l":19995,"c":20005.5,"v":320.01}
{"ts":1664900820000,"o":20005.5,"h":20025.5,"l":20005.5,"c":20018,"v":157.1}
{"ts":1664900880000,"o":20018,"h":20038.5,"l":20018,"c":20028,"v":286.975}
{"ts":1664900940000,"o":20028,"h":20030.5,"l":20020.5,"c":20030,"v":176.533}
{"ts":1664901000000,"o":20030,"h":20042.5,"l":20028.5,"c":20041,"v":228.105}
{"ts":1664901060000,"o":20041,"h":20053,"l":20041,"c":20045.5,"v":207.062}
{"ts":1664901120000,"o":20045.5,"h":20054.5,"l":20031,"c":20054.5,"v":102.79}
{"ts":1664901180000,"o":20054.5,"h":20062.5,"l":20051,"c":20051.5,"v":146.426}
{"ts":1664901240000,"o":20051.5,"h":20053.5,"l":20031,"c":20051.5,"v":79.399}
{"ts":1664901300000,"o":20051.5,"h":20052,"l":20043.5,"c":20050,"v":91.946}
{"ts":1664901360000,"o":20050,"h":20050.5,"l":20039,"c":20045,"v":190.776}
{"ts":1664901420000,"o":20045,"h":20055,"l":20044.5,"c":20051,"v":54.678}
{"ts":1664901480000,"o":20051,"h":20054,"l":20044,"c":20054,"v":104.175}
{"ts":1664901540000,"o":20054,"h":20058.5,"l":20050.5,"c":20056.5,"v":43.795}
{"ts":1664901600000,"o":20056.5,"h":20057,"l":20047,"c":20047,"v":84.058}
{"ts":1664901660000,"o":20047,"h":20049.5,"l":20044,"c":20049,"v":45.354}
{"ts":1664901720000,"o":20049,"h":20049,"l":20029.5,"c":20029.5,"v":48.097}
{"ts":1664901780000,"o":20029.5,"h":20042.5,"l":20029.5,"c":20034,"v":130.145}
{"ts":1664901840000,"o":20034,"h":20034.5,"l":20015.5,"c":20016,"v":138.366}
{"ts":1664901900000,"o":20016,"h":20030,"l":20015.5,"c":20023,"v":69.908}
{"ts":1664901960000,"o":20023,"h":20023,"l":19992,"c":19992.5,"v":158.796}
{"ts":1664902020000,"o":19992.5,"h":20005.5,"l":19982,"c":19995.5,"v":125.88}
{"ts":1664902080000,"o":19995.5,"h":19995.5,"l":19983,"c":19986.5,"v":139.156}
{"ts":1664902140000,"o":19986.5,"h":19990,"l":19966,"c":19969.5,"v":211.098}
{"ts":1664902200000,"o":19969.5,"h":19979,"l":19956.5,"c":19976,"v":215.713}
{"ts":1664902260000,"o":19976,"h":19990,"l":19976,"c":19990,"v":187.624}
{"ts":1664902320000,"o":19990,"h":19990,"l":19965.5,"c":19977.5,"v":140.004}
{"ts":1664902380000,"o":19977.5,"h":19988.5,"l":19977,"c":19984,"v":72.534}
{"ts":1664902440000,"o":19984,"h":19984,"l":19974.5,"c":19977.5,"v":85.069}
{"ts":1664902500000,"o":19977.5,"h":19977.5,"l":19973,"c":19973,"v":57.951}
{"ts":1664902560000,"o":19973,"h":19984,"l":19971,"c":19977,"v":166.199}
{"ts":1664902620000,"o":19977,"h":19986.5,"l":19976.5,"c":19978.5,"v":88.859}
{"ts":1664902680000,"o":19978.5,"h":19982,"l":19978.5,"c":19980,"v":82.137}
{"ts":1664902740000,"o":19980,"h":19982,"l":19977,"c":19982,"v":116.691}
{"ts":1664902800000,"o":19982,"h":19989,"l":19977,"c":19988.5,"v":78.289}
{"ts":1664902860000,"o":19988.5,"h":19992,"l":19981.5,"c":19982,"v":58.403}
{"ts":1664902920000,"o":19982,"h":19982,"l":19964,"c":19969,"v":144.014}
{"ts":1664902980000,"o":19969,"h":19982,"l":19969,"c":19969.5,"v":83.969}
{"ts":1664903040000,"o":19969.5,"h":19973,"l":19969,"c":19972.5,"v":153.349}
{"ts":1664903100000,"o":19972.5,"h":19973,"l":19960,"c":19960.5,"v":89.028}
{"ts":1664903160000,"o":19960.5,"h":19966,"l":19946,"c":19949,"v":292.738}
{"ts":1664903220000,"o":19949,"h":19963,"l":19910,"c":19916,"v":661.092}
{"ts":1664903280000,"o":19916,"h":19925,"l":19910,"c":19911.5,"v":369.527}
{"ts":1664903340000,"o":19911.5,"h":19935,"l":19911,"c":19923,"v":269.413}
{"ts":1664903400000,"o":19923,"h":19935,"l":19922.5,"c":19924.5,"v":141.351}
{"ts":1664903460000,"o":19924.5,"h":19933,"l":19916.5,"c":19930,"v":161.397}
{"ts":1664903520000,"o":19930,"h":19930,"l":19910,"c":19911.5,"v":110.33}
{"ts":1664903580000,"o":19911.5,"h":19920,"l":19887,"c":19919.5,"v":534.593}
{"ts":1664903640000,"o":19919.5,"h":19920,"l":19913,"c":19915.5,"v":88.068}
{"ts":1664903700000,"o":19915.5,"h":19916,"l":19882.5,"c":19892,"v":403.293}
{"ts":1664903760000,"o":19892,"h":19915,"l":19887,"c":19903,"v":182.901}
{"ts":1664903820000,"o":19903,"h":19903,"l":19887.5,"c":19888.5,"v":145.464}
{"ts":1664903880000,"o":19888.5,"h":19892.5,"l":19886,"c":19888,"v":104.343}
{"ts":1664903940000,"o":19888,"h":19900,"l":19868.5,"c":19869,"v":389.699}
{"ts":1664904000000,"o":19869,"h":19899,"l":19865,"c":19899,"v":324.577}
{"ts":1664904060000,"o":19899,"h":19938,"l":19899,"c":19916.5,"v":361.777}
{"ts":1664904120000,"o":19916.5,"h":19917,"l":19885,"c":19891,"v":236.447}
{"ts":1664904180000,"o":19891,"h":19894,"l":19887,"c":19892.5,"v":104.241}
{"ts":1664904240000,"o":19892.5,"h":19910,"l":19892.5,"c":19907.5,"v":189.896}
{"ts":1664904300000,"o":19907.5,"h":19937,"l":19907,"c":19937,"v":232.062}
{"ts":1664904360000,"o":19937,"h":19954.5,"l":19931,"c":19950.5,"v":297.254}
{"ts":1664904420000,"o":19950.5,"h":19950.5,"l":19926.5,"c":19927,"v":131.922}
{"ts":1664904480000,"o":19927,"h":19937,"l":19926.5,"c":19936,"v":92.897}
{"ts":1664904540000,"o":19936,"h":19946.5,"l":19930.5,"c":19946.5,"v":82.679}
{"ts":1664904600000,"o":19946.5,"h":19946.5,"l":19937.5,"c":19942,"v":58.551}
{"ts":1664904660000,"o":19942,"h":19966,"l":19940,"c":19954,"v":246.217}
{"ts":1664904720000,"o":19954,"h":19965,"l":19945,"c":19945,"v":164.195}
{"ts":1664904780000,"o":19945,"h":19958.5,"l":19943,"c":19958.5,"v":89.685}
{"ts":1664904840000,"o":19958.5,"h":19959,"l":19949,"c":19953.5,"v":78.84}
{"ts":1664904900000,"o":19953.5,"h":19955,"l":19950,"c":19950,"v":82.534}
{"ts":1664904960000,"o":19950,"h":19950.5,"l":19927,"c":19932.5,"v":106.072}
{"ts":1664905020000,"o":19932.5,"h":19936,"l":19930.5,"c":19931,"v":61.577}
{"ts":1664905080000,"o":19931,"h":19934.5,"l":19928,"c":19928,"v":64.672}
{"ts":1664905140000,"o":19928,"h":19936,"l":19928,"c":19935.5,"v":43.393}
{"ts":1664905200000,"o":19935.5,"h":19940.5,"l":19935.5,"c":19940,"v":67.426}
{"ts":1664905260000,"o":19940,"h":19955,"l":19940,"c":19950.5,"v":82.033}
{"ts":1664905320000,"o":19950.5,"h":19950.5,"l":19939.5,"c":19942,"v":63.893}
{"ts":1664905380000,"o":19942,"h":19945.5,"l":19937,"c":19940,"v":57.081}
{"ts":1664905440000,"o":19940,"h":19941,"l":19940,"c":19941,"v":45.147}
{"ts":1664905500000,"o":19941,"h":19961.5,"l":19940.5,"c":19961.5,"v":80.758}
{"ts":1664905560000,"o":19961.5,"h":19962,"l":19953.5,"c":19954,"v":50.273}
{"ts":1664905620000,"o":19954,"h":19964.5,"l":19953.5,"c":19963,"v":18.209}
{"ts":1664905680000,"o":19963,"h":19984.5,"l":19963,"c":19974,"v":375.215}
{"ts":1664905740000,"o":19974,"h":19978,"l":19960.5,"c":19971,"v":90.425}
{"ts":1664905800000,"o":19971,"h":19984.5,"l":19971,"c":19980.5,"v":84.694}
{"ts":1664905860000,"o":19980.5,"h":19999.5,"l":19980,"c":19999.5,"v":178.275}
{"ts":1664905920000,"o":19999.5,"h":20031.5,"l":19991.5,"c":20020.5,"v":724.942}
{"ts":1664905980000,"o":20020.5,"h":20021,"l":19988,"c":20010,"v":197.894}
{"ts":1664906040000,"o":20010,"h":20013,"l":20003,"c":20006,"v":312.669}
{"ts":1664906100000,"o":20006,"h":20011,"l":20006,"c":20010.5,"v":79.398}
{"ts":1664906160000,"o":20010.5,"h":20027.5,"l":20010.5,"c":20022.5,"v":116.044}
{"ts":1664906220000,"o":20022.5,"h":20030,"l":20019,"c":20019.5,"v":133.579}
{"ts":1664906280000,"o":20019.5,"h":20020.5,"l":20019,"c":20020.5,"v":41.968}
{"ts":1664906340000,"o":20020.5,"h":20020.5,"l":20010.5,"c":20019.5,"v":90.173}
{"ts":1664906400000,"o":20019.5,"h":20030.5,"l":20011,"c":20030.5,"v":107.743}
{"ts":1664906460000,"o":20030.5,"h":20069.5,"l":20030.5,"c":20067.5,"v":470.849}
{"ts":1664906520000,"o":20067.5,"h":20083,"l":20063.5,"c":20069.5,"v":344.4}
{"ts":1664906580000,"o":20069.5,"h":20076.5,"l":20044.5,"c":20047,"v":240.049}
{"ts":1664906640000,"o":20047,"h":20063,"l":20047,"c":20049.5,"v":105.481}
{"ts":1664906700000,"o":20049.5,"h":20050,"l":20045.5,"c":20046,"v":116.133}
{"ts":1664906760000,"o":20046,"h":20053,"l":20033,"c":20033.5,"v":131.781}
{"ts":1664906820000,"o":20033.5,"h":20046,"l":20033,"c":20045.5,"v":52.063}
{"ts":1664906880000,"o":20045.5,"h":20049,"l":20042.5,"c":20045,"v":34.777}
{"ts":1664906940000,"o":20045,"h":20047.5,"l":20040.5,"c":20045.5,"v":78.202}
{"ts":1664907000000,"o":20045.5,"h":20050,"l":20044,"c":20044,"v":33.899}
{"ts":1664907060000,"o":20044,"h":20046.5,"l":20043.5,"c":20046.5,"v":20.092}
{"ts":1664907120000,"o":20046.5,"h":20063,"l":20046.5,"c":20063,"v":66.426}
{"ts":1664907180000,"o":20063,"h":20063,"l":20054.5,"c":20056.5,"v":36.661}
{"ts":1664907240000,"o":20056.5,"h":20062,"l":20050,"c":20055.5,"v":41.354}
{"ts":1664907300000,"o":20055.5,"h":20060,"l":20035,"c":20040,"v":88.221}
{"ts":1664907360000,"o":20040,"h":20040,"l":20031.5,"c":20036,"v":62.974}
{"ts":1664907420000,"o":20036,"h":20058.5,"l":20036,"c":20058.5,"v":45.004}
{"ts":1664907480000,"o":20058.5,"h":20059,"l":20056.5,"c":20059,"v":35.974}
{"ts":1664907540000,"o":20059,"h":20059,"l":20045.5,"c":20046,"v":31.352}
{"ts":1664907600000,"o":20046,"h":20046,"l":20044.5,"c":20045,"v":24.947}
{"ts":1664907660000,"o":20045,"h":20050,"l":20040,"c":20040.5,"v":19.299}
{"ts":1664907720000,"o":20040.5,"h":20053.5,"l":20038.5,"c":20053.5,"v":31.806}
{"ts":1664907780000,"o":20053.5,"h":20058,"l":20050,"c":20053,"v":36.701}
{"ts":1664907840000,"o":20053,"h":20071,"l":20051.5,"c":20062.5,"v":79.197}
{"ts":1664907900000,"o":20062.5,"h":20071.5,"l":20061.5,"c":20064,"v":49.016}
{"ts":1664907960000,"o":20064,"h":20064,"l":20051,"c":20054.5,"v":70.997}
{"ts":1664908020000,"o":20054.5,"h":20054.5,"l":20048.5,"c":20048.5,"v":19.618}
{"ts":1664908080000,"o":20048.5,"h":20055.5,"l":20025,"c":20025.5,"v":87.37}
{"ts":1664908140000,"o":20025.5,"h":20043.5,"l":20018,"c":20018.5,"v":218.514}
{"ts":1664908200000,"o":20018.5,"h":20053.5,"l":20018.5,"c":20045.5,"v":112.43}
{"ts":1664908260000,"o":20045.5,"h":20051,"l":20045,"c":20051,"v":72.763}
{"ts":1664908320000,"o":20051,"h":20051.5,"l":20048.5,"c":20048.5,"v":19.202}
{"ts":1664908380000,"o":20048.5,"h":20053.5,"l":20048.5,"c":20051.5,"v":44.969}
{"ts":1664908440000,"o":20051.5,"h":20051.5,"l":20045,"c":20045,"v":21.646}
{"ts":1664908500000,"o":20045,"h":20050.5,"l":20042,"c":20042.5,"v":98.926}
{"ts":1664908560000,"o":20042.5,"h":20045,"l":20032,"c":20032,"v":83.62}
{"ts":1664908620000,"o":20032,"h":20039.5,"l":20032,"c":20039,"v":31.655}
{"ts":1664908680000,"o":20039,"h":20045.5,"l":20039,"c":20045,"v":11.23}
{"ts":1664908740000,"o":20045,"h":20045.5,"l":20041.5,"c":20042,"v":31.302}
{"ts":1664908800000,"o":20042,"h":20047.5,"l":20038,"c":20042.5,"v":34.642}
{"ts":1664908860000,"o":20042.5,"h":20047.5,"l":20042,"c":20047,"v":4.592}
{"ts":1664908920000,"o":20047,"h":20051,"l":20047,"c":20049,"v":35.239}
{"ts":1664908980000,"o":20049,"h":20058,"l":20048.5,"c":20050,"v":73.412}
{"ts":1664909040000,"o":20050,"h":20056,"l":20050,"c":20056,"v":13.717}
{"ts":1664909100000,"o":20056,"h":20057.5,"l":20050.5,"c":20057,"v":24.17}
{"ts":1664909160000,"o":20057,"h":20073.5,"l":20056.5,"c":20066,"v":56.32}
{"ts":1664909220000,"o":20066,"h":20119,"l":20066,"c":20105,"v":603.252}
{"ts":1664909280000,"o":20105,"h":20119,"l":20096.5,"c":20096.5,"v":377.767}
{"ts":1664909340000,"o":20096.5,"h":20101.5,"l":20088,"c":20090.5,"v":205.1}
{"ts":1664909400000,"o":20090.5,"h":20168.5,"l":20090,"c":20145,"v":1074.53}
{"ts":1664909460000,"o":20145,"h":20148.5,"l":20134.5,"c":20139.5,"v":160.834}
{"ts":1664909520000,"o":20139.5,"h":20140,"l":20120.5,"c":20135.5,"v":131.934}
{"ts":1664909580000,"o":20135.5,"h":20143,"l":20120,"c":20120,"v":178.402}
{"ts":1664909640000,"o":20120,"h":20127,"l":20116.5,"c":20116.5,"v":91.577}
{"ts":1664909700000,"o":20116.5,"h":20117,"l":20108,"c":20115.5,"v":78.129}
{"ts":1664909760000,"o":20115.5,"h":20134.5,"l":20115,"c":20131,"v":79.835}
{"ts":1664909820000,"o":20131,"h":20131,"l":20117,"c":20124,"v":67.977}
{"ts":1664909880000,"o":20124,"h":20124.5,"l":20117,"c":20121,"v":34.195}
{"ts":1664909940000,"o":20121,"h":20124.5,"l":20112,"c":20112,"v":61.068}
{"ts":1664910000000,"o":20112,"h":20120,"l":20102,"c":20119.5,"v":206.82}
{"ts":1664910060000,"o":20119.5,"h":20128.5,"l":20119.5,"c":20126.5,"v":77.341}
{"ts":1664910120000,"o":20126.5,"h":20127,"l":20111,"c":20111,"v":44.446}
{"ts":1664910180000,"o":20111,"h":20111,"l":20085,"c":20095.5,"v":167.152}
{"ts":1664910240000,"o":20095.5,"h":20100,"l":20093.5,"c":20100,"v":53.541}
{"ts":1664910300000,"o":20100,"h":20100,"l":20090,"c":20094.5,"v":99.075}
{"ts":1664910360000,"o":20094.5,"h":20094.5,"l":20074.5,"c":20082,"v":199.141}
{"ts":1664910420000,"o":20082,"h":20082.5,"l":20058.5,"c":20058.5,"v":182.78}
{"ts":1664910480000,"o":20058.5,"h":20078.5,"l":20050,"c":20067.5,"v":237.449}
{"ts":1664910540000,"o":20067.5,"h":20068,"l":20059.5,"c":20060,"v":67.956}
{"ts":1664910600000,"o":20060,"h":20060,"l":20040,"c":20041.5,"v":179.272}
{"ts":1664910660000,"o":20041.5,"h":20051.5,"l":20026.5,"c":20051,"v":215.562}
{"ts":1664910720000,"o":20051,"h":20069.5,"l":20050,"c":20060,"v":130.273}
{"ts":1664910780000,"o":20060,"h":20065,"l":20060,"c":20065,"v":158.607}
{"ts":1664910840000,"o":20065,"h":20076.5,"l":20061,"c":20076.5,"v":79.83}
{"ts":1664910900000,"o":20076.5,"h":20076.5,"l":20064,"c":20065,"v":67.925}
{"ts":1664910960000,"o":20065,"h":20081.5,"l":20065,"c":20081,"v":53.949}
{"ts":1664911020000,"o":20081,"h":20100.5,"l":20081,"c":20089.5,"v":119.087}
{"ts":1664911080000,"o":20089.5,"h":20097.5,"l":20087,"c":20096.5,"v":26.976}
{"ts":1664911140000,"o":20096.5,"h":20096.5,"l":20087,"c":20087.5,"v":107.91}
{"ts":1664911200000,"o":20087.5,"h":20087.5,"l":20075,"c":20081,"v":150.763}
{"ts":1664911260000,"o":20081,"h":20081.5,"l":20052.5,"c":20068.5,"v":85.15}
{"ts":1664911320000,"o":20068.5,"h":20068.5,"l":20057,"c":20062.5,"v":64.358}
{"ts":1664911380000,"o":20062.5,"h":20063,"l":20059,"c":20062,"v":56.771}
{"ts":1664911440000,"o":20062,"h":20080,"l":20062,"c":20078.5,"v":29.547}
{"ts":1664911500000,"o":20078.5,"h":20100,"l":20072.5,"c":20092,"v":127.186}
{"ts":1664911560000,"o":20092,"h":20111,"l":20092,"c":20109.5,"v":73.886}
{"ts":1664911620000,"o":20109.5,"h":20119.5,"l":20104.5,"c":20104.5,"v":148.393}
{"ts":1664911680000,"o":20104.5,"h":20114.5,"l":20090,"c":20104.5,"v":205.138}
{"ts":1664911740000,"o":20104.5,"h":20104.5,"l":20100,"c":20104,"v":47.11}
{"ts":1664911800000,"o":20104,"h":20104.5,"l":20084,"c":20085,"v":53.453}
{"ts":1664911860000,"o":20085,"h":20092.5,"l":20085,"c":20092.5,"v":23.376}
{"ts":1664911920000,"o":20092.5,"h":20098.5,"l":20086.5,"c":20090,"v":32.011}
{"ts":1664911980000,"o":20090,"h":20100,"l":20090,"c":20090.5,"v":48.545}
{"ts":1664912040000,"o":20090.5,"h":20090.5,"l":20073.5,"c":20083.5,"v":150.034}
{"ts":1664912100000,"o":20083.5,"h":20094.5,"l":20074.5,"c":20078,"v":26.548}
{"ts":1664912160000,"o":20078,"h":20097,"l":20078,"c":20097,"v":17.285}
{"ts":1664912220000,"o":20097,"h":20102.5,"l":20096.5,"c":20100,"v":27.892}
{"ts":1664912280000,"o":20100,"h":20100,"l":20094,"c":20100,"v":12.822}
{"ts":1664912340000,"o":20100,"h":20100,"l":20092.5,"c":20092.5,"v":126.736}
{"ts":1664912400000,"o":20092.5,"h":20093,"l":20084,"c":20084.5,"v":61.415}
{"ts":1664912460000,"o":20084.5,"h":20093.5,"l":20082.5,"c":20093.5,"v":83.798}
{"ts":1664912520000,"o":20093.5,"h":20101.5,"l":20093,"c":20101.5,"v":178.144}
{"ts":1664912580000,"o":20101.5,"h":20101.5,"l":20099.5,"c":20099.5,"v":38.52}
{"ts":1664912640000,"o":20099.5,"h":20100,"l":20085.5,"c":20091,"v":50.44}
{"ts":1664912700000,"o":20091,"h":20093,"l":20085.5,"c":20086,"v":22.126}
{"ts":1664912760000,"o":20086,"h":20100,"l":20085.5,"c":20099,"v":65.143}
{"ts":1664912820000,"o":20099,"h":20104,"l":20098,"c":20098,"v":38.858}
{"ts":1664912880000,"o":20098,"h":20100.5,"l":20098,"c":20100.5,"v":17.842}
{"ts":1664912940000,"o":20100.5,"h":20108,"l":20100,"c":20101.5,"v":129.013}
{"ts":1664913000000,"o":20101.5,"h":20148,"l":20101.5,"c":20139.5,"v":539.508}
{"ts":1664913060000,"o":20139.5,"h":20146,"l":20129.5,"c":20143.5,"v":281.805}
{"ts":1664913120000,"o":20143.5,"h":20200,"l":20143.5,"c":20189.5,"v":1180.76}
{"ts":1664913180000,"o":20189.5,"h":20246,"l":20189.5,"c":20232.5,"v":1270.772}
{"ts":1664913240000,"o":20232.5,"h":20233,"l":20196.5,"c":20220,"v":335.382}
{"ts":1664913300000,"o":20220,"h":20240,"l":20213,"c":20240,"v":216.35}
{"ts":1664913360000,"o":20240,"h":20266.5,"l":20213,"c":20213,"v":767.396}
{"ts":1664913420000,"o":20213,"h":20220,"l":20196.5,"c":20203.5,"v":268.036}
{"ts":1664913480000,"o":20203.5,"h":20209,"l":20198,"c":20199,"v":157.162}
{"ts":1664913540000,"o":20199,"h":20212.5,"l":20192.5,"c":20205.5,"v":248.232}
{"ts":1664913600000,"o":20205.5,"h":20220,"l":20191.5,"c":20191.5,"v":355.863}
{"ts":1664913660000,"o":20191.5,"h":20200,"l":20183.5,"c":20199.5,"v":181.985}
{"ts":1664913720000,"o":20199.5,"h":20200,"l":20180,"c":20180,"v":160.636}
{"ts":1664913780000,"o":20180,"h":20180.5,"l":20179.5,"c":20179.5,"v":94.644}
{"ts":1664913840000,"o":20179.5,"h":20181,"l":20170,"c":20179,"v":120.481}
{"ts":1664913900000,"o":20179,"h":20182,"l":20163.5,"c":20164,"v":79.914}
{"ts":1664913960000,"o":20164,"h":20164,"l":20139.5,"c":20140,"v":250.671}
{"ts":1664914020000,"o":20140,"h":20157.5,"l":20138,"c":20152.5,"v":209.439}
{"ts":1664914080000,"o":20152.5,"h":20152.5,"l":20141,"c":20141.5,"v":138.706}
{"ts":1664914140000,"o":20141.5,"h":20170,"l":20141,"c":20167.5,"v":141.817}
{"ts":1664914200000,"o":20167.5,"h":20185.5,"l":20163.5,"c":20183,"v":152.513}
{"ts":1664914260000,"o":20183,"h":20183,"l":20166,"c":20168,"v":60.492}
{"ts":1664914320000,"o":20168,"h":20175,"l":20168,"c":20168.5,"v":22.645}
{"ts":1664914380000,"o":20168.5,"h":20169,"l":20165,"c":20165.5,"v":23.13}
{"ts":1664914440000,"o":20165.5,"h":20166,"l":20154,"c":20165.5,"v":60.54}
{"ts":1664914500000,"o":20165.5,"h":20188,"l":20165.5,"c":20187,"v":95.29}
{"ts":1664914560000,"o":20187,"h":20195.5,"l":20184.5,"c":20195,"v":59.056}
{"ts":1664914620000,"o":20195,"h":20207.5,"l":20195,"c":20195,"v":176.23}
{"ts":1664914680000,"o":20195,"h":20202.5,"l":20195,"c":20199,"v":56.241}
{"ts":1664914740000,"o":20199,"h":20207,"l":20198,"c":20206,"v":156.997}
{"ts":1664914800000,"o":20206,"h":20206.5,"l":20197,"c":20197.5,"v":49.61}
{"ts":1664914860000,"o":20197.5,"h":20207.5,"l":20187,"c":20207.5,"v":75.56}
{"ts":1664914920000,"o":20207.5,"h":20225,"l":20207,"c":20221.5,"v":178.848}
{"ts":1664914980000,"o":20221.5,"h":20252,"l":20221,"c":20250,"v":254.727}
{"ts":1664915040000,"o":20250,"h":20250,"l":20230,"c":20232,"v":176.966}
{"ts":1664915100000,"o":20232,"h":20250,"l":20232,"c":20249.5,"v":110.607}
{"ts":1664915160000,"o":20249.5,"h":20263.5,"l":20244.5,"c":20252,"v":292.575}
{"ts":1664915220000,"o":20252,"h":20259.5,"l":20235,"c":20258,"v":155.603}
{"ts":1664915280000,"o":20258,"h":20262,"l":20242.5,"c":20249,"v":113.185}
{"ts":1664915340000,"o":20249,"h":20371.5,"l":20247.5,"c":20369.5,"v":2800.18}
{"ts":1664915400000,"o":20369.5,"h":20374,"l":20256.5,"c":20285.5,"v":1293.115}
{"ts":1664915460000,"o":20285.5,"h":20285.5,"l":20261.5,"c":20262,"v":272.165}
{"ts":1664915520000,"o":20262,"h":20300,"l":20262,"c":20292.5,"v":227.619}
{"ts":1664915580000,"o":20292.5,"h":20316.5,"l":20292,"c":20296,"v":358.291}
{"ts":1664915640000,"o":20296,"h":20306.5,"l":20296,"c":20298,"v":224.784}
{"ts":1664915700000,"o":20298,"h":20310.5,"l":20294.5,"c":20295,"v":220.919}
{"ts":1664915760000,"o":20295,"h":20328,"l":20295,"c":20327.5,"v":316.181}
{"ts":1664915820000,"o":20327.5,"h":20350,"l":20322.5,"c":20323,"v":471.445}
{"ts":1664915880000,"o":20323,"h":20323,"l":20295,"c":20297.5,"v":235.719}
{"ts":1664915940000,"o":20297.5,"h":20332,"l":20297.5,"c":20326.5,"v":182.443}
{"ts":1664916000000,"o":20326.5,"h":20330,"l":20315.5,"c":20329.5,"v":130.523}
{"ts":1664916060000,"o":20329.5,"h":20340,"l":20326.5,"c":20338.5,"v":176.57}
{"ts":1664916120000,"o":20338.5,"h":20348.5,"l":20327,"c":20327,"v":214.278}
{"ts":1664916180000,"o":20327,"h":20327.5,"l":20313,"c":20319,"v":88.776}
{"ts":1664916240000,"o":20319,"h":20319,"l":20295.5,"c":20303.5,"v":143.242}
{"ts":1664916300000,"o":20303.5,"h":20332.5,"l":20303.5,"c":20321.5,"v":150.032}
{"ts":1664916360000,"o":20321.5,"h":20330,"l":20306.5,"c":20315,"v":180.989}
{"ts":1664916420000,"o":20315,"h":20333,"l":20315,"c":20325.5,"v":81.095}
{"ts":1664916480000,"o":20325.5,"h":20325.5,"l":20323.5,"c":20324,"v":38.989}
{"ts":1664916540000,"o":20324,"h":20451,"l":20323.5,"c":20422,"v":3205.906}
{"ts":1664916600000,"o":20422,"h":20422,"l":20378,"c":20385.5,"v":968.214}
{"ts":1664916660000,"o":20385.5,"h":20409,"l":20343.5,"c":20355.5,"v":788.056}
{"ts":1664916720000,"o":20355.5,"h":20363,"l":20340,"c":20343.5,"v":217.911}
{"ts":1664916780000,"o":20343.5,"h":20368.5,"l":20340,"c":20355,"v":200.288}
{"ts":1664916840000,"o":20355,"h":20360,"l":20342,"c":20348,"v":125.848}
{"ts":1664916900000,"o":20348,"h":20364.5,"l":20345.5,"c":20348.5,"v":206.779}
{"ts":1664916960000,"o":20348.5,"h":20360,"l":20347,"c":20347.5,"v":135.244}
{"ts":1664917020000,"o":20347.5,"h":20347.5,"l":20315.5,"c":20322.5,"v":639.509}
{"ts":1664917080000,"o":20322.5,"h":20348,"l":20322.5,"c":20335,"v":126.658}
{"ts":1664917140000,"o":20335,"h":20335.5,"l":20315,"c":20315.5,"v":120.109}
{"ts":1664917200000,"o":20315.5,"h":20340,"l":20311.5,"c":20339.5,"v":118.78}
{"ts":1664917260000,"o":20339.5,"h":20340,"l":20323,"c":20328,"v":57.098}
{"ts":1664917320000,"o":20328,"h":20343.5,"l":20326.5,"c":20343.5,"v":106.369}
{"ts":1664917380000,"o":20343.5,"h":20359.5,"l":20343,"c":20356,"v":167.296}
{"ts":1664917440000,"o":20356,"h":20363,"l":20355.5,"c":20362.5,"v":87.321}
{"ts":1664917500000,"o":20362.5,"h":20373.5,"l":20355,"c":20373.5,"v":200.076}
{"ts":1664917560000,"o":20373.5,"h":20384,"l":20365,"c":20377,"v":161.735}
{"ts":1664917620000,"o":20377,"h":20377.5,"l":20355.5,"c":20355.5,"v":229.726}
{"ts":1664917680000,"o":20355.5,"h":20356,"l":20346.5,"c":20348,"v":145.885}
{"ts":1664917740000,"o":20348,"h":20348.5,"l":20329.5,"c":20330,"v":142.855}
{"ts":1664917800000,"o":20330,"h":20343,"l":20318,"c":20343,"v":305.365}
{"ts":1664917860000,"o":20343,"h":20343,"l":20332,"c":20338.5,"v":65.802}
{"ts":1664917920000,"o":20338.5,"h":20350,"l":20338.5,"c":20345.5,"v":82.803}
{"ts":1664917980000,"o":20345.5,"h":20346,"l":20340,"c":20341,"v":36.465}
{"ts":1664918040000,"o":20341,"h":20344,"l":20336.5,"c":20344,"v":58.774}
{"ts":1664918100000,"o":20344,"h":20347.5,"l":20341,"c":20343,"v":79.648}
{"ts":1664918160000,"o":20343,"h":20343.5,"l":20342,"c":20342.5,"v":30.231}
{"ts":1664918220000,"o":20342.5,"h":20342.5,"l":20326.5,"c":20326.5,"v":80.15}
{"ts":1664918280000,"o":20326.5,"h":20335,"l":20326.5,"c":20335,"v":81.618}
{"ts":1664918340000,"o":20335,"h":20342.5,"l":20334.5,"c":20335,"v":235.686}
{"ts":1664918400000,"o":20335,"h":20340,"l":20334.5,"c":20335,"v":27.945}
{"ts":1664918460000,"o":20335,"h":20335,"l":20332,"c":20332,"v":16.652}
{"ts":1664918520000,"o":20332,"h":20332.5,"l":20329.5,"c":20329.5,"v":34.965}
{"ts":1664918580000,"o":20329.5,"h":20329.5,"l":20309.5,"c":20309.5,"v":162.109}
{"ts":1664918640000,"o":20309.5,"h":20317,"l":20302,"c":20302,"v":208.275}
{"ts":1664918700000,"o":20302,"h":20328,"l":20302,"c":20328,"v":130.872}
{"ts":1664918760000,"o":20328,"h":20346.5,"l":20327.5,"c":20338,"v":90.454}
{"ts":1664918820000,"o":20338,"h":20343.5,"l":20309.5,"c":20310,"v":111.598}
{"ts":1664918880000,"o":20310,"h":20315,"l":20309.5,"c":20310,"v":74.61}
{"ts":1664918940000,"o":20310,"h":20310,"l":20308,"c":20308,"v":27.712}
{"ts":1664919000000,"o":20308,"h":20309,"l":20307,"c":20307,"v":45.139}
{"ts":1664919060000,"o":20307,"h":20307.5,"l":20307,"c":20307,"v":37.904}
{"ts":1664919120000,"o":20307,"h":20307.5,"l":20306.5,"c":20306.5,"v":20.927}
{"ts":1664919180000,"o":20306.5,"h":20307,"l":20306,"c":20306,"v":23.566}
{"ts":1664919240000,"o":20306,"h":20306.5,"l":20294,"c":20294,"v":190.471}
{"ts":1664919300000,"o":20294,"h":20294.5,"l":20251.5,"c":20287,"v":466.87}
{"ts":1664919360000,"o":20287,"h":20287.5,"l":20254,"c":20272.5,"v":290.389}
{"ts":1664919420000,"o":20272.5,"h":20275,"l":20250.5,"c":20262,"v":167.947}
{"ts":1664919480000,"o":20262,"h":20267.5,"l":20241.5,"c":20267,"v":162.878}
{"ts":1664919540000,"o":20267,"h":20286,"l":20267,"c":20271.5,"v":82.647}
{"ts":1664919600000,"o":20271.5,"h":20290,"l":20268,"c":20288.5,"v":64.976}
{"ts":1664919660000,"o":20288.5,"h":20290,"l":20240.5,"c":20257,"v":355.866}
{"ts":1664919720000,"o":20257,"h":20266.5,"l":20252.5,"c":20263.5,"v":93.734}
{"ts":1664919780000,"o":20263.5,"h":20263.5,"l":20259.5,"c":20259.5,"v":37.654}
{"ts":1664919840000,"o":20259.5,"h":20270,"l":20259.5,"c":20270,"v":113.519}
{"ts":1664919900000,"o":20270,"h":20289,"l":20269.5,"c":20288.5,"v":100.809}
{"ts":1664919960000,"o":20288.5,"h":20288.5,"l":20273.5,"c":20274,"v":43.07}
{"ts":1664920020000,"o":20274,"h":20280.5,"l":20273.5,"c":20279,"v":51.771}
{"ts":1664920080000,"o":20279,"h":20281.5,"l":20279,"c":20281,"v":63.781}
{"ts":1664920140000,"o":20281,"h":20281.5,"l":20264.5,"c":20272,"v":119.396}
{"ts":1664920200000,"o":20272,"h":20290,"l":20272,"c":20287.5,"v":70.366}
{"ts":1664920260000,"o":20287.5,"h":20329.5,"l":20287,"c":20324,"v":313.838}
{"ts":1664920320000,"o":20324,"h":20324,"l":20305,"c":20305.5,"v":78.188}
{"ts":1664920380000,"o":20305.5,"h":20306,"l":20294,"c":20294,"v":86.787}
{"ts":1664920440000,"o":20294,"h":20302.5,"l":20294,"c":20294.5,"v":65.424}
{"ts":1664920500000,"o":20294.5,"h":20295,"l":20277.5,"c":20280,"v":123.465}
{"ts":1664920560000,"o":20280,"h":20283,"l":20280,"c":20280.5,"v":44.165}
{"ts":1664920620000,"o":20280.5,"h":20280.5,"l":20275,"c":20278,"v":26.714}
{"ts":1664920680000,"o":20278,"h":20280,"l":20275,"c":20279.5,"v":45.867}
{"ts":1664920740000,"o":20279.5,"h":20280,"l":20279.5,"c":20279.5,"v":12.182}
{"ts":1664920800000,"o":20279.5,"h":20293,"l":20278,"c":20280.5,"v":82.389}
{"ts":1664920860000,"o":20280.5,"h":20292,"l":20274.5,"c":20286.5,"v":143.682}
{"ts":1664920920000,"o":20286.5,"h":20287,"l":20280.5,"c":20287,"v":34.235}
{"ts":1664920980000,"o":20287,"h":20290,"l":20276,"c":20279.5,"v":96.548}
{"ts":1664921040000,"o":20279.5,"h":20280,"l":20273.5,"c":20277,"v":52.577}
{"ts":1664921100000,"o":20277,"h":20286,"l":20276.5,"c":20282,"v":34.547}
{"ts":1664921160000,"o":20282,"h":20290,"l":20282,"c":20282.5,"v":46.315}
{"ts":1664921220000,"o":20282.5,"h":20283,"l":20267,"c":20279,"v":73.742}
{"ts":1664921280000,"o":20279,"h":20279.5,"l":20274,"c":20274,"v":24.85}
{"ts":1664921340000,"o":20274,"h":20282,"l":20274,"c":20274.5,"v":33.403}
{"ts":1664921400000,"o":20274.5,"h":20289,"l":20274.5,"c":20289,"v":47.53}
{"ts":1664921460000,"o":20289,"h":20295,"l":20281.5,"c":20282,"v":45.768}
{"ts":1664921520000,"o":20282,"h":20282,"l":20281.5,"c":20281.5,"v":12.286}
{"ts":1664921580000,"o":20281.5,"h":20282,"l":20281.5,"c":20282,"v":13.295}
{"ts":1664921640000,"o":20282,"h":20295,"l":20281.5,"c":20283.5,"v":31.222}
{"ts":1664921700000,"o":20283.5,"h":20284,"l":20276,"c":20279.5,"v":47.69}
{"ts":1664921760000,"o":20279.5,"h":20299,"l":20279.5,"c":20299,"v":70.4}
{"ts":1664921820000,"o":20299,"h":20321,"l":20298.5,"c":20300,"v":180.946}
{"ts":1664921880000,"o":20300,"h":20300,"l":20295.5,"c":20295.5,"v":56.793}
{"ts":1664921940000,"o":20295.5,"h":20296,"l":20289.5,"c":20289.5,"v":36.236}
{"ts":1664922000000,"o":20289.5,"h":20290,"l":20280.5,"c":20282.5,"v":40.254}
{"ts":1664922060000,"o":20282.5,"h":20282.5,"l":20272,"c":20273.5,"v":73.348}
{"ts":1664922120000,"o":20273.5,"h":20274,"l":20262,"c":20265,"v":44.409}
{"ts":1664922180000,"o":20265,"h":20265.5,"l":20253,"c":20253.5,"v":87.459}
{"ts":1664922240000,"o":20253.5,"h":20255,"l":20247,"c":20249,"v":92.759}
{"ts":1664922300000,"o":20249,"h":20273,"l":20249,"c":20262,"v":87.187}
{"ts":1664922360000,"o":20262,"h":20262.5,"l":20252.5,"c":20253,"v":38.3}
{"ts":1664922420000,"o":20253,"h":20256,"l":20251,"c":20251,"v":24.407}
{"ts":1664922480000,"o":20251,"h":20251.5,"l":20246,"c":20248,"v":30.553}
{"ts":1664922540000,"o":20248,"h":20248.5,"l":20245,"c":20245.5,"v":43.307}
{"ts":1664922600000,"o":20245.5,"h":20256,"l":20245,"c":20247.5,"v":53.673}
{"ts":1664922660000,"o":20247.5,"h":20248,"l":20226,"c":20239.5,"v":127.324}
{"ts":1664922720000,"o":20239.5,"h":20245,"l":20239.5,"c":20245,"v":63.132}
{"ts":1664922780000,"o":20245,"h":20256.5,"l":20244.5,"c":20251.5,"v":77.743}
{"ts":1664922840000,"o":20251.5,"h":20258,"l":20250.5,"c":20257.5,"v":22.582}
{"ts":1664922900000,"o":20257.5,"h":20260,"l":20256,"c":20256.5,"v":30.912}
{"ts":1664922960000,"o":20256.5,"h":20256.5,"l":20250,"c":20256.5,"v":37.971}
{"ts":1664923020000,"o":20256.5,"h":20256.5,"l":20247,"c":20248.5,"v":30.844}
{"ts":1664923080000,"o":20248.5,"h":20250,"l":20248,"c":20250,"v":10.323}
{"ts":1664923140000,"o":20250,"h":20254,"l":20249.5,"c":20253.5,"v":15.299}
{"ts":1664923200000,"o":20253.5,"h":20254,"l":20248.5,"c":20253,"v":69.379}
{"ts":1664923260000,"o":20253,"h":20275.5,"l":20253,"c":20274.5,"v":174.571}
{"ts":1664923320000,"o":20274.5,"h":20275,"l":20274.5,"c":20275,"v":35.238}
{"ts":1664923380000,"o":20275,"h":20278.5,"l":20274.5,"c":20278.5,"v":28.129}
{"ts":1664923440000,"o":20278.5,"h":20278.5,"l":20278,"c":20278.5,"v":20.595}
{"ts":1664923500000,"o":20278.5,"h":20278.5,"l":20263.5,"c":20264,"v":72.071}
{"ts":1664923560000,"o":20264,"h":20264,"l":20243,"c":20248,"v":65.168}
{"ts":1664923620000,"o":20248,"h":20260,"l":20248,"c":20260,"v":32.71}
{"ts":1664923680000,"o":20260,"h":20260,"l":20239,"c":20249,"v":83.964}
{"ts":1664923740000,"o":20249,"h":20252.5,"l":20229,"c":20237.5,"v":58.278}
{"ts":1664923800000,"o":20237.5,"h":20243,"l":20237,"c":20242.5,"v":25.941}
{"ts":1664923860000,"o":20242.5,"h":20250,"l":20242.5,"c":20242.5,"v":22.624}
{"ts":1664923920000,"o":20242.5,"h":20249.5,"l":20242.5,"c":20248.5,"v":16.472}
{"ts":1664923980000,"o":20248.5,"h":20262.5,"l":20248.5,"c":20262.5,"v":34.137}
{"ts":1664924040000,"o":20262.5,"h":20273,"l":20262,"c":20266,"v":47.323}
{"ts":1664924100000,"o":20266,"h":20276,"l":20266,"c":20268.5,"v":17.949}
{"ts":1664924160000,"o":20268.5,"h":20289,"l":20268.5,"c":20285.5,"v":71.287}
{"ts":1664924220000,"o":20285.5,"h":20303.5,"l":20285,"c":20297.5,"v":204.709}
{"ts":1664924280000,"o":20297.5,"h":20302.5,"l":20288.5,"c":20288.5,"v":96.529}
{"ts":1664924340000,"o":20288.5,"h":20290,"l":20288.5,"c":20290,"v":36.431}
{"ts":1664924400000,"o":20290,"h":20300,"l":20287,"c":20294.5,"v":108.551}
{"ts":1664924460000,"o":20294.5,"h":20295,"l":20278,"c":20278.5,"v":57.23}
{"ts":1664924520000,"o":20278.5,"h":20278.5,"l":20266.5,"c":20275,"v":43.727}
{"ts":1664924580000,"o":20275,"h":20275,"l":20267,"c":20267,"v":21.69}
{"ts":1664924640000,"o":20267,"h":20275.5,"l":20267,"c":20274.5,"v":64.907}
{"ts":1664924700000,"o":20274.5,"h":20278.5,"l":20274,"c":20278.5,"v":35.44}
{"ts":1664924760000,"o":20278.5,"h":20286.5,"l":20278,"c":20286,"v":30.619}
{"ts":1664924820000,"o":20286,"h":20288,"l":20286,"c":20288,"v":22.423}
{"ts":1664924880000,"o":20288,"h":20288,"l":20264.5,"c":20269.5,"v":150.139}
{"ts":1664924940000,"o":20269.5,"h":20298,"l":20269.5,"c":20297,"v":123.147}
{"ts":1664925000000,"o":20297,"h":20297,"l":20290,"c":20290.5,"v":32.814}
{"ts":1664925060000,"o":20290.5,"h":20290.5,"l":20281,"c":20281,"v":11.523}
{"ts":1664925120000,"o":20281,"h":20285.5,"l":20281,"c":20285.5,"v":21.873}
{"ts":1664925180000,"o":20285.5,"h":20286,"l":20285,"c":20285.5,"v":9.204}
{"ts":1664925240000,"o":20285.5,"h":20288,"l":20285,"c":20286.5,"v":11.975}
{"ts":1664925300000,"o":20286.5,"h":20296,"l":20285,"c":20294.5,"v":186.2}
{"ts":1664925360000,"o":20294.5,"h":20295.5,"l":20292,"c":20295,"v":20.712}
{"ts":1664925420000,"o":20295,"h":20299.5,"l":20295,"c":20297.5,"v":52.385}
{"ts":1664925480000,"o":20297.5,"h":20314,"l":20297.5,"c":20314,"v":154.734}
{"ts":1664925540000,"o":20314,"h":20314,"l":20303,"c":20303.5,"v":99.463}
{"ts":1664925600000,"o":20303.5,"h":20303.5,"l":20300.5,"c":20301,"v":45.131}
{"ts":1664925660000,"o":20301,"h":20301,"l":20297,"c":20297.5,"v":32.111}
{"ts":1664925720000,"o":20297.5,"h":20297.5,"l":20297,"c":20297.5,"v":32.918}
{"ts":1664925780000,"o":20297.5,"h":20297.5,"l":20285,"c":20295.5,"v":68.749}
{"ts":1664925840000,"o":20295.5,"h":20296.5,"l":20295,"c":20296.5,"v":19.911}
{"ts":1664925900000,"o":20296.5,"h":20302.5,"l":20296,"c":20302,"v":38.481}
{"ts":1664925960000,"o":20302,"h":20302.5,"l":20295,"c":20295,"v":22.677}
{"ts":1664926020000,"o":20295,"h":20299.5,"l":20292,"c":20292,"v":18.774}
{"ts":1664926080000,"o":20292,"h":20299.5,"l":20292,"c":20296.5,"v":20.718}
{"ts":1664926140000,"o":20296.5,"h":20296.5,"l":20293,"c":20296,"v":22.39}
{"ts":1664926200000,"o":20296,"h":20305.5,"l":20296,"c":20305,"v":24.858}
{"ts":1664926260000,"o":20305,"h":20314,"l":20304.5,"c":20313.5,"v":49.956}
{"ts":1664926320000,"o":20313.5,"h":20364.5,"l":20313.5,"c":20361.5,"v":440.966}
{"ts":1664926380000,"o":20361.5,"h":20361.5,"l":20324,"c":20326.5,"v":140.032}
{"ts":1664926440000,"o":20326.5,"h":20345.5,"l":20326,"c":20336.5,"v":73.783}
{"ts":1664926500000,"o":20336.5,"h":20346.5,"l":20336,"c":20337,"v":76.2}
{"ts":1664926560000,"o":20337,"h":20337,"l":20327.5,"c":20331,"v":48.381}
{"ts":1664926620000,"o":20331,"h":20345.5,"l":20331,"c":20345.5,"v":43.494}
{"ts":1664926680000,"o":20345.5,"h":20360,"l":20342.5,"c":20343,"v":101.706}
{"ts":1664926740000,"o":20343,"h":20345,"l":20338,"c":20344.5,"v":23.584}
{"ts":1664926800000,"o":20344.5,"h":20347,"l":20344.5,"c":20347,"v":27.836}
{"ts":1664926860000,"o":20347,"h":20374,"l":20346.5,"c":20366,"v":158.995}
{"ts":1664926920000,"o":20366,"h":20367.5,"l":20338.5,"c":20338.5,"v":196.725}
{"ts":1664926980000,"o":20338.5,"h":20342,"l":20331.5,"c":20342,"v":102.213}
{"ts":1664927040000,"o":20342,"h":20349.5,"l":20341.5,"c":20345.5,"v":38.651}
{"ts":1664927100000,"o":20345.5,"h":20345.5,"l":20338.5,"c":20338.5,"v":43.648}
{"ts":1664927160000,"o":20338.5,"h":20339,"l":20325,"c":20333.5,"v":94.532}
{"ts":1664927220000,"o":20333.5,"h":20333.5,"l":20320.5,"c":20321,"v":51.135}
{"ts":1664927280000,"o":20321,"h":20323,"l":20320,"c":20322.5,"v":24.01}
{"ts":1664927340000,"o":20322.5,"h":20325,"l":20322.5,"c":20324.5,"v":12.797}
{"ts":1664927400000,"o":20324.5,"h":20340,"l":20324.5,"c":20335,"v":37.918}
{"ts":1664927460000,"o":20335,"h":20335.5,"l":20331.5,"c":20332,"v":53.396}
{"ts":1664927520000,"o":20332,"h":20334,"l":20318.5,"c":20319,"v":81.124}
{"ts":1664927580000,"o":20319,"h":20335,"l":20318.5,"c":20335,"v":50.797}
{"ts":1664927640000,"o":20335,"h":20335,"l":20326.5,"c":20332.5,"v":15.714}
{"ts":1664927700000,"o":20332.5,"h":20333,"l":20326,"c":20326,"v":18.508}
{"ts":1664927760000,"o":20326,"h":20329,"l":20320,"c":20328.5,"v":30.926}
{"ts":1664927820000,"o":20328.5,"h":20329,"l":20326.5,"c":20327,"v":28.511}
{"ts":1664927880000,"o":20327,"h":20327,"l":20323,"c":20324.5,"v":10.837}
{"ts":1664927940000,"o":20324.5,"h":20327,"l":20319,"c":20326.5,"v":66.61}
{"ts":1664928000000,"o":20326.5,"h":20333.5,"l":20315,"c":20330,"v":112.508}
{"ts":1664928060000,"o":20330,"h":20330,"l":20321.5,"c":20324,"v":47.064}
{"ts":1664928120000,"o":20324,"h":20354.5,"l":20318.5,"c":20347,"v":139.818}
{"ts":1664928180000,"o":20347,"h":20351,"l":20321,"c":20323,"v":226.332}
{"ts":1664928240000,"o":20323,"h":20334.5,"l":20321,"c":20330.5,"v":31.122}
{"ts":1664928300000,"o":20330.5,"h":20330.5,"l":20321,"c":20325,"v":56.933}
{"ts":1664928360000,"o":20325,"h":20333,"l":20325,"c":20327,"v":41.626}
{"ts":1664928420000,"o":20327,"h":20327,"l":20288,"c":20293.5,"v":283.282}
{"ts":1664928480000,"o":20293.5,"h":20293.5,"l":20278,"c":20278,"v":146.491}
{"ts":1664928540000,"o":20278,"h":20279,"l":20268,"c":20273.5,"v":137.276}
{"ts":1664928600000,"o":20273.5,"h":20294,"l":20273.5,"c":20293,"v":92.01}
{"ts":1664928660000,"o":20293,"h":20293,"l":20280.5,"c":20280.5,"v":59.153}
{"ts":1664928720000,"o":20280.5,"h":20280.5,"l":20260,"c":20260,"v":63.603}
{"ts":1664928780000,"o":20260,"h":20260.5,"l":20250.5,"c":20250.5,"v":79.684}
{"ts":1664928840000,"o":20250.5,"h":20260,"l":20234.5,"c":20236,"v":305.873}
{"ts":1664928900000,"o":20236,"h":20258,"l":20230.5,"c":20235,"v":160.143}
{"ts":1664928960000,"o":20235,"h":20235.5,"l":20227.5,"c":20235,"v":131.972}
{"ts":1664929020000,"o":20235,"h":20236,"l":20206.5,"c":20226.5,"v":311.639}
{"ts":1664929080000,"o":20226.5,"h":20229,"l":20221,"c":20221,"v":66.639}
{"ts":1664929140000,"o":20221,"h":20224.5,"l":20181,"c":20183.5,"v":624.305}
{"ts":1664929200000,"o":20183.5,"h":20192.5,"l":20134,"c":20150,"v":938.764}
{"ts":1664929260000,"o":20150,"h":20175,"l":20150,"c":20174.5,"v":323.337}
{"ts":1664929320000,"o":20174.5,"h":20198,"l":20174,"c":20174.5,"v":199.502}
{"ts":1664929380000,"o":20174.5,"h":20195.5,"l":20174,"c":20189.5,"v":97.461}
{"ts":1664929440000,"o":20189.5,"h":20200,"l":20180,"c":20180,"v":226.723}
{"ts":1664929500000,"o":20180,"h":20183,"l":20163.5,"c":20173,"v":173.754}
{"ts":1664929560000,"o":20173,"h":20198,"l":20173,"c":20186.5,"v":230.201}
{"ts":1664929620000,"o":20186.5,"h":20194.5,"l":20186,"c":20194,"v":68.088}
{"ts":1664929680000,"o":20194,"h":20200,"l":20194,"c":20199.5,"v":68.115}
{"ts":1664929740000,"o":20199.5,"h":20205,"l":20199,"c":20200.5,"v":125.126}
{"ts":1664929800000,"o":20200.5,"h":20210.5,"l":20189.5,"c":20210.5,"v":192.996}
{"ts":1664929860000,"o":20210.5,"h":20217,"l":20204,"c":20216.5,"v":96.57}
{"ts":1664929920000,"o":20216.5,"h":20216.5,"l":20201,"c":20201.5,"v":83.482}
{"ts":1664929980000,"o":20201.5,"h":20206.5,"l":20200,"c":20204,"v":122.671}
{"ts":1664930040000,"o":20204,"h":20204,"l":20200,"c":20200,"v":56.261}
{"ts":1664930100000,"o":20200,"h":20204,"l":20192,"c":20192.5,"v":48.942}
{"ts":1664930160000,"o":20192.5,"h":20192.5,"l":20185.5,"c":20185.5,"v":55.708}
{"ts":1664930220000,"o":20185.5,"h":20185.5,"l":20166,"c":20171.5,"v":68.317}
{"ts":1664930280000,"o":20171.5,"h":20188.5,"l":20171,"c":20188.5,"v":66.964}
{"ts":1664930340000,"o":20188.5,"h":20192.5,"l":20188,"c":20192.5,"v":37.342}
{"ts":1664930400000,"o":20192.5,"h":20214,"l":20192,"c":20205.5,"v":109.76}
{"ts":1664930460000,"o":20205.5,"h":20209,"l":20205,"c":20205,"v":41.003}
{"ts":1664930520000,"o":20205,"h":20205.5,"l":20189,"c":20189.5,"v":123.801}
{"ts":1664930580000,"o":20189.5,"h":20195,"l":20189,"c":20194.5,"v":27.01}
{"ts":1664930640000,"o":20194.5,"h":20199,"l":20188,"c":20188,"v":61.68}
{"ts":1664930700000,"o":20188,"h":20192,"l":20178.5,"c":20192,"v":40.764}
{"ts":1664930760000,"o":20192,"h":20199,"l":20187.5,"c":20187.5,"v":61.954}
{"ts":1664930820000,"o":20187.5,"h":20193,"l":20187.5,"c":20193,"v":65.819}
{"ts":1664930880000,"o":20193,"h":20193,"l":20171,"c":20177.5,"v":75.263}
{"ts":1664930940000,"o":20177.5,"h":20179,"l":20174,"c":20174,"v":22.917}
{"ts":1664931000000,"o":20174,"h":20174.5,"l":20167.5,"c":20167.5,"v":43.248}
{"ts":1664931060000,"o":20167.5,"h":20175,"l":20160,"c":20160,"v":75.208}
{"ts":1664931120000,"o":20160,"h":20175,"l":20155,"c":20174.5,"v":148.685}
{"ts":1664931180000,"o":20174.5,"h":20177.5,"l":20171.5,"c":20177,"v":37.424}
{"ts":1664931240000,"o":20177,"h":20180,"l":20169,"c":20169,"v":34.921}
{"ts":1664931300000,"o":20169,"h":20169,"l":20138.5,"c":20159.5,"v":144.071}
{"ts":1664931360000,"o":20159.5,"h":20163,"l":20159,"c":20163,"v":44.862}
{"ts":1664931420000,"o":20163,"h":20169,"l":20162.5,"c":20169,"v":22.446}
{"ts":1664931480000,"o":20169,"h":20178.5,"l":20166,"c":20166.5,"v":100.536}
{"ts":1664931540000,"o":20166.5,"h":20172,"l":20166,"c":20171.5,"v":87.671}
{"ts":1664931600000,"o":20171.5,"h":20180,"l":20168.5,"c":20176.5,"v":100.846}
{"ts":1664931660000,"o":20176.5,"h":20185,"l":20172.5,"c":20184.5,"v":60.024}
{"ts":1664931720000,"o":20184.5,"h":20189.5,"l":20184.5,"c":20185.5,"v":54.277}
{"ts":1664931780000,"o":20185.5,"h":20185.5,"l":20182,"c":20183,"v":55.653}
{"ts":1664931840000,"o":20183,"h":20183.5,"l":20182.5,"c":20183,"v":37.438}
{"ts":1664931900000,"o":20183,"h":20197,"l":20183,"c":20196.5,"v":69.101}
{"ts":1664931960000,"o":20196.5,"h":20196.5,"l":20183,"c":20184.5,"v":32.934}
{"ts":1664932020000,"o":20184.5,"h":20187.5,"l":20170,"c":20170,"v":61.528}
{"ts":1664932080000,"o":20170,"h":20180,"l":20170,"c":20179.5,"v":55.108}
{"ts":1664932140000,"o":20179.5,"h":20197.5,"l":20179.5,"c":20197.5,"v":58.396}
{"ts":1664932200000,"o":20197.5,"h":20197.5,"l":20197,"c":20197.5,"v":13.953}
{"ts":1664932260000,"o":20197.5,"h":20197.5,"l":20192.5,"c":20195.5,"v":38.574}
{"ts":1664932320000,"o":20195.5,"h":20207,"l":20195,"c":20206.5,"v":73.455}
{"ts":1664932380000,"o":20206.5,"h":20214,"l":20206.5,"c":20214,"v":54.614}
{"ts":1664932440000,"o":20214,"h":20214,"l":20210,"c":20213,"v":52.375}
{"ts":1664932500000,"o":20213,"h":20223,"l":20213,"c":20218.5,"v":120.463}
{"ts":1664932560000,"o":20218.5,"h":20226,"l":20216.5,"c":20216.5,"v":122.319}
{"ts":1664932620000,"o":20216.5,"h":20217,"l":20216,"c":20216,"v":23.91}
{"ts":1664932680000,"o":20216,"h":20216.5,"l":20195,"c":20207,"v":48.371}
{"ts":1664932740000,"o":20207,"h":20216.5,"l":20206,"c":20206,"v":27.241}
{"ts":1664932800000,"o":20206,"h":20216,"l":20206,"c":20214.5,"v":25.081}
{"ts":1664932860000,"o":20214.5,"h":20220,"l":20214.5,"c":20220,"v":29.845}
{"ts":1664932920000,"o":20220,"h":20226,"l":20220,"c":20226,"v":79.64}
{"ts":1664932980000,"o":20226,"h":20226,"l":20220.5,"c":20226,"v":68.855}
{"ts":1664933040000,"o":20226,"h":20226,"l":20225.5,"c":20225.5,"v":20.38}
{"ts":1664933100000,"o":20225.5,"h":20244.5,"l":20225.5,"c":20230.5,"v":277.446}
{"ts":1664933160000,"o":20230.5,"h":20230.5,"l":20220.5,"c":20226.5,"v":56.884}
{"ts":1664933220000,"o":20226.5,"h":20264.5,"l":20226.5,"c":20255,"v":187.527}
{"ts":1664933280000,"o":20255,"h":20264,"l":20245,"c":20245,"v":127.626}
{"ts":1664933340000,"o":20245,"h":20245.5,"l":20237,"c":20240.5,"v":24.198}
{"ts":1664933400000,"o":20240.5,"h":20240.5,"l":20232,"c":20234.5,"v":66.995}
{"ts":1664933460000,"o":20234.5,"h":20235,"l":20231,"c":20231.5,"v":38.606}
{"ts":1664933520000,"o":20231.5,"h":20231.5,"l":20230,"c":20230,"v":18.21}
{"ts":1664933580000,"o":20230,"h":20230.5,"l":20224.5,"c":20229,"v":22.769}
{"ts":1664933640000,"o":20229,"h":20229,"l":20220,"c":20224,"v":33.132}
{"ts":1664933700000,"o":20224,"h":20225.5,"l":20224,"c":20225.5,"v":21.205}
{"ts":1664933760000,"o":20225.5,"h":20225.5,"l":20220,"c":20220,"v":52.53}
{"ts":1664933820000,"o":20220,"h":20220.5,"l":20211.5,"c":20211.5,"v":38.452}
{"ts":1664933880000,"o":20211.5,"h":20217.5,"l":20211.5,"c":20217.5,"v":47.029}
{"ts":1664933940000,"o":20217.5,"h":20217.5,"l":20217,"c":20217,"v":38.952}
{"ts":1664934000000,"o":20217,"h":20217.5,"l":20192,"c":20193,"v":151.221}
{"ts":1664934060000,"o":20193,"h":20210.5,"l":20193,"c":20204,"v":64.334}
{"ts":1664934120000,"o":20204,"h":20204.5,"l":20188.5,"c":20192,"v":102.105}
{"ts":1664934180000,"o":20192,"h":20200,"l":20191.5,"c":20197,"v":49.814}
{"ts":1664934240000,"o":20197,"h":20230,"l":20197,"c":20230,"v":161.965}
{"ts":1664934300000,"o":20230,"h":20230,"l":20221.5,"c":20221.5,"v":47.64}
{"ts":1664934360000,"o":20221.5,"h":20222,"l":20216,"c":20216.5,"v":19.52}
{"ts":1664934420000,"o":20216.5,"h":20224.5,"l":20216,"c":20222,"v":32.036}
{"ts":1664934480000,"o":20222,"h":20224.5,"l":20222,"c":20222.5,"v":12.323}
{"ts":1664934540000,"o":20222.5,"h":20223,"l":20217.5,"c":20217.5,"v":18.977}
{"ts":1664934600000,"o":20217.5,"h":20230,"l":20217.5,"c":20219.5,"v":80.375}
{"ts":1664934660000,"o":20219.5,"h":20222,"l":20219.5,"c":20222,"v":19.718}
{"ts":1664934720000,"o":20222,"h":20222,"l":20214.5,"c":20221.5,"v":52.703}
{"ts":1664934780000,"o":20221.5,"h":20222,"l":20216.5,"c":20217,"v":12.251}
{"ts":1664934840000,"o":20217,"h":20217,"l":20200,"c":20200,"v":30.581}
{"ts":1664934900000,"o":20200,"h":20208.5,"l":20200,"c":20208.5,"v":23.476}
{"ts":1664934960000,"o":20208.5,"h":20208.5,"l":20206.5,"c":20206.5,"v":22.635}
{"ts":1664935020000,"o":20206.5,"h":20208.5,"l":20206.5,"c":20208,"v":10.352}
{"ts":1664935080000,"o":20208,"h":20208.5,"l":20206,"c":20206.5,"v":20.242}
{"ts":1664935140000,"o":20206.5,"h":20206.5,"l":20202.5,"c":20202.5,"v":30.538}
{"ts":1664935200000,"o":20202.5,"h":20204.5,"l":20201,"c":20204.5,"v":20.742}
{"ts":1664935260000,"o":20204.5,"h":20220.5,"l":20204,"c":20220.5,"v":50.999}
{"ts":1664935320000,"o":20220.5,"h":20221.5,"l":20214,"c":20221.5,"v":28.794}
{"ts":1664935380000,"o":20221.5,"h":20221.5,"l":20214.5,"c":20214.5,"v":13.755}
{"ts":1664935440000,"o":20214.5,"h":20215,"l":20208,"c":20208,"v":67.426}
{"ts":1664935500000,"o":20208,"h":20208.5,"l":20205,"c":20205,"v":22.745}
{"ts":1664935560000,"o":20205,"h":20211.5,"l":20200.5,"c":20200.5,"v":17.836}
{"ts":1664935620000,"o":20200.5,"h":20201,"l":20200.5,"c":20200.5,"v":10.714}
{"ts":1664935680000,"o":20200.5,"h":20201,"l":20200.5,"c":20200.5,"v":8.894}
{"ts":1664935740000,"o":20200.5,"h":20203,"l":20200,"c":20200,"v":34.162}
{"ts":1664935800000,"o":20200,"h":20200,"l":20185.5,"c":20195,"v":176.152}
{"ts":1664935860000,"o":20195,"h":20206.5,"l":20194.5,"c":20194.5,"v":80.021}
{"ts":1664935920000,"o":20194.5,"h":20197.5,"l":20190.5,"c":20190.5,"v":33.115}
{"ts":1664935980000,"o":20190.5,"h":20193,"l":20190.5,"c":20193,"v":56.039}
{"ts":1664936040000,"o":20193,"h":20193,"l":20192.5,"c":20192.5,"v":7.089}
{"ts":1664936100000,"o":20192.5,"h":20193,"l":20190.5,"c":20191.5,"v":19.169}
{"ts":1664936160000,"o":20191.5,"h":20196.5,"l":20191.5,"c":20196,"v":18.227}
{"ts":1664936220000,"o":20196,"h":20202.5,"l":20196,"c":20196.5,"v":23.185}
{"ts":1664936280000,"o":20196.5,"h":20196.5,"l":20196,"c":20196,"v":9.83}
{"ts":1664936340000,"o":20196,"h":20201,"l":20192.5,"c":20201,"v":43.955}
{"ts":1664936400000,"o":20201,"h":20201,"l":20191.5,"c":20191.5,"v":22.949}
{"ts":1664936460000,"o":20191.5,"h":20199,"l":20191.5,"c":20199,"v":48.693}
{"ts":1664936520000,"o":20199,"h":20199.5,"l":20198.5,"c":20199.5,"v":25.85}
{"ts":1664936580000,"o":20199.5,"h":20199.5,"l":20199,"c":20199,"v":40.008}
{"ts":1664936640000,"o":20199,"h":20204,"l":20199,"c":20204,"v":35.337}
{"ts":1664936700000,"o":20204,"h":20235.5,"l":20204,"c":20235.5,"v":133.906}
{"ts":1664936760000,"o":20235.5,"h":20236.5,"l":20226.5,"c":20227,"v":236.04}
{"ts":1664936820000,"o":20227,"h":20233.5,"l":20224,"c":20224.5,"v":131.321}
{"ts":1664936880000,"o":20224.5,"h":20235,"l":20224,"c":20229,"v":47.603}
{"ts":1664936940000,"o":20229,"h":20229.5,"l":20211.5,"c":20211.5,"v":67.456}
{"ts":1664937000000,"o":20211.5,"h":20218.5,"l":20210,"c":20216,"v":16.976}
{"ts":1664937060000,"o":20216,"h":20216,"l":20212,"c":20212.5,"v":15.083}
{"ts":1664937120000,"o":20212.5,"h":20212.5,"l":20206,"c":20206,"v":13.607}
{"ts":1664937180000,"o":20206,"h":20206.5,"l":20201,"c":20201.5,"v":33.503}
{"ts":1664937240000,"o":20201.5,"h":20201.5,"l":20201,"c":20201,"v":5.769}
{"ts":1664937300000,"o":20201,"h":20202,"l":20201,"c":20202,"v":16.114}
{"ts":1664937360000,"o":20202,"h":20204,"l":20201.5,"c":20204,"v":26.545}
{"ts":1664937420000,"o":20204,"h":20209,"l":20203.5,"c":20209,"v":45.588}
{"ts":1664937480000,"o":20209,"h":20213.5,"l":20208.5,"c":20209,"v":14.954}
{"ts":1664937540000,"o":20209,"h":20209,"l":20208.5,"c":20209,"v":10.377}
{"ts":1664937600000,"o":20209,"h":20215,"l":20208.5,"c":20212.5,"v":59.972}
{"ts":1664937660000,"o":20212.5,"h":20212.5,"l":20195.5,"c":20195.5,"v":53.916}
{"ts":1664937720000,"o":20195.5,"h":20196,"l":20190,"c":20190,"v":52.388}
{"ts":1664937780000,"o":20190,"h":20198.5,"l":20190,"c":20198.5,"v":34.929}
{"ts":1664937840000,"o":20198.5,"h":20198.5,"l":20198,"c":20198.5,"v":5.708}
{"ts":1664937900000,"o":20198.5,"h":20198.5,"l":20191.5,"c":20191.5,"v":19.304}
{"ts":1664937960000,"o":20191.5,"h":20192,"l":20191.5,"c":20191.5,"v":7.4}
{"ts":1664938020000,"o":20191.5,"h":20192,"l":20181.5,"c":20182,"v":79.88}
{"ts":1664938080000,"o":20182,"h":20192.5,"l":20173,"c":20192.5,"v":96.779}
{"ts":1664938140000,"o":20192.5,"h":20196.5,"l":20192,"c":20193,"v":9.475}
{"ts":1664938200000,"o":20193,"h":20200.5,"l":20192.5,"c":20197,"v":57.624}
{"ts":1664938260000,"o":20197,"h":20197.5,"l":20197,"c":20197,"v":9.458}
{"ts":1664938320000,"o":20197,"h":20197.5,"l":20197,"c":20197.5,"v":10.599}
{"ts":1664938380000,"o":20197.5,"h":20197.5,"l":20194,"c":20196,"v":43.778}
{"ts":1664938440000,"o":20196,"h":20198,"l":20195.5,"c":20198,"v":32.4}
{"ts":1664938500000,"o":20198,"h":20198,"l":20197.5,"c":20198,"v":5.783}
{"ts":1664938560000,"o":20198,"h":20198,"l":20182.5,"c":20187,"v":81.736}
{"ts":1664938620000,"o":20187,"h":20187.5,"l":20187,"c":20187,"v":16.322}
{"ts":1664938680000,"o":20187,"h":20189,"l":20187,"c":20188.5,"v":5.197}
{"ts":1664938740000,"o":20188.5,"h":20189,"l":20177,"c":20179,"v":41.068}
{"ts":1664938800000,"o":20179,"h":20179.5,"l":20170,"c":20170,"v":131.289}
{"ts":1664938860000,"o":20170,"h":20170.5,"l":20165,"c":20165.5,"v":43.157}
{"ts":1664938920000,"o":20165.5,"h":20165.5,"l":20157.5,"c":20157.5,"v":56.462}
{"ts":1664938980000,"o":20157.5,"h":20160,"l":20151,"c":20151,"v":94.652}
{"ts":1664939040000,"o":20151,"h":20158,"l":20151,"c":20158,"v":104.553}
{"ts":1664939100000,"o":20158,"h":20168.5,"l":20157.5,"c":20166.5,"v":72.891}
{"ts":1664939160000,"o":20166.5,"h":20167,"l":20166,"c":20166,"v":19.187}
{"ts":1664939220000,"o":20166,"h":20174.5,"l":20166,"c":20174,"v":45.149}
{"ts":1664939280000,"o":20174,"h":20174.5,"l":20170,"c":20170.5,"v":20.78}
{"ts":1664939340000,"o":20170.5,"h":20170.5,"l":20166,"c":20170,"v":13.202}
{"ts":1664939400000,"o":20170,"h":20170,"l":20169.5,"c":20170,"v":8.176}
{"ts":1664939460000,"o":20170,"h":20172.5,"l":20170,"c":20172.5,"v":20.596}
{"ts":1664939520000,"o":20172.5,"h":20176,"l":20172,"c":20176,"v":27.086}
{"ts":1664939580000,"o":20176,"h":20188,"l":20176,"c":20188,"v":37.905}
{"ts":1664939640000,"o":20188,"h":20200,"l":20188,"c":20199.5,"v":79.939}
{"ts":1664939700000,"o":20199.5,"h":20215.5,"l":20199.5,"c":20215.5,"v":104.922}
{"ts":1664939760000,"o":20215.5,"h":20215.5,"l":20215,"c":20215.5,"v":56.607}
{"ts":1664939820000,"o":20215.5,"h":20215.5,"l":20202,"c":20206,"v":52.915}
{"ts":1664939880000,"o":20206,"h":20206,"l":20192,"c":20199.5,"v":61.169}
{"ts":1664939940000,"o":20199.5,"h":20200,"l":20199.5,"c":20199.5,"v":8.086}
{"ts":1664940000000,"o":20199.5,"h":20200,"l":20199.5,"c":20199.5,"v":23.689}
{"ts":1664940060000,"o":20199.5,"h":20201,"l":20199.5,"c":20200.5,"v":51.029}
{"ts":1664940120000,"o":20200.5,"h":20215,"l":20200.5,"c":20215,"v":28.186}
{"ts":1664940180000,"o":20215,"h":20225,"l":20214.5,"c":20224.5,"v":72.285}
{"ts":1664940240000,"o":20224.5,"h":20225,"l":20224.5,"c":20224.5,"v":21.059}
{"ts":1664940300000,"o":20224.5,"h":20225,"l":20222,"c":20222,"v":31.88}
{"ts":1664940360000,"o":20222,"h":20224.5,"l":20222,"c":20224.5,"v":47.285}
{"ts":1664940420000,"o":20224.5,"h":20224.5,"l":20224,"c":20224.5,"v":14.02}
{"ts":1664940480000,"o":20224.5,"h":20224.5,"l":20224,"c":20224.5,"v":12.129}
{"ts":1664940540000,"o":20224.5,"h":20224.5,"l":20215,"c":20215,"v":26.914}
{"ts":1664940600000,"o":20215,"h":20217,"l":20211.5,"c":20212,"v":13.529}
{"ts":1664940660000,"o":20212,"h":20212,"l":20211,"c":20211.5,"v":12.197}
{"ts":1664940720000,"o":20211.5,"h":20212,"l":20206,"c":20210.5,"v":59.665}
{"ts":1664940780000,"o":20210.5,"h":20210.5,"l":20194,"c":20195,"v":66.973}
{"ts":1664940840000,"o":20195,"h":20195.5,"l":20176.5,"c":20178,"v":71.705}
{"ts":1664940900000,"o":20178,"h":20188.5,"l":20177.5,"c":20188.5,"v":34.362}
{"ts":1664940960000,"o":20188.5,"h":20188.5,"l":20186,"c":20186,"v":18.023}
{"ts":1664941020000,"o":20186,"h":20186.5,"l":20186,"c":20186,"v":11.193}
{"ts":1664941080000,"o":20186,"h":20186.5,"l":20175.5,"c":20175.5,"v":34.852}
{"ts":1664941140000,"o":20175.5,"h":20186.5,"l":20175.5,"c":20185,"v":44.199}
{"ts":1664941200000,"o":20185,"h":20200,"l":20184.5,"c":20200,"v":19.498}
{"ts":1664941260000,"o":20200,"h":20200,"l":20192,"c":20192,"v":21.142}
{"ts":1664941320000,"o":20192,"h":20192.5,"l":20192,"c":20192.5,"v":5.214}
{"ts":1664941380000,"o":20192.5,"h":20192.5,"l":20180,"c":20180,"v":36.846}
{"ts":1664941440000,"o":20180,"h":20184.5,"l":20180,"c":20184.5,"v":21.344}
{"ts":1664941500000,"o":20184.5,"h":20192.5,"l":20184,"c":20192.5,"v":36.253}
{"ts":1664941560000,"o":20192.5,"h":20192.5,"l":20190.5,"c":20190.5,"v":5.956}
{"ts":1664941620000,"o":20190.5,"h":20191,"l":20188,"c":20188,"v":14.195}
{"ts":1664941680000,"o":20188,"h":20188.5,"l":20182,"c":20182,"v":35.223}
{"ts":1664941740000,"o":20182,"h":20186.5,"l":20182,"c":20186.5,"v":12.408}
{"ts":1664941800000,"o":20186.5,"h":20186.5,"l":20186,"c":20186.5,"v":5.945}
{"ts":1664941860000,"o":20186.5,"h":20197.5,"l":20186,"c":20197,"v":59.995}
{"ts":1664941920000,"o":20197,"h":20197.5,"l":20189.5,"c":20190,"v":16.123}
{"ts":1664941980000,"o":20190,"h":20190,"l":20189.5,"c":20189.5,"v":8.25}
{"ts":1664942040000,"o":20189.5,"h":20190,"l":20189.5,"c":20189.5,"v":7.288}
{"ts":1664942100000,"o":20189.5,"h":20190,"l":20183.5,"c":20184,"v":24.73}
{"ts":1664942160000,"o":20184,"h":20184,"l":20180.5,"c":20180.5,"v":27.541}
{"ts":1664942220000,"o":20180.5,"h":20181,"l":20175.5,"c":20179,"v":23.653}
{"ts":1664942280000,"o":20179,"h":20179.5,"l":20179,"c":20179.5,"v":14.087}
{"ts":1664942340000,"o":20179.5,"h":20181.5,"l":20179,"c":20181,"v":16.085}
{"ts":1664942400000,"o":20181,"h":20181.5,"l":20181,"c":20181,"v":12.529}
{"ts":1664942460000,"o":20181,"h":20181,"l":20177.5,"c":20177.5,"v":34.451}
{"ts":1664942520000,"o":20177.5,"h":20178,"l":20173,"c":20173,"v":56.007}
{"ts":1664942580000,"o":20173,"h":20198,"l":20173,"c":20197.5,"v":99.562}
{"ts":1664942640000,"o":20197.5,"h":20198,"l":20195,"c":20195.5,"v":57.28}
{"ts":1664942700000,"o":20195.5,"h":20195.5,"l":20185,"c":20185,"v":24.279}
{"ts":1664942760000,"o":20185,"h":20185.5,"l":20185,"c":20185.5,"v":16.299}
{"ts":1664942820000,"o":20185.5,"h":20195,"l":20185,"c":20194.5,"v":15.362}
{"ts":1664942880000,"o":20194.5,"h":20204,"l":20194.5,"c":20200.5,"v":41.435}
{"ts":1664942940000,"o":20200.5,"h":20215,"l":20200.5,"c":20215,"v":177.276}
{"ts":1664943000000,"o":20215,"h":20218,"l":20212.5,"c":20212.5,"v":38.468}
{"ts":1664943060000,"o":20212.5,"h":20213,"l":20208.5,"c":20209,"v":36.652}
{"ts":1664943120000,"o":20209,"h":20209,"l":20208.5,"c":20208.5,"v":4.074}
{"ts":1664943180000,"o":20208.5,"h":20209,"l":20200.5,"c":20200.5,"v":12.483}
{"ts":1664943240000,"o":20200.5,"h":20207.5,"l":20200.5,"c":20207,"v":23.058}
{"ts":1664943300000,"o":20207,"h":20207.5,"l":20206,"c":20207,"v":12.427}
{"ts":1664943360000,"o":20207,"h":20207.5,"l":20202.5,"c":20203,"v":13.948}
{"ts":1664943420000,"o":20203,"h":20203,"l":20189,"c":20189,"v":65.087}
{"ts":1664943480000,"o":20189,"h":20189,"l":20180,"c":20183,"v":59.07}
{"ts":1664943540000,"o":20183,"h":20183.5,"l":20183,"c":20183.5,"v":14.694}
{"ts":1664943600000,"o":20183.5,"h":20190,"l":20183,"c":20183.5,"v":19.547}
{"ts":1664943660000,"o":20183.5,"h":20187,"l":20180,"c":20180.5,"v":35.771}
{"ts":1664943720000,"o":20180.5,"h":20180.5,"l":20179,"c":20179,"v":11.013}
{"ts":1664943780000,"o":20179,"h":20179.5,"l":20161,"c":20161,"v":88.503}
{"ts":1664943840000,"o":20161,"h":20162.5,"l":20160,"c":20162,"v":66.191}
{"ts":1664943900000,"o":20162,"h":20170.5,"l":20162,"c":20168.5,"v":31.705}
{"ts":1664943960000,"o":20168.5,"h":20170,"l":20165,"c":20170,"v":72.051}
{"ts":1664944020000,"o":20170,"h":20170,"l":20158,"c":20158,"v":123.934}
{"ts":1664944080000,"o":20158,"h":20158.5,"l":20105,"c":20106,"v":957.585}
{"ts":1664944140000,"o":20106,"h":20122,"l":20067.5,"c":20082.5,"v":950.906}
{"ts":1664944200000,"o":20082.5,"h":20109.5,"l":20070,"c":20105.5,"v":439.172}
{"ts":1664944260000,"o":20105.5,"h":20106,"l":20087,"c":20087,"v":152.277}
{"ts":1664944320000,"o":20087,"h":20098.5,"l":20087,"c":20098,"v":129.746}
{"ts":1664944380000,"o":20098,"h":20107.5,"l":20090,"c":20104,"v":101.525}
{"ts":1664944440000,"o":20104,"h":20104.5,"l":20096,"c":20096.5,"v":59.454}
{"ts":1664944500000,"o":20096.5,"h":20109.5,"l":20096,"c":20109.5,"v":75.172}
{"ts":1664944560000,"o":20109.5,"h":20118.5,"l":20103.5,"c":20118.5,"v":111.985}
{"ts":1664944620000,"o":20118.5,"h":20120.5,"l":20118,"c":20118.5,"v":80.866}
{"ts":1664944680000,"o":20118.5,"h":20120.5,"l":20118.5,"c":20120,"v":36.691}
{"ts":1664944740000,"o":20120,"h":20120.5,"l":20120,"c":20120,"v":42.458}
{"ts":1664944800000,"o":20120,"h":20130,"l":20120,"c":20125.5,"v":169.615}
{"ts":1664944860000,"o":20125.5,"h":20126,"l":20120,"c":20120.5,"v":64.255}
{"ts":1664944920000,"o":20120.5,"h":20129,"l":20120,"c":20129,"v":88.717}
{"ts":1664944980000,"o":20129,"h":20133,"l":20128.5,"c":20133,"v":29.254}
{"ts":1664945040000,"o":20133,"h":20133,"l":20132.5,"c":20132.5,"v":28.029}
{"ts":1664945100000,"o":20132.5,"h":20133,"l":20125.5,"c":20125.5,"v":96.192}
{"ts":1664945160000,"o":20125.5,"h":20125.5,"l":20109,"c":20109,"v":134.783}
{"ts":1664945220000,"o":20109,"h":20123,"l":20109,"c":20123,"v":32.772}
{"ts":1664945280000,"o":20123,"h":20123,"l":20120.5,"c":20120.5,"v":51.584}
{"ts":1664945340000,"o":20120.5,"h":20131,"l":20120.5,"c":20131,"v":89.636}
{"ts":1664945400000,"o":20131,"h":20131,"l":20116.5,"c":20117,"v":27.32}
{"ts":1664945460000,"o":20117,"h":20120,"l":20114.5,"c":20114.5,"v":46.951}
{"ts":1664945520000,"o":20114.5,"h":20118.5,"l":20114.5,"c":20118,"v":38.42}
{"ts":1664945580000,"o":20118,"h":20118.5,"l":20118,"c":20118.5,"v":26.46}
{"ts":1664945640000,"o":20118.5,"h":20118.5,"l":20109.5,"c":20114.5,"v":79.626}
{"ts":1664945700000,"o":20114.5,"h":20114.5,"l":20106,"c":20109,"v":28.028}
{"ts":1664945760000,"o":20109,"h":20114.5,"l":20109,"c":20114.5,"v":29.959}
{"ts":1664945820000,"o":20114.5,"h":20115,"l":20107,"c":20109.5,"v":44.125}
{"ts":1664945880000,"o":20109.5,"h":20110,"l":20107,"c":20107.5,"v":28.897}
{"ts":1664945940000,"o":20107.5,"h":20110,"l":20107,"c":20109.5,"v":23.388}
{"ts":1664946000000,"o":20109.5,"h":20113,"l":20109.5,"c":20111.5,"v":31.983}
{"ts":1664946060000,"o":20111.5,"h":20114,"l":20110,"c":20113.5,"v":49.951}
{"ts":1664946120000,"o":20113.5,"h":20114,"l":20102.5,"c":20106.5,"v":84.343}
{"ts":1664946180000,"o":20106.5,"h":20106.5,"l":20102.5,"c":20102.5,"v":31.547}
{"ts":1664946240000,"o":20102.5,"h":20113.5,"l":20102.5,"c":20113,"v":65.777}
{"ts":1664946300000,"o":20113,"h":20117,"l":20113,"c":20117,"v":83.692}
{"ts":1664946360000,"o":20117,"h":20123,"l":20114.5,"c":20115,"v":87.746}
{"ts":1664946420000,"o":20115,"h":20123,"l":20114.5,"c":20122.5,"v":43.152}
{"ts":1664946480000,"o":20122.5,"h":20132,"l":20122.5,"c":20131.5,"v":67.704}
{"ts":1664946540000,"o":20131.5,"h":20132.5,"l":20129,"c":20132,"v":32.479}
{"ts":1664946600000,"o":20132,"h":20133.5,"l":20132,"c":20133.5,"v":40.399}
{"ts":1664946660000,"o":20133.5,"h":20133.5,"l":20133,"c":20133.5,"v":43.486}
{"ts":1664946720000,"o":20133.5,"h":20147.5,"l":20133,"c":20147.5,"v":154.559}
{"ts":1664946780000,"o":20147.5,"h":20158,"l":20147,"c":20155.5,"v":184.189}
{"ts":1664946840000,"o":20155.5,"h":20159,"l":20155.5,"c":20157.5,"v":67.215}
{"ts":1664946900000,"o":20157.5,"h":20166,"l":20157.5,"c":20166,"v":73.104}
{"ts":1664946960000,"o":20166,"h":20166,"l":20162,"c":20162.5,"v":64.397}
{"ts":1664947020000,"o":20162.5,"h":20163,"l":20162,"c":20163,"v":34.58}
{"ts":1664947080000,"o":20163,"h":20163,"l":20155,"c":20155,"v":66.082}
{"ts":1664947140000,"o":20155,"h":20155,"l":20150,"c":20150.5,"v":141.849}
{"ts":1664947200000,"o":20150.5,"h":20150.5,"l":20150,"c":20150.5,"v":22.511}
{"ts":1664947260000,"o":20150.5,"h":20150.5,"l":20141.5,"c":20149.5,"v":79.218}
{"ts":1664947320000,"o":20149.5,"h":20150,"l":20145,"c":20145,"v":13.436}
{"ts":1664947380000,"o":20145,"h":20147,"l":20135,"c":20147,"v":59.102}
{"ts":1664947440000,"o":20147,"h":20147,"l":20141.5,"c":20145,"v":12.979}
{"ts":1664947500000,"o":20145,"h":20145,"l":20140,"c":20140,"v":18.205}
{"ts":1664947560000,"o":20140,"h":20142,"l":20137,"c":20139,"v":62.05}
{"ts":1664947620000,"o":20139,"h":20144.5,"l":20137,"c":20137.5,"v":22.49}
{"ts":1664947680000,"o":20137.5,"h":20142.5,"l":20137,"c":20138.5,"v":68.322}
{"ts":1664947740000,"o":20138.5,"h":20139,"l":20133,"c":20133,"v":80.717}
{"ts":1664947800000,"o":20133,"h":20138,"l":20133,"c":20137.5,"v":30.482}
{"ts":1664947860000,"o":20137.5,"h":20148.5,"l":20137.5,"c":20148,"v":66.351}
{"ts":1664947920000,"o":20148,"h":20149.5,"l":20148,"c":20149,"v":47.588}
{"ts":1664947980000,"o":20149,"h":20159.5,"l":20149,"c":20151.5,"v":87.895}
{"ts":1664948040000,"o":20151.5,"h":20155.5,"l":20151.5,"c":20151.5,"v":30.592}
{"ts":1664948100000,"o":20151.5,"h":20159,"l":20151.5,"c":20159,"v":21.896}
{"ts":1664948160000,"o":20159,"h":20159,"l":20158.5,"c":20158.5,"v":9.81}
{"ts":1664948220000,"o":20158.5,"h":20160,"l":20158.5,"c":20159.5,"v":29.041}
{"ts":1664948280000,"o":20159.5,"h":20160,"l":20159,"c":20159.5,"v":19.406}
{"ts":1664948340000,"o":20159.5,"h":20159.5,"l":20159,"c":20159.5,"v":8.046}
{"ts":1664948400000,"o":20159.5,"h":20159.5,"l":20159,"c":20159,"v":18.668}
{"ts":1664948460000,"o":20159,"h":20162,"l":20159,"c":20162,"v":75.407}
{"ts":1664948520000,"o":20162,"h":20166,"l":20161.5,"c":20165.5,"v":36.693}
{"ts":1664948580000,"o":20165.5,"h":20170.5,"l":20165.5,"c":20170,"v":73.807}
{"ts":1664948640000,"o":20170,"h":20171,"l":20170,"c":20170.5,"v":53.233}
{"ts":1664948700000,"o":20170.5,"h":20182.5,"l":20170.5,"c":20175,"v":168.579}
{"ts":1664948760000,"o":20175,"h":20178.5,"l":20175,"c":20178.5,"v":31.84}
{"ts":1664948820000,"o":20178.5,"h":20178.5,"l":20170,"c":20172.5,"v":51.306}
{"ts":1664948880000,"o":20172.5,"h":20173,"l":20158,"c":20158.5,"v":118.353}
{"ts":1664948940000,"o":20158.5,"h":20168.5,"l":20157.5,"c":20161.5,"v":113.735}
{"ts":1664949000000,"o":20161.5,"h":20162,"l":20153.5,"c":20158,"v":64.961}
{"ts":1664949060000,"o":20158,"h":20158.5,"l":20148,"c":20154,"v":28.869}
{"ts":1664949120000,"o":20154,"h":20154,"l":20145.5,"c":20151.5,"v":125.238}
{"ts":1664949180000,"o":20151.5,"h":20151.5,"l":20147,"c":20147.5,"v":26.028}
{"ts":1664949240000,"o":20147.5,"h":20153,"l":20147,"c":20151,"v":63.522}
{"ts":1664949300000,"o":20151,"h":20157,"l":20151,"c":20156.5,"v":24.001}
{"ts":1664949360000,"o":20156.5,"h":20187,"l":20156.5,"c":20181,"v":201.606}
{"ts":1664949420000,"o":20181,"h":20185,"l":20178.5,"c":20180.5,"v":143.391}
{"ts":1664949480000,"o":20180.5,"h":20189,"l":20180.5,"c":20188.5,"v":49.069}
{"ts":1664949540000,"o":20188.5,"h":20189,"l":20187.5,"c":20187.5,"v":43.071}
{"ts":1664949600000,"o":20187.5,"h":20189,"l":20187.5,"c":20188.5,"v":56.373}
{"ts":1664949660000,"o":20188.5,"h":20198,"l":20188.5,"c":20197.5,"v":216.413}
{"ts":1664949720000,"o":20197.5,"h":20221.5,"l":20197.5,"c":20213.5,"v":497.968}
{"ts":1664949780000,"o":20213.5,"h":20213.5,"l":20197,"c":20199.5,"v":135.583}
{"ts":1664949840000,"o":20199.5,"h":20203.5,"l":20199.5,"c":20203.5,"v":46.566}
{"ts":1664949900000,"o":20203.5,"h":20203.5,"l":20195.5,"c":20202,"v":41.107}
{"ts":1664949960000,"o":20202,"h":20202,"l":20195.5,"c":20195.5,"v":41.125}
{"ts":1664950020000,"o":20195.5,"h":20196,"l":20185,"c":20189.5,"v":61.228}
{"ts":1664950080000,"o":20189.5,"h":20189.5,"l":20175,"c":20176.5,"v":197.755}
{"ts":1664950140000,"o":20176.5,"h":20183.5,"l":20176.5,"c":20181.5,"v":37.989}
{"ts":1664950200000,"o":20181.5,"h":20181.5,"l":20181,"c":20181,"v":17.583}
{"ts":1664950260000,"o":20181,"h":20181.5,"l":20180.5,"c":20181,"v":22.074}
{"ts":1664950320000,"o":20181,"h":20182,"l":20180.5,"c":20182,"v":38.885}
{"ts":1664950380000,"o":20182,"h":20182,"l":20164.5,"c":20172.5,"v":54.459}
{"ts":1664950440000,"o":20172.5,"h":20172.5,"l":20166.5,"c":20167,"v":56.734}
{"ts":1664950500000,"o":20167,"h":20167,"l":20166.5,"c":20167,"v":29.036}
{"ts":1664950560000,"o":20167,"h":20167,"l":20151,"c":20151,"v":166.538}
{"ts":1664950620000,"o":20151,"h":20163.5,"l":20151,"c":20163,"v":107.98}
{"ts":1664950680000,"o":20163,"h":20165,"l":20163,"c":20165,"v":52.967}
{"ts":1664950740000,"o":20165,"h":20170.5,"l":20164.5,"c":20165.5,"v":14.931}
{"ts":1664950800000,"o":20165.5,"h":20176.5,"l":20165,"c":20176,"v":61.293}
{"ts":1664950860000,"o":20176,"h":20176.5,"l":20164.5,"c":20169,"v":36.355}
{"ts":1664950920000,"o":20169,"h":20172.5,"l":20168.5,"c":20172,"v":11.407}
{"ts":1664950980000,"o":20172,"h":20184.5,"l":20172,"c":20184,"v":71.488}
{"ts":1664951040000,"o":20184,"h":20184,"l":20183.5,"c":20183.5,"v":16.511}
{"ts":1664951100000,"o":20183.5,"h":20184,"l":20174,"c":20174,"v":54.95}
{"ts":1664951160000,"o":20174,"h":20174.5,"l":20170.5,"c":20171.5,"v":158.914}
{"ts":1664951220000,"o":20171.5,"h":20173,"l":20169.5,"c":20169.5,"v":72.966}
{"ts":1664951280000,"o":20169.5,"h":20169.5,"l":20167,"c":20168,"v":79.681}
{"ts":1664951340000,"o":20168,"h":20174.5,"l":20167.5,"c":20174.5,"v":119.859}
{"ts":1664951400000,"o":20174.5,"h":20177,"l":20172,"c":20177,"v":49.35}
{"ts":1664951460000,"o":20177,"h":20180,"l":20176.5,"c":20180,"v":91.584}
{"ts":1664951520000,"o":20180,"h":20187,"l":20179.5,"c":20187,"v":32.709}
{"ts":1664951580000,"o":20187,"h":20192.5,"l":20186.5,"c":20192.5,"v":27.683}
{"ts":1664951640000,"o":20192.5,"h":20199.5,"l":20192.5,"c":20199,"v":30.244}
{"ts":1664951700000,"o":20199,"h":20199.5,"l":20196,"c":20196.5,"v":79.856}
{"ts":1664951760000,"o":20196.5,"h":20196.5,"l":20187.5,"c":20187.5,"v":91.539}
{"ts":1664951820000,"o":20187.5,"h":20188,"l":20185.5,"c":20185.5,"v":15.477}
{"ts":1664951880000,"o":20185.5,"h":20186,"l":20185.5,"c":20186,"v":10.364}
{"ts":1664951940000,"o":20186,"h":20194,"l":20185.5,"c":20193.5,"v":26.12}
{"ts":1664952000000,"o":20193.5,"h":20195,"l":20193.5,"c":20195,"v":93.127}
{"ts":1664952060000,"o":20195,"h":20197.5,"l":20187.5,"c":20197.5,"v":143.826}
{"ts":1664952120000,"o":20197.5,"h":20200,"l":20197,"c":20199.5,"v":70.442}
{"ts":1664952180000,"o":20199.5,"h":20200,"l":20196,"c":20196,"v":81.153}
{"ts":1664952240000,"o":20196,"h":20196.5,"l":20195,"c":20195.5,"v":43.715}
{"ts":1664952300000,"o":20195.5,"h":20195.5,"l":20192.5,"c":20193,"v":46.544}
{"ts":1664952360000,"o":20193,"h":20193,"l":20188.5,"c":20188.5,"v":24.005}
{"ts":1664952420000,"o":20188.5,"h":20197,"l":20188.5,"c":20197,"v":70.333}
{"ts":1664952480000,"o":20197,"h":20203.5,"l":20196.5,"c":20203.5,"v":53.428}
{"ts":1664952540000,"o":20203.5,"h":20214,"l":20203,"c":20208.5,"v":116.951}
{"ts":1664952600000,"o":20208.5,"h":20231.5,"l":20208.5,"c":20225.5,"v":247.763}
{"ts":1664952660000,"o":20225.5,"h":20252,"l":20225.5,"c":20244.5,"v":459.018}
{"ts":1664952720000,"o":20244.5,"h":20258.5,"l":20225.5,"c":20258.5,"v":274.79}
{"ts":1664952780000,"o":20258.5,"h":20286.5,"l":20250.5,"c":20279.5,"v":535.476}
{"ts":1664952840000,"o":20279.5,"h":20280,"l":20270.5,"c":20275,"v":292.663}
{"ts":1664952900000,"o":20275,"h":20278.5,"l":20256,"c":20274.5,"v":171.019}
{"ts":1664952960000,"o":20274.5,"h":20279,"l":20261.5,"c":20262,"v":145.158}
{"ts":1664953020000,"o":20262,"h":20268,"l":20258.5,"c":20259,"v":66.215}
{"ts":1664953080000,"o":20259,"h":20259,"l":20239.5,"c":20240,"v":146.45}
{"ts":1664953140000,"o":20240,"h":20243,"l":20225,"c":20243,"v":151.177}
{"ts":1664953200000,"o":20243,"h":20245,"l":20233.5,"c":20245,"v":79.012}
{"ts":1664953260000,"o":20245,"h":20260,"l":20237.5,"c":20259.5,"v":168.828}
{"ts":1664953320000,"o":20259.5,"h":20259.5,"l":20223,"c":20223.5,"v":215.878}
{"ts":1664953380000,"o":20223.5,"h":20228,"l":20217.5,"c":20224.5,"v":90.008}
{"ts":1664953440000,"o":20224.5,"h":20247,"l":20224,"c":20243.5,"v":102.02}
{"ts":1664953500000,"o":20243.5,"h":20246,"l":20236,"c":20237,"v":48.914}
{"ts":1664953560000,"o":20237,"h":20241.5,"l":20230,"c":20230,"v":76.831}
{"ts":1664953620000,"o":20230,"h":20240,"l":20227,"c":20227.5,"v":46.348}
{"ts":1664953680000,"o":20227.5,"h":20227.5,"l":20212.5,"c":20213,"v":112.798}
{"ts":1664953740000,"o":20213,"h":20222,"l":20212.5,"c":20214,"v":121.997}
{"ts":1664953800000,"o":20214,"h":20228.5,"l":20213.5,"c":20221,"v":96.473}
{"ts":1664953860000,"o":20221,"h":20228.5,"l":20220.5,"c":20227,"v":105.177}
{"ts":1664953920000,"o":20227,"h":20231.5,"l":20226.5,"c":20230,"v":59.194}
{"ts":1664953980000,"o":20230,"h":20234.5,"l":20220,"c":20234,"v":278.496}
{"ts":1664954040000,"o":20234,"h":20234,"l":20219,"c":20219.5,"v":36.359}
{"ts":1664954100000,"o":20219.5,"h":20226.5,"l":20219.5,"c":20220.5,"v":61.586}
{"ts":1664954160000,"o":20220.5,"h":20220.5,"l":20208.5,"c":20208.5,"v":121.366}
{"ts":1664954220000,"o":20208.5,"h":20209,"l":20191.5,"c":20198.5,"v":179.192}
{"ts":1664954280000,"o":20198.5,"h":20205.5,"l":20198.5,"c":20199,"v":51.481}
{"ts":1664954340000,"o":20199,"h":20209,"l":20199,"c":20201.5,"v":106.418}
{"ts":1664954400000,"o":20201.5,"h":20202,"l":20191.5,"c":20198,"v":148.888}
{"ts":1664954460000,"o":20198,"h":20218,"l":20197.5,"c":20213,"v":68.846}
{"ts":1664954520000,"o":20213,"h":20217,"l":20208,"c":20208,"v":82.88}
{"ts":1664954580000,"o":20208,"h":20208.5,"l":20202,"c":20202,"v":31.33}
{"ts":1664954640000,"o":20202,"h":20203.5,"l":20197,"c":20203,"v":52.92}
{"ts":1664954700000,"o":20203,"h":20209.5,"l":20199,"c":20202,"v":94.466}
{"ts":1664954760000,"o":20202,"h":20207.5,"l":20199,"c":20199.5,"v":32.561}
{"ts":1664954820000,"o":20199.5,"h":20206.5,"l":20198,"c":20203,"v":78.801}
{"ts":1664954880000,"o":20203,"h":20207.5,"l":20200,"c":20200,"v":49.058}
{"ts":1664954940000,"o":20200,"h":20200.5,"l":20197,"c":20197,"v":22.854}
{"ts":1664955000000,"o":20197,"h":20215.5,"l":20197,"c":20213,"v":59.786}
{"ts":1664955060000,"o":20213,"h":20213.5,"l":20209,"c":20209,"v":49.686}
{"ts":1664955120000,"o":20209,"h":20213,"l":20208.5,"c":20212.5,"v":10.064}
{"ts":1664955180000,"o":20212.5,"h":20232,"l":20212.5,"c":20222,"v":107.227}
{"ts":1664955240000,"o":20222,"h":20228,"l":20221.5,"c":20228,"v":33.912}
{"ts":1664955300000,"o":20228,"h":20249.5,"l":20227,"c":20249.5,"v":177.53}
{"ts":1664955360000,"o":20249.5,"h":20254,"l":20249,"c":20250.5,"v":142.869}
{"ts":1664955420000,"o":20250.5,"h":20250.5,"l":20246,"c":20248,"v":59.927}
{"ts":1664955480000,"o":20248,"h":20248,"l":20246,"c":20247.5,"v":60.322}
{"ts":1664955540000,"o":20247.5,"h":20248,"l":20237.5,"c":20237.5,"v":121.452}
{"ts":1664955600000,"o":20237.5,"h":20247.5,"l":20237.5,"c":20247.5,"v":57.543}
{"ts":1664955660000,"o":20247.5,"h":20248,"l":20247,"c":20248,"v":35.026}
{"ts":1664955720000,"o":20248,"h":20248,"l":20242,"c":20242,"v":79.927}
{"ts":1664955780000,"o":20242,"h":20247,"l":20242,"c":20246.5,"v":23.926}
{"ts":1664955840000,"o":20246.5,"h":20261,"l":20246.5,"c":20258,"v":135.933}
{"ts":1664955900000,"o":20258,"h":20265,"l":20258,"c":20265,"v":189.617}
{"ts":1664955960000,"o":20265,"h":20265,"l":20262,"c":20262,"v":52.134}
{"ts":1664956020000,"o":20262,"h":20264.5,"l":20261.5,"c":20261.5,"v":73.838}
{"ts":1664956080000,"o":20261.5,"h":20262,"l":20253,"c":20256.5,"v":44.677}
{"ts":1664956140000,"o":20256.5,"h":20260,"l":20251,"c":20251.5,"v":85.675}
{"ts":1664956200000,"o":20251.5,"h":20253.5,"l":20242,"c":20250,"v":193.914}
{"ts":1664956260000,"o":20250,"h":20250.5,"l":20243,"c":20249.5,"v":75.626}
{"ts":1664956320000,"o":20249.5,"h":20255.5,"l":20249.5,"c":20251.5,"v":74.173}
{"ts":1664956380000,"o":20251.5,"h":20251.5,"l":20245,"c":20246.5,"v":27.937}
{"ts":1664956440000,"o":20246.5,"h":20246.5,"l":20231,"c":20231,"v":85.141}
{"ts":1664956500000,"o":20231,"h":20236.5,"l":20226,"c":20226.5,"v":53.034}
{"ts":1664956560000,"o":20226.5,"h":20230.5,"l":20226,"c":20230,"v":39.964}
{"ts":1664956620000,"o":20230,"h":20230.5,"l":20222.5,"c":20222.5,"v":60.652}
{"ts":1664956680000,"o":20222.5,"h":20222.5,"l":20218.5,"c":20219,"v":54.568}
{"ts":1664956740000,"o":20219,"h":20219,"l":20203,"c":20209.5,"v":312.079}
{"ts":1664956800000,"o":20209.5,"h":20210,"l":20200,"c":20200,"v":182.82}
{"ts":1664956860000,"o":20200,"h":20215.5,"l":20200,"c":20215.5,"v":149.335}
{"ts":1664956920000,"o":20215.5,"h":20228.5,"l":20215,"c":20225,"v":98.965}
{"ts":1664956980000,"o":20225,"h":20225.5,"l":20203.5,"c":20207,"v":44.143}
{"ts":1664957040000,"o":20207,"h":20217.5,"l":20206.5,"c":20212,"v":24.315}
{"ts":1664957100000,"o":20212,"h":20215,"l":20212,"c":20215,"v":19.344}
{"ts":1664957160000,"o":20215,"h":20219.5,"l":20214.5,"c":20219,"v":36.99}
{"ts":1664957220000,"o":20219,"h":20219.5,"l":20203.5,"c":20207,"v":78.86}
{"ts":1664957280000,"o":20207,"h":20207,"l":20205,"c":20205,"v":22.002}
{"ts":1664957340000,"o":20205,"h":20205.5,"l":20192.5,"c":20193,"v":78.226}
{"ts":1664957400000,"o":20193,"h":20193,"l":20172.5,"c":20177,"v":402.904}
{"ts":1664957460000,"o":20177,"h":20177.5,"l":20140,"c":20147.5,"v":502.413}
{"ts":1664957520000,"o":20147.5,"h":20147.5,"l":20113,"c":20144,"v":375.84}
{"ts":1664957580000,"o":20144,"h":20145.5,"l":20118.5,"c":20118.5,"v":287.328}
{"ts":1664957640000,"o":20118.5,"h":20132,"l":20091,"c":20107,"v":681.783}
{"ts":1664957700000,"o":20107,"h":20131,"l":20106.5,"c":20128.5,"v":500.302}
{"ts":1664957760000,"o":20128.5,"h":20128.5,"l":20111.5,"c":20111.5,"v":92.489}
{"ts":1664957820000,"o":20111.5,"h":20121.5,"l":20095,"c":20121,"v":309.429}
{"ts":1664957880000,"o":20121,"h":20121.5,"l":20093,"c":20098,"v":252.967}
{"ts":1664957940000,"o":20098,"h":20098.5,"l":20076.5,"c":20077,"v":356.808}
{"ts":1664958000000,"o":20077,"h":20101,"l":20075,"c":20091.5,"v":288.563}
{"ts":1664958060000,"o":20091.5,"h":20091.5,"l":20082,"c":20085.5,"v":127.158}
{"ts":1664958120000,"o":20085.5,"h":20085.5,"l":20037,"c":20040.5,"v":1263.075}
{"ts":1664958180000,"o":20040.5,"h":20053.5,"l":20004.5,"c":20011,"v":1685.826}
{"ts":1664958240000,"o":20011,"h":20065,"l":19980,"c":20059.5,"v":1200.326}
{"ts":1664958300000,"o":20059.5,"h":20083,"l":20042.5,"c":20046,"v":750.336}
{"ts":1664958360000,"o":20046,"h":20077.5,"l":20039,"c":20077,"v":304.337}
{"ts":1664958420000,"o":20077,"h":20077.5,"l":20057.5,"c":20064,"v":201.001}
{"ts":1664958480000,"o":20064,"h":20074,"l":20062.5,"c":20074,"v":99.259}
{"ts":1664958540000,"o":20074,"h":20074,"l":20067.5,"c":20069.5,"v":150.049}
{"ts":1664958600000,"o":20069.5,"h":20072.5,"l":20048,"c":20048,"v":297.505}
{"ts":1664958660000,"o":20048,"h":20068,"l":20040,"c":20063,"v":342.986}
{"ts":1664958720000,"o":20063,"h":20095.5,"l":20062.5,"c":20095.5,"v":411.452}
{"ts":1664958780000,"o":20095.5,"h":20107,"l":20093.5,"c":20098.5,"v":246.972}
{"ts":1664958840000,"o":20098.5,"h":20102,"l":20096.5,"c":20096.5,"v":116.204}
{"ts":1664958900000,"o":20096.5,"h":20108.5,"l":20096.5,"c":20108.5,"v":163.328}
{"ts":1664958960000,"o":20108.5,"h":20111.5,"l":20104.5,"c":20107,"v":283.904}
{"ts":1664959020000,"o":20107,"h":20138.5,"l":20104,"c":20138,"v":318.404}
{"ts":1664959080000,"o":20138,"h":20162,"l":20129.5,"c":20142,"v":612.092}
{"ts":1664959140000,"o":20142,"h":20142.5,"l":20126,"c":20126,"v":116.786}
{"ts":1664959200000,"o":20126,"h":20136.5,"l":20114.5,"c":20114.5,"v":169.824}
{"ts":1664959260000,"o":20114.5,"h":20119,"l":20106,"c":20112.5,"v":123.628}
{"ts":1664959320000,"o":20112.5,"h":20119.5,"l":20107.5,"c":20110.5,"v":110.003}
{"ts":1664959380000,"o":20110.5,"h":20113.5,"l":20090,"c":20099,"v":222.882}
{"ts":1664959440000,"o":20099,"h":20117.5,"l":20098.5,"c":20117.5,"v":61.213}
{"ts":1664959500000,"o":20117.5,"h":20127.5,"l":20102.5,"c":20102.5,"v":144.26}
{"ts":1664959560000,"o":20102.5,"h":20123.5,"l":20102,"c":20120.5,"v":86.344}
{"ts":1664959620000,"o":20120.5,"h":20129.5,"l":20120,"c":20128.5,"v":53.739}
{"ts":1664959680000,"o":20128.5,"h":20129,"l":20105.5,"c":20107,"v":127.015}
{"ts":1664959740000,"o":20107,"h":20125.5,"l":20107,"c":20122.5,"v":87.874}
{"ts":1664959800000,"o":20122.5,"h":20123,"l":20112,"c":20122.5,"v":127.845}
{"ts":1664959860000,"o":20122.5,"h":20123,"l":20122.5,"c":20123,"v":39.749}
{"ts":1664959920000,"o":20123,"h":20130,"l":20122.5,"c":20127,"v":67.172}
{"ts":1664959980000,"o":20127,"h":20130,"l":20124,"c":20130,"v":49.267}
{"ts":1664960040000,"o":20130,"h":20134.5,"l":20129.5,"c":20134.5,"v":20.3}
{"ts":1664960100000,"o":20134.5,"h":20144.5,"l":20132,"c":20132.5,"v":103.267}
{"ts":1664960160000,"o":20132.5,"h":20132.5,"l":20125.5,"c":20125.5,"v":41.19}
{"ts":1664960220000,"o":20125.5,"h":20126,"l":20123,"c":20123.5,"v":40.225}
{"ts":1664960280000,"o":20123.5,"h":20131,"l":20123,"c":20129,"v":63.262}
{"ts":1664960340000,"o":20129,"h":20129,"l":20120,"c":20120.5,"v":41.784}
{"ts":1664960400000,"o":20120.5,"h":20120.5,"l":20104,"c":20106.5,"v":202.84}
{"ts":1664960460000,"o":20106.5,"h":20115,"l":20101.5,"c":20114.5,"v":71.65}
{"ts":1664960520000,"o":20114.5,"h":20118.5,"l":20102.5,"c":20102.5,"v":137.36}
{"ts":1664960580000,"o":20102.5,"h":20106.5,"l":20096.5,"c":20106.5,"v":213.411}
{"ts":1664960640000,"o":20106.5,"h":20106.5,"l":20094.5,"c":20097,"v":53.142}
{"ts":1664960700000,"o":20097,"h":20105,"l":20090,"c":20091.5,"v":88.483}
{"ts":1664960760000,"o":20091.5,"h":20096.5,"l":20091,"c":20096.5,"v":94.655}
{"ts":1664960820000,"o":20096.5,"h":20100,"l":20092,"c":20100,"v":81.495}
{"ts":1664960880000,"o":20100,"h":20125,"l":20099.5,"c":20125,"v":112.928}
{"ts":1664960940000,"o":20125,"h":20127,"l":20124.5,"c":20127,"v":53.072}
{"ts":1664961000000,"o":20127,"h":20130,"l":20122.5,"c":20130,"v":110.305}
{"ts":1664961060000,"o":20130,"h":20138,"l":20129.5,"c":20137.5,"v":114.485}
{"ts":1664961120000,"o":20137.5,"h":20138,"l":20129,"c":20129.5,"v":75.981}
{"ts":1664961180000,"o":20129.5,"h":20129.5,"l":20122.5,"c":20123,"v":69.7}
{"ts":1664961240000,"o":20123,"h":20123.5,"l":20112,"c":20112,"v":42.116}
{"ts":1664961300000,"o":20112,"h":20123.5,"l":20112,"c":20122,"v":45.676}
{"ts":1664961360000,"o":20122,"h":20125.5,"l":20120,"c":20125,"v":45.359}
{"ts":1664961420000,"o":20125,"h":20125,"l":20117,"c":20120.5,"v":30.407}
{"ts":1664961480000,"o":20120.5,"h":20120.5,"l":20112,"c":20112.5,"v":51.858}
{"ts":1664961540000,"o":20112.5,"h":20115.5,"l":20110,"c":20113.5,"v":29.818}
{"ts":1664961600000,"o":20113.5,"h":20113.5,"l":20100,"c":20100.5,"v":75.52}
{"ts":1664961660000,"o":20100.5,"h":20104.5,"l":20100,"c":20104,"v":54.002}
{"ts":1664961720000,"o":20104,"h":20104.5,"l":20101,"c":20101,"v":47.837}
{"ts":1664961780000,"o":20101,"h":20104.5,"l":20096,"c":20103.5,"v":56.71}
{"ts":1664961840000,"o":20103.5,"h":20109.5,"l":20096,"c":20096.5,"v":62.26}
{"ts":1664961900000,"o":20096.5,"h":20096.5,"l":20068.5,"c":20071,"v":362.397}
{"ts":1664961960000,"o":20071,"h":20077.5,"l":20071,"c":20076,"v":117.399}
{"ts":1664962020000,"o":20076,"h":20089.5,"l":20075.5,"c":20089.5,"v":80.332}
{"ts":1664962080000,"o":20089.5,"h":20090.5,"l":20089,"c":20090.5,"v":71.07}
{"ts":1664962140000,"o":20090.5,"h":20100.5,"l":20090,"c":20100.5,"v":132.68}
{"ts":1664962200000,"o":20100.5,"h":20102.5,"l":20100,"c":20100.5,"v":76.722}
{"ts":1664962260000,"o":20100.5,"h":20105.5,"l":20097.5,"c":20105,"v":44.912}
{"ts":1664962320000,"o":20105,"h":20108.5,"l":20105,"c":20107.5,"v":44.046}
{"ts":1664962380000,"o":20107.5,"h":20110,"l":20100.5,"c":20109.5,"v":98.451}
{"ts":1664962440000,"o":20109.5,"h":20110,"l":20103,"c":20107,"v":52.826}
{"ts":1664962500000,"o":20107,"h":20107.5,"l":20102.5,"c":20103,"v":30.479}
{"ts":1664962560000,"o":20103,"h":20103,"l":20096,"c":20097.5,"v":19.294}
{"ts":1664962620000,"o":20097.5,"h":20098,"l":20090,"c":20090,"v":132.187}
{"ts":1664962680000,"o":20090,"h":20090.5,"l":20077,"c":20077,"v":159.513}
{"ts":1664962740000,"o":20077,"h":20079,"l":20063.5,"c":20064,"v":180.719}
{"ts":1664962800000,"o":20064,"h":20064,"l":20060,"c":20060,"v":109.45}
{"ts":1664962860000,"o":20060,"h":20064,"l":20058.5,"c":20058.5,"v":72.3}
{"ts":1664962920000,"o":20058.5,"h":20060,"l":20055,"c":20058.5,"v":99.053}
{"ts":1664962980000,"o":20058.5,"h":20077.5,"l":20058,"c":20076.5,"v":85.055}
{"ts":1664963040000,"o":20076.5,"h":20077,"l":20071,"c":20074.5,"v":38.295}
{"ts":1664963100000,"o":20074.5,"h":20075.5,"l":20072.5,"c":20072.5,"v":97.153}
{"ts":1664963160000,"o":20072.5,"h":20076,"l":20070,"c":20075.5,"v":37.985}
{"ts":1664963220000,"o":20075.5,"h":20075.5,"l":20068.5,"c":20073.5,"v":34.608}
{"ts":1664963280000,"o":20073.5,"h":20075,"l":20073.5,"c":20075,"v":27.263}
{"ts":1664963340000,"o":20075,"h":20075,"l":20068,"c":20071.5,"v":109.871}
{"ts":1664963400000,"o":20071.5,"h":20071.5,"l":20062,"c":20062,"v":49.338}
{"ts":1664963460000,"o":20062,"h":20062.5,"l":20050,"c":20056.5,"v":137.813}
{"ts":1664963520000,"o":20056.5,"h":20062.5,"l":20053.5,"c":20054,"v":84.017}
{"ts":1664963580000,"o":20054,"h":20054,"l":20050,"c":20050.5,"v":67.116}
{"ts":1664963640000,"o":20050.5,"h":20055,"l":20050,"c":20050.5,"v":70.935}
{"ts":1664963700000,"o":20050.5,"h":20056,"l":20050,"c":20056,"v":68.051}
{"ts":1664963760000,"o":20056,"h":20070,"l":20055.5,"c":20070,"v":54.745}
{"ts":1664963820000,"o":20070,"h":20070,"l":20069.5,"c":20070,"v":19.285}
{"ts":1664963880000,"o":20070,"h":20070,"l":20069.5,"c":20070,"v":13.122}
{"ts":1664963940000,"o":20070,"h":20077,"l":20069.5,"c":20077,"v":48.922}
{"ts":1664964000000,"o":20077,"h":20077,"l":20070,"c":20075,"v":65.807}
{"ts":1664964060000,"o":20075,"h":20075.5,"l":20067,"c":20074.5,"v":74.176}
{"ts":1664964120000,"o":20074.5,"h":20087.5,"l":20074,"c":20087,"v":146.113}
{"ts":1664964180000,"o":20087,"h":20097.5,"l":20087,"c":20097,"v":131.958}
{"ts":1664964240000,"o":20097,"h":20100,"l":20097,"c":20099,"v":95.709}
{"ts":1664964300000,"o":20099,"h":20105,"l":20099,"c":20105,"v":132.853}
{"ts":1664964360000,"o":20105,"h":20105,"l":20100,"c":20100,"v":84.121}
{"ts":1664964420000,"o":20100,"h":20100.5,"l":20083.5,"c":20091,"v":153.468}
{"ts":1664964480000,"o":20091,"h":20100.5,"l":20091,"c":20100,"v":45.321}
{"ts":1664964540000,"o":20100,"h":20101.5,"l":20100,"c":20101.5,"v":26.445}
{"ts":1664964600000,"o":20101.5,"h":20101.5,"l":20085.5,"c":20090,"v":66.878}
{"ts":1664964660000,"o":20090,"h":20094,"l":20090,"c":20094,"v":15.344}
{"ts":1664964720000,"o":20094,"h":20097.5,"l":20093.5,"c":20097,"v":68.78}
{"ts":1664964780000,"o":20097,"h":20103,"l":20097,"c":20102.5,"v":50.165}
{"ts":1664964840000,"o":20102.5,"h":20102.5,"l":20102,"c":20102,"v":34.835}
{"ts":1664964900000,"o":20102,"h":20106,"l":20102,"c":20103.5,"v":32.318}
{"ts":1664964960000,"o":20103.5,"h":20103.5,"l":20100,"c":20100,"v":57.14}
{"ts":1664965020000,"o":20100,"h":20100.5,"l":20100,"c":20100.5,"v":32.108}
{"ts":1664965080000,"o":20100.5,"h":20100.5,"l":20094.5,"c":20098,"v":23.788}
{"ts":1664965140000,"o":20098,"h":20100,"l":20098,"c":20100,"v":26.763}
{"ts":1664965200000,"o":20100,"h":20100,"l":20090,"c":20090,"v":64.466}
{"ts":1664965260000,"o":20090,"h":20092,"l":20077.5,"c":20092,"v":107.342}
{"ts":1664965320000,"o":20092,"h":20093.5,"l":20092,"c":20093,"v":13.618}
{"ts":1664965380000,"o":20093,"h":20093.5,"l":20093,"c":20093,"v":5.632}
{"ts":1664965440000,"o":20093,"h":20093.5,"l":20089.5,"c":20092,"v":55.631}
{"ts":1664965500000,"o":20092,"h":20092.5,"l":20091.5,"c":20092.5,"v":8.991}
{"ts":1664965560000,"o":20092.5,"h":20092.5,"l":20084.5,"c":20085,"v":43.544}
{"ts":1664965620000,"o":20085,"h":20094,"l":20085,"c":20093.5,"v":43.984}
{"ts":1664965680000,"o":20093.5,"h":20116,"l":20093.5,"c":20115.5,"v":126.944}
{"ts":1664965740000,"o":20115.5,"h":20129.5,"l":20115.5,"c":20127,"v":168.469}
{"ts":1664965800000,"o":20127,"h":20130,"l":20125.5,"c":20126,"v":62.582}
{"ts":1664965860000,"o":20126,"h":20133,"l":20125,"c":20132.5,"v":70.463}
{"ts":1664965920000,"o":20132.5,"h":20144.5,"l":20132.5,"c":20140,"v":165.639}
{"ts":1664965980000,"o":20140,"h":20140.5,"l":20131.5,"c":20131.5,"v":89.144}
{"ts":1664966040000,"o":20131.5,"h":20132.5,"l":20124.5,"c":20127.5,"v":52.9}
{"ts":1664966100000,"o":20127.5,"h":20128,"l":20119,"c":20119.5,"v":81.492}
{"ts":1664966160000,"o":20119.5,"h":20119.5,"l":20107,"c":20107,"v":57.487}
{"ts":1664966220000,"o":20107,"h":20107.5,"l":20080.5,"c":20096,"v":196.498}
{"ts":1664966280000,"o":20096,"h":20097,"l":20091.5,"c":20094,"v":55.212}
{"ts":1664966340000,"o":20094,"h":20096,"l":20093,"c":20093,"v":24.683}
{"ts":1664966400000,"o":20093,"h":20097,"l":20093,"c":20096.5,"v":38.99}
{"ts":1664966460000,"o":20096.5,"h":20097,"l":20091,"c":20094.5,"v":23.081}
{"ts":1664966520000,"o":20094.5,"h":20115.5,"l":20094.5,"c":20115,"v":75.74}
{"ts":1664966580000,"o":20115,"h":20115.5,"l":20104.5,"c":20105,"v":29.99}
{"ts":1664966640000,"o":20105,"h":20107.5,"l":20105,"c":20107,"v":17.521}
{"ts":1664966700000,"o":20107,"h":20107.5,"l":20100.5,"c":20100.5,"v":33.95}
{"ts":1664966760000,"o":20100.5,"h":20101,"l":20084,"c":20085,"v":78.956}
{"ts":1664966820000,"o":20085,"h":20090,"l":20085,"c":20089.5,"v":43.393}
{"ts":1664966880000,"o":20089.5,"h":20095,"l":20087,"c":20095,"v":64.531}
{"ts":1664966940000,"o":20095,"h":20098.5,"l":20094.5,"c":20098.5,"v":18.155}
{"ts":1664967000000,"o":20098.5,"h":20098.5,"l":20096.5,"c":20098.5,"v":23.953}
{"ts":1664967060000,"o":20098.5,"h":20111,"l":20098,"c":20110.5,"v":65.884}
{"ts":1664967120000,"o":20110.5,"h":20120.5,"l":20110.5,"c":20120.5,"v":50.66}
{"ts":1664967180000,"o":20120.5,"h":20123.5,"l":20116.5,"c":20119.5,"v":30.059}
{"ts":1664967240000,"o":20119.5,"h":20120,"l":20116,"c":20116.5,"v":24.559}
{"ts":1664967300000,"o":20116.5,"h":20118,"l":20116,"c":20118,"v":5.255}
{"ts":1664967360000,"o":20118,"h":20118,"l":20117.5,"c":20117.5,"v":8.315}
{"ts":1664967420000,"o":20117.5,"h":20118,"l":20107,"c":20110.5,"v":35.6}
{"ts":1664967480000,"o":20110.5,"h":20115,"l":20110,"c":20114.5,"v":28.642}
{"ts":1664967540000,"o":20114.5,"h":20115,"l":20114.5,"c":20114.5,"v":10.712}
{"ts":1664967600000,"o":20114.5,"h":20121,"l":20110,"c":20110,"v":44.409}
{"ts":1664967660000,"o":20110,"h":20110.5,"l":20108.5,"c":20108.5,"v":23.082}
{"ts":1664967720000,"o":20108.5,"h":20115.5,"l":20108.5,"c":20109.5,"v":82.908}
{"ts":1664967780000,"o":20109.5,"h":20114,"l":20109.5,"c":20113.5,"v":12.515}
{"ts":1664967840000,"o":20113.5,"h":20120,"l":20113.5,"c":20119,"v":81.348}
{"ts":1664967900000,"o":20119,"h":20121,"l":20119,"c":20121,"v":48.093}
{"ts":1664967960000,"o":20121,"h":20121,"l":20111.5,"c":20111.5,"v":89.404}
{"ts":1664968020000,"o":20111.5,"h":20112,"l":20108.5,"c":20108.5,"v":50.63}
{"ts":1664968080000,"o":20108.5,"h":20109,"l":20103.5,"c":20103.5,"v":84.595}
{"ts":1664968140000,"o":20103.5,"h":20103.5,"l":20091.5,"c":20094.5,"v":83.585}
{"ts":1664968200000,"o":20094.5,"h":20094.5,"l":20089.5,"c":20089.5,"v":72.523}
{"ts":1664968260000,"o":20089.5,"h":20092,"l":20088,"c":20088,"v":26.969}
{"ts":1664968320000,"o":20088,"h":20088.5,"l":20083.5,"c":20088,"v":31.471}
{"ts":1664968380000,"o":20088,"h":20095,"l":20087.5,"c":20094.5,"v":31.435}
{"ts":1664968440000,"o":20094.5,"h":20095.5,"l":20090.5,"c":20095,"v":23.275}
{"ts":1664968500000,"o":20095,"h":20100,"l":20095,"c":20097,"v":17.637}
{"ts":1664968560000,"o":20097,"h":20099.5,"l":20097,"c":20099,"v":16.411}
{"ts":1664968620000,"o":20099,"h":20099.5,"l":20097,"c":20097.5,"v":12.405}
{"ts":1664968680000,"o":20097.5,"h":20099,"l":20091,"c":20094.5,"v":33.088}
{"ts":1664968740000,"o":20094.5,"h":20098,"l":20094.5,"c":20098,"v":20.826}
{"ts":1664968800000,"o":20098,"h":20098,"l":20088,"c":20088,"v":17.959}
{"ts":1664968860000,"o":20088,"h":20090.5,"l":20080,"c":20080.5,"v":99.661}
{"ts":1664968920000,"o":20080.5,"h":20083,"l":20075.5,"c":20076,"v":63.26}
{"ts":1664968980000,"o":20076,"h":20082.5,"l":20076,"c":20078.5,"v":81.17}
{"ts":1664969040000,"o":20078.5,"h":20079,"l":20074.5,"c":20075,"v":55.665}
{"ts":1664969100000,"o":20075,"h":20078,"l":20074.5,"c":20078,"v":26.061}
{"ts":1664969160000,"o":20078,"h":20079.5,"l":20077.5,"c":20079.5,"v":13.448}
{"ts":1664969220000,"o":20079.5,"h":20083.5,"l":20079,"c":20083.5,"v":16.437}
{"ts":1664969280000,"o":20083.5,"h":20083.5,"l":20075,"c":20075.5,"v":85.976}
{"ts":1664969340000,"o":20075.5,"h":20080,"l":20073.5,"c":20080,"v":53.339}
{"ts":1664969400000,"o":20080,"h":20080,"l":20072,"c":20072.5,"v":34.642}
{"ts":1664969460000,"o":20072.5,"h":20078,"l":20071,"c":20077.5,"v":90.118}
{"ts":1664969520000,"o":20077.5,"h":20079,"l":20075,"c":20075,"v":63.142}
{"ts":1664969580000,"o":20075,"h":20076,"l":20075,"c":20075.5,"v":12.53}
{"ts":1664969640000,"o":20075.5,"h":20076,"l":20064,"c":20070.5,"v":176.93}
{"ts":1664969700000,"o":20070.5,"h":20070.5,"l":20052.5,"c":20053,"v":129.501}
{"ts":1664969760000,"o":20053,"h":20056,"l":20018,"c":20023,"v":736.867}
{"ts":1664969820000,"o":20023,"h":20038.5,"l":20022.5,"c":20033.5,"v":181.814}
{"ts":1664969880000,"o":20033.5,"h":20033.5,"l":19982,"c":20029,"v":736.373}
{"ts":1664969940000,"o":20029,"h":20033,"l":20003.5,"c":20020,"v":272.972}
{"ts":1664970000000,"o":20020,"h":20020.5,"l":19953,"c":19977,"v":868.113}
{"ts":1664970060000,"o":19977,"h":19986.5,"l":19972,"c":19986.5,"v":369.361}
{"ts":1664970120000,"o":19986.5,"h":20006.5,"l":19961.5,"c":19962,"v":625.448}
{"ts":1664970180000,"o":19962,"h":19987.5,"l":19936,"c":19979.5,"v":782.163}
{"ts":1664970240000,"o":19979.5,"h":19985,"l":19976.5,"c":19976.5,"v":214.626}
{"ts":1664970300000,"o":19976.5,"h":19993.5,"l":19968.5,"c":19981,"v":301.368}
{"ts":1664970360000,"o":19981,"h":20007,"l":19980.5,"c":20006.5,"v":264.106}
{"ts":1664970420000,"o":20006.5,"h":20010,"l":19999.5,"c":20000.5,"v":120.611}
{"ts":1664970480000,"o":20000.5,"h":20009.5,"l":20000,"c":20009.5,"v":121.731}
{"ts":1664970540000,"o":20009.5,"h":20015,"l":20005,"c":20005,"v":152.242}
{"ts":1664970600000,"o":20005,"h":20005.5,"l":19987.5,"c":19992,"v":171.021}
{"ts":1664970660000,"o":19992,"h":20000,"l":19985,"c":19999.5,"v":181.837}
{"ts":1664970720000,"o":19999.5,"h":20002,"l":19996.5,"c":20002,"v":73.792}
{"ts":1664970780000,"o":20002,"h":20010,"l":20001.5,"c":20010,"v":34.475}
{"ts":1664970840000,"o":20010,"h":20012.5,"l":20009.5,"c":20012,"v":83.418}
{"ts":1664970900000,"o":20012,"h":20012.5,"l":19992,"c":19992.5,"v":97.027}
{"ts":1664970960000,"o":19992.5,"h":20004.5,"l":19992,"c":20004,"v":104.949}
{"ts":1664971020000,"o":20004,"h":20012,"l":20004,"c":20009.5,"v":48.26}
{"ts":1664971080000,"o":20009.5,"h":20020.5,"l":20009.5,"c":20018.5,"v":97.858}
{"ts":1664971140000,"o":20018.5,"h":20019,"l":20017.5,"c":20018,"v":30.578}
{"ts":1664971200000,"o":20018,"h":20018,"l":20006,"c":20010.5,"v":90.062}
{"ts":1664971260000,"o":20010.5,"h":20011,"l":20010.5,"c":20011,"v":36.913}
{"ts":1664971320000,"o":20011,"h":20011,"l":20002,"c":20002,"v":92.849}
{"ts":1664971380000,"o":20002,"h":20002,"l":19997,"c":19997,"v":30.347}
{"ts":1664971440000,"o":19997,"h":20010,"l":19997,"c":20009.5,"v":70.713}
{"ts":1664971500000,"o":20009.5,"h":20025.5,"l":20009.5,"c":20025.5,"v":104.636}
{"ts":1664971560000,"o":20025.5,"h":20028.5,"l":20017,"c":20017.5,"v":177.731}
{"ts":1664971620000,"o":20017.5,"h":20026.5,"l":20017.5,"c":20026.5,"v":65.734}
{"ts":1664971680000,"o":20026.5,"h":20027,"l":20007,"c":20008,"v":154.544}
{"ts":1664971740000,"o":20008,"h":20014.5,"l":20004.5,"c":20011,"v":118.217}
{"ts":1664971800000,"o":20011,"h":20011.5,"l":19992,"c":19992.5,"v":121.629}
{"ts":1664971860000,"o":19992.5,"h":19999.5,"l":19992,"c":19999.5,"v":61.17}
{"ts":1664971920000,"o":19999.5,"h":19999.5,"l":19999,"c":19999,"v":61.911}
{"ts":1664971980000,"o":19999,"h":20008,"l":19999,"c":20007.5,"v":41.592}
{"ts":1664972040000,"o":20007.5,"h":20008,"l":19996.5,"c":19996.5,"v":53.204}
{"ts":1664972100000,"o":19996.5,"h":19996.5,"l":19955,"c":19955.5,"v":406.245}
{"ts":1664972160000,"o":19955.5,"h":19988,"l":19955,"c":19985.5,"v":179.783}
{"ts":1664972220000,"o":19985.5,"h":20012.5,"l":19985.5,"c":20012,"v":145.286}
{"ts":1664972280000,"o":20012,"h":20013,"l":20010,"c":20010,"v":102.892}
{"ts":1664972340000,"o":20010,"h":20014,"l":20002,"c":20007,"v":145.955}
{"ts":1664972400000,"o":20007,"h":20010,"l":19987.5,"c":20010,"v":204.722}
{"ts":1664972460000,"o":20010,"h":20018,"l":20001.5,"c":20002,"v":125.049}
{"ts":1664972520000,"o":20002,"h":20007.5,"l":20000,"c":20007,"v":43.124}
{"ts":1664972580000,"o":20007,"h":20007.5,"l":19986.5,"c":19998.5,"v":172.288}
{"ts":1664972640000,"o":19998.5,"h":19998.5,"l":19991,"c":19995.5,"v":36.8}
{"ts":1664972700000,"o":19995.5,"h":20006,"l":19991.5,"c":19994.5,"v":61.468}
{"ts":1664972760000,"o":19994.5,"h":20000,"l":19990.5,"c":19994.5,"v":52.727}
{"ts":1664972820000,"o":19994.5,"h":19994.5,"l":19971,"c":19971,"v":94.476}
{"ts":1664972880000,"o":19971,"h":19983,"l":19965,"c":19980,"v":130.346}
{"ts":1664972940000,"o":19980,"h":19990,"l":19979,"c":19985.5,"v":126.406}
{"ts":1664973000000,"o":19985.5,"h":19986,"l":19975,"c":19975,"v":91.761}
{"ts":1664973060000,"o":19975,"h":19977.5,"l":19969,"c":19977,"v":156.378}
{"ts":1664973120000,"o":19977,"h":19987.5,"l":19977,"c":19987.5,"v":155.496}
{"ts":1664973180000,"o":19987.5,"h":19996,"l":19987,"c":19996,"v":95.89}
{"ts":1664973240000,"o":19996,"h":20012,"l":19995.5,"c":20006.5,"v":128.479}
{"ts":1664973300000,"o":20006.5,"h":20008.5,"l":19990.5,"c":20008.5,"v":104.698}
{"ts":1664973360000,"o":20008.5,"h":20017,"l":20008,"c":20017,"v":73.779}
{"ts":1664973420000,"o":20017,"h":20040,"l":20010.5,"c":20040,"v":410.647}
{"ts":1664973480000,"o":20040,"h":20048,"l":20032,"c":20040,"v":317.534}
{"ts":1664973540000,"o":20040,"h":20040.5,"l":20037,"c":20037.5,"v":65.91}
{"ts":1664973600000,"o":20037.5,"h":20037.5,"l":20030,"c":20034,"v":87.636}
{"ts":1664973660000,"o":20034,"h":20034,"l":20027,"c":20031,"v":93.826}
{"ts":1664973720000,"o":20031,"h":20034,"l":20024,"c":20033.5,"v":142.149}
{"ts":1664973780000,"o":20033.5,"h":20036.5,"l":20022,"c":20024.5,"v":166.64}
{"ts":1664973840000,"o":20024.5,"h":20040,"l":20024.5,"c":20040,"v":133.192}
{"ts":1664973900000,"o":20040,"h":20040,"l":20030,"c":20033,"v":60.501}
{"ts":1664973960000,"o":20033,"h":20033,"l":20025,"c":20025.5,"v":69.594}
{"ts":1664974020000,"o":20025.5,"h":20032.5,"l":20024.5,"c":20032.5,"v":83.445}
{"ts":1664974080000,"o":20032.5,"h":20032.5,"l":20023.5,"c":20024,"v":54.433}
{"ts":1664974140000,"o":20024,"h":20033.5,"l":20023.5,"c":20033.5,"v":73.708}
{"ts":1664974200000,"o":20033.5,"h":20052,"l":20033,"c":20048,"v":159.348}
{"ts":1664974260000,"o":20048,"h":20048.5,"l":20045,"c":20047.5,"v":78.743}
{"ts":1664974320000,"o":20047.5,"h":20058,"l":20047,"c":20054,"v":182.368}
{"ts":1664974380000,"o":20054,"h":20054.5,"l":20054,"c":20054.5,"v":59.784}
{"ts":1664974440000,"o":20054.5,"h":20054.5,"l":20050,"c":20050,"v":42.177}
{"ts":1664974500000,"o":20050,"h":20050.5,"l":20026,"c":20030,"v":112.054}
{"ts":1664974560000,"o":20030,"h":20030.5,"l":20009.5,"c":20009.5,"v":100.683}
{"ts":1664974620000,"o":20009.5,"h":20017,"l":20009.5,"c":20011.5,"v":87.961}
{"ts":1664974680000,"o":20011.5,"h":20023.5,"l":20011.5,"c":20020,"v":108.853}
{"ts":1664974740000,"o":20020,"h":20020.5,"l":20007,"c":20011.5,"v":126.303}
{"ts":1664974800000,"o":20011.5,"h":20011.5,"l":20006.5,"c":20006.5,"v":87.386}
{"ts":1664974860000,"o":20006.5,"h":20011.5,"l":19994.5,"c":20011.5,"v":182.803}
{"ts":1664974920000,"o":20011.5,"h":20017.5,"l":20011.5,"c":20017,"v":121.725}
{"ts":1664974980000,"o":20017,"h":20022,"l":20016,"c":20021.5,"v":58.436}
{"ts":1664975040000,"o":20021.5,"h":20029,"l":20021.5,"c":20028.5,"v":42.851}
{"ts":1664975100000,"o":20028.5,"h":20029,"l":20021,"c":20023.5,"v":56.577}
{"ts":1664975160000,"o":20023.5,"h":20025,"l":20016,"c":20016,"v":38.989}
{"ts":1664975220000,"o":20016,"h":20016,"l":20000,"c":20000.5,"v":88.93}
{"ts":1664975280000,"o":20000.5,"h":20000.5,"l":19984,"c":19984,"v":165.912}
{"ts":1664975340000,"o":19984,"h":19994,"l":19977,"c":19980.5,"v":290.616}
{"ts":1664975400000,"o":19980.5,"h":19981,"l":19909,"c":19939,"v":1742.88}
{"ts":1664975460000,"o":19939,"h":19956,"l":19933,"c":19942,"v":471.302}
{"ts":1664975520000,"o":19942,"h":19950,"l":19922,"c":19924,"v":372.23}
{"ts":1664975580000,"o":19924,"h":19926,"l":19890,"c":19903.5,"v":1161.552}
{"ts":1664975640000,"o":19903.5,"h":19903.5,"l":19858,"c":19870.5,"v":1847.075}
{"ts":1664975700000,"o":19870.5,"h":19909,"l":19870,"c":19889,"v":620.363}
{"ts":1664975760000,"o":19889,"h":19891,"l":19863.5,"c":19890.5,"v":441.235}
{"ts":1664975820000,"o":19890.5,"h":19897,"l":19877.5,"c":19897,"v":406.377}
{"ts":1664975880000,"o":19897,"h":19897,"l":19884.5,"c":19889,"v":172.874}
{"ts":1664975940000,"o":19889,"h":19917.5,"l":19888.5,"c":19917.5,"v":324.2}
{"ts":1664976000000,"o":19917.5,"h":19930.5,"l":19904.5,"c":19913.5,"v":519.064}
{"ts":1664976060000,"o":19913.5,"h":19913.5,"l":19900,"c":19901.5,"v":138.448}
{"ts":1664976120000,"o":19901.5,"h":19906,"l":19901,"c":19903,"v":318.398}
{"ts":1664976180000,"o":19903,"h":19903,"l":19892,"c":19892,"v":288.025}
{"ts":1664976240000,"o":19892,"h":19895,"l":19891.5,"c":19895,"v":141.427}
{"ts":1664976300000,"o":19895,"h":19895,"l":19878.5,"c":19886.5,"v":284.202}
{"ts":1664976360000,"o":19886.5,"h":19888.5,"l":19883,"c":19885,"v":222.932}
{"ts":1664976420000,"o":19885,"h":19898,"l":19884.5,"c":19893.5,"v":189.067}
{"ts":1664976480000,"o":19893.5,"h":19897.5,"l":19890,"c":19890.5,"v":100.498}
{"ts":1664976540000,"o":19890.5,"h":19897.5,"l":19890,"c":19897,"v":72.626}
{"ts":1664976600000,"o":19897,"h":19899,"l":19882,"c":19896.5,"v":263.942}
{"ts":1664976660000,"o":19896.5,"h":19951,"l":19891,"c":19931.5,"v":982.773}
{"ts":1664976720000,"o":19931.5,"h":19951.5,"l":19931,"c":19951,"v":625.655}
{"ts":1664976780000,"o":19951,"h":19984,"l":19942.5,"c":19969.5,"v":1049.929}
{"ts":1664976840000,"o":19969.5,"h":19975.5,"l":19952,"c":19961.5,"v":231.17}
{"ts":1664976900000,"o":19961.5,"h":19962,"l":19944.5,"c":19951.5,"v":242.243}
{"ts":1664976960000,"o":19951.5,"h":19960,"l":19945,"c":19949.5,"v":175.19}
{"ts":1664977020000,"o":19949.5,"h":19950,"l":19926,"c":19926,"v":285.513}
{"ts":1664977080000,"o":19926,"h":19939,"l":19901,"c":19902,"v":481.713}
{"ts":1664977140000,"o":19902,"h":19913,"l":19900,"c":19912.5,"v":449.831}
{"ts":1664977200000,"o":19912.5,"h":19913,"l":19834.5,"c":19850,"v":1447.895}
{"ts":1664977260000,"o":19850,"h":19857.5,"l":19820,"c":19838.5,"v":1554.625}
{"ts":1664977320000,"o":19838.5,"h":19848.5,"l":19822,"c":19838.5,"v":392.76}
{"ts":1664977380000,"o":19838.5,"h":19845.5,"l":19820,"c":19840.5,"v":469.649}
{"ts":1664977440000,"o":19840.5,"h":19840.5,"l":19820.5,"c":19835,"v":371.306}
{"ts":1664977500000,"o":19835,"h":19842,"l":19830,"c":19832.5,"v":228.496}
{"ts":1664977560000,"o":19832.5,"h":19858,"l":19811.5,"c":19858,"v":871.122}
{"ts":1664977620000,"o":19858,"h":19888,"l":19857.5,"c":19887,"v":809.805}
{"ts":1664977680000,"o":19887,"h":19909.5,"l":19882.5,"c":19887,"v":612.601}
{"ts":1664977740000,"o":19887,"h":19905,"l":19880,"c":19884,"v":364.922}
{"ts":1664977800000,"o":19884,"h":19884,"l":19862,"c":19878,"v":370.567}
{"ts":1664977860000,"o":19878,"h":19901.5,"l":19877.5,"c":19895,"v":297.49}
{"ts":1664977920000,"o":19895,"h":19898.5,"l":19885.5,"c":19889,"v":141.308}
{"ts":1664977980000,"o":19889,"h":19891.5,"l":19871.5,"c":19872,"v":151.533}
{"ts":1664978040000,"o":19872,"h":19887,"l":19865.5,"c":19879.5,"v":159.116}
{"ts":1664978100000,"o":19879.5,"h":19899,"l":19879.5,"c":19888.5,"v":278.849}
{"ts":1664978160000,"o":19888.5,"h":19900,"l":19888,"c":19898.5,"v":239.291}
{"ts":1664978220000,"o":19898.5,"h":19901,"l":19888.5,"c":19898,"v":154.348}
{"ts":1664978280000,"o":19898,"h":19910,"l":19896.5,"c":19901.5,"v":194.602}
{"ts":1664978340000,"o":19901.5,"h":19910,"l":19899,"c":19909.5,"v":144.129}
{"ts":1664978400000,"o":19909.5,"h":19933,"l":19847.5,"c":19858.5,"v":1014.101}
{"ts":1664978460000,"o":19858.5,"h":19881,"l":19826,"c":19845,"v":768.341}
{"ts":1664978520000,"o":19845,"h":19857.5,"l":19820.5,"c":19837.5,"v":386.671}
{"ts":1664978580000,"o":19837.5,"h":19855.5,"l":19830,"c":19842,"v":590.471}
{"ts":1664978640000,"o":19842,"h":19845.5,"l":19832.5,"c":19836.5,"v":164.876}
{"ts":1664978700000,"o":19836.5,"h":19849,"l":19825,"c":19845,"v":376.295}
{"ts":1664978760000,"o":19845,"h":19855,"l":19842.5,"c":19853.5,"v":208.554}
{"ts":1664978820000,"o":19853.5,"h":19870.5,"l":19842.5,"c":19848.5,"v":248.319}
{"ts":1664978880000,"o":19848.5,"h":19852,"l":19841.5,"c":19843.5,"v":72.5}
{"ts":1664978940000,"o":19843.5,"h":19859,"l":19835,"c":19835.5,"v":164.686}
{"ts":1664979000000,"o":19835.5,"h":19850.5,"l":19835.5,"c":19845,"v":119.1}
{"ts":1664979060000,"o":19845,"h":19847,"l":19833,"c":19846.5,"v":170.871}
{"ts":1664979120000,"o":19846.5,"h":19860,"l":19841.5,"c":19853,"v":184.387}
{"ts":1664979180000,"o":19853,"h":19857.5,"l":19849,"c":19850,"v":136.138}
{"ts":1664979240000,"o":19850,"h":19850.5,"l":19841,"c":19847.5,"v":60.809}
{"ts":1664979300000,"o":19847.5,"h":19847.5,"l":19833,"c":19837.5,"v":191.947}
{"ts":1664979360000,"o":19837.5,"h":19837.5,"l":19820,"c":19824.5,"v":273.132}
{"ts":1664979420000,"o":19824.5,"h":19830,"l":19816,"c":19822,"v":245.796}
{"ts":1664979480000,"o":19822,"h":19829.5,"l":19800,"c":19808,"v":881.241}
{"ts":1664979540000,"o":19808,"h":19813,"l":19803.5,"c":19807,"v":248.973}
{"ts":1664979600000,"o":19807,"h":19809,"l":19734.5,"c":19799.5,"v":2899.254}
{"ts":1664979660000,"o":19799.5,"h":19804,"l":19776.5,"c":19801.5,"v":618.057}
{"ts":1664979720000,"o":19801.5,"h":19809.5,"l":19785.5,"c":19789.5,"v":504.652}
{"ts":1664979780000,"o":19789.5,"h":19790,"l":19780,"c":19780,"v":233.354}
{"ts":1664979840000,"o":19780,"h":19790,"l":19780,"c":19788.5,"v":184.879}
{"ts":1664979900000,"o":19788.5,"h":19796.5,"l":19782.5,"c":19796,"v":218.796}
{"ts":1664979960000,"o":19796,"h":19816,"l":19796,"c":19815.5,"v":301.291}
{"ts":1664980020000,"o":19815.5,"h":19830.5,"l":19807.5,"c":19830.5,"v":509.327}
{"ts":1664980080000,"o":19830.5,"h":19830.5,"l":19819,"c":19821.5,"v":231.948}
{"ts":1664980140000,"o":19821.5,"h":19821.5,"l":19788.5,"c":19807.5,"v":302.114}
{"ts":1664980200000,"o":19807.5,"h":19810.5,"l":19792.5,"c":19802.5,"v":281.335}
{"ts":1664980260000,"o":19802.5,"h":19802.5,"l":19780,"c":19786,"v":238.836}
{"ts":1664980320000,"o":19786,"h":19786.5,"l":19770,"c":19770,"v":178.163}
{"ts":1664980380000,"o":19770,"h":19777,"l":19760,"c":19762,"v":324.52}
{"ts":1664980440000,"o":19762,"h":19774,"l":19750,"c":19758,"v":449.717}
{"ts":1664980500000,"o":19758,"h":19775,"l":19756,"c":19769.5,"v":190.461}
{"ts":1664980560000,"o":19769.5,"h":19780.5,"l":19769,"c":19780.5,"v":230.068}
{"ts":1664980620000,"o":19780.5,"h":19817.5,"l":19780.5,"c":19807,"v":479.626}
{"ts":1664980680000,"o":19807,"h":19826,"l":19806.5,"c":19826,"v":239.231}
{"ts":1664980740000,"o":19826,"h":19835,"l":19813,"c":19833,"v":246.566}
{"ts":1664980800000,"o":19833,"h":19833,"l":19821,"c":19821,"v":136.509}
{"ts":1664980860000,"o":19821,"h":19832.5,"l":19821,"c":19830.5,"v":140.657}
{"ts":1664980920000,"o":19830.5,"h":19864.5,"l":19830,"c":19861,"v":616.65}
{"ts":1664980980000,"o":19861,"h":19863,"l":19849.5,"c":19860,"v":402.995}
{"ts":1664981040000,"o":19860,"h":19885,"l":19859.5,"c":19878.5,"v":527.234}
{"ts":1664981100000,"o":19878.5,"h":19880,"l":19857,"c":19874,"v":347.255}
{"ts":1664981160000,"o":19874,"h":19894.5,"l":19873.5,"c":19891,"v":371.743}
{"ts":1664981220000,"o":19891,"h":19920,"l":19880,"c":19919,"v":703.453}
{"ts":1664981280000,"o":19919,"h":19928,"l":19892,"c":19900,"v":528.577}
{"ts":1664981340000,"o":19900,"h":19900,"l":19880,"c":19888,"v":319.567}
{"ts":1664981400000,"o":19888,"h":19888,"l":19861,"c":19868.5,"v":391.886}
{"ts":1664981460000,"o":19868.5,"h":19870.5,"l":19858,"c":19870.5,"v":186.802}
{"ts":1664981520000,"o":19870.5,"h":19870.5,"l":19856,"c":19858.5,"v":209.289}
{"ts":1664981580000,"o":19858.5,"h":19874.5,"l":19858.5,"c":19868.5,"v":214.138}
{"ts":1664981640000,"o":19868.5,"h":19887,"l":19867.5,"c":19882,"v":164.975}
{"ts":1664981700000,"o":19882,"h":19905,"l":19872,"c":19905,"v":291.296}
{"ts":1664981760000,"o":19905,"h":19905,"l":19887,"c":19894,"v":205.294}
{"ts":1664981820000,"o":19894,"h":19897.5,"l":19881,"c":19883,"v":98.205}
{"ts":1664981880000,"o":19883,"h":19895,"l":19882.5,"c":19888.5,"v":29.283}
{"ts":1664981940000,"o":19888.5,"h":19893,"l":19871,"c":19871,"v":103.081}
{"ts":1664982000000,"o":19871,"h":19895.5,"l":19871,"c":19895.5,"v":86.784}
{"ts":1664982060000,"o":19895.5,"h":19906,"l":19892.5,"c":19906,"v":159.341}
{"ts":1664982120000,"o":19906,"h":19908.5,"l":19898.5,"c":19899.5,"v":197.468}
{"ts":1664982180000,"o":19899.5,"h":19919.5,"l":19895.5,"c":19900.5,"v":294.291}
{"ts":1664982240000,"o":19900.5,"h":19915,"l":19900.5,"c":19915,"v":99.998}
{"ts":1664982300000,"o":19915,"h":19923,"l":19901.5,"c":19901.5,"v":216.787}
{"ts":1664982360000,"o":19901.5,"h":19902,"l":19888,"c":19888.5,"v":142.807}
{"ts":1664982420000,"o":19888.5,"h":19894.5,"l":19888.5,"c":19894.5,"v":104.841}
{"ts":1664982480000,"o":19894.5,"h":19899.5,"l":19894,"c":19899,"v":49.067}
{"ts":1664982540000,"o":19899,"h":19913,"l":19899,"c":19902,"v":80.124}
{"ts":1664982600000,"o":19902,"h":19902.5,"l":19872,"c":19875.5,"v":207.958}
{"ts":1664982660000,"o":19875.5,"h":19876.5,"l":19853,"c":19867,"v":308.291}
{"ts":1664982720000,"o":19867,"h":19878,"l":19861.5,"c":19875.5,"v":63.402}
{"ts":1664982780000,"o":19875.5,"h":19897.5,"l":19875,"c":19883.5,"v":194.366}
{"ts":1664982840000,"o":19883.5,"h":19901.5,"l":19883,"c":19899.5,"v":93.848}
{"ts":1664982900000,"o":19899.5,"h":19900,"l":19883,"c":19898,"v":62.989}
{"ts":1664982960000,"o":19898,"h":19900.5,"l":19885.5,"c":19899.5,"v":101.444}
{"ts":1664983020000,"o":19899.5,"h":19910,"l":19899,"c":19909.5,"v":78.618}
{"ts":1664983080000,"o":19909.5,"h":19932.5,"l":19909.5,"c":19930.5,"v":219.1}
{"ts":1664983140000,"o":19930.5,"h":19947.5,"l":19925.5,"c":19929,"v":419.241}
{"ts":1664983200000,"o":19929,"h":19929.5,"l":19905,"c":19913,"v":192.748}
{"ts":1664983260000,"o":19913,"h":19924.5,"l":19912.5,"c":19924.5,"v":94.126}
{"ts":1664983320000,"o":19924.5,"h":19936.5,"l":19924,"c":19936.5,"v":100.993}
{"ts":1664983380000,"o":19936.5,"h":19954,"l":19933,"c":19946,"v":398.044}
{"ts":1664983440000,"o":19946,"h":19965.5,"l":19945.5,"c":19960,"v":489.246}
{"ts":1664983500000,"o":19960,"h":19967.5,"l":19933.5,"c":19935,"v":289.059}
{"ts":1664983560000,"o":19935,"h":19945,"l":19935,"c":19943.5,"v":211.259}
{"ts":1664983620000,"o":19943.5,"h":19947.5,"l":19926,"c":19926,"v":279.044}
{"ts":1664983680000,"o":19926,"h":19926.5,"l":19916,"c":19916,"v":122.394}
{"ts":1664983740000,"o":19916,"h":19928,"l":19916,"c":19928,"v":101.267}
{"ts":1664983800000,"o":19928,"h":19928,"l":19909.5,"c":19910.5,"v":111.849}
{"ts":1664983860000,"o":19910.5,"h":19920,"l":19910,"c":19920,"v":43.921}
{"ts":1664983920000,"o":19920,"h":19932.5,"l":19919.5,"c":19932.5,"v":64.969}
{"ts":1664983980000,"o":19932.5,"h":19937,"l":19930.5,"c":19936.5,"v":59.125}
{"ts":1664984040000,"o":19936.5,"h":19937,"l":19932,"c":19935.5,"v":41.226}
{"ts":1664984100000,"o":19935.5,"h":19942,"l":19934,"c":19942,"v":107.652}
{"ts":1664984160000,"o":19942,"h":19959.5,"l":19941.5,"c":19955,"v":201.902}
{"ts":1664984220000,"o":19955,"h":19960,"l":19953,"c":19959.5,"v":83.436}
{"ts":1664984280000,"o":19959.5,"h":19997,"l":19959.5,"c":19985.5,"v":847.623}
{"ts":1664984340000,"o":19985.5,"h":19995,"l":19983.5,"c":19994.5,"v":203.202}
{"ts":1664984400000,"o":19994.5,"h":19997,"l":19970,"c":19977,"v":274.031}
{"ts":1664984460000,"o":19977,"h":19985.5,"l":19976.5,"c":19985,"v":129.36}
{"ts":1664984520000,"o":19985,"h":19985.5,"l":19966.5,"c":19966.5,"v":282.261}
{"ts":1664984580000,"o":19966.5,"h":19979.5,"l":19966.5,"c":19971,"v":186.448}
{"ts":1664984640000,"o":19971,"h":19980,"l":19971,"c":19979,"v":74.345}
{"ts":1664984700000,"o":19979,"h":20011.5,"l":19970.5,"c":20000,"v":648.374}
{"ts":1664984760000,"o":20000,"h":20017,"l":19980,"c":19980.5,"v":364.953}
{"ts":1664984820000,"o":19980.5,"h":19983,"l":19978.5,"c":19982.5,"v":85.482}
{"ts":1664984880000,"o":19982.5,"h":19991,"l":19972,"c":19972,"v":143.522}
{"ts":1664984940000,"o":19972,"h":19972,"l":19962,"c":19967,"v":206.54}
{"ts":1664985000000,"o":19967,"h":19967,"l":19962,"c":19962,"v":79.842}
{"ts":1664985060000,"o":19962,"h":19964.5,"l":19962,"c":19964,"v":58.901}
{"ts":1664985120000,"o":19964,"h":19973,"l":19962.5,"c":19964,"v":156.552}
{"ts":1664985180000,"o":19964,"h":19968.5,"l":19963.5,"c":19968,"v":45.339}
{"ts":1664985240000,"o":19968,"h":19978,"l":19968,"c":19968,"v":84.713}
{"ts":1664985300000,"o":19968,"h":19978,"l":19967.5,"c":19978,"v":90.676}
{"ts":1664985360000,"o":19978,"h":19990,"l":19977.5,"c":19981,"v":68.302}
{"ts":1664985420000,"o":19981,"h":19981,"l":19971,"c":19971,"v":41.52}
{"ts":1664985480000,"o":19971,"h":19984,"l":19971,"c":19983.5,"v":81.51}
{"ts":1664985540000,"o":19983.5,"h":19991,"l":19983.5,"c":19990.5,"v":93.949}
{"ts":1664985600000,"o":19990.5,"h":19993.5,"l":19980,"c":19986,"v":209.267}
{"ts":1664985660000,"o":19986,"h":19986.5,"l":19973.5,"c":19973.5,"v":64.813}
{"ts":1664985720000,"o":19973.5,"h":19974,"l":19955,"c":19955,"v":166.644}
{"ts":1664985780000,"o":19955,"h":19960,"l":19952.5,"c":19959.5,"v":123.125}
{"ts":1664985840000,"o":19959.5,"h":19960,"l":19947.5,"c":19955.5,"v":159.787}
{"ts":1664985900000,"o":19955.5,"h":19974,"l":19955,"c":19971,"v":57.428}
{"ts":1664985960000,"o":19971,"h":19978.5,"l":19971,"c":19978,"v":73.451}
{"ts":1664986020000,"o":19978,"h":20024.5,"l":19978,"c":20012,"v":477.147}
{"ts":1664986080000,"o":20012,"h":20064,"l":20012,"c":20063.5,"v":1115.28}
{"ts":1664986140000,"o":20063.5,"h":20078.5,"l":20050,"c":20071.5,"v":730.382}
{"ts":1664986200000,"o":20071.5,"h":20075,"l":20048,"c":20074.5,"v":362.299}
{"ts":1664986260000,"o":20074.5,"h":20123.5,"l":20074.5,"c":20100,"v":1248.322}
{"ts":1664986320000,"o":20100,"h":20119.5,"l":20100,"c":20106,"v":647.474}
{"ts":1664986380000,"o":20106,"h":20109.5,"l":20102,"c":20102,"v":436.635}
{"ts":1664986440000,"o":20102,"h":20129.5,"l":20102,"c":20121.5,"v":443.512}
{"ts":1664986500000,"o":20121.5,"h":20122,"l":20103.5,"c":20106,"v":234.674}
{"ts":1664986560000,"o":20106,"h":20126.5,"l":20095,"c":20126.5,"v":563.351}
{"ts":1664986620000,"o":20126.5,"h":20164,"l":20126,"c":20162,"v":1065.743}
{"ts":1664986680000,"o":20162,"h":20185.5,"l":20145.5,"c":20153,"v":1008.835}
{"ts":1664986740000,"o":20153,"h":20195,"l":20145.5,"c":20147,"v":1234.967}
{"ts":1664986800000,"o":20147,"h":20147.5,"l":20112.5,"c":20117.5,"v":430.239}
{"ts":1664986860000,"o":20117.5,"h":20125,"l":20080,"c":20082,"v":906.27}
{"ts":1664986920000,"o":20082,"h":20093.5,"l":20081,"c":20085.5,"v":381.782}
{"ts":1664986980000,"o":20085.5,"h":20107.5,"l":20085.5,"c":20093.5,"v":189.094}
{"ts":1664987040000,"o":20093.5,"h":20141.5,"l":20093.5,"c":20119,"v":598.164}
{"ts":1664987100000,"o":20119,"h":20140,"l":20101,"c":20101,"v":399.534}
{"ts":1664987160000,"o":20101,"h":20111,"l":20092,"c":20092.5,"v":357.986}
{"ts":1664987220000,"o":20092.5,"h":20100,"l":20092,"c":20092.5,"v":205.253}
{"ts":1664987280000,"o":20092.5,"h":20093.5,"l":20080,"c":20085,"v":226.136}
{"ts":1664987340000,"o":20085,"h":20085,"l":20072,"c":20083.5,"v":219.079}
{"ts":1664987400000,"o":20083.5,"h":20094,"l":20072.5,"c":20093.5,"v":194.247}
{"ts":1664987460000,"o":20093.5,"h":20100,"l":20081.5,"c":20100,"v":254.9}
{"ts":1664987520000,"o":20100,"h":20100,"l":20083,"c":20086,"v":174.225}
{"ts":1664987580000,"o":20086,"h":20088,"l":20062.5,"c":20066.5,"v":180.175}
{"ts":1664987640000,"o":20066.5,"h":20075,"l":20057.5,"c":20059.5,"v":473.107}
{"ts":1664987700000,"o":20059.5,"h":20080,"l":20057.5,"c":20070.5,"v":118.618}
{"ts":1664987760000,"o":20070.5,"h":20080.5,"l":20070,"c":20076,"v":80.241}
{"ts":1664987820000,"o":20076,"h":20076.5,"l":20062,"c":20062,"v":67.291}
{"ts":1664987880000,"o":20062,"h":20073,"l":20062,"c":20071.5,"v":113.635}
{"ts":1664987940000,"o":20071.5,"h":20094,"l":20071.5,"c":20094,"v":139.411}
{"ts":1664988000000,"o":20094,"h":20096,"l":20082,"c":20092.5,"v":164.86}
{"ts":1664988060000,"o":20092.5,"h":20110,"l":20092,"c":20107.5,"v":204.368}
{"ts":1664988120000,"o":20107.5,"h":20107.5,"l":20097.5,"c":20104,"v":69.808}
{"ts":1664988180000,"o":20104,"h":20105,"l":20099.5,"c":20104.5,"v":76.044}
{"ts":1664988240000,"o":20104.5,"h":20121.5,"l":20104.5,"c":20118,"v":189.101}
{"ts":1664988300000,"o":20118,"h":20123.5,"l":20100,"c":20110.5,"v":189.698}
{"ts":1664988360000,"o":20110.5,"h":20145,"l":20107.5,"c":20145,"v":263.443}
{"ts":1664988420000,"o":20145,"h":20171.5,"l":20142.5,"c":20171.5,"v":415.728}
{"ts":1664988480000,"o":20171.5,"h":20184.5,"l":20165.5,"c":20171.5,"v":360.884}
{"ts":1664988540000,"o":20171.5,"h":20228.5,"l":20171.5,"c":20227.5,"v":1021.772}
{"ts":1664988600000,"o":20227.5,"h":20227.5,"l":20191,"c":20191.5,"v":486.726}
{"ts":1664988660000,"o":20191.5,"h":20243.5,"l":20181,"c":20221,"v":912.235}
{"ts":1664988720000,"o":20221,"h":20282.5,"l":20213,"c":20266,"v":1108.397}
{"ts":1664988780000,"o":20266,"h":20283,"l":20247,"c":20255.5,"v":628.823}
{"ts":1664988840000,"o":20255.5,"h":20265,"l":20237,"c":20249.5,"v":373.663}
{"ts":1664988900000,"o":20249.5,"h":20272.5,"l":20237.5,"c":20254,"v":489.887}
{"ts":1664988960000,"o":20254,"h":20263.5,"l":20246,"c":20256.5,"v":288.774}
{"ts":1664989020000,"o":20256.5,"h":20260,"l":20243.5,"c":20245.5,"v":198.231}
{"ts":1664989080000,"o":20245.5,"h":20248.5,"l":20231.5,"c":20233,"v":299.648}
{"ts":1664989140000,"o":20233,"h":20234,"l":20220,"c":20220,"v":434.004}
{"ts":1664989200000,"o":20220,"h":20243,"l":20220,"c":20239.5,"v":211.911}
{"ts":1664989260000,"o":20239.5,"h":20248,"l":20227,"c":20233,"v":343.405}
{"ts":1664989320000,"o":20233,"h":20235,"l":20208.5,"c":20209,"v":377.058}
{"ts":1664989380000,"o":20209,"h":20213,"l":20185,"c":20196.5,"v":421.343}
{"ts":1664989440000,"o":20196.5,"h":20196.5,"l":20170.5,"c":20170.5,"v":286.965}
{"ts":1664989500000,"o":20170.5,"h":20205,"l":20170.5,"c":20205,"v":316.529}
{"ts":1664989560000,"o":20205,"h":20248.5,"l":20204.5,"c":20240,"v":485.577}
{"ts":1664989620000,"o":20240,"h":20247.5,"l":20221.5,"c":20235.5,"v":441.462}
{"ts":1664989680000,"o":20235.5,"h":20241.5,"l":20212.5,"c":20217.5,"v":124.495}
{"ts":1664989740000,"o":20217.5,"h":20217.5,"l":20200.5,"c":20201,"v":164.448}
{"ts":1664989800000,"o":20201,"h":20215,"l":20200.5,"c":20215,"v":69.01}
{"ts":1664989860000,"o":20215,"h":20219,"l":20201,"c":20208,"v":103.275}
{"ts":1664989920000,"o":20208,"h":20213.5,"l":20206,"c":20208.5,"v":32.661}
{"ts":1664989980000,"o":20208.5,"h":20230,"l":20208.5,"c":20229.5,"v":65.806}
{"ts":1664990040000,"o":20229.5,"h":20247.5,"l":20221,"c":20247.5,"v":255.914}
{"ts":1664990100000,"o":20247.5,"h":20254,"l":20235,"c":20235,"v":132.151}
{"ts":1664990160000,"o":20235,"h":20249,"l":20226,"c":20236,"v":386.716}
{"ts":1664990220000,"o":20236,"h":20258,"l":20233,"c":20257.5,"v":280.614}
{"ts":1664990280000,"o":20257.5,"h":20315,"l":20257.5,"c":20267.5,"v":1497.926}
{"ts":1664990340000,"o":20267.5,"h":20286,"l":20265,"c":20284,"v":254.483}
{"ts":1664990400000,"o":20284,"h":20292.5,"l":20279,"c":20283,"v":193.608}
{"ts":1664990460000,"o":20283,"h":20283.5,"l":20270.5,"c":20277,"v":113.331}
{"ts":1664990520000,"o":20277,"h":20296,"l":20251,"c":20254.5,"v":227.669}
{"ts":1664990580000,"o":20254.5,"h":20263,"l":20244,"c":20244.5,"v":190.779}
{"ts":1664990640000,"o":20244.5,"h":20255.5,"l":20234,"c":20245.5,"v":225.23}
{"ts":1664990700000,"o":20245.5,"h":20248.5,"l":20232,"c":20232.5,"v":89.013}
{"ts":1664990760000,"o":20232.5,"h":20237,"l":20226,"c":20234,"v":131.906}
{"ts":1664990820000,"o":20234,"h":20238,"l":20227,"c":20235,"v":127.334}
{"ts":1664990880000,"o":20235,"h":20244.5,"l":20190.5,"c":20195.5,"v":433.029}
{"ts":1664990940000,"o":20195.5,"h":20205,"l":20181.5,"c":20193,"v":425.516}
{"ts":1664991000000,"o":20193,"h":20223.5,"l":20193,"c":20205.5,"v":435.136}
{"ts":1664991060000,"o":20205.5,"h":20214,"l":20169,"c":20180.5,"v":390.825}
{"ts":1664991120000,"o":20180.5,"h":20192,"l":20180.5,"c":20181,"v":93.278}
{"ts":1664991180000,"o":20181,"h":20181,"l":20173.5,"c":20179,"v":148.448}
{"ts":1664991240000,"o":20179,"h":20180,"l":20155,"c":20159,"v":289.477}
{"ts":1664991300000,"o":20159,"h":20171,"l":20145,"c":20152,"v":445.257}
{"ts":1664991360000,"o":20152,"h":20177,"l":20151.5,"c":20170,"v":242.82}
{"ts":1664991420000,"o":20170,"h":20170,"l":20157.5,"c":20157.5,"v":85.177}
{"ts":1664991480000,"o":20157.5,"h":20196.5,"l":20157.5,"c":20187,"v":220.02}
{"ts":1664991540000,"o":20187,"h":20206.5,"l":20187,"c":20202.5,"v":238.957}
{"ts":1664991600000,"o":20202.5,"h":20202.5,"l":20188,"c":20188,"v":91.096}
{"ts":1664991660000,"o":20188,"h":20188.5,"l":20174,"c":20177,"v":84.373}
{"ts":1664991720000,"o":20177,"h":20185,"l":20172.5,"c":20178.5,"v":185.21}
{"ts":1664991780000,"o":20178.5,"h":20182,"l":20167.5,"c":20175,"v":70.193}
{"ts":1664991840000,"o":20175,"h":20175,"l":20160,"c":20165,"v":111.497}
{"ts":1664991900000,"o":20165,"h":20182,"l":20160.5,"c":20160.5,"v":167.833}
{"ts":1664991960000,"o":20160.5,"h":20175,"l":20160.5,"c":20175,"v":99.229}
{"ts":1664992020000,"o":20175,"h":20208,"l":20174.5,"c":20208,"v":212.358}
{"ts":1664992080000,"o":20208,"h":20212.5,"l":20200,"c":20206.5,"v":277.793}
{"ts":1664992140000,"o":20206.5,"h":20211.5,"l":20203,"c":20203,"v":117.091}
{"ts":1664992200000,"o":20203,"h":20203.5,"l":20176.5,"c":20190,"v":142.236}
{"ts":1664992260000,"o":20190,"h":20190.5,"l":20158,"c":20162,"v":172.537}
{"ts":1664992320000,"o":20162,"h":20162.5,"l":20150,"c":20150.5,"v":110.975}
{"ts":1664992380000,"o":20150.5,"h":20165.5,"l":20150,"c":20158,"v":74.063}
{"ts":1664992440000,"o":20158,"h":20178.5,"l":20157.5,"c":20170,"v":62.985}
{"ts":1664992500000,"o":20170,"h":20177.5,"l":20163,"c":20177,"v":93.856}
{"ts":1664992560000,"o":20177,"h":20194.5,"l":20167.5,"c":20168,"v":87.608}
{"ts":1664992620000,"o":20168,"h":20181,"l":20167.5,"c":20168.5,"v":48.808}
{"ts":1664992680000,"o":20168.5,"h":20168.5,"l":20157,"c":20159.5,"v":73.573}
{"ts":1664992740000,"o":20159.5,"h":20160,"l":20152,"c":20152.5,"v":88.789}
{"ts":1664992800000,"o":20152.5,"h":20161.5,"l":20151.5,"c":20151.5,"v":223.427}
{"ts":1664992860000,"o":20151.5,"h":20173,"l":20151.5,"c":20171.5,"v":181.733}
{"ts":1664992920000,"o":20171.5,"h":20177.5,"l":20168,"c":20176.5,"v":40.295}
{"ts":1664992980000,"o":20176.5,"h":20176.5,"l":20171,"c":20171.5,"v":27.665}
{"ts":1664993040000,"o":20171.5,"h":20172,"l":20164.5,"c":20167,"v":67.868}
{"ts":1664993100000,"o":20167,"h":20177.5,"l":20162.5,"c":20173.5,"v":112.157}
{"ts":1664993160000,"o":20173.5,"h":20173.5,"l":20148,"c":20148.5,"v":83.506}
{"ts":1664993220000,"o":20148.5,"h":20148.5,"l":20068,"c":20080.5,"v":1306.779}
{"ts":1664993280000,"o":20080.5,"h":20106.5,"l":20077,"c":20081.5,"v":392.152}
{"ts":1664993340000,"o":20081.5,"h":20110,"l":20081.5,"c":20097,"v":258.578}
{"ts":1664993400000,"o":20097,"h":20119.5,"l":20097,"c":20115.5,"v":205.306}
{"ts":1664993460000,"o":20115.5,"h":20147.5,"l":20115,"c":20147,"v":287.703}
{"ts":1664993520000,"o":20147,"h":20156,"l":20125.5,"c":20126,"v":200.605}
{"ts":1664993580000,"o":20126,"h":20137.5,"l":20123,"c":20137,"v":96.121}
{"ts":1664993640000,"o":20137,"h":20143.5,"l":20133.5,"c":20134.5,"v":77.057}
{"ts":1664993700000,"o":20134.5,"h":20150,"l":20125,"c":20148,"v":111.277}
{"ts":1664993760000,"o":20148,"h":20148,"l":20137.5,"c":20144,"v":41.71}
{"ts":1664993820000,"o":20144,"h":20144,"l":20132.5,"c":20140.5,"v":59.804}
{"ts":1664993880000,"o":20140.5,"h":20163.5,"l":20140.5,"c":20158,"v":178.116}
{"ts":1664993940000,"o":20158,"h":20194,"l":20158,"c":20182.5,"v":566.925}
{"ts":1664994000000,"o":20182.5,"h":20182.5,"l":20164.5,"c":20181,"v":126.244}
{"ts":1664994060000,"o":20181,"h":20192.5,"l":20173.5,"c":20186.5,"v":147.578}
{"ts":1664994120000,"o":20186.5,"h":20186.5,"l":20181,"c":20181,"v":70.578}
{"ts":1664994180000,"o":20181,"h":20184.5,"l":20172,"c":20175.5,"v":63.854}
{"ts":1664994240000,"o":20175.5,"h":20183,"l":20175,"c":20182,"v":50.747}
{"ts":1664994300000,"o":20182,"h":20182.5,"l":20175,"c":20181,"v":37.287}
{"ts":1664994360000,"o":20181,"h":20181.5,"l":20157.5,"c":20162.5,"v":94.518}
{"ts":1664994420000,"o":20162.5,"h":20168.5,"l":20150.5,"c":20151,"v":51.86}
{"ts":1664994480000,"o":20151,"h":20162.5,"l":20139,"c":20162.5,"v":114.394}
{"ts":1664994540000,"o":20162.5,"h":20195,"l":20162.5,"c":20185.5,"v":218.245}
{"ts":1664994600000,"o":20185.5,"h":20195,"l":20179,"c":20194.5,"v":63.633}
{"ts":1664994660000,"o":20194.5,"h":20195,"l":20175,"c":20188,"v":61.434}
{"ts":1664994720000,"o":20188,"h":20188,"l":20178,"c":20178,"v":65.911}
{"ts":1664994780000,"o":20178,"h":20178.5,"l":20154,"c":20154,"v":73.422}
{"ts":1664994840000,"o":20154,"h":20157.5,"l":20133,"c":20133,"v":87.097}
{"ts":1664994900000,"o":20133,"h":20181.5,"l":20131,"c":20178.5,"v":100.224}
{"ts":1664994960000,"o":20178.5,"h":20191,"l":20170.5,"c":20181,"v":121.351}
{"ts":1664995020000,"o":20181,"h":20181.5,"l":20166,"c":20166,"v":62.326}
{"ts":1664995080000,"o":20166,"h":20193,"l":20164,"c":20193,"v":139.295}
{"ts":1664995140000,"o":20193,"h":20193,"l":20161,"c":20171,"v":409.447}
{"ts":1664995200000,"o":20171,"h":20171,"l":20146,"c":20156,"v":190.988}
{"ts":1664995260000,"o":20156,"h":20166.5,"l":20153.5,"c":20166,"v":88.326}
{"ts":1664995320000,"o":20166,"h":20166.5,"l":20156,"c":20161.5,"v":77.947}
{"ts":1664995380000,"o":20161.5,"h":20175,"l":20159,"c":20171.5,"v":55.038}
{"ts":1664995440000,"o":20171.5,"h":20179.5,"l":20169,"c":20179.5,"v":107.367}
{"ts":1664995500000,"o":20179.5,"h":20181,"l":20176,"c":20176,"v":26.638}
{"ts":1664995560000,"o":20176,"h":20183.5,"l":20175,"c":20183.5,"v":53.912}
{"ts":1664995620000,"o":20183.5,"h":20195,"l":20183,"c":20188,"v":118.061}
{"ts":1664995680000,"o":20188,"h":20193.5,"l":20181,"c":20193,"v":73.583}
{"ts":1664995740000,"o":20193,"h":20196,"l":20176,"c":20179,"v":99.581}
{"ts":1664995800000,"o":20179,"h":20182.5,"l":20167,"c":20167.5,"v":164.093}
{"ts":1664995860000,"o":20167.5,"h":20185.5,"l":20148,"c":20185.5,"v":126.542}
{"ts":1664995920000,"o":20185.5,"h":20209,"l":20185,"c":20209,"v":228.967}
{"ts":1664995980000,"o":20209,"h":20209,"l":20192.5,"c":20192.5,"v":111.729}
{"ts":1664996040000,"o":20192.5,"h":20195,"l":20188,"c":20195,"v":56.4}
{"ts":1664996100000,"o":20195,"h":20211,"l":20194.5,"c":20210.5,"v":44.299}
{"ts":1664996160000,"o":20210.5,"h":20242.5,"l":20210,"c":20231,"v":616.985}
{"ts":1664996220000,"o":20231,"h":20236.5,"l":20220,"c":20220,"v":88.575}
{"ts":1664996280000,"o":20220,"h":20236,"l":20218.5,"c":20236,"v":80.195}
{"ts":1664996340000,"o":20236,"h":20261.5,"l":20235.5,"c":20259,"v":323.606}
{"ts":1664996400000,"o":20259,"h":20279.5,"l":20254.5,"c":20274,"v":456.477}
{"ts":1664996460000,"o":20274,"h":20309,"l":20268,"c":20297,"v":453.129}
{"ts":1664996520000,"o":20297,"h":20338.5,"l":20296.5,"c":20318.5,"v":738.226}
{"ts":1664996580000,"o":20318.5,"h":20329,"l":20276.5,"c":20295.5,"v":455.751}
{"ts":1664996640000,"o":20295.5,"h":20295.5,"l":20275,"c":20277,"v":140.741}
{"ts":1664996700000,"o":20277,"h":20288.5,"l":20270,"c":20270,"v":113.37}
{"ts":1664996760000,"o":20270,"h":20270.5,"l":20250.5,"c":20252,"v":209.859}
{"ts":1664996820000,"o":20252,"h":20252,"l":20204,"c":20210.5,"v":487.709}
{"ts":1664996880000,"o":20210.5,"h":20235.5,"l":20204.5,"c":20227.5,"v":214.01}
{"ts":1664996940000,"o":20227.5,"h":20227.5,"l":20201,"c":20201.5,"v":160.352}
{"ts":1664997000000,"o":20201.5,"h":20208,"l":20188,"c":20200,"v":298.636}
{"ts":1664997060000,"o":20200,"h":20219,"l":20191,"c":20191,"v":197.902}
{"ts":1664997120000,"o":20191,"h":20225,"l":20191,"c":20218,"v":189.632}
{"ts":1664997180000,"o":20218,"h":20246,"l":20217.5,"c":20241.5,"v":160.806}
{"ts":1664997240000,"o":20241.5,"h":20242,"l":20229,"c":20239.5,"v":89.205}
{"ts":1664997300000,"o":20239.5,"h":20246,"l":20228.5,"c":20245.5,"v":98.091}
{"ts":1664997360000,"o":20245.5,"h":20246,"l":20227,"c":20227,"v":85.258}
{"ts":1664997420000,"o":20227,"h":20246,"l":20227,"c":20239,"v":42.012}
{"ts":1664997480000,"o":20239,"h":20258.5,"l":20239,"c":20254,"v":204.688}
{"ts":1664997540000,"o":20254,"h":20259.5,"l":20235.5,"c":20240.5,"v":70.645}
{"ts":1664997600000,"o":20240.5,"h":20251,"l":20239.5,"c":20243.5,"v":82.151}
{"ts":1664997660000,"o":20243.5,"h":20243.5,"l":20228,"c":20233,"v":98.361}
{"ts":1664997720000,"o":20233,"h":20233.5,"l":20211,"c":20211,"v":88.216}
{"ts":1664997780000,"o":20211,"h":20221,"l":20207.5,"c":20220.5,"v":152.21}
{"ts":1664997840000,"o":20220.5,"h":20223,"l":20212.5,"c":20223,"v":123.102}
{"ts":1664997900000,"o":20223,"h":20223,"l":20204,"c":20204.5,"v":77.075}
{"ts":1664997960000,"o":20204.5,"h":20206,"l":20193,"c":20201,"v":93.72}
{"ts":1664998020000,"o":20201,"h":20201,"l":20180.5,"c":20183,"v":116.659}
{"ts":1664998080000,"o":20183,"h":20199.5,"l":20181.5,"c":20191.5,"v":87.635}
{"ts":1664998140000,"o":20191.5,"h":20191.5,"l":20185,"c":20188,"v":54.934}
{"ts":1664998200000,"o":20188,"h":20211,"l":20187.5,"c":20198.5,"v":108.596}
{"ts":1664998260000,"o":20198.5,"h":20204.5,"l":20195,"c":20199.5,"v":70.987}
{"ts":1664998320000,"o":20199.5,"h":20200,"l":20192,"c":20193.5,"v":46.184}
{"ts":1664998380000,"o":20193.5,"h":20194,"l":20185.5,"c":20188.5,"v":56.828}
{"ts":1664998440000,"o":20188.5,"h":20188.5,"l":20179.5,"c":20179.5,"v":72.811}
{"ts":1664998500000,"o":20179.5,"h":20193,"l":20179.5,"c":20193,"v":56.931}
{"ts":1664998560000,"o":20193,"h":20194,"l":20189.5,"c":20191.5,"v":57.355}
{"ts":1664998620000,"o":20191.5,"h":20191.5,"l":20159.5,"c":20167.5,"v":271.84}
{"ts":1664998680000,"o":20167.5,"h":20180,"l":20167.5,"c":20179.5,"v":97.516}
{"ts":1664998740000,"o":20179.5,"h":20182.5,"l":20164.5,"c":20175,"v":76.203}
{"ts":1664998800000,"o":20175,"h":20175.5,"l":20162,"c":20173.5,"v":105.772}
{"ts":1664998860000,"o":20173.5,"h":20185,"l":20166.5,"c":20185,"v":67.693}
{"ts":1664998920000,"o":20185,"h":20185,"l":20172,"c":20173,"v":76.064}
{"ts":1664998980000,"o":20173,"h":20182,"l":20172.5,"c":20177,"v":53.179}
{"ts":1664999040000,"o":20177,"h":20189.5,"l":20177,"c":20189,"v":26.835}
{"ts":1664999100000,"o":20189,"h":20189.5,"l":20174.5,"c":20183,"v":74.199}
{"ts":1664999160000,"o":20183,"h":20189.5,"l":20182.5,"c":20188.5,"v":50.938}
{"ts":1664999220000,"o":20188.5,"h":20204,"l":20180,"c":20180,"v":114.77}
{"ts":1664999280000,"o":20180,"h":20180,"l":20158,"c":20163,"v":83.771}
{"ts":1664999340000,"o":20163,"h":20163,"l":20150.5,"c":20150.5,"v":137.45}
{"ts":1664999400000,"o":20150.5,"h":20150.5,"l":20123.5,"c":20129.5,"v":407.233}
{"ts":1664999460000,"o":20129.5,"h":20148,"l":20123.5,"c":20145,"v":205.362}
{"ts":1664999520000,"o":20145,"h":20157.5,"l":20134.5,"c":20139.5,"v":148.484}
{"ts":1664999580000,"o":20139.5,"h":20140,"l":20132.5,"c":20137,"v":136.472}
{"ts":1664999640000,"o":20137,"h":20145.5,"l":20125,"c":20132,"v":188.168}
{"ts":1664999700000,"o":20132,"h":20146.5,"l":20126.5,"c":20134,"v":97.422}
{"ts":1664999760000,"o":20134,"h":20139,"l":20127,"c":20139,"v":99.947}
{"ts":1664999820000,"o":20139,"h":20139,"l":20102,"c":20105,"v":292.318}
{"ts":1664999880000,"o":20105,"h":20119,"l":20104,"c":20110.5,"v":131.644}
{"ts":1664999940000,"o":20110.5,"h":20110.5,"l":20095,"c":20107.5,"v":185.678}
{"ts":1665000000000,"o":20107.5,"h":20127.5,"l":20107.5,"c":20114.5,"v":198.323}
{"ts":1665000060000,"o":20114.5,"h":20130.5,"l":20114.5,"c":20128,"v":184.048}
{"ts":1665000120000,"o":20128,"h":20139,"l":20127.5,"c":20136,"v":125.384}
{"ts":1665000180000,"o":20136,"h":20141.5,"l":20136,"c":20140.5,"v":106.821}
{"ts":1665000240000,"o":20140.5,"h":20144,"l":20126.5,"c":20130,"v":86.403}
{"ts":1665000300000,"o":20130,"h":20133,"l":20130,"c":20133,"v":29.355}
{"ts":1665000360000,"o":20133,"h":20144,"l":20132.5,"c":20140,"v":45.505}
{"ts":1665000420000,"o":20140,"h":20140.5,"l":20139,"c":20140,"v":19.327}
{"ts":1665000480000,"o":20140,"h":20140.5,"l":20140,"c":20140.5,"v":91.374}
{"ts":1665000540000,"o":20140.5,"h":20155.5,"l":20140,"c":20155,"v":146.544}
{"ts":1665000600000,"o":20155,"h":20160.5,"l":20152,"c":20152,"v":60.783}
{"ts":1665000660000,"o":20152,"h":20152.5,"l":20148,"c":20148.5,"v":40.614}
{"ts":1665000720000,"o":20148.5,"h":20149.5,"l":20141.5,"c":20149,"v":28.049}
{"ts":1665000780000,"o":20149,"h":20154,"l":20149,"c":20153.5,"v":22.011}
{"ts":1665000840000,"o":20153.5,"h":20154,"l":20141,"c":20141,"v":31.125}
{"ts":1665000900000,"o":20141,"h":20150,"l":20141,"c":20150,"v":14.065}
{"ts":1665000960000,"o":20150,"h":20150,"l":20142.5,"c":20142.5,"v":35.076}
{"ts":1665001020000,"o":20142.5,"h":20143,"l":20131.5,"c":20132,"v":74.561}
{"ts":1665001080000,"o":20132,"h":20132.5,"l":20122,"c":20122,"v":64.922}
{"ts":1665001140000,"o":20122,"h":20122.5,"l":20111.5,"c":20122.5,"v":177.086}
{"ts":1665001200000,"o":20122.5,"h":20138.5,"l":20122,"c":20135.5,"v":62.238}
{"ts":1665001260000,"o":20135.5,"h":20145,"l":20133.5,"c":20134,"v":103.531}
{"ts":1665001320000,"o":20134,"h":20139.5,"l":20133.5,"c":20139.5,"v":26.569}
{"ts":1665001380000,"o":20139.5,"h":20139.5,"l":20133.5,"c":20134,"v":61.279}
{"ts":1665001440000,"o":20134,"h":20134,"l":20120,"c":20120.5,"v":156.966}
{"ts":1665001500000,"o":20120.5,"h":20125.5,"l":20118,"c":20118,"v":35.757}
{"ts":1665001560000,"o":20118,"h":20118.5,"l":20086,"c":20086.5,"v":213.47}
{"ts":1665001620000,"o":20086.5,"h":20086.5,"l":20055.5,"c":20066.5,"v":754.561}
{"ts":1665001680000,"o":20066.5,"h":20096,"l":20066,"c":20093,"v":216.159}
{"ts":1665001740000,"o":20093,"h":20093,"l":20075,"c":20075,"v":53.808}
{"ts":1665001800000,"o":20075,"h":20084,"l":20064.5,"c":20082.5,"v":122.72}
{"ts":1665001860000,"o":20082.5,"h":20082.5,"l":20072.5,"c":20072.5,"v":54.384}
{"ts":1665001920000,"o":20072.5,"h":20073,"l":20072.5,"c":20072.5,"v":42.66}
{"ts":1665001980000,"o":20072.5,"h":20090,"l":20072.5,"c":20086,"v":362.019}
{"ts":1665002040000,"o":20086,"h":20098,"l":20085.5,"c":20094,"v":121.091}
{"ts":1665002100000,"o":20094,"h":20115,"l":20089,"c":20112.5,"v":130.676}
{"ts":1665002160000,"o":20112.5,"h":20112.5,"l":20087,"c":20095.5,"v":283.363}
{"ts":1665002220000,"o":20095.5,"h":20095.5,"l":20084.5,"c":20087,"v":90.86}
{"ts":1665002280000,"o":20087,"h":20088.5,"l":20082.5,"c":20086.5,"v":134.873}
{"ts":1665002340000,"o":20086.5,"h":20092.5,"l":20084.5,"c":20092,"v":55.336}
{"ts":1665002400000,"o":20092,"h":20092.5,"l":20082,"c":20082,"v":59.429}
{"ts":1665002460000,"o":20082,"h":20084.5,"l":20074.5,"c":20084.5,"v":110.937}
{"ts":1665002520000,"o":20084.5,"h":20094,"l":20084.5,"c":20093.5,"v":44.051}
{"ts":1665002580000,"o":20093.5,"h":20094,"l":20088,"c":20088.5,"v":25.656}
{"ts":1665002640000,"o":20088.5,"h":20088.5,"l":20088,"c":20088.5,"v":12.682}
{"ts":1665002700000,"o":20088.5,"h":20089.5,"l":20080,"c":20080.5,"v":40.45}
{"ts":1665002760000,"o":20080.5,"h":20080.5,"l":20071,"c":20075.5,"v":103.813}
{"ts":1665002820000,"o":20075.5,"h":20076.5,"l":20069.5,"c":20069.5,"v":148.033}
{"ts":1665002880000,"o":20069.5,"h":20070,"l":20055.5,"c":20055.5,"v":64.95}
{"ts":1665002940000,"o":20055.5,"h":20062.5,"l":20023,"c":20024.5,"v":767.127}
{"ts":1665003000000,"o":20024.5,"h":20042,"l":20024.5,"c":20038,"v":441.775}
{"ts":1665003060000,"o":20038,"h":20048,"l":20037.5,"c":20045.5,"v":267.754}
{"ts":1665003120000,"o":20045.5,"h":20045.5,"l":20031.5,"c":20032,"v":57.25}
{"ts":1665003180000,"o":20032,"h":20032,"l":20016,"c":20027,"v":192.323}
{"ts":1665003240000,"o":20027,"h":20040,"l":20020,"c":20020.5,"v":100.973}
{"ts":1665003300000,"o":20020.5,"h":20024.5,"l":20020,"c":20024,"v":59.604}
{"ts":1665003360000,"o":20024,"h":20024.5,"l":20004,"c":20011.5,"v":248.754}
{"ts":1665003420000,"o":20011.5,"h":20015.5,"l":20006,"c":20009.5,"v":98.242}
{"ts":1665003480000,"o":20009.5,"h":20013,"l":19985,"c":20007.5,"v":621.531}
{"ts":1665003540000,"o":20007.5,"h":20007.5,"l":19950,"c":19968,"v":1010.96}
{"ts":1665003600000,"o":19968,"h":19991,"l":19967.5,"c":19989,"v":335.522}
{"ts":1665003660000,"o":19989,"h":20013.5,"l":19985.5,"c":20013,"v":276.644}
{"ts":1665003720000,"o":20013,"h":20016,"l":19998.5,"c":20004.5,"v":261.081}
{"ts":1665003780000,"o":20004.5,"h":20004.5,"l":20000,"c":20000,"v":98.538}
{"ts":1665003840000,"o":20000,"h":20000.5,"l":19994,"c":19994,"v":54.285}
{"ts":1665003900000,"o":19994,"h":20011.5,"l":19994,"c":20010.5,"v":114.924}
{"ts":1665003960000,"o":20010.5,"h":20011,"l":19994,"c":19994.5,"v":58.942}
{"ts":1665004020000,"o":19994.5,"h":20032,"l":19994.5,"c":20032,"v":312.687}
{"ts":1665004080000,"o":20032,"h":20032,"l":20020.5,"c":20020.5,"v":72.553}
{"ts":1665004140000,"o":20020.5,"h":20028,"l":20020.5,"c":20028,"v":85.417}
{"ts":1665004200000,"o":20028,"h":20028,"l":20021,"c":20021.5,"v":111.503}
{"ts":1665004260000,"o":20021.5,"h":20025.5,"l":20021,"c":20025.5,"v":38.816}
{"ts":1665004320000,"o":20025.5,"h":20026,"l":20016,"c":20016.5,"v":39.761}
{"ts":1665004380000,"o":20016.5,"h":20019.5,"l":20011,"c":20011,"v":52.416}
{"ts":1665004440000,"o":20011,"h":20011.5,"l":19993,"c":19996,"v":56.95}
{"ts":1665004500000,"o":19996,"h":19996.5,"l":19959,"c":19990,"v":173.057}
{"ts":1665004560000,"o":19990,"h":20012.5,"l":19990,"c":20011,"v":98.023}
{"ts":1665004620000,"o":20011,"h":20011.5,"l":20003,"c":20006.5,"v":68.305}
{"ts":1665004680000,"o":20006.5,"h":20013.5,"l":20006,"c":20013,"v":54.334}
{"ts":1665004740000,"o":20013,"h":20015,"l":20010,"c":20010,"v":75.049}
{"ts":1665004800000,"o":20010,"h":20032,"l":20007,"c":20030.5,"v":124.436}
{"ts":1665004860000,"o":20030.5,"h":20049,"l":20021.5,"c":20027,"v":119.9}
{"ts":1665004920000,"o":20027,"h":20027.5,"l":20025,"c":20025.5,"v":44.28}
{"ts":1665004980000,"o":20025.5,"h":20029,"l":20021.5,"c":20021.5,"v":80.589}
{"ts":1665005040000,"o":20021.5,"h":20025,"l":20021.5,"c":20024.5,"v":17.342}
{"ts":1665005100000,"o":20024.5,"h":20025,"l":20020,"c":20020,"v":19.124}
{"ts":1665005160000,"o":20020,"h":20022.5,"l":20019.5,"c":20020,"v":38.971}
{"ts":1665005220000,"o":20020,"h":20020,"l":20018,"c":20018.5,"v":8.319}
{"ts":1665005280000,"o":20018.5,"h":20022.5,"l":20018,"c":20022,"v":60.973}
{"ts":1665005340000,"o":20022,"h":20022.5,"l":20022,"c":20022,"v":17.729}
{"ts":1665005400000,"o":20022,"h":20022.5,"l":20022,"c":20022.5,"v":13.506}
{"ts":1665005460000,"o":20022.5,"h":20024,"l":20022,"c":20022.5,"v":26.887}
{"ts":1665005520000,"o":20022.5,"h":20024.5,"l":20022,"c":20024.5,"v":20.417}
{"ts":1665005580000,"o":20024.5,"h":20043.5,"l":20024.5,"c":20043.5,"v":135.238}
{"ts":1665005640000,"o":20043.5,"h":20070.5,"l":20043,"c":20068,"v":206.792}
{"ts":1665005700000,"o":20068,"h":20088,"l":20066,"c":20082.5,"v":250.365}
{"ts":1665005760000,"o":20082.5,"h":20084.5,"l":20056,"c":20058,"v":143.51}
{"ts":1665005820000,"o":20058,"h":20058.5,"l":20036.5,"c":20053.5,"v":58.277}
{"ts":1665005880000,"o":20053.5,"h":20053.5,"l":20019.5,"c":20032.5,"v":96.239}
{"ts":1665005940000,"o":20032.5,"h":20036,"l":20030,"c":20032.5,"v":67.589}
{"ts":1665006000000,"o":20032.5,"h":20045.5,"l":20032.5,"c":20043,"v":42.155}
{"ts":1665006060000,"o":20043,"h":20049,"l":20040,"c":20049,"v":18.093}
{"ts":1665006120000,"o":20049,"h":20049,"l":20044,"c":20046,"v":12.552}
{"ts":1665006180000,"o":20046,"h":20062.5,"l":20046,"c":20061.5,"v":69.504}
{"ts":1665006240000,"o":20061.5,"h":20069.5,"l":20061.5,"c":20063.5,"v":69.29}
{"ts":1665006300000,"o":20063.5,"h":20063.5,"l":20063,"c":20063,"v":27.934}
{"ts":1665006360000,"o":20063,"h":20065.5,"l":20063,"c":20065.5,"v":26.346}
{"ts":1665006420000,"o":20065.5,"h":20068.5,"l":20065,"c":20068.5,"v":17.5}
{"ts":1665006480000,"o":20068.5,"h":20069,"l":20041,"c":20041,"v":85.834}
{"ts":1665006540000,"o":20041,"h":20042,"l":19994,"c":20003,"v":335.563}
{"ts":1665006600000,"o":20003,"h":20028,"l":20003,"c":20020.5,"v":74.875}
{"ts":1665006660000,"o":20020.5,"h":20038.5,"l":20020.5,"c":20038,"v":70.688}
{"ts":1665006720000,"o":20038,"h":20043.5,"l":20030,"c":20030,"v":79.06}
{"ts":1665006780000,"o":20030,"h":20030.5,"l":20016,"c":20026.5,"v":51.976}
{"ts":1665006840000,"o":20026.5,"h":20038,"l":20026.5,"c":20037,"v":20.964}
{"ts":1665006900000,"o":20037,"h":20056,"l":20032,"c":20055,"v":58.164}
{"ts":1665006960000,"o":20055,"h":20059,"l":20054,"c":20054,"v":30.994}
{"ts":1665007020000,"o":20054,"h":20054.5,"l":20052,"c":20052,"v":26.494}
{"ts":1665007080000,"o":20052,"h":20061.5,"l":20052,"c":20056.5,"v":30.557}
{"ts":1665007140000,"o":20056.5,"h":20056.5,"l":20045,"c":20045.5,"v":45.306}
{"ts":1665007200000,"o":20045.5,"h":20053.5,"l":20040,"c":20053,"v":37.758}
{"ts":1665007260000,"o":20053,"h":20053.5,"l":20042.5,"c":20051.5,"v":74.693}
{"ts":1665007320000,"o":20051.5,"h":20063,"l":20040,"c":20048.5,"v":57.468}
{"ts":1665007380000,"o":20048.5,"h":20048.5,"l":20024.5,"c":20031.5,"v":185.64}
{"ts":1665007440000,"o":20031.5,"h":20038.5,"l":20031,"c":20038,"v":12.065}
{"ts":1665007500000,"o":20038,"h":20038.5,"l":20035,"c":20035.5,"v":22.095}
{"ts":1665007560000,"o":20035.5,"h":20035.5,"l":20020,"c":20020,"v":36.803}
{"ts":1665007620000,"o":20020,"h":20029.5,"l":20020,"c":20020.5,"v":38.682}
{"ts":1665007680000,"o":20020.5,"h":20020.5,"l":20003,"c":20010.5,"v":83.998}
{"ts":1665007740000,"o":20010.5,"h":20021.5,"l":20010,"c":20017.5,"v":24.441}
{"ts":1665007800000,"o":20017.5,"h":20018,"l":20009,"c":20012.5,"v":28.959}
{"ts":1665007860000,"o":20012.5,"h":20017,"l":20009,"c":20013,"v":43.753}
{"ts":1665007920000,"o":20013,"h":20036,"l":20012.5,"c":20027,"v":55.519}
{"ts":1665007980000,"o":20027,"h":20027,"l":20020.5,"c":20021,"v":14.609}
{"ts":1665008040000,"o":20021,"h":20033,"l":20020,"c":20025,"v":36.417}
{"ts":1665008100000,"o":20025,"h":20038,"l":20025,"c":20034.5,"v":42.352}
{"ts":1665008160000,"o":20034.5,"h":20058,"l":20034,"c":20058,"v":92.642}
{"ts":1665008220000,"o":20058,"h":20060,"l":20046.5,"c":20059.5,"v":38.138}
{"ts":1665008280000,"o":20059.5,"h":20138,"l":20059.5,"c":20123,"v":1286.823}
{"ts":1665008340000,"o":20123,"h":20123.5,"l":20094,"c":20094,"v":249.756}
{"ts":1665008400000,"o":20094,"h":20096.5,"l":20081.5,"c":20082,"v":120.211}
{"ts":1665008460000,"o":20082,"h":20084,"l":20076,"c":20084,"v":59.462}
{"ts":1665008520000,"o":20084,"h":20097.5,"l":20083.5,"c":20095.5,"v":63.68}
{"ts":1665008580000,"o":20095.5,"h":20130,"l":20095,"c":20127,"v":144.25}
{"ts":1665008640000,"o":20127,"h":20142.5,"l":20118,"c":20137,"v":222.238}
{"ts":1665008700000,"o":20137,"h":20150.5,"l":20128,"c":20132.5,"v":213.575}
{"ts":1665008760000,"o":20132.5,"h":20133,"l":20118,"c":20120.5,"v":142.28}
{"ts":1665008820000,"o":20120.5,"h":20130,"l":20120.5,"c":20130,"v":77.465}
{"ts":1665008880000,"o":20130,"h":20131,"l":20123.5,"c":20123.5,"v":68.391}
{"ts":1665008940000,"o":20123.5,"h":20135,"l":20123.5,"c":20130.5,"v":77.935}
{"ts":1665009000000,"o":20130.5,"h":20135.5,"l":20126,"c":20126.5,"v":92.128}
{"ts":1665009060000,"o":20126.5,"h":20126.5,"l":20114.5,"c":20118,"v":61.966}
{"ts":1665009120000,"o":20118,"h":20121,"l":20102,"c":20103.5,"v":85.625}
{"ts":1665009180000,"o":20103.5,"h":20115,"l":20103.5,"c":20113.5,"v":40.062}
{"ts":1665009240000,"o":20113.5,"h":20113.5,"l":20103.5,"c":20104,"v":34.752}
{"ts":1665009300000,"o":20104,"h":20111.5,"l":20103.5,"c":20108.5,"v":59.699}
{"ts":1665009360000,"o":20108.5,"h":20112,"l":20107.5,"c":20108,"v":15.731}
{"ts":1665009420000,"o":20108,"h":20108,"l":20107.5,"c":20108,"v":65.055}
{"ts":1665009480000,"o":20108,"h":20122,"l":20107.5,"c":20118,"v":71.678}
{"ts":1665009540000,"o":20118,"h":20135,"l":20118,"c":20126.5,"v":103.525}
{"ts":1665009600000,"o":20126.5,"h":20133.5,"l":20121,"c":20121.5,"v":40.165}
{"ts":1665009660000,"o":20121.5,"h":20121.5,"l":20072,"c":20088,"v":247.332}
{"ts":1665009720000,"o":20088,"h":20109.5,"l":20088,"c":20107,"v":175.052}
{"ts":1665009780000,"o":20107,"h":20115,"l":20104,"c":20104,"v":114.69}
{"ts":1665009840000,"o":20104,"h":20107,"l":20104,"c":20107,"v":9.297}
{"ts":1665009900000,"o":20107,"h":20125,"l":20105,"c":20120.5,"v":100.82}
{"ts":1665009960000,"o":20120.5,"h":20142,"l":20120,"c":20139,"v":74.443}
{"ts":1665010020000,"o":20139,"h":20161.5,"l":20130.5,"c":20160.5,"v":145.146}
{"ts":1665010080000,"o":20160.5,"h":20160.5,"l":20140.5,"c":20142,"v":56.493}
{"ts":1665010140000,"o":20142,"h":20146,"l":20140,"c":20146,"v":13.053}
{"ts":1665010200000,"o":20146,"h":20146,"l":20140.5,"c":20140.5,"v":85.1}
{"ts":1665010260000,"o":20140.5,"h":20143,"l":20140.5,"c":20143,"v":30.799}
{"ts":1665010320000,"o":20143,"h":20159,"l":20142.5,"c":20158.5,"v":81.507}
{"ts":1665010380000,"o":20158.5,"h":20161,"l":20151,"c":20154.5,"v":51.615}
{"ts":1665010440000,"o":20154.5,"h":20187.5,"l":20154.5,"c":20171,"v":513.698}
{"ts":1665010500000,"o":20171,"h":20212,"l":20152,"c":20197,"v":580.195}
{"ts":1665010560000,"o":20197,"h":20201.5,"l":20179,"c":20197,"v":276.924}
{"ts":1665010620000,"o":20197,"h":20205.5,"l":20183,"c":20205,"v":123.096}
{"ts":1665010680000,"o":20205,"h":20206,"l":20181,"c":20181,"v":145.013}
{"ts":1665010740000,"o":20181,"h":20185,"l":20180,"c":20185,"v":77.17}
{"ts":1665010800000,"o":20185,"h":20192,"l":20163,"c":20172.5,"v":202.435}
{"ts":1665010860000,"o":20172.5,"h":20173,"l":20164.5,"c":20165,"v":56.451}
{"ts":1665010920000,"o":20165,"h":20165.5,"l":20154.5,"c":20154.5,"v":112.089}
{"ts":1665010980000,"o":20154.5,"h":20160,"l":20154.5,"c":20159.5,"v":25.025}
{"ts":1665011040000,"o":20159.5,"h":20160,"l":20147,"c":20155,"v":89.891}
{"ts":1665011100000,"o":20155,"h":20165,"l":20121,"c":20137,"v":423.718}
{"ts":1665011160000,"o":20137,"h":20139,"l":20121,"c":20135,"v":199.443}
{"ts":1665011220000,"o":20135,"h":20139,"l":20127,"c":20127.5,"v":42.354}
{"ts":1665011280000,"o":20127.5,"h":20131.5,"l":20127,"c":20131.5,"v":80.885}
{"ts":1665011340000,"o":20131.5,"h":20135,"l":20130.5,"c":20131,"v":23.677}
{"ts":1665011400000,"o":20131,"h":20143,"l":20130.5,"c":20142.5,"v":50.666}
{"ts":1665011460000,"o":20142.5,"h":20144,"l":20133,"c":20139,"v":54.48}
{"ts":1665011520000,"o":20139,"h":20146.5,"l":20138.5,"c":20146,"v":33.844}
{"ts":1665011580000,"o":20146,"h":20149,"l":20143,"c":20149,"v":42.572}
{"ts":1665011640000,"o":20149,"h":20149,"l":20148.5,"c":20148.5,"v":18.033}
{"ts":1665011700000,"o":20148.5,"h":20153.5,"l":20145,"c":20153.5,"v":24.622}
{"ts":1665011760000,"o":20153.5,"h":20185.5,"l":20153.5,"c":20169.5,"v":236.782}
{"ts":1665011820000,"o":20169.5,"h":20175,"l":20155.5,"c":20156,"v":195.016}
{"ts":1665011880000,"o":20156,"h":20156,"l":20136,"c":20136.5,"v":68.633}
{"ts":1665011940000,"o":20136.5,"h":20143.5,"l":20136,"c":20143,"v":20.04}
{"ts":1665012000000,"o":20143,"h":20156.5,"l":20143,"c":20155,"v":40.405}
{"ts":1665012060000,"o":20155,"h":20164.5,"l":20154.5,"c":20158,"v":42.691}
{"ts":1665012120000,"o":20158,"h":20160,"l":20155,"c":20159.5,"v":40.665}
{"ts":1665012180000,"o":20159.5,"h":20166.5,"l":20154.5,"c":20154.5,"v":28.047}
{"ts":1665012240000,"o":20154.5,"h":20155,"l":20154.5,"c":20154.5,"v":18.973}
{"ts":1665012300000,"o":20154.5,"h":20155,"l":20143.5,"c":20144,"v":49.003}
{"ts":1665012360000,"o":20144,"h":20144,"l":20135.5,"c":20135.5,"v":19.397}
{"ts":1665012420000,"o":20135.5,"h":20136,"l":20130,"c":20130,"v":40.164}
{"ts":1665012480000,"o":20130,"h":20134.5,"l":20130,"c":20134,"v":43.908}
{"ts":1665012540000,"o":20134,"h":20134.5,"l":20132,"c":20134,"v":26.329}
{"ts":1665012600000,"o":20134,"h":20136,"l":20127.5,"c":20127.5,"v":29.803}
{"ts":1665012660000,"o":20127.5,"h":20127.5,"l":20113.5,"c":20113.5,"v":111.025}
{"ts":1665012720000,"o":20113.5,"h":20117.5,"l":20100.5,"c":20117,"v":243.196}
{"ts":1665012780000,"o":20117,"h":20120,"l":20115,"c":20119.5,"v":55.809}
{"ts":1665012840000,"o":20119.5,"h":20120,"l":20113.5,"c":20120,"v":46.571}
{"ts":1665012900000,"o":20120,"h":20120,"l":20113.5,"c":20119,"v":27.377}
{"ts":1665012960000,"o":20119,"h":20119.5,"l":20119,"c":20119.5,"v":3.622}
{"ts":1665013020000,"o":20119.5,"h":20119.5,"l":20119,"c":20119,"v":20.191}
{"ts":1665013080000,"o":20119,"h":20135,"l":20119,"c":20134.5,"v":101.632}
{"ts":1665013140000,"o":20134.5,"h":20138.5,"l":20134.5,"c":20138,"v":48.727}
{"ts":1665013200000,"o":20138,"h":20138.5,"l":20130,"c":20130,"v":96.821}
{"ts":1665013260000,"o":20130,"h":20135,"l":20130,"c":20134,"v":7.179}
{"ts":1665013320000,"o":20134,"h":20138,"l":20133.5,"c":20137.5,"v":52.69}
{"ts":1665013380000,"o":20137.5,"h":20139,"l":20137.5,"c":20138.5,"v":14.666}
{"ts":1665013440000,"o":20138.5,"h":20142.5,"l":20138.5,"c":20142.5,"v":31.148}
{"ts":1665013500000,"o":20142.5,"h":20151.5,"l":20142,"c":20149,"v":53.012}
{"ts":1665013560000,"o":20149,"h":20149,"l":20141.5,"c":20144,"v":44.685}
{"ts":1665013620000,"o":20144,"h":20156.5,"l":20144,"c":20156,"v":22.361}
{"ts":1665013680000,"o":20156,"h":20156.5,"l":20143,"c":20143.5,"v":135.281}
{"ts":1665013740000,"o":20143.5,"h":20143.5,"l":20143,"c":20143.5,"v":8.324}
{"ts":1665013800000,"o":20143.5,"h":20143.5,"l":20134.5,"c":20143,"v":77.248}
{"ts":1665013860000,"o":20143,"h":20153.5,"l":20143,"c":20153,"v":60.638}
{"ts":1665013920000,"o":20153,"h":20181,"l":20153,"c":20173,"v":328.099}
{"ts":1665013980000,"o":20173,"h":20173,"l":20159,"c":20161,"v":53.772}
{"ts":1665014040000,"o":20161,"h":20165,"l":20161,"c":20162,"v":13.493}
{"ts":1665014100000,"o":20162,"h":20164.5,"l":20161.5,"c":20164,"v":16.73}
{"ts":1665014160000,"o":20164,"h":20164.5,"l":20156,"c":20156.5,"v":55.148}
{"ts":1665014220000,"o":20156.5,"h":20163.5,"l":20143,"c":20143,"v":81.186}
{"ts":1665014280000,"o":20143,"h":20154,"l":20143,"c":20153.5,"v":30.914}
{"ts":1665014340000,"o":20153.5,"h":20154,"l":20149,"c":20149,"v":29.852}
{"ts":1665014400000,"o":20149,"h":20149.5,"l":20132.5,"c":20141.5,"v":151.595}
{"ts":1665014460000,"o":20141.5,"h":20150,"l":20141.5,"c":20150,"v":40.858}
{"ts":1665014520000,"o":20150,"h":20165,"l":20149.5,"c":20165,"v":52.475}
{"ts":1665014580000,"o":20165,"h":20177,"l":20158.5,"c":20176,"v":128.775}
{"ts":1665014640000,"o":20176,"h":20176.5,"l":20173.5,"c":20175.5,"v":23.03}
{"ts":1665014700000,"o":20175.5,"h":20209,"l":20165.5,"c":20208.5,"v":333.098}
{"ts":1665014760000,"o":20208.5,"h":20247,"l":20196.5,"c":20235,"v":985.613}
{"ts":1665014820000,"o":20235,"h":20242,"l":20215,"c":20215.5,"v":285.342}
{"ts":1665014880000,"o":20215.5,"h":20215.5,"l":20172,"c":20189.5,"v":356.403}
{"ts":1665014940000,"o":20189.5,"h":20199,"l":20185,"c":20198.5,"v":78.596}
{"ts":1665015000000,"o":20198.5,"h":20233.5,"l":20198.5,"c":20229.5,"v":172.332}
{"ts":1665015060000,"o":20229.5,"h":20243,"l":20226,"c":20229,"v":132.119}
{"ts":1665015120000,"o":20229,"h":20249.5,"l":20229,"c":20247,"v":198.469}
{"ts":1665015180000,"o":20247,"h":20259,"l":20236.5,"c":20245,"v":211.126}
{"ts":1665015240000,"o":20245,"h":20245.5,"l":20232.5,"c":20235.5,"v":149.905}
{"ts":1665015300000,"o":20235.5,"h":20246.5,"l":20230,"c":20235,"v":122.918}
{"ts":1665015360000,"o":20235,"h":20245,"l":20220.5,"c":20220.5,"v":87.879}
{"ts":1665015420000,"o":20220.5,"h":20227,"l":20212.5,"c":20226.5,"v":176.024}
{"ts":1665015480000,"o":20226.5,"h":20249,"l":20226.5,"c":20249,"v":55.112}
{"ts":1665015540000,"o":20249,"h":20283,"l":20248.5,"c":20259,"v":446.104}
{"ts":1665015600000,"o":20259,"h":20265.5,"l":20246.5,"c":20260.5,"v":130.549}
{"ts":1665015660000,"o":20260.5,"h":20270.5,"l":20253,"c":20255.5,"v":149.413}
{"ts":1665015720000,"o":20255.5,"h":20256,"l":20241.5,"c":20249,"v":87.333}
{"ts":1665015780000,"o":20249,"h":20250,"l":20245,"c":20249,"v":55.888}
{"ts":1665015840000,"o":20249,"h":20250,"l":20231,"c":20231,"v":54.322}
{"ts":1665015900000,"o":20231,"h":20240.5,"l":20229.5,"c":20240.5,"v":60.999}
{"ts":1665015960000,"o":20240.5,"h":20249,"l":20238,"c":20238.5,"v":40.733}
{"ts":1665016020000,"o":20238.5,"h":20242.5,"l":20226,"c":20226,"v":59.417}
{"ts":1665016080000,"o":20226,"h":20228,"l":20217,"c":20219.5,"v":207.221}
{"ts":1665016140000,"o":20219.5,"h":20230,"l":20219,"c":20229.5,"v":64.172}
{"ts":1665016200000,"o":20229.5,"h":20256,"l":20229.5,"c":20256,"v":154.738}
{"ts":1665016260000,"o":20256,"h":20290,"l":20255.5,"c":20279,"v":620.858}
{"ts":1665016320000,"o":20279,"h":20279.5,"l":20271,"c":20273,"v":138.867}
{"ts":1665016380000,"o":20273,"h":20280,"l":20258,"c":20258,"v":207.878}
{"ts":1665016440000,"o":20258,"h":20259.5,"l":20250,"c":20252.5,"v":52.861}
{"ts":1665016500000,"o":20252.5,"h":20261.5,"l":20249,"c":20256.5,"v":72.565}
{"ts":1665016560000,"o":20256.5,"h":20256.5,"l":20221,"c":20221,"v":103.148}
{"ts":1665016620000,"o":20221,"h":20221.5,"l":20192.5,"c":20198.5,"v":317.483}
{"ts":1665016680000,"o":20198.5,"h":20215,"l":20198,"c":20200,"v":100.694}
{"ts":1665016740000,"o":20200,"h":20215.5,"l":20200,"c":20215,"v":91.911}
{"ts":1665016800000,"o":20215,"h":20220,"l":20208.5,"c":20209,"v":53.252}
{"ts":1665016860000,"o":20209,"h":20229,"l":20205.5,"c":20228.5,"v":102.805}
{"ts":1665016920000,"o":20228.5,"h":20249,"l":20228.5,"c":20240,"v":105.913}
{"ts":1665016980000,"o":20240,"h":20243.5,"l":20240,"c":20243,"v":17.827}
{"ts":1665017040000,"o":20243,"h":20249,"l":20240.5,"c":20241,"v":86.111}
{"ts":1665017100000,"o":20241,"h":20246.5,"l":20240.5,"c":20246.5,"v":31.29}
{"ts":1665017160000,"o":20246.5,"h":20296.5,"l":20246,"c":20292.5,"v":350.584}
{"ts":1665017220000,"o":20292.5,"h":20308,"l":20277.5,"c":20278,"v":344.681}
{"ts":1665017280000,"o":20278,"h":20376,"l":20275,"c":20335.5,"v":1791.177}
{"ts":1665017340000,"o":20335.5,"h":20365.5,"l":20308.5,"c":20322.5,"v":551.772}
{"ts":1665017400000,"o":20322.5,"h":20353.5,"l":20300,"c":20353,"v":303.468}
{"ts":1665017460000,"o":20353,"h":20386,"l":20327.5,"c":20331,"v":605.142}
{"ts":1665017520000,"o":20331,"h":20365,"l":20330,"c":20356,"v":231.576}
{"ts":1665017580000,"o":20356,"h":20368,"l":20350,"c":20364.5,"v":337.011}
{"ts":1665017640000,"o":20364.5,"h":20364.5,"l":20338.5,"c":20340.5,"v":117.309}
{"ts":1665017700000,"o":20340.5,"h":20340.5,"l":20329,"c":20329.5,"v":194.071}
{"ts":1665017760000,"o":20329.5,"h":20329.5,"l":20288,"c":20298.5,"v":426.084}
{"ts":1665017820000,"o":20298.5,"h":20300,"l":20295.5,"c":20296,"v":172.954}
{"ts":1665017880000,"o":20296,"h":20314,"l":20296,"c":20296.5,"v":179.5}
{"ts":1665017940000,"o":20296.5,"h":20303,"l":20237,"c":20254,"v":993.01}
{"ts":1665018000000,"o":20254,"h":20269,"l":20249,"c":20249,"v":343.697}
{"ts":1665018060000,"o":20249,"h":20269,"l":20244.5,"c":20253.5,"v":171.276}
{"ts":1665018120000,"o":20253.5,"h":20280,"l":20253,"c":20270,"v":220.483}
{"ts":1665018180000,"o":20270,"h":20270,"l":20227,"c":20255.5,"v":248.735}
{"ts":1665018240000,"o":20255.5,"h":20259.5,"l":20235.5,"c":20239.5,"v":253.418}
{"ts":1665018300000,"o":20239.5,"h":20275.5,"l":20239.5,"c":20268,"v":241.98}
{"ts":1665018360000,"o":20268,"h":20291,"l":20267.5,"c":20291,"v":134.338}
{"ts":1665018420000,"o":20291,"h":20319.5,"l":20290.5,"c":20315,"v":240.782}
{"ts":1665018480000,"o":20315,"h":20315,"l":20296,"c":20313.5,"v":158.638}
{"ts":1665018540000,"o":20313.5,"h":20324,"l":20298,"c":20300,"v":181.074}
{"ts":1665018600000,"o":20300,"h":20314.5,"l":20300,"c":20301,"v":144.156}
{"ts":1665018660000,"o":20301,"h":20305.5,"l":20296,"c":20296.5,"v":69.168}
{"ts":1665018720000,"o":20296.5,"h":20305.5,"l":20276.5,"c":20278.5,"v":161.878}
{"ts":1665018780000,"o":20278.5,"h":20279,"l":20269.5,"c":20275.5,"v":199.382}
{"ts":1665018840000,"o":20275.5,"h":20286,"l":20271.5,"c":20273.5,"v":283.249}
{"ts":1665018900000,"o":20273.5,"h":20290,"l":20273,"c":20288,"v":113.168}
{"ts":1665018960000,"o":20288,"h":20295,"l":20285.5,"c":20287,"v":60.471}
{"ts":1665019020000,"o":20287,"h":20300,"l":20286.5,"c":20298,"v":49.015}
{"ts":1665019080000,"o":20298,"h":20298,"l":20284,"c":20284,"v":47.033}
{"ts":1665019140000,"o":20284,"h":20327,"l":20284,"c":20326,"v":278.055}
{"ts":1665019200000,"o":20326,"h":20326,"l":20305,"c":20305.5,"v":85.275}
{"ts":1665019260000,"o":20305.5,"h":20306.5,"l":20299,"c":20299.5,"v":98.833}
{"ts":1665019320000,"o":20299.5,"h":20306,"l":20286.5,"c":20286.5,"v":88.393}
{"ts":1665019380000,"o":20286.5,"h":20293,"l":20259,"c":20259.5,"v":112.941}
{"ts":1665019440000,"o":20259.5,"h":20264.5,"l":20251.5,"c":20254.5,"v":153.826}
{"ts":1665019500000,"o":20254.5,"h":20264.5,"l":20254,"c":20258.5,"v":178.036}
{"ts":1665019560000,"o":20258.5,"h":20274,"l":20258,"c":20272.5,"v":41.324}
{"ts":1665019620000,"o":20272.5,"h":20279,"l":20272.5,"c":20275.5,"v":30.416}
{"ts":1665019680000,"o":20275.5,"h":20275.5,"l":20261,"c":20261,"v":118.27}
{"ts":1665019740000,"o":20261,"h":20261.5,"l":20255,"c":20255,"v":63.338}
{"ts":1665019800000,"o":20255,"h":20261.5,"l":20244,"c":20250.5,"v":100.146}
{"ts":1665019860000,"o":20250.5,"h":20250.5,"l":20225.5,"c":20238.5,"v":370.884}
{"ts":1665019920000,"o":20238.5,"h":20252,"l":20238,"c":20251.5,"v":84.612}
{"ts":1665019980000,"o":20251.5,"h":20253.5,"l":20243.5,"c":20244,"v":58.944}
{"ts":1665020040000,"o":20244,"h":20254,"l":20244,"c":20248,"v":72.71}
{"ts":1665020100000,"o":20248,"h":20272,"l":20248,"c":20260,"v":95.578}
{"ts":1665020160000,"o":20260,"h":20269.5,"l":20260,"c":20264.5,"v":43.765}
{"ts":1665020220000,"o":20264.5,"h":20275,"l":20264.5,"c":20275,"v":50.357}
{"ts":1665020280000,"o":20275,"h":20275,"l":20265,"c":20271,"v":109.162}
{"ts":1665020340000,"o":20271,"h":20275,"l":20271,"c":20274.5,"v":17.239}
{"ts":1665020400000,"o":20274.5,"h":20275,"l":20266.5,"c":20270,"v":59.313}
{"ts":1665020460000,"o":20270,"h":20270,"l":20261,"c":20261.5,"v":45.4}
{"ts":1665020520000,"o":20261.5,"h":20261.5,"l":20252,"c":20252,"v":65.352}
{"ts":1665020580000,"o":20252,"h":20256,"l":20250,"c":20256,"v":127.309}
{"ts":1665020640000,"o":20256,"h":20262,"l":20253,"c":20262,"v":33.341}
{"ts":1665020700000,"o":20262,"h":20273,"l":20261.5,"c":20272.5,"v":62.059}
{"ts":1665020760000,"o":20272.5,"h":20285,"l":20272.5,"c":20279.5,"v":85.146}
{"ts":1665020820000,"o":20279.5,"h":20279.5,"l":20270,"c":20271,"v":90.903}
{"ts":1665020880000,"o":20271,"h":20271,"l":20266,"c":20268.5,"v":19.854}
{"ts":1665020940000,"o":20268.5,"h":20268.5,"l":20261,"c":20265.5,"v":40.834}
{"ts":1665021000000,"o":20265.5,"h":20284,"l":20265.5,"c":20283.5,"v":87.942}
{"ts":1665021060000,"o":20283.5,"h":20320,"l":20283.5,"c":20311,"v":338.671}
{"ts":1665021120000,"o":20311,"h":20315,"l":20302.5,"c":20315,"v":117.855}
{"ts":1665021180000,"o":20315,"h":20342.5,"l":20315,"c":20322,"v":323.467}
{"ts":1665021240000,"o":20322,"h":20347.5,"l":20315.5,"c":20340,"v":268.115}
{"ts":1665021300000,"o":20340,"h":20347,"l":20309,"c":20320,"v":243.396}
{"ts":1665021360000,"o":20320,"h":20350,"l":20316.5,"c":20349.5,"v":203.961}
{"ts":1665021420000,"o":20349.5,"h":20412,"l":20349.5,"c":20368,"v":1397.789}
{"ts":1665021480000,"o":20368,"h":20373,"l":20357.5,"c":20359,"v":302.261}
{"ts":1665021540000,"o":20359,"h":20364,"l":20347,"c":20354.5,"v":288.138}
{"ts":1665021600000,"o":20354.5,"h":20400,"l":20354.5,"c":20397,"v":467.276}
{"ts":1665021660000,"o":20397,"h":20411,"l":20380,"c":20394,"v":393.565}
{"ts":1665021720000,"o":20394,"h":20394,"l":20373.5,"c":20374,"v":133.331}
{"ts":1665021780000,"o":20374,"h":20394,"l":20373,"c":20390.5,"v":59.756}
{"ts":1665021840000,"o":20390.5,"h":20394,"l":20376.5,"c":20389.5,"v":85.109}
{"ts":1665021900000,"o":20389.5,"h":20425,"l":20385,"c":20406,"v":492.407}
{"ts":1665021960000,"o":20406,"h":20425,"l":20405.5,"c":20420.5,"v":244.801}
{"ts":1665022020000,"o":20420.5,"h":20423.5,"l":20408.5,"c":20409,"v":181.916}
{"ts":1665022080000,"o":20409,"h":20425,"l":20405.5,"c":20406,"v":250.716}
{"ts":1665022140000,"o":20406,"h":20406,"l":20386,"c":20386,"v":216.095}
{"ts":1665022200000,"o":20386,"h":20407.5,"l":20386,"c":20395,"v":155.492}
{"ts":1665022260000,"o":20395,"h":20400,"l":20386.5,"c":20390.5,"v":298.634}
{"ts":1665022320000,"o":20390.5,"h":20391,"l":20376.5,"c":20385.5,"v":143.291}
{"ts":1665022380000,"o":20385.5,"h":20386,"l":20360,"c":20371,"v":116.064}
{"ts":1665022440000,"o":20371,"h":20382.5,"l":20370.5,"c":20378,"v":54.705}
{"ts":1665022500000,"o":20378,"h":20402.5,"l":20377.5,"c":20399.5,"v":172.893}
{"ts":1665022560000,"o":20399.5,"h":20400,"l":20363,"c":20363,"v":174.96}
{"ts":1665022620000,"o":20363,"h":20363.5,"l":20320,"c":20339,"v":620.204}
{"ts":1665022680000,"o":20339,"h":20348,"l":20321.5,"c":20323.5,"v":230.375}
{"ts":1665022740000,"o":20323.5,"h":20335.5,"l":20308,"c":20308,"v":267.345}
{"ts":1665022800000,"o":20308,"h":20335.5,"l":20308,"c":20320.5,"v":267.587}
{"ts":1665022860000,"o":20320.5,"h":20328.5,"l":20320,"c":20320.5,"v":81.585}
{"ts":1665022920000,"o":20320.5,"h":20325,"l":20318.5,"c":20324,"v":106.595}
{"ts":1665022980000,"o":20324,"h":20324.5,"l":20314,"c":20321,"v":105.175}
{"ts":1665023040000,"o":20321,"h":20321,"l":20300,"c":20302.5,"v":174.497}
{"ts":1665023100000,"o":20302.5,"h":20316,"l":20300,"c":20300,"v":207.01}
{"ts":1665023160000,"o":20300,"h":20316,"l":20300,"c":20310.5,"v":105.257}
{"ts":1665023220000,"o":20310.5,"h":20310.5,"l":20302,"c":20302.5,"v":45.945}
{"ts":1665023280000,"o":20302.5,"h":20308.5,"l":20292.5,"c":20299.5,"v":134.446}
{"ts":1665023340000,"o":20299.5,"h":20304.5,"l":20299.5,"c":20300,"v":64.229}
{"ts":1665023400000,"o":20300,"h":20300,"l":20292,"c":20296,"v":113.123}
{"ts":1665023460000,"o":20296,"h":20311,"l":20296,"c":20308,"v":92.384}
{"ts":1665023520000,"o":20308,"h":20323.5,"l":20307.5,"c":20322.5,"v":111.768}
{"ts":1665023580000,"o":20322.5,"h":20333,"l":20320,"c":20333,"v":180.327}
{"ts":1665023640000,"o":20333,"h":20343,"l":20326.5,"c":20326.5,"v":122.569}
{"ts":1665023700000,"o":20326.5,"h":20328.5,"l":20308.5,"c":20310,"v":58.523}
{"ts":1665023760000,"o":20310,"h":20313,"l":20302.5,"c":20302.5,"v":87.331}
{"ts":1665023820000,"o":20302.5,"h":20303,"l":20290,"c":20290,"v":88.611}
{"ts":1665023880000,"o":20290,"h":20295,"l":20280,"c":20295,"v":241.812}
{"ts":1665023940000,"o":20295,"h":20307.5,"l":20294.5,"c":20305,"v":183.689}
{"ts":1665024000000,"o":20305,"h":20311,"l":20304.5,"c":20310.5,"v":29.678}
{"ts":1665024060000,"o":20310.5,"h":20319,"l":20310.5,"c":20312.5,"v":67.427}
{"ts":1665024120000,"o":20312.5,"h":20324,"l":20312,"c":20321,"v":43.211}
{"ts":1665024180000,"o":20321,"h":20321.5,"l":20306,"c":20306.5,"v":52.257}
{"ts":1665024240000,"o":20306.5,"h":20317,"l":20306,"c":20308,"v":14.367}
{"ts":1665024300000,"o":20308,"h":20329.5,"l":20307.5,"c":20328.5,"v":118.801}
{"ts":1665024360000,"o":20328.5,"h":20329.5,"l":20326.5,"c":20326.5,"v":50.723}
{"ts":1665024420000,"o":20326.5,"h":20333,"l":20326.5,"c":20333,"v":37.544}
{"ts":1665024480000,"o":20333,"h":20337,"l":20332.5,"c":20335,"v":25.777}
{"ts":1665024540000,"o":20335,"h":20354,"l":20334.5,"c":20353.5,"v":196.927}
{"ts":1665024600000,"o":20353.5,"h":20361,"l":20342,"c":20349.5,"v":79.265}
{"ts":1665024660000,"o":20349.5,"h":20350,"l":20349.5,"c":20349.5,"v":12.932}
{"ts":1665024720000,"o":20349.5,"h":20350,"l":20335.5,"c":20335.5,"v":72.361}
{"ts":1665024780000,"o":20335.5,"h":20335.5,"l":20317,"c":20322.5,"v":104.978}
{"ts":1665024840000,"o":20322.5,"h":20333.5,"l":20322,"c":20329.5,"v":78.832}
{"ts":1665024900000,"o":20329.5,"h":20335,"l":20329,"c":20331,"v":67.997}
{"ts":1665024960000,"o":20331,"h":20334,"l":20330.5,"c":20334,"v":13.709}
{"ts":1665025020000,"o":20334,"h":20334,"l":20305,"c":20305.5,"v":101.055}
{"ts":1665025080000,"o":20305.5,"h":20312,"l":20305,"c":20307.5,"v":48.121}
{"ts":1665025140000,"o":20307.5,"h":20315,"l":20303.5,"c":20314.5,"v":58.54}
{"ts":1665025200000,"o":20314.5,"h":20319,"l":20314.5,"c":20314.5,"v":20.441}
{"ts":1665025260000,"o":20314.5,"h":20315,"l":20306,"c":20306.5,"v":71.659}
{"ts":1665025320000,"o":20306.5,"h":20306.5,"l":20305,"c":20305,"v":18.032}
{"ts":1665025380000,"o":20305,"h":20312.5,"l":20305,"c":20312.5,"v":61.819}
{"ts":1665025440000,"o":20312.5,"h":20312.5,"l":20305,"c":20305.5,"v":47.078}
{"ts":1665025500000,"o":20305.5,"h":20307,"l":20301.5,"c":20305.5,"v":27.764}
{"ts":1665025560000,"o":20305.5,"h":20305.5,"l":20279,"c":20279,"v":232.394}
{"ts":1665025620000,"o":20279,"h":20288,"l":20279,"c":20285.5,"v":126.222}
{"ts":1665025680000,"o":20285.5,"h":20289.5,"l":20263.5,"c":20276.5,"v":237.171}
{"ts":1665025740000,"o":20276.5,"h":20277.5,"l":20270,"c":20276.5,"v":44.687}
{"ts":1665025800000,"o":20276.5,"h":20290.5,"l":20276.5,"c":20290.5,"v":46.519}
{"ts":1665025860000,"o":20290.5,"h":20307.5,"l":20290,"c":20304,"v":74.778}
{"ts":1665025920000,"o":20304,"h":20304,"l":20297,"c":20297,"v":47.821}
{"ts":1665025980000,"o":20297,"h":20315,"l":20297,"c":20314.5,"v":35.152}
{"ts":1665026040000,"o":20314.5,"h":20319.5,"l":20311,"c":20319,"v":85.303}
{"ts":1665026100000,"o":20319,"h":20323.5,"l":20319,"c":20320,"v":45.367}
{"ts":1665026160000,"o":20320,"h":20320,"l":20316,"c":20316,"v":15.08}
{"ts":1665026220000,"o":20316,"h":20320,"l":20316,"c":20320,"v":23.59}
{"ts":1665026280000,"o":20320,"h":20320,"l":20313,"c":20313,"v":35.926}
{"ts":1665026340000,"o":20313,"h":20318,"l":20313,"c":20314.5,"v":118.993}
{"ts":1665026400000,"o":20314.5,"h":20317.5,"l":20314,"c":20317.5,"v":13.032}
{"ts":1665026460000,"o":20317.5,"h":20317.5,"l":20314,"c":20314,"v":17.412}
{"ts":1665026520000,"o":20314,"h":20314.5,"l":20304.5,"c":20304.5,"v":65.833}
{"ts":1665026580000,"o":20304.5,"h":20305,"l":20296.5,"c":20296.5,"v":22.802}
{"ts":1665026640000,"o":20296.5,"h":20302,"l":20296.5,"c":20297.5,"v":73.412}
{"ts":1665026700000,"o":20297.5,"h":20312,"l":20297,"c":20304.5,"v":91.431}
{"ts":1665026760000,"o":20304.5,"h":20320.5,"l":20304.5,"c":20320.5,"v":51.939}
{"ts":1665026820000,"o":20320.5,"h":20333.5,"l":20320,"c":20333.5,"v":113.273}
{"ts":1665026880000,"o":20333.5,"h":20333.5,"l":20329.5,"c":20331,"v":91.058}
{"ts":1665026940000,"o":20331,"h":20348,"l":20331,"c":20343.5,"v":154.14}
{"ts":1665027000000,"o":20343.5,"h":20344,"l":20334,"c":20334.5,"v":51.928}
{"ts":1665027060000,"o":20334.5,"h":20334.5,"l":20328,"c":20328,"v":27.782}
{"ts":1665027120000,"o":20328,"h":20328.5,"l":20317.5,"c":20321.5,"v":20.324}
{"ts":1665027180000,"o":20321.5,"h":20322,"l":20321.5,"c":20322,"v":17.749}
{"ts":1665027240000,"o":20322,"h":20322,"l":20321.5,"c":20321.5,"v":25.285}
{"ts":1665027300000,"o":20321.5,"h":20327.5,"l":20321.5,"c":20327.5,"v":13.505}
{"ts":1665027360000,"o":20327.5,"h":20327.5,"l":20322.5,"c":20323,"v":47.688}
{"ts":1665027420000,"o":20323,"h":20347,"l":20322.5,"c":20346.5,"v":89.189}
{"ts":1665027480000,"o":20346.5,"h":20350,"l":20340,"c":20349.5,"v":92.885}
{"ts":1665027540000,"o":20349.5,"h":20375.5,"l":20344,"c":20344,"v":342.285}
{"ts":1665027600000,"o":20344,"h":20356,"l":20341.5,"c":20355.5,"v":112.962}
{"ts":1665027660000,"o":20355.5,"h":20373,"l":20355,"c":20369.5,"v":186.819}
{"ts":1665027720000,"o":20369.5,"h":20369.5,"l":20360,"c":20360,"v":49.646}
{"ts":1665027780000,"o":20360,"h":20360.5,"l":20354,"c":20354.5,"v":43.712}
{"ts":1665027840000,"o":20354.5,"h":20356,"l":20347.5,"c":20347.5,"v":59.474}
{"ts":1665027900000,"o":20347.5,"h":20351,"l":20347.5,"c":20350.5,"v":26.928}
{"ts":1665027960000,"o":20350.5,"h":20355.5,"l":20350.5,"c":20350.5,"v":17.371}
{"ts":1665028020000,"o":20350.5,"h":20351,"l":20342,"c":20342,"v":37.104}
{"ts":1665028080000,"o":20342,"h":20342.5,"l":20313,"c":20316,"v":161.475}
{"ts":1665028140000,"o":20316,"h":20326.5,"l":20316,"c":20323,"v":34.84}
{"ts":1665028200000,"o":20323,"h":20329,"l":20323,"c":20325,"v":78.744}
{"ts":1665028260000,"o":20325,"h":20325.5,"l":20316.5,"c":20319.5,"v":34.401}
{"ts":1665028320000,"o":20319.5,"h":20319.5,"l":20316.5,"c":20316.5,"v":30.327}
{"ts":1665028380000,"o":20316.5,"h":20317,"l":20316.5,"c":20317,"v":9.721}
{"ts":1665028440000,"o":20317,"h":20326,"l":20316.5,"c":20326,"v":31.293}
{"ts":1665028500000,"o":20326,"h":20336,"l":20325.5,"c":20336,"v":20.682}
{"ts":1665028560000,"o":20336,"h":20360,"l":20336,"c":20347.5,"v":129.927}
{"ts":1665028620000,"o":20347.5,"h":20354,"l":20347,"c":20354,"v":93.762}
{"ts":1665028680000,"o":20354,"h":20354,"l":20343,"c":20343,"v":44.696}
{"ts":1665028740000,"o":20343,"h":20347,"l":20342.5,"c":20342.5,"v":28.246}
{"ts":1665028800000,"o":20342.5,"h":20347,"l":20340.5,"c":20340.5,"v":35.233}
{"ts":1665028860000,"o":20340.5,"h":20341,"l":20319.5,"c":20319.5,"v":230.791}
{"ts":1665028920000,"o":20319.5,"h":20320,"l":20315.5,"c":20315.5,"v":64.537}
{"ts":1665028980000,"o":20315.5,"h":20318.5,"l":20309.5,"c":20309.5,"v":87.253}
{"ts":1665029040000,"o":20309.5,"h":20320,"l":20308,"c":20319.5,"v":68.577}
{"ts":1665029100000,"o":20319.5,"h":20345,"l":20319.5,"c":20344.5,"v":83.538}
{"ts":1665029160000,"o":20344.5,"h":20350,"l":20342,"c":20348.5,"v":92.22}
{"ts":1665029220000,"o":20348.5,"h":20355,"l":20341,"c":20354.5,"v":79.844}
{"ts":1665029280000,"o":20354.5,"h":20367.5,"l":20350,"c":20367,"v":99.45}
{"ts":1665029340000,"o":20367,"h":20409,"l":20367,"c":20406,"v":554.58}
{"ts":1665029400000,"o":20406,"h":20419,"l":20388,"c":20397,"v":386.545}
{"ts":1665029460000,"o":20397,"h":20399.5,"l":20381.5,"c":20385,"v":137.021}
{"ts":1665029520000,"o":20385,"h":20389,"l":20374,"c":20378.5,"v":134.325}
{"ts":1665029580000,"o":20378.5,"h":20379,"l":20374.5,"c":20374.5,"v":26.024}
{"ts":1665029640000,"o":20374.5,"h":20383,"l":20362.5,"c":20378,"v":168.594}
{"ts":1665029700000,"o":20378,"h":20398.5,"l":20378,"c":20393,"v":112.957}
{"ts":1665029760000,"o":20393,"h":20435,"l":20381,"c":20407.5,"v":625.271}
{"ts":1665029820000,"o":20407.5,"h":20413,"l":20398.5,"c":20401,"v":233.56}
{"ts":1665029880000,"o":20401,"h":20401.5,"l":20389.5,"c":20389.5,"v":100.827}
{"ts":1665029940000,"o":20389.5,"h":20395,"l":20382.5,"c":20383,"v":172.699}
{"ts":1665030000000,"o":20383,"h":20389,"l":20382.5,"c":20385.5,"v":58.537}
{"ts":1665030060000,"o":20385.5,"h":20388.5,"l":20385,"c":20385.5,"v":56.792}
{"ts":1665030120000,"o":20385.5,"h":20391,"l":20385,"c":20389,"v":95.14}
{"ts":1665030180000,"o":20389,"h":20389,"l":20385,"c":20385,"v":91.179}
{"ts":1665030240000,"o":20385,"h":20385.5,"l":20371,"c":20371,"v":84.251}
{"ts":1665030300000,"o":20371,"h":20389,"l":20371,"c":20384.5,"v":97.073}
{"ts":1665030360000,"o":20384.5,"h":20387,"l":20381,"c":20381,"v":32.08}
{"ts":1665030420000,"o":20381,"h":20381.5,"l":20365,"c":20373,"v":139.321}
{"ts":1665030480000,"o":20373,"h":20373.5,"l":20351,"c":20351.5,"v":110.498}
{"ts":1665030540000,"o":20351.5,"h":20358.5,"l":20350.5,"c":20358,"v":124.892}
{"ts":1665030600000,"o":20358,"h":20367.5,"l":20352.5,"c":20352.5,"v":58.932}
{"ts":1665030660000,"o":20352.5,"h":20352.5,"l":20332,"c":20340.5,"v":191.02}
{"ts":1665030720000,"o":20340.5,"h":20345,"l":20338,"c":20344.5,"v":143.99}
{"ts":1665030780000,"o":20344.5,"h":20370,"l":20344.5,"c":20361,"v":201.116}
{"ts":1665030840000,"o":20361,"h":20380,"l":20361,"c":20375.5,"v":62.415}
{"ts":1665030900000,"o":20375.5,"h":20390,"l":20375,"c":20388.5,"v":50.791}
{"ts":1665030960000,"o":20388.5,"h":20391,"l":20379.5,"c":20391,"v":58.615}
{"ts":1665031020000,"o":20391,"h":20391,"l":20380.5,"c":20380.5,"v":30.731}
{"ts":1665031080000,"o":20380.5,"h":20385.5,"l":20375,"c":20375,"v":26.191}
{"ts":1665031140000,"o":20375,"h":20377,"l":20375,"c":20376.5,"v":19.507}
{"ts":1665031200000,"o":20376.5,"h":20377,"l":20368,"c":20369,"v":53.772}
{"ts":1665031260000,"o":20369,"h":20372,"l":20368,"c":20368.5,"v":25.656}
{"ts":1665031320000,"o":20368.5,"h":20376.5,"l":20363.5,"c":20376.5,"v":48.442}
{"ts":1665031380000,"o":20376.5,"h":20378,"l":20376.5,"c":20378,"v":22.789}
{"ts":1665031440000,"o":20378,"h":20378,"l":20367.5,"c":20368,"v":32.534}
{"ts":1665031500000,"o":20368,"h":20368,"l":20364.5,"c":20365,"v":15.631}
{"ts":1665031560000,"o":20365,"h":20373.5,"l":20363.5,"c":20373.5,"v":21.129}
{"ts":1665031620000,"o":20373.5,"h":20373.5,"l":20365,"c":20365,"v":23.27}
{"ts":1665031680000,"o":20365,"h":20368.5,"l":20361.5,"c":20364.5,"v":12.23}
{"ts":1665031740000,"o":20364.5,"h":20365,"l":20364.5,"c":20364.5,"v":8.128}
{"ts":1665031800000,"o":20364.5,"h":20383,"l":20364.5,"c":20381,"v":54.354}
{"ts":1665031860000,"o":20381,"h":20389.5,"l":20381,"c":20384.5,"v":79.681}
{"ts":1665031920000,"o":20384.5,"h":20389.5,"l":20384,"c":20389.5,"v":39.574}
{"ts":1665031980000,"o":20389.5,"h":20395.5,"l":20375,"c":20377.5,"v":89.524}
{"ts":1665032040000,"o":20377.5,"h":20384.5,"l":20371.5,"c":20384,"v":94.785}
{"ts":1665032100000,"o":20384,"h":20385.5,"l":20371.5,"c":20372,"v":49.043}
{"ts":1665032160000,"o":20372,"h":20372,"l":20370,"c":20370.5,"v":24.777}
{"ts":1665032220000,"o":20370.5,"h":20370.5,"l":20350,"c":20356,"v":53.968}
{"ts":1665032280000,"o":20356,"h":20366,"l":20352,"c":20362,"v":40.484}
{"ts":1665032340000,"o":20362,"h":20362.5,"l":20338.5,"c":20344,"v":120.542}
{"ts":1665032400000,"o":20344,"h":20357,"l":20343.5,"c":20344,"v":86.295}
{"ts":1665032460000,"o":20344,"h":20356,"l":20343.5,"c":20353.5,"v":113.274}
{"ts":1665032520000,"o":20353.5,"h":20360.5,"l":20348.5,"c":20360,"v":151.749}
{"ts":1665032580000,"o":20360,"h":20360.5,"l":20351,"c":20353.5,"v":16.827}
{"ts":1665032640000,"o":20353.5,"h":20354,"l":20342,"c":20347.5,"v":61.976}
{"ts":1665032700000,"o":20347.5,"h":20348,"l":20345,"c":20345.5,"v":72.272}
{"ts":1665032760000,"o":20345.5,"h":20345.5,"l":20272,"c":20286,"v":1276.468}
{"ts":1665032820000,"o":20286,"h":20297.5,"l":20281,"c":20289,"v":462.423}
{"ts":1665032880000,"o":20289,"h":20304.5,"l":20281,"c":20281.5,"v":293.154}
{"ts":1665032940000,"o":20281.5,"h":20281.5,"l":20241,"c":20264.5,"v":938.986}
{"ts":1665033000000,"o":20264.5,"h":20282.5,"l":20264,"c":20280,"v":156.406}
{"ts":1665033060000,"o":20280,"h":20281,"l":20264,"c":20264.5,"v":193.196}
{"ts":1665033120000,"o":20264.5,"h":20274,"l":20259,"c":20266,"v":103.951}
{"ts":1665033180000,"o":20266,"h":20280,"l":20266,"c":20280,"v":62.398}
{"ts":1665033240000,"o":20280,"h":20305.5,"l":20280,"c":20290,"v":257.73}
{"ts":1665033300000,"o":20290,"h":20316.5,"l":20289.5,"c":20307,"v":200.354}
{"ts":1665033360000,"o":20307,"h":20307,"l":20291.5,"c":20294,"v":59.234}
{"ts":1665033420000,"o":20294,"h":20294,"l":20286,"c":20286,"v":56.836}
{"ts":1665033480000,"o":20286,"h":20286.5,"l":20279,"c":20280.5,"v":84.135}
{"ts":1665033540000,"o":20280.5,"h":20297,"l":20275,"c":20289.5,"v":233.992}
{"ts":1665033600000,"o":20289.5,"h":20293,"l":20285.5,"c":20287.5,"v":47.946}
{"ts":1665033660000,"o":20287.5,"h":20297.5,"l":20287,"c":20296.5,"v":96.304}
{"ts":1665033720000,"o":20296.5,"h":20299.5,"l":20296.5,"c":20299.5,"v":23.517}
{"ts":1665033780000,"o":20299.5,"h":20307,"l":20299,"c":20303,"v":65.61}
{"ts":1665033840000,"o":20303,"h":20303.5,"l":20296.5,"c":20300.5,"v":45.791}
{"ts":1665033900000,"o":20300.5,"h":20305,"l":20297,"c":20297,"v":42.43}
{"ts":1665033960000,"o":20297,"h":20298,"l":20294,"c":20294,"v":38.15}
{"ts":1665034020000,"o":20294,"h":20295,"l":20291.5,"c":20294.5,"v":20.638}
{"ts":1665034080000,"o":20294.5,"h":20300,"l":20294.5,"c":20299.5,"v":35.906}
{"ts":1665034140000,"o":20299.5,"h":20309.5,"l":20299.5,"c":20309,"v":51.924}
{"ts":1665034200000,"o":20309,"h":20310,"l":20309,"c":20310,"v":26.578}
{"ts":1665034260000,"o":20310,"h":20310,"l":20308.5,"c":20308.5,"v":32.944}
{"ts":1665034320000,"o":20308.5,"h":20340.5,"l":20308.5,"c":20340.5,"v":297.509}
{"ts":1665034380000,"o":20340.5,"h":20359,"l":20337.5,"c":20352,"v":239.48}
{"ts":1665034440000,"o":20352,"h":20352,"l":20335.5,"c":20335.5,"v":183.25}
{"ts":1665034500000,"o":20335.5,"h":20355,"l":20335.5,"c":20352,"v":66.862}
{"ts":1665034560000,"o":20352,"h":20352.5,"l":20338,"c":20349,"v":94.546}
{"ts":1665034620000,"o":20349,"h":20349,"l":20339.5,"c":20342.5,"v":35.278}
{"ts":1665034680000,"o":20342.5,"h":20343,"l":20335,"c":20335,"v":51.241}
{"ts":1665034740000,"o":20335,"h":20340,"l":20330,"c":20330.5,"v":53.531}
{"ts":1665034800000,"o":20330.5,"h":20330.5,"l":20323,"c":20327,"v":86.06}
{"ts":1665034860000,"o":20327,"h":20330,"l":20312.5,"c":20316,"v":63.424}
{"ts":1665034920000,"o":20316,"h":20316.5,"l":20305,"c":20305,"v":133.092}
{"ts":1665034980000,"o":20305,"h":20312,"l":20305,"c":20309,"v":46.903}
{"ts":1665035040000,"o":20309,"h":20309,"l":20302,"c":20305.5,"v":52.656}
{"ts":1665035100000,"o":20305.5,"h":20305.5,"l":20281.5,"c":20300,"v":300.683}
{"ts":1665035160000,"o":20300,"h":20300,"l":20290,"c":20294,"v":52.605}
{"ts":1665035220000,"o":20294,"h":20302.5,"l":20294,"c":20302,"v":27.596}
{"ts":1665035280000,"o":20302,"h":20302.5,"l":20299.5,"c":20300,"v":51.286}
{"ts":1665035340000,"o":20300,"h":20300,"l":20290,"c":20290.5,"v":32.696}
{"ts":1665035400000,"o":20290.5,"h":20303,"l":20290,"c":20297.5,"v":61.003}
{"ts":1665035460000,"o":20297.5,"h":20307,"l":20297.5,"c":20306.5,"v":69.606}
{"ts":1665035520000,"o":20306.5,"h":20307,"l":20302,"c":20306,"v":42.873}
{"ts":1665035580000,"o":20306,"h":20306.5,"l":20304.5,"c":20305,"v":11.628}
{"ts":1665035640000,"o":20305,"h":20305,"l":20301.5,"c":20302,"v":44.314}
{"ts":1665035700000,"o":20302,"h":20302,"l":20301.5,"c":20302,"v":22.687}
{"ts":1665035760000,"o":20302,"h":20308,"l":20301.5,"c":20308,"v":20.465}
{"ts":1665035820000,"o":20308,"h":20308,"l":20292.5,"c":20296.5,"v":119.405}
{"ts":1665035880000,"o":20296.5,"h":20308,"l":20287,"c":20304,"v":64.614}
{"ts":1665035940000,"o":20304,"h":20316,"l":20292.5,"c":20292.5,"v":105.079}
{"ts":1665036000000,"o":20292.5,"h":20292.5,"l":20263.5,"c":20268.5,"v":180.313}
{"ts":1665036060000,"o":20268.5,"h":20275.5,"l":20263,"c":20275.5,"v":115.539}
{"ts":1665036120000,"o":20275.5,"h":20275.5,"l":20247,"c":20256,"v":320.501}
{"ts":1665036180000,"o":20256,"h":20256.5,"l":20220.5,"c":20240,"v":806.908}
{"ts":1665036240000,"o":20240,"h":20249.5,"l":20230,"c":20234.5,"v":254.061}
{"ts":1665036300000,"o":20234.5,"h":20253.5,"l":20232,"c":20236.5,"v":122.542}
{"ts":1665036360000,"o":20236.5,"h":20245,"l":20234.5,"c":20239.5,"v":112.475}
{"ts":1665036420000,"o":20239.5,"h":20256,"l":20239.5,"c":20256,"v":149.204}
{"ts":1665036480000,"o":20256,"h":20271,"l":20250.5,"c":20271,"v":180.597}
{"ts":1665036540000,"o":20271,"h":20271,"l":20251,"c":20253,"v":131.438}
{"ts":1665036600000,"o":20253,"h":20256,"l":20250.5,"c":20252.5,"v":66.52}
{"ts":1665036660000,"o":20252.5,"h":20260,"l":20252.5,"c":20252.5,"v":81.968}
{"ts":1665036720000,"o":20252.5,"h":20253,"l":20239.5,"c":20250.5,"v":128.036}
{"ts":1665036780000,"o":20250.5,"h":20250.5,"l":20237,"c":20237,"v":51.266}
{"ts":1665036840000,"o":20237,"h":20251,"l":20237,"c":20247,"v":76.787}
{"ts":1665036900000,"o":20247,"h":20247.5,"l":20240,"c":20247,"v":43.502}
{"ts":1665036960000,"o":20247,"h":20250,"l":20235,"c":20235,"v":167.746}
{"ts":1665037020000,"o":20235,"h":20235.5,"l":20211.5,"c":20216.5,"v":309.051}
{"ts":1665037080000,"o":20216.5,"h":20222,"l":20216.5,"c":20220.5,"v":75.122}
{"ts":1665037140000,"o":20220.5,"h":20220.5,"l":20203.5,"c":20206.5,"v":237.347}
{"ts":1665037200000,"o":20206.5,"h":20231,"l":20206.5,"c":20229.5,"v":100.977}
{"ts":1665037260000,"o":20229.5,"h":20230,"l":20220,"c":20220.5,"v":33.492}
{"ts":1665037320000,"o":20220.5,"h":20220.5,"l":20206.5,"c":20207,"v":112.23}
{"ts":1665037380000,"o":20207,"h":20209.5,"l":20201,"c":20209,"v":121.569}
{"ts":1665037440000,"o":20209,"h":20217,"l":20209,"c":20212,"v":67.977}
{"ts":1665037500000,"o":20212,"h":20212,"l":20201,"c":20203,"v":101.192}
{"ts":1665037560000,"o":20203,"h":20204,"l":20201,"c":20202.5,"v":67.49}
{"ts":1665037620000,"o":20202.5,"h":20202.5,"l":20180,"c":20196.5,"v":455.243}
{"ts":1665037680000,"o":20196.5,"h":20212,"l":20196.5,"c":20210,"v":170.831}
{"ts":1665037740000,"o":20210,"h":20210,"l":20203.5,"c":20204,"v":94.502}
{"ts":1665037800000,"o":20204,"h":20207.5,"l":20195.5,"c":20196,"v":73.998}
{"ts":1665037860000,"o":20196,"h":20225,"l":20196,"c":20222.5,"v":227.087}
{"ts":1665037920000,"o":20222.5,"h":20222.5,"l":20216.5,"c":20216.5,"v":63.674}
{"ts":1665037980000,"o":20216.5,"h":20226,"l":20216.5,"c":20226,"v":117.398}
{"ts":1665038040000,"o":20226,"h":20240.5,"l":20226,"c":20240.5,"v":180.091}
{"ts":1665038100000,"o":20240.5,"h":20246.5,"l":20235,"c":20246.5,"v":253.449}
{"ts":1665038160000,"o":20246.5,"h":20246.5,"l":20233.5,"c":20237,"v":44.161}
{"ts":1665038220000,"o":20237,"h":20237,"l":20221,"c":20225,"v":95.436}
{"ts":1665038280000,"o":20225,"h":20228,"l":20225,"c":20225.5,"v":23.744}
{"ts":1665038340000,"o":20225.5,"h":20226,"l":20220,"c":20220,"v":23.805}
{"ts":1665038400000,"o":20220,"h":20220,"l":20216,"c":20219.5,"v":33.037}
{"ts":1665038460000,"o":20219.5,"h":20232.5,"l":20201.5,"c":20232.5,"v":151.61}
{"ts":1665038520000,"o":20232.5,"h":20233,"l":20223,"c":20223,"v":22.381}
{"ts":1665038580000,"o":20223,"h":20223.5,"l":20223,"c":20223.5,"v":16.237}
{"ts":1665038640000,"o":20223.5,"h":20223.5,"l":20220,"c":20220.5,"v":37.491}
{"ts":1665038700000,"o":20220.5,"h":20220.5,"l":20215,"c":20215,"v":47.339}
{"ts":1665038760000,"o":20215,"h":20221.5,"l":20215,"c":20221,"v":29.666}
{"ts":1665038820000,"o":20221,"h":20222.5,"l":20220,"c":20220.5,"v":73.455}
{"ts":1665038880000,"o":20220.5,"h":20224.5,"l":20216,"c":20224.5,"v":56.809}
{"ts":1665038940000,"o":20224.5,"h":20224.5,"l":20222,"c":20223.5,"v":47.798}
{"ts":1665039000000,"o":20223.5,"h":20229,"l":20223.5,"c":20225.5,"v":97.483}
{"ts":1665039060000,"o":20225.5,"h":20239,"l":20225,"c":20239,"v":32.179}
{"ts":1665039120000,"o":20239,"h":20239,"l":20238,"c":20238,"v":14.984}
{"ts":1665039180000,"o":20238,"h":20238.5,"l":20229.5,"c":20229.5,"v":37.323}
{"ts":1665039240000,"o":20229.5,"h":20229.5,"l":20220,"c":20225.5,"v":36.779}
{"ts":1665039300000,"o":20225.5,"h":20225.5,"l":20225,"c":20225.5,"v":13.554}
{"ts":1665039360000,"o":20225.5,"h":20225.5,"l":20184.5,"c":20199,"v":353.388}
{"ts":1665039420000,"o":20199,"h":20204,"l":20156.5,"c":20179.5,"v":668.859}
{"ts":1665039480000,"o":20179.5,"h":20183.5,"l":20160.5,"c":20169.5,"v":333.338}
{"ts":1665039540000,"o":20169.5,"h":20187.5,"l":20165,"c":20167.5,"v":176.603}
{"ts":1665039600000,"o":20167.5,"h":20177.5,"l":20139,"c":20160.5,"v":638.089}
{"ts":1665039660000,"o":20160.5,"h":20182.5,"l":20152,"c":20162,"v":241.942}
{"ts":1665039720000,"o":20162,"h":20175,"l":20153,"c":20167,"v":243.998}
{"ts":1665039780000,"o":20167,"h":20194,"l":20167,"c":20194,"v":91.865}
{"ts":1665039840000,"o":20194,"h":20194,"l":20185.5,"c":20190.5,"v":90.438}
{"ts":1665039900000,"o":20190.5,"h":20192.5,"l":20180,"c":20182,"v":106.79}
{"ts":1665039960000,"o":20182,"h":20189,"l":20160,"c":20160,"v":226.045}
{"ts":1665040020000,"o":20160,"h":20172,"l":20160,"c":20171.5,"v":66.153}
{"ts":1665040080000,"o":20171.5,"h":20177.5,"l":20170.5,"c":20177.5,"v":45.44}
{"ts":1665040140000,"o":20177.5,"h":20190,"l":20177,"c":20189.5,"v":60.666}
{"ts":1665040200000,"o":20189.5,"h":20195,"l":20177.5,"c":20195,"v":150.494}
{"ts":1665040260000,"o":20195,"h":20205.5,"l":20190,"c":20190,"v":104.942}
{"ts":1665040320000,"o":20190,"h":20194,"l":20190,"c":20193.5,"v":27.559}
{"ts":1665040380000,"o":20193.5,"h":20203.5,"l":20191.5,"c":20197,"v":81.724}
{"ts":1665040440000,"o":20197,"h":20220.5,"l":20197,"c":20220,"v":316.449}
{"ts":1665040500000,"o":20220,"h":20231,"l":20216.5,"c":20226,"v":164.927}
{"ts":1665040560000,"o":20226,"h":20226,"l":20216,"c":20216,"v":70.553}
{"ts":1665040620000,"o":20216,"h":20225,"l":20216,"c":20217.5,"v":60.903}
{"ts":1665040680000,"o":20217.5,"h":20222,"l":20213,"c":20217.5,"v":62.935}
{"ts":1665040740000,"o":20217.5,"h":20222.5,"l":20212.5,"c":20213,"v":35.614}
{"ts":1665040800000,"o":20213,"h":20213.5,"l":20203.5,"c":20205.5,"v":78.61}
{"ts":1665040860000,"o":20205.5,"h":20205.5,"l":20198,"c":20198.5,"v":85.681}
{"ts":1665040920000,"o":20198.5,"h":20201,"l":20197.5,"c":20198,"v":21.732}
{"ts":1665040980000,"o":20198,"h":20208,"l":20184,"c":20196.5,"v":110.539}
{"ts":1665041040000,"o":20196.5,"h":20196.5,"l":20183,"c":20183,"v":72.198}
{"ts":1665041100000,"o":20183,"h":20192,"l":20182,"c":20186,"v":96.021}
{"ts":1665041160000,"o":20186,"h":20197,"l":20185.5,"c":20197,"v":36.289}
{"ts":1665041220000,"o":20197,"h":20204.5,"l":20194,"c":20203.5,"v":46.541}
{"ts":1665041280000,"o":20203.5,"h":20216.5,"l":20203,"c":20208,"v":53.046}
{"ts":1665041340000,"o":20208,"h":20215,"l":20205,"c":20215,"v":17.765}
{"ts":1665041400000,"o":20215,"h":20215.5,"l":20201,"c":20201.5,"v":38.205}
{"ts":1665041460000,"o":20201.5,"h":20201.5,"l":20196.5,"c":20196.5,"v":46.139}
{"ts":1665041520000,"o":20196.5,"h":20200,"l":20188.5,"c":20191,"v":53.507}
{"ts":1665041580000,"o":20191,"h":20199,"l":20190.5,"c":20198.5,"v":32.685}
{"ts":1665041640000,"o":20198.5,"h":20204,"l":20196.5,"c":20204,"v":49.029}
{"ts":1665041700000,"o":20204,"h":20204,"l":20196.5,"c":20198,"v":34.608}
{"ts":1665041760000,"o":20198,"h":20202.5,"l":20187.5,"c":20189,"v":91.403}
{"ts":1665041820000,"o":20189,"h":20189.5,"l":20187.5,"c":20189,"v":38.132}
{"ts":1665041880000,"o":20189,"h":20189.5,"l":20182,"c":20184.5,"v":72.263}
{"ts":1665041940000,"o":20184.5,"h":20193,"l":20184,"c":20193,"v":34.149}
{"ts":1665042000000,"o":20193,"h":20194.5,"l":20188.5,"c":20194,"v":21.303}
{"ts":1665042060000,"o":20194,"h":20194.5,"l":20190,"c":20190,"v":31.499}
{"ts":1665042120000,"o":20190,"h":20203,"l":20190,"c":20203,"v":35.434}
{"ts":1665042180000,"o":20203,"h":20205,"l":20202.5,"c":20204.5,"v":22.167}
{"ts":1665042240000,"o":20204.5,"h":20209,"l":20200,"c":20201,"v":86.554}
{"ts":1665042300000,"o":20201,"h":20201,"l":20155,"c":20164.5,"v":271.773}
{"ts":1665042360000,"o":20164.5,"h":20173,"l":20164.5,"c":20172.5,"v":116.712}
{"ts":1665042420000,"o":20172.5,"h":20182.5,"l":20172.5,"c":20182,"v":85.268}
{"ts":1665042480000,"o":20182,"h":20195.5,"l":20182,"c":20195,"v":50.565}
{"ts":1665042540000,"o":20195,"h":20213,"l":20195,"c":20213,"v":47.228}
{"ts":1665042600000,"o":20213,"h":20220.5,"l":20213,"c":20215,"v":116.613}
{"ts":1665042660000,"o":20215,"h":20220,"l":20214.5,"c":20216,"v":56.829}
{"ts":1665042720000,"o":20216,"h":20223,"l":20216,"c":20222.5,"v":59.697}
{"ts":1665042780000,"o":20222.5,"h":20230,"l":20222,"c":20222.5,"v":94.852}
{"ts":1665042840000,"o":20222.5,"h":20236.5,"l":20222,"c":20236,"v":122.6}
{"ts":1665042900000,"o":20236,"h":20240,"l":20235.5,"c":20239.5,"v":138.267}
{"ts":1665042960000,"o":20239.5,"h":20239.5,"l":20235,"c":20235,"v":81.18}
{"ts":1665043020000,"o":20235,"h":20235.5,"l":20220,"c":20220,"v":73.415}
{"ts":1665043080000,"o":20220,"h":20227.5,"l":20220,"c":20225.5,"v":77.008}
{"ts":1665043140000,"o":20225.5,"h":20225.5,"l":20216,"c":20217,"v":52.94}
{"ts":1665043200000,"o":20217,"h":20217,"l":20209,"c":20209,"v":86.937}
{"ts":1665043260000,"o":20209,"h":20223,"l":20209,"c":20223,"v":112.033}
{"ts":1665043320000,"o":20223,"h":20224.5,"l":20209,"c":20219,"v":99.446}
{"ts":1665043380000,"o":20219,"h":20229.5,"l":20219,"c":20229.5,"v":84.425}
{"ts":1665043440000,"o":20229.5,"h":20231.5,"l":20226,"c":20231,"v":105.275}
{"ts":1665043500000,"o":20231,"h":20237,"l":20228,"c":20237,"v":53.627}
{"ts":1665043560000,"o":20237,"h":20244.5,"l":20231,"c":20242.5,"v":138.385}
{"ts":1665043620000,"o":20242.5,"h":20242.5,"l":20236,"c":20238,"v":56.248}
{"ts":1665043680000,"o":20238,"h":20238,"l":20226,"c":20226,"v":58.188}
{"ts":1665043740000,"o":20226,"h":20226.5,"l":20213,"c":20213,"v":65.473}
{"ts":1665043800000,"o":20213,"h":20213.5,"l":20194,"c":20200,"v":156.327}
{"ts":1665043860000,"o":20200,"h":20202.5,"l":20182,"c":20182.5,"v":130.437}
{"ts":1665043920000,"o":20182.5,"h":20185,"l":20174,"c":20184,"v":105.939}
{"ts":1665043980000,"o":20184,"h":20193,"l":20183.5,"c":20193,"v":70.813}
{"ts":1665044040000,"o":20193,"h":20196.5,"l":20192.5,"c":20192.5,"v":64.297}
{"ts":1665044100000,"o":20192.5,"h":20202.5,"l":20192.5,"c":20202.5,"v":47.578}
{"ts":1665044160000,"o":20202.5,"h":20202.5,"l":20198,"c":20198.5,"v":30.467}
{"ts":1665044220000,"o":20198.5,"h":20206,"l":20195,"c":20205.5,"v":102.092}
{"ts":1665044280000,"o":20205.5,"h":20206,"l":20198,"c":20198.5,"v":37.183}
{"ts":1665044340000,"o":20198.5,"h":20198.5,"l":20175,"c":20185,"v":150.618}
{"ts":1665044400000,"o":20185,"h":20185,"l":20169,"c":20169,"v":66.49}
{"ts":1665044460000,"o":20169,"h":20169.5,"l":20143,"c":20154,"v":330.129}
{"ts":1665044520000,"o":20154,"h":20157.5,"l":20122.5,"c":20143,"v":638.409}
{"ts":1665044580000,"o":20143,"h":20143.5,"l":20117,"c":20130.5,"v":357.886}
{"ts":1665044640000,"o":20130.5,"h":20139.5,"l":20115,"c":20122.5,"v":355.972}
{"ts":1665044700000,"o":20122.5,"h":20128,"l":20102.5,"c":20111,"v":509.003}
{"ts":1665044760000,"o":20111,"h":20130,"l":20110.5,"c":20126,"v":208.47}
{"ts":1665044820000,"o":20126,"h":20143.5,"l":20125.5,"c":20143,"v":158.844}
{"ts":1665044880000,"o":20143,"h":20151.5,"l":20143,"c":20148,"v":82.454}
{"ts":1665044940000,"o":20148,"h":20157.5,"l":20137.5,"c":20157,"v":189.822}
{"ts":1665045000000,"o":20157,"h":20157,"l":20150,"c":20150.5,"v":106.173}
{"ts":1665045060000,"o":20150.5,"h":20154,"l":20118,"c":20125.5,"v":226.328}
{"ts":1665045120000,"o":20125.5,"h":20125.5,"l":20100,"c":20119,"v":590.375}
{"ts":1665045180000,"o":20119,"h":20126,"l":20111.5,"c":20122,"v":174.809}
{"ts":1665045240000,"o":20122,"h":20156,"l":20122,"c":20155.5,"v":163.01}
{"ts":1665045300000,"o":20155.5,"h":20180.5,"l":20155.5,"c":20174.5,"v":291.862}
{"ts":1665045360000,"o":20174.5,"h":20174.5,"l":20160,"c":20165,"v":101.048}
{"ts":1665045420000,"o":20165,"h":20170,"l":20157,"c":20169.5,"v":139.013}
{"ts":1665045480000,"o":20169.5,"h":20170,"l":20158,"c":20165,"v":88.698}
{"ts":1665045540000,"o":20165,"h":20166,"l":20155,"c":20158.5,"v":60.842}
{"ts":1665045600000,"o":20158.5,"h":20158.5,"l":20139.5,"c":20145.5,"v":98.762}
{"ts":1665045660000,"o":20145.5,"h":20145.5,"l":20135,"c":20135,"v":56.433}
{"ts":1665045720000,"o":20135,"h":20141.5,"l":20132,"c":20138,"v":109.456}
{"ts":1665045780000,"o":20138,"h":20139,"l":20135,"c":20135,"v":66.651}
{"ts":1665045840000,"o":20135,"h":20135.5,"l":20123,"c":20126,"v":83.602}
{"ts":1665045900000,"o":20126,"h":20128.5,"l":20120,"c":20124,"v":102.838}
{"ts":1665045960000,"o":20124,"h":20130,"l":20120,"c":20130,"v":72.416}
{"ts":1665046020000,"o":20130,"h":20143,"l":20129.5,"c":20143,"v":73.425}
{"ts":1665046080000,"o":20143,"h":20147.5,"l":20137.5,"c":20138,"v":81.911}
{"ts":1665046140000,"o":20138,"h":20138,"l":20130,"c":20130,"v":28.811}
{"ts":1665046200000,"o":20130,"h":20130,"l":20120.5,"c":20122.5,"v":66.514}
{"ts":1665046260000,"o":20122.5,"h":20123,"l":20110.5,"c":20112.5,"v":249.861}
{"ts":1665046320000,"o":20112.5,"h":20127,"l":20112,"c":20122,"v":103.082}
{"ts":1665046380000,"o":20122,"h":20129.5,"l":20121.5,"c":20129,"v":36.123}
{"ts":1665046440000,"o":20129,"h":20131.5,"l":20121.5,"c":20131.5,"v":49.205}
{"ts":1665046500000,"o":20131.5,"h":20131.5,"l":20116,"c":20116.5,"v":44.667}
{"ts":1665046560000,"o":20116.5,"h":20124.5,"l":20116.5,"c":20120.5,"v":47.285}
{"ts":1665046620000,"o":20120.5,"h":20130.5,"l":20120.5,"c":20130.5,"v":52.103}
{"ts":1665046680000,"o":20130.5,"h":20130.5,"l":20125,"c":20125,"v":17.566}
{"ts":1665046740000,"o":20125,"h":20139.5,"l":20125,"c":20137,"v":132.205}
{"ts":1665046800000,"o":20137,"h":20140.5,"l":20131,"c":20131.5,"v":162.499}
{"ts":1665046860000,"o":20131.5,"h":20131.5,"l":20122,"c":20122,"v":57.455}
{"ts":1665046920000,"o":20122,"h":20128,"l":20120,"c":20120,"v":188.845}
{"ts":1665046980000,"o":20120,"h":20122.5,"l":20116,"c":20122.5,"v":67.038}
{"ts":1665047040000,"o":20122.5,"h":20130,"l":20120.5,"c":20129.5,"v":72.564}
{"ts":1665047100000,"o":20129.5,"h":20143,"l":20129.5,"c":20142.5,"v":62.558}
{"ts":1665047160000,"o":20142.5,"h":20155,"l":20142.5,"c":20155,"v":98.667}
{"ts":1665047220000,"o":20155,"h":20167,"l":20149,"c":20161.5,"v":121.339}
{"ts":1665047280000,"o":20161.5,"h":20164.5,"l":20160,"c":20160,"v":76.721}
{"ts":1665047340000,"o":20160,"h":20160.5,"l":20160,"c":20160.5,"v":24.18}
{"ts":1665047400000,"o":20160.5,"h":20160.5,"l":20150,"c":20151,"v":46.644}
{"ts":1665047460000,"o":20151,"h":20152.5,"l":20150,"c":20150.5,"v":27.719}
{"ts":1665047520000,"o":20150.5,"h":20150.5,"l":20140.5,"c":20150.5,"v":77.416}
{"ts":1665047580000,"o":20150.5,"h":20150.5,"l":20140.5,"c":20141,"v":61.131}
{"ts":1665047640000,"o":20141,"h":20141,"l":20131.5,"c":20131.5,"v":134.852}
{"ts":1665047700000,"o":20131.5,"h":20132,"l":20124,"c":20131,"v":128.286}
{"ts":1665047760000,"o":20131,"h":20135.5,"l":20119.5,"c":20119.5,"v":86.898}
{"ts":1665047820000,"o":20119.5,"h":20133,"l":20119.5,"c":20132.5,"v":43.121}
{"ts":1665047880000,"o":20132.5,"h":20147,"l":20128.5,"c":20146.5,"v":110.619}
{"ts":1665047940000,"o":20146.5,"h":20148.5,"l":20141,"c":20146.5,"v":62.648}
{"ts":1665048000000,"o":20146.5,"h":20155,"l":20146.5,"c":20154.5,"v":56.983}
{"ts":1665048060000,"o":20154.5,"h":20155,"l":20151,"c":20151.5,"v":32.937}
{"ts":1665048120000,"o":20151.5,"h":20151.5,"l":20151,"c":20151,"v":40.47}
{"ts":1665048180000,"o":20151,"h":20153,"l":20151,"c":20153,"v":56.324}
{"ts":1665048240000,"o":20153,"h":20153,"l":20152.5,"c":20152.5,"v":12.596}
{"ts":1665048300000,"o":20152.5,"h":20153,"l":20142.5,"c":20143,"v":73.633}
{"ts":1665048360000,"o":20143,"h":20147,"l":20142,"c":20147,"v":21.611}
{"ts":1665048420000,"o":20147,"h":20152.5,"l":20146.5,"c":20152,"v":51.58}
{"ts":1665048480000,"o":20152,"h":20152.5,"l":20151.5,"c":20151.5,"v":19.853}
{"ts":1665048540000,"o":20151.5,"h":20153,"l":20151,"c":20153,"v":65.684}
{"ts":1665048600000,"o":20153,"h":20153,"l":20151,"c":20151,"v":33.227}
{"ts":1665048660000,"o":20151,"h":20151.5,"l":20151,"c":20151,"v":15.231}
{"ts":1665048720000,"o":20151,"h":20151.5,"l":20151,"c":20151,"v":17.281}
{"ts":1665048780000,"o":20151,"h":20164.5,"l":20151,"c":20159.5,"v":125.384}
{"ts":1665048840000,"o":20159.5,"h":20174.5,"l":20159.5,"c":20174.5,"v":122.43}
{"ts":1665048900000,"o":20174.5,"h":20174.5,"l":20151,"c":20151,"v":76.259}
{"ts":1665048960000,"o":20151,"h":20151.5,"l":20146,"c":20146,"v":60.19}
{"ts":1665049020000,"o":20146,"h":20153,"l":20145,"c":20153,"v":157.685}
{"ts":1665049080000,"o":20153,"h":20160,"l":20152.5,"c":20160,"v":77.018}
{"ts":1665049140000,"o":20160,"h":20169,"l":20159.5,"c":20167.5,"v":74.572}
{"ts":1665049200000,"o":20167.5,"h":20168,"l":20164,"c":20164.5,"v":147.951}
{"ts":1665049260000,"o":20164.5,"h":20167.5,"l":20164,"c":20165.5,"v":31.804}
{"ts":1665049320000,"o":20165.5,"h":20165.5,"l":20164,"c":20164,"v":46.119}
{"ts":1665049380000,"o":20164,"h":20168,"l":20164,"c":20168,"v":46.949}
{"ts":1665049440000,"o":20168,"h":20170,"l":20167.5,"c":20170,"v":43.681}
{"ts":1665049500000,"o":20170,"h":20170,"l":20164,"c":20164,"v":121.231}
{"ts":1665049560000,"o":20164,"h":20164.5,"l":20145,"c":20145,"v":94.644}
{"ts":1665049620000,"o":20145,"h":20158.5,"l":20145,"c":20156,"v":73.784}
{"ts":1665049680000,"o":20156,"h":20156.5,"l":20153,"c":20153.5,"v":13.49}
{"ts":1665049740000,"o":20153.5,"h":20153.5,"l":20143.5,"c":20143.5,"v":49.839}
{"ts":1665049800000,"o":20143.5,"h":20144,"l":20136,"c":20136,"v":83.573}
{"ts":1665049860000,"o":20136,"h":20136.5,"l":20135,"c":20135,"v":69.005}
{"ts":1665049920000,"o":20135,"h":20140,"l":20135,"c":20136.5,"v":29.635}
{"ts":1665049980000,"o":20136.5,"h":20140,"l":20136,"c":20138,"v":14.15}
{"ts":1665050040000,"o":20138,"h":20138.5,"l":20138,"c":20138,"v":28.113}
{"ts":1665050100000,"o":20138,"h":20143.5,"l":20138,"c":20140.5,"v":39.932}
{"ts":1665050160000,"o":20140.5,"h":20140.5,"l":20107.5,"c":20110,"v":256.924}
{"ts":1665050220000,"o":20110,"h":20110.5,"l":20082.5,"c":20095,"v":687.658}
{"ts":1665050280000,"o":20095,"h":20100,"l":20090,"c":20090,"v":318.518}
{"ts":1665050340000,"o":20090,"h":20091,"l":20087,"c":20090.5,"v":135.979}
{"ts":1665050400000,"o":20090.5,"h":20090.5,"l":20071,"c":20090.5,"v":334.227}
{"ts":1665050460000,"o":20090.5,"h":20114,"l":20090.5,"c":20102.5,"v":431.003}
{"ts":1665050520000,"o":20102.5,"h":20105.5,"l":20095,"c":20099,"v":73.21}
{"ts":1665050580000,"o":20099,"h":20109.5,"l":20098.5,"c":20108,"v":104.044}
{"ts":1665050640000,"o":20108,"h":20112,"l":20103.5,"c":20107.5,"v":132.083}
{"ts":1665050700000,"o":20107.5,"h":20115,"l":20107,"c":20115,"v":100.799}
{"ts":1665050760000,"o":20115,"h":20121,"l":20111,"c":20112.5,"v":73.657}
{"ts":1665050820000,"o":20112.5,"h":20115.5,"l":20110,"c":20110,"v":37.703}
{"ts":1665050880000,"o":20110,"h":20110.5,"l":20100,"c":20100.5,"v":98.076}
{"ts":1665050940000,"o":20100.5,"h":20110.5,"l":20095,"c":20110.5,"v":54.785}
{"ts":1665051000000,"o":20110.5,"h":20115,"l":20106,"c":20115,"v":81.756}
{"ts":1665051060000,"o":20115,"h":20122.5,"l":20114.5,"c":20122.5,"v":37.417}
{"ts":1665051120000,"o":20122.5,"h":20122.5,"l":20114,"c":20114,"v":18.082}
{"ts":1665051180000,"o":20114,"h":20124,"l":20114,"c":20123.5,"v":54.49}
{"ts":1665051240000,"o":20123.5,"h":20124,"l":20123.5,"c":20123.5,"v":16.054}
{"ts":1665051300000,"o":20123.5,"h":20129.5,"l":20123.5,"c":20124,"v":67.066}
{"ts":1665051360000,"o":20124,"h":20124,"l":20114.5,"c":20114.5,"v":52.076}
{"ts":1665051420000,"o":20114.5,"h":20117.5,"l":20108,"c":20117,"v":22.46}
{"ts":1665051480000,"o":20117,"h":20120,"l":20117,"c":20120,"v":20.075}
{"ts":1665051540000,"o":20120,"h":20120,"l":20111,"c":20111,"v":26.14}
{"ts":1665051600000,"o":20111,"h":20119.5,"l":20110.5,"c":20119.5,"v":37.601}
{"ts":1665051660000,"o":20119.5,"h":20119.5,"l":20112,"c":20117,"v":12.859}
{"ts":1665051720000,"o":20117,"h":20125,"l":20117,"c":20120.5,"v":34.685}
{"ts":1665051780000,"o":20120.5,"h":20126,"l":20120.5,"c":20125.5,"v":24.609}
{"ts":1665051840000,"o":20125.5,"h":20126,"l":20125.5,"c":20125.5,"v":8.588}
{"ts":1665051900000,"o":20125.5,"h":20126,"l":20120,"c":20120,"v":21.631}
{"ts":1665051960000,"o":20120,"h":20120.5,"l":20089.5,"c":20094.5,"v":402.388}
{"ts":1665052020000,"o":20094.5,"h":20101,"l":20084.5,"c":20101,"v":83.864}
{"ts":1665052080000,"o":20101,"h":20110,"l":20100.5,"c":20110,"v":52.56}
{"ts":1665052140000,"o":20110,"h":20114.5,"l":20109.5,"c":20114.5,"v":26.068}
{"ts":1665052200000,"o":20114.5,"h":20115,"l":20114,"c":20115,"v":15.65}
{"ts":1665052260000,"o":20115,"h":20124,"l":20114.5,"c":20124,"v":50.368}
{"ts":1665052320000,"o":20124,"h":20140,"l":20124,"c":20130.5,"v":283.532}
{"ts":1665052380000,"o":20130.5,"h":20137.5,"l":20130.5,"c":20137,"v":109.337}
{"ts":1665052440000,"o":20137,"h":20151,"l":20137,"c":20144.5,"v":260.04}
{"ts":1665052500000,"o":20144.5,"h":20149.5,"l":20140.5,"c":20142,"v":84.223}
{"ts":1665052560000,"o":20142,"h":20142.5,"l":20142,"c":20142,"v":25.187}
{"ts":1665052620000,"o":20142,"h":20142.5,"l":20133,"c":20133,"v":74.537}
{"ts":1665052680000,"o":20133,"h":20137.5,"l":20133,"c":20137.5,"v":47.372}
{"ts":1665052740000,"o":20137.5,"h":20138,"l":20137,"c":20137.5,"v":27.475}
{"ts":1665052800000,"o":20137.5,"h":20138,"l":20123.5,"c":20123.5,"v":141.943}
{"ts":1665052860000,"o":20123.5,"h":20130,"l":20123.5,"c":20130,"v":28.194}
{"ts":1665052920000,"o":20130,"h":20139.5,"l":20129.5,"c":20139.5,"v":39.197}
{"ts":1665052980000,"o":20139.5,"h":20147.5,"l":20137,"c":20137,"v":101.422}
{"ts":1665053040000,"o":20137,"h":20142,"l":20137,"c":20140,"v":28.113}
{"ts":1665053100000,"o":20140,"h":20140,"l":20130,"c":20136,"v":44.219}
{"ts":1665053160000,"o":20136,"h":20140,"l":20128,"c":20128,"v":43.651}
{"ts":1665053220000,"o":20128,"h":20128.5,"l":20125,"c":20125.5,"v":75.031}
{"ts":1665053280000,"o":20125.5,"h":20125.5,"l":20113.5,"c":20115.5,"v":77.004}
{"ts":1665053340000,"o":20115.5,"h":20125.5,"l":20115,"c":20125,"v":59.833}
{"ts":1665053400000,"o":20125,"h":20126,"l":20124.5,"c":20125.5,"v":20.066}
{"ts":1665053460000,"o":20125.5,"h":20130,"l":20125.5,"c":20129.5,"v":42.16}
{"ts":1665053520000,"o":20129.5,"h":20130,"l":20126,"c":20126,"v":21.883}
{"ts":1665053580000,"o":20126,"h":20126.5,"l":20126,"c":20126,"v":4.981}
{"ts":1665053640000,"o":20126,"h":20126.5,"l":20120.5,"c":20121,"v":30.13}
{"ts":1665053700000,"o":20121,"h":20121.5,"l":20112,"c":20117.5,"v":56.422}
{"ts":1665053760000,"o":20117.5,"h":20117.5,"l":20114,"c":20114,"v":32.952}
{"ts":1665053820000,"o":20114,"h":20114.5,"l":20110.5,"c":20111.5,"v":56.139}
{"ts":1665053880000,"o":20111.5,"h":20112,"l":20110,"c":20112,"v":41.745}
{"ts":1665053940000,"o":20112,"h":20125.5,"l":20111.5,"c":20125.5,"v":60.883}
{"ts":1665054000000,"o":20125.5,"h":20137.5,"l":20125,"c":20137.5,"v":69.738}
{"ts":1665054060000,"o":20137.5,"h":20147,"l":20134.5,"c":20146.5,"v":59.397}
{"ts":1665054120000,"o":20146.5,"h":20158.5,"l":20146.5,"c":20150.5,"v":225.208}
{"ts":1665054180000,"o":20150.5,"h":20152.5,"l":20146,"c":20152.5,"v":74.448}
{"ts":1665054240000,"o":20152.5,"h":20155,"l":20149.5,"c":20154.5,"v":72.126}
{"ts":1665054300000,"o":20154.5,"h":20155,"l":20146,"c":20149,"v":29.989}
{"ts":1665054360000,"o":20149,"h":20149.5,"l":20145,"c":20149.5,"v":63.154}
{"ts":1665054420000,"o":20149.5,"h":20154,"l":20147,"c":20148.5,"v":50.465}
{"ts":1665054480000,"o":20148.5,"h":20156.5,"l":20148.5,"c":20156.5,"v":128.711}
{"ts":1665054540000,"o":20156.5,"h":20156.5,"l":20144.5,"c":20145,"v":58.001}
{"ts":1665054600000,"o":20145,"h":20147.5,"l":20144.5,"c":20145,"v":21.025}
{"ts":1665054660000,"o":20145,"h":20145.5,"l":20142,"c":20142.5,"v":56.972}
{"ts":1665054720000,"o":20142.5,"h":20142.5,"l":20140.5,"c":20140.5,"v":42.467}
{"ts":1665054780000,"o":20140.5,"h":20141,"l":20128,"c":20131.5,"v":213.276}
{"ts":1665054840000,"o":20131.5,"h":20132,"l":20131.5,"c":20131.5,"v":17.877}
{"ts":1665054900000,"o":20131.5,"h":20143.5,"l":20131.5,"c":20134,"v":53.033}
{"ts":1665054960000,"o":20134,"h":20149,"l":20134,"c":20148.5,"v":57.001}
{"ts":1665055020000,"o":20148.5,"h":20157.5,"l":20148.5,"c":20157.5,"v":32.675}
{"ts":1665055080000,"o":20157.5,"h":20159,"l":20153.5,"c":20153.5,"v":48.551}
{"ts":1665055140000,"o":20153.5,"h":20154,"l":20140,"c":20143,"v":126.799}
{"ts":1665055200000,"o":20143,"h":20144.5,"l":20142.5,"c":20144.5,"v":29.843}
{"ts":1665055260000,"o":20144.5,"h":20144.5,"l":20144,"c":20144,"v":22.001}
{"ts":1665055320000,"o":20144,"h":20144.5,"l":20131,"c":20134,"v":34.855}
{"ts":1665055380000,"o":20134,"h":20142.5,"l":20130.5,"c":20133.5,"v":122.372}
{"ts":1665055440000,"o":20133.5,"h":20134,"l":20133.5,"c":20134,"v":18.039}
{"ts":1665055500000,"o":20134,"h":20134,"l":20133.5,"c":20133.5,"v":9.818}
{"ts":1665055560000,"o":20133.5,"h":20134,"l":20121,"c":20129.5,"v":136.972}
{"ts":1665055620000,"o":20129.5,"h":20129.5,"l":20120,"c":20128,"v":52.771}
{"ts":1665055680000,"o":20128,"h":20128.5,"l":20128,"c":20128.5,"v":14.098}
{"ts":1665055740000,"o":20128.5,"h":20128.5,"l":20124.5,"c":20128,"v":71.646}
{"ts":1665055800000,"o":20128,"h":20129.5,"l":20128,"c":20129.5,"v":31.853}
{"ts":1665055860000,"o":20129.5,"h":20141.5,"l":20129,"c":20141,"v":33.865}
{"ts":1665055920000,"o":20141,"h":20143,"l":20141,"c":20143,"v":19.797}
{"ts":1665055980000,"o":20143,"h":20155,"l":20136,"c":20155,"v":198.265}
{"ts":1665056040000,"o":20155,"h":20178,"l":20154.5,"c":20167,"v":433.326}
{"ts":1665056100000,"o":20167,"h":20174,"l":20153.5,"c":20174,"v":155.093}
{"ts":1665056160000,"o":20174,"h":20223.5,"l":20173.5,"c":20205,"v":1080.717}
{"ts":1665056220000,"o":20205,"h":20207.5,"l":20188,"c":20201.5,"v":266.82}
{"ts":1665056280000,"o":20201.5,"h":20215,"l":20196.5,"c":20210,"v":238.868}
{"ts":1665056340000,"o":20210,"h":20230,"l":20210,"c":20215,"v":381.867}
{"ts":1665056400000,"o":20215,"h":20218.5,"l":20195.5,"c":20200,"v":213.694}
{"ts":1665056460000,"o":20200,"h":20209.5,"l":20199.5,"c":20204,"v":116.215}
{"ts":1665056520000,"o":20204,"h":20207,"l":20200,"c":20200,"v":62.109}
{"ts":1665056580000,"o":20200,"h":20200.5,"l":20193.5,"c":20196,"v":64.913}
{"ts":1665056640000,"o":20196,"h":20200,"l":20192,"c":20197.5,"v":125.285}
{"ts":1665056700000,"o":20197.5,"h":20198,"l":20189,"c":20189,"v":67.848}
{"ts":1665056760000,"o":20189,"h":20194,"l":20189,"c":20192,"v":49.751}
{"ts":1665056820000,"o":20192,"h":20192,"l":20178.5,"c":20179,"v":88.851}
{"ts":1665056880000,"o":20179,"h":20190,"l":20173,"c":20190,"v":169.132}
{"ts":1665056940000,"o":20190,"h":20198,"l":20190,"c":20197,"v":101.624}
{"ts":1665057000000,"o":20197,"h":20197,"l":20192,"c":20196.5,"v":53.257}
{"ts":1665057060000,"o":20196.5,"h":20201,"l":20195,"c":20195.5,"v":55.501}
{"ts":1665057120000,"o":20195.5,"h":20211.5,"l":20195,"c":20211.5,"v":127.21}
{"ts":1665057180000,"o":20211.5,"h":20211.5,"l":20197.5,"c":20198,"v":86.352}
{"ts":1665057240000,"o":20198,"h":20207.5,"l":20197.5,"c":20207,"v":44.067}
{"ts":1665057300000,"o":20207,"h":20218,"l":20207,"c":20218,"v":92.646}
{"ts":1665057360000,"o":20218,"h":20241.5,"l":20217.5,"c":20240,"v":485.475}
{"ts":1665057420000,"o":20240,"h":20240.5,"l":20225,"c":20236.5,"v":98.681}
{"ts":1665057480000,"o":20236.5,"h":20250,"l":20232.5,"c":20246.5,"v":308.637}
{"ts":1665057540000,"o":20246.5,"h":20246.5,"l":20236,"c":20236,"v":86.692}
{"ts":1665057600000,"o":20236,"h":20243,"l":20227.5,"c":20230,"v":136.487}
{"ts":1665057660000,"o":20230,"h":20280.5,"l":20230,"c":20273.5,"v":565.134}
{"ts":1665057720000,"o":20273.5,"h":20278.5,"l":20257.5,"c":20278,"v":239.237}
{"ts":1665057780000,"o":20278,"h":20280,"l":20266,"c":20269.5,"v":190.027}
{"ts":1665057840000,"o":20269.5,"h":20273,"l":20267.5,"c":20267.5,"v":130.33}
{"ts":1665057900000,"o":20267.5,"h":20268,"l":20250,"c":20250.5,"v":304.532}
{"ts":1665057960000,"o":20250.5,"h":20250.5,"l":20212.5,"c":20213,"v":421.37}
{"ts":1665058020000,"o":20213,"h":20226,"l":20192.5,"c":20193,"v":517.133}
{"ts":1665058080000,"o":20193,"h":20209,"l":20192,"c":20192,"v":241.832}
{"ts":1665058140000,"o":20192,"h":20207,"l":20186.5,"c":20200,"v":210.718}
{"ts":1665058200000,"o":20200,"h":20219.5,"l":20200,"c":20210,"v":109.176}
{"ts":1665058260000,"o":20210,"h":20214.5,"l":20205,"c":20207.5,"v":90.286}
{"ts":1665058320000,"o":20207.5,"h":20214,"l":20207,"c":20207.5,"v":69.139}
{"ts":1665058380000,"o":20207.5,"h":20224.5,"l":20207,"c":20224,"v":73.969}
{"ts":1665058440000,"o":20224,"h":20228.5,"l":20216.5,"c":20224,"v":130.037}
{"ts":1665058500000,"o":20224,"h":20224.5,"l":20201.5,"c":20204.5,"v":150.81}
{"ts":1665058560000,"o":20204.5,"h":20210,"l":20202,"c":20209.5,"v":115.138}
{"ts":1665058620000,"o":20209.5,"h":20210,"l":20205.5,"c":20206,"v":30.709}
{"ts":1665058680000,"o":20206,"h":20206,"l":20197,"c":20197.5,"v":105.832}
{"ts":1665058740000,"o":20197.5,"h":20208,"l":20160,"c":20165,"v":505.007}
{"ts":1665058800000,"o":20165,"h":20207,"l":20165,"c":20207,"v":292.189}
{"ts":1665058860000,"o":20207,"h":20207.5,"l":20200,"c":20200,"v":56.638}
{"ts":1665058920000,"o":20200,"h":20204,"l":20198.5,"c":20201,"v":32.053}
{"ts":1665058980000,"o":20201,"h":20206,"l":20201,"c":20206,"v":50.252}
{"ts":1665059040000,"o":20206,"h":20215.5,"l":20205.5,"c":20210.5,"v":52.804}
{"ts":1665059100000,"o":20210.5,"h":20210.5,"l":20189,"c":20208,"v":120.275}
{"ts":1665059160000,"o":20208,"h":20210,"l":20199,"c":20209.5,"v":68.656}
{"ts":1665059220000,"o":20209.5,"h":20219.5,"l":20209.5,"c":20210.5,"v":69.859}
{"ts":1665059280000,"o":20210.5,"h":20210.5,"l":20195,"c":20198.5,"v":43.966}
{"ts":1665059340000,"o":20198.5,"h":20200,"l":20189.5,"c":20199,"v":94.034}
{"ts":1665059400000,"o":20199,"h":20277,"l":20199,"c":20275,"v":918.892}
{"ts":1665059460000,"o":20275,"h":20286,"l":20245.5,"c":20276.5,"v":612.593}
{"ts":1665059520000,"o":20276.5,"h":20315,"l":20267.5,"c":20303.5,"v":813.439}
{"ts":1665059580000,"o":20303.5,"h":20307.5,"l":20279.5,"c":20280,"v":290.717}
{"ts":1665059640000,"o":20280,"h":20287.5,"l":20258,"c":20287.5,"v":385.579}
{"ts":1665059700000,"o":20287.5,"h":20295.5,"l":20285,"c":20295,"v":235.761}
{"ts":1665059760000,"o":20295,"h":20295,"l":20280.5,"c":20280.5,"v":145.773}
{"ts":1665059820000,"o":20280.5,"h":20316,"l":20280,"c":20297,"v":364.28}
{"ts":1665059880000,"o":20297,"h":20297,"l":20283.5,"c":20291.5,"v":215.485}
{"ts":1665059940000,"o":20291.5,"h":20304,"l":20291.5,"c":20297.5,"v":197.847}
{"ts":1665060000000,"o":20297.5,"h":20298,"l":20273.5,"c":20274,"v":118.562}
{"ts":1665060060000,"o":20274,"h":20279,"l":20257,"c":20279,"v":354.735}
{"ts":1665060120000,"o":20279,"h":20297,"l":20276.5,"c":20281.5,"v":321.07}
{"ts":1665060180000,"o":20281.5,"h":20283,"l":20266,"c":20266,"v":83.838}
{"ts":1665060240000,"o":20266,"h":20270,"l":20263,"c":20263,"v":55.017}
{"ts":1665060300000,"o":20263,"h":20280,"l":20263,"c":20270,"v":95.538}
{"ts":1665060360000,"o":20270,"h":20270.5,"l":20236.5,"c":20242,"v":347.961}
{"ts":1665060420000,"o":20242,"h":20255.5,"l":20242,"c":20246,"v":115.418}
{"ts":1665060480000,"o":20246,"h":20246.5,"l":20206,"c":20212.5,"v":446.858}
{"ts":1665060540000,"o":20212.5,"h":20221,"l":20202,"c":20205,"v":209.314}
{"ts":1665060600000,"o":20205,"h":20219,"l":20205,"c":20218.5,"v":135.237}
{"ts":1665060660000,"o":20218.5,"h":20232,"l":20218.5,"c":20218.5,"v":213.544}
{"ts":1665060720000,"o":20218.5,"h":20219,"l":20185.5,"c":20197,"v":218.671}
{"ts":1665060780000,"o":20197,"h":20200,"l":20190.5,"c":20191,"v":149.306}
{"ts":1665060840000,"o":20191,"h":20204.5,"l":20190.5,"c":20202.5,"v":78.929}
{"ts":1665060900000,"o":20202.5,"h":20214.5,"l":20201,"c":20211,"v":78.642}
{"ts":1665060960000,"o":20211,"h":20211,"l":20192,"c":20192,"v":47.085}
{"ts":1665061020000,"o":20192,"h":20192.5,"l":20170.5,"c":20179,"v":358.851}
{"ts":1665061080000,"o":20179,"h":20181,"l":20169.5,"c":20170,"v":234.662}
{"ts":1665061140000,"o":20170,"h":20183,"l":20161.5,"c":20181,"v":340.607}
{"ts":1665061200000,"o":20181,"h":20186.5,"l":20170.5,"c":20170.5,"v":138.437}
{"ts":1665061260000,"o":20170.5,"h":20171,"l":20133,"c":20147,"v":586.636}
{"ts":1665061320000,"o":20147,"h":20160.5,"l":20147,"c":20150.5,"v":208.713}
{"ts":1665061380000,"o":20150.5,"h":20151,"l":20090,"c":20102.5,"v":1020.696}
{"ts":1665061440000,"o":20102.5,"h":20119.5,"l":20099.5,"c":20118.5,"v":247.396}
{"ts":1665061500000,"o":20118.5,"h":20132,"l":20113,"c":20118,"v":278.337}
{"ts":1665061560000,"o":20118,"h":20134.5,"l":20118,"c":20120,"v":139.194}
{"ts":1665061620000,"o":20120,"h":20123.5,"l":20105.5,"c":20123.5,"v":238.806}
{"ts":1665061680000,"o":20123.5,"h":20147.5,"l":20123,"c":20147.5,"v":236.37}
{"ts":1665061740000,"o":20147.5,"h":20156.5,"l":20136.5,"c":20141,"v":231.619}
{"ts":1665061800000,"o":20141,"h":20142.5,"l":20132,"c":20132,"v":133.154}
{"ts":1665061860000,"o":20132,"h":20137.5,"l":20117,"c":20125.5,"v":131.956}
{"ts":1665061920000,"o":20125.5,"h":20131.5,"l":20115,"c":20115,"v":115.997}
{"ts":1665061980000,"o":20115,"h":20136.5,"l":20115,"c":20132.5,"v":84.564}
{"ts":1665062040000,"o":20132.5,"h":20137.5,"l":20102,"c":20122.5,"v":321.838}
{"ts":1665062100000,"o":20122.5,"h":20128.5,"l":20114.5,"c":20114.5,"v":188.333}
{"ts":1665062160000,"o":20114.5,"h":20122.5,"l":20109,"c":20109.5,"v":210.126}
{"ts":1665062220000,"o":20109.5,"h":20118,"l":20107,"c":20110.5,"v":118.306}
{"ts":1665062280000,"o":20110.5,"h":20118,"l":20107,"c":20111,"v":101.498}
{"ts":1665062340000,"o":20111,"h":20115.5,"l":20111,"c":20111.5,"v":55.986}
{"ts":1665062400000,"o":20111.5,"h":20116,"l":20100,"c":20116,"v":234.613}
{"ts":1665062460000,"o":20116,"h":20116,"l":20108,"c":20108,"v":61.873}
{"ts":1665062520000,"o":20108,"h":20108.5,"l":20100.5,"c":20104.5,"v":75.114}
{"ts":1665062580000,"o":20104.5,"h":20104.5,"l":20033.5,"c":20071,"v":1571.947}
{"ts":1665062640000,"o":20071,"h":20085,"l":20067,"c":20084.5,"v":574.56}
{"ts":1665062700000,"o":20084.5,"h":20093,"l":20065,"c":20065.5,"v":321.709}
{"ts":1665062760000,"o":20065.5,"h":20065.5,"l":20044,"c":20044.5,"v":344.312}
{"ts":1665062820000,"o":20044.5,"h":20055.5,"l":20035.5,"c":20045,"v":255.959}
{"ts":1665062880000,"o":20045,"h":20076,"l":20044.5,"c":20065,"v":341.606}
{"ts":1665062940000,"o":20065,"h":20072.5,"l":20063,"c":20072,"v":116.523}
{"ts":1665063000000,"o":20072,"h":20090,"l":20067,"c":20090,"v":421.098}
{"ts":1665063060000,"o":20090,"h":20129.5,"l":20086.5,"c":20123.5,"v":587.021}
{"ts":1665063120000,"o":20123.5,"h":20142.5,"l":20110,"c":20135,"v":582.99}
{"ts":1665063180000,"o":20135,"h":20151.5,"l":20135,"c":20151,"v":438.308}
{"ts":1665063240000,"o":20151,"h":20154.5,"l":20125,"c":20147,"v":336.554}
{"ts":1665063300000,"o":20147,"h":20147.5,"l":20131,"c":20143,"v":264.677}
{"ts":1665063360000,"o":20143,"h":20148,"l":20138,"c":20148,"v":273.064}
{"ts":1665063420000,"o":20148,"h":20149.5,"l":20137,"c":20147,"v":147.798}
{"ts":1665063480000,"o":20147,"h":20169.5,"l":20139.5,"c":20169,"v":304.123}
{"ts":1665063540000,"o":20169,"h":20223,"l":20169,"c":20218.5,"v":1269.442}
{"ts":1665063600000,"o":20218.5,"h":20250,"l":20212,"c":20248.5,"v":721.373}
{"ts":1665063660000,"o":20248.5,"h":20279,"l":20236.5,"c":20236.5,"v":728.48}
{"ts":1665063720000,"o":20236.5,"h":20275.5,"l":20232.5,"c":20275,"v":311.525}
{"ts":1665063780000,"o":20275,"h":20285,"l":20266,"c":20285,"v":794.268}
{"ts":1665063840000,"o":20285,"h":20285,"l":20240,"c":20245.5,"v":820.392}
{"ts":1665063900000,"o":20245.5,"h":20256.5,"l":20221.5,"c":20223,"v":456.342}
{"ts":1665063960000,"o":20223,"h":20229,"l":20215,"c":20223,"v":394.059}
{"ts":1665064020000,"o":20223,"h":20236.5,"l":20179,"c":20179.5,"v":548.839}
{"ts":1665064080000,"o":20179.5,"h":20200,"l":20161.5,"c":20170,"v":515.254}
{"ts":1665064140000,"o":20170,"h":20178.5,"l":20141,"c":20159.5,"v":596.033}
{"ts":1665064200000,"o":20159.5,"h":20188,"l":20159,"c":20188,"v":343.87}
{"ts":1665064260000,"o":20188,"h":20201,"l":20180,"c":20198,"v":256.475}
{"ts":1665064320000,"o":20198,"h":20198,"l":20157.5,"c":20169.5,"v":189.314}
{"ts":1665064380000,"o":20169.5,"h":20190,"l":20169.5,"c":20177,"v":120.941}
{"ts":1665064440000,"o":20177,"h":20210.5,"l":20177,"c":20190,"v":260.871}
{"ts":1665064500000,"o":20190,"h":20190,"l":20151.5,"c":20151.5,"v":241.822}
{"ts":1665064560000,"o":20151.5,"h":20158,"l":20143,"c":20155,"v":146.083}
{"ts":1665064620000,"o":20155,"h":20155.5,"l":20113.5,"c":20128.5,"v":405.673}
{"ts":1665064680000,"o":20128.5,"h":20129,"l":20103,"c":20106,"v":276.418}
{"ts":1665064740000,"o":20106,"h":20113,"l":20090,"c":20099,"v":418.424}
{"ts":1665064800000,"o":20099,"h":20099.5,"l":20063,"c":20063.5,"v":730.454}
{"ts":1665064860000,"o":20063.5,"h":20067,"l":19978.5,"c":19987.5,"v":1742.524}
{"ts":1665064920000,"o":19987.5,"h":20052,"l":19987,"c":20039.5,"v":1379.779}
{"ts":1665064980000,"o":20039.5,"h":20052.5,"l":20025,"c":20041,"v":441.099}
{"ts":1665065040000,"o":20041,"h":20041,"l":20021,"c":20029.5,"v":385.87}
{"ts":1665065100000,"o":20029.5,"h":20029.5,"l":19979,"c":20016,"v":784.535}
{"ts":1665065160000,"o":20016,"h":20016,"l":19926,"c":19950,"v":1405.67}
{"ts":1665065220000,"o":19950,"h":19973.5,"l":19916,"c":19950.5,"v":1376.739}
{"ts":1665065280000,"o":19950.5,"h":19951.5,"l":19891,"c":19911.5,"v":1543.161}
{"ts":1665065340000,"o":19911.5,"h":19968,"l":19890,"c":19968,"v":944.879}
{"ts":1665065400000,"o":19968,"h":19968,"l":19935.5,"c":19944.5,"v":382.423}
{"ts":1665065460000,"o":19944.5,"h":19944.5,"l":19899.5,"c":19924,"v":610.501}
{"ts":1665065520000,"o":19924,"h":19928.5,"l":19897,"c":19913.5,"v":378.703}
{"ts":1665065580000,"o":19913.5,"h":19937.5,"l":19913.5,"c":19933.5,"v":501.604}
{"ts":1665065640000,"o":19933.5,"h":19942.5,"l":19917,"c":19936.5,"v":397.575}
{"ts":1665065700000,"o":19936.5,"h":19969,"l":19930,"c":19969,"v":579.818}
{"ts":1665065760000,"o":19969,"h":19981.5,"l":19950,"c":19960,"v":526.056}
{"ts":1665065820000,"o":19960,"h":19968,"l":19943.5,"c":19961.5,"v":502.603}
{"ts":1665065880000,"o":19961.5,"h":19975,"l":19934.5,"c":19943,"v":379.078}
{"ts":1665065940000,"o":19943,"h":19943.5,"l":19922,"c":19938,"v":439.695}
{"ts":1665066000000,"o":19938,"h":19942.5,"l":19904.5,"c":19908,"v":318.109}
{"ts":1665066060000,"o":19908,"h":19927,"l":19881.5,"c":19910.5,"v":731.728}
{"ts":1665066120000,"o":19910.5,"h":19938.5,"l":19899,"c":19934.5,"v":405.649}
{"ts":1665066180000,"o":19934.5,"h":19943,"l":19926.5,"c":19934.5,"v":256.646}
{"ts":1665066240000,"o":19934.5,"h":19943.5,"l":19930,"c":19933.5,"v":222.324}
{"ts":1665066300000,"o":19933.5,"h":19934,"l":19908.5,"c":19929,"v":177.66}
{"ts":1665066360000,"o":19929,"h":19941.5,"l":19928,"c":19938.5,"v":332.475}
{"ts":1665066420000,"o":19938.5,"h":19950,"l":19930,"c":19935,"v":310.193}
{"ts":1665066480000,"o":19935,"h":19949,"l":19917,"c":19917.5,"v":271.822}
{"ts":1665066540000,"o":19917.5,"h":19917.5,"l":19871.5,"c":19877,"v":787.243}
{"ts":1665066600000,"o":19877,"h":19918,"l":19875,"c":19894,"v":575.921}
{"ts":1665066660000,"o":19894,"h":19913,"l":19880,"c":19896,"v":387.524}
{"ts":1665066720000,"o":19896,"h":19913,"l":19890,"c":19912,"v":266.687}
{"ts":1665066780000,"o":19912,"h":19924,"l":19910,"c":19917,"v":177.094}
{"ts":1665066840000,"o":19917,"h":19920.5,"l":19894.5,"c":19896.5,"v":293.655}
{"ts":1665066900000,"o":19896.5,"h":19904.5,"l":19884,"c":19888.5,"v":179.917}
{"ts":1665066960000,"o":19888.5,"h":19909.5,"l":19884,"c":19903,"v":164.851}
{"ts":1665067020000,"o":19903,"h":19918.5,"l":19903,"c":19917,"v":183.837}
{"ts":1665067080000,"o":19917,"h":19942,"l":19915.5,"c":19941.5,"v":289.245}
{"ts":1665067140000,"o":19941.5,"h":19947.5,"l":19930,"c":19931,"v":313.609}
{"ts":1665067200000,"o":19931,"h":19942.5,"l":19929,"c":19942.5,"v":149.934}
{"ts":1665067260000,"o":19942.5,"h":19975,"l":19942.5,"c":19966.5,"v":759.752}
{"ts":1665067320000,"o":19966.5,"h":20015.5,"l":19960.5,"c":20004.5,"v":1419.466}
{"ts":1665067380000,"o":20004.5,"h":20060,"l":20004.5,"c":20053.5,"v":1448.16}
{"ts":1665067440000,"o":20053.5,"h":20055,"l":20004.5,"c":20008.5,"v":636.672}
{"ts":1665067500000,"o":20008.5,"h":20010,"l":19982,"c":19992.5,"v":591.268}
{"ts":1665067560000,"o":19992.5,"h":20024,"l":19992,"c":20021,"v":235.188}
{"ts":1665067620000,"o":20021,"h":20034,"l":20012.5,"c":20030.5,"v":144.124}
{"ts":1665067680000,"o":20030.5,"h":20084.5,"l":20026.5,"c":20079,"v":737.397}
{"ts":1665067740000,"o":20079,"h":20116.5,"l":20072.5,"c":20098.5,"v":907.131}
{"ts":1665067800000,"o":20098.5,"h":20099,"l":20058,"c":20064.5,"v":521.726}
{"ts":1665067860000,"o":20064.5,"h":20091,"l":20064.5,"c":20077.5,"v":283.917}
{"ts":1665067920000,"o":20077.5,"h":20087,"l":20055,"c":20069.5,"v":348.058}
{"ts":1665067980000,"o":20069.5,"h":20070,"l":20055,"c":20055,"v":167.202}
{"ts":1665068040000,"o":20055,"h":20067,"l":20050.5,"c":20065.5,"v":257.806}
{"ts":1665068100000,"o":20065.5,"h":20069,"l":20037,"c":20048.5,"v":281.491}
{"ts":1665068160000,"o":20048.5,"h":20050,"l":20036,"c":20038,"v":140.257}
{"ts":1665068220000,"o":20038,"h":20069.5,"l":20038,"c":20053,"v":188.492}
{"ts":1665068280000,"o":20053,"h":20097,"l":20051.5,"c":20092.5,"v":289.555}
{"ts":1665068340000,"o":20092.5,"h":20106,"l":20091,"c":20099,"v":295.199}
{"ts":1665068400000,"o":20099,"h":20101.5,"l":20072,"c":20072,"v":443.176}
{"ts":1665068460000,"o":20072,"h":20080,"l":20067.5,"c":20068,"v":132.743}
{"ts":1665068520000,"o":20068,"h":20070,"l":20046,"c":20050,"v":258.905}
{"ts":1665068580000,"o":20050,"h":20070,"l":20039,"c":20045,"v":252.636}
{"ts":1665068640000,"o":20045,"h":20045,"l":20024.5,"c":20033.5,"v":259.805}
{"ts":1665068700000,"o":20033.5,"h":20064,"l":20033.5,"c":20043,"v":159.602}
{"ts":1665068760000,"o":20043,"h":20081,"l":20040.5,"c":20070.5,"v":167.264}
{"ts":1665068820000,"o":20070.5,"h":20085,"l":20058,"c":20085,"v":171.458}
{"ts":1665068880000,"o":20085,"h":20085,"l":20059.5,"c":20059.5,"v":123.058}
{"ts":1665068940000,"o":20059.5,"h":20060,"l":20048,"c":20052.5,"v":64.39}
{"ts":1665069000000,"o":20052.5,"h":20060,"l":20015.5,"c":20019,"v":282.606}
{"ts":1665069060000,"o":20019,"h":20040,"l":20019,"c":20036,"v":78.062}
{"ts":1665069120000,"o":20036,"h":20050,"l":20035.5,"c":20039.5,"v":50.342}
{"ts":1665069180000,"o":20039.5,"h":20040,"l":20013,"c":20018.5,"v":200.516}
{"ts":1665069240000,"o":20018.5,"h":20018.5,"l":19992.5,"c":19992.5,"v":368.518}
{"ts":1665069300000,"o":19992.5,"h":20025.5,"l":19987,"c":20025.5,"v":306.844}
{"ts":1665069360000,"o":20025.5,"h":20025.5,"l":19992,"c":19997.5,"v":205.904}
{"ts":1665069420000,"o":19997.5,"h":20049.5,"l":19997,"c":20041.5,"v":326.179}
{"ts":1665069480000,"o":20041.5,"h":20063.5,"l":20038.5,"c":20055,"v":176.034}
{"ts":1665069540000,"o":20055,"h":20082.5,"l":20051,"c":20077.5,"v":248.754}
{"ts":1665069600000,"o":20077.5,"h":20099.5,"l":20064.5,"c":20075,"v":324.417}
{"ts":1665069660000,"o":20075,"h":20115.5,"l":20075,"c":20112.5,"v":349.78}
{"ts":1665069720000,"o":20112.5,"h":20112.5,"l":20090.5,"c":20090.5,"v":357.955}
{"ts":1665069780000,"o":20090.5,"h":20100,"l":20071.5,"c":20100,"v":239.619}
{"ts":1665069840000,"o":20100,"h":20100,"l":20088.5,"c":20098.5,"v":90.529}
{"ts":1665069900000,"o":20098.5,"h":20098.5,"l":20072,"c":20076,"v":217.454}
{"ts":1665069960000,"o":20076,"h":20085,"l":20063.5,"c":20069.5,"v":106.708}
{"ts":1665070020000,"o":20069.5,"h":20081,"l":20069.5,"c":20079.5,"v":130.554}
{"ts":1665070080000,"o":20079.5,"h":20093,"l":20075,"c":20086.5,"v":166.297}
{"ts":1665070140000,"o":20086.5,"h":20095,"l":20080.5,"c":20095,"v":77.596}
{"ts":1665070200000,"o":20095,"h":20095,"l":20068,"c":20069.5,"v":103.243}
{"ts":1665070260000,"o":20069.5,"h":20079.5,"l":20065,"c":20073.5,"v":71.35}
{"ts":1665070320000,"o":20073.5,"h":20083,"l":20070,"c":20082.5,"v":54.383}
{"ts":1665070380000,"o":20082.5,"h":20082.5,"l":20074.5,"c":20081,"v":33.755}
{"ts":1665070440000,"o":20081,"h":20081,"l":20070,"c":20070.5,"v":37.383}
{"ts":1665070500000,"o":20070.5,"h":20089,"l":20069.5,"c":20084.5,"v":53.109}
{"ts":1665070560000,"o":20084.5,"h":20103.5,"l":20084.5,"c":20095.5,"v":117.005}
{"ts":1665070620000,"o":20095.5,"h":20095.5,"l":20046,"c":20067,"v":240.784}
{"ts":1665070680000,"o":20067,"h":20080,"l":20062,"c":20075,"v":57.62}
{"ts":1665070740000,"o":20075,"h":20075.5,"l":20063,"c":20064.5,"v":42.691}
{"ts":1665070800000,"o":20064.5,"h":20069.5,"l":20042,"c":20069.5,"v":162.836}
{"ts":1665070860000,"o":20069.5,"h":20088,"l":20069.5,"c":20085.5,"v":91.932}
{"ts":1665070920000,"o":20085.5,"h":20085.5,"l":20062.5,"c":20073.5,"v":51.484}
{"ts":1665070980000,"o":20073.5,"h":20074,"l":20058.5,"c":20059,"v":78.336}
{"ts":1665071040000,"o":20059,"h":20066,"l":20050.5,"c":20052,"v":83.903}
{"ts":1665071100000,"o":20052,"h":20060.5,"l":20051.5,"c":20060,"v":59.748}
{"ts":1665071160000,"o":20060,"h":20066.5,"l":20051.5,"c":20066.5,"v":50.58}
{"ts":1665071220000,"o":20066.5,"h":20095,"l":20066,"c":20091.5,"v":186.231}
{"ts":1665071280000,"o":20091.5,"h":20099,"l":20078.5,"c":20099,"v":119.242}
{"ts":1665071340000,"o":20099,"h":20099,"l":20083.5,"c":20085,"v":86.096}
{"ts":1665071400000,"o":20085,"h":20098.5,"l":20063.5,"c":20098,"v":137.627}
{"ts":1665071460000,"o":20098,"h":20099,"l":20083.5,"c":20085.5,"v":64.356}
{"ts":1665071520000,"o":20085.5,"h":20100,"l":20085.5,"c":20096,"v":108.923}
{"ts":1665071580000,"o":20096,"h":20108.5,"l":20095,"c":20103,"v":313.085}
{"ts":1665071640000,"o":20103,"h":20103,"l":20090.5,"c":20091,"v":143.926}
{"ts":1665071700000,"o":20091,"h":20098,"l":20087.5,"c":20097.5,"v":71.47}
{"ts":1665071760000,"o":20097.5,"h":20098,"l":20031.5,"c":20042.5,"v":526.837}
{"ts":1665071820000,"o":20042.5,"h":20042.5,"l":20017,"c":20022,"v":327.557}
{"ts":1665071880000,"o":20022,"h":20026.5,"l":20018.5,"c":20021.5,"v":284.15}
{"ts":1665071940000,"o":20021.5,"h":20021.5,"l":20002,"c":20002.5,"v":377.765}
{"ts":1665072000000,"o":20002.5,"h":20003,"l":19977.5,"c":19991.5,"v":728.746}
{"ts":1665072060000,"o":19991.5,"h":20030,"l":19990,"c":20020,"v":827.259}
{"ts":1665072120000,"o":20020,"h":20026.5,"l":20003,"c":20016.5,"v":429.229}
{"ts":1665072180000,"o":20016.5,"h":20016.5,"l":19988,"c":19998.5,"v":198.234}
{"ts":1665072240000,"o":19998.5,"h":19998.5,"l":19976,"c":19986,"v":280.847}
{"ts":1665072300000,"o":19986,"h":20006,"l":19985.5,"c":19990.5,"v":248.72}
{"ts":1665072360000,"o":19990.5,"h":19992.5,"l":19978,"c":19986.5,"v":335.824}
{"ts":1665072420000,"o":19986.5,"h":19995,"l":19980,"c":19981,"v":121.576}
{"ts":1665072480000,"o":19981,"h":19981,"l":19932.5,"c":19935,"v":1098.278}
{"ts":1665072540000,"o":19935,"h":19960,"l":19935,"c":19941.5,"v":452.603}
{"ts":1665072600000,"o":19941.5,"h":19982,"l":19941.5,"c":19982,"v":298.358}
{"ts":1665072660000,"o":19982,"h":19984,"l":19956,"c":19981.5,"v":349.229}
{"ts":1665072720000,"o":19981.5,"h":19982,"l":19965,"c":19965,"v":93.529}
{"ts":1665072780000,"o":19965,"h":19979,"l":19965,"c":19968,"v":113.043}
{"ts":1665072840000,"o":19968,"h":19985,"l":19965,"c":19979,"v":130.971}
{"ts":1665072900000,"o":19979,"h":20017,"l":19978.5,"c":20010.5,"v":351.427}
{"ts":1665072960000,"o":20010.5,"h":20012,"l":19980,"c":20003,"v":161.461}
{"ts":1665073020000,"o":20003,"h":20019.5,"l":20002.5,"c":20019.5,"v":337.165}
{"ts":1665073080000,"o":20019.5,"h":20019.5,"l":20010,"c":20019,"v":98.187}
{"ts":1665073140000,"o":20019,"h":20020,"l":20000.5,"c":20012.5,"v":233.856}
{"ts":1665073200000,"o":20012.5,"h":20037,"l":20012,"c":20017,"v":277.766}
{"ts":1665073260000,"o":20017,"h":20021,"l":20010.5,"c":20015,"v":97.964}
{"ts":1665073320000,"o":20015,"h":20040,"l":20014.5,"c":20040,"v":121.35}
{"ts":1665073380000,"o":20040,"h":20044,"l":20034.5,"c":20038.5,"v":102.384}
{"ts":1665073440000,"o":20038.5,"h":20039,"l":20022,"c":20029.5,"v":107.543}
{"ts":1665073500000,"o":20029.5,"h":20046.5,"l":20029.5,"c":20046.5,"v":134.101}
{"ts":1665073560000,"o":20046.5,"h":20046.5,"l":20029,"c":20037.5,"v":120.903}
{"ts":1665073620000,"o":20037.5,"h":20050,"l":20037,"c":20045.5,"v":101.045}
{"ts":1665073680000,"o":20045.5,"h":20046,"l":20038.5,"c":20045,"v":103.132}
{"ts":1665073740000,"o":20045,"h":20061.5,"l":20045,"c":20058,"v":180.283}
{"ts":1665073800000,"o":20058,"h":20058,"l":20034.5,"c":20049.5,"v":97.414}
{"ts":1665073860000,"o":20049.5,"h":20051.5,"l":20033,"c":20035,"v":172.227}
{"ts":1665073920000,"o":20035,"h":20035.5,"l":20011.5,"c":20014,"v":114.729}
{"ts":1665073980000,"o":20014,"h":20038.5,"l":20011.5,"c":20033.5,"v":122.282}
{"ts":1665074040000,"o":20033.5,"h":20038,"l":20025,"c":20037.5,"v":60.432}
{"ts":1665074100000,"o":20037.5,"h":20041,"l":20025,"c":20037.5,"v":54.064}
{"ts":1665074160000,"o":20037.5,"h":20037.5,"l":20029.5,"c":20033.5,"v":21.396}
{"ts":1665074220000,"o":20033.5,"h":20042,"l":20033,"c":20040,"v":34.537}
{"ts":1665074280000,"o":20040,"h":20042,"l":20033.5,"c":20042,"v":27.671}
{"ts":1665074340000,"o":20042,"h":20049,"l":20038,"c":20049,"v":33.776}
{"ts":1665074400000,"o":20049,"h":20049,"l":20039.5,"c":20042,"v":49.745}
{"ts":1665074460000,"o":20042,"h":20042.5,"l":20036.5,"c":20041.5,"v":41.013}
{"ts":1665074520000,"o":20041.5,"h":20053.5,"l":20041.5,"c":20053,"v":71.413}
{"ts":1665074580000,"o":20053,"h":20080,"l":20053,"c":20079,"v":160.573}
{"ts":1665074640000,"o":20079,"h":20079,"l":20076.5,"c":20078,"v":192.52}
{"ts":1665074700000,"o":20078,"h":20078,"l":20061.5,"c":20067,"v":69.868}
{"ts":1665074760000,"o":20067,"h":20079.5,"l":20067,"c":20079,"v":75.328}
{"ts":1665074820000,"o":20079,"h":20079.5,"l":20065,"c":20079.5,"v":133.929}
{"ts":1665074880000,"o":20079.5,"h":20090,"l":20079,"c":20090,"v":274.971}
{"ts":1665074940000,"o":20090,"h":20092,"l":20074.5,"c":20079.5,"v":274.737}
{"ts":1665075000000,"o":20079.5,"h":20089,"l":20078,"c":20078,"v":55.447}
{"ts":1665075060000,"o":20078,"h":20078.5,"l":20064,"c":20069.5,"v":145.375}
{"ts":1665075120000,"o":20069.5,"h":20080,"l":20065.5,"c":20079.5,"v":90.737}
{"ts":1665075180000,"o":20079.5,"h":20079.5,"l":20074,"c":20078.5,"v":43.526}
{"ts":1665075240000,"o":20078.5,"h":20084.5,"l":20068,"c":20069.5,"v":161.588}
{"ts":1665075300000,"o":20069.5,"h":20088,"l":20069.5,"c":20082,"v":127.162}
{"ts":1665075360000,"o":20082,"h":20082,"l":20062,"c":20064,"v":58.227}
{"ts":1665075420000,"o":20064,"h":20070,"l":20063.5,"c":20070,"v":30.059}
{"ts":1665075480000,"o":20070,"h":20070,"l":20058,"c":20058,"v":25.191}
{"ts":1665075540000,"o":20058,"h":20058.5,"l":20050,"c":20050,"v":128.178}
{"ts":1665075600000,"o":20050,"h":20064,"l":20038,"c":20049.5,"v":232.17}
{"ts":1665075660000,"o":20049.5,"h":20050,"l":20021,"c":20021,"v":178.742}
{"ts":1665075720000,"o":20021,"h":20027,"l":20002.5,"c":20002.5,"v":372.496}
{"ts":1665075780000,"o":20002.5,"h":20032,"l":20002.5,"c":20029,"v":125.696}
{"ts":1665075840000,"o":20029,"h":20029,"l":20021.5,"c":20029,"v":144.925}
{"ts":1665075900000,"o":20029,"h":20048.5,"l":20029,"c":20043.5,"v":146.795}
{"ts":1665075960000,"o":20043.5,"h":20044,"l":20030.5,"c":20034,"v":39.435}
{"ts":1665076020000,"o":20034,"h":20036,"l":20026.5,"c":20026.5,"v":70.69}
{"ts":1665076080000,"o":20026.5,"h":20027,"l":20016.5,"c":20016.5,"v":40.975}
{"ts":1665076140000,"o":20016.5,"h":20017,"l":20004.5,"c":20013.5,"v":333.699}
{"ts":1665076200000,"o":20013.5,"h":20028,"l":20011,"c":20028,"v":87.132}
{"ts":1665076260000,"o":20028,"h":20031,"l":20023,"c":20025,"v":37.565}
{"ts":1665076320000,"o":20025,"h":20059.5,"l":20025,"c":20058.5,"v":166.021}
{"ts":1665076380000,"o":20058.5,"h":20084,"l":20056,"c":20082,"v":326.932}
{"ts":1665076440000,"o":20082,"h":20085,"l":20070,"c":20084.5,"v":141.396}
{"ts":1665076500000,"o":20084.5,"h":20097,"l":20083,"c":20083.5,"v":220.334}
{"ts":1665076560000,"o":20083.5,"h":20083.5,"l":20067,"c":20070.5,"v":67.964}
{"ts":1665076620000,"o":20070.5,"h":20081.5,"l":20070.5,"c":20081,"v":40.093}
{"ts":1665076680000,"o":20081,"h":20083.5,"l":20062,"c":20062,"v":91.53}
{"ts":1665076740000,"o":20062,"h":20075,"l":20062,"c":20075,"v":53.282}
{"ts":1665076800000,"o":20075,"h":20094,"l":20070,"c":20093.5,"v":183.854}
{"ts":1665076860000,"o":20093.5,"h":20225,"l":20093.5,"c":20201.5,"v":3185.844}
{"ts":1665076920000,"o":20201.5,"h":20270,"l":20144,"c":20151.5,"v":2181.051}
{"ts":1665076980000,"o":20151.5,"h":20158,"l":20128,"c":20142.5,"v":528.296}
{"ts":1665077040000,"o":20142.5,"h":20143,"l":20071.5,"c":20083.5,"v":958.472}
{"ts":1665077100000,"o":20083.5,"h":20107,"l":20077,"c":20080.5,"v":295.007}
{"ts":1665077160000,"o":20080.5,"h":20090.5,"l":20069,"c":20076,"v":326.922}
{"ts":1665077220000,"o":20076,"h":20086,"l":20075,"c":20080,"v":148.929}
{"ts":1665077280000,"o":20080,"h":20127.5,"l":20080,"c":20121.5,"v":384.406}
{"ts":1665077340000,"o":20121.5,"h":20135,"l":20118.5,"c":20126.5,"v":129.647}
{"ts":1665077400000,"o":20126.5,"h":20126.5,"l":20098,"c":20108,"v":172.935}
{"ts":1665077460000,"o":20108,"h":20108.5,"l":20087.5,"c":20092.5,"v":89.387}
{"ts":1665077520000,"o":20092.5,"h":20094.5,"l":20072.5,"c":20078.5,"v":251.761}
{"ts":1665077580000,"o":20078.5,"h":20095,"l":20078.5,"c":20087.5,"v":58.356}
{"ts":1665077640000,"o":20087.5,"h":20104,"l":20085,"c":20085.5,"v":76.108}
{"ts":1665077700000,"o":20085.5,"h":20092.5,"l":20078,"c":20080,"v":75.742}
{"ts":1665077760000,"o":20080,"h":20080.5,"l":20071,"c":20078.5,"v":95.769}
{"ts":1665077820000,"o":20078.5,"h":20079,"l":20065.5,"c":20065.5,"v":74.3}
{"ts":1665077880000,"o":20065.5,"h":20075,"l":20065.5,"c":20070.5,"v":173.885}
{"ts":1665077940000,"o":20070.5,"h":20079.5,"l":20067,"c":20067,"v":79.226}
{"ts":1665078000000,"o":20067,"h":20076.5,"l":20067,"c":20070.5,"v":107.664}
{"ts":1665078060000,"o":20070.5,"h":20096,"l":20070.5,"c":20095.5,"v":84.433}
{"ts":1665078120000,"o":20095.5,"h":20096,"l":20084,"c":20087,"v":159.519}
{"ts":1665078180000,"o":20087,"h":20104.5,"l":20087,"c":20095.5,"v":116.028}
{"ts":1665078240000,"o":20095.5,"h":20099.5,"l":20095,"c":20095.5,"v":36.039}
{"ts":1665078300000,"o":20095.5,"h":20103,"l":20079,"c":20102.5,"v":94.218}
{"ts":1665078360000,"o":20102.5,"h":20103,"l":20097.5,"c":20097.5,"v":26.507}
{"ts":1665078420000,"o":20097.5,"h":20118.5,"l":20097.5,"c":20118.5,"v":110.626}
{"ts":1665078480000,"o":20118.5,"h":20120,"l":20108,"c":20114.5,"v":53.06}
{"ts":1665078540000,"o":20114.5,"h":20127.5,"l":20109,"c":20127.5,"v":216.062}
{"ts":1665078600000,"o":20127.5,"h":20127.5,"l":20114.5,"c":20114.5,"v":51.936}
{"ts":1665078660000,"o":20114.5,"h":20123.5,"l":20114,"c":20116.5,"v":42.391}
{"ts":1665078720000,"o":20116.5,"h":20117,"l":20110.5,"c":20117,"v":34.312}
{"ts":1665078780000,"o":20117,"h":20117,"l":20087.5,"c":20091,"v":305.207}
{"ts":1665078840000,"o":20091,"h":20106,"l":20091,"c":20104.5,"v":37.107}
{"ts":1665078900000,"o":20104.5,"h":20130,"l":20104.5,"c":20126,"v":71.972}
{"ts":1665078960000,"o":20126,"h":20133.5,"l":20118.5,"c":20121,"v":103.821}
{"ts":1665079020000,"o":20121,"h":20121.5,"l":20104.5,"c":20111.5,"v":85.996}
{"ts":1665079080000,"o":20111.5,"h":20115,"l":20111,"c":20112,"v":28.798}
{"ts":1665079140000,"o":20112,"h":20113.5,"l":20103,"c":20105.5,"v":91.593}
{"ts":1665079200000,"o":20105.5,"h":20106,"l":20086,"c":20105,"v":68.267}
{"ts":1665079260000,"o":20105,"h":20105,"l":20075,"c":20075.5,"v":90.09}
{"ts":1665079320000,"o":20075.5,"h":20075.5,"l":20056.5,"c":20065.5,"v":196.917}
{"ts":1665079380000,"o":20065.5,"h":20091.5,"l":20063.5,"c":20065.5,"v":120.628}
{"ts":1665079440000,"o":20065.5,"h":20077,"l":20065,"c":20068.5,"v":65.167}
{"ts":1665079500000,"o":20068.5,"h":20070.5,"l":20039.5,"c":20044.5,"v":277.093}
{"ts":1665079560000,"o":20044.5,"h":20045,"l":20030.5,"c":20042.5,"v":249.84}
{"ts":1665079620000,"o":20042.5,"h":20057,"l":20042.5,"c":20057,"v":96.116}
{"ts":1665079680000,"o":20057,"h":20059,"l":20049.5,"c":20050,"v":76.911}
{"ts":1665079740000,"o":20050,"h":20058.5,"l":20049.5,"c":20058,"v":25.356}
{"ts":1665079800000,"o":20058,"h":20062,"l":20051,"c":20051,"v":34.884}
{"ts":1665079860000,"o":20051,"h":20060,"l":20051,"c":20059.5,"v":33.088}
{"ts":1665079920000,"o":20059.5,"h":20067,"l":20059.5,"c":20063.5,"v":60.515}
{"ts":1665079980000,"o":20063.5,"h":20089,"l":20063,"c":20071.5,"v":208.148}
{"ts":1665080040000,"o":20071.5,"h":20083.5,"l":20071.5,"c":20076.5,"v":45.44}
{"ts":1665080100000,"o":20076.5,"h":20076.5,"l":20067.5,"c":20067.5,"v":35.997}
{"ts":1665080160000,"o":20067.5,"h":20068,"l":20040,"c":20040.5,"v":108.99}
{"ts":1665080220000,"o":20040.5,"h":20052,"l":20040,"c":20049,"v":55.381}
{"ts":1665080280000,"o":20049,"h":20058,"l":20046.5,"c":20058,"v":22.857}
{"ts":1665080340000,"o":20058,"h":20068,"l":20058,"c":20063.5,"v":18.988}
{"ts":1665080400000,"o":20063.5,"h":20069,"l":20060.5,"c":20069,"v":42.369}
{"ts":1665080460000,"o":20069,"h":20078,"l":20068.5,"c":20076,"v":43.53}
{"ts":1665080520000,"o":20076,"h":20080,"l":20072.5,"c":20073.5,"v":17.771}
{"ts":1665080580000,"o":20073.5,"h":20076.5,"l":20068.5,"c":20076.5,"v":30.656}
{"ts":1665080640000,"o":20076.5,"h":20087.5,"l":20061.5,"c":20061.5,"v":322.575}
{"ts":1665080700000,"o":20061.5,"h":20075,"l":20052,"c":20075,"v":134.362}
{"ts":1665080760000,"o":20075,"h":20085,"l":20075,"c":20077,"v":71.826}
{"ts":1665080820000,"o":20077,"h":20077,"l":20068.5,"c":20069,"v":30.792}
{"ts":1665080880000,"o":20069,"h":20072.5,"l":20064,"c":20072.5,"v":28.643}
{"ts":1665080940000,"o":20072.5,"h":20072.5,"l":20065,"c":20065,"v":13.723}
{"ts":1665081000000,"o":20065,"h":20078.5,"l":20064,"c":20078.5,"v":131.134}
{"ts":1665081060000,"o":20078.5,"h":20091.5,"l":20078.5,"c":20091,"v":98.19}
{"ts":1665081120000,"o":20091,"h":20093,"l":20089,"c":20089.5,"v":22.493}
{"ts":1665081180000,"o":20089.5,"h":20089.5,"l":20072.5,"c":20073,"v":101.123}
{"ts":1665081240000,"o":20073,"h":20073,"l":20022,"c":20040,"v":237.906}
{"ts":1665081300000,"o":20040,"h":20053,"l":20040,"c":20052,"v":37.581}
{"ts":1665081360000,"o":20052,"h":20069.5,"l":20051,"c":20067.5,"v":56.76}
{"ts":1665081420000,"o":20067.5,"h":20067.5,"l":20062.5,"c":20064.5,"v":18.645}
{"ts":1665081480000,"o":20064.5,"h":20065,"l":20050,"c":20052,"v":26.59}
{"ts":1665081540000,"o":20052,"h":20055.5,"l":20050.5,"c":20055,"v":35.767}
{"ts":1665081600000,"o":20055,"h":20056,"l":20051,"c":20053,"v":17.656}
{"ts":1665081660000,"o":20053,"h":20065,"l":20052.5,"c":20060,"v":47.225}
{"ts":1665081720000,"o":20060,"h":20070,"l":20053.5,"c":20067,"v":27.202}
{"ts":1665081780000,"o":20067,"h":20067,"l":20054,"c":20054.5,"v":34.439}
{"ts":1665081840000,"o":20054.5,"h":20054.5,"l":20045.5,"c":20046,"v":30.266}
{"ts":1665081900000,"o":20046,"h":20046,"l":20017,"c":20023.5,"v":183.205}
{"ts":1665081960000,"o":20023.5,"h":20037,"l":20023,"c":20027.5,"v":62.809}
{"ts":1665082020000,"o":20027.5,"h":20039,"l":20020,"c":20020,"v":72.332}
{"ts":1665082080000,"o":20020,"h":20020.5,"l":20005,"c":20010,"v":277.435}
{"ts":1665082140000,"o":20010,"h":20010.5,"l":19996,"c":20007,"v":302.474}
{"ts":1665082200000,"o":20007,"h":20012.5,"l":19979,"c":19990,"v":470.18}
{"ts":1665082260000,"o":19990,"h":20016,"l":19985,"c":20010,"v":141.137}
{"ts":1665082320000,"o":20010,"h":20010,"l":19994,"c":19994,"v":60.796}
{"ts":1665082380000,"o":19994,"h":20005,"l":19994,"c":20004.5,"v":155.631}
{"ts":1665082440000,"o":20004.5,"h":20028,"l":20004,"c":20021,"v":162.246}
{"ts":1665082500000,"o":20021,"h":20046.5,"l":20020.5,"c":20030,"v":133.352}
{"ts":1665082560000,"o":20030,"h":20030.5,"l":20020,"c":20020.5,"v":163.805}
{"ts":1665082620000,"o":20020.5,"h":20030.5,"l":20018,"c":20029.5,"v":68.349}
{"ts":1665082680000,"o":20029.5,"h":20029.5,"l":20019,"c":20019,"v":18.992}
{"ts":1665082740000,"o":20019,"h":20019.5,"l":20010,"c":20010.5,"v":42.55}
{"ts":1665082800000,"o":20010.5,"h":20022,"l":20007,"c":20021.5,"v":81.48}
{"ts":1665082860000,"o":20021.5,"h":20021.5,"l":20005,"c":20005,"v":46.778}
{"ts":1665082920000,"o":20005,"h":20009.5,"l":19990,"c":20007,"v":104.068}
{"ts":1665082980000,"o":20007,"h":20014,"l":20001,"c":20009.5,"v":48.209}
{"ts":1665083040000,"o":20009.5,"h":20016,"l":20007,"c":20013,"v":99.642}
{"ts":1665083100000,"o":20013,"h":20013,"l":20000.5,"c":20001,"v":60.851}
{"ts":1665083160000,"o":20001,"h":20007,"l":19992,"c":19997.5,"v":67.149}
{"ts":1665083220000,"o":19997.5,"h":20000,"l":19992.5,"c":19998,"v":33.057}
{"ts":1665083280000,"o":19998,"h":19998.5,"l":19993,"c":19998.5,"v":33.071}
{"ts":1665083340000,"o":19998.5,"h":20017,"l":19998,"c":20012.5,"v":79.497}
{"ts":1665083400000,"o":20012.5,"h":20019.5,"l":20000,"c":20000.5,"v":34.74}
{"ts":1665083460000,"o":20000.5,"h":20002.5,"l":19985,"c":19997.5,"v":53.523}
{"ts":1665083520000,"o":19997.5,"h":20014.5,"l":19997,"c":20007,"v":49.331}
{"ts":1665083580000,"o":20007,"h":20013,"l":20007,"c":20013,"v":26.39}
{"ts":1665083640000,"o":20013,"h":20045.5,"l":20012.5,"c":20040,"v":208.489}
{"ts":1665083700000,"o":20040,"h":20046.5,"l":20026.5,"c":20033,"v":146.874}
{"ts":1665083760000,"o":20033,"h":20037.5,"l":20024,"c":20036,"v":142.017}
{"ts":1665083820000,"o":20036,"h":20036.5,"l":20013,"c":20020,"v":56.687}
{"ts":1665083880000,"o":20020,"h":20028,"l":20016.5,"c":20021.5,"v":56.41}
{"ts":1665083940000,"o":20021.5,"h":20028,"l":20021.5,"c":20023,"v":20.593}
{"ts":1665084000000,"o":20023,"h":20035,"l":20023,"c":20025.5,"v":126.988}
{"ts":1665084060000,"o":20025.5,"h":20043.5,"l":20025,"c":20043.5,"v":56.492}
{"ts":1665084120000,"o":20043.5,"h":20049.5,"l":20034,"c":20049,"v":107.545}
{"ts":1665084180000,"o":20049,"h":20058,"l":20041,"c":20051.5,"v":119.497}
{"ts":1665084240000,"o":20051.5,"h":20051.5,"l":20022,"c":20033,"v":211.677}
{"ts":1665084300000,"o":20033,"h":20048,"l":20033,"c":20035,"v":52.855}
{"ts":1665084360000,"o":20035,"h":20048,"l":20028.5,"c":20048,"v":41.605}
{"ts":1665084420000,"o":20048,"h":20048,"l":20041.5,"c":20047,"v":28.665}
{"ts":1665084480000,"o":20047,"h":20047,"l":20036,"c":20036.5,"v":53.263}
{"ts":1665084540000,"o":20036.5,"h":20047,"l":20036,"c":20047,"v":30.369}
{"ts":1665084600000,"o":20047,"h":20063,"l":20043,"c":20047,"v":170.76}
{"ts":1665084660000,"o":20047,"h":20047,"l":20038,"c":20038,"v":75.866}
{"ts":1665084720000,"o":20038,"h":20047,"l":20030,"c":20046.5,"v":127.756}
{"ts":1665084780000,"o":20046.5,"h":20047,"l":20037.5,"c":20038,"v":13.361}
{"ts":1665084840000,"o":20038,"h":20038,"l":20026,"c":20035,"v":61.236}
{"ts":1665084900000,"o":20035,"h":20035,"l":20027,"c":20035,"v":18.894}
{"ts":1665084960000,"o":20035,"h":20035,"l":20027,"c":20029.5,"v":20.348}
{"ts":1665085020000,"o":20029.5,"h":20040,"l":20029.5,"c":20039.5,"v":29.153}
{"ts":1665085080000,"o":20039.5,"h":20041.5,"l":20033,"c":20037.5,"v":15.176}
{"ts":1665085140000,"o":20037.5,"h":20046.5,"l":20033.5,"c":20036,"v":17.294}
{"ts":1665085200000,"o":20036,"h":20036.5,"l":20029,"c":20034,"v":21.143}
{"ts":1665085260000,"o":20034,"h":20036,"l":20028,"c":20033,"v":35.541}
{"ts":1665085320000,"o":20033,"h":20033.5,"l":20028,"c":20032,"v":10.833}
{"ts":1665085380000,"o":20032,"h":20032.5,"l":20029,"c":20031.5,"v":16.517}
{"ts":1665085440000,"o":20031.5,"h":20036,"l":20031.5,"c":20033.5,"v":24.049}
{"ts":1665085500000,"o":20033.5,"h":20033.5,"l":20017.5,"c":20023,"v":50.756}
{"ts":1665085560000,"o":20023,"h":20038.5,"l":20023,"c":20038.5,"v":75.176}
{"ts":1665085620000,"o":20038.5,"h":20050,"l":20038,"c":20050,"v":92.956}
{"ts":1665085680000,"o":20050,"h":20050,"l":20025.5,"c":20026,"v":90.129}
{"ts":1665085740000,"o":20026,"h":20026,"l":20021,"c":20024.5,"v":13.466}
{"ts":1665085800000,"o":20024.5,"h":20035,"l":20020.5,"c":20031,"v":289.392}
{"ts":1665085860000,"o":20031,"h":20033.5,"l":20020.5,"c":20020.5,"v":34.057}
{"ts":1665085920000,"o":20020.5,"h":20020.5,"l":20010,"c":20019.5,"v":64.634}
{"ts":1665085980000,"o":20019.5,"h":20019.5,"l":20012,"c":20012,"v":24.463}
{"ts":1665086040000,"o":20012,"h":20029,"l":20012,"c":20028.5,"v":47.854}
{"ts":1665086100000,"o":20028.5,"h":20037.5,"l":20028.5,"c":20036,"v":47.458}
{"ts":1665086160000,"o":20036,"h":20036.5,"l":20015,"c":20017.5,"v":62.49}
{"ts":1665086220000,"o":20017.5,"h":20021,"l":20014.5,"c":20016,"v":29.479}
{"ts":1665086280000,"o":20016,"h":20016,"l":20003,"c":20006.5,"v":87.804}
{"ts":1665086340000,"o":20006.5,"h":20010,"l":20003,"c":20004.5,"v":59.107}
{"ts":1665086400000,"o":20004.5,"h":20008.5,"l":19995.5,"c":20008.5,"v":113.941}
{"ts":1665086460000,"o":20008.5,"h":20017,"l":20008,"c":20013,"v":50.803}
{"ts":1665086520000,"o":20013,"h":20013,"l":20006.5,"c":20006.5,"v":20.839}
{"ts":1665086580000,"o":20006.5,"h":20007,"l":20002,"c":20006.5,"v":33.094}
{"ts":1665086640000,"o":20006.5,"h":20017,"l":20006.5,"c":20013.5,"v":28.864}
{"ts":1665086700000,"o":20013.5,"h":20013.5,"l":20012,"c":20012.5,"v":8.115}
{"ts":1665086760000,"o":20012.5,"h":20023,"l":20012.5,"c":20022.5,"v":37.697}
{"ts":1665086820000,"o":20022.5,"h":20023,"l":20017,"c":20017.5,"v":20.494}
{"ts":1665086880000,"o":20017.5,"h":20017.5,"l":20007.5,"c":20010,"v":23.154}
{"ts":1665086940000,"o":20010,"h":20019,"l":20010,"c":20018.5,"v":52.442}
{"ts":1665087000000,"o":20018.5,"h":20020,"l":20018.5,"c":20019.5,"v":43.464}
{"ts":1665087060000,"o":20019.5,"h":20025.5,"l":20019.5,"c":20023,"v":40.755}
{"ts":1665087120000,"o":20023,"h":20023,"l":20013.5,"c":20016,"v":23.692}
{"ts":1665087180000,"o":20016,"h":20026,"l":20016,"c":20025.5,"v":27.72}
{"ts":1665087240000,"o":20025.5,"h":20027.5,"l":20025,"c":20025.5,"v":22.547}
{"ts":1665087300000,"o":20025.5,"h":20030.5,"l":20025,"c":20030.5,"v":28.986}
{"ts":1665087360000,"o":20030.5,"h":20048,"l":20030,"c":20047.5,"v":65.892}
{"ts":1665087420000,"o":20047.5,"h":20048,"l":20021.5,"c":20021.5,"v":79.318}
{"ts":1665087480000,"o":20021.5,"h":20030,"l":20020,"c":20030,"v":48.316}
{"ts":1665087540000,"o":20030,"h":20037,"l":20021,"c":20023.5,"v":55.17}
{"ts":1665087600000,"o":20023.5,"h":20029.5,"l":20020,"c":20029.5,"v":101.189}
{"ts":1665087660000,"o":20029.5,"h":20035.5,"l":20029.5,"c":20033.5,"v":26.994}
{"ts":1665087720000,"o":20033.5,"h":20036.5,"l":20033.5,"c":20036.5,"v":35.4}
{"ts":1665087780000,"o":20036.5,"h":20046,"l":20036.5,"c":20046,"v":29.789}
{"ts":1665087840000,"o":20046,"h":20050.5,"l":20042,"c":20048,"v":153.135}
{"ts":1665087900000,"o":20048,"h":20048.5,"l":20042.5,"c":20042.5,"v":34.625}
{"ts":1665087960000,"o":20042.5,"h":20047.5,"l":20042.5,"c":20047,"v":13.869}
{"ts":1665088020000,"o":20047,"h":20051,"l":20044,"c":20051,"v":48.328}
{"ts":1665088080000,"o":20051,"h":20051,"l":20041,"c":20050,"v":122.631}
{"ts":1665088140000,"o":20050,"h":20055,"l":20049.5,"c":20054.5,"v":45.267}
{"ts":1665088200000,"o":20054.5,"h":20064.5,"l":20053.5,"c":20053.5,"v":112.21}
{"ts":1665088260000,"o":20053.5,"h":20059,"l":20049.5,"c":20055.5,"v":87.76}
{"ts":1665088320000,"o":20055.5,"h":20056,"l":20052.5,"c":20055.5,"v":28.983}
{"ts":1665088380000,"o":20055.5,"h":20055.5,"l":20050,"c":20050,"v":12.653}
{"ts":1665088440000,"o":20050,"h":20050.5,"l":20039.5,"c":20040.5,"v":41.476}
{"ts":1665088500000,"o":20040.5,"h":20043,"l":20038.5,"c":20039,"v":6.466}
{"ts":1665088560000,"o":20039,"h":20039,"l":20038.5,"c":20038.5,"v":23.417}
{"ts":1665088620000,"o":20038.5,"h":20051.5,"l":20038.5,"c":20045.5,"v":29.644}
{"ts":1665088680000,"o":20045.5,"h":20046,"l":20045,"c":20045.5,"v":24.543}
{"ts":1665088740000,"o":20045.5,"h":20046,"l":20038.5,"c":20039,"v":7.669}
{"ts":1665088800000,"o":20039,"h":20039,"l":20036,"c":20036,"v":14.199}
{"ts":1665088860000,"o":20036,"h":20042.5,"l":20036,"c":20042,"v":24.491}
{"ts":1665088920000,"o":20042,"h":20042.5,"l":20034,"c":20034.5,"v":26.852}
{"ts":1665088980000,"o":20034.5,"h":20034.5,"l":20029,"c":20030.5,"v":19.096}
{"ts":1665089040000,"o":20030.5,"h":20033.5,"l":20030.5,"c":20031.5,"v":23.446}
{"ts":1665089100000,"o":20031.5,"h":20031.5,"l":20017.5,"c":20017.5,"v":67.705}
{"ts":1665089160000,"o":20017.5,"h":20021.5,"l":20017,"c":20021,"v":43.07}
{"ts":1665089220000,"o":20021,"h":20031.5,"l":20021,"c":20031.5,"v":23.508}
{"ts":1665089280000,"o":20031.5,"h":20031.5,"l":20016.5,"c":20018.5,"v":60.479}
{"ts":1665089340000,"o":20018.5,"h":20024.5,"l":20018.5,"c":20024.5,"v":23.107}
{"ts":1665089400000,"o":20024.5,"h":20027,"l":20019,"c":20026.5,"v":36.329}
{"ts":1665089460000,"o":20026.5,"h":20033.5,"l":20026.5,"c":20028,"v":13.599}
{"ts":1665089520000,"o":20028,"h":20028.5,"l":20028,"c":20028,"v":11.089}
{"ts":1665089580000,"o":20028,"h":20032,"l":20028,"c":20031.5,"v":13.859}
{"ts":1665089640000,"o":20031.5,"h":20036.5,"l":20031.5,"c":20036,"v":27.129}
{"ts":1665089700000,"o":20036,"h":20036.5,"l":20034,"c":20034.5,"v":24.805}
{"ts":1665089760000,"o":20034.5,"h":20043,"l":20034,"c":20041,"v":35.596}
{"ts":1665089820000,"o":20041,"h":20041.5,"l":20037,"c":20037.5,"v":20.718}
{"ts":1665089880000,"o":20037.5,"h":20037.5,"l":20037,"c":20037.5,"v":6.504}
{"ts":1665089940000,"o":20037.5,"h":20043,"l":20037,"c":20042.5,"v":14.565}
{"ts":1665090000000,"o":20042.5,"h":20043,"l":20029,"c":20035,"v":113.096}
{"ts":1665090060000,"o":20035,"h":20035.5,"l":20035,"c":20035,"v":13.539}
{"ts":1665090120000,"o":20035,"h":20035.5,"l":20027,"c":20027,"v":12.517}
{"ts":1665090180000,"o":20027,"h":20030,"l":20027,"c":20029.5,"v":65.304}
{"ts":1665090240000,"o":20029.5,"h":20030,"l":20022,"c":20022,"v":17.152}
{"ts":1665090300000,"o":20022,"h":20032,"l":20022,"c":20032,"v":30.024}
{"ts":1665090360000,"o":20032,"h":20032,"l":20031.5,"c":20031.5,"v":6.66}
{"ts":1665090420000,"o":20031.5,"h":20032,"l":20030,"c":20030,"v":2.756}
{"ts":1665090480000,"o":20030,"h":20030.5,"l":20029,"c":20029,"v":5.576}
{"ts":1665090540000,"o":20029,"h":20029,"l":19996.5,"c":19996.5,"v":183.213}
{"ts":1665090600000,"o":19996.5,"h":19997,"l":19985,"c":19989.5,"v":122.151}
{"ts":1665090660000,"o":19989.5,"h":19989.5,"l":19989,"c":19989,"v":29.471}
{"ts":1665090720000,"o":19989,"h":19989.5,"l":19989,"c":19989,"v":37.689}
{"ts":1665090780000,"o":19989,"h":19989.5,"l":19955,"c":19963.5,"v":552.061}
{"ts":1665090840000,"o":19963.5,"h":19977.5,"l":19963,"c":19977,"v":92.633}
{"ts":1665090900000,"o":19977,"h":20004.5,"l":19976.5,"c":20004.5,"v":101.427}
{"ts":1665090960000,"o":20004.5,"h":20010,"l":20001,"c":20006.5,"v":68.842}
{"ts":1665091020000,"o":20006.5,"h":20007,"l":19997,"c":19997,"v":48.464}
{"ts":1665091080000,"o":19997,"h":19997.5,"l":19985,"c":19985,"v":49.992}
{"ts":1665091140000,"o":19985,"h":19986.5,"l":19969.5,"c":19970,"v":58.149}
{"ts":1665091200000,"o":19970,"h":19975.5,"l":19953.5,"c":19975,"v":111.249}
{"ts":1665091260000,"o":19975,"h":19979,"l":19901.5,"c":19915,"v":959.019}
{"ts":1665091320000,"o":19915,"h":19943,"l":19901.5,"c":19939,"v":424.781}
{"ts":1665091380000,"o":19939,"h":19953.5,"l":19938.5,"c":19948,"v":155.339}
{"ts":1665091440000,"o":19948,"h":19949,"l":19935.5,"c":19944,"v":80.441}
{"ts":1665091500000,"o":19944,"h":19952,"l":19943.5,"c":19945,"v":42.733}
{"ts":1665091560000,"o":19945,"h":19952.5,"l":19944.5,"c":19952,"v":160.32}
{"ts":1665091620000,"o":19952,"h":19955,"l":19946.5,"c":19946.5,"v":91.021}
{"ts":1665091680000,"o":19946.5,"h":19947,"l":19941.5,"c":19943.5,"v":38.03}
{"ts":1665091740000,"o":19943.5,"h":19944.5,"l":19942,"c":19944.5,"v":58.557}
{"ts":1665091800000,"o":19944.5,"h":19944.5,"l":19941,"c":19944,"v":57.51}
{"ts":1665091860000,"o":19944,"h":19949,"l":19943.5,"c":19944,"v":59.715}
{"ts":1665091920000,"o":19944,"h":19945,"l":19939.5,"c":19939.5,"v":30.189}
{"ts":1665091980000,"o":19939.5,"h":19940,"l":19900,"c":19903,"v":275.36}
{"ts":1665092040000,"o":19903,"h":19912.5,"l":19901,"c":19912.5,"v":120.151}
{"ts":1665092100000,"o":19912.5,"h":19920.5,"l":19912,"c":19920.5,"v":69.476}
{"ts":1665092160000,"o":19920.5,"h":19923.5,"l":19915,"c":19922,"v":84.821}
{"ts":1665092220000,"o":19922,"h":19922,"l":19900,"c":19900,"v":206.289}
{"ts":1665092280000,"o":19900,"h":19915,"l":19900,"c":19913.5,"v":59.546}
{"ts":1665092340000,"o":19913.5,"h":19918.5,"l":19908,"c":19918,"v":41.525}
{"ts":1665092400000,"o":19918,"h":19922.5,"l":19915,"c":19921,"v":46.014}
{"ts":1665092460000,"o":19921,"h":19925,"l":19921,"c":19925,"v":31.836}
{"ts":1665092520000,"o":19925,"h":19925,"l":19923,"c":19923,"v":31.089}
{"ts":1665092580000,"o":19923,"h":19944,"l":19923,"c":19934.5,"v":220.473}
{"ts":1665092640000,"o":19934.5,"h":19940.5,"l":19932.5,"c":19932.5,"v":115.913}
{"ts":1665092700000,"o":19932.5,"h":19933.5,"l":19932.5,"c":19933,"v":32.66}
{"ts":1665092760000,"o":19933,"h":19938,"l":19933,"c":19938,"v":115.185}
{"ts":1665092820000,"o":19938,"h":19939,"l":19937.5,"c":19938.5,"v":19.354}
{"ts":1665092880000,"o":19938.5,"h":19960.5,"l":19938.5,"c":19960.5,"v":109.284}
{"ts":1665092940000,"o":19960.5,"h":19974.5,"l":19960.5,"c":19970,"v":131.19}
{"ts":1665093000000,"o":19970,"h":19970.5,"l":19963,"c":19963,"v":38.647}
{"ts":1665093060000,"o":19963,"h":19963.5,"l":19963,"c":19963.5,"v":15.464}
{"ts":1665093120000,"o":19963.5,"h":19963.5,"l":19952.5,"c":19952.5,"v":61.478}
{"ts":1665093180000,"o":19952.5,"h":19953,"l":19917,"c":19930,"v":208.212}
{"ts":1665093240000,"o":19930,"h":19943,"l":19930,"c":19940,"v":40.547}
{"ts":1665093300000,"o":19940,"h":19940.5,"l":19880,"c":19891,"v":399.179}
{"ts":1665093360000,"o":19891,"h":19919,"l":19878.5,"c":19918,"v":207.856}
{"ts":1665093420000,"o":19918,"h":19921,"l":19904.5,"c":19920.5,"v":117.27}
{"ts":1665093480000,"o":19920.5,"h":19920.5,"l":19920,"c":19920,"v":17.168}
{"ts":1665093540000,"o":19920,"h":19920.5,"l":19904.5,"c":19905,"v":63.295}
{"ts":1665093600000,"o":19905,"h":19905,"l":19836.5,"c":19888.5,"v":1269.123}
{"ts":1665093660000,"o":19888.5,"h":19913.5,"l":19866,"c":19906,"v":230.006}
{"ts":1665093720000,"o":19906,"h":19925,"l":19905,"c":19921.5,"v":209.776}
{"ts":1665093780000,"o":19921.5,"h":19925,"l":19908,"c":19921.5,"v":80.682}
{"ts":1665093840000,"o":19921.5,"h":19944,"l":19921.5,"c":19936.5,"v":193.158}
{"ts":1665093900000,"o":19936.5,"h":19940,"l":19913.5,"c":19930,"v":111.683}
{"ts":1665093960000,"o":19930,"h":19930.5,"l":19914.5,"c":19915,"v":29.103}
{"ts":1665094020000,"o":19915,"h":19929.5,"l":19910,"c":19929.5,"v":80.968}
{"ts":1665094080000,"o":19929.5,"h":19929.5,"l":19921.5,"c":19925.5,"v":20.807}
{"ts":1665094140000,"o":19925.5,"h":19925.5,"l":19918,"c":19925,"v":41.54}
{"ts":1665094200000,"o":19925,"h":19925,"l":19906,"c":19909.5,"v":137.544}
{"ts":1665094260000,"o":19909.5,"h":19933.5,"l":19899.5,"c":19904,"v":250.036}
{"ts":1665094320000,"o":19904,"h":19904.5,"l":19888,"c":19904.5,"v":124.539}
{"ts":1665094380000,"o":19904.5,"h":19918,"l":19904,"c":19915,"v":46.586}
{"ts":1665094440000,"o":19915,"h":19915.5,"l":19911.5,"c":19912,"v":18.107}
{"ts":1665094500000,"o":19912,"h":19912,"l":19887,"c":19902,"v":126.332}
{"ts":1665094560000,"o":19902,"h":19916.5,"l":19902,"c":19916,"v":97.337}
{"ts":1665094620000,"o":19916,"h":19922,"l":19912.5,"c":19922,"v":105.302}
{"ts":1665094680000,"o":19922,"h":19924.5,"l":19920,"c":19922.5,"v":13.943}
{"ts":1665094740000,"o":19922.5,"h":19932.5,"l":19922,"c":19932.5,"v":85.218}
{"ts":1665094800000,"o":19932.5,"h":19938,"l":19915,"c":19915,"v":77.12}
{"ts":1665094860000,"o":19915,"h":19922,"l":19909,"c":19919,"v":94.886}
{"ts":1665094920000,"o":19919,"h":19924,"l":19915,"c":19915,"v":42.076}
{"ts":1665094980000,"o":19915,"h":19925,"l":19910.5,"c":19921,"v":64.308}
{"ts":1665095040000,"o":19921,"h":19926.5,"l":19920.5,"c":19926.5,"v":31.61}
{"ts":1665095100000,"o":19926.5,"h":19926.5,"l":19914.5,"c":19915,"v":80.502}
{"ts":1665095160000,"o":19915,"h":19927.5,"l":19914.5,"c":19925,"v":46.803}
{"ts":1665095220000,"o":19925,"h":19925,"l":19920,"c":19920,"v":23.664}
{"ts":1665095280000,"o":19920,"h":19920.5,"l":19910,"c":19913.5,"v":89.721}
{"ts":1665095340000,"o":19913.5,"h":19917,"l":19913.5,"c":19917,"v":14.898}
{"ts":1665095400000,"o":19917,"h":19921,"l":19906,"c":19906,"v":65.488}
{"ts":1665095460000,"o":19906,"h":19911.5,"l":19905.5,"c":19911.5,"v":40.493}
{"ts":1665095520000,"o":19911.5,"h":19913,"l":19906.5,"c":19910,"v":31.574}
{"ts":1665095580000,"o":19910,"h":19918,"l":19902,"c":19910.5,"v":75.175}
{"ts":1665095640000,"o":19910.5,"h":19917,"l":19900.5,"c":19900.5,"v":63.55}
{"ts":1665095700000,"o":19900.5,"h":19901,"l":19890,"c":19897,"v":93.839}
{"ts":1665095760000,"o":19897,"h":19904.5,"l":19896.5,"c":19903,"v":70.875}
{"ts":1665095820000,"o":19903,"h":19921,"l":19902.5,"c":19921,"v":62.838}
{"ts":1665095880000,"o":19921,"h":19924,"l":19920,"c":19922.5,"v":85.99}
{"ts":1665095940000,"o":19922.5,"h":19923.5,"l":19922,"c":19923,"v":45.186}
{"ts":1665096000000,"o":19923,"h":19923.5,"l":19898.5,"c":19906,"v":146.365}
{"ts":1665096060000,"o":19906,"h":19924,"l":19905.5,"c":19918,"v":129.885}
{"ts":1665096120000,"o":19918,"h":19933,"l":19917.5,"c":19928.5,"v":373.423}
{"ts":1665096180000,"o":19928.5,"h":19936.5,"l":19928,"c":19933.5,"v":30.674}
{"ts":1665096240000,"o":19933.5,"h":19933.5,"l":19922.5,"c":19931.5,"v":46.087}
{"ts":1665096300000,"o":19931.5,"h":19931.5,"l":19920.5,"c":19922,"v":53.842}
{"ts":1665096360000,"o":19922,"h":19929,"l":19916,"c":19927,"v":26.661}
{"ts":1665096420000,"o":19927,"h":19930,"l":19926,"c":19930,"v":18.76}
{"ts":1665096480000,"o":19930,"h":19931,"l":19929.5,"c":19930.5,"v":10.283}
{"ts":1665096540000,"o":19930.5,"h":19931,"l":19914,"c":19918,"v":122.515}
{"ts":1665096600000,"o":19918,"h":19918.5,"l":19903,"c":19909,"v":63.822}
{"ts":1665096660000,"o":19909,"h":19915,"l":19902,"c":19915,"v":84.608}
{"ts":1665096720000,"o":19915,"h":19921.5,"l":19912.5,"c":19921.5,"v":72.158}
{"ts":1665096780000,"o":19921.5,"h":19921.5,"l":19913.5,"c":19914,"v":27.51}
{"ts":1665096840000,"o":19914,"h":19915,"l":19908.5,"c":19909,"v":20.335}
{"ts":1665096900000,"o":19909,"h":19909,"l":19901,"c":19904.5,"v":22.374}
{"ts":1665096960000,"o":19904.5,"h":19905.5,"l":19901,"c":19905.5,"v":22.448}
{"ts":1665097020000,"o":19905.5,"h":19905.5,"l":19892.5,"c":19894.5,"v":73.355}
{"ts":1665097080000,"o":19894.5,"h":19903.5,"l":19894.5,"c":19900.5,"v":30.69}
{"ts":1665097140000,"o":19900.5,"h":19900.5,"l":19877.5,"c":19894,"v":313.172}
{"ts":1665097200000,"o":19894,"h":19894,"l":19884.5,"c":19885,"v":66.253}
{"ts":1665097260000,"o":19885,"h":19890.5,"l":19882,"c":19882.5,"v":35.837}
{"ts":1665097320000,"o":19882.5,"h":19891,"l":19875.5,"c":19880.5,"v":178.146}
{"ts":1665097380000,"o":19880.5,"h":19881,"l":19851,"c":19872.5,"v":411.283}
{"ts":1665097440000,"o":19872.5,"h":19898.5,"l":19872.5,"c":19898.5,"v":203.984}
{"ts":1665097500000,"o":19898.5,"h":19898.5,"l":19881.5,"c":19888,"v":239.59}
{"ts":1665097560000,"o":19888,"h":19905,"l":19887.5,"c":19905,"v":46.431}
{"ts":1665097620000,"o":19905,"h":19926,"l":19905,"c":19926,"v":97.34}
{"ts":1665097680000,"o":19926,"h":19929,"l":19920,"c":19923,"v":130.361}
{"ts":1665097740000,"o":19923,"h":19923,"l":19920,"c":19922,"v":65.185}
{"ts":1665097800000,"o":19922,"h":19922,"l":19917,"c":19921.5,"v":61.796}
{"ts":1665097860000,"o":19921.5,"h":19927,"l":19921.5,"c":19921.5,"v":56.193}
{"ts":1665097920000,"o":19921.5,"h":19939,"l":19921.5,"c":19939,"v":166.117}
{"ts":1665097980000,"o":19939,"h":19946.5,"l":19934,"c":19944,"v":585.605}
{"ts":1665098040000,"o":19944,"h":19949,"l":19938,"c":19941,"v":74.435}
{"ts":1665098100000,"o":19941,"h":19941,"l":19924,"c":19933.5,"v":86.417}
{"ts":1665098160000,"o":19933.5,"h":19934,"l":19933.5,"c":19934,"v":22.598}
{"ts":1665098220000,"o":19934,"h":19945,"l":19933.5,"c":19938,"v":175.952}
{"ts":1665098280000,"o":19938,"h":19955,"l":19937.5,"c":19954.5,"v":101.774}
{"ts":1665098340000,"o":19954.5,"h":19955.5,"l":19950,"c":19955,"v":117.398}
{"ts":1665098400000,"o":19955,"h":19955.5,"l":19939,"c":19939.5,"v":59.859}
{"ts":1665098460000,"o":19939.5,"h":19939.5,"l":19925.5,"c":19926,"v":80.014}
{"ts":1665098520000,"o":19926,"h":19933,"l":19925.5,"c":19932.5,"v":29.222}
{"ts":1665098580000,"o":19932.5,"h":19933,"l":19920,"c":19924.5,"v":66.998}
{"ts":1665098640000,"o":19924.5,"h":19930,"l":19924.5,"c":19930,"v":31.485}
{"ts":1665098700000,"o":19930,"h":19943.5,"l":19929.5,"c":19943.5,"v":87.561}
{"ts":1665098760000,"o":19943.5,"h":19947.5,"l":19937,"c":19937,"v":92.447}
{"ts":1665098820000,"o":19937,"h":19959.5,"l":19937,"c":19959,"v":86.237}
{"ts":1665098880000,"o":19959,"h":19959,"l":19950.5,"c":19950.5,"v":44.508}
{"ts":1665098940000,"o":19950.5,"h":19955,"l":19950.5,"c":19955,"v":51.184}
{"ts":1665099000000,"o":19955,"h":19958,"l":19941.5,"c":19948.5,"v":109.198}
{"ts":1665099060000,"o":19948.5,"h":19951,"l":19948.5,"c":19951,"v":43.701}
{"ts":1665099120000,"o":19951,"h":19955,"l":19950.5,"c":19955,"v":49.781}
{"ts":1665099180000,"o":19955,"h":19955.5,"l":19948.5,"c":19955.5,"v":30.683}
{"ts":1665099240000,"o":19955.5,"h":19965,"l":19955,"c":19964.5,"v":60.434}
{"ts":1665099300000,"o":19964.5,"h":19964.5,"l":19955.5,"c":19956,"v":20.085}
{"ts":1665099360000,"o":19956,"h":19956,"l":19950,"c":19950,"v":29.943}
{"ts":1665099420000,"o":19950,"h":19954.5,"l":19950,"c":19954.5,"v":23.507}
{"ts":1665099480000,"o":19954.5,"h":19954.5,"l":19927,"c":19932.5,"v":114.721}
{"ts":1665099540000,"o":19932.5,"h":19941,"l":19932.5,"c":19941,"v":14.312}
{"ts":1665099600000,"o":19941,"h":19942.5,"l":19941,"c":19942,"v":13.418}
{"ts":1665099660000,"o":19942,"h":19942.5,"l":19942,"c":19942.5,"v":11.053}
{"ts":1665099720000,"o":19942.5,"h":19942.5,"l":19933,"c":19936,"v":47.93}
{"ts":1665099780000,"o":19936,"h":19942.5,"l":19935,"c":19942.5,"v":37.704}
{"ts":1665099840000,"o":19942.5,"h":19942.5,"l":19942,"c":19942.5,"v":6.809}
{"ts":1665099900000,"o":19942.5,"h":19942.5,"l":19923,"c":19925.5,"v":38.326}
{"ts":1665099960000,"o":19925.5,"h":19936,"l":19925.5,"c":19936,"v":12.126}
{"ts":1665100020000,"o":19936,"h":19942.5,"l":19935.5,"c":19942.5,"v":19.326}
{"ts":1665100080000,"o":19942.5,"h":19948,"l":19942,"c":19947.5,"v":36.441}
{"ts":1665100140000,"o":19947.5,"h":19948,"l":19940,"c":19940.5,"v":47.456}
{"ts":1665100200000,"o":19940.5,"h":19940.5,"l":19940,"c":19940,"v":13.265}
{"ts":1665100260000,"o":19940,"h":19940.5,"l":19931.5,"c":19931.5,"v":27.614}
{"ts":1665100320000,"o":19931.5,"h":19940,"l":19928.5,"c":19939.5,"v":26.032}
{"ts":1665100380000,"o":19939.5,"h":19942,"l":19939.5,"c":19941.5,"v":20.588}
{"ts":1665100440000,"o":19941.5,"h":19945,"l":19941.5,"c":19944.5,"v":11.141}
{"ts":1665100500000,"o":19944.5,"h":19945.5,"l":19932.5,"c":19934,"v":17.506}
{"ts":1665100560000,"o":19934,"h":19941,"l":19934,"c":19941,"v":37.347}
{"ts":1665100620000,"o":19941,"h":19943,"l":19941,"c":19943,"v":6.806}
{"ts":1665100680000,"o":19943,"h":19952,"l":19942.5,"c":19950,"v":37.488}
{"ts":1665100740000,"o":19950,"h":19955,"l":19949.5,"c":19954.5,"v":20.657}
{"ts":1665100800000,"o":19954.5,"h":19956,"l":19943.5,"c":19951.5,"v":85.833}
{"ts":1665100860000,"o":19951.5,"h":19956,"l":19943,"c":19956,"v":49.973}
{"ts":1665100920000,"o":19956,"h":19956.5,"l":19950,"c":19952.5,"v":53.657}
{"ts":1665100980000,"o":19952.5,"h":19955.5,"l":19943,"c":19945,"v":32.472}
{"ts":1665101040000,"o":19945,"h":19948.5,"l":19944.5,"c":19948.5,"v":14.618}
{"ts":1665101100000,"o":19948.5,"h":19950,"l":19937.5,"c":19940,"v":29.827}
{"ts":1665101160000,"o":19940,"h":19960,"l":19939.5,"c":19960,"v":118.946}
{"ts":1665101220000,"o":19960,"h":19962,"l":19951.5,"c":19962,"v":83.429}
{"ts":1665101280000,"o":19962,"h":19979.5,"l":19961.5,"c":19975,"v":97.228}
{"ts":1665101340000,"o":19975,"h":19978,"l":19974.5,"c":19977,"v":18.539}
{"ts":1665101400000,"o":19977,"h":19977.5,"l":19973.5,"c":19974,"v":35.719}
{"ts":1665101460000,"o":19974,"h":19976.5,"l":19974,"c":19976.5,"v":100.534}
{"ts":1665101520000,"o":19976.5,"h":20004,"l":19965.5,"c":19991.5,"v":380.728}
{"ts":1665101580000,"o":19991.5,"h":20016,"l":19991,"c":20012,"v":260.141}
{"ts":1665101640000,"o":20012,"h":20012.5,"l":20000,"c":20006.5,"v":70.167}
{"ts":1665101700000,"o":20006.5,"h":20006.5,"l":19982.5,"c":19995,"v":176.058}
{"ts":1665101760000,"o":19995,"h":20028,"l":19994.5,"c":20028,"v":278.616}
{"ts":1665101820000,"o":20028,"h":20028,"l":20015,"c":20023,"v":110.012}
{"ts":1665101880000,"o":20023,"h":20026,"l":20016,"c":20026,"v":90.06}
{"ts":1665101940000,"o":20026,"h":20026,"l":20021,"c":20025.5,"v":128.209}
{"ts":1665102000000,"o":20025.5,"h":20038,"l":20025.5,"c":20025.5,"v":207.083}
{"ts":1665102060000,"o":20025.5,"h":20026,"l":20020.5,"c":20021,"v":62.109}
{"ts":1665102120000,"o":20021,"h":20021,"l":20020.5,"c":20020.5,"v":26.309}
{"ts":1665102180000,"o":20020.5,"h":20022,"l":20019.5,"c":20021.5,"v":104.922}
{"ts":1665102240000,"o":20021.5,"h":20024,"l":20019.5,"c":20024,"v":84.684}
{"ts":1665102300000,"o":20024,"h":20025,"l":20021.5,"c":20022.5,"v":72.465}
{"ts":1665102360000,"o":20022.5,"h":20025,"l":20014.5,"c":20025,"v":161.913}
{"ts":1665102420000,"o":20025,"h":20039.5,"l":20024.5,"c":20027,"v":191.532}
{"ts":1665102480000,"o":20027,"h":20027,"l":20026.5,"c":20027,"v":34.669}
{"ts":1665102540000,"o":20027,"h":20033,"l":20026.5,"c":20032.5,"v":17.205}
{"ts":1665102600000,"o":20032.5,"h":20039.5,"l":20030,"c":20030.5,"v":89.131}
{"ts":1665102660000,"o":20030.5,"h":20030.5,"l":20011,"c":20019.5,"v":69.808}
{"ts":1665102720000,"o":20019.5,"h":20020,"l":20014,"c":20014,"v":117.059}
{"ts":1665102780000,"o":20014,"h":20014.5,"l":20001.5,"c":20007.5,"v":113.888}
{"ts":1665102840000,"o":20007.5,"h":20009,"l":20002.5,"c":20003,"v":26.396}
{"ts":1665102900000,"o":20003,"h":20003,"l":19990,"c":19999,"v":163.52}
{"ts":1665102960000,"o":19999,"h":20010,"l":19998.5,"c":20009.5,"v":37.934}
{"ts":1665103020000,"o":20009.5,"h":20020,"l":20009.5,"c":20020,"v":25.004}
{"ts":1665103080000,"o":20020,"h":20020,"l":20010.5,"c":20017,"v":31.039}
{"ts":1665103140000,"o":20017,"h":20017,"l":20010.5,"c":20011,"v":36.23}
{"ts":1665103200000,"o":20011,"h":20011,"l":20005,"c":20005,"v":23.638}
{"ts":1665103260000,"o":20005,"h":20005.5,"l":20000,"c":20000,"v":24.317}
{"ts":1665103320000,"o":20000,"h":20003.5,"l":20000,"c":20001.5,"v":20.234}
{"ts":1665103380000,"o":20001.5,"h":20005.5,"l":20000.5,"c":20005,"v":13.278}
{"ts":1665103440000,"o":20005,"h":20011,"l":20003.5,"c":20011,"v":76.182}
{"ts":1665103500000,"o":20011,"h":20011,"l":20010.5,"c":20010.5,"v":16.153}
{"ts":1665103560000,"o":20010.5,"h":20011,"l":19994,"c":19994.5,"v":62.121}
{"ts":1665103620000,"o":19994.5,"h":19994.5,"l":19991.5,"c":19992,"v":34.635}
{"ts":1665103680000,"o":19992,"h":19992,"l":19987,"c":19987.5,"v":21.166}
{"ts":1665103740000,"o":19987.5,"h":19987.5,"l":19980,"c":19987.5,"v":186.418}
{"ts":1665103800000,"o":19987.5,"h":19993,"l":19987,"c":19987.5,"v":55.368}
{"ts":1665103860000,"o":19987.5,"h":19989.5,"l":19985.5,"c":19989.5,"v":20.339}
{"ts":1665103920000,"o":19989.5,"h":19990,"l":19989.5,"c":19990,"v":7.907}
{"ts":1665103980000,"o":19990,"h":19997.5,"l":19988,"c":19997.5,"v":35.783}
{"ts":1665104040000,"o":19997.5,"h":19997.5,"l":19990.5,"c":19990.5,"v":107.946}
{"ts":1665104100000,"o":19990.5,"h":19991,"l":19981.5,"c":19981.5,"v":27.615}
{"ts":1665104160000,"o":19981.5,"h":19988.5,"l":19981.5,"c":19988.5,"v":26.656}
{"ts":1665104220000,"o":19988.5,"h":19989,"l":19988,"c":19989,"v":6.257}
{"ts":1665104280000,"o":19989,"h":19990,"l":19983.5,"c":19990,"v":66.026}
{"ts":1665104340000,"o":19990,"h":19990,"l":19984,"c":19984.5,"v":35.506}
{"ts":1665104400000,"o":19984.5,"h":19984.5,"l":19980.5,"c":19981,"v":52.018}
{"ts":1665104460000,"o":19981,"h":19981,"l":19970,"c":19970.5,"v":155.226}
{"ts":1665104520000,"o":19970.5,"h":19970.5,"l":19957,"c":19966,"v":116.645}
{"ts":1665104580000,"o":19966,"h":19966,"l":19959.5,"c":19960,"v":65.453}
{"ts":1665104640000,"o":19960,"h":19960,"l":19959,"c":19959.5,"v":38.236}
{"ts":1665104700000,"o":19959.5,"h":19966,"l":19959,"c":19965.5,"v":49.526}
{"ts":1665104760000,"o":19965.5,"h":19972,"l":19965.5,"c":19972,"v":40.255}
{"ts":1665104820000,"o":19972,"h":19979.5,"l":19971.5,"c":19979.5,"v":42.296}
{"ts":1665104880000,"o":19979.5,"h":19979.5,"l":19969,"c":19969.5,"v":51.704}
{"ts":1665104940000,"o":19969.5,"h":19983.5,"l":19969,"c":19983,"v":43.891}
{"ts":1665105000000,"o":19983,"h":19983.5,"l":19980,"c":19980.5,"v":20.891}
{"ts":1665105060000,"o":19980.5,"h":19980.5,"l":19977,"c":19977.5,"v":20.595}
{"ts":1665105120000,"o":19977.5,"h":19989.5,"l":19977,"c":19989,"v":50.148}
{"ts":1665105180000,"o":19989,"h":19989.5,"l":19981,"c":19981,"v":53.05}
{"ts":1665105240000,"o":19981,"h":19988,"l":19981,"c":19988,"v":13.333}
{"ts":1665105300000,"o":19988,"h":19988,"l":19976,"c":19979,"v":38.371}
{"ts":1665105360000,"o":19979,"h":19983,"l":19965.5,"c":19965.5,"v":77.728}
{"ts":1665105420000,"o":19965.5,"h":19970,"l":19965.5,"c":19970,"v":16.689}
{"ts":1665105480000,"o":19970,"h":19972,"l":19970,"c":19971.5,"v":9.256}
{"ts":1665105540000,"o":19971.5,"h":19983,"l":19971.5,"c":19983,"v":36.549}
{"ts":1665105600000,"o":19983,"h":19991,"l":19982.5,"c":19989,"v":30.292}
{"ts":1665105660000,"o":19989,"h":19990,"l":19989,"c":19989.5,"v":18.766}
{"ts":1665105720000,"o":19989.5,"h":19991,"l":19989.5,"c":19991,"v":101.887}
{"ts":1665105780000,"o":19991,"h":20000,"l":19991,"c":20000,"v":207.439}
{"ts":1665105840000,"o":20000,"h":20007.5,"l":19999.5,"c":20007.5,"v":26.134}
{"ts":1665105900000,"o":20007.5,"h":20009,"l":20007,"c":20009,"v":17.311}
{"ts":1665105960000,"o":20009,"h":20009,"l":20008.5,"c":20008.5,"v":11.683}
{"ts":1665106020000,"o":20008.5,"h":20010,"l":20008.5,"c":20010,"v":36.513}
{"ts":1665106080000,"o":20010,"h":20010,"l":20002.5,"c":20003,"v":46.16}
{"ts":1665106140000,"o":20003,"h":20007.5,"l":20002.5,"c":20007.5,"v":18.173}
{"ts":1665106200000,"o":20007.5,"h":20007.5,"l":19995,"c":19995,"v":68.227}
{"ts":1665106260000,"o":19995,"h":20004.5,"l":19995,"c":20004.5,"v":12.599}
{"ts":1665106320000,"o":20004.5,"h":20004.5,"l":19990.5,"c":19990.5,"v":56.603}
{"ts":1665106380000,"o":19990.5,"h":19995,"l":19990,"c":19990,"v":23.608}
{"ts":1665106440000,"o":19990,"h":19990.5,"l":19972,"c":19974.5,"v":74.862}
{"ts":1665106500000,"o":19974.5,"h":19985,"l":19974.5,"c":19985,"v":17.548}
{"ts":1665106560000,"o":19985,"h":19985,"l":19984.5,"c":19985,"v":11.001}
{"ts":1665106620000,"o":19985,"h":19991.5,"l":19979,"c":19989.5,"v":24.348}
{"ts":1665106680000,"o":19989.5,"h":19991.5,"l":19989,"c":19991.5,"v":13.075}
{"ts":1665106740000,"o":19991.5,"h":19993,"l":19991.5,"c":19993,"v":23.831}
{"ts":1665106800000,"o":19993,"h":19998,"l":19993,"c":19998,"v":12.102}
{"ts":1665106860000,"o":19998,"h":20002,"l":19997.5,"c":19998,"v":29.606}
{"ts":1665106920000,"o":19998,"h":19998.5,"l":19997.5,"c":19997.5,"v":15.708}
{"ts":1665106980000,"o":19997.5,"h":19998,"l":19995,"c":19995.5,"v":12.598}
{"ts":1665107040000,"o":19995.5,"h":20009,"l":19995,"c":20009,"v":23.617}
{"ts":1665107100000,"o":20009,"h":20009,"l":20000,"c":20005,"v":96.645}
{"ts":1665107160000,"o":20005,"h":20005,"l":19990.5,"c":19990.5,"v":11.861}
{"ts":1665107220000,"o":19990.5,"h":19991,"l":19990.5,"c":19990.5,"v":18.244}
{"ts":1665107280000,"o":19990.5,"h":19991,"l":19990.5,"c":19990.5,"v":11.465}
{"ts":1665107340000,"o":19990.5,"h":19991,"l":19982,"c":19982.5,"v":32.111}
{"ts":1665107400000,"o":19982.5,"h":19982.5,"l":19981,"c":19981.5,"v":21.143}
{"ts":1665107460000,"o":19981.5,"h":19990,"l":19981,"c":19990,"v":50.359}
{"ts":1665107520000,"o":19990,"h":19990,"l":19984.5,"c":19984.5,"v":9.441}
{"ts":1665107580000,"o":19984.5,"h":19985,"l":19984,"c":19985,"v":12.071}
{"ts":1665107640000,"o":19985,"h":19987.5,"l":19984.5,"c":19987,"v":25.598}
{"ts":1665107700000,"o":19987,"h":19987.5,"l":19984,"c":19984,"v":18.554}
{"ts":1665107760000,"o":19984,"h":19984.5,"l":19984,"c":19984,"v":5.383}
{"ts":1665107820000,"o":19984,"h":19987.5,"l":19981,"c":19987,"v":40.516}
{"ts":1665107880000,"o":19987,"h":19989.5,"l":19987,"c":19989.5,"v":12.182}
{"ts":1665107940000,"o":19989.5,"h":19993,"l":19988,"c":19988.5,"v":41.047}
{"ts":1665108000000,"o":19988.5,"h":19994.5,"l":19988,"c":19994.5,"v":27.837}
{"ts":1665108060000,"o":19994.5,"h":19994.5,"l":19976,"c":19976,"v":54.062}
{"ts":1665108120000,"o":19976,"h":19976.5,"l":19959,"c":19959,"v":152.947}
{"ts":1665108180000,"o":19959,"h":19971.5,"l":19959,"c":19968,"v":62.266}
{"ts":1665108240000,"o":19968,"h":19979.5,"l":19967.5,"c":19974,"v":32.904}
{"ts":1665108300000,"o":19974,"h":19983,"l":19974,"c":19982.5,"v":97.906}
{"ts":1665108360000,"o":19982.5,"h":19984.5,"l":19982.5,"c":19984,"v":38.685}
{"ts":1665108420000,"o":19984,"h":19984.5,"l":19975.5,"c":19976,"v":46.735}
{"ts":1665108480000,"o":19976,"h":19976,"l":19975.5,"c":19975.5,"v":3.475}
{"ts":1665108540000,"o":19975.5,"h":19976,"l":19970,"c":19970,"v":45.757}
{"ts":1665108600000,"o":19970,"h":19970.5,"l":19967.5,"c":19967.5,"v":26.216}
{"ts":1665108660000,"o":19967.5,"h":19974,"l":19965,"c":19974,"v":31.974}
{"ts":1665108720000,"o":19974,"h":19974,"l":19973.5,"c":19973.5,"v":11.324}
{"ts":1665108780000,"o":19973.5,"h":19974,"l":19972,"c":19972.5,"v":9.678}
{"ts":1665108840000,"o":19972.5,"h":19972.5,"l":19972,"c":19972,"v":15.639}
{"ts":1665108900000,"o":19972,"h":19985.5,"l":19972,"c":19985.5,"v":32.811}
{"ts":1665108960000,"o":19985.5,"h":19985.5,"l":19980,"c":19980,"v":10.805}
{"ts":1665109020000,"o":19980,"h":19985.5,"l":19980,"c":19985,"v":14.105}
{"ts":1665109080000,"o":19985,"h":20000,"l":19985,"c":19999,"v":69.494}
{"ts":1665109140000,"o":19999,"h":20008,"l":19998.5,"c":20007.5,"v":102.128}
{"ts":1665109200000,"o":20007.5,"h":20007.5,"l":20002.5,"c":20003,"v":15.583}
{"ts":1665109260000,"o":20003,"h":20003,"l":19997.5,"c":19997.5,"v":52.596}
{"ts":1665109320000,"o":19997.5,"h":20004.5,"l":19997.5,"c":20004,"v":24.04}
{"ts":1665109380000,"o":20004,"h":20009.5,"l":20004,"c":20009,"v":37.988}
{"ts":1665109440000,"o":20009,"h":20011.5,"l":20009,"c":20011,"v":28.563}
{"ts":1665109500000,"o":20011,"h":20019,"l":20008.5,"c":20019,"v":71.039}
{"ts":1665109560000,"o":20019,"h":20029,"l":20018.5,"c":20028.5,"v":45.832}
{"ts":1665109620000,"o":20028.5,"h":20029,"l":20028,"c":20028.5,"v":24.085}
{"ts":1665109680000,"o":20028.5,"h":20028.5,"l":20028,"c":20028,"v":20.201}
{"ts":1665109740000,"o":20028,"h":20028.5,"l":20018.5,"c":20018.5,"v":73.756}
{"ts":1665109800000,"o":20018.5,"h":20019,"l":20014,"c":20018.5,"v":90.112}
{"ts":1665109860000,"o":20018.5,"h":20019,"l":20016.5,"c":20019,"v":23.511}
{"ts":1665109920000,"o":20019,"h":20028.5,"l":20018.5,"c":20028.5,"v":26.991}
{"ts":1665109980000,"o":20028.5,"h":20028.5,"l":20022.5,"c":20025,"v":53.239}
{"ts":1665110040000,"o":20025,"h":20025,"l":20020,"c":20020,"v":18.22}
{"ts":1665110100000,"o":20020,"h":20025,"l":20020,"c":20025,"v":26.869}
{"ts":1665110160000,"o":20025,"h":20026.5,"l":20020.5,"c":20021,"v":18.158}
{"ts":1665110220000,"o":20021,"h":20030,"l":20020.5,"c":20030,"v":27.556}
{"ts":1665110280000,"o":20030,"h":20030,"l":20029.5,"c":20029.5,"v":23.405}
{"ts":1665110340000,"o":20029.5,"h":20042,"l":20029.5,"c":20034.5,"v":206.688}
{"ts":1665110400000,"o":20034.5,"h":20039.5,"l":20034.5,"c":20034.5,"v":31.293}
{"ts":1665110460000,"o":20034.5,"h":20034.5,"l":20026,"c":20030,"v":26.399}
{"ts":1665110520000,"o":20030,"h":20030,"l":20026,"c":20028.5,"v":14.005}
{"ts":1665110580000,"o":20028.5,"h":20029,"l":20027.5,"c":20028,"v":10.645}
{"ts":1665110640000,"o":20028,"h":20028.5,"l":20019,"c":20028,"v":45.37}
{"ts":1665110700000,"o":20028,"h":20028.5,"l":20014,"c":20015.5,"v":39.857}
{"ts":1665110760000,"o":20015.5,"h":20025,"l":20015.5,"c":20024.5,"v":52.24}
{"ts":1665110820000,"o":20024.5,"h":20025,"l":20020,"c":20020.5,"v":4.402}
{"ts":1665110880000,"o":20020.5,"h":20026.5,"l":20020,"c":20025.5,"v":29.372}
{"ts":1665110940000,"o":20025.5,"h":20026,"l":20020,"c":20020,"v":36.337}
{"ts":1665111000000,"o":20020,"h":20020,"l":20003.5,"c":20004,"v":93.351}
{"ts":1665111060000,"o":20004,"h":20004,"l":20003.5,"c":20003.5,"v":11.034}
{"ts":1665111120000,"o":20003.5,"h":20009,"l":20003.5,"c":20006,"v":34.524}
{"ts":1665111180000,"o":20006,"h":20006.5,"l":20001,"c":20001.5,"v":15.06}
{"ts":1665111240000,"o":20001.5,"h":20001.5,"l":20000.5,"c":20001,"v":9.784}
{"ts":1665111300000,"o":20001,"h":20001,"l":20000.5,"c":20001,"v":8.048}
{"ts":1665111360000,"o":20001,"h":20001,"l":20000,"c":20000.5,"v":24.201}
{"ts":1665111420000,"o":20000.5,"h":20000.5,"l":20000,"c":20000,"v":19.205}
{"ts":1665111480000,"o":20000,"h":20000.5,"l":20000,"c":20000,"v":6.192}
{"ts":1665111540000,"o":20000,"h":20004.5,"l":20000,"c":20004.5,"v":72.054}
{"ts":1665111600000,"o":20004.5,"h":20012,"l":20000.5,"c":20000.5,"v":28.436}
{"ts":1665111660000,"o":20000.5,"h":20001,"l":20000.5,"c":20000.5,"v":7.796}
{"ts":1665111720000,"o":20000.5,"h":20001,"l":20000.5,"c":20000.5,"v":11.485}
{"ts":1665111780000,"o":20000.5,"h":20005,"l":20000.5,"c":20005,"v":28.197}
{"ts":1665111840000,"o":20005,"h":20005,"l":20004.5,"c":20005,"v":16.106}
{"ts":1665111900000,"o":20005,"h":20006.5,"l":20004.5,"c":20006,"v":22.489}
{"ts":1665111960000,"o":20006,"h":20015,"l":20006,"c":20014.5,"v":20.812}
{"ts":1665112020000,"o":20014.5,"h":20021.5,"l":20014.5,"c":20019.5,"v":13.5}
{"ts":1665112080000,"o":20019.5,"h":20019.5,"l":20012.5,"c":20013,"v":36.929}
{"ts":1665112140000,"o":20013,"h":20013,"l":20012.5,"c":20013,"v":16.436}
{"ts":1665112200000,"o":20013,"h":20013,"l":20012.5,"c":20013,"v":21.039}
{"ts":1665112260000,"o":20013,"h":20013,"l":20012.5,"c":20012.5,"v":5.437}
{"ts":1665112320000,"o":20012.5,"h":20013,"l":20012.5,"c":20012.5,"v":9.498}
{"ts":1665112380000,"o":20012.5,"h":20015.5,"l":20006,"c":20006.5,"v":24.353}
{"ts":1665112440000,"o":20006.5,"h":20006.5,"l":20001,"c":20001.5,"v":17.456}
{"ts":1665112500000,"o":20001.5,"h":20001.5,"l":20000.5,"c":20000.5,"v":9.96}
{"ts":1665112560000,"o":20000.5,"h":20007.5,"l":20000.5,"c":20007,"v":17.769}
{"ts":1665112620000,"o":20007,"h":20007,"l":20005,"c":20005.5,"v":4.713}
{"ts":1665112680000,"o":20005.5,"h":20005.5,"l":19998,"c":19998.5,"v":27.582}
{"ts":1665112740000,"o":19998.5,"h":19998.5,"l":19992,"c":19992.5,"v":32.314}
{"ts":1665112800000,"o":19992.5,"h":19996.5,"l":19992.5,"c":19996.5,"v":30.239}
{"ts":1665112860000,"o":19996.5,"h":19996.5,"l":19981,"c":19982.5,"v":76.046}
{"ts":1665112920000,"o":19982.5,"h":19986,"l":19975,"c":19975,"v":49.784}
{"ts":1665112980000,"o":19975,"h":19978,"l":19975,"c":19978,"v":44.099}
{"ts":1665113040000,"o":19978,"h":19983,"l":19977.5,"c":19982.5,"v":30.08}
{"ts":1665113100000,"o":19982.5,"h":19989.5,"l":19982.5,"c":19988.5,"v":16.402}
{"ts":1665113160000,"o":19988.5,"h":19997,"l":19988,"c":19988,"v":137.446}
{"ts":1665113220000,"o":19988,"h":19988.5,"l":19988,"c":19988,"v":15.258}
{"ts":1665113280000,"o":19988,"h":19990,"l":19983,"c":19990,"v":38.976}
{"ts":1665113340000,"o":19990,"h":19990,"l":19989,"c":19989,"v":17.165}
{"ts":1665113400000,"o":19989,"h":19989.5,"l":19989,"c":19989.5,"v":95.967}
{"ts":1665113460000,"o":19989.5,"h":19989.5,"l":19989,"c":19989.5,"v":20.38}
{"ts":1665113520000,"o":19989.5,"h":19989.5,"l":19981.5,"c":19982.5,"v":50.413}
{"ts":1665113580000,"o":19982.5,"h":19983,"l":19982,"c":19982,"v":30.744}
{"ts":1665113640000,"o":19982,"h":19982.5,"l":19981.5,"c":19981.5,"v":11.343}
{"ts":1665113700000,"o":19981.5,"h":19982.5,"l":19981.5,"c":19982,"v":33.463}
{"ts":1665113760000,"o":19982,"h":19983,"l":19982,"c":19982.5,"v":4.61}
{"ts":1665113820000,"o":19982.5,"h":19990,"l":19982.5,"c":19990,"v":51.041}
{"ts":1665113880000,"o":19990,"h":19992,"l":19989.5,"c":19991.5,"v":27.778}
{"ts":1665113940000,"o":19991.5,"h":19993.5,"l":19991.5,"c":19993,"v":23.352}
{"ts":1665114000000,"o":19993,"h":19994.5,"l":19993,"c":19994.5,"v":24.199}
{"ts":1665114060000,"o":19994.5,"h":19994.5,"l":19994,"c":19994,"v":7.675}
{"ts":1665114120000,"o":19994,"h":19995,"l":19994,"c":19995,"v":28.559}
{"ts":1665114180000,"o":19995,"h":19999,"l":19994.5,"c":19998.5,"v":77.541}
{"ts":1665114240000,"o":19998.5,"h":20006,"l":19998.5,"c":20005.5,"v":39.341}
{"ts":1665114300000,"o":20005.5,"h":20006,"l":20005.5,"c":20006,"v":18.93}
{"ts":1665114360000,"o":20006,"h":20006,"l":20005.5,"c":20005.5,"v":13.831}
{"ts":1665114420000,"o":20005.5,"h":20006,"l":20005.5,"c":20005.5,"v":4.462}
{"ts":1665114480000,"o":20005.5,"h":20006,"l":20002.5,"c":20003,"v":21.795}
{"ts":1665114540000,"o":20003,"h":20003,"l":19994,"c":19994.5,"v":34.51}
{"ts":1665114600000,"o":19994.5,"h":19994.5,"l":19991.5,"c":19992,"v":5.109}
{"ts":1665114660000,"o":19992,"h":19992,"l":19991,"c":19991.5,"v":4.298}
{"ts":1665114720000,"o":19991.5,"h":19991.5,"l":19983.5,"c":19983.5,"v":42.394}
{"ts":1665114780000,"o":19983.5,"h":19984,"l":19973,"c":19975,"v":76.57}
{"ts":1665114840000,"o":19975,"h":19997.5,"l":19975,"c":19991,"v":144.851}
{"ts":1665114900000,"o":19991,"h":19991,"l":19979.5,"c":19980,"v":81.71}
{"ts":1665114960000,"o":19980,"h":19982,"l":19979.5,"c":19982,"v":11.821}
{"ts":1665115020000,"o":19982,"h":19982,"l":19975.5,"c":19975.5,"v":27.338}
{"ts":1665115080000,"o":19975.5,"h":19976,"l":19973.5,"c":19974,"v":31.766}
{"ts":1665115140000,"o":19974,"h":19974,"l":19973.5,"c":19974,"v":11.9}
{"ts":1665115200000,"o":19974,"h":19976,"l":19967,"c":19967.5,"v":67.553}
{"ts":1665115260000,"o":19967.5,"h":19970,"l":19966,"c":19969.5,"v":18.8}
{"ts":1665115320000,"o":19969.5,"h":19974.5,"l":19969.5,"c":19974.5,"v":19.743}
{"ts":1665115380000,"o":19974.5,"h":19975,"l":19974,"c":19975,"v":9.542}
{"ts":1665115440000,"o":19975,"h":19975,"l":19974.5,"c":19974.5,"v":6.657}
{"ts":1665115500000,"o":19974.5,"h":19975,"l":19967,"c":19967.5,"v":33.773}
{"ts":1665115560000,"o":19967.5,"h":19980,"l":19967,"c":19980,"v":17.994}
{"ts":1665115620000,"o":19980,"h":19980,"l":19979.5,"c":19980,"v":19.962}
{"ts":1665115680000,"o":19980,"h":19980.5,"l":19979.5,"c":19980.5,"v":29.538}
{"ts":1665115740000,"o":19980.5,"h":19985.5,"l":19980,"c":19984.5,"v":56.382}
{"ts":1665115800000,"o":19984.5,"h":19985,"l":19982,"c":19982.5,"v":14.616}
{"ts":1665115860000,"o":19982.5,"h":19982.5,"l":19982,"c":19982.5,"v":14.726}
{"ts":1665115920000,"o":19982.5,"h":19982.5,"l":19982,"c":19982.5,"v":7.174}
{"ts":1665115980000,"o":19982.5,"h":19988.5,"l":19982,"c":19988,"v":33.736}
{"ts":1665116040000,"o":19988,"h":19993,"l":19988,"c":19993,"v":19.883}
{"ts":1665116100000,"o":19993,"h":20002,"l":19992.5,"c":20001.5,"v":24.068}
{"ts":1665116160000,"o":20001.5,"h":20002,"l":20001.5,"c":20002,"v":11.643}
{"ts":1665116220000,"o":20002,"h":20002,"l":19994.5,"c":19994.5,"v":19.221}
{"ts":1665116280000,"o":19994.5,"h":19995,"l":19987,"c":19987,"v":26.495}
{"ts":1665116340000,"o":19987,"h":19987.5,"l":19984,"c":19984,"v":18.52}
{"ts":1665116400000,"o":19984,"h":19984.5,"l":19984,"c":19984,"v":1.251}
{"ts":1665116460000,"o":19984,"h":19984.5,"l":19984,"c":19984.5,"v":2.757}
{"ts":1665116520000,"o":19984.5,"h":19984.5,"l":19982,"c":19982,"v":12.976}
{"ts":1665116580000,"o":19982,"h":19994.5,"l":19982,"c":19994.5,"v":12.477}
{"ts":1665116640000,"o":19994.5,"h":19994.5,"l":19994,"c":19994.5,"v":12.296}
{"ts":1665116700000,"o":19994.5,"h":19994.5,"l":19985,"c":19985,"v":13.299}
{"ts":1665116760000,"o":19985,"h":19985.5,"l":19985,"c":19985,"v":8.374}
{"ts":1665116820000,"o":19985,"h":19985.5,"l":19985,"c":19985,"v":6.093}
{"ts":1665116880000,"o":19985,"h":19987.5,"l":19985,"c":19987.5,"v":9.97}
{"ts":1665116940000,"o":19987.5,"h":19989.5,"l":19987,"c":19989.5,"v":7.629}
{"ts":1665117000000,"o":19989.5,"h":19995.5,"l":19989,"c":19994.5,"v":14.161}
{"ts":1665117060000,"o":19994.5,"h":19995,"l":19994.5,"c":19994.5,"v":35.813}
{"ts":1665117120000,"o":19994.5,"h":19999,"l":19994.5,"c":19998.5,"v":32.01}
{"ts":1665117180000,"o":19998.5,"h":19999,"l":19968,"c":19968,"v":119.519}
{"ts":1665117240000,"o":19968,"h":19975,"l":19968,"c":19970,"v":98.303}
{"ts":1665117300000,"o":19970,"h":19970,"l":19965.5,"c":19966,"v":151.179}
{"ts":1665117360000,"o":19966,"h":19973.5,"l":19965.5,"c":19973,"v":43.943}
{"ts":1665117420000,"o":19973,"h":19973.5,"l":19973,"c":19973.5,"v":12.628}
{"ts":1665117480000,"o":19973.5,"h":19973.5,"l":19973,"c":19973.5,"v":12.14}
{"ts":1665117540000,"o":19973.5,"h":19973.5,"l":19971.5,"c":19971.5,"v":17.03}
{"ts":1665117600000,"o":19971.5,"h":19981.5,"l":19971,"c":19981.5,"v":44.354}
{"ts":1665117660000,"o":19981.5,"h":19981.5,"l":19975.5,"c":19976,"v":19.574}
{"ts":1665117720000,"o":19976,"h":19976,"l":19975.5,"c":19975.5,"v":15.877}
{"ts":1665117780000,"o":19975.5,"h":19975.5,"l":19973.5,"c":19973.5,"v":17.532}
{"ts":1665117840000,"o":19973.5,"h":19974,"l":19967,"c":19967,"v":13.702}
{"ts":1665117900000,"o":19967,"h":19970.5,"l":19964,"c":19970.5,"v":65.511}
{"ts":1665117960000,"o":19970.5,"h":19970.5,"l":19967,"c":19967,"v":19.239}
{"ts":1665118020000,"o":19967,"h":19967.5,"l":19967,"c":19967.5,"v":11.965}
{"ts":1665118080000,"o":19967.5,"h":19967.5,"l":19967,"c":19967.5,"v":9.624}
{"ts":1665118140000,"o":19967.5,"h":19967.5,"l":19967,"c":19967,"v":6.509}
{"ts":1665118200000,"o":19967,"h":19970.5,"l":19967,"c":19970,"v":17.654}
{"ts":1665118260000,"o":19970,"h":19970.5,"l":19968,"c":19968.5,"v":3.636}
{"ts":1665118320000,"o":19968.5,"h":19968.5,"l":19965.5,"c":19965.5,"v":14.583}
{"ts":1665118380000,"o":19965.5,"h":19966,"l":19965.5,"c":19966,"v":14.362}
{"ts":1665118440000,"o":19966,"h":19968,"l":19965.5,"c":19968,"v":38.625}
{"ts":1665118500000,"o":19968,"h":19968,"l":19967,"c":19967,"v":13.603}
{"ts":1665118560000,"o":19967,"h":19967.5,"l":19967,"c":19967,"v":15.385}
{"ts":1665118620000,"o":19967,"h":19967.5,"l":19963.5,"c":19963.5,"v":53.588}
{"ts":1665118680000,"o":19963.5,"h":19964,"l":19932,"c":19940,"v":381.486}
{"ts":1665118740000,"o":19940,"h":19940,"l":19934,"c":19935,"v":64.622}
{"ts":1665118800000,"o":19935,"h":19946,"l":19935,"c":19945.5,"v":124.308}
{"ts":1665118860000,"o":19945.5,"h":19945.5,"l":19919.5,"c":19935,"v":264.533}
{"ts":1665118920000,"o":19935,"h":19935.5,"l":19923,"c":19923.5,"v":97.33}
{"ts":1665118980000,"o":19923.5,"h":19924,"l":19908,"c":19913,"v":253.489}
{"ts":1665119040000,"o":19913,"h":19918,"l":19909.5,"c":19909.5,"v":86.637}
{"ts":1665119100000,"o":19909.5,"h":19913.5,"l":19907,"c":19913,"v":54.585}
{"ts":1665119160000,"o":19913,"h":19928,"l":19912.5,"c":19927.5,"v":138.51}
{"ts":1665119220000,"o":19927.5,"h":19930.5,"l":19925.5,"c":19930.5,"v":26.209}
{"ts":1665119280000,"o":19930.5,"h":19930.5,"l":19908.5,"c":19924.5,"v":162.075}
{"ts":1665119340000,"o":19924.5,"h":19934.5,"l":19924,"c":19934,"v":94.182}
{"ts":1665119400000,"o":19934,"h":19934.5,"l":19926.5,"c":19926.5,"v":21.761}
{"ts":1665119460000,"o":19926.5,"h":19927,"l":19926.5,"c":19927,"v":28.989}
{"ts":1665119520000,"o":19927,"h":19929.5,"l":19922.5,"c":19929.5,"v":70.013}
{"ts":1665119580000,"o":19929.5,"h":19930,"l":19924,"c":19924,"v":44.846}
{"ts":1665119640000,"o":19924,"h":19924.5,"l":19915,"c":19915,"v":54.895}
{"ts":1665119700000,"o":19915,"h":19924,"l":19915,"c":19920.5,"v":49.745}
{"ts":1665119760000,"o":19920.5,"h":19928.5,"l":19920,"c":19928,"v":33.172}
{"ts":1665119820000,"o":19928,"h":19928.5,"l":19925,"c":19925.5,"v":12.719}
{"ts":1665119880000,"o":19925.5,"h":19928.5,"l":19925,"c":19928,"v":35.627}
{"ts":1665119940000,"o":19928,"h":19930.5,"l":19928,"c":19930,"v":23.747}
{"ts":1665120000000,"o":19930,"h":19932,"l":19930,"c":19932,"v":66.735}
{"ts":1665120060000,"o":19932,"h":19932,"l":19928,"c":19928.5,"v":37.051}
{"ts":1665120120000,"o":19928.5,"h":19928.5,"l":19928,"c":19928,"v":9.509}
{"ts":1665120180000,"o":19928,"h":19939,"l":19928,"c":19937.5,"v":43.301}
{"ts":1665120240000,"o":19937.5,"h":19949,"l":19937.5,"c":19949,"v":68.253}
{"ts":1665120300000,"o":19949,"h":19949,"l":19937,"c":19937,"v":71.476}
{"ts":1665120360000,"o":19937,"h":19937.5,"l":19931,"c":19931.5,"v":15.167}
{"ts":1665120420000,"o":19931.5,"h":19934.5,"l":19930,"c":19934.5,"v":26.323}
{"ts":1665120480000,"o":19934.5,"h":19935,"l":19927.5,"c":19935,"v":64.163}
{"ts":1665120540000,"o":19935,"h":19941,"l":19934.5,"c":19941,"v":17.903}
{"ts":1665120600000,"o":19941,"h":19941,"l":19934.5,"c":19939,"v":53.23}
{"ts":1665120660000,"o":19939,"h":19942,"l":19938.5,"c":19941.5,"v":6.384}
{"ts":1665120720000,"o":19941.5,"h":19942,"l":19937,"c":19937.5,"v":14.881}
{"ts":1665120780000,"o":19937.5,"h":19941,"l":19934.5,"c":19940.5,"v":26.89}
{"ts":1665120840000,"o":19940.5,"h":19941,"l":19940.5,"c":19941,"v":4.884}
{"ts":1665120900000,"o":19941,"h":19945,"l":19940.5,"c":19944.5,"v":13.543}
{"ts":1665120960000,"o":19944.5,"h":19948,"l":19944.5,"c":19948,"v":6.566}
{"ts":1665121020000,"o":19948,"h":19953.5,"l":19947.5,"c":19953,"v":37.288}
{"ts":1665121080000,"o":19953,"h":19960,"l":19953,"c":19960,"v":60.498}
{"ts":1665121140000,"o":19960,"h":19965,"l":19955.5,"c":19963,"v":99.55}
{"ts":1665121200000,"o":19963,"h":19963.5,"l":19959.5,"c":19960,"v":73.101}
{"ts":1665121260000,"o":19960,"h":19969,"l":19960,"c":19969,"v":72.049}
{"ts":1665121320000,"o":19969,"h":19976,"l":19968.5,"c":19974.5,"v":68.23}
{"ts":1665121380000,"o":19974.5,"h":19975,"l":19971,"c":19971,"v":27.932}
{"ts":1665121440000,"o":19971,"h":19971.5,"l":19970.5,"c":19971,"v":21.762}
{"ts":1665121500000,"o":19971,"h":19971,"l":19966,"c":19968.5,"v":58.912}
{"ts":1665121560000,"o":19968.5,"h":19968.5,"l":19965,"c":19967,"v":13.316}
{"ts":1665121620000,"o":19967,"h":19984.5,"l":19966.5,"c":19984,"v":172.054}
{"ts":1665121680000,"o":19984,"h":19984.5,"l":19971,"c":19971.5,"v":78.425}
{"ts":1665121740000,"o":19971.5,"h":19975,"l":19971,"c":19975,"v":24.15}
{"ts":1665121800000,"o":19975,"h":19975,"l":19974.5,"c":19975,"v":7.509}
{"ts":1665121860000,"o":19975,"h":19975,"l":19970,"c":19970.5,"v":48.445}
{"ts":1665121920000,"o":19970.5,"h":19970.5,"l":19968,"c":19968.5,"v":13.607}
{"ts":1665121980000,"o":19968.5,"h":19968.5,"l":19968,"c":19968,"v":12.833}
{"ts":1665122040000,"o":19968,"h":19968.5,"l":19968,"c":19968.5,"v":4.654}
{"ts":1665122100000,"o":19968.5,"h":19968.5,"l":19968,"c":19968.5,"v":25.404}
{"ts":1665122160000,"o":19968.5,"h":19968.5,"l":19965,"c":19965,"v":24.303}
{"ts":1665122220000,"o":19965,"h":19968.5,"l":19965,"c":19968,"v":16.698}
{"ts":1665122280000,"o":19968,"h":19975.5,"l":19968,"c":19970.5,"v":31.551}
{"ts":1665122340000,"o":19970.5,"h":19970.5,"l":19965,"c":19965,"v":37.926}
{"ts":1665122400000,"o":19965,"h":19970.5,"l":19961,"c":19961.5,"v":72.911}
{"ts":1665122460000,"o":19961.5,"h":19961.5,"l":19953,"c":19953,"v":48.49}
{"ts":1665122520000,"o":19953,"h":19960,"l":19953,"c":19956.5,"v":27.236}
{"ts":1665122580000,"o":19956.5,"h":19957,"l":19939.5,"c":19939.5,"v":104.242}
{"ts":1665122640000,"o":19939.5,"h":19944.5,"l":19939,"c":19944,"v":40.271}
{"ts":1665122700000,"o":19944,"h":19946.5,"l":19939,"c":19946,"v":32.791}
{"ts":1665122760000,"o":19946,"h":19964.5,"l":19946,"c":19964.5,"v":66.508}
{"ts":1665122820000,"o":19964.5,"h":19965,"l":19960.5,"c":19960.5,"v":33.198}
{"ts":1665122880000,"o":19960.5,"h":19961,"l":19955.5,"c":19960.5,"v":23.78}
{"ts":1665122940000,"o":19960.5,"h":19961,"l":19957.5,"c":19958,"v":13.414}
{"ts":1665123000000,"o":19958,"h":19960.5,"l":19957.5,"c":19960,"v":39.261}
{"ts":1665123060000,"o":19960,"h":19960.5,"l":19955.5,"c":19956,"v":44.68}
{"ts":1665123120000,"o":19956,"h":19956,"l":19955.5,"c":19956,"v":32.657}
{"ts":1665123180000,"o":19956,"h":19956,"l":19950,"c":19950.5,"v":29.601}
{"ts":1665123240000,"o":19950.5,"h":19950.5,"l":19949,"c":19949.5,"v":12.148}
{"ts":1665123300000,"o":19949.5,"h":19949.5,"l":19945,"c":19945.5,"v":22.791}
{"ts":1665123360000,"o":19945.5,"h":19945.5,"l":19937,"c":19941.5,"v":25.601}
{"ts":1665123420000,"o":19941.5,"h":19941.5,"l":19932.5,"c":19932.5,"v":21.559}
{"ts":1665123480000,"o":19932.5,"h":19938.5,"l":19929,"c":19936,"v":48.402}
{"ts":1665123540000,"o":19936,"h":19936,"l":19935.5,"c":19935.5,"v":38.366}
{"ts":1665123600000,"o":19935.5,"h":19935.5,"l":19931,"c":19931,"v":28.419}
{"ts":1665123660000,"o":19931,"h":19931.5,"l":19920,"c":19921.5,"v":75.505}
{"ts":1665123720000,"o":19921.5,"h":19922,"l":19891.5,"c":19907,"v":455.371}
{"ts":1665123780000,"o":19907,"h":19918.5,"l":19906.5,"c":19913,"v":101.615}
{"ts":1665123840000,"o":19913,"h":19913,"l":19894,"c":19897.5,"v":154.246}
{"ts":1665123900000,"o":19897.5,"h":19911,"l":19897,"c":19911,"v":155.516}
{"ts":1665123960000,"o":19911,"h":19911,"l":19891,"c":19897,"v":325.868}
{"ts":1665124020000,"o":19897,"h":19898.5,"l":19890,"c":19895,"v":205.688}
{"ts":1665124080000,"o":19895,"h":19895.5,"l":19811.5,"c":19832.5,"v":1750.444}
{"ts":1665124140000,"o":19832.5,"h":19842,"l":19788.5,"c":19822.5,"v":1187.89}
{"ts":1665124200000,"o":19822.5,"h":19848,"l":19816.5,"c":19845.5,"v":526.746}
{"ts":1665124260000,"o":19845.5,"h":19857.5,"l":19839.5,"c":19840,"v":258.576}
{"ts":1665124320000,"o":19840,"h":19851,"l":19838,"c":19847.5,"v":168.686}
{"ts":1665124380000,"o":19847.5,"h":19859,"l":19847,"c":19853,"v":201.031}
{"ts":1665124440000,"o":19853,"h":19854.5,"l":19847,"c":19848.5,"v":72.876}
{"ts":1665124500000,"o":19848.5,"h":19849,"l":19833.5,"c":19837,"v":140.369}
{"ts":1665124560000,"o":19837,"h":19855,"l":19837,"c":19854.5,"v":114.66}
{"ts":1665124620000,"o":19854.5,"h":19861.5,"l":19847.5,"c":19857,"v":350.859}
{"ts":1665124680000,"o":19857,"h":19867,"l":19856.5,"c":19866.5,"v":73.714}
{"ts":1665124740000,"o":19866.5,"h":19867,"l":19855.5,"c":19855.5,"v":71.36}
{"ts":1665124800000,"o":19855.5,"h":19867,"l":19846.5,"c":19867,"v":117.444}
{"ts":1665124860000,"o":19867,"h":19867,"l":19851.5,"c":19852,"v":65.129}
{"ts":1665124920000,"o":19852,"h":19852,"l":19841,"c":19842,"v":204.022}
{"ts":1665124980000,"o":19842,"h":19850,"l":19841.5,"c":19849.5,"v":116.81}
{"ts":1665125040000,"o":19849.5,"h":19850,"l":19844.5,"c":19847,"v":102.233}
{"ts":1665125100000,"o":19847,"h":19847.5,"l":19834,"c":19835.5,"v":137.172}
{"ts":1665125160000,"o":19835.5,"h":19847,"l":19835.5,"c":19847,"v":75.502}
{"ts":1665125220000,"o":19847,"h":19859,"l":19846.5,"c":19855.5,"v":45.664}
{"ts":1665125280000,"o":19855.5,"h":19862.5,"l":19855,"c":19862,"v":59.435}
{"ts":1665125340000,"o":19862,"h":19864,"l":19862,"c":19862.5,"v":44.474}
{"ts":1665125400000,"o":19862.5,"h":19862.5,"l":19850,"c":19851.5,"v":92.781}
{"ts":1665125460000,"o":19851.5,"h":19855,"l":19851,"c":19853,"v":88.82}
{"ts":1665125520000,"o":19853,"h":19854.5,"l":19850.5,"c":19850.5,"v":54.7}
{"ts":1665125580000,"o":19850.5,"h":19854.5,"l":19850.5,"c":19854,"v":63.262}
{"ts":1665125640000,"o":19854,"h":19855,"l":19854,"c":19855,"v":31.875}
{"ts":1665125700000,"o":19855,"h":19855.5,"l":19850,"c":19850.5,"v":70.727}
{"ts":1665125760000,"o":19850.5,"h":19854.5,"l":19850,"c":19854.5,"v":35.639}
{"ts":1665125820000,"o":19854.5,"h":19855,"l":19850,"c":19850,"v":63.568}
{"ts":1665125880000,"o":19850,"h":19850.5,"l":19845,"c":19845,"v":148.108}
{"ts":1665125940000,"o":19845,"h":19847.5,"l":19845,"c":19845.5,"v":66.923}
{"ts":1665126000000,"o":19845.5,"h":19854,"l":19840,"c":19849.5,"v":131.066}
{"ts":1665126060000,"o":19849.5,"h":19875,"l":19849.5,"c":19875,"v":176.074}
{"ts":1665126120000,"o":19875,"h":19881,"l":19868.5,"c":19880.5,"v":111.405}
{"ts":1665126180000,"o":19880.5,"h":19881,"l":19869.5,"c":19870.5,"v":49.045}
{"ts":1665126240000,"o":19870.5,"h":19879,"l":19870,"c":19878.5,"v":101.935}
{"ts":1665126300000,"o":19878.5,"h":19881,"l":19867.5,"c":19867.5,"v":137.517}
{"ts":1665126360000,"o":19867.5,"h":19875,"l":19867.5,"c":19871.5,"v":96.45}
{"ts":1665126420000,"o":19871.5,"h":19880.5,"l":19871.5,"c":19880.5,"v":102.716}
{"ts":1665126480000,"o":19880.5,"h":19891.5,"l":19880,"c":19891.5,"v":120.619}
{"ts":1665126540000,"o":19891.5,"h":19908,"l":19891,"c":19906,"v":305.085}
{"ts":1665126600000,"o":19906,"h":19908,"l":19897,"c":19904.5,"v":152.599}
{"ts":1665126660000,"o":19904.5,"h":19905,"l":19900,"c":19900,"v":54.029}
{"ts":1665126720000,"o":19900,"h":19900.5,"l":19890.5,"c":19896,"v":88.71}
{"ts":1665126780000,"o":19896,"h":19900,"l":19896,"c":19899.5,"v":132.84}
{"ts":1665126840000,"o":19899.5,"h":19900,"l":19888,"c":19897.5,"v":57.449}
{"ts":1665126900000,"o":19897.5,"h":19910,"l":19897,"c":19910,"v":179.752}
{"ts":1665126960000,"o":19910,"h":19910,"l":19903.5,"c":19909.5,"v":116.489}
{"ts":1665127020000,"o":19909.5,"h":19918,"l":19909.5,"c":19918,"v":134.071}
{"ts":1665127080000,"o":19918,"h":19920,"l":19914,"c":19914,"v":84.419}
{"ts":1665127140000,"o":19914,"h":19918.5,"l":19914,"c":19918.5,"v":63.799}
{"ts":1665127200000,"o":19918.5,"h":19918.5,"l":19910.5,"c":19913.5,"v":94.035}
{"ts":1665127260000,"o":19913.5,"h":19914,"l":19905.5,"c":19906,"v":96.254}
{"ts":1665127320000,"o":19906,"h":19909.5,"l":19892.5,"c":19906,"v":153.482}
{"ts":1665127380000,"o":19906,"h":19909.5,"l":19900,"c":19909.5,"v":54.956}
{"ts":1665127440000,"o":19909.5,"h":19909.5,"l":19906.5,"c":19906.5,"v":24.507}
{"ts":1665127500000,"o":19906.5,"h":19907,"l":19902.5,"c":19904.5,"v":43.068}
{"ts":1665127560000,"o":19904.5,"h":19905,"l":19894.5,"c":19894.5,"v":127.395}
{"ts":1665127620000,"o":19894.5,"h":19895,"l":19886,"c":19886,"v":43.195}
{"ts":1665127680000,"o":19886,"h":19893.5,"l":19881,"c":19893.5,"v":131.623}
{"ts":1665127740000,"o":19893.5,"h":19893.5,"l":19890,"c":19890,"v":34.734}
{"ts":1665127800000,"o":19890,"h":19890.5,"l":19886,"c":19886.5,"v":35.998}
{"ts":1665127860000,"o":19886.5,"h":19886.5,"l":19886,"c":19886.5,"v":37.673}
{"ts":1665127920000,"o":19886.5,"h":19888,"l":19884,"c":19888,"v":68.27}
{"ts":1665127980000,"o":19888,"h":19900.5,"l":19887.5,"c":19900.5,"v":55.757}
{"ts":1665128040000,"o":19900.5,"h":19900.5,"l":19900,"c":19900.5,"v":59.271}
{"ts":1665128100000,"o":19900.5,"h":19907,"l":19900,"c":19907,"v":60.816}
{"ts":1665128160000,"o":19907,"h":19916,"l":19906.5,"c":19916,"v":47.937}
{"ts":1665128220000,"o":19916,"h":19916,"l":19914,"c":19915,"v":22.502}
{"ts":1665128280000,"o":19915,"h":19916,"l":19915,"c":19915.5,"v":21.802}
{"ts":1665128340000,"o":19915.5,"h":19918,"l":19915.5,"c":19917.5,"v":35.616}
{"ts":1665128400000,"o":19917.5,"h":19922,"l":19917.5,"c":19921.5,"v":51.098}
{"ts":1665128460000,"o":19921.5,"h":19922,"l":19921,"c":19921.5,"v":70.038}
{"ts":1665128520000,"o":19921.5,"h":19921.5,"l":19917.5,"c":19917.5,"v":60.401}
{"ts":1665128580000,"o":19917.5,"h":19922.5,"l":19917.5,"c":19922,"v":66.087}
{"ts":1665128640000,"o":19922,"h":19922.5,"l":19915.5,"c":19919,"v":66.578}
{"ts":1665128700000,"o":19919,"h":19919,"l":19918.5,"c":19918.5,"v":40.39}
{"ts":1665128760000,"o":19918.5,"h":19919,"l":19912,"c":19912.5,"v":89.793}
{"ts":1665128820000,"o":19912.5,"h":19923.5,"l":19912,"c":19923,"v":46.041}
{"ts":1665128880000,"o":19923,"h":19923.5,"l":19923,"c":19923.5,"v":48.955}
{"ts":1665128940000,"o":19923.5,"h":19933,"l":19923,"c":19930,"v":140.723}
{"ts":1665129000000,"o":19930,"h":19930,"l":19929.5,"c":19930,"v":70.876}
{"ts":1665129060000,"o":19930,"h":19930,"l":19923,"c":19924.5,"v":92.258}
{"ts":1665129120000,"o":19924.5,"h":19925,"l":19912,"c":19914,"v":95.946}
{"ts":1665129180000,"o":19914,"h":19925,"l":19914,"c":19925,"v":90.929}
{"ts":1665129240000,"o":19925,"h":19925,"l":19924.5,"c":19924.5,"v":19.948}
{"ts":1665129300000,"o":19924.5,"h":19928.5,"l":19924.5,"c":19928.5,"v":59.767}
{"ts":1665129360000,"o":19928.5,"h":19928.5,"l":19928,"c":19928,"v":30.823}
{"ts":1665129420000,"o":19928,"h":19928.5,"l":19917.5,"c":19917.5,"v":75.882}
{"ts":1665129480000,"o":19917.5,"h":19918,"l":19912.5,"c":19912.5,"v":58.665}
{"ts":1665129540000,"o":19912.5,"h":19916,"l":19912.5,"c":19913.5,"v":60.038}
{"ts":1665129600000,"o":19913.5,"h":19922.5,"l":19913.5,"c":19922.5,"v":100.408}
{"ts":1665129660000,"o":19922.5,"h":19926,"l":19922,"c":19922.5,"v":66.324}
{"ts":1665129720000,"o":19922.5,"h":19922.5,"l":19907,"c":19911.5,"v":106.168}
{"ts":1665129780000,"o":19911.5,"h":19919.5,"l":19910,"c":19919,"v":70.98}
{"ts":1665129840000,"o":19919,"h":19925,"l":19919,"c":19924.5,"v":71.334}
{"ts":1665129900000,"o":19924.5,"h":19926.5,"l":19922,"c":19926.5,"v":36.707}
{"ts":1665129960000,"o":19926.5,"h":19926.5,"l":19926,"c":19926.5,"v":88.879}
{"ts":1665130020000,"o":19926.5,"h":19926.5,"l":19926,"c":19926.5,"v":24.876}
{"ts":1665130080000,"o":19926.5,"h":19935,"l":19926,"c":19930.5,"v":124.776}
{"ts":1665130140000,"o":19930.5,"h":19930.5,"l":19926.5,"c":19928.5,"v":109.893}
{"ts":1665130200000,"o":19928.5,"h":19937.5,"l":19928.5,"c":19937,"v":102.764}
{"ts":1665130260000,"o":19937,"h":19948.5,"l":19936.5,"c":19937,"v":295.627}
{"ts":1665130320000,"o":19937,"h":19948,"l":19936.5,"c":19948,"v":43.781}
{"ts":1665130380000,"o":19948,"h":19950,"l":19934.5,"c":19942.5,"v":255.053}
{"ts":1665130440000,"o":19942.5,"h":19950,"l":19942.5,"c":19950,"v":121.094}
{"ts":1665130500000,"o":19950,"h":19953.5,"l":19949.5,"c":19953.5,"v":59.337}
{"ts":1665130560000,"o":19953.5,"h":19953.5,"l":19948.5,"c":19948.5,"v":69.598}
{"ts":1665130620000,"o":19948.5,"h":19954.5,"l":19948.5,"c":19954.5,"v":163.72}
{"ts":1665130680000,"o":19954.5,"h":19979.5,"l":19954,"c":19976,"v":447.643}
{"ts":1665130740000,"o":19976,"h":19976,"l":19969,"c":19969,"v":105.197}
{"ts":1665130800000,"o":19969,"h":19976,"l":19969,"c":19969,"v":122.296}
{"ts":1665130860000,"o":19969,"h":19985,"l":19969,"c":19985,"v":185.044}
{"ts":1665130920000,"o":19985,"h":19985,"l":19977.5,"c":19977.5,"v":86.012}
{"ts":1665130980000,"o":19977.5,"h":19978,"l":19977,"c":19977,"v":51.389}
{"ts":1665131040000,"o":19977,"h":19977.5,"l":19974.5,"c":19975.5,"v":56.27}
{"ts":1665131100000,"o":19975.5,"h":19976,"l":19967.5,"c":19967.5,"v":48.979}
{"ts":1665131160000,"o":19967.5,"h":19968,"l":19967,"c":19967,"v":43.728}
{"ts":1665131220000,"o":19967,"h":19967.5,"l":19967,"c":19967,"v":16.195}
{"ts":1665131280000,"o":19967,"h":19967.5,"l":19959,"c":19963.5,"v":56.612}
{"ts":1665131340000,"o":19963.5,"h":19963.5,"l":19952,"c":19955.5,"v":44.659}
{"ts":1665131400000,"o":19955.5,"h":19961,"l":19955.5,"c":19960.5,"v":28.046}
{"ts":1665131460000,"o":19960.5,"h":19961,"l":19955.5,"c":19955.5,"v":44.3}
{"ts":1665131520000,"o":19955.5,"h":19956,"l":19955.5,"c":19956,"v":17.372}
{"ts":1665131580000,"o":19956,"h":19980,"l":19955,"c":19977.5,"v":352.834}
{"ts":1665131640000,"o":19977.5,"h":19985.5,"l":19977.5,"c":19985,"v":147.732}
{"ts":1665131700000,"o":19985,"h":19999,"l":19985,"c":19998,"v":161.176}
{"ts":1665131760000,"o":19998,"h":20008,"l":19991.5,"c":19991.5,"v":328.366}
{"ts":1665131820000,"o":19991.5,"h":19991.5,"l":19973,"c":19973.5,"v":78.736}
{"ts":1665131880000,"o":19973.5,"h":19979,"l":19964,"c":19979,"v":92.085}
{"ts":1665131940000,"o":19979,"h":20025,"l":19978.5,"c":19984.5,"v":658.283}
{"ts":1665132000000,"o":19984.5,"h":20003.5,"l":19984,"c":19995.5,"v":140.115}
{"ts":1665132060000,"o":19995.5,"h":20000,"l":19995.5,"c":19999.5,"v":65.18}
{"ts":1665132120000,"o":19999.5,"h":20000,"l":19991,"c":19991.5,"v":59.212}
{"ts":1665132180000,"o":19991.5,"h":19995,"l":19987,"c":19987,"v":60.382}
{"ts":1665132240000,"o":19987,"h":19987.5,"l":19985,"c":19985,"v":40.307}
{"ts":1665132300000,"o":19985,"h":19985.5,"l":19985,"c":19985,"v":55.626}
{"ts":1665132360000,"o":19985,"h":19985.5,"l":19975,"c":19975.5,"v":125.314}
{"ts":1665132420000,"o":19975.5,"h":19979,"l":19964.5,"c":19965,"v":111.76}
{"ts":1665132480000,"o":19965,"h":19973.5,"l":19964.5,"c":19970,"v":61.688}
{"ts":1665132540000,"o":19970,"h":19970.5,"l":19965.5,"c":19969.5,"v":20.039}
{"ts":1665132600000,"o":19969.5,"h":19969.5,"l":19966.5,"c":19967,"v":43.414}
{"ts":1665132660000,"o":19967,"h":19967,"l":19966.5,"c":19966.5,"v":34.436}
{"ts":1665132720000,"o":19966.5,"h":19967,"l":19965,"c":19965.5,"v":23.577}
{"ts":1665132780000,"o":19965.5,"h":19965.5,"l":19965,"c":19965.5,"v":32.584}
{"ts":1665132840000,"o":19965.5,"h":19965.5,"l":19965,"c":19965,"v":46.281}
{"ts":1665132900000,"o":19965,"h":19971.5,"l":19965,"c":19971,"v":63.233}
{"ts":1665132960000,"o":19971,"h":19973.5,"l":19971,"c":19973.5,"v":58.4}
{"ts":1665133020000,"o":19973.5,"h":19973.5,"l":19970,"c":19970.5,"v":34.284}
{"ts":1665133080000,"o":19970.5,"h":19970.5,"l":19968.5,"c":19968.5,"v":16.812}
{"ts":1665133140000,"o":19968.5,"h":19969,"l":19966,"c":19966,"v":21.63}
{"ts":1665133200000,"o":19966,"h":19966.5,"l":19966,"c":19966,"v":30.949}
{"ts":1665133260000,"o":19966,"h":19973,"l":19965.5,"c":19973,"v":57.981}
{"ts":1665133320000,"o":19973,"h":19973,"l":19966.5,"c":19972.5,"v":31.939}
{"ts":1665133380000,"o":19972.5,"h":19983.5,"l":19972,"c":19978,"v":39.161}
{"ts":1665133440000,"o":19978,"h":19978.5,"l":19978,"c":19978.5,"v":27.63}
{"ts":1665133500000,"o":19978.5,"h":19978.5,"l":19972,"c":19972.5,"v":38.894}
{"ts":1665133560000,"o":19972.5,"h":19972.5,"l":19972,"c":19972,"v":8.393}
{"ts":1665133620000,"o":19972,"h":19972.5,"l":19966,"c":19968.5,"v":85.721}
{"ts":1665133680000,"o":19968.5,"h":19969,"l":19967.5,"c":19967.5,"v":27.824}
{"ts":1665133740000,"o":19967.5,"h":19971,"l":19966.5,"c":19970.5,"v":24.291}
{"ts":1665133800000,"o":19970.5,"h":19971,"l":19968,"c":19969.5,"v":17.926}
{"ts":1665133860000,"o":19969.5,"h":19970,"l":19969.5,"c":19969.5,"v":15.108}
{"ts":1665133920000,"o":19969.5,"h":19975.5,"l":19969.5,"c":19975,"v":36.99}
{"ts":1665133980000,"o":19975,"h":19975.5,"l":19975,"c":19975,"v":15.488}
{"ts":1665134040000,"o":19975,"h":19991,"l":19975,"c":19991,"v":80.254}
{"ts":1665134100000,"o":19991,"h":19998.5,"l":19990,"c":19998,"v":58.016}
{"ts":1665134160000,"o":19998,"h":19999,"l":19993,"c":19998.5,"v":44.703}
{"ts":1665134220000,"o":19998.5,"h":20014.5,"l":19998.5,"c":20009,"v":187.602}
{"ts":1665134280000,"o":20009,"h":20011.5,"l":20001,"c":20001,"v":62.688}
{"ts":1665134340000,"o":20001,"h":20001.5,"l":20000,"c":20000.5,"v":53.04}
{"ts":1665134400000,"o":20000.5,"h":20000.5,"l":19985,"c":19985.5,"v":78.574}
{"ts":1665134460000,"o":19985.5,"h":19985.5,"l":19985,"c":19985,"v":16.052}
{"ts":1665134520000,"o":19985,"h":19991,"l":19985,"c":19991,"v":28.32}
{"ts":1665134580000,"o":19991,"h":20000,"l":19990.5,"c":20000,"v":46.076}
{"ts":1665134640000,"o":20000,"h":20000,"l":19994.5,"c":19997,"v":32.646}
{"ts":1665134700000,"o":19997,"h":19997,"l":19990.5,"c":19990.5,"v":111.376}
{"ts":1665134760000,"o":19990.5,"h":19990.5,"l":19983.5,"c":19983.5,"v":46.656}
{"ts":1665134820000,"o":19983.5,"h":19984,"l":19971,"c":19979,"v":148.017}
{"ts":1665134880000,"o":19979,"h":19979,"l":19975,"c":19975.5,"v":12.188}
{"ts":1665134940000,"o":19975.5,"h":19975.5,"l":19975,"c":19975,"v":26.894}
{"ts":1665135000000,"o":19975,"h":19975.5,"l":19971,"c":19975,"v":46.973}
{"ts":1665135060000,"o":19975,"h":19990,"l":19974.5,"c":19989.5,"v":45.173}
{"ts":1665135120000,"o":19989.5,"h":19990,"l":19983,"c":19983,"v":30.347}
{"ts":1665135180000,"o":19983,"h":19994,"l":19983,"c":19994,"v":47.371}
{"ts":1665135240000,"o":19994,"h":19995,"l":19991,"c":19991.5,"v":23.824}
{"ts":1665135300000,"o":19991.5,"h":19991.5,"l":19977,"c":19977,"v":28.026}
{"ts":1665135360000,"o":19977,"h":19977.5,"l":19974.5,"c":19975,"v":20.218}
{"ts":1665135420000,"o":19975,"h":19975,"l":19970.5,"c":19970.5,"v":39.113}
{"ts":1665135480000,"o":19970.5,"h":19975.5,"l":19970,"c":19970,"v":23.606}
{"ts":1665135540000,"o":19970,"h":19984,"l":19970,"c":19975.5,"v":52.149}
{"ts":1665135600000,"o":19975.5,"h":19976,"l":19971.5,"c":19972,"v":29.873}
{"ts":1665135660000,"o":19972,"h":19972,"l":19968,"c":19968.5,"v":30.391}
{"ts":1665135720000,"o":19968.5,"h":19974,"l":19968,"c":19974,"v":39.288}
{"ts":1665135780000,"o":19974,"h":19974,"l":19970,"c":19970,"v":20.771}
{"ts":1665135840000,"o":19970,"h":19970.5,"l":19970,"c":19970.5,"v":45.025}
{"ts":1665135900000,"o":19970.5,"h":19970.5,"l":19959.5,"c":19959.5,"v":156.976}
{"ts":1665135960000,"o":19959.5,"h":19960,"l":19952,"c":19952,"v":179.357}
{"ts":1665136020000,"o":19952,"h":19952.5,"l":19951.5,"c":19951.5,"v":52.761}
{"ts":1665136080000,"o":19951.5,"h":19957,"l":19951.5,"c":19956.5,"v":74.298}
{"ts":1665136140000,"o":19956.5,"h":19956.5,"l":19952,"c":19952,"v":28.548}
{"ts":1665136200000,"o":19952,"h":19955,"l":19952,"c":19955,"v":31.003}
{"ts":1665136260000,"o":19955,"h":19960,"l":19954.5,"c":19959.5,"v":46.807}
{"ts":1665136320000,"o":19959.5,"h":19966.5,"l":19954.5,"c":19954.5,"v":193.229}
{"ts":1665136380000,"o":19954.5,"h":19963.5,"l":19954.5,"c":19963,"v":86.264}
{"ts":1665136440000,"o":19963,"h":19964,"l":19963,"c":19963.5,"v":11.663}
{"ts":1665136500000,"o":19963.5,"h":19964,"l":19963.5,"c":19963.5,"v":22.901}
{"ts":1665136560000,"o":19963.5,"h":19964,"l":19963.5,"c":19964,"v":19.996}
{"ts":1665136620000,"o":19964,"h":19964,"l":19963.5,"c":19964,"v":17.433}
{"ts":1665136680000,"o":19964,"h":19964,"l":19963.5,"c":19963.5,"v":12.305}
{"ts":1665136740000,"o":19963.5,"h":19964.5,"l":19963.5,"c":19964.5,"v":17.675}
{"ts":1665136800000,"o":19964.5,"h":19971,"l":19964,"c":19970.5,"v":60.736}
{"ts":1665136860000,"o":19970.5,"h":19971,"l":19960,"c":19960.5,"v":60.546}
{"ts":1665136920000,"o":19960.5,"h":19962.5,"l":19957.5,"c":19957.5,"v":123.495}
{"ts":1665136980000,"o":19957.5,"h":19958.5,"l":19952,"c":19952,"v":68.025}
{"ts":1665137040000,"o":19952,"h":19952.5,"l":19938.5,"c":19939.5,"v":305.127}
{"ts":1665137100000,"o":19939.5,"h":19942,"l":19939.5,"c":19942,"v":57.587}
{"ts":1665137160000,"o":19942,"h":19947,"l":19940,"c":19940.5,"v":50.46}
{"ts":1665137220000,"o":19940.5,"h":19940.5,"l":19940,"c":19940,"v":24.166}
{"ts":1665137280000,"o":19940,"h":19945.5,"l":19940,"c":19945,"v":183.997}
{"ts":1665137340000,"o":19945,"h":19945.5,"l":19940,"c":19940,"v":39.373}
{"ts":1665137400000,"o":19940,"h":19940.5,"l":19936,"c":19936.5,"v":51.395}
{"ts":1665137460000,"o":19936.5,"h":19936.5,"l":19930,"c":19930,"v":231.752}
{"ts":1665137520000,"o":19930,"h":19945,"l":19930,"c":19945,"v":57.333}
{"ts":1665137580000,"o":19945,"h":19950,"l":19944.5,"c":19945,"v":29.274}
{"ts":1665137640000,"o":19945,"h":19945.5,"l":19927,"c":19927,"v":73.517}
{"ts":1665137700000,"o":19927,"h":19927.5,"l":19921,"c":19927,"v":201.427}
{"ts":1665137760000,"o":19927,"h":19927.5,"l":19927,"c":19927,"v":25.418}
{"ts":1665137820000,"o":19927,"h":19927.5,"l":19927,"c":19927,"v":22.026}
{"ts":1665137880000,"o":19927,"h":19927.5,"l":19922,"c":19922.5,"v":55.514}
{"ts":1665137940000,"o":19922.5,"h":19929,"l":19922,"c":19928.5,"v":122.527}
{"ts":1665138000000,"o":19928.5,"h":19930,"l":19928,"c":19929.5,"v":20.418}
{"ts":1665138060000,"o":19929.5,"h":19934,"l":19929.5,"c":19932.5,"v":74.534}
{"ts":1665138120000,"o":19932.5,"h":19935.5,"l":19932.5,"c":19935.5,"v":37.901}
{"ts":1665138180000,"o":19935.5,"h":19944.5,"l":19935,"c":19944,"v":45.267}
{"ts":1665138240000,"o":19944,"h":19944.5,"l":19944,"c":19944.5,"v":17.673}
{"ts":1665138300000,"o":19944.5,"h":19947.5,"l":19944,"c":19944,"v":93.552}
{"ts":1665138360000,"o":19944,"h":19944.5,"l":19937,"c":19937,"v":51.751}
{"ts":1665138420000,"o":19937,"h":19937.5,"l":19935,"c":19935.5,"v":19.267}
{"ts":1665138480000,"o":19935.5,"h":19935.5,"l":19935,"c":19935.5,"v":30.608}
{"ts":1665138540000,"o":19935.5,"h":19935.5,"l":19935,"c":19935,"v":10.591}
{"ts":1665138600000,"o":19935,"h":19940,"l":19935,"c":19939.5,"v":23.322}
{"ts":1665138660000,"o":19939.5,"h":19954,"l":19939.5,"c":19952.5,"v":233.903}
{"ts":1665138720000,"o":19952.5,"h":19953,"l":19945.5,"c":19948.5,"v":42.909}
{"ts":1665138780000,"o":19948.5,"h":19956,"l":19946,"c":19946,"v":118.293}
{"ts":1665138840000,"o":19946,"h":19959,"l":19946,"c":19959,"v":45.64}
{"ts":1665138900000,"o":19959,"h":19968,"l":19947,"c":19957.5,"v":289.265}
{"ts":1665138960000,"o":19957.5,"h":19958,"l":19950,"c":19950,"v":28.382}
{"ts":1665139020000,"o":19950,"h":19950.5,"l":19945,"c":19945.5,"v":27.666}
{"ts":1665139080000,"o":19945.5,"h":19945.5,"l":19945,"c":19945,"v":6.948}
{"ts":1665139140000,"o":19945,"h":19949.5,"l":19945,"c":19949,"v":35.391}
{"ts":1665139200000,"o":19949,"h":19949.5,"l":19947,"c":19947.5,"v":62.706}
{"ts":1665139260000,"o":19947.5,"h":19947.5,"l":19947,"c":19947,"v":8.615}
{"ts":1665139320000,"o":19947,"h":19947.5,"l":19947,"c":19947.5,"v":20.248}
{"ts":1665139380000,"o":19947.5,"h":19947.5,"l":19941,"c":19941.5,"v":28.765}
{"ts":1665139440000,"o":19941.5,"h":19946,"l":19935.5,"c":19946,"v":49.873}
{"ts":1665139500000,"o":19946,"h":19947.5,"l":19940,"c":19940,"v":42.964}
{"ts":1665139560000,"o":19940,"h":19943,"l":19940,"c":19943,"v":47.667}
{"ts":1665139620000,"o":19943,"h":19947.5,"l":19943,"c":19947.5,"v":24.358}
{"ts":1665139680000,"o":19947.5,"h":19960,"l":19947.5,"c":19959.5,"v":31.397}
{"ts":1665139740000,"o":19959.5,"h":19960,"l":19959.5,"c":19960,"v":25.894}
{"ts":1665139800000,"o":19960,"h":19960,"l":19959.5,"c":19959.5,"v":19.902}
{"ts":1665139860000,"o":19959.5,"h":19960,"l":19959.5,"c":19960,"v":44.049}
{"ts":1665139920000,"o":19960,"h":19960,"l":19953,"c":19953.5,"v":63.255}
{"ts":1665139980000,"o":19953.5,"h":19963,"l":19953,"c":19963,"v":31.512}
{"ts":1665140040000,"o":19963,"h":19963.5,"l":19962,"c":19962.5,"v":36.859}
{"ts":1665140100000,"o":19962.5,"h":19968,"l":19962,"c":19968,"v":54.042}
{"ts":1665140160000,"o":19968,"h":19989,"l":19967.5,"c":19989,"v":196.202}
{"ts":1665140220000,"o":19989,"h":20001,"l":19983.5,"c":19993.5,"v":338.557}
{"ts":1665140280000,"o":19993.5,"h":19993.5,"l":19988.5,"c":19990,"v":40.87}
{"ts":1665140340000,"o":19990,"h":19990,"l":19989.5,"c":19990,"v":52.481}
{"ts":1665140400000,"o":19990,"h":19994.5,"l":19989.5,"c":19994,"v":68.584}
{"ts":1665140460000,"o":19994,"h":19994.5,"l":19991.5,"c":19991.5,"v":122.798}
{"ts":1665140520000,"o":19991.5,"h":19992.5,"l":19976,"c":19976,"v":88.604}
{"ts":1665140580000,"o":19976,"h":19980.5,"l":19976,"c":19980.5,"v":56.599}
{"ts":1665140640000,"o":19980.5,"h":19987,"l":19976.5,"c":19979.5,"v":69.907}
{"ts":1665140700000,"o":19979.5,"h":19982,"l":19971,"c":19982,"v":81.006}
{"ts":1665140760000,"o":19982,"h":19982,"l":19973,"c":19973.5,"v":17.074}
{"ts":1665140820000,"o":19973.5,"h":19973.5,"l":19973,"c":19973.5,"v":52.296}
{"ts":1665140880000,"o":19973.5,"h":19973.5,"l":19973,"c":19973.5,"v":18.193}
{"ts":1665140940000,"o":19973.5,"h":19977,"l":19971.5,"c":19976.5,"v":47.557}
{"ts":1665141000000,"o":19976.5,"h":19977,"l":19973,"c":19977,"v":34.661}
{"ts":1665141060000,"o":19977,"h":19977,"l":19976.5,"c":19977,"v":15.803}
{"ts":1665141120000,"o":19977,"h":19977,"l":19973,"c":19974,"v":20.471}
{"ts":1665141180000,"o":19974,"h":19978.5,"l":19974,"c":19975.5,"v":13.412}
{"ts":1665141240000,"o":19975.5,"h":19975.5,"l":19971.5,"c":19972,"v":48.406}
{"ts":1665141300000,"o":19972,"h":19972,"l":19967,"c":19967,"v":20.382}
{"ts":1665141360000,"o":19967,"h":19967.5,"l":19955.5,"c":19955.5,"v":72.748}
{"ts":1665141420000,"o":19955.5,"h":19963.5,"l":19955.5,"c":19963.5,"v":46.559}
{"ts":1665141480000,"o":19963.5,"h":19970.5,"l":19963,"c":19970.5,"v":37.655}
{"ts":1665141540000,"o":19970.5,"h":19975,"l":19967,"c":19974.5,"v":22.785}
{"ts":1665141600000,"o":19974.5,"h":19975,"l":19974.5,"c":19975,"v":31.24}
{"ts":1665141660000,"o":19975,"h":19986,"l":19974.5,"c":19983.5,"v":30.053}
{"ts":1665141720000,"o":19983.5,"h":19983.5,"l":19976.5,"c":19976.5,"v":21.713}
{"ts":1665141780000,"o":19976.5,"h":19977,"l":19975,"c":19975.5,"v":19.43}
{"ts":1665141840000,"o":19975.5,"h":19975.5,"l":19975,"c":19975.5,"v":7.975}
{"ts":1665141900000,"o":19975.5,"h":19980,"l":19975,"c":19980,"v":25.585}
{"ts":1665141960000,"o":19980,"h":19980,"l":19979.5,"c":19980,"v":14.788}
{"ts":1665142020000,"o":19980,"h":19984.5,"l":19979.5,"c":19980.5,"v":23.405}
{"ts":1665142080000,"o":19980.5,"h":19990,"l":19980,"c":19981.5,"v":82.328}
{"ts":1665142140000,"o":19981.5,"h":19982,"l":19980.5,"c":19980.5,"v":10.791}
{"ts":1665142200000,"o":19980.5,"h":19980.5,"l":19980,"c":19980,"v":9.78}
{"ts":1665142260000,"o":19980,"h":19991,"l":19980,"c":19990.5,"v":76.083}
{"ts":1665142320000,"o":19990.5,"h":19998,"l":19990.5,"c":19998,"v":55.22}
{"ts":1665142380000,"o":19998,"h":19998,"l":19991.5,"c":19994,"v":44.983}
{"ts":1665142440000,"o":19994,"h":19998.5,"l":19994,"c":19998.5,"v":36.424}
{"ts":1665142500000,"o":19998.5,"h":19998.5,"l":19998,"c":19998,"v":26.297}
{"ts":1665142560000,"o":19998,"h":19998.5,"l":19987.5,"c":19992,"v":62.964}
{"ts":1665142620000,"o":19992,"h":19992,"l":19985.5,"c":19985.5,"v":33.522}
{"ts":1665142680000,"o":19985.5,"h":19986,"l":19970,"c":19970.5,"v":56.05}
{"ts":1665142740000,"o":19970.5,"h":19970.5,"l":19963.5,"c":19963.5,"v":57.211}
{"ts":1665142800000,"o":19963.5,"h":19978.5,"l":19963.5,"c":19973,"v":78.075}
{"ts":1665142860000,"o":19973,"h":19973,"l":19972.5,"c":19972.5,"v":7.359}
{"ts":1665142920000,"o":19972.5,"h":19976,"l":19964.5,"c":19964.5,"v":47.594}
{"ts":1665142980000,"o":19964.5,"h":19972,"l":19964.5,"c":19972,"v":52.141}
{"ts":1665143040000,"o":19972,"h":19972,"l":19970,"c":19970,"v":198.609}
{"ts":1665143100000,"o":19970,"h":19977.5,"l":19962,"c":19964.5,"v":103.578}
{"ts":1665143160000,"o":19964.5,"h":19972.5,"l":19964,"c":19969.5,"v":27.828}
{"ts":1665143220000,"o":19969.5,"h":19985.5,"l":19969.5,"c":19983,"v":58.013}
{"ts":1665143280000,"o":19983,"h":19984.5,"l":19982.5,"c":19984.5,"v":34.26}
{"ts":1665143340000,"o":19984.5,"h":19986,"l":19984,"c":19986,"v":28.46}
{"ts":1665143400000,"o":19986,"h":19991,"l":19985.5,"c":19991,"v":93.26}
{"ts":1665143460000,"o":19991,"h":20004.5,"l":19990.5,"c":19995.5,"v":183.385}
{"ts":1665143520000,"o":19995.5,"h":19998,"l":19983,"c":19989.5,"v":84.903}
{"ts":1665143580000,"o":19989.5,"h":19990,"l":19989,"c":19989.5,"v":49.337}
{"ts":1665143640000,"o":19989.5,"h":19989.5,"l":19981,"c":19981,"v":30.776}
{"ts":1665143700000,"o":19981,"h":19996,"l":19981,"c":19991,"v":58.421}
{"ts":1665143760000,"o":19991,"h":19991,"l":19990.5,"c":19991,"v":40.589}
{"ts":1665143820000,"o":19991,"h":19991,"l":19990.5,"c":19990.5,"v":27.328}
{"ts":1665143880000,"o":19990.5,"h":19991,"l":19987.5,"c":19987.5,"v":47.673}
{"ts":1665143940000,"o":19987.5,"h":19990,"l":19987.5,"c":19989.5,"v":40.966}
{"ts":1665144000000,"o":19989.5,"h":19990,"l":19985.5,"c":19986,"v":40.237}
{"ts":1665144060000,"o":19986,"h":19997.5,"l":19985.5,"c":19997.5,"v":39.895}
{"ts":1665144120000,"o":19997.5,"h":19997.5,"l":19997,"c":19997,"v":21.535}
{"ts":1665144180000,"o":19997,"h":19997.5,"l":19995.5,"c":19995.5,"v":29.933}
{"ts":1665144240000,"o":19995.5,"h":19996,"l":19995.5,"c":19996,"v":21.006}
{"ts":1665144300000,"o":19996,"h":19996,"l":19995,"c":19995,"v":58.114}
{"ts":1665144360000,"o":19995,"h":20007.5,"l":19995,"c":20007.5,"v":95.228}
{"ts":1665144420000,"o":20007.5,"h":20009.5,"l":20001.5,"c":20009.5,"v":105.691}
{"ts":1665144480000,"o":20009.5,"h":20009.5,"l":19990,"c":19990,"v":316.127}
{"ts":1665144540000,"o":19990,"h":19996,"l":19990,"c":19995.5,"v":105.861}
{"ts":1665144600000,"o":19995.5,"h":19997.5,"l":19995.5,"c":19997.5,"v":18.995}
{"ts":1665144660000,"o":19997.5,"h":19997.5,"l":19995.5,"c":19996,"v":16.692}
{"ts":1665144720000,"o":19996,"h":19996,"l":19984,"c":19984.5,"v":108.74}
{"ts":1665144780000,"o":19984.5,"h":19984.5,"l":19971,"c":19976.5,"v":180.808}
{"ts":1665144840000,"o":19976.5,"h":19986.5,"l":19975,"c":19986.5,"v":99.229}
{"ts":1665144900000,"o":19986.5,"h":19986.5,"l":19981,"c":19982.5,"v":31.956}
{"ts":1665144960000,"o":19982.5,"h":19991.5,"l":19978.5,"c":19988.5,"v":55}
{"ts":1665145020000,"o":19988.5,"h":19989,"l":19980,"c":19980.5,"v":28.791}
{"ts":1665145080000,"o":19980.5,"h":19980.5,"l":19971,"c":19980,"v":67.932}
{"ts":1665145140000,"o":19980,"h":19986,"l":19978,"c":19985.5,"v":57.279}
{"ts":1665145200000,"o":19985.5,"h":19992,"l":19978,"c":19991.5,"v":128.916}
{"ts":1665145260000,"o":19991.5,"h":19992,"l":19987.5,"c":19987.5,"v":48.733}
{"ts":1665145320000,"o":19987.5,"h":19993.5,"l":19987.5,"c":19993,"v":85.642}
{"ts":1665145380000,"o":19993,"h":20000,"l":19993,"c":20000,"v":39.102}
{"ts":1665145440000,"o":20000,"h":20008.5,"l":19999.5,"c":20006,"v":132.884}
{"ts":1665145500000,"o":20006,"h":20078,"l":20005,"c":20037.5,"v":1488.628}
{"ts":1665145560000,"o":20037.5,"h":20042,"l":20018.5,"c":20028.5,"v":430.473}
{"ts":1665145620000,"o":20028.5,"h":20028.5,"l":20019,"c":20019.5,"v":290.499}
{"ts":1665145680000,"o":20019.5,"h":20019.5,"l":19735,"c":19997,"v":7176.893}
{"ts":1665145740000,"o":19997,"h":20019,"l":19906.5,"c":20018,"v":1735.575}
{"ts":1665145800000,"o":20018,"h":20049.5,"l":19620.5,"c":19803,"v":13018.744}
{"ts":1665145860000,"o":19803,"h":19845,"l":19755.5,"c":19821,"v":2671.112}
{"ts":1665145920000,"o":19821,"h":19906.5,"l":19819,"c":19856,"v":1584.77}
{"ts":1665145980000,"o":19856,"h":19901,"l":19835.5,"c":19835.5,"v":1062.274}
{"ts":1665146040000,"o":19835.5,"h":19864.5,"l":19823,"c":19853.5,"v":630.195}
{"ts":1665146100000,"o":19853.5,"h":19886.5,"l":19847,"c":19875.5,"v":564.944}
{"ts":1665146160000,"o":19875.5,"h":19887,"l":19817.5,"c":19818,"v":763.453}
{"ts":1665146220000,"o":19818,"h":19839,"l":19800,"c":19820,"v":980.64}
{"ts":1665146280000,"o":19820,"h":19820,"l":19776,"c":19790,"v":1013.804}
{"ts":1665146340000,"o":19790,"h":19834,"l":19789.5,"c":19829.5,"v":664.091}
{"ts":1665146400000,"o":19829.5,"h":19829.5,"l":19788.5,"c":19795.5,"v":421.685}
{"ts":1665146460000,"o":19795.5,"h":19802,"l":19779.5,"c":19779.5,"v":522.922}
{"ts":1665146520000,"o":19779.5,"h":19780.5,"l":19760,"c":19763.5,"v":628.492}
{"ts":1665146580000,"o":19763.5,"h":19797.5,"l":19761.5,"c":19787.5,"v":433.799}
{"ts":1665146640000,"o":19787.5,"h":19790,"l":19765,"c":19770,"v":328.985}
{"ts":1665146700000,"o":19770,"h":19770.5,"l":19734,"c":19744.5,"v":881.964}
{"ts":1665146760000,"o":19744.5,"h":19744.5,"l":19608,"c":19612.5,"v":3798.329}
{"ts":1665146820000,"o":19612.5,"h":19659,"l":19580,"c":19635,"v":4047.383}
{"ts":1665146880000,"o":19635,"h":19665.5,"l":19625.5,"c":19657.5,"v":1020.014}
{"ts":1665146940000,"o":19657.5,"h":19663.5,"l":19610,"c":19610,"v":850.375}
{"ts":1665147000000,"o":19610,"h":19610.5,"l":19551,"c":19554.5,"v":1573.592}
{"ts":1665147060000,"o":19554.5,"h":19586.5,"l":19514,"c":19518.5,"v":1714.553}
{"ts":1665147120000,"o":19518.5,"h":19546,"l":19463,"c":19528,"v":2837.747}
{"ts":1665147180000,"o":19528,"h":19579,"l":19527.5,"c":19575,"v":1408.293}
{"ts":1665147240000,"o":19575,"h":19588,"l":19542,"c":19588,"v":684.826}
{"ts":1665147300000,"o":19588,"h":19593,"l":19553.5,"c":19560,"v":691.903}
{"ts":1665147360000,"o":19560,"h":19624,"l":19560,"c":19623.5,"v":1219.529}
{"ts":1665147420000,"o":19623.5,"h":19631,"l":19583,"c":19585,"v":922.867}
{"ts":1665147480000,"o":19585,"h":19647,"l":19585,"c":19638,"v":873.077}
{"ts":1665147540000,"o":19638,"h":19654,"l":19612,"c":19612.5,"v":1128.081}
{"ts":1665147600000,"o":19612.5,"h":19612.5,"l":19546,"c":19557.5,"v":1304.119}
{"ts":1665147660000,"o":19557.5,"h":19586.5,"l":19526.5,"c":19542.5,"v":1023.24}
{"ts":1665147720000,"o":19542.5,"h":19546,"l":19500,"c":19536,"v":1025.066}
{"ts":1665147780000,"o":19536,"h":19570,"l":19536,"c":19564.5,"v":536.852}
{"ts":1665147840000,"o":19564.5,"h":19573.5,"l":19560,"c":19560.5,"v":414.576}
{"ts":1665147900000,"o":19560.5,"h":19560.5,"l":19527.5,"c":19530.5,"v":402.405}
{"ts":1665147960000,"o":19530.5,"h":19578,"l":19530.5,"c":19578,"v":432.005}
{"ts":1665148020000,"o":19578,"h":19579.5,"l":19553.5,"c":19564.5,"v":292.989}
{"ts":1665148080000,"o":19564.5,"h":19587,"l":19564.5,"c":19584,"v":196.303}
{"ts":1665148140000,"o":19584,"h":19612.5,"l":19580.5,"c":19609.5,"v":692.222}
{"ts":1665148200000,"o":19609.5,"h":19612,"l":19583,"c":19583.5,"v":501.407}
{"ts":1665148260000,"o":19583.5,"h":19595,"l":19570,"c":19592.5,"v":211.176}
{"ts":1665148320000,"o":19592.5,"h":19593.5,"l":19575,"c":19592.5,"v":191.374}
{"ts":1665148380000,"o":19592.5,"h":19628,"l":19588.5,"c":19628,"v":387.688}
{"ts":1665148440000,"o":19628,"h":19641.5,"l":19627.5,"c":19631,"v":659.88}
{"ts":1665148500000,"o":19631,"h":19631,"l":19596.5,"c":19600,"v":324.82}
{"ts":1665148560000,"o":19600,"h":19618,"l":19595,"c":19618,"v":173.293}
{"ts":1665148620000,"o":19618,"h":19659.5,"l":19617.5,"c":19641.5,"v":499.688}
{"ts":1665148680000,"o":19641.5,"h":19674.5,"l":19637.5,"c":19665,"v":538.537}
{"ts":1665148740000,"o":19665,"h":19704.5,"l":19661,"c":19698,"v":1006.691}
{"ts":1665148800000,"o":19698,"h":19701.5,"l":19632,"c":19639.5,"v":748.632}
{"ts":1665148860000,"o":19639.5,"h":19647,"l":19622,"c":19635.5,"v":247.902}
{"ts":1665148920000,"o":19635.5,"h":19641.5,"l":19614,"c":19625.5,"v":233.942}
{"ts":1665148980000,"o":19625.5,"h":19635.5,"l":19617,"c":19623,"v":155.747}
{"ts":1665149040000,"o":19623,"h":19630,"l":19607.5,"c":19621,"v":204.584}
{"ts":1665149100000,"o":19621,"h":19633,"l":19610,"c":19632.5,"v":185.277}
{"ts":1665149160000,"o":19632.5,"h":19644.5,"l":19620.5,"c":19644.5,"v":243.626}
{"ts":1665149220000,"o":19644.5,"h":19647.5,"l":19629,"c":19629,"v":181.449}
{"ts":1665149280000,"o":19629,"h":19634.5,"l":19615,"c":19634,"v":178.299}
{"ts":1665149340000,"o":19634,"h":19634.5,"l":19612,"c":19612,"v":188.455}
{"ts":1665149400000,"o":19612,"h":19645.5,"l":19572.5,"c":19609.5,"v":948.556}
{"ts":1665149460000,"o":19609.5,"h":19610,"l":19563,"c":19580,"v":828.802}
{"ts":1665149520000,"o":19580,"h":19585.5,"l":19562.5,"c":19569.5,"v":497.132}
{"ts":1665149580000,"o":19569.5,"h":19631.5,"l":19565,"c":19613.5,"v":456.648}
{"ts":1665149640000,"o":19613.5,"h":19630,"l":19610.5,"c":19617.5,"v":236.149}
{"ts":1665149700000,"o":19617.5,"h":19625,"l":19597.5,"c":19621,"v":189.768}
{"ts":1665149760000,"o":19621,"h":19649,"l":19621,"c":19636.5,"v":327.089}
{"ts":1665149820000,"o":19636.5,"h":19640.5,"l":19623,"c":19628.5,"v":333.368}
{"ts":1665149880000,"o":19628.5,"h":19629,"l":19610,"c":19622,"v":233.711}
{"ts":1665149940000,"o":19622,"h":19638.5,"l":19621,"c":19632,"v":92.671}
{"ts":1665150000000,"o":19632,"h":19650.5,"l":19631.5,"c":19642,"v":260.859}
{"ts":1665150060000,"o":19642,"h":19654,"l":19637.5,"c":19649,"v":230.731}
{"ts":1665150120000,"o":19649,"h":19651,"l":19622.5,"c":19634,"v":181.934}
{"ts":1665150180000,"o":19634,"h":19636,"l":19616.5,"c":19625,"v":95.461}
{"ts":1665150240000,"o":19625,"h":19625,"l":19576,"c":19581.5,"v":600.049}
{"ts":1665150300000,"o":19581.5,"h":19581.5,"l":19543,"c":19576,"v":782.783}
{"ts":1665150360000,"o":19576,"h":19595.5,"l":19568.5,"c":19584.5,"v":381.388}
{"ts":1665150420000,"o":19584.5,"h":19585,"l":19560,"c":19571.5,"v":261.725}
{"ts":1665150480000,"o":19571.5,"h":19576.5,"l":19561.5,"c":19571,"v":200.406}
{"ts":1665150540000,"o":19571,"h":19579,"l":19556,"c":19564,"v":238.137}
{"ts":1665150600000,"o":19564,"h":19567,"l":19550,"c":19552.5,"v":282.069}
{"ts":1665150660000,"o":19552.5,"h":19558,"l":19537,"c":19556,"v":406.694}
{"ts":1665150720000,"o":19556,"h":19587,"l":19552,"c":19587,"v":294.011}
{"ts":1665150780000,"o":19587,"h":19594,"l":19579,"c":19580,"v":184.024}
{"ts":1665150840000,"o":19580,"h":19585.5,"l":19575,"c":19585,"v":130.601}
{"ts":1665150900000,"o":19585,"h":19588.5,"l":19578.5,"c":19583.5,"v":147.845}
{"ts":1665150960000,"o":19583.5,"h":19583.5,"l":19571,"c":19579.5,"v":93.602}
{"ts":1665151020000,"o":19579.5,"h":19587.5,"l":19574.5,"c":19587.5,"v":140.994}
{"ts":1665151080000,"o":19587.5,"h":19587.5,"l":19580,"c":19583.5,"v":177.055}
{"ts":1665151140000,"o":19583.5,"h":19595,"l":19570,"c":19595,"v":191.079}
{"ts":1665151200000,"o":19595,"h":19609.5,"l":19587,"c":19608,"v":564.518}
{"ts":1665151260000,"o":19608,"h":19610,"l":19578.5,"c":19578.5,"v":214.364}
{"ts":1665151320000,"o":19578.5,"h":19586.5,"l":19560.5,"c":19573,"v":293.403}
{"ts":1665151380000,"o":19573,"h":19580,"l":19567,"c":19570.5,"v":140.549}
{"ts":1665151440000,"o":19570.5,"h":19570.5,"l":19555,"c":19568,"v":130.24}
{"ts":1665151500000,"o":19568,"h":19595.5,"l":19560,"c":19595,"v":212.159}
{"ts":1665151560000,"o":19595,"h":19614.5,"l":19588,"c":19613,"v":313.93}
{"ts":1665151620000,"o":19613,"h":19627,"l":19607,"c":19627,"v":222.723}
{"ts":1665151680000,"o":19627,"h":19633.5,"l":19605,"c":19611,"v":184.576}
{"ts":1665151740000,"o":19611,"h":19634,"l":19610.5,"c":19625,"v":115.44}
{"ts":1665151800000,"o":19625,"h":19628,"l":19614.5,"c":19620.5,"v":118.383}
{"ts":1665151860000,"o":19620.5,"h":19631,"l":19620.5,"c":19630,"v":75.812}
{"ts":1665151920000,"o":19630,"h":19640,"l":19630,"c":19640,"v":161.893}
{"ts":1665151980000,"o":19640,"h":19644.5,"l":19630.5,"c":19641.5,"v":160.05}
{"ts":1665152040000,"o":19641.5,"h":19646,"l":19633.5,"c":19634,"v":166.72}
{"ts":1665152100000,"o":19634,"h":19641,"l":19620,"c":19640.5,"v":131.16}
{"ts":1665152160000,"o":19640.5,"h":19661.5,"l":19640.5,"c":19654.5,"v":394.936}
{"ts":1665152220000,"o":19654.5,"h":19656.5,"l":19648,"c":19655,"v":138.441}
{"ts":1665152280000,"o":19655,"h":19655.5,"l":19638,"c":19654.5,"v":106.97}
{"ts":1665152340000,"o":19654.5,"h":19667.5,"l":19654,"c":19662,"v":239.505}
{"ts":1665152400000,"o":19662,"h":19662.5,"l":19640.5,"c":19644,"v":110.63}
{"ts":1665152460000,"o":19644,"h":19656,"l":19631,"c":19655.5,"v":317.015}
{"ts":1665152520000,"o":19655.5,"h":19656,"l":19644.5,"c":19656,"v":111.337}
{"ts":1665152580000,"o":19656,"h":19690,"l":19656,"c":19688.5,"v":467.68}
{"ts":1665152640000,"o":19688.5,"h":19694,"l":19660,"c":19662,"v":227.95}
{"ts":1665152700000,"o":19662,"h":19673.5,"l":19662,"c":19665.5,"v":125.836}
{"ts":1665152760000,"o":19665.5,"h":19673.5,"l":19651,"c":19673.5,"v":135.653}
{"ts":1665152820000,"o":19673.5,"h":19678.5,"l":19673,"c":19676.5,"v":80.413}
{"ts":1665152880000,"o":19676.5,"h":19677,"l":19646,"c":19646,"v":169.061}
{"ts":1665152940000,"o":19646,"h":19660.5,"l":19638,"c":19643.5,"v":180.696}
{"ts":1665153000000,"o":19643.5,"h":19646.5,"l":19630.5,"c":19632.5,"v":119.216}
{"ts":1665153060000,"o":19632.5,"h":19646.5,"l":19624,"c":19646.5,"v":132.038}
{"ts":1665153120000,"o":19646.5,"h":19646.5,"l":19633,"c":19633.5,"v":73.805}
{"ts":1665153180000,"o":19633.5,"h":19633.5,"l":19604,"c":19628.5,"v":280.869}
{"ts":1665153240000,"o":19628.5,"h":19631.5,"l":19623.5,"c":19623.5,"v":72.298}
{"ts":1665153300000,"o":19623.5,"h":19624,"l":19611.5,"c":19616,"v":78.941}
{"ts":1665153360000,"o":19616,"h":19621.5,"l":19611.5,"c":19611.5,"v":117.235}
{"ts":1665153420000,"o":19611.5,"h":19615.5,"l":19592,"c":19608.5,"v":255.438}
{"ts":1665153480000,"o":19608.5,"h":19608.5,"l":19592.5,"c":19604.5,"v":90.081}
{"ts":1665153540000,"o":19604.5,"h":19626.5,"l":19600,"c":19610,"v":140.586}
{"ts":1665153600000,"o":19610,"h":19643,"l":19609.5,"c":19637.5,"v":134.98}
{"ts":1665153660000,"o":19637.5,"h":19648.5,"l":19631.5,"c":19633.5,"v":130.994}
{"ts":1665153720000,"o":19633.5,"h":19642,"l":19626,"c":19634.5,"v":114.956}
{"ts":1665153780000,"o":19634.5,"h":19634.5,"l":19628.5,"c":19628.5,"v":56.445}
{"ts":1665153840000,"o":19628.5,"h":19647.5,"l":19628.5,"c":19643,"v":58.328}
{"ts":1665153900000,"o":19643,"h":19658,"l":19643,"c":19654.5,"v":101.29}
{"ts":1665153960000,"o":19654.5,"h":19655,"l":19644,"c":19644.5,"v":139.927}
{"ts":1665154020000,"o":19644.5,"h":19658,"l":19644.5,"c":19657.5,"v":181.727}
{"ts":1665154080000,"o":19657.5,"h":19670,"l":19657,"c":19670,"v":84.405}
{"ts":1665154140000,"o":19670,"h":19670,"l":19660,"c":19662,"v":133.175}
{"ts":1665154200000,"o":19662,"h":19662.5,"l":19647.5,"c":19650,"v":75.57}
{"ts":1665154260000,"o":19650,"h":19650.5,"l":19625,"c":19640,"v":154.318}
{"ts":1665154320000,"o":19640,"h":19640.5,"l":19635.5,"c":19638,"v":32.772}
{"ts":1665154380000,"o":19638,"h":19650,"l":19635,"c":19647.5,"v":67.242}
{"ts":1665154440000,"o":19647.5,"h":19666,"l":19643.5,"c":19655.5,"v":72.169}
{"ts":1665154500000,"o":19655.5,"h":19656,"l":19647.5,"c":19651.5,"v":46.255}
{"ts":1665154560000,"o":19651.5,"h":19661,"l":19650,"c":19650.5,"v":51.494}
{"ts":1665154620000,"o":19650.5,"h":19652.5,"l":19640.5,"c":19646,"v":145.091}
{"ts":1665154680000,"o":19646,"h":19646.5,"l":19636.5,"c":19641.5,"v":72.621}
{"ts":1665154740000,"o":19641.5,"h":19642,"l":19632,"c":19633.5,"v":56.806}
{"ts":1665154800000,"o":19633.5,"h":19641.5,"l":19633,"c":19635.5,"v":96.765}
{"ts":1665154860000,"o":19635.5,"h":19635.5,"l":19626,"c":19626,"v":76.725}
{"ts":1665154920000,"o":19626,"h":19643.5,"l":19626,"c":19639,"v":72.057}
{"ts":1665154980000,"o":19639,"h":19639,"l":19620,"c":19620,"v":136.096}
{"ts":1665155040000,"o":19620,"h":19622,"l":19611.5,"c":19620.5,"v":187.819}
{"ts":1665155100000,"o":19620.5,"h":19624,"l":19610.5,"c":19613,"v":74.589}
{"ts":1665155160000,"o":19613,"h":19617.5,"l":19607.5,"c":19609,"v":145.327}
{"ts":1665155220000,"o":19609,"h":19609.5,"l":19572,"c":19598,"v":651.132}
{"ts":1665155280000,"o":19598,"h":19598.5,"l":19588,"c":19597,"v":120.133}
{"ts":1665155340000,"o":19597,"h":19605,"l":19596.5,"c":19600.5,"v":68.7}
{"ts":1665155400000,"o":19600.5,"h":19618,"l":19595,"c":19608.5,"v":199.127}
{"ts":1665155460000,"o":19608.5,"h":19608.5,"l":19600,"c":19600.5,"v":63.134}
{"ts":1665155520000,"o":19600.5,"h":19600.5,"l":19589.5,"c":19597.5,"v":185.578}
{"ts":1665155580000,"o":19597.5,"h":19599,"l":19592.5,"c":19593,"v":96.28}
{"ts":1665155640000,"o":19593,"h":19603,"l":19590,"c":19594.5,"v":57.284}
{"ts":1665155700000,"o":19594.5,"h":19612.5,"l":19594,"c":19608,"v":117.307}
{"ts":1665155760000,"o":19608,"h":19614,"l":19602,"c":19610.5,"v":46.043}
{"ts":1665155820000,"o":19610.5,"h":19610.5,"l":19602,"c":19604.5,"v":73.885}
{"ts":1665155880000,"o":19604.5,"h":19609.5,"l":19604.5,"c":19609,"v":19.248}
{"ts":1665155940000,"o":19609,"h":19609,"l":19590,"c":19590,"v":71.081}
{"ts":1665156000000,"o":19590,"h":19590.5,"l":19571.5,"c":19578,"v":241.562}
{"ts":1665156060000,"o":19578,"h":19578.5,"l":19561.5,"c":19564.5,"v":263.366}
{"ts":1665156120000,"o":19564.5,"h":19564.5,"l":19550.5,"c":19550.5,"v":353.202}
{"ts":1665156180000,"o":19550.5,"h":19558.5,"l":19540.5,"c":19558,"v":486.605}
{"ts":1665156240000,"o":19558,"h":19573.5,"l":19555,"c":19565,"v":196.599}
{"ts":1665156300000,"o":19565,"h":19571,"l":19564.5,"c":19565.5,"v":70.379}
{"ts":1665156360000,"o":19565.5,"h":19589,"l":19565,"c":19585,"v":333.562}
{"ts":1665156420000,"o":19585,"h":19588.5,"l":19580,"c":19580,"v":99.378}
{"ts":1665156480000,"o":19580,"h":19580.5,"l":19571,"c":19575,"v":148.517}
{"ts":1665156540000,"o":19575,"h":19586.5,"l":19572.5,"c":19586,"v":135.259}
{"ts":1665156600000,"o":19586,"h":19601,"l":19583.5,"c":19588,"v":234.128}
{"ts":1665156660000,"o":19588,"h":19588,"l":19571.5,"c":19582.5,"v":78.37}
{"ts":1665156720000,"o":19582.5,"h":19582.5,"l":19574.5,"c":19575,"v":74.535}
{"ts":1665156780000,"o":19575,"h":19589.5,"l":19574.5,"c":19587,"v":117.46}
{"ts":1665156840000,"o":19587,"h":19594.5,"l":19584.5,"c":19590,"v":173.49}
{"ts":1665156900000,"o":19590,"h":19590.5,"l":19580.5,"c":19588,"v":83.881}
{"ts":1665156960000,"o":19588,"h":19600,"l":19588,"c":19600,"v":90.447}
{"ts":1665157020000,"o":19600,"h":19607.5,"l":19593,"c":19594,"v":122.098}
{"ts":1665157080000,"o":19594,"h":19594.5,"l":19577,"c":19577.5,"v":58.234}
{"ts":1665157140000,"o":19577.5,"h":19579,"l":19574,"c":19578.5,"v":68.345}
{"ts":1665157200000,"o":19578.5,"h":19578.5,"l":19566,"c":19570,"v":119.401}
{"ts":1665157260000,"o":19570,"h":19570.5,"l":19560,"c":19560.5,"v":61.908}
{"ts":1665157320000,"o":19560.5,"h":19560.5,"l":19512.5,"c":19531.5,"v":669.465}
{"ts":1665157380000,"o":19531.5,"h":19545.5,"l":19528.5,"c":19537.5,"v":201.896}
{"ts":1665157440000,"o":19537.5,"h":19553.5,"l":19537,"c":19549,"v":157.866}
{"ts":1665157500000,"o":19549,"h":19549.5,"l":19541,"c":19546.5,"v":105.431}
{"ts":1665157560000,"o":19546.5,"h":19558.5,"l":19540,"c":19544.5,"v":197.97}
{"ts":1665157620000,"o":19544.5,"h":19571.5,"l":19544.5,"c":19571.5,"v":112.547}
{"ts":1665157680000,"o":19571.5,"h":19572,"l":19545.5,"c":19548.5,"v":200.741}
{"ts":1665157740000,"o":19548.5,"h":19548.5,"l":19540.5,"c":19542.5,"v":77.836}
{"ts":1665157800000,"o":19542.5,"h":19554,"l":19542.5,"c":19547.5,"v":66.135}
{"ts":1665157860000,"o":19547.5,"h":19567,"l":19547,"c":19567,"v":141.121}
{"ts":1665157920000,"o":19567,"h":19578,"l":19566.5,"c":19578,"v":103.45}
{"ts":1665157980000,"o":19578,"h":19578,"l":19563,"c":19565.5,"v":53.379}
{"ts":1665158040000,"o":19565.5,"h":19573.5,"l":19562,"c":19562.5,"v":45.571}
{"ts":1665158100000,"o":19562.5,"h":19564.5,"l":19562,"c":19564.5,"v":62.106}
{"ts":1665158160000,"o":19564.5,"h":19568.5,"l":19564,"c":19568.5,"v":30.624}
{"ts":1665158220000,"o":19568.5,"h":19569,"l":19562,"c":19569,"v":51.501}
{"ts":1665158280000,"o":19569,"h":19576.5,"l":19569,"c":19576.5,"v":32.687}
{"ts":1665158340000,"o":19576.5,"h":19576.5,"l":19572,"c":19574,"v":53.958}
{"ts":1665158400000,"o":19574,"h":19574,"l":19558,"c":19558.5,"v":158.425}
{"ts":1665158460000,"o":19558.5,"h":19558.5,"l":19526,"c":19544,"v":409.745}
{"ts":1665158520000,"o":19544,"h":19544.5,"l":19538,"c":19544,"v":162.26}
{"ts":1665158580000,"o":19544,"h":19552.5,"l":19543.5,"c":19549,"v":95.823}
{"ts":1665158640000,"o":19549,"h":19561,"l":19549,"c":19561,"v":70.036}
{"ts":1665158700000,"o":19561,"h":19563,"l":19560,"c":19561,"v":105.553}
{"ts":1665158760000,"o":19561,"h":19580.5,"l":19560.5,"c":19580,"v":262.259}
{"ts":1665158820000,"o":19580,"h":19580,"l":19565.5,"c":19567,"v":142.754}
{"ts":1665158880000,"o":19567,"h":19567.5,"l":19566,"c":19566,"v":49.382}
{"ts":1665158940000,"o":19566,"h":19577,"l":19566,"c":19577,"v":92.176}
{"ts":1665159000000,"o":19577,"h":19595,"l":19577,"c":19591,"v":172.621}
{"ts":1665159060000,"o":19591,"h":19593.5,"l":19589,"c":19593,"v":209.723}
{"ts":1665159120000,"o":19593,"h":19600,"l":19589.5,"c":19594,"v":132.529}
{"ts":1665159180000,"o":19594,"h":19601,"l":19588.5,"c":19588.5,"v":100.897}
{"ts":1665159240000,"o":19588.5,"h":19589,"l":19582.5,"c":19584,"v":45.67}
{"ts":1665159300000,"o":19584,"h":19584,"l":19575,"c":19582,"v":133.99}
{"ts":1665159360000,"o":19582,"h":19589,"l":19580,"c":19588.5,"v":116.697}
{"ts":1665159420000,"o":19588.5,"h":19591.5,"l":19580,"c":19580,"v":43.853}
{"ts":1665159480000,"o":19580,"h":19581,"l":19574,"c":19579.5,"v":35.272}
{"ts":1665159540000,"o":19579.5,"h":19582,"l":19563.5,"c":19563.5,"v":52.595}
{"ts":1665159600000,"o":19563.5,"h":19568,"l":19563.5,"c":19565,"v":124.503}
{"ts":1665159660000,"o":19565,"h":19565,"l":19532.5,"c":19536,"v":235.392}
{"ts":1665159720000,"o":19536,"h":19536.5,"l":19501,"c":19506.5,"v":557.872}
{"ts":1665159780000,"o":19506.5,"h":19506.5,"l":19470.5,"c":19491,"v":1568.243}
{"ts":1665159840000,"o":19491,"h":19491.5,"l":19360,"c":19433,"v":5799.749}
{"ts":1665159900000,"o":19433,"h":19449.5,"l":19427.5,"c":19427.5,"v":717.247}
{"ts":1665159960000,"o":19427.5,"h":19428,"l":19346,"c":19391,"v":1703.459}
{"ts":1665160020000,"o":19391,"h":19413.5,"l":19380,"c":19403.5,"v":687.514}
{"ts":1665160080000,"o":19403.5,"h":19415.5,"l":19375,"c":19415.5,"v":981.922}
{"ts":1665160140000,"o":19415.5,"h":19415.5,"l":19362,"c":19386.5,"v":699.601}
{"ts":1665160200000,"o":19386.5,"h":19386.5,"l":19318,"c":19349,"v":2105.974}
{"ts":1665160260000,"o":19349,"h":19377.5,"l":19348.5,"c":19370.5,"v":768.319}
{"ts":1665160320000,"o":19370.5,"h":19406.5,"l":19350.5,"c":19403,"v":1207.456}
{"ts":1665160380000,"o":19403,"h":19403.5,"l":19376.5,"c":19376.5,"v":345.402}
{"ts":1665160440000,"o":19376.5,"h":19400.5,"l":19374.5,"c":19398.5,"v":294.213}
{"ts":1665160500000,"o":19398.5,"h":19400,"l":19383.5,"c":19386.5,"v":255.642}
{"ts":1665160560000,"o":19386.5,"h":19397.5,"l":19362,"c":19392,"v":537.274}
{"ts":1665160620000,"o":19392,"h":19409,"l":19391.5,"c":19398.5,"v":375.069}
{"ts":1665160680000,"o":19398.5,"h":19421.5,"l":19398.5,"c":19417.5,"v":323.745}
{"ts":1665160740000,"o":19417.5,"h":19433,"l":19400.5,"c":19423.5,"v":581.768}
{"ts":1665160800000,"o":19423.5,"h":19423.5,"l":19383.5,"c":19396,"v":268.921}
{"ts":1665160860000,"o":19396,"h":19396.5,"l":19382,"c":19392.5,"v":225.084}
{"ts":1665160920000,"o":19392.5,"h":19400,"l":19390,"c":19391.5,"v":336.505}
{"ts":1665160980000,"o":19391.5,"h":19396,"l":19387.5,"c":19390.5,"v":98.931}
{"ts":1665161040000,"o":19390.5,"h":19411,"l":19388,"c":19410.5,"v":183.527}
{"ts":1665161100000,"o":19410.5,"h":19411,"l":19382,"c":19395,"v":194.312}
{"ts":1665161160000,"o":19395,"h":19404,"l":19382,"c":19397,"v":359.196}
{"ts":1665161220000,"o":19397,"h":19397,"l":19382.5,"c":19383,"v":148.484}
{"ts":1665161280000,"o":19383,"h":19394,"l":19375,"c":19375.5,"v":164.265}
{"ts":1665161340000,"o":19375.5,"h":19392,"l":19375,"c":19391.5,"v":118.976}
{"ts":1665161400000,"o":19391.5,"h":19392,"l":19377.5,"c":19389,"v":99.89}
{"ts":1665161460000,"o":19389,"h":19413,"l":19389,"c":19413,"v":241.862}
{"ts":1665161520000,"o":19413,"h":19413,"l":19405,"c":19405.5,"v":157.556}
{"ts":1665161580000,"o":19405.5,"h":19411.5,"l":19405,"c":19406,"v":103.556}
{"ts":1665161640000,"o":19406,"h":19409.5,"l":19404.5,"c":19404.5,"v":82.213}
{"ts":1665161700000,"o":19404.5,"h":19407.5,"l":19393,"c":19407,"v":234.164}
{"ts":1665161760000,"o":19407,"h":19409.5,"l":19400.5,"c":19409.5,"v":121.675}
{"ts":1665161820000,"o":19409.5,"h":19409.5,"l":19397,"c":19402.5,"v":112.836}
{"ts":1665161880000,"o":19402.5,"h":19402.5,"l":19395,"c":19395.5,"v":116.404}
{"ts":1665161940000,"o":19395.5,"h":19401,"l":19395,"c":19401,"v":64.856}
{"ts":1665162000000,"o":19401,"h":19401,"l":19368,"c":19393,"v":414.778}
{"ts":1665162060000,"o":19393,"h":19393,"l":19377,"c":19378.5,"v":233.674}
{"ts":1665162120000,"o":19378.5,"h":19388,"l":19364,"c":19386,"v":238.019}
{"ts":1665162180000,"o":19386,"h":19386,"l":19377,"c":19377.5,"v":158.516}
{"ts":1665162240000,"o":19377.5,"h":19385.5,"l":19377,"c":19385.5,"v":199.667}
{"ts":1665162300000,"o":19385.5,"h":19393,"l":19385,"c":19391,"v":74.319}
{"ts":1665162360000,"o":19391,"h":19391,"l":19386,"c":19386.5,"v":71.108}
{"ts":1665162420000,"o":19386.5,"h":19387,"l":19375.5,"c":19376,"v":83.316}
{"ts":1665162480000,"o":19376,"h":19377,"l":19374,"c":19375.5,"v":75.245}
{"ts":1665162540000,"o":19375.5,"h":19375.5,"l":19369.5,"c":19374.5,"v":93.204}
{"ts":1665162600000,"o":19374.5,"h":19380.5,"l":19374,"c":19380.5,"v":59.995}
{"ts":1665162660000,"o":19380.5,"h":19399.5,"l":19380.5,"c":19399.5,"v":151.512}
{"ts":1665162720000,"o":19399.5,"h":19410,"l":19399,"c":19401.5,"v":175.607}
{"ts":1665162780000,"o":19401.5,"h":19414.5,"l":19401,"c":19413,"v":110.495}
{"ts":1665162840000,"o":19413,"h":19431,"l":19412.5,"c":19431,"v":251.304}
{"ts":1665162900000,"o":19431,"h":19435,"l":19417,"c":19428,"v":192.137}
{"ts":1665162960000,"o":19428,"h":19435,"l":19426,"c":19432.5,"v":333.168}
{"ts":1665163020000,"o":19432.5,"h":19445,"l":19432.5,"c":19442.5,"v":200.124}
{"ts":1665163080000,"o":19442.5,"h":19456,"l":19442,"c":19450.5,"v":305.094}
{"ts":1665163140000,"o":19450.5,"h":19454.5,"l":19440.5,"c":19449,"v":207.161}
{"ts":1665163200000,"o":19449,"h":19449,"l":19426.5,"c":19431.5,"v":258.461}
{"ts":1665163260000,"o":19431.5,"h":19442.5,"l":19430,"c":19434.5,"v":133.956}
{"ts":1665163320000,"o":19434.5,"h":19439,"l":19423.5,"c":19423.5,"v":100.73}
{"ts":1665163380000,"o":19423.5,"h":19430,"l":19420.5,"c":19423.5,"v":53.873}
{"ts":1665163440000,"o":19423.5,"h":19430,"l":19423,"c":19430,"v":44.737}
{"ts":1665163500000,"o":19430,"h":19435.5,"l":19429.5,"c":19435.5,"v":38.155}
{"ts":1665163560000,"o":19435.5,"h":19438,"l":19435,"c":19438,"v":34.172}
{"ts":1665163620000,"o":19438,"h":19439,"l":19429.5,"c":19438.5,"v":62.498}
{"ts":1665163680000,"o":19438.5,"h":19446.5,"l":19438.5,"c":19446.5,"v":130.45}
{"ts":1665163740000,"o":19446.5,"h":19446.5,"l":19433,"c":19441.5,"v":95.11}
{"ts":1665163800000,"o":19441.5,"h":19441.5,"l":19426,"c":19426.5,"v":92.256}
{"ts":1665163860000,"o":19426.5,"h":19435,"l":19418,"c":19435,"v":115.342}
{"ts":1665163920000,"o":19435,"h":19435,"l":19427.5,"c":19432,"v":31.372}
{"ts":1665163980000,"o":19432,"h":19440.5,"l":19432,"c":19440,"v":34.906}
{"ts":1665164040000,"o":19440,"h":19443,"l":19437.5,"c":19437.5,"v":49.15}
{"ts":1665164100000,"o":19437.5,"h":19443,"l":19434.5,"c":19442.5,"v":43.713}
{"ts":1665164160000,"o":19442.5,"h":19443,"l":19438.5,"c":19443,"v":35.036}
{"ts":1665164220000,"o":19443,"h":19448.5,"l":19442.5,"c":19445,"v":114.623}
{"ts":1665164280000,"o":19445,"h":19445,"l":19442.5,"c":19445,"v":20.103}
{"ts":1665164340000,"o":19445,"h":19457,"l":19444.5,"c":19450.5,"v":188.168}
{"ts":1665164400000,"o":19450.5,"h":19455,"l":19445,"c":19445,"v":126.248}
{"ts":1665164460000,"o":19445,"h":19464,"l":19444.5,"c":19463.5,"v":134.86}
{"ts":1665164520000,"o":19463.5,"h":19464,"l":19455.5,"c":19458.5,"v":73.602}
{"ts":1665164580000,"o":19458.5,"h":19486.5,"l":19458,"c":19480,"v":359.265}
{"ts":1665164640000,"o":19480,"h":19482,"l":19470,"c":19473,"v":139.844}
{"ts":1665164700000,"o":19473,"h":19473,"l":19456,"c":19458,"v":110.463}
{"ts":1665164760000,"o":19458,"h":19466,"l":19455.5,"c":19459.5,"v":113.031}
{"ts":1665164820000,"o":19459.5,"h":19460.5,"l":19451.5,"c":19452,"v":59.766}
{"ts":1665164880000,"o":19452,"h":19457,"l":19445,"c":19445,"v":121.089}
{"ts":1665164940000,"o":19445,"h":19445.5,"l":19441,"c":19443,"v":148.427}
{"ts":1665165000000,"o":19443,"h":19455,"l":19442.5,"c":19451.5,"v":69.862}
{"ts":1665165060000,"o":19451.5,"h":19458.5,"l":19451.5,"c":19458.5,"v":37.276}
{"ts":1665165120000,"o":19458.5,"h":19458.5,"l":19454,"c":19454.5,"v":24.86}
{"ts":1665165180000,"o":19454.5,"h":19454.5,"l":19440.5,"c":19445,"v":66.297}
{"ts":1665165240000,"o":19445,"h":19445,"l":19429,"c":19431,"v":130.439}
{"ts":1665165300000,"o":19431,"h":19450,"l":19430.5,"c":19444.5,"v":80.925}
{"ts":1665165360000,"o":19444.5,"h":19444.5,"l":19424,"c":19426.5,"v":92.794}
{"ts":1665165420000,"o":19426.5,"h":19426.5,"l":19409,"c":19413.5,"v":128.053}
{"ts":1665165480000,"o":19413.5,"h":19416.5,"l":19393.5,"c":19396,"v":219.564}
{"ts":1665165540000,"o":19396,"h":19412.5,"l":19395.5,"c":19412.5,"v":53.765}
{"ts":1665165600000,"o":19412.5,"h":19412.5,"l":19399.5,"c":19411.5,"v":75.978}
{"ts":1665165660000,"o":19411.5,"h":19430.5,"l":19411.5,"c":19419.5,"v":139.937}
{"ts":1665165720000,"o":19419.5,"h":19434,"l":19419.5,"c":19429,"v":90.365}
{"ts":1665165780000,"o":19429,"h":19440,"l":19429,"c":19439,"v":174.872}
{"ts":1665165840000,"o":19439,"h":19446.5,"l":19433,"c":19437.5,"v":111.848}
{"ts":1665165900000,"o":19437.5,"h":19441,"l":19437,"c":19440.5,"v":20.278}
{"ts":1665165960000,"o":19440.5,"h":19449,"l":19440.5,"c":19449,"v":100.136}
{"ts":1665166020000,"o":19449,"h":19450,"l":19443.5,"c":19444,"v":50.884}
{"ts":1665166080000,"o":19444,"h":19444,"l":19422.5,"c":19434.5,"v":87.652}
{"ts":1665166140000,"o":19434.5,"h":19440,"l":19430.5,"c":19439.5,"v":11.904}
{"ts":1665166200000,"o":19439.5,"h":19440,"l":19429,"c":19433.5,"v":47.919}
{"ts":1665166260000,"o":19433.5,"h":19434,"l":19416.5,"c":19426.5,"v":84.111}
{"ts":1665166320000,"o":19426.5,"h":19437.5,"l":19426.5,"c":19437.5,"v":40.05}
{"ts":1665166380000,"o":19437.5,"h":19444,"l":19435,"c":19443.5,"v":109.044}
{"ts":1665166440000,"o":19443.5,"h":19444,"l":19439,"c":19443,"v":32.53}
{"ts":1665166500000,"o":19443,"h":19450,"l":19440,"c":19440,"v":86.307}
{"ts":1665166560000,"o":19440,"h":19459.5,"l":19440,"c":19459.5,"v":71.665}
{"ts":1665166620000,"o":19459.5,"h":19465,"l":19458.5,"c":19464.5,"v":94.999}
{"ts":1665166680000,"o":19464.5,"h":19465,"l":19461,"c":19461,"v":76.971}
{"ts":1665166740000,"o":19461,"h":19465,"l":19454.5,"c":19454.5,"v":93.998}
{"ts":1665166800000,"o":19454.5,"h":19457,"l":19443,"c":19443,"v":36.653}
{"ts":1665166860000,"o":19443,"h":19447.5,"l":19431,"c":19431,"v":150.654}
{"ts":1665166920000,"o":19431,"h":19445,"l":19431,"c":19444.5,"v":54.574}
{"ts":1665166980000,"o":19444.5,"h":19445,"l":19432,"c":19432,"v":35.53}
{"ts":1665167040000,"o":19432,"h":19432.5,"l":19413.5,"c":19424,"v":126.954}
{"ts":1665167100000,"o":19424,"h":19436.5,"l":19423.5,"c":19423.5,"v":114.304}
{"ts":1665167160000,"o":19423.5,"h":19428.5,"l":19423.5,"c":19428.5,"v":16.784}
{"ts":1665167220000,"o":19428.5,"h":19435,"l":19417.5,"c":19423.5,"v":216.595}
{"ts":1665167280000,"o":19423.5,"h":19424,"l":19417,"c":19417,"v":49.232}
{"ts":1665167340000,"o":19417,"h":19426,"l":19413.5,"c":19414,"v":87.893}
{"ts":1665167400000,"o":19414,"h":19417.5,"l":19408,"c":19417.5,"v":40.527}
{"ts":1665167460000,"o":19417.5,"h":19420,"l":19412,"c":19412,"v":105.319}
{"ts":1665167520000,"o":19412,"h":19412.5,"l":19365,"c":19390.5,"v":518.542}
{"ts":1665167580000,"o":19390.5,"h":19398,"l":19390.5,"c":19397.5,"v":159.61}
{"ts":1665167640000,"o":19397.5,"h":19422,"l":19380.5,"c":19422,"v":162.678}
{"ts":1665167700000,"o":19422,"h":19447.5,"l":19422,"c":19436.5,"v":213.656}
{"ts":1665167760000,"o":19436.5,"h":19445,"l":19427,"c":19445,"v":181.148}
{"ts":1665167820000,"o":19445,"h":19446,"l":19433.5,"c":19433.5,"v":51.329}
{"ts":1665167880000,"o":19433.5,"h":19434,"l":19433.5,"c":19433.5,"v":23.794}
{"ts":1665167940000,"o":19433.5,"h":19439.5,"l":19433,"c":19437.5,"v":44.025}
{"ts":1665168000000,"o":19437.5,"h":19448.5,"l":19435.5,"c":19445.5,"v":121.952}
{"ts":1665168060000,"o":19445.5,"h":19450,"l":19444,"c":19444.5,"v":42.729}
{"ts":1665168120000,"o":19444.5,"h":19444.5,"l":19429,"c":19437,"v":131.226}
{"ts":1665168180000,"o":19437,"h":19439,"l":19436.5,"c":19438.5,"v":11.986}
{"ts":1665168240000,"o":19438.5,"h":19439,"l":19420,"c":19421,"v":244.813}
{"ts":1665168300000,"o":19421,"h":19431,"l":19420,"c":19426.5,"v":61.652}
{"ts":1665168360000,"o":19426.5,"h":19440,"l":19426.5,"c":19436.5,"v":32.56}
{"ts":1665168420000,"o":19436.5,"h":19437,"l":19410,"c":19420,"v":50.151}
{"ts":1665168480000,"o":19420,"h":19420,"l":19410.5,"c":19411,"v":28.067}
{"ts":1665168540000,"o":19411,"h":19419,"l":19410.5,"c":19419,"v":57.141}
{"ts":1665168600000,"o":19419,"h":19442.5,"l":19419,"c":19437,"v":144.768}
{"ts":1665168660000,"o":19437,"h":19437.5,"l":19432.5,"c":19433,"v":39.312}
{"ts":1665168720000,"o":19433,"h":19435,"l":19426,"c":19434.5,"v":27.295}
{"ts":1665168780000,"o":19434.5,"h":19437,"l":19428.5,"c":19433,"v":26.852}
{"ts":1665168840000,"o":19433,"h":19444.5,"l":19433,"c":19444,"v":84.733}
{"ts":1665168900000,"o":19444,"h":19449,"l":19441,"c":19441.5,"v":40.802}
{"ts":1665168960000,"o":19441.5,"h":19450,"l":19441,"c":19450,"v":44.281}
{"ts":1665169020000,"o":19450,"h":19450,"l":19446,"c":19446.5,"v":8.372}
{"ts":1665169080000,"o":19446.5,"h":19446.5,"l":19437.5,"c":19446,"v":119.757}
{"ts":1665169140000,"o":19446,"h":19450,"l":19445.5,"c":19449.5,"v":45.8}
{"ts":1665169200000,"o":19449.5,"h":19459.5,"l":19449,"c":19453.5,"v":130.339}
{"ts":1665169260000,"o":19453.5,"h":19465,"l":19453.5,"c":19465,"v":282.178}
{"ts":1665169320000,"o":19465,"h":19470,"l":19458,"c":19467.5,"v":256.202}
{"ts":1665169380000,"o":19467.5,"h":19469.5,"l":19463,"c":19468,"v":102.015}
{"ts":1665169440000,"o":19468,"h":19473,"l":19465.5,"c":19473,"v":146.156}
{"ts":1665169500000,"o":19473,"h":19473,"l":19468.5,"c":19469,"v":32.626}
{"ts":1665169560000,"o":19469,"h":19469,"l":19464.5,"c":19467.5,"v":49.696}
{"ts":1665169620000,"o":19467.5,"h":19474,"l":19460,"c":19460,"v":62.684}
{"ts":1665169680000,"o":19460,"h":19464,"l":19456.5,"c":19456.5,"v":75.591}
{"ts":1665169740000,"o":19456.5,"h":19460,"l":19452,"c":19460,"v":55.29}
{"ts":1665169800000,"o":19460,"h":19473.5,"l":19459.5,"c":19467.5,"v":62.954}
{"ts":1665169860000,"o":19467.5,"h":19467.5,"l":19459.5,"c":19461.5,"v":103.679}
{"ts":1665169920000,"o":19461.5,"h":19469,"l":19460,"c":19466,"v":36.785}
{"ts":1665169980000,"o":19466,"h":19466,"l":19446.5,"c":19449,"v":100.273}
{"ts":1665170040000,"o":19449,"h":19455,"l":19448.5,"c":19448.5,"v":27.324}
{"ts":1665170100000,"o":19448.5,"h":19452,"l":19436,"c":19436,"v":97.315}
{"ts":1665170160000,"o":19436,"h":19448.5,"l":19432,"c":19448.5,"v":49.882}
{"ts":1665170220000,"o":19448.5,"h":19448.5,"l":19437,"c":19437.5,"v":37.434}
{"ts":1665170280000,"o":19437.5,"h":19437.5,"l":19431.5,"c":19431.5,"v":34.039}
{"ts":1665170340000,"o":19431.5,"h":19432,"l":19425,"c":19425,"v":62.113}
{"ts":1665170400000,"o":19425,"h":19438.5,"l":19425,"c":19430,"v":104.528}
{"ts":1665170460000,"o":19430,"h":19430,"l":19421.5,"c":19421.5,"v":41.856}
{"ts":1665170520000,"o":19421.5,"h":19425,"l":19419.5,"c":19419.5,"v":66.617}
{"ts":1665170580000,"o":19419.5,"h":19423.5,"l":19419.5,"c":19420.5,"v":15.365}
{"ts":1665170640000,"o":19420.5,"h":19425,"l":19415,"c":19424.5,"v":53.872}
{"ts":1665170700000,"o":19424.5,"h":19425,"l":19410,"c":19414,"v":193.261}
{"ts":1665170760000,"o":19414,"h":19419,"l":19411,"c":19417,"v":76.417}
{"ts":1665170820000,"o":19417,"h":19417.5,"l":19409,"c":19409,"v":71.385}
{"ts":1665170880000,"o":19409,"h":19413,"l":19406.5,"c":19412.5,"v":78.972}
{"ts":1665170940000,"o":19412.5,"h":19427,"l":19407.5,"c":19425.5,"v":159.36}
{"ts":1665171000000,"o":19425.5,"h":19430,"l":19412.5,"c":19412.5,"v":63.85}
{"ts":1665171060000,"o":19412.5,"h":19420,"l":19407.5,"c":19407.5,"v":63.363}
{"ts":1665171120000,"o":19407.5,"h":19412,"l":19407.5,"c":19411,"v":28.533}
{"ts":1665171180000,"o":19411,"h":19411,"l":19404.5,"c":19404.5,"v":77.385}
{"ts":1665171240000,"o":19404.5,"h":19408.5,"l":19402,"c":19404,"v":76.665}
{"ts":1665171300000,"o":19404,"h":19406.5,"l":19403.5,"c":19406,"v":35.501}
{"ts":1665171360000,"o":19406,"h":19414.5,"l":19405.5,"c":19414.5,"v":29.615}
{"ts":1665171420000,"o":19414.5,"h":19431,"l":19414,"c":19431,"v":122.615}
{"ts":1665171480000,"o":19431,"h":19439.5,"l":19430.5,"c":19433,"v":114.872}
{"ts":1665171540000,"o":19433,"h":19437.5,"l":19422,"c":19437,"v":70.462}
{"ts":1665171600000,"o":19437,"h":19437.5,"l":19427.5,"c":19428,"v":44.723}
{"ts":1665171660000,"o":19428,"h":19442.5,"l":19427.5,"c":19440,"v":29.112}
{"ts":1665171720000,"o":19440,"h":19440,"l":19435,"c":19435,"v":42.576}
{"ts":1665171780000,"o":19435,"h":19435.5,"l":19435,"c":19435.5,"v":5.9}
{"ts":1665171840000,"o":19435.5,"h":19445,"l":19435,"c":19435.5,"v":58.458}
{"ts":1665171900000,"o":19435.5,"h":19435.5,"l":19425,"c":19429.5,"v":59.185}
{"ts":1665171960000,"o":19429.5,"h":19438.5,"l":19423,"c":19437,"v":13.243}
{"ts":1665172020000,"o":19437,"h":19440,"l":19429,"c":19430.5,"v":24.755}
{"ts":1665172080000,"o":19430.5,"h":19434.5,"l":19425,"c":19425.5,"v":25.254}
{"ts":1665172140000,"o":19425.5,"h":19436.5,"l":19424,"c":19431,"v":18.101}
{"ts":1665172200000,"o":19431,"h":19450,"l":19430.5,"c":19450,"v":76.547}
{"ts":1665172260000,"o":19450,"h":19454.5,"l":19446.5,"c":19450,"v":70.159}
{"ts":1665172320000,"o":19450,"h":19455,"l":19434.5,"c":19439,"v":46.558}
{"ts":1665172380000,"o":19439,"h":19444.5,"l":19436,"c":19444.5,"v":65.742}
{"ts":1665172440000,"o":19444.5,"h":19448.5,"l":19429,"c":19440.5,"v":55.509}
{"ts":1665172500000,"o":19440.5,"h":19450,"l":19438,"c":19449.5,"v":32.034}
{"ts":1665172560000,"o":19449.5,"h":19458.5,"l":19449.5,"c":19455,"v":68.161}
{"ts":1665172620000,"o":19455,"h":19458.5,"l":19450.5,"c":19450.5,"v":25.235}
{"ts":1665172680000,"o":19450.5,"h":19459,"l":19450.5,"c":19458.5,"v":45.287}
{"ts":1665172740000,"o":19458.5,"h":19459.5,"l":19454.5,"c":19456,"v":47.011}
{"ts":1665172800000,"o":19456,"h":19456,"l":19455.5,"c":19456,"v":24.403}
{"ts":1665172860000,"o":19456,"h":19460,"l":19454,"c":19460,"v":129.972}
{"ts":1665172920000,"o":19460,"h":19460,"l":19454.5,"c":19457.5,"v":47.615}
{"ts":1665172980000,"o":19457.5,"h":19465,"l":19457,"c":19457,"v":69.291}
{"ts":1665173040000,"o":19457,"h":19462,"l":19457,"c":19462,"v":36.728}
{"ts":1665173100000,"o":19462,"h":19462,"l":19461,"c":19461.5,"v":16.866}
{"ts":1665173160000,"o":19461.5,"h":19461.5,"l":19450,"c":19450,"v":41.794}
{"ts":1665173220000,"o":19450,"h":19450.5,"l":19450,"c":19450.5,"v":50.963}
{"ts":1665173280000,"o":19450.5,"h":19450.5,"l":19450,"c":19450.5,"v":48.186}
{"ts":1665173340000,"o":19450.5,"h":19450.5,"l":19450,"c":19450.5,"v":16.75}
{"ts":1665173400000,"o":19450.5,"h":19450.5,"l":19450,"c":19450,"v":18.514}
{"ts":1665173460000,"o":19450,"h":19450.5,"l":19446,"c":19446,"v":41.961}
{"ts":1665173520000,"o":19446,"h":19446.5,"l":19446,"c":19446,"v":54.81}
{"ts":1665173580000,"o":19446,"h":19446.5,"l":19446,"c":19446,"v":16.445}
{"ts":1665173640000,"o":19446,"h":19452,"l":19446,"c":19452,"v":27.951}
{"ts":1665173700000,"o":19452,"h":19452,"l":19446,"c":19446,"v":13.063}
{"ts":1665173760000,"o":19446,"h":19446.5,"l":19446,"c":19446.5,"v":18.848}
{"ts":1665173820000,"o":19446.5,"h":19446.5,"l":19445.5,"c":19446,"v":29.23}
{"ts":1665173880000,"o":19446,"h":19446,"l":19438,"c":19446,"v":47.37}
{"ts":1665173940000,"o":19446,"h":19450,"l":19445.5,"c":19450,"v":11.936}
{"ts":1665174000000,"o":19450,"h":19450,"l":19449.5,"c":19450,"v":6.65}
{"ts":1665174060000,"o":19450,"h":19450,"l":19446.5,"c":19447,"v":12.881}
{"ts":1665174120000,"o":19447,"h":19447,"l":19442.5,"c":19447,"v":18.808}
{"ts":1665174180000,"o":19447,"h":19455.5,"l":19446.5,"c":19455.5,"v":31.059}
{"ts":1665174240000,"o":19455.5,"h":19463,"l":19455,"c":19462.5,"v":60.165}
{"ts":1665174300000,"o":19462.5,"h":19463,"l":19462.5,"c":19462.5,"v":21.76}
{"ts":1665174360000,"o":19462.5,"h":19473.5,"l":19462.5,"c":19473.5,"v":78.957}
{"ts":1665174420000,"o":19473.5,"h":19477,"l":19473,"c":19477,"v":136.69}
{"ts":1665174480000,"o":19477,"h":19518,"l":19477,"c":19508.5,"v":1014.147}
{"ts":1665174540000,"o":19508.5,"h":19535.5,"l":19503.5,"c":19535.5,"v":497.737}
{"ts":1665174600000,"o":19535.5,"h":19536,"l":19507,"c":19508.5,"v":481.148}
{"ts":1665174660000,"o":19508.5,"h":19514.5,"l":19504,"c":19509.5,"v":176.417}
{"ts":1665174720000,"o":19509.5,"h":19525.5,"l":19509,"c":19525.5,"v":110.792}
{"ts":1665174780000,"o":19525.5,"h":19528,"l":19514,"c":19516.5,"v":129.828}
{"ts":1665174840000,"o":19516.5,"h":19528.5,"l":19515.5,"c":19528.5,"v":96.317}
{"ts":1665174900000,"o":19528.5,"h":19529,"l":19518.5,"c":19519.5,"v":133.036}
{"ts":1665174960000,"o":19519.5,"h":19528,"l":19519,"c":19527.5,"v":48.398}
{"ts":1665175020000,"o":19527.5,"h":19528,"l":19523.5,"c":19524,"v":37.071}
{"ts":1665175080000,"o":19524,"h":19526,"l":19523,"c":19526,"v":115.836}
{"ts":1665175140000,"o":19526,"h":19526,"l":19520.5,"c":19522.5,"v":54.14}
{"ts":1665175200000,"o":19522.5,"h":19525,"l":19520,"c":19522,"v":93.914}
{"ts":1665175260000,"o":19522,"h":19522,"l":19521.5,"c":19522,"v":81.605}
{"ts":1665175320000,"o":19522,"h":19522,"l":19520,"c":19520,"v":51.379}
{"ts":1665175380000,"o":19520,"h":19522,"l":19520,"c":19522,"v":21.335}
{"ts":1665175440000,"o":19522,"h":19527.5,"l":19518.5,"c":19518.5,"v":50.866}
{"ts":1665175500000,"o":19518.5,"h":19525,"l":19510,"c":19524.5,"v":67.19}
{"ts":1665175560000,"o":19524.5,"h":19561,"l":19524.5,"c":19561,"v":661.582}
{"ts":1665175620000,"o":19561,"h":19561,"l":19542.5,"c":19550,"v":89.923}
{"ts":1665175680000,"o":19550,"h":19550.5,"l":19543,"c":19543.5,"v":82.632}
{"ts":1665175740000,"o":19543.5,"h":19545,"l":19539.5,"c":19543,"v":116.091}
{"ts":1665175800000,"o":19543,"h":19543,"l":19536,"c":19540,"v":69.565}
{"ts":1665175860000,"o":19540,"h":19540,"l":19532,"c":19532,"v":230.571}
{"ts":1665175920000,"o":19532,"h":19532.5,"l":19523,"c":19523,"v":40.842}
{"ts":1665175980000,"o":19523,"h":19528,"l":19523,"c":19525,"v":43.411}
{"ts":1665176040000,"o":19525,"h":19527,"l":19523.5,"c":19526.5,"v":37.202}
{"ts":1665176100000,"o":19526.5,"h":19534,"l":19526.5,"c":19533.5,"v":25.389}
{"ts":1665176160000,"o":19533.5,"h":19534,"l":19529,"c":19530,"v":139.654}
{"ts":1665176220000,"o":19530,"h":19533.5,"l":19529.5,"c":19533,"v":32.985}
{"ts":1665176280000,"o":19533,"h":19543.5,"l":19530.5,"c":19541,"v":90.307}
{"ts":1665176340000,"o":19541,"h":19544,"l":19541,"c":19542.5,"v":16.965}
{"ts":1665176400000,"o":19542.5,"h":19542.5,"l":19527.5,"c":19528,"v":116.228}
{"ts":1665176460000,"o":19528,"h":19528,"l":19521.5,"c":19528,"v":30.403}
{"ts":1665176520000,"o":19528,"h":19528,"l":19525,"c":19525.5,"v":10.409}
{"ts":1665176580000,"o":19525.5,"h":19530,"l":19525,"c":19530,"v":22.491}
{"ts":1665176640000,"o":19530,"h":19543,"l":19529.5,"c":19543,"v":36.036}
{"ts":1665176700000,"o":19543,"h":19543,"l":19536,"c":19536,"v":38.616}
{"ts":1665176760000,"o":19536,"h":19538.5,"l":19536,"c":19538.5,"v":15.494}
{"ts":1665176820000,"o":19538.5,"h":19545,"l":19537.5,"c":19545,"v":28.617}
{"ts":1665176880000,"o":19545,"h":19545,"l":19539.5,"c":19539.5,"v":32.951}
{"ts":1665176940000,"o":19539.5,"h":19540,"l":19539.5,"c":19540,"v":11.924}
{"ts":1665177000000,"o":19540,"h":19540,"l":19539.5,"c":19540,"v":53.426}
{"ts":1665177060000,"o":19540,"h":19578,"l":19539.5,"c":19572,"v":477.329}
{"ts":1665177120000,"o":19572,"h":19572.5,"l":19551,"c":19563,"v":206.647}
{"ts":1665177180000,"o":19563,"h":19566.5,"l":19563,"c":19566,"v":40.795}
{"ts":1665177240000,"o":19566,"h":19580,"l":19566,"c":19575,"v":188.674}
{"ts":1665177300000,"o":19575,"h":19580,"l":19564.5,"c":19565,"v":197.931}
{"ts":1665177360000,"o":19565,"h":19570,"l":19563.5,"c":19570,"v":33.73}
{"ts":1665177420000,"o":19570,"h":19574,"l":19569.5,"c":19574,"v":33.17}
{"ts":1665177480000,"o":19574,"h":19588,"l":19574,"c":19585,"v":115.463}
{"ts":1665177540000,"o":19585,"h":19595,"l":19584,"c":19584,"v":117.035}
{"ts":1665177600000,"o":19584,"h":19585,"l":19580.5,"c":19584,"v":113.749}
{"ts":1665177660000,"o":19584,"h":19584,"l":19578.5,"c":19578.5,"v":56.556}
{"ts":1665177720000,"o":19578.5,"h":19579,"l":19578.5,"c":19578.5,"v":32.683}
{"ts":1665177780000,"o":19578.5,"h":19580,"l":19578.5,"c":19580,"v":40.835}
{"ts":1665177840000,"o":19580,"h":19620,"l":19579.5,"c":19608,"v":614.21}
{"ts":1665177900000,"o":19608,"h":19625.5,"l":19608,"c":19618,"v":283.413}
{"ts":1665177960000,"o":19618,"h":19636.5,"l":19614.5,"c":19626,"v":210.708}
{"ts":1665178020000,"o":19626,"h":19633,"l":19620,"c":19632.5,"v":86.295}
{"ts":1665178080000,"o":19632.5,"h":19633.5,"l":19605,"c":19607.5,"v":130.76}
{"ts":1665178140000,"o":19607.5,"h":19608,"l":19595,"c":19596,"v":148.639}
{"ts":1665178200000,"o":19596,"h":19622,"l":19596,"c":19603.5,"v":53.316}
{"ts":1665178260000,"o":19603.5,"h":19627,"l":19603.5,"c":19623,"v":70.056}
{"ts":1665178320000,"o":19623,"h":19623.5,"l":19621,"c":19621,"v":56.014}
{"ts":1665178380000,"o":19621,"h":19621.5,"l":19621,"c":19621.5,"v":38.619}
{"ts":1665178440000,"o":19621.5,"h":19621.5,"l":19602,"c":19602,"v":36.957}
{"ts":1665178500000,"o":19602,"h":19602.5,"l":19598.5,"c":19599,"v":88.739}
{"ts":1665178560000,"o":19599,"h":19603,"l":19596,"c":19596,"v":99.056}
{"ts":1665178620000,"o":19596,"h":19602,"l":19579,"c":19584.5,"v":349.162}
{"ts":1665178680000,"o":19584.5,"h":19584.5,"l":19579.5,"c":19580.5,"v":39.587}
{"ts":1665178740000,"o":19580.5,"h":19581,"l":19580.5,"c":19581,"v":39.342}
{"ts":1665178800000,"o":19581,"h":19581.5,"l":19559,"c":19560,"v":196.285}
{"ts":1665178860000,"o":19560,"h":19575,"l":19560,"c":19574.5,"v":57.082}
{"ts":1665178920000,"o":19574.5,"h":19580.5,"l":19574.5,"c":19580,"v":48.59}
{"ts":1665178980000,"o":19580,"h":19582.5,"l":19576,"c":19582,"v":30.882}
{"ts":1665179040000,"o":19582,"h":19582.5,"l":19579.5,"c":19579.5,"v":12.97}
{"ts":1665179100000,"o":19579.5,"h":19580,"l":19556.5,"c":19561,"v":162.479}
{"ts":1665179160000,"o":19561,"h":19561.5,"l":19556,"c":19556.5,"v":82.184}
{"ts":1665179220000,"o":19556.5,"h":19573.5,"l":19556,"c":19571,"v":47.649}
{"ts":1665179280000,"o":19571,"h":19571.5,"l":19563,"c":19563,"v":20.102}
{"ts":1665179340000,"o":19563,"h":19563.5,"l":19561.5,"c":19561.5,"v":19.09}
{"ts":1665179400000,"o":19561.5,"h":19568,"l":19561.5,"c":19568,"v":25.69}
{"ts":1665179460000,"o":19568,"h":19573.5,"l":19559.5,"c":19559.5,"v":62.205}
{"ts":1665179520000,"o":19559.5,"h":19560,"l":19559.5,"c":19559.5,"v":24.696}
{"ts":1665179580000,"o":19559.5,"h":19560,"l":19559.5,"c":19559.5,"v":27.506}
{"ts":1665179640000,"o":19559.5,"h":19560,"l":19559.5,"c":19559.5,"v":12.096}
{"ts":1665179700000,"o":19559.5,"h":19560,"l":19559.5,"c":19559.5,"v":19.158}
{"ts":1665179760000,"o":19559.5,"h":19560,"l":19551.5,"c":19551.5,"v":63.952}
{"ts":1665179820000,"o":19551.5,"h":19552,"l":19537.5,"c":19542,"v":188.65}
{"ts":1665179880000,"o":19542,"h":19542,"l":19541.5,"c":19542,"v":52.51}
{"ts":1665179940000,"o":19542,"h":19555.5,"l":19541.5,"c":19555,"v":68.118}
{"ts":1665180000000,"o":19555,"h":19557.5,"l":19555,"c":19557.5,"v":41.806}
{"ts":1665180060000,"o":19557.5,"h":19557.5,"l":19551,"c":19551,"v":24.408}
{"ts":1665180120000,"o":19551,"h":19551.5,"l":19547.5,"c":19547.5,"v":47.643}
{"ts":1665180180000,"o":19547.5,"h":19554.5,"l":19545,"c":19547.5,"v":38.818}
{"ts":1665180240000,"o":19547.5,"h":19547.5,"l":19543.5,"c":19544,"v":31.347}
{"ts":1665180300000,"o":19544,"h":19547.5,"l":19543.5,"c":19547.5,"v":21.659}
{"ts":1665180360000,"o":19547.5,"h":19565.5,"l":19547,"c":19565.5,"v":57.314}
{"ts":1665180420000,"o":19565.5,"h":19569,"l":19559,"c":19559,"v":100.035}
{"ts":1665180480000,"o":19559,"h":19567,"l":19559,"c":19567,"v":31.502}
{"ts":1665180540000,"o":19567,"h":19567,"l":19565,"c":19565.5,"v":39.657}
{"ts":1665180600000,"o":19565.5,"h":19570,"l":19565,"c":19570,"v":20.902}
{"ts":1665180660000,"o":19570,"h":19572.5,"l":19569.5,"c":19571.5,"v":50.102}
{"ts":1665180720000,"o":19571.5,"h":19578,"l":19559.5,"c":19562,"v":48.138}
{"ts":1665180780000,"o":19562,"h":19565,"l":19559,"c":19565,"v":35.371}
{"ts":1665180840000,"o":19565,"h":19565,"l":19564.5,"c":19564.5,"v":11.449}
{"ts":1665180900000,"o":19564.5,"h":19580,"l":19564.5,"c":19580,"v":50.77}
{"ts":1665180960000,"o":19580,"h":19581.5,"l":19574.5,"c":19581.5,"v":58.964}
{"ts":1665181020000,"o":19581.5,"h":19581.5,"l":19580.5,"c":19581,"v":21.77}
{"ts":1665181080000,"o":19581,"h":19581,"l":19580.5,"c":19580.5,"v":14.045}
{"ts":1665181140000,"o":19580.5,"h":19581.5,"l":19574,"c":19574.5,"v":35.04}
{"ts":1665181200000,"o":19574.5,"h":19574.5,"l":19566,"c":19570.5,"v":39.299}
{"ts":1665181260000,"o":19570.5,"h":19570.5,"l":19570,"c":19570.5,"v":25.923}
{"ts":1665181320000,"o":19570.5,"h":19570.5,"l":19545,"c":19551.5,"v":92.617}
{"ts":1665181380000,"o":19551.5,"h":19558,"l":19551.5,"c":19558,"v":19.433}
{"ts":1665181440000,"o":19558,"h":19558,"l":19557.5,"c":19557.5,"v":12.507}
{"ts":1665181500000,"o":19557.5,"h":19558,"l":19557.5,"c":19557.5,"v":36.555}
{"ts":1665181560000,"o":19557.5,"h":19560,"l":19557.5,"c":19560,"v":40.383}
{"ts":1665181620000,"o":19560,"h":19566.5,"l":19559.5,"c":19566,"v":35.541}
{"ts":1665181680000,"o":19566,"h":19566.5,"l":19554,"c":19558.5,"v":25.425}
{"ts":1665181740000,"o":19558.5,"h":19558.5,"l":19549,"c":19549,"v":22.024}
{"ts":1665181800000,"o":19549,"h":19549,"l":19538.5,"c":19541,"v":94.861}
{"ts":1665181860000,"o":19541,"h":19541,"l":19540.5,"c":19540.5,"v":13.027}
{"ts":1665181920000,"o":19540.5,"h":19540.5,"l":19531,"c":19537,"v":96.428}
{"ts":1665181980000,"o":19537,"h":19548.5,"l":19536.5,"c":19543.5,"v":48.003}
{"ts":1665182040000,"o":19543.5,"h":19544,"l":19536.5,"c":19537,"v":32.19}
{"ts":1665182100000,"o":19537,"h":19547,"l":19534,"c":19546,"v":26.066}
{"ts":1665182160000,"o":19546,"h":19546,"l":19538,"c":19544,"v":26.161}
{"ts":1665182220000,"o":19544,"h":19551,"l":19541,"c":19543.5,"v":47.461}
{"ts":1665182280000,"o":19543.5,"h":19553,"l":19539.5,"c":19549.5,"v":35.001}
{"ts":1665182340000,"o":19549.5,"h":19550,"l":19540.5,"c":19542.5,"v":14.564}
{"ts":1665182400000,"o":19542.5,"h":19552,"l":19542.5,"c":19551.5,"v":20.965}
{"ts":1665182460000,"o":19551.5,"h":19560,"l":19551.5,"c":19558.5,"v":45.141}
{"ts":1665182520000,"o":19558.5,"h":19558.5,"l":19557,"c":19557.5,"v":18.36}
{"ts":1665182580000,"o":19557.5,"h":19558,"l":19557,"c":19557.5,"v":17.612}
{"ts":1665182640000,"o":19557.5,"h":19558,"l":19557.5,"c":19558,"v":19.477}
{"ts":1665182700000,"o":19558,"h":19558,"l":19552,"c":19552,"v":19.204}
{"ts":1665182760000,"o":19552,"h":19552.5,"l":19544.5,"c":19544.5,"v":42.613}
{"ts":1665182820000,"o":19544.5,"h":19550.5,"l":19544.5,"c":19550.5,"v":23.421}
{"ts":1665182880000,"o":19550.5,"h":19550.5,"l":19550,"c":19550,"v":16.715}
{"ts":1665182940000,"o":19550,"h":19550.5,"l":19543,"c":19543,"v":24.578}
{"ts":1665183000000,"o":19543,"h":19543.5,"l":19543,"c":19543.5,"v":19.359}
{"ts":1665183060000,"o":19543.5,"h":19554.5,"l":19543,"c":19554,"v":42.342}
{"ts":1665183120000,"o":19554,"h":19554.5,"l":19554,"c":19554,"v":7.937}
{"ts":1665183180000,"o":19554,"h":19554.5,"l":19554,"c":19554,"v":19.065}
{"ts":1665183240000,"o":19554,"h":19554.5,"l":19554,"c":19554.5,"v":7.881}
{"ts":1665183300000,"o":19554.5,"h":19554.5,"l":19545,"c":19545.5,"v":38.002}
{"ts":1665183360000,"o":19545.5,"h":19545.5,"l":19545,"c":19545,"v":18.286}
{"ts":1665183420000,"o":19545,"h":19545.5,"l":19541,"c":19541,"v":23.693}
{"ts":1665183480000,"o":19541,"h":19544,"l":19541,"c":19542,"v":10.643}
{"ts":1665183540000,"o":19542,"h":19550.5,"l":19540,"c":19540.5,"v":33.487}
{"ts":1665183600000,"o":19540.5,"h":19540.5,"l":19540,"c":19540,"v":32.325}
{"ts":1665183660000,"o":19540,"h":19557,"l":19540,"c":19540.5,"v":216.501}
{"ts":1665183720000,"o":19540.5,"h":19540.5,"l":19525,"c":19534.5,"v":146.215}
{"ts":1665183780000,"o":19534.5,"h":19540,"l":19534,"c":19539.5,"v":22.665}
{"ts":1665183840000,"o":19539.5,"h":19542,"l":19539.5,"c":19541.5,"v":7.984}
{"ts":1665183900000,"o":19541.5,"h":19542.5,"l":19541.5,"c":19542.5,"v":24.047}
{"ts":1665183960000,"o":19542.5,"h":19544,"l":19541.5,"c":19541.5,"v":21.686}
{"ts":1665184020000,"o":19541.5,"h":19542,"l":19541.5,"c":19542,"v":13.117}
{"ts":1665184080000,"o":19542,"h":19542.5,"l":19541.5,"c":19542,"v":15.654}
{"ts":1665184140000,"o":19542,"h":19547.5,"l":19542,"c":19547.5,"v":39.137}
{"ts":1665184200000,"o":19547.5,"h":19547.5,"l":19541,"c":19541,"v":15.384}
{"ts":1665184260000,"o":19541,"h":19541.5,"l":19533,"c":19533,"v":19.666}
{"ts":1665184320000,"o":19533,"h":19536.5,"l":19531,"c":19536,"v":48.919}
{"ts":1665184380000,"o":19536,"h":19536.5,"l":19525,"c":19526.5,"v":84.023}
{"ts":1665184440000,"o":19526.5,"h":19527.5,"l":19526.5,"c":19527,"v":16.928}
{"ts":1665184500000,"o":19527,"h":19538,"l":19527,"c":19538,"v":20.481}
{"ts":1665184560000,"o":19538,"h":19543.5,"l":19537.5,"c":19543.5,"v":25.974}
{"ts":1665184620000,"o":19543.5,"h":19545,"l":19543,"c":19544.5,"v":15.959}
{"ts":1665184680000,"o":19544.5,"h":19548.5,"l":19544.5,"c":19548.5,"v":30.541}
{"ts":1665184740000,"o":19548.5,"h":19549.5,"l":19548,"c":19549.5,"v":21.015}
{"ts":1665184800000,"o":19549.5,"h":19549.5,"l":19549,"c":19549.5,"v":7.05}
{"ts":1665184860000,"o":19549.5,"h":19549.5,"l":19542,"c":19542,"v":19.121}
{"ts":1665184920000,"o":19542,"h":19542.5,"l":19542,"c":19542,"v":16.373}
{"ts":1665184980000,"o":19542,"h":19546.5,"l":19542,"c":19546.5,"v":11.521}
{"ts":1665185040000,"o":19546.5,"h":19549,"l":19546,"c":19549,"v":35.589}
{"ts":1665185100000,"o":19549,"h":19550,"l":19548.5,"c":19549.5,"v":11.463}
{"ts":1665185160000,"o":19549.5,"h":19550,"l":19549.5,"c":19549.5,"v":18.228}
{"ts":1665185220000,"o":19549.5,"h":19551.5,"l":19549.5,"c":19549.5,"v":11.929}
{"ts":1665185280000,"o":19549.5,"h":19550,"l":19546.5,"c":19547,"v":9.974}
{"ts":1665185340000,"o":19547,"h":19547,"l":19541.5,"c":19542,"v":20.852}
{"ts":1665185400000,"o":19542,"h":19542,"l":19537.5,"c":19538,"v":20.566}
{"ts":1665185460000,"o":19538,"h":19538,"l":19537.5,"c":19538,"v":7.301}
{"ts":1665185520000,"o":19538,"h":19540.5,"l":19538,"c":19540,"v":34.573}
{"ts":1665185580000,"o":19540,"h":19540.5,"l":19540,"c":19540.5,"v":14.559}
{"ts":1665185640000,"o":19540.5,"h":19540.5,"l":19514,"c":19525.5,"v":227.893}
{"ts":1665185700000,"o":19525.5,"h":19525.5,"l":19523,"c":19523.5,"v":61.695}
{"ts":1665185760000,"o":19523.5,"h":19523.5,"l":19511.5,"c":19513.5,"v":177.061}
{"ts":1665185820000,"o":19513.5,"h":19517,"l":19512.5,"c":19512.5,"v":66.655}
{"ts":1665185880000,"o":19512.5,"h":19513,"l":19491,"c":19508.5,"v":423.545}
{"ts":1665185940000,"o":19508.5,"h":19508.5,"l":19505.5,"c":19508.5,"v":52.995}
{"ts":1665186000000,"o":19508.5,"h":19518.5,"l":19508,"c":19518,"v":43.261}
{"ts":1665186060000,"o":19518,"h":19523.5,"l":19518,"c":19523.5,"v":36.789}
{"ts":1665186120000,"o":19523.5,"h":19523.5,"l":19518,"c":19518.5,"v":26.664}
{"ts":1665186180000,"o":19518.5,"h":19518.5,"l":19517,"c":19518,"v":53.419}
{"ts":1665186240000,"o":19518,"h":19523,"l":19518,"c":19523,"v":58.3}
{"ts":1665186300000,"o":19523,"h":19524.5,"l":19518,"c":19518,"v":29.819}
{"ts":1665186360000,"o":19518,"h":19518.5,"l":19518,"c":19518,"v":6.943}
{"ts":1665186420000,"o":19518,"h":19518.5,"l":19515.5,"c":19516,"v":39.171}
{"ts":1665186480000,"o":19516,"h":19516,"l":19515,"c":19515,"v":24.937}
{"ts":1665186540000,"o":19515,"h":19515.5,"l":19510,"c":19514.5,"v":98.404}
{"ts":1665186600000,"o":19514.5,"h":19515,"l":19514.5,"c":19515,"v":5.358}
{"ts":1665186660000,"o":19515,"h":19515,"l":19514.5,"c":19515,"v":1.862}
{"ts":1665186720000,"o":19515,"h":19515,"l":19508,"c":19514,"v":71.207}
{"ts":1665186780000,"o":19514,"h":19522,"l":19514,"c":19521.5,"v":36.503}
{"ts":1665186840000,"o":19521.5,"h":19533,"l":19521.5,"c":19529.5,"v":41.789}
{"ts":1665186900000,"o":19529.5,"h":19529.5,"l":19529,"c":19529.5,"v":63.364}
{"ts":1665186960000,"o":19529.5,"h":19533,"l":19529,"c":19532.5,"v":15.61}
{"ts":1665187020000,"o":19532.5,"h":19537,"l":19532.5,"c":19537,"v":39.066}
{"ts":1665187080000,"o":19537,"h":19537,"l":19529,"c":19529.5,"v":39.864}
{"ts":1665187140000,"o":19529.5,"h":19529.5,"l":19515,"c":19517.5,"v":70.369}
{"ts":1665187200000,"o":19517.5,"h":19518,"l":19515.5,"c":19515.5,"v":55.259}
{"ts":1665187260000,"o":19515.5,"h":19515.5,"l":19512.5,"c":19514,"v":40.221}
{"ts":1665187320000,"o":19514,"h":19519,"l":19514,"c":19516.5,"v":56.709}
{"ts":1665187380000,"o":19516.5,"h":19526.5,"l":19503.5,"c":19522.5,"v":107.373}
{"ts":1665187440000,"o":19522.5,"h":19522.5,"l":19522,"c":19522,"v":20.005}
{"ts":1665187500000,"o":19522,"h":19533.5,"l":19522,"c":19533.5,"v":42.506}
{"ts":1665187560000,"o":19533.5,"h":19537,"l":19533,"c":19537,"v":37.282}
{"ts":1665187620000,"o":19537,"h":19541.5,"l":19536.5,"c":19540,"v":35.776}
{"ts":1665187680000,"o":19540,"h":19555,"l":19539.5,"c":19554.5,"v":201.765}
{"ts":1665187740000,"o":19554.5,"h":19555,"l":19554,"c":19554.5,"v":19.073}
{"ts":1665187800000,"o":19554.5,"h":19554.5,"l":19546.5,"c":19547,"v":40.107}
{"ts":1665187860000,"o":19547,"h":19554,"l":19546.5,"c":19552,"v":57.327}
{"ts":1665187920000,"o":19552,"h":19552,"l":19543,"c":19543.5,"v":52.107}
{"ts":1665187980000,"o":19543.5,"h":19543.5,"l":19541.5,"c":19541.5,"v":7.31}
{"ts":1665188040000,"o":19541.5,"h":19551.5,"l":19541.5,"c":19551,"v":61.199}
{"ts":1665188100000,"o":19551,"h":19557.5,"l":19551,"c":19557,"v":67.005}
{"ts":1665188160000,"o":19557,"h":19557.5,"l":19553,"c":19553.5,"v":61.381}
{"ts":1665188220000,"o":19553.5,"h":19559,"l":19553,"c":19559,"v":78.172}
{"ts":1665188280000,"o":19559,"h":19564,"l":19558.5,"c":19564,"v":42.225}
{"ts":1665188340000,"o":19564,"h":19564,"l":19562,"c":19562,"v":82.862}
{"ts":1665188400000,"o":19562,"h":19595,"l":19562,"c":19595,"v":393.108}
{"ts":1665188460000,"o":19595,"h":19599.5,"l":19582.5,"c":19597.5,"v":150.314}
{"ts":1665188520000,"o":19597.5,"h":19599.5,"l":19590,"c":19596.5,"v":163.715}
{"ts":1665188580000,"o":19596.5,"h":19596.5,"l":19587,"c":19595,"v":156.653}
{"ts":1665188640000,"o":19595,"h":19614,"l":19594.5,"c":19599.5,"v":189.967}
{"ts":1665188700000,"o":19599.5,"h":19600,"l":19591.5,"c":19591.5,"v":98.373}
{"ts":1665188760000,"o":19591.5,"h":19594.5,"l":19587,"c":19594.5,"v":38.145}
{"ts":1665188820000,"o":19594.5,"h":19594.5,"l":19594,"c":19594,"v":67.306}
{"ts":1665188880000,"o":19594,"h":19594.5,"l":19577.5,"c":19580,"v":141.62}
{"ts":1665188940000,"o":19580,"h":19580,"l":19579.5,"c":19579.5,"v":7.442}
{"ts":1665189000000,"o":19579.5,"h":19588,"l":19575.5,"c":19576,"v":66.455}
{"ts":1665189060000,"o":19576,"h":19576,"l":19557,"c":19563,"v":127.637}
{"ts":1665189120000,"o":19563,"h":19563,"l":19560,"c":19560,"v":21.111}
{"ts":1665189180000,"o":19560,"h":19563,"l":19560,"c":19560,"v":49.178}
{"ts":1665189240000,"o":19560,"h":19560.5,"l":19560,"c":19560.5,"v":19.162}
{"ts":1665189300000,"o":19560.5,"h":19574.5,"l":19560,"c":19567.5,"v":69.428}
{"ts":1665189360000,"o":19567.5,"h":19568,"l":19567.5,"c":19567.5,"v":8.639}
{"ts":1665189420000,"o":19567.5,"h":19568,"l":19563.5,"c":19563.5,"v":28.109}
{"ts":1665189480000,"o":19563.5,"h":19569.5,"l":19563.5,"c":19569,"v":33.217}
{"ts":1665189540000,"o":19569,"h":19570,"l":19564,"c":19564,"v":20.097}
{"ts":1665189600000,"o":19564,"h":19565,"l":19564,"c":19564.5,"v":1.386}
{"ts":1665189660000,"o":19564.5,"h":19565.5,"l":19560.5,"c":19561,"v":44.181}
{"ts":1665189720000,"o":19561,"h":19561,"l":19560.5,"c":19560.5,"v":6.161}
{"ts":1665189780000,"o":19560.5,"h":19561,"l":19556,"c":19556.5,"v":75.727}
{"ts":1665189840000,"o":19556.5,"h":19556.5,"l":19542,"c":19542.5,"v":84.112}
{"ts":1665189900000,"o":19542.5,"h":19542.5,"l":19533,"c":19537.5,"v":96.441}
{"ts":1665189960000,"o":19537.5,"h":19544.5,"l":19537,"c":19544.5,"v":93.457}
{"ts":1665190020000,"o":19544.5,"h":19550,"l":19544.5,"c":19549.5,"v":43.431}
{"ts":1665190080000,"o":19549.5,"h":19557,"l":19549.5,"c":19556.5,"v":76.598}
{"ts":1665190140000,"o":19556.5,"h":19571.5,"l":19556.5,"c":19571.5,"v":106.216}
{"ts":1665190200000,"o":19571.5,"h":19580.5,"l":19571,"c":19580,"v":110.064}
{"ts":1665190260000,"o":19580,"h":19580.5,"l":19571,"c":19577.5,"v":76.328}
{"ts":1665190320000,"o":19577.5,"h":19578,"l":19572.5,"c":19573,"v":15.217}
{"ts":1665190380000,"o":19573,"h":19578.5,"l":19562,"c":19568,"v":293.503}
{"ts":1665190440000,"o":19568,"h":19569,"l":19568,"c":19569,"v":2.948}
{"ts":1665190500000,"o":19569,"h":19569,"l":19568.5,"c":19568.5,"v":6.968}
{"ts":1665190560000,"o":19568.5,"h":19569,"l":19568.5,"c":19568.5,"v":10.78}
{"ts":1665190620000,"o":19568.5,"h":19569,"l":19568.5,"c":19568.5,"v":4.732}
{"ts":1665190680000,"o":19568.5,"h":19569,"l":19568.5,"c":19569,"v":4.609}
{"ts":1665190740000,"o":19569,"h":19569,"l":19565,"c":19565,"v":14.413}
{"ts":1665190800000,"o":19565,"h":19565.5,"l":19561.5,"c":19561.5,"v":44.639}
{"ts":1665190860000,"o":19561.5,"h":19562,"l":19556,"c":19556.5,"v":26.677}
{"ts":1665190920000,"o":19556.5,"h":19556.5,"l":19556,"c":19556,"v":44.626}
{"ts":1665190980000,"o":19556,"h":19558,"l":19556,"c":19558,"v":23.917}
{"ts":1665191040000,"o":19558,"h":19558,"l":19550,"c":19550,"v":58.088}
{"ts":1665191100000,"o":19550,"h":19550.5,"l":19550,"c":19550.5,"v":6.702}
{"ts":1665191160000,"o":19550.5,"h":19552,"l":19545,"c":19545,"v":41.679}
{"ts":1665191220000,"o":19545,"h":19545.5,"l":19537,"c":19539,"v":64.98}
{"ts":1665191280000,"o":19539,"h":19539,"l":19537.5,"c":19538,"v":48.717}
{"ts":1665191340000,"o":19538,"h":19538,"l":19537.5,"c":19537.5,"v":19.84}
{"ts":1665191400000,"o":19537.5,"h":19538,"l":19535,"c":19535,"v":28.516}
{"ts":1665191460000,"o":19535,"h":19539,"l":19535,"c":19539,"v":23.892}
{"ts":1665191520000,"o":19539,"h":19565.5,"l":19539,"c":19557,"v":196.288}
{"ts":1665191580000,"o":19557,"h":19557,"l":19555,"c":19555.5,"v":25.265}
{"ts":1665191640000,"o":19555.5,"h":19555.5,"l":19548,"c":19554,"v":33.17}
{"ts":1665191700000,"o":19554,"h":19554.5,"l":19554,"c":19554.5,"v":12.345}
{"ts":1665191760000,"o":19554.5,"h":19556,"l":19554,"c":19555.5,"v":80.957}
{"ts":1665191820000,"o":19555.5,"h":19556,"l":19555.5,"c":19555.5,"v":7.504}
{"ts":1665191880000,"o":19555.5,"h":19556,"l":19555.5,"c":19555.5,"v":4.494}
{"ts":1665191940000,"o":19555.5,"h":19556,"l":19553.5,"c":19554,"v":5.326}
{"ts":1665192000000,"o":19554,"h":19554,"l":19553.5,"c":19554,"v":48.697}
{"ts":1665192060000,"o":19554,"h":19554,"l":19553.5,"c":19554,"v":3.653}
{"ts":1665192120000,"o":19554,"h":19554,"l":19552,"c":19554,"v":40.031}
{"ts":1665192180000,"o":19554,"h":19561,"l":19553.5,"c":19560.5,"v":128.013}
{"ts":1665192240000,"o":19560.5,"h":19564,"l":19560.5,"c":19564,"v":22.356}
{"ts":1665192300000,"o":19564,"h":19564,"l":19558,"c":19562.5,"v":73.743}
{"ts":1665192360000,"o":19562.5,"h":19562.5,"l":19562,"c":19562,"v":3.005}
{"ts":1665192420000,"o":19562,"h":19562.5,"l":19562,"c":19562,"v":22.732}
{"ts":1665192480000,"o":19562,"h":19565,"l":19562,"c":19565,"v":33.227}
{"ts":1665192540000,"o":19565,"h":19565,"l":19561,"c":19561,"v":30.759}
{"ts":1665192600000,"o":19561,"h":19561.5,"l":19560,"c":19560.5,"v":5.289}
{"ts":1665192660000,"o":19560.5,"h":19560.5,"l":19554,"c":19554,"v":47.474}
{"ts":1665192720000,"o":19554,"h":19554.5,"l":19553,"c":19553.5,"v":31.106}
{"ts":1665192780000,"o":19553.5,"h":19556,"l":19553,"c":19556,"v":13.424}
{"ts":1665192840000,"o":19556,"h":19564,"l":19555.5,"c":19563.5,"v":30.578}
{"ts":1665192900000,"o":19563.5,"h":19572,"l":19563.5,"c":19572,"v":38.275}
{"ts":1665192960000,"o":19572,"h":19572,"l":19571.5,"c":19571.5,"v":22.379}
{"ts":1665193020000,"o":19571.5,"h":19572,"l":19571.5,"c":19572,"v":7.261}
{"ts":1665193080000,"o":19572,"h":19572,"l":19571.5,"c":19572,"v":30.04}
{"ts":1665193140000,"o":19572,"h":19572,"l":19571.5,"c":19572,"v":7.146}
{"ts":1665193200000,"o":19572,"h":19572,"l":19571.5,"c":19571.5,"v":12.031}
{"ts":1665193260000,"o":19571.5,"h":19572,"l":19571.5,"c":19572,"v":19.528}
{"ts":1665193320000,"o":19572,"h":19574,"l":19571.5,"c":19573.5,"v":20.21}
{"ts":1665193380000,"o":19573.5,"h":19584,"l":19573.5,"c":19581.5,"v":57.964}
{"ts":1665193440000,"o":19581.5,"h":19582,"l":19579,"c":19579,"v":9.352}
{"ts":1665193500000,"o":19579,"h":19581,"l":19579,"c":19580.5,"v":53.791}
{"ts":1665193560000,"o":19580.5,"h":19581,"l":19580.5,"c":19581,"v":10.057}
{"ts":1665193620000,"o":19581,"h":19581,"l":19580.5,"c":19580.5,"v":16.832}
{"ts":1665193680000,"o":19580.5,"h":19581,"l":19580.5,"c":19581,"v":6.922}
{"ts":1665193740000,"o":19581,"h":19581,"l":19580.5,"c":19580.5,"v":6.473}
{"ts":1665193800000,"o":19580.5,"h":19581,"l":19580.5,"c":19581,"v":15.329}
{"ts":1665193860000,"o":19581,"h":19581,"l":19571.5,"c":19572,"v":55.916}
{"ts":1665193920000,"o":19572,"h":19572,"l":19571.5,"c":19571.5,"v":4.379}
{"ts":1665193980000,"o":19571.5,"h":19572.5,"l":19571.5,"c":19572,"v":12.623}
{"ts":1665194040000,"o":19572,"h":19576.5,"l":19572,"c":19576.5,"v":17.252}
{"ts":1665194100000,"o":19576.5,"h":19576.5,"l":19576,"c":19576.5,"v":3.186}
{"ts":1665194160000,"o":19576.5,"h":19579,"l":19573,"c":19578.5,"v":27.754}
{"ts":1665194220000,"o":19578.5,"h":19579.5,"l":19578.5,"c":19579.5,"v":13.455}
{"ts":1665194280000,"o":19579.5,"h":19586,"l":19579.5,"c":19586,"v":56.687}
{"ts":1665194340000,"o":19586,"h":19586,"l":19585.5,"c":19586,"v":11.183}
{"ts":1665194400000,"o":19586,"h":19586,"l":19584.5,"c":19584.5,"v":10.75}
{"ts":1665194460000,"o":19584.5,"h":19585,"l":19581.5,"c":19581.5,"v":14.788}
{"ts":1665194520000,"o":19581.5,"h":19582.5,"l":19581.5,"c":19582.5,"v":14.911}
{"ts":1665194580000,"o":19582.5,"h":19584,"l":19582.5,"c":19583,"v":26.004}
{"ts":1665194640000,"o":19583,"h":19583,"l":19578.5,"c":19579,"v":13.327}
{"ts":1665194700000,"o":19579,"h":19579,"l":19578.5,"c":19579,"v":7.141}
{"ts":1665194760000,"o":19579,"h":19579,"l":19578.5,"c":19578.5,"v":2.519}
{"ts":1665194820000,"o":19578.5,"h":19579,"l":19578.5,"c":19578.5,"v":2.454}
{"ts":1665194880000,"o":19578.5,"h":19584,"l":19578.5,"c":19584,"v":10.116}
{"ts":1665194940000,"o":19584,"h":19584,"l":19583.5,"c":19583.5,"v":21.278}
{"ts":1665195000000,"o":19583.5,"h":19585,"l":19583.5,"c":19585,"v":23.929}
{"ts":1665195060000,"o":19585,"h":19585,"l":19584,"c":19584.5,"v":13.081}
{"ts":1665195120000,"o":19584.5,"h":19589,"l":19584.5,"c":19589,"v":45.588}
{"ts":1665195180000,"o":19589,"h":19589,"l":19588.5,"c":19589,"v":3.225}
{"ts":1665195240000,"o":19589,"h":19589,"l":19588.5,"c":19589,"v":6.423}
{"ts":1665195300000,"o":19589,"h":19589,"l":19586,"c":19586.5,"v":22.559}
{"ts":1665195360000,"o":19586.5,"h":19586.5,"l":19586,"c":19586,"v":4.081}
{"ts":1665195420000,"o":19586,"h":19586.5,"l":19586,"c":19586,"v":8.661}
{"ts":1665195480000,"o":19586,"h":19586.5,"l":19578.5,"c":19582,"v":31.897}
{"ts":1665195540000,"o":19582,"h":19582,"l":19576,"c":19576,"v":23.484}
{"ts":1665195600000,"o":19576,"h":19576.5,"l":19570.5,"c":19574.5,"v":28.536}
{"ts":1665195660000,"o":19574.5,"h":19574.5,"l":19570.5,"c":19574,"v":31.581}
{"ts":1665195720000,"o":19574,"h":19574.5,"l":19570.5,"c":19570.5,"v":16.081}
{"ts":1665195780000,"o":19570.5,"h":19571,"l":19567.5,"c":19569,"v":18.997}
{"ts":1665195840000,"o":19569,"h":19577,"l":19568.5,"c":19570.5,"v":70.062}
{"ts":1665195900000,"o":19570.5,"h":19571,"l":19570.5,"c":19570.5,"v":9.897}
{"ts":1665195960000,"o":19570.5,"h":19571,"l":19570.5,"c":19571,"v":3.425}
{"ts":1665196020000,"o":19571,"h":19571,"l":19567,"c":19567.5,"v":23.485}
{"ts":1665196080000,"o":19567.5,"h":19568,"l":19567,"c":19567.5,"v":4.632}
{"ts":1665196140000,"o":19567.5,"h":19568,"l":19567.5,"c":19568,"v":7.374}
{"ts":1665196200000,"o":19568,"h":19568,"l":19567.5,"c":19567.5,"v":4.183}
{"ts":1665196260000,"o":19567.5,"h":19572,"l":19567.5,"c":19572,"v":31.485}
{"ts":1665196320000,"o":19572,"h":19572,"l":19571.5,"c":19572,"v":2.896}
{"ts":1665196380000,"o":19572,"h":19572,"l":19571.5,"c":19571.5,"v":2.339}
{"ts":1665196440000,"o":19571.5,"h":19572,"l":19571.5,"c":19571.5,"v":11.061}
{"ts":1665196500000,"o":19571.5,"h":19572,"l":19571.5,"c":19571.5,"v":5.402}
{"ts":1665196560000,"o":19571.5,"h":19572,"l":19571.5,"c":19571.5,"v":1.064}
{"ts":1665196620000,"o":19571.5,"h":19575,"l":19571.5,"c":19573.5,"v":14.095}
{"ts":1665196680000,"o":19573.5,"h":19573.5,"l":19568.5,"c":19569,"v":16.641}
{"ts":1665196740000,"o":19569,"h":19569,"l":19568.5,"c":19568.5,"v":4.335}
{"ts":1665196800000,"o":19568.5,"h":19569,"l":19563,"c":19564,"v":55.221}
{"ts":1665196860000,"o":19564,"h":19569,"l":19564,"c":19569,"v":53.535}
{"ts":1665196920000,"o":19569,"h":19570,"l":19568.5,"c":19570,"v":28.23}
{"ts":1665196980000,"o":19570,"h":19570,"l":19567,"c":19567,"v":8.05}
{"ts":1665197040000,"o":19567,"h":19567.5,"l":19565,"c":19565,"v":37.937}
{"ts":1665197100000,"o":19565,"h":19565.5,"l":19560,"c":19560.5,"v":38.999}
{"ts":1665197160000,"o":19560.5,"h":19560.5,"l":19552,"c":19552,"v":58.595}
{"ts":1665197220000,"o":19552,"h":19552.5,"l":19541.5,"c":19541.5,"v":131.383}
{"ts":1665197280000,"o":19541.5,"h":19545.5,"l":19541,"c":19544,"v":67.63}
{"ts":1665197340000,"o":19544,"h":19544,"l":19536,"c":19536,"v":58.341}
{"ts":1665197400000,"o":19536,"h":19536.5,"l":19536,"c":19536.5,"v":26.475}
{"ts":1665197460000,"o":19536.5,"h":19536.5,"l":19536,"c":19536,"v":27.712}
{"ts":1665197520000,"o":19536,"h":19540,"l":19536,"c":19540,"v":33.645}
{"ts":1665197580000,"o":19540,"h":19545,"l":19539.5,"c":19544.5,"v":62.25}
{"ts":1665197640000,"o":19544.5,"h":19547.5,"l":19544.5,"c":19547.5,"v":17.469}
{"ts":1665197700000,"o":19547.5,"h":19547.5,"l":19544,"c":19544,"v":21.916}
{"ts":1665197760000,"o":19544,"h":19544.5,"l":19544,"c":19544,"v":9.753}
{"ts":1665197820000,"o":19544,"h":19550,"l":19544,"c":19549.5,"v":31.239}
{"ts":1665197880000,"o":19549.5,"h":19550.5,"l":19549.5,"c":19550.5,"v":10.687}
{"ts":1665197940000,"o":19550.5,"h":19550.5,"l":19550,"c":19550,"v":13.837}
{"ts":1665198000000,"o":19550,"h":19550.5,"l":19546.5,"c":19546.5,"v":17.964}
{"ts":1665198060000,"o":19546.5,"h":19546.5,"l":19544,"c":19544,"v":26.156}
{"ts":1665198120000,"o":19544,"h":19544,"l":19539,"c":19539,"v":25.583}
{"ts":1665198180000,"o":19539,"h":19539.5,"l":19539,"c":19539,"v":29.539}
{"ts":1665198240000,"o":19539,"h":19539.5,"l":19530.5,"c":19531,"v":86.678}
{"ts":1665198300000,"o":19531,"h":19531,"l":19527.5,"c":19530.5,"v":107.835}
{"ts":1665198360000,"o":19530.5,"h":19531.5,"l":19529,"c":19531,"v":118.728}
{"ts":1665198420000,"o":19531,"h":19531.5,"l":19531,"c":19531,"v":10.116}
{"ts":1665198480000,"o":19531,"h":19534.5,"l":19531,"c":19534,"v":15.302}
{"ts":1665198540000,"o":19534,"h":19534.5,"l":19534,"c":19534.5,"v":39.687}
{"ts":1665198600000,"o":19534.5,"h":19534.5,"l":19534,"c":19534,"v":17.364}
{"ts":1665198660000,"o":19534,"h":19534.5,"l":19534,"c":19534.5,"v":17.074}
{"ts":1665198720000,"o":19534.5,"h":19534.5,"l":19512.5,"c":19517,"v":220.976}
{"ts":1665198780000,"o":19517,"h":19523,"l":19517,"c":19523,"v":48.738}
{"ts":1665198840000,"o":19523,"h":19523,"l":19520.5,"c":19520.5,"v":22.274}
{"ts":1665198900000,"o":19520.5,"h":19521,"l":19520.5,"c":19520.5,"v":27.578}
{"ts":1665198960000,"o":19520.5,"h":19520.5,"l":19520,"c":19520,"v":18.544}
{"ts":1665199020000,"o":19520,"h":19520.5,"l":19520,"c":19520.5,"v":4.913}
{"ts":1665199080000,"o":19520.5,"h":19525,"l":19520,"c":19524.5,"v":12.132}
{"ts":1665199140000,"o":19524.5,"h":19525,"l":19524.5,"c":19525,"v":8.853}
{"ts":1665199200000,"o":19525,"h":19525,"l":19513.5,"c":19514,"v":68.665}
{"ts":1665199260000,"o":19514,"h":19514,"l":19510,"c":19510,"v":69.584}
{"ts":1665199320000,"o":19510,"h":19510.5,"l":19508.5,"c":19509,"v":64.784}
{"ts":1665199380000,"o":19509,"h":19509,"l":19508,"c":19509,"v":36.55}
{"ts":1665199440000,"o":19509,"h":19509,"l":19508.5,"c":19508.5,"v":16.324}
{"ts":1665199500000,"o":19508.5,"h":19509,"l":19508.5,"c":19508.5,"v":24.924}
{"ts":1665199560000,"o":19508.5,"h":19509,"l":19508.5,"c":19508.5,"v":11.424}
{"ts":1665199620000,"o":19508.5,"h":19509,"l":19508.5,"c":19509,"v":27.738}
{"ts":1665199680000,"o":19509,"h":19510,"l":19509,"c":19510,"v":15.325}
{"ts":1665199740000,"o":19510,"h":19518,"l":19509.5,"c":19518,"v":81.193}
{"ts":1665199800000,"o":19518,"h":19527,"l":19517.5,"c":19526.5,"v":155.014}
{"ts":1665199860000,"o":19526.5,"h":19527,"l":19526.5,"c":19527,"v":10.805}
{"ts":1665199920000,"o":19527,"h":19527,"l":19526.5,"c":19526.5,"v":8.789}
{"ts":1665199980000,"o":19526.5,"h":19527,"l":19526.5,"c":19527,"v":9.032}
{"ts":1665200040000,"o":19527,"h":19527,"l":19526.5,"c":19527,"v":17.489}
{"ts":1665200100000,"o":19527,"h":19527,"l":19526.5,"c":19527,"v":8.995}
{"ts":1665200160000,"o":19527,"h":19530,"l":19526.5,"c":19530,"v":24.609}
{"ts":1665200220000,"o":19530,"h":19539.5,"l":19530,"c":19538,"v":134.767}
{"ts":1665200280000,"o":19538,"h":19538.5,"l":19538,"c":19538,"v":9.415}
{"ts":1665200340000,"o":19538,"h":19538,"l":19533.5,"c":19534,"v":44.036}
{"ts":1665200400000,"o":19534,"h":19534,"l":19533.5,"c":19533.5,"v":4.98}
{"ts":1665200460000,"o":19533.5,"h":19534,"l":19530,"c":19530,"v":35.798}
{"ts":1665200520000,"o":19530,"h":19530.5,"l":19530,"c":19530.5,"v":6.62}
{"ts":1665200580000,"o":19530.5,"h":19530.5,"l":19530,"c":19530.5,"v":2.821}
{"ts":1665200640000,"o":19530.5,"h":19530.5,"l":19530,"c":19530,"v":6.362}
{"ts":1665200700000,"o":19530,"h":19534,"l":19530,"c":19533.5,"v":16.843}
{"ts":1665200760000,"o":19533.5,"h":19534,"l":19533.5,"c":19534,"v":7.571}
{"ts":1665200820000,"o":19534,"h":19534,"l":19533.5,"c":19534,"v":19.89}
{"ts":1665200880000,"o":19534,"h":19534,"l":19533.5,"c":19534,"v":4.682}
{"ts":1665200940000,"o":19534,"h":19534,"l":19533.5,"c":19533.5,"v":8.986}
{"ts":1665201000000,"o":19533.5,"h":19534,"l":19533.5,"c":19533.5,"v":8.714}
{"ts":1665201060000,"o":19533.5,"h":19534,"l":19530,"c":19530,"v":11.327}
{"ts":1665201120000,"o":19530,"h":19530.5,"l":19506.5,"c":19509.5,"v":106.623}
{"ts":1665201180000,"o":19509.5,"h":19515,"l":19509,"c":19514.5,"v":31.499}
{"ts":1665201240000,"o":19514.5,"h":19515,"l":19514,"c":19514.5,"v":38.559}
{"ts":1665201300000,"o":19514.5,"h":19514.5,"l":19514,"c":19514,"v":20.269}
{"ts":1665201360000,"o":19514,"h":19514.5,"l":19483,"c":19493,"v":358.992}
{"ts":1665201420000,"o":19493,"h":19495.5,"l":19493,"c":19495,"v":39.301}
{"ts":1665201480000,"o":19495,"h":19501,"l":19495,"c":19495,"v":73.617}
{"ts":1665201540000,"o":19495,"h":19500,"l":19494.5,"c":19495,"v":49.124}
{"ts":1665201600000,"o":19495,"h":19503,"l":19494.5,"c":19496.5,"v":90.209}
{"ts":1665201660000,"o":19496.5,"h":19502,"l":19496.5,"c":19502,"v":30.706}
{"ts":1665201720000,"o":19502,"h":19506.5,"l":19501.5,"c":19506.5,"v":25.347}
{"ts":1665201780000,"o":19506.5,"h":19510,"l":19506,"c":19509.5,"v":21.439}
{"ts":1665201840000,"o":19509.5,"h":19510,"l":19509.5,"c":19509.5,"v":17.296}
{"ts":1665201900000,"o":19509.5,"h":19510,"l":19508,"c":19508,"v":31.426}
{"ts":1665201960000,"o":19508,"h":19508.5,"l":19506.5,"c":19507,"v":10.351}
{"ts":1665202020000,"o":19507,"h":19507,"l":19499.5,"c":19499.5,"v":39.891}
{"ts":1665202080000,"o":19499.5,"h":19500,"l":19494,"c":19497.5,"v":108.64}
{"ts":1665202140000,"o":19497.5,"h":19500,"l":19497,"c":19500,"v":40.48}
{"ts":1665202200000,"o":19500,"h":19500.5,"l":19499.5,"c":19500,"v":9.83}
{"ts":1665202260000,"o":19500,"h":19500.5,"l":19500,"c":19500,"v":10.942}
{"ts":1665202320000,"o":19500,"h":19500.5,"l":19500,"c":19500,"v":4.752}
{"ts":1665202380000,"o":19500,"h":19500.5,"l":19500,"c":19500,"v":15.062}
{"ts":1665202440000,"o":19500,"h":19500.5,"l":19500,"c":19500,"v":8.671}
{"ts":1665202500000,"o":19500,"h":19500.5,"l":19500,"c":19500.5,"v":18.034}
{"ts":1665202560000,"o":19500.5,"h":19504.5,"l":19500,"c":19504,"v":38.996}
{"ts":1665202620000,"o":19504,"h":19505,"l":19504,"c":19505,"v":22.342}
{"ts":1665202680000,"o":19505,"h":19507,"l":19504.5,"c":19507,"v":15.879}
{"ts":1665202740000,"o":19507,"h":19508.5,"l":19507,"c":19508.5,"v":31.166}
{"ts":1665202800000,"o":19508.5,"h":19508.5,"l":19502,"c":19502.5,"v":97.551}
{"ts":1665202860000,"o":19502.5,"h":19502.5,"l":19502,"c":19502,"v":8.959}
{"ts":1665202920000,"o":19502,"h":19502.5,"l":19502,"c":19502,"v":7.253}
{"ts":1665202980000,"o":19502,"h":19502.5,"l":19502,"c":19502,"v":6.6}
{"ts":1665203040000,"o":19502,"h":19502.5,"l":19502,"c":19502.5,"v":16.273}
{"ts":1665203100000,"o":19502.5,"h":19502.5,"l":19502,"c":19502.5,"v":15.319}
{"ts":1665203160000,"o":19502.5,"h":19509,"l":19502.5,"c":19509,"v":20.32}
{"ts":1665203220000,"o":19509,"h":19509,"l":19508.5,"c":19509,"v":10.141}
{"ts":1665203280000,"o":19509,"h":19509,"l":19508.5,"c":19508.5,"v":14.847}
{"ts":1665203340000,"o":19508.5,"h":19509,"l":19500.5,"c":19500.5,"v":48.261}
{"ts":1665203400000,"o":19500.5,"h":19501,"l":19500.5,"c":19501,"v":14.875}
{"ts":1665203460000,"o":19501,"h":19501,"l":19500,"c":19500.5,"v":13.89}
{"ts":1665203520000,"o":19500.5,"h":19500.5,"l":19495.5,"c":19495.5,"v":42.82}
{"ts":1665203580000,"o":19495.5,"h":19496,"l":19455,"c":19468,"v":637.691}
{"ts":1665203640000,"o":19468,"h":19480,"l":19468,"c":19479,"v":92.701}
{"ts":1665203700000,"o":19479,"h":19483,"l":19478.5,"c":19482.5,"v":96.244}
{"ts":1665203760000,"o":19482.5,"h":19483,"l":19455,"c":19455.5,"v":99.823}
{"ts":1665203820000,"o":19455.5,"h":19462.5,"l":19455,"c":19461.5,"v":122.254}
{"ts":1665203880000,"o":19461.5,"h":19462,"l":19454.5,"c":19461,"v":191.13}
{"ts":1665203940000,"o":19461,"h":19464.5,"l":19455,"c":19455.5,"v":98.182}
{"ts":1665204000000,"o":19455.5,"h":19457,"l":19419,"c":19457,"v":745.319}
{"ts":1665204060000,"o":19457,"h":19471.5,"l":19457,"c":19471.5,"v":93.697}
{"ts":1665204120000,"o":19471.5,"h":19471.5,"l":19463,"c":19466,"v":56.358}
{"ts":1665204180000,"o":19466,"h":19466,"l":19465.5,"c":19465.5,"v":28.956}
{"ts":1665204240000,"o":19465.5,"h":19466,"l":19465.5,"c":19465.5,"v":70.352}
{"ts":1665204300000,"o":19465.5,"h":19468.5,"l":19465.5,"c":19468.5,"v":34.754}
{"ts":1665204360000,"o":19468.5,"h":19475.5,"l":19468,"c":19471.5,"v":70.028}
{"ts":1665204420000,"o":19471.5,"h":19472,"l":19468,"c":19468.5,"v":28.972}
{"ts":1665204480000,"o":19468.5,"h":19468.5,"l":19457,"c":19457.5,"v":83.017}
{"ts":1665204540000,"o":19457.5,"h":19457.5,"l":19454,"c":19454,"v":71.965}
{"ts":1665204600000,"o":19454,"h":19454.5,"l":19445,"c":19445.5,"v":77.619}
{"ts":1665204660000,"o":19445.5,"h":19445.5,"l":19406.5,"c":19437.5,"v":484.18}
{"ts":1665204720000,"o":19437.5,"h":19437.5,"l":19428,"c":19432,"v":54.245}
{"ts":1665204780000,"o":19432,"h":19432,"l":19425.5,"c":19429,"v":101.646}
{"ts":1665204840000,"o":19429,"h":19433,"l":19425,"c":19429.5,"v":79.606}
{"ts":1665204900000,"o":19429.5,"h":19429.5,"l":19429,"c":19429,"v":25.928}
{"ts":1665204960000,"o":19429,"h":19437.5,"l":19429,"c":19437,"v":32.446}
{"ts":1665205020000,"o":19437,"h":19441,"l":19437,"c":19441,"v":52.807}
{"ts":1665205080000,"o":19441,"h":19441,"l":19430,"c":19433,"v":68.243}
{"ts":1665205140000,"o":19433,"h":19437.5,"l":19433,"c":19437,"v":60.879}
{"ts":1665205200000,"o":19437,"h":19438,"l":19437,"c":19438,"v":22.106}
{"ts":1665205260000,"o":19438,"h":19438,"l":19437.5,"c":19437.5,"v":21.761}
{"ts":1665205320000,"o":19437.5,"h":19438.5,"l":19436.5,"c":19438.5,"v":81.786}
{"ts":1665205380000,"o":19438.5,"h":19438.5,"l":19432.5,"c":19433,"v":93.197}
{"ts":1665205440000,"o":19433,"h":19433,"l":19431.5,"c":19431.5,"v":19.326}
{"ts":1665205500000,"o":19431.5,"h":19432,"l":19431.5,"c":19432,"v":10.789}
{"ts":1665205560000,"o":19432,"h":19432.5,"l":19431.5,"c":19432,"v":12.176}
{"ts":1665205620000,"o":19432,"h":19442,"l":19432,"c":19442,"v":100.91}
{"ts":1665205680000,"o":19442,"h":19451,"l":19441.5,"c":19451,"v":140.211}
{"ts":1665205740000,"o":19451,"h":19453,"l":19450.5,"c":19452.5,"v":112.337}
{"ts":1665205800000,"o":19452.5,"h":19453,"l":19450.5,"c":19451,"v":26.931}
{"ts":1665205860000,"o":19451,"h":19451,"l":19448,"c":19448,"v":30.57}
{"ts":1665205920000,"o":19448,"h":19448.5,"l":19441,"c":19441,"v":33.959}
{"ts":1665205980000,"o":19441,"h":19450,"l":19441,"c":19449.5,"v":32.508}
{"ts":1665206040000,"o":19449.5,"h":19450,"l":19449.5,"c":19450,"v":20.771}
{"ts":1665206100000,"o":19450,"h":19463.5,"l":19450,"c":19459.5,"v":124.704}
{"ts":1665206160000,"o":19459.5,"h":19467,"l":19459.5,"c":19467,"v":61.645}
{"ts":1665206220000,"o":19467,"h":19471,"l":19466.5,"c":19470.5,"v":34.594}
{"ts":1665206280000,"o":19470.5,"h":19471,"l":19465,"c":19469,"v":55.355}
{"ts":1665206340000,"o":19469,"h":19469,"l":19466,"c":19466,"v":24.333}
{"ts":1665206400000,"o":19466,"h":19474,"l":19466,"c":19470,"v":49.17}
{"ts":1665206460000,"o":19470,"h":19470,"l":19469.5,"c":19470,"v":24.729}
{"ts":1665206520000,"o":19470,"h":19470,"l":19468.5,"c":19469,"v":15.258}
{"ts":1665206580000,"o":19469,"h":19469,"l":19465.5,"c":19467,"v":31.646}
{"ts":1665206640000,"o":19467,"h":19470,"l":19466.5,"c":19470,"v":16.254}
{"ts":1665206700000,"o":19470,"h":19472,"l":19470,"c":19472,"v":33.564}
{"ts":1665206760000,"o":19472,"h":19472,"l":19466.5,"c":19467,"v":47.289}
{"ts":1665206820000,"o":19467,"h":19467,"l":19463,"c":19463.5,"v":16.314}
{"ts":1665206880000,"o":19463.5,"h":19463.5,"l":19460,"c":19463.5,"v":30.644}
{"ts":1665206940000,"o":19463.5,"h":19463.5,"l":19461.5,"c":19462,"v":9.292}
{"ts":1665207000000,"o":19462,"h":19462,"l":19461.5,"c":19462,"v":44.751}
{"ts":1665207060000,"o":19462,"h":19463,"l":19461.5,"c":19463,"v":22.581}
{"ts":1665207120000,"o":19463,"h":19463.5,"l":19462.5,"c":19463.5,"v":6.857}
{"ts":1665207180000,"o":19463.5,"h":19475.5,"l":19463,"c":19475.5,"v":91.188}
{"ts":1665207240000,"o":19475.5,"h":19480,"l":19475,"c":19480,"v":64.211}
{"ts":1665207300000,"o":19480,"h":19480,"l":19479.5,"c":19479.5,"v":23.974}
{"ts":1665207360000,"o":19479.5,"h":19480.5,"l":19479.5,"c":19480.5,"v":12.73}
{"ts":1665207420000,"o":19480.5,"h":19483,"l":19480,"c":19482.5,"v":45.746}
{"ts":1665207480000,"o":19482.5,"h":19488,"l":19482.5,"c":19484,"v":110.829}
{"ts":1665207540000,"o":19484,"h":19484,"l":19483.5,"c":19484,"v":15.248}
{"ts":1665207600000,"o":19484,"h":19488,"l":19483.5,"c":19488,"v":59.783}
{"ts":1665207660000,"o":19488,"h":19489,"l":19487.5,"c":19489,"v":22.533}
{"ts":1665207720000,"o":19489,"h":19490,"l":19488.5,"c":19489.5,"v":21.595}
{"ts":1665207780000,"o":19489.5,"h":19493,"l":19489.5,"c":19493,"v":19.648}
{"ts":1665207840000,"o":19493,"h":19495,"l":19492.5,"c":19494.5,"v":22.343}
{"ts":1665207900000,"o":19494.5,"h":19497.5,"l":19494.5,"c":19497,"v":36.425}
{"ts":1665207960000,"o":19497,"h":19497,"l":19496.5,"c":19497,"v":13.129}
{"ts":1665208020000,"o":19497,"h":19497,"l":19490,"c":19490,"v":50.818}
{"ts":1665208080000,"o":19490,"h":19490.5,"l":19485.5,"c":19486,"v":64.882}
{"ts":1665208140000,"o":19486,"h":19490,"l":19485.5,"c":19489.5,"v":30.983}
{"ts":1665208200000,"o":19489.5,"h":19493.5,"l":19489.5,"c":19493,"v":9.509}
{"ts":1665208260000,"o":19493,"h":19493.5,"l":19493,"c":19493.5,"v":19.104}
{"ts":1665208320000,"o":19493.5,"h":19514.5,"l":19493,"c":19501,"v":218.041}
{"ts":1665208380000,"o":19501,"h":19501.5,"l":19501,"c":19501,"v":10.958}
{"ts":1665208440000,"o":19501,"h":19501.5,"l":19501,"c":19501.5,"v":7.234}
{"ts":1665208500000,"o":19501.5,"h":19501.5,"l":19501,"c":19501.5,"v":26.296}
{"ts":1665208560000,"o":19501.5,"h":19519,"l":19501,"c":19513.5,"v":277.975}
{"ts":1665208620000,"o":19513.5,"h":19514,"l":19503,"c":19505.5,"v":60.832}
{"ts":1665208680000,"o":19505.5,"h":19506,"l":19497.5,"c":19498.5,"v":62.142}
{"ts":1665208740000,"o":19498.5,"h":19499,"l":19498.5,"c":19498.5,"v":8.297}
{"ts":1665208800000,"o":19498.5,"h":19500.5,"l":19498.5,"c":19500,"v":18.681}
{"ts":1665208860000,"o":19500,"h":19501,"l":19500,"c":19500.5,"v":21.347}
{"ts":1665208920000,"o":19500.5,"h":19511,"l":19500.5,"c":19507,"v":73.94}
{"ts":1665208980000,"o":19507,"h":19507,"l":19500.5,"c":19501,"v":37.006}
{"ts":1665209040000,"o":19501,"h":19501,"l":19495,"c":19495.5,"v":65.525}
{"ts":1665209100000,"o":19495.5,"h":19495.5,"l":19486.5,"c":19486.5,"v":85.245}
{"ts":1665209160000,"o":19486.5,"h":19489.5,"l":19486.5,"c":19489.5,"v":23.751}
{"ts":1665209220000,"o":19489.5,"h":19490.5,"l":19489,"c":19490.5,"v":35.601}
{"ts":1665209280000,"o":19490.5,"h":19490.5,"l":19490,"c":19490,"v":20.894}
{"ts":1665209340000,"o":19490,"h":19490.5,"l":19490,"c":19490,"v":7.1}
{"ts":1665209400000,"o":19490,"h":19490.5,"l":19478,"c":19478.5,"v":98.968}
{"ts":1665209460000,"o":19478.5,"h":19478.5,"l":19468.5,"c":19469,"v":60.699}
{"ts":1665209520000,"o":19469,"h":19469,"l":19468.5,"c":19468.5,"v":67.184}
{"ts":1665209580000,"o":19468.5,"h":19474.5,"l":19468.5,"c":19474.5,"v":55.529}
{"ts":1665209640000,"o":19474.5,"h":19478,"l":19474.5,"c":19475,"v":20.193}
{"ts":1665209700000,"o":19475,"h":19482,"l":19475,"c":19479.5,"v":25.099}
{"ts":1665209760000,"o":19479.5,"h":19483,"l":19479,"c":19482.5,"v":21.433}
{"ts":1665209820000,"o":19482.5,"h":19486.5,"l":19482.5,"c":19486,"v":38.628}
{"ts":1665209880000,"o":19486,"h":19486.5,"l":19481.5,"c":19481.5,"v":13.735}
{"ts":1665209940000,"o":19481.5,"h":19482,"l":19481.5,"c":19481.5,"v":3.928}
{"ts":1665210000000,"o":19481.5,"h":19482,"l":19481.5,"c":19481.5,"v":7.164}
{"ts":1665210060000,"o":19481.5,"h":19482.5,"l":19481.5,"c":19482,"v":23.232}
{"ts":1665210120000,"o":19482,"h":19482.5,"l":19482,"c":19482.5,"v":3.435}
{"ts":1665210180000,"o":19482.5,"h":19482.5,"l":19481.5,"c":19482,"v":15.848}
{"ts":1665210240000,"o":19482,"h":19482,"l":19475.5,"c":19476,"v":59.006}
{"ts":1665210300000,"o":19476,"h":19477,"l":19476,"c":19476.5,"v":4.77}
{"ts":1665210360000,"o":19476.5,"h":19477,"l":19476.5,"c":19476.5,"v":11.984}
{"ts":1665210420000,"o":19476.5,"h":19486,"l":19476.5,"c":19486,"v":34.349}
{"ts":1665210480000,"o":19486,"h":19492,"l":19485.5,"c":19492,"v":19.324}
{"ts":1665210540000,"o":19492,"h":19499.5,"l":19491.5,"c":19499.5,"v":28.39}
{"ts":1665210600000,"o":19499.5,"h":19500,"l":19499,"c":19499.5,"v":19.944}
{"ts":1665210660000,"o":19499.5,"h":19500,"l":19499.5,"c":19500,"v":5.116}
{"ts":1665210720000,"o":19500,"h":19500,"l":19499.5,"c":19499.5,"v":3.802}
{"ts":1665210780000,"o":19499.5,"h":19500,"l":19494.5,"c":19494.5,"v":24.348}
{"ts":1665210840000,"o":19494.5,"h":19495,"l":19491,"c":19491,"v":37.166}
{"ts":1665210900000,"o":19491,"h":19491.5,"l":19489.5,"c":19489.5,"v":8.722}
{"ts":1665210960000,"o":19489.5,"h":19490,"l":19489.5,"c":19489.5,"v":10.603}
{"ts":1665211020000,"o":19489.5,"h":19490,"l":19487.5,"c":19487.5,"v":20.412}
{"ts":1665211080000,"o":19487.5,"h":19488,"l":19487.5,"c":19487.5,"v":11.202}
{"ts":1665211140000,"o":19487.5,"h":19488,"l":19487.5,"c":19488,"v":4.848}
{"ts":1665211200000,"o":19488,"h":19488,"l":19487.5,"c":19488,"v":10.07}
{"ts":1665211260000,"o":19488,"h":19489.5,"l":19488,"c":19489.5,"v":4.548}
{"ts":1665211320000,"o":19489.5,"h":19489.5,"l":19489,"c":19489,"v":13.605}
{"ts":1665211380000,"o":19489,"h":19489.5,"l":19489,"c":19489.5,"v":12.491}
{"ts":1665211440000,"o":19489.5,"h":19489.5,"l":19489,"c":19489.5,"v":7.274}
{"ts":1665211500000,"o":19489.5,"h":19489.5,"l":19489,"c":19489,"v":6.925}
{"ts":1665211560000,"o":19489,"h":19489.5,"l":19484,"c":19484,"v":25.192}
{"ts":1665211620000,"o":19484,"h":19484.5,"l":19475.5,"c":19476,"v":28.796}
{"ts":1665211680000,"o":19476,"h":19479.5,"l":19475.5,"c":19479,"v":10.111}
{"ts":1665211740000,"o":19479,"h":19484,"l":19479,"c":19484,"v":7.875}
{"ts":1665211800000,"o":19484,"h":19484,"l":19482,"c":19482.5,"v":18.924}
{"ts":1665211860000,"o":19482.5,"h":19482.5,"l":19482,"c":19482.5,"v":7.903}
{"ts":1665211920000,"o":19482.5,"h":19493,"l":19482,"c":19488,"v":37.902}
{"ts":1665211980000,"o":19488,"h":19488,"l":19487.5,"c":19488,"v":14.738}
{"ts":1665212040000,"o":19488,"h":19493,"l":19487.5,"c":19493,"v":20.66}
{"ts":1665212100000,"o":19493,"h":19500,"l":19492.5,"c":19500,"v":50.681}
{"ts":1665212160000,"o":19500,"h":19519.5,"l":19499.5,"c":19519,"v":195.129}
{"ts":1665212220000,"o":19519,"h":19526,"l":19519,"c":19523.5,"v":150.863}
{"ts":1665212280000,"o":19523.5,"h":19533.5,"l":19508,"c":19508,"v":217.877}
{"ts":1665212340000,"o":19508,"h":19508.5,"l":19503.5,"c":19503.5,"v":18.182}
{"ts":1665212400000,"o":19503.5,"h":19508.5,"l":19503.5,"c":19508.5,"v":27.619}
{"ts":1665212460000,"o":19508.5,"h":19508.5,"l":19508,"c":19508.5,"v":4.579}
{"ts":1665212520000,"o":19508.5,"h":19508.5,"l":19508,"c":19508,"v":28.703}
{"ts":1665212580000,"o":19508,"h":19508.5,"l":19508,"c":19508.5,"v":20.406}
{"ts":1665212640000,"o":19508.5,"h":19508.5,"l":19501.5,"c":19501.5,"v":22.866}
{"ts":1665212700000,"o":19501.5,"h":19505.5,"l":19501.5,"c":19505.5,"v":13.186}
{"ts":1665212760000,"o":19505.5,"h":19505.5,"l":19505,"c":19505,"v":18.243}
{"ts":1665212820000,"o":19505,"h":19505.5,"l":19496.5,"c":19500.5,"v":85.289}
{"ts":1665212880000,"o":19500.5,"h":19501,"l":19499,"c":19499.5,"v":7.572}
{"ts":1665212940000,"o":19499.5,"h":19499.5,"l":19496.5,"c":19497,"v":19.721}
{"ts":1665213000000,"o":19497,"h":19497,"l":19496.5,"c":19497,"v":15.154}
{"ts":1665213060000,"o":19497,"h":19497,"l":19496.5,"c":19497,"v":47.143}
{"ts":1665213120000,"o":19497,"h":19497,"l":19495.5,"c":19495.5,"v":13.657}
{"ts":1665213180000,"o":19495.5,"h":19496.5,"l":19490.5,"c":19491,"v":67.295}
{"ts":1665213240000,"o":19491,"h":19491,"l":19490.5,"c":19491,"v":5.842}
{"ts":1665213300000,"o":19491,"h":19491,"l":19490.5,"c":19490.5,"v":22.686}
{"ts":1665213360000,"o":19490.5,"h":19491.5,"l":19490.5,"c":19491,"v":13.651}
{"ts":1665213420000,"o":19491,"h":19493.5,"l":19491,"c":19491,"v":16.053}
{"ts":1665213480000,"o":19491,"h":19500,"l":19491,"c":19500,"v":37.187}
{"ts":1665213540000,"o":19500,"h":19502.5,"l":19499.5,"c":19501.5,"v":59.708}
{"ts":1665213600000,"o":19501.5,"h":19502,"l":19501.5,"c":19502,"v":2.662}
{"ts":1665213660000,"o":19502,"h":19506.5,"l":19501.5,"c":19506,"v":41.474}
{"ts":1665213720000,"o":19506,"h":19506.5,"l":19506,"c":19506.5,"v":46.708}
{"ts":1665213780000,"o":19506.5,"h":19506.5,"l":19506,"c":19506,"v":7.172}
{"ts":1665213840000,"o":19506,"h":19509.5,"l":19506,"c":19509.5,"v":20.994}
{"ts":1665213900000,"o":19509.5,"h":19510.5,"l":19509,"c":19510,"v":15.645}
{"ts":1665213960000,"o":19510,"h":19510.5,"l":19510,"c":19510.5,"v":2.616}
{"ts":1665214020000,"o":19510.5,"h":19512,"l":19510,"c":19512,"v":11.48}
{"ts":1665214080000,"o":19512,"h":19513,"l":19511.5,"c":19512.5,"v":5.598}
{"ts":1665214140000,"o":19512.5,"h":19513,"l":19512.5,"c":19512.5,"v":21.414}
{"ts":1665214200000,"o":19512.5,"h":19520,"l":19512.5,"c":19520,"v":128.124}
{"ts":1665214260000,"o":19520,"h":19520,"l":19515.5,"c":19515.5,"v":43.235}
{"ts":1665214320000,"o":19515.5,"h":19516,"l":19507.5,"c":19508.5,"v":43.858}
{"ts":1665214380000,"o":19508.5,"h":19509,"l":19504,"c":19508,"v":23.513}
{"ts":1665214440000,"o":19508,"h":19509,"l":19508,"c":19509,"v":4.307}
{"ts":1665214500000,"o":19509,"h":19509,"l":19502,"c":19503.5,"v":51.753}
{"ts":1665214560000,"o":19503.5,"h":19510,"l":19503.5,"c":19510,"v":11.595}
{"ts":1665214620000,"o":19510,"h":19510,"l":19508,"c":19508,"v":21.954}
{"ts":1665214680000,"o":19508,"h":19508.5,"l":19505.5,"c":19506,"v":9.143}
{"ts":1665214740000,"o":19506,"h":19506,"l":19502,"c":19502,"v":116.642}
{"ts":1665214800000,"o":19502,"h":19502.5,"l":19497.5,"c":19499.5,"v":140.331}
{"ts":1665214860000,"o":19499.5,"h":19500,"l":19499.5,"c":19499.5,"v":9.331}
{"ts":1665214920000,"o":19499.5,"h":19502.5,"l":19499.5,"c":19502.5,"v":31.376}
{"ts":1665214980000,"o":19502.5,"h":19511.5,"l":19502,"c":19511.5,"v":77.066}
{"ts":1665215040000,"o":19511.5,"h":19511.5,"l":19511,"c":19511,"v":40.572}
{"ts":1665215100000,"o":19511,"h":19511.5,"l":19511,"c":19511.5,"v":34.425}
{"ts":1665215160000,"o":19511.5,"h":19511.5,"l":19510,"c":19510.5,"v":11.649}
{"ts":1665215220000,"o":19510.5,"h":19510.5,"l":19500,"c":19500.5,"v":41.245}
{"ts":1665215280000,"o":19500.5,"h":19500.5,"l":19497,"c":19497,"v":35.811}
{"ts":1665215340000,"o":19497,"h":19497.5,"l":19497,"c":19497.5,"v":6.269}
{"ts":1665215400000,"o":19497.5,"h":19497.5,"l":19486.5,"c":19487,"v":143.216}
{"ts":1665215460000,"o":19487,"h":19487,"l":19486.5,"c":19487,"v":45.061}
{"ts":1665215520000,"o":19487,"h":19487,"l":19486,"c":19486,"v":29.84}
{"ts":1665215580000,"o":19486,"h":19487,"l":19486,"c":19487,"v":25.895}
{"ts":1665215640000,"o":19487,"h":19487,"l":19486.5,"c":19486.5,"v":20.629}
{"ts":1665215700000,"o":19486.5,"h":19497,"l":19486.5,"c":19497,"v":110.198}
{"ts":1665215760000,"o":19497,"h":19497,"l":19495,"c":19495.5,"v":7.589}
{"ts":1665215820000,"o":19495.5,"h":19495.5,"l":19493,"c":19493,"v":9.574}
{"ts":1665215880000,"o":19493,"h":19493.5,"l":19492,"c":19492.5,"v":17.259}
{"ts":1665215940000,"o":19492.5,"h":19492.5,"l":19490.5,"c":19490.5,"v":15.405}
{"ts":1665216000000,"o":19490.5,"h":19500,"l":19490.5,"c":19499.5,"v":69.216}
{"ts":1665216060000,"o":19499.5,"h":19500.5,"l":19499.5,"c":19500,"v":27.971}
{"ts":1665216120000,"o":19500,"h":19500.5,"l":19500,"c":19500,"v":14.853}
{"ts":1665216180000,"o":19500,"h":19503,"l":19500,"c":19502.5,"v":23.658}
{"ts":1665216240000,"o":19502.5,"h":19503,"l":19502.5,"c":19503,"v":6.596}
{"ts":1665216300000,"o":19503,"h":19503,"l":19502.5,"c":19503,"v":8.107}
{"ts":1665216360000,"o":19503,"h":19503,"l":19502.5,"c":19503,"v":4.088}
{"ts":1665216420000,"o":19503,"h":19503,"l":19500,"c":19500,"v":20.814}
{"ts":1665216480000,"o":19500,"h":19500.5,"l":19500,"c":19500,"v":28.128}
{"ts":1665216540000,"o":19500,"h":19500.5,"l":19500,"c":19500,"v":4.577}
{"ts":1665216600000,"o":19500,"h":19500.5,"l":19499.5,"c":19499.5,"v":18.071}
{"ts":1665216660000,"o":19499.5,"h":19500,"l":19497.5,"c":19497.5,"v":9.879}
{"ts":1665216720000,"o":19497.5,"h":19498,"l":19492,"c":19492,"v":21.028}
{"ts":1665216780000,"o":19492,"h":19492,"l":19491.5,"c":19492,"v":4.575}
{"ts":1665216840000,"o":19492,"h":19492,"l":19491.5,"c":19492,"v":15.29}
{"ts":1665216900000,"o":19492,"h":19492,"l":19491.5,"c":19492,"v":14.984}
{"ts":1665216960000,"o":19492,"h":19495.5,"l":19491.5,"c":19495,"v":83.009}
{"ts":1665217020000,"o":19495,"h":19495.5,"l":19495,"c":19495.5,"v":10.229}
{"ts":1665217080000,"o":19495.5,"h":19495.5,"l":19495,"c":19495.5,"v":6.727}
{"ts":1665217140000,"o":19495.5,"h":19495.5,"l":19495,"c":19495.5,"v":6.522}
{"ts":1665217200000,"o":19495.5,"h":19495.5,"l":19495,"c":19495,"v":3.898}
{"ts":1665217260000,"o":19495,"h":19495.5,"l":19495,"c":19495,"v":41.635}
{"ts":1665217320000,"o":19495,"h":19495,"l":19482.5,"c":19482.5,"v":79.193}
{"ts":1665217380000,"o":19482.5,"h":19482.5,"l":19480,"c":19480,"v":30.541}
{"ts":1665217440000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":35.05}
{"ts":1665217500000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":26.73}
{"ts":1665217560000,"o":19480,"h":19480.5,"l":19473,"c":19473,"v":120.255}
{"ts":1665217620000,"o":19473,"h":19479,"l":19473,"c":19478.5,"v":32.588}
{"ts":1665217680000,"o":19478.5,"h":19479,"l":19472.5,"c":19473,"v":54.457}
{"ts":1665217740000,"o":19473,"h":19473,"l":19465.5,"c":19466,"v":78.388}
{"ts":1665217800000,"o":19466,"h":19466,"l":19460,"c":19460,"v":81.085}
{"ts":1665217860000,"o":19460,"h":19473,"l":19460,"c":19472.5,"v":117.018}
{"ts":1665217920000,"o":19472.5,"h":19473,"l":19472.5,"c":19472.5,"v":15.502}
{"ts":1665217980000,"o":19472.5,"h":19473,"l":19472.5,"c":19472.5,"v":23.22}
{"ts":1665218040000,"o":19472.5,"h":19473,"l":19469,"c":19469.5,"v":71.798}
{"ts":1665218100000,"o":19469.5,"h":19473,"l":19469,"c":19473,"v":28.418}
{"ts":1665218160000,"o":19473,"h":19478,"l":19472.5,"c":19478,"v":43.214}
{"ts":1665218220000,"o":19478,"h":19478,"l":19477.5,"c":19477.5,"v":8.705}
{"ts":1665218280000,"o":19477.5,"h":19484,"l":19477.5,"c":19484,"v":48.607}
{"ts":1665218340000,"o":19484,"h":19485.5,"l":19483.5,"c":19485,"v":16.09}
{"ts":1665218400000,"o":19485,"h":19485.5,"l":19477.5,"c":19477.5,"v":19.059}
{"ts":1665218460000,"o":19477.5,"h":19478,"l":19477.5,"c":19478,"v":2.484}
{"ts":1665218520000,"o":19478,"h":19478,"l":19470,"c":19470.5,"v":23.996}
{"ts":1665218580000,"o":19470.5,"h":19470.5,"l":19468,"c":19468.5,"v":16.427}
{"ts":1665218640000,"o":19468.5,"h":19475.5,"l":19468.5,"c":19475,"v":76.481}
{"ts":1665218700000,"o":19475,"h":19477,"l":19475,"c":19476.5,"v":21.81}
{"ts":1665218760000,"o":19476.5,"h":19477,"l":19476.5,"c":19477,"v":16.674}
{"ts":1665218820000,"o":19477,"h":19478.5,"l":19476.5,"c":19478.5,"v":9.918}
{"ts":1665218880000,"o":19478.5,"h":19481,"l":19478,"c":19480.5,"v":4.548}
{"ts":1665218940000,"o":19480.5,"h":19483.5,"l":19480.5,"c":19483,"v":29.82}
{"ts":1665219000000,"o":19483,"h":19483.5,"l":19483,"c":19483.5,"v":10.401}
{"ts":1665219060000,"o":19483.5,"h":19485.5,"l":19483,"c":19485.5,"v":25.549}
{"ts":1665219120000,"o":19485.5,"h":19485.5,"l":19485,"c":19485.5,"v":16.503}
{"ts":1665219180000,"o":19485.5,"h":19485.5,"l":19468,"c":19468,"v":109.727}
{"ts":1665219240000,"o":19468,"h":19468,"l":19445.5,"c":19458.5,"v":307.193}
{"ts":1665219300000,"o":19458.5,"h":19459,"l":19452,"c":19453,"v":61.007}
{"ts":1665219360000,"o":19453,"h":19466,"l":19452.5,"c":19462.5,"v":50.883}
{"ts":1665219420000,"o":19462.5,"h":19462.5,"l":19456,"c":19456,"v":41.455}
{"ts":1665219480000,"o":19456,"h":19460,"l":19455,"c":19459.5,"v":87.998}
{"ts":1665219540000,"o":19459.5,"h":19460,"l":19459.5,"c":19460,"v":16.587}
{"ts":1665219600000,"o":19460,"h":19469,"l":19459.5,"c":19469,"v":58.595}
{"ts":1665219660000,"o":19469,"h":19473.5,"l":19468.5,"c":19473.5,"v":73.741}
{"ts":1665219720000,"o":19473.5,"h":19473.5,"l":19473,"c":19473,"v":17.075}
{"ts":1665219780000,"o":19473,"h":19473.5,"l":19473,"c":19473.5,"v":20.295}
{"ts":1665219840000,"o":19473.5,"h":19474.5,"l":19473,"c":19474.5,"v":9.335}
{"ts":1665219900000,"o":19474.5,"h":19478,"l":19474,"c":19477,"v":81.987}
{"ts":1665219960000,"o":19477,"h":19479,"l":19476.5,"c":19479,"v":18.469}
{"ts":1665220020000,"o":19479,"h":19480,"l":19478.5,"c":19479.5,"v":8.689}
{"ts":1665220080000,"o":19479.5,"h":19483,"l":19479.5,"c":19483,"v":29.33}
{"ts":1665220140000,"o":19483,"h":19484,"l":19482.5,"c":19484,"v":24.822}
{"ts":1665220200000,"o":19484,"h":19494.5,"l":19483.5,"c":19490.5,"v":123.055}
{"ts":1665220260000,"o":19490.5,"h":19490.5,"l":19490,"c":19490.5,"v":40.159}
{"ts":1665220320000,"o":19490.5,"h":19490.5,"l":19490,"c":19490,"v":12.615}
{"ts":1665220380000,"o":19490,"h":19492.5,"l":19490,"c":19492.5,"v":10.205}
{"ts":1665220440000,"o":19492.5,"h":19492.5,"l":19483,"c":19483,"v":27.768}
{"ts":1665220500000,"o":19483,"h":19483.5,"l":19483,"c":19483,"v":21.027}
{"ts":1665220560000,"o":19483,"h":19486.5,"l":19483,"c":19486,"v":27.394}
{"ts":1665220620000,"o":19486,"h":19490,"l":19486,"c":19489.5,"v":10.416}
{"ts":1665220680000,"o":19489.5,"h":19493,"l":19489.5,"c":19493,"v":26.853}
{"ts":1665220740000,"o":19493,"h":19495.5,"l":19492.5,"c":19495.5,"v":28.611}
{"ts":1665220800000,"o":19495.5,"h":19495.5,"l":19495,"c":19495,"v":7.432}
{"ts":1665220860000,"o":19495,"h":19495.5,"l":19495,"c":19495,"v":20.308}
{"ts":1665220920000,"o":19495,"h":19495.5,"l":19495,"c":19495,"v":17.663}
{"ts":1665220980000,"o":19495,"h":19496,"l":19495,"c":19496,"v":14.887}
{"ts":1665221040000,"o":19496,"h":19496,"l":19486.5,"c":19490.5,"v":39.094}
{"ts":1665221100000,"o":19490.5,"h":19490.5,"l":19490,"c":19490,"v":5.934}
{"ts":1665221160000,"o":19490,"h":19490.5,"l":19490,"c":19490,"v":14.745}
{"ts":1665221220000,"o":19490,"h":19490.5,"l":19490,"c":19490.5,"v":7.261}
{"ts":1665221280000,"o":19490.5,"h":19490.5,"l":19490,"c":19490.5,"v":15.084}
{"ts":1665221340000,"o":19490.5,"h":19490.5,"l":19485.5,"c":19485.5,"v":22.984}
{"ts":1665221400000,"o":19485.5,"h":19486,"l":19478.5,"c":19478.5,"v":55.472}
{"ts":1665221460000,"o":19478.5,"h":19479,"l":19478.5,"c":19478.5,"v":28.716}
{"ts":1665221520000,"o":19478.5,"h":19479,"l":19476,"c":19479,"v":26.265}
{"ts":1665221580000,"o":19479,"h":19479,"l":19478.5,"c":19479,"v":7.56}
{"ts":1665221640000,"o":19479,"h":19479,"l":19478.5,"c":19479,"v":8.353}
{"ts":1665221700000,"o":19479,"h":19480,"l":19478.5,"c":19479.5,"v":3.111}
{"ts":1665221760000,"o":19479.5,"h":19490,"l":19479.5,"c":19489.5,"v":28.881}
{"ts":1665221820000,"o":19489.5,"h":19490,"l":19489.5,"c":19489.5,"v":8.273}
{"ts":1665221880000,"o":19489.5,"h":19490,"l":19483.5,"c":19489.5,"v":29.638}
{"ts":1665221940000,"o":19489.5,"h":19490,"l":19489.5,"c":19490,"v":5.879}
{"ts":1665222000000,"o":19490,"h":19492,"l":19489.5,"c":19492,"v":50.603}
{"ts":1665222060000,"o":19492,"h":19495.5,"l":19491.5,"c":19495.5,"v":44.957}
{"ts":1665222120000,"o":19495.5,"h":19498,"l":19492.5,"c":19494.5,"v":164.509}
{"ts":1665222180000,"o":19494.5,"h":19497,"l":19494,"c":19497,"v":14.023}
{"ts":1665222240000,"o":19497,"h":19497,"l":19496.5,"c":19497,"v":14.312}
{"ts":1665222300000,"o":19497,"h":19497,"l":19496.5,"c":19497,"v":11.093}
{"ts":1665222360000,"o":19497,"h":19503,"l":19496.5,"c":19503,"v":81.497}
{"ts":1665222420000,"o":19503,"h":19509,"l":19502.5,"c":19503.5,"v":98.514}
{"ts":1665222480000,"o":19503.5,"h":19503.5,"l":19503,"c":19503.5,"v":8.931}
{"ts":1665222540000,"o":19503.5,"h":19503.5,"l":19491.5,"c":19491.5,"v":70.593}
{"ts":1665222600000,"o":19491.5,"h":19491.5,"l":19491,"c":19491.5,"v":11.862}
{"ts":1665222660000,"o":19491.5,"h":19491.5,"l":19491,"c":19491,"v":14.467}
{"ts":1665222720000,"o":19491,"h":19491.5,"l":19483,"c":19483,"v":40.343}
{"ts":1665222780000,"o":19483,"h":19483.5,"l":19483,"c":19483,"v":9.941}
{"ts":1665222840000,"o":19483,"h":19483.5,"l":19483,"c":19483,"v":7.858}
{"ts":1665222900000,"o":19483,"h":19485.5,"l":19483,"c":19485.5,"v":32.234}
{"ts":1665222960000,"o":19485.5,"h":19485.5,"l":19485,"c":19485,"v":3.144}
{"ts":1665223020000,"o":19485,"h":19493.5,"l":19485,"c":19493.5,"v":25.126}
{"ts":1665223080000,"o":19493.5,"h":19495,"l":19493,"c":19495,"v":6.888}
{"ts":1665223140000,"o":19495,"h":19495,"l":19494.5,"c":19494.5,"v":14.923}
{"ts":1665223200000,"o":19494.5,"h":19496.5,"l":19494.5,"c":19496.5,"v":47.212}
{"ts":1665223260000,"o":19496.5,"h":19501.5,"l":19496,"c":19501.5,"v":43.022}
{"ts":1665223320000,"o":19501.5,"h":19503.5,"l":19501.5,"c":19503,"v":22.182}
{"ts":1665223380000,"o":19503,"h":19503.5,"l":19500,"c":19503,"v":11.116}
{"ts":1665223440000,"o":19503,"h":19503,"l":19502.5,"c":19502.5,"v":7.273}
{"ts":1665223500000,"o":19502.5,"h":19510,"l":19502.5,"c":19509.5,"v":90.4}
{"ts":1665223560000,"o":19509.5,"h":19510,"l":19508,"c":19508,"v":28.615}
{"ts":1665223620000,"o":19508,"h":19508.5,"l":19508,"c":19508.5,"v":35.645}
{"ts":1665223680000,"o":19508.5,"h":19508.5,"l":19508,"c":19508.5,"v":6.866}
{"ts":1665223740000,"o":19508.5,"h":19508.5,"l":19505,"c":19505.5,"v":19.476}
{"ts":1665223800000,"o":19505.5,"h":19509.5,"l":19505,"c":19509.5,"v":69.12}
{"ts":1665223860000,"o":19509.5,"h":19509.5,"l":19509,"c":19509.5,"v":29.927}
{"ts":1665223920000,"o":19509.5,"h":19509.5,"l":19503,"c":19506,"v":55.033}
{"ts":1665223980000,"o":19506,"h":19510,"l":19505.5,"c":19509.5,"v":19.783}
{"ts":1665224040000,"o":19509.5,"h":19512,"l":19509.5,"c":19511,"v":73.41}
{"ts":1665224100000,"o":19511,"h":19512.5,"l":19510.5,"c":19512.5,"v":32.995}
{"ts":1665224160000,"o":19512.5,"h":19512.5,"l":19509.5,"c":19509.5,"v":44.548}
{"ts":1665224220000,"o":19509.5,"h":19510,"l":19509.5,"c":19509.5,"v":16.107}
{"ts":1665224280000,"o":19509.5,"h":19510,"l":19507,"c":19507,"v":46.905}
{"ts":1665224340000,"o":19507,"h":19507,"l":19506,"c":19506.5,"v":16.07}
{"ts":1665224400000,"o":19506.5,"h":19506.5,"l":19506,"c":19506,"v":7.234}
{"ts":1665224460000,"o":19506,"h":19506.5,"l":19505.5,"c":19505.5,"v":13.771}
{"ts":1665224520000,"o":19505.5,"h":19506,"l":19505.5,"c":19505.5,"v":8.72}
{"ts":1665224580000,"o":19505.5,"h":19506,"l":19505.5,"c":19505.5,"v":3.522}
{"ts":1665224640000,"o":19505.5,"h":19506,"l":19505.5,"c":19506,"v":5.213}
{"ts":1665224700000,"o":19506,"h":19506,"l":19505.5,"c":19505.5,"v":7.921}
{"ts":1665224760000,"o":19505.5,"h":19506,"l":19500,"c":19500,"v":57.469}
{"ts":1665224820000,"o":19500,"h":19500.5,"l":19495,"c":19495.5,"v":21.248}
{"ts":1665224880000,"o":19495.5,"h":19495.5,"l":19495,"c":19495.5,"v":13.122}
{"ts":1665224940000,"o":19495.5,"h":19495.5,"l":19495,"c":19495.5,"v":6.785}
{"ts":1665225000000,"o":19495.5,"h":19495.5,"l":19495,"c":19495.5,"v":14.134}
{"ts":1665225060000,"o":19495.5,"h":19495.5,"l":19495,"c":19495.5,"v":12.373}
{"ts":1665225120000,"o":19495.5,"h":19495.5,"l":19493,"c":19493.5,"v":7.152}
{"ts":1665225180000,"o":19493.5,"h":19494,"l":19493,"c":19493.5,"v":42.608}
{"ts":1665225240000,"o":19493.5,"h":19494,"l":19493.5,"c":19493.5,"v":12.789}
{"ts":1665225300000,"o":19493.5,"h":19494,"l":19493.5,"c":19494,"v":3.227}
{"ts":1665225360000,"o":19494,"h":19494,"l":19493.5,"c":19494,"v":6.571}
{"ts":1665225420000,"o":19494,"h":19494,"l":19493.5,"c":19493.5,"v":14.422}
{"ts":1665225480000,"o":19493.5,"h":19494,"l":19492,"c":19492,"v":27.064}
{"ts":1665225540000,"o":19492,"h":19492.5,"l":19490,"c":19490,"v":56.433}
{"ts":1665225600000,"o":19490,"h":19490.5,"l":19490,"c":19490,"v":20.635}
{"ts":1665225660000,"o":19490,"h":19490.5,"l":19485,"c":19485,"v":49.434}
{"ts":1665225720000,"o":19485,"h":19485.5,"l":19483,"c":19483,"v":11.687}
{"ts":1665225780000,"o":19483,"h":19483.5,"l":19483,"c":19483,"v":28.34}
{"ts":1665225840000,"o":19483,"h":19496,"l":19483,"c":19495.5,"v":71.11}
{"ts":1665225900000,"o":19495.5,"h":19502.5,"l":19495.5,"c":19502.5,"v":30.922}
{"ts":1665225960000,"o":19502.5,"h":19505.5,"l":19502,"c":19505.5,"v":65.197}
{"ts":1665226020000,"o":19505.5,"h":19505.5,"l":19505,"c":19505.5,"v":17.774}
{"ts":1665226080000,"o":19505.5,"h":19505.5,"l":19505,"c":19505,"v":17.226}
{"ts":1665226140000,"o":19505,"h":19505.5,"l":19505,"c":19505.5,"v":44.101}
{"ts":1665226200000,"o":19505.5,"h":19505.5,"l":19505,"c":19505.5,"v":12.238}
{"ts":1665226260000,"o":19505.5,"h":19505.5,"l":19505,"c":19505,"v":3.67}
{"ts":1665226320000,"o":19505,"h":19505.5,"l":19496.5,"c":19496.5,"v":54.424}
{"ts":1665226380000,"o":19496.5,"h":19497,"l":19496.5,"c":19497,"v":17.226}
{"ts":1665226440000,"o":19497,"h":19497,"l":19496.5,"c":19496.5,"v":8.57}
{"ts":1665226500000,"o":19496.5,"h":19497,"l":19496.5,"c":19496.5,"v":4.111}
{"ts":1665226560000,"o":19496.5,"h":19497,"l":19496.5,"c":19496.5,"v":18.14}
{"ts":1665226620000,"o":19496.5,"h":19497,"l":19495.5,"c":19495.5,"v":28.421}
{"ts":1665226680000,"o":19495.5,"h":19496,"l":19495.5,"c":19496,"v":8.727}
{"ts":1665226740000,"o":19496,"h":19496,"l":19495.5,"c":19496,"v":14.106}
{"ts":1665226800000,"o":19496,"h":19496,"l":19495.5,"c":19495.5,"v":8.159}
{"ts":1665226860000,"o":19495.5,"h":19500,"l":19495,"c":19495,"v":47.63}
{"ts":1665226920000,"o":19495,"h":19495.5,"l":19495,"c":19495,"v":4.807}
{"ts":1665226980000,"o":19495,"h":19495.5,"l":19495,"c":19495,"v":9.861}
{"ts":1665227040000,"o":19495,"h":19495.5,"l":19490,"c":19490,"v":21.357}
{"ts":1665227100000,"o":19490,"h":19490.5,"l":19490,"c":19490,"v":9.167}
{"ts":1665227160000,"o":19490,"h":19490.5,"l":19487,"c":19487.5,"v":31.11}
{"ts":1665227220000,"o":19487.5,"h":19487.5,"l":19479.5,"c":19480,"v":100.236}
{"ts":1665227280000,"o":19480,"h":19489,"l":19479.5,"c":19488.5,"v":43.928}
{"ts":1665227340000,"o":19488.5,"h":19489,"l":19488.5,"c":19488.5,"v":5.98}
{"ts":1665227400000,"o":19488.5,"h":19489,"l":19486.5,"c":19488.5,"v":16.349}
{"ts":1665227460000,"o":19488.5,"h":19489.5,"l":19488.5,"c":19489,"v":30.242}
{"ts":1665227520000,"o":19489,"h":19495,"l":19489,"c":19494.5,"v":31.497}
{"ts":1665227580000,"o":19494.5,"h":19495,"l":19494.5,"c":19495,"v":15.914}
{"ts":1665227640000,"o":19495,"h":19495,"l":19494.5,"c":19495,"v":4.848}
{"ts":1665227700000,"o":19495,"h":19495,"l":19494.5,"c":19494.5,"v":3.342}
{"ts":1665227760000,"o":19494.5,"h":19495,"l":19494.5,"c":19494.5,"v":6.161}
{"ts":1665227820000,"o":19494.5,"h":19495,"l":19494.5,"c":19494.5,"v":22.726}
{"ts":1665227880000,"o":19494.5,"h":19495,"l":19494.5,"c":19495,"v":6.146}
{"ts":1665227940000,"o":19495,"h":19499,"l":19494.5,"c":19498.5,"v":27.971}
{"ts":1665228000000,"o":19498.5,"h":19499,"l":19495,"c":19495,"v":19.873}
{"ts":1665228060000,"o":19495,"h":19495.5,"l":19495,"c":19495.5,"v":8.941}
{"ts":1665228120000,"o":19495.5,"h":19500,"l":19495,"c":19500,"v":48.942}
{"ts":1665228180000,"o":19500,"h":19500,"l":19499.5,"c":19499.5,"v":8.343}
{"ts":1665228240000,"o":19499.5,"h":19500,"l":19499.5,"c":19499.5,"v":21.786}
{"ts":1665228300000,"o":19499.5,"h":19508,"l":19499.5,"c":19507.5,"v":47.254}
{"ts":1665228360000,"o":19507.5,"h":19513.5,"l":19507.5,"c":19513,"v":64.119}
{"ts":1665228420000,"o":19513,"h":19513.5,"l":19513,"c":19513,"v":14.804}
{"ts":1665228480000,"o":19513,"h":19514,"l":19513,"c":19513.5,"v":54.872}
{"ts":1665228540000,"o":19513.5,"h":19514,"l":19513.5,"c":19514,"v":34.809}
{"ts":1665228600000,"o":19514,"h":19519.5,"l":19513.5,"c":19516,"v":63.97}
{"ts":1665228660000,"o":19516,"h":19518,"l":19515.5,"c":19517.5,"v":29.077}
{"ts":1665228720000,"o":19517.5,"h":19530.5,"l":19517.5,"c":19523,"v":437.708}
{"ts":1665228780000,"o":19523,"h":19539.5,"l":19523,"c":19529,"v":278.773}
{"ts":1665228840000,"o":19529,"h":19536,"l":19529,"c":19536,"v":70.171}
{"ts":1665228900000,"o":19536,"h":19536,"l":19529.5,"c":19530,"v":83.004}
{"ts":1665228960000,"o":19530,"h":19530,"l":19523,"c":19525.5,"v":51.8}
{"ts":1665229020000,"o":19525.5,"h":19531,"l":19525,"c":19530.5,"v":37.193}
{"ts":1665229080000,"o":19530.5,"h":19531,"l":19530.5,"c":19530.5,"v":18.283}
{"ts":1665229140000,"o":19530.5,"h":19534,"l":19530.5,"c":19533.5,"v":37.142}
{"ts":1665229200000,"o":19533.5,"h":19534,"l":19532,"c":19532,"v":33.203}
{"ts":1665229260000,"o":19532,"h":19532.5,"l":19532,"c":19532,"v":33.939}
{"ts":1665229320000,"o":19532,"h":19532.5,"l":19531,"c":19531,"v":44.39}
{"ts":1665229380000,"o":19531,"h":19531.5,"l":19531,"c":19531,"v":27.514}
{"ts":1665229440000,"o":19531,"h":19534,"l":19531,"c":19533.5,"v":63.325}
{"ts":1665229500000,"o":19533.5,"h":19534,"l":19532,"c":19532.5,"v":35.009}
{"ts":1665229560000,"o":19532.5,"h":19532.5,"l":19525.5,"c":19525.5,"v":60.348}
{"ts":1665229620000,"o":19525.5,"h":19526,"l":19511,"c":19515.5,"v":136.067}
{"ts":1665229680000,"o":19515.5,"h":19516,"l":19512,"c":19512,"v":29.586}
{"ts":1665229740000,"o":19512,"h":19512.5,"l":19512,"c":19512,"v":23.036}
{"ts":1665229800000,"o":19512,"h":19515.5,"l":19512,"c":19515,"v":24.223}
{"ts":1665229860000,"o":19515,"h":19515.5,"l":19512,"c":19512,"v":18.41}
{"ts":1665229920000,"o":19512,"h":19512.5,"l":19512,"c":19512.5,"v":21.476}
{"ts":1665229980000,"o":19512.5,"h":19512.5,"l":19512,"c":19512,"v":19.479}
{"ts":1665230040000,"o":19512,"h":19512.5,"l":19512,"c":19512,"v":6.882}
{"ts":1665230100000,"o":19512,"h":19512.5,"l":19508,"c":19508,"v":60.868}
{"ts":1665230160000,"o":19508,"h":19517,"l":19507.5,"c":19516.5,"v":97.345}
{"ts":1665230220000,"o":19516.5,"h":19530,"l":19516.5,"c":19530,"v":39.907}
{"ts":1665230280000,"o":19530,"h":19532.5,"l":19527.5,"c":19528,"v":47.668}
{"ts":1665230340000,"o":19528,"h":19528,"l":19527.5,"c":19528,"v":35.545}
{"ts":1665230400000,"o":19528,"h":19528,"l":19526.5,"c":19526.5,"v":53.742}
{"ts":1665230460000,"o":19526.5,"h":19527,"l":19518.5,"c":19522.5,"v":59.192}
{"ts":1665230520000,"o":19522.5,"h":19527.5,"l":19522.5,"c":19527.5,"v":23.838}
{"ts":1665230580000,"o":19527.5,"h":19527.5,"l":19527,"c":19527,"v":15.789}
{"ts":1665230640000,"o":19527,"h":19530,"l":19527,"c":19529.5,"v":44.817}
{"ts":1665230700000,"o":19529.5,"h":19530,"l":19529.5,"c":19530,"v":19.1}
{"ts":1665230760000,"o":19530,"h":19530,"l":19527,"c":19527,"v":50.623}
{"ts":1665230820000,"o":19527,"h":19527.5,"l":19520.5,"c":19521,"v":42.994}
{"ts":1665230880000,"o":19521,"h":19521,"l":19519,"c":19519.5,"v":13.435}
{"ts":1665230940000,"o":19519.5,"h":19519.5,"l":19516,"c":19516.5,"v":20.786}
{"ts":1665231000000,"o":19516.5,"h":19516.5,"l":19512,"c":19512,"v":30.346}
{"ts":1665231060000,"o":19512,"h":19512.5,"l":19511,"c":19511.5,"v":32.051}
{"ts":1665231120000,"o":19511.5,"h":19511.5,"l":19500,"c":19502,"v":116.615}
{"ts":1665231180000,"o":19502,"h":19502.5,"l":19484.5,"c":19486.5,"v":491.493}
{"ts":1665231240000,"o":19486.5,"h":19488,"l":19471,"c":19482.5,"v":261.862}
{"ts":1665231300000,"o":19482.5,"h":19487,"l":19482,"c":19487,"v":116.584}
{"ts":1665231360000,"o":19487,"h":19487,"l":19486.5,"c":19486.5,"v":73.253}
{"ts":1665231420000,"o":19486.5,"h":19487,"l":19486.5,"c":19487,"v":17.573}
{"ts":1665231480000,"o":19487,"h":19495.5,"l":19486.5,"c":19495,"v":48.8}
{"ts":1665231540000,"o":19495,"h":19495.5,"l":19487,"c":19487,"v":139.588}
{"ts":1665231600000,"o":19487,"h":19487.5,"l":19487,"c":19487,"v":8.7}
{"ts":1665231660000,"o":19487,"h":19495.5,"l":19487,"c":19495,"v":56.47}
{"ts":1665231720000,"o":19495,"h":19500,"l":19495,"c":19500,"v":30.097}
{"ts":1665231780000,"o":19500,"h":19501.5,"l":19497.5,"c":19498,"v":36.578}
{"ts":1665231840000,"o":19498,"h":19498,"l":19495,"c":19495.5,"v":15.111}
{"ts":1665231900000,"o":19495.5,"h":19495.5,"l":19495,"c":19495,"v":10.564}
{"ts":1665231960000,"o":19495,"h":19495.5,"l":19495,"c":19495.5,"v":4.458}
{"ts":1665232020000,"o":19495.5,"h":19495.5,"l":19490.5,"c":19495,"v":31.754}
{"ts":1665232080000,"o":19495,"h":19499.5,"l":19495,"c":19495.5,"v":57.174}
{"ts":1665232140000,"o":19495.5,"h":19495.5,"l":19495,"c":19495,"v":5.633}
{"ts":1665232200000,"o":19495,"h":19495.5,"l":19495,"c":19495.5,"v":17.352}
{"ts":1665232260000,"o":19495.5,"h":19499,"l":19495,"c":19499,"v":32.708}
{"ts":1665232320000,"o":19499,"h":19499,"l":19498.5,"c":19498.5,"v":10.814}
{"ts":1665232380000,"o":19498.5,"h":19499,"l":19498.5,"c":19498.5,"v":16.488}
{"ts":1665232440000,"o":19498.5,"h":19499,"l":19497,"c":19497,"v":37.149}
{"ts":1665232500000,"o":19497,"h":19497.5,"l":19493,"c":19493.5,"v":19.324}
{"ts":1665232560000,"o":19493.5,"h":19493.5,"l":19493,"c":19493,"v":4.941}
{"ts":1665232620000,"o":19493,"h":19493.5,"l":19493,"c":19493,"v":6.564}
{"ts":1665232680000,"o":19493,"h":19493.5,"l":19492,"c":19492.5,"v":21.953}
{"ts":1665232740000,"o":19492.5,"h":19497,"l":19492,"c":19497,"v":18.752}
{"ts":1665232800000,"o":19497,"h":19497.5,"l":19497,"c":19497,"v":15.103}
{"ts":1665232860000,"o":19497,"h":19499.5,"l":19497,"c":19499.5,"v":2.98}
{"ts":1665232920000,"o":19499.5,"h":19501,"l":19499.5,"c":19501,"v":12.593}
{"ts":1665232980000,"o":19501,"h":19501,"l":19500.5,"c":19501,"v":6.541}
{"ts":1665233040000,"o":19501,"h":19501,"l":19500.5,"c":19500.5,"v":5.964}
{"ts":1665233100000,"o":19500.5,"h":19505,"l":19500.5,"c":19505,"v":60.143}
{"ts":1665233160000,"o":19505,"h":19505,"l":19501.5,"c":19501.5,"v":22.936}
{"ts":1665233220000,"o":19501.5,"h":19502,"l":19498,"c":19498,"v":26.483}
{"ts":1665233280000,"o":19498,"h":19500.5,"l":19498,"c":19500.5,"v":10.216}
{"ts":1665233340000,"o":19500.5,"h":19500.5,"l":19500,"c":19500.5,"v":3.296}
{"ts":1665233400000,"o":19500.5,"h":19500.5,"l":19498,"c":19498,"v":14.949}
{"ts":1665233460000,"o":19498,"h":19498.5,"l":19498,"c":19498,"v":12.502}
{"ts":1665233520000,"o":19498,"h":19499.5,"l":19498,"c":19499,"v":11.365}
{"ts":1665233580000,"o":19499,"h":19500,"l":19499,"c":19499.5,"v":9.641}
{"ts":1665233640000,"o":19499.5,"h":19500,"l":19499,"c":19499,"v":10.237}
{"ts":1665233700000,"o":19499,"h":19499.5,"l":19499,"c":19499,"v":6.853}
{"ts":1665233760000,"o":19499,"h":19501.5,"l":19499,"c":19501,"v":10.221}
{"ts":1665233820000,"o":19501,"h":19502.5,"l":19501,"c":19502,"v":15.649}
{"ts":1665233880000,"o":19502,"h":19508,"l":19502,"c":19507.5,"v":42.229}
{"ts":1665233940000,"o":19507.5,"h":19508,"l":19507.5,"c":19508,"v":4.418}
{"ts":1665234000000,"o":19508,"h":19508,"l":19507.5,"c":19508,"v":3.582}
{"ts":1665234060000,"o":19508,"h":19508,"l":19501.5,"c":19501.5,"v":29.574}
{"ts":1665234120000,"o":19501.5,"h":19502,"l":19498,"c":19498,"v":14.757}
{"ts":1665234180000,"o":19498,"h":19498.5,"l":19498,"c":19498.5,"v":6.582}
{"ts":1665234240000,"o":19498.5,"h":19498.5,"l":19491,"c":19491,"v":18.724}
{"ts":1665234300000,"o":19491,"h":19491.5,"l":19491,"c":19491,"v":31.472}
{"ts":1665234360000,"o":19491,"h":19491.5,"l":19491,"c":19491,"v":8.747}
{"ts":1665234420000,"o":19491,"h":19495,"l":19491,"c":19494.5,"v":37.413}
{"ts":1665234480000,"o":19494.5,"h":19495,"l":19491.5,"c":19491.5,"v":34.983}
{"ts":1665234540000,"o":19491.5,"h":19492,"l":19491.5,"c":19491.5,"v":5.363}
{"ts":1665234600000,"o":19491.5,"h":19492,"l":19490,"c":19490.5,"v":51.546}
{"ts":1665234660000,"o":19490.5,"h":19490.5,"l":19488,"c":19488.5,"v":17.519}
{"ts":1665234720000,"o":19488.5,"h":19488.5,"l":19487.5,"c":19487.5,"v":18.699}
{"ts":1665234780000,"o":19487.5,"h":19488,"l":19487.5,"c":19488,"v":18.732}
{"ts":1665234840000,"o":19488,"h":19488,"l":19487.5,"c":19488,"v":12.442}
{"ts":1665234900000,"o":19488,"h":19488,"l":19484,"c":19488,"v":129.071}
{"ts":1665234960000,"o":19488,"h":19488,"l":19485,"c":19485.5,"v":149.567}
{"ts":1665235020000,"o":19485.5,"h":19485.5,"l":19485,"c":19485,"v":29.875}
{"ts":1665235080000,"o":19485,"h":19485.5,"l":19485,"c":19485.5,"v":7.689}
{"ts":1665235140000,"o":19485.5,"h":19492,"l":19485,"c":19491.5,"v":40.956}
{"ts":1665235200000,"o":19491.5,"h":19492,"l":19491.5,"c":19492,"v":13.482}
{"ts":1665235260000,"o":19492,"h":19492,"l":19491.5,"c":19492,"v":8.763}
{"ts":1665235320000,"o":19492,"h":19492,"l":19491.5,"c":19491.5,"v":15.341}
{"ts":1665235380000,"o":19491.5,"h":19492,"l":19485.5,"c":19486,"v":60.749}
{"ts":1665235440000,"o":19486,"h":19486,"l":19471.5,"c":19479,"v":129.03}
{"ts":1665235500000,"o":19479,"h":19483.5,"l":19478.5,"c":19483,"v":92.723}
{"ts":1665235560000,"o":19483,"h":19490,"l":19483,"c":19489.5,"v":43.925}
{"ts":1665235620000,"o":19489.5,"h":19491,"l":19489.5,"c":19490.5,"v":4.822}
{"ts":1665235680000,"o":19490.5,"h":19497,"l":19490.5,"c":19497,"v":14.974}
{"ts":1665235740000,"o":19497,"h":19497,"l":19496.5,"c":19496.5,"v":14.281}
{"ts":1665235800000,"o":19496.5,"h":19497,"l":19491,"c":19491.5,"v":52.636}
{"ts":1665235860000,"o":19491.5,"h":19491.5,"l":19480,"c":19480,"v":24.151}
{"ts":1665235920000,"o":19480,"h":19480.5,"l":19463,"c":19469.5,"v":148.684}
{"ts":1665235980000,"o":19469.5,"h":19470,"l":19469.5,"c":19469.5,"v":63.655}
{"ts":1665236040000,"o":19469.5,"h":19484.5,"l":19469.5,"c":19484,"v":63.922}
{"ts":1665236100000,"o":19484,"h":19484.5,"l":19477,"c":19477.5,"v":25.914}
{"ts":1665236160000,"o":19477.5,"h":19477.5,"l":19477,"c":19477,"v":13.949}
{"ts":1665236220000,"o":19477,"h":19480,"l":19477,"c":19480,"v":7.78}
{"ts":1665236280000,"o":19480,"h":19480,"l":19479.5,"c":19480,"v":24.22}
{"ts":1665236340000,"o":19480,"h":19487.5,"l":19479.5,"c":19487,"v":20.356}
{"ts":1665236400000,"o":19487,"h":19487.5,"l":19485,"c":19485,"v":12.947}
{"ts":1665236460000,"o":19485,"h":19485.5,"l":19485,"c":19485,"v":14.124}
{"ts":1665236520000,"o":19485,"h":19489.5,"l":19485,"c":19489.5,"v":12.493}
{"ts":1665236580000,"o":19489.5,"h":19490,"l":19489,"c":19490,"v":10.935}
{"ts":1665236640000,"o":19490,"h":19490,"l":19478,"c":19480,"v":126.622}
{"ts":1665236700000,"o":19480,"h":19482.5,"l":19480,"c":19480,"v":36.568}
{"ts":1665236760000,"o":19480,"h":19480.5,"l":19460,"c":19480,"v":257.433}
{"ts":1665236820000,"o":19480,"h":19482.5,"l":19479.5,"c":19482,"v":44.125}
{"ts":1665236880000,"o":19482,"h":19490,"l":19482,"c":19485,"v":113.073}
{"ts":1665236940000,"o":19485,"h":19485.5,"l":19483,"c":19483,"v":14.897}
{"ts":1665237000000,"o":19483,"h":19483.5,"l":19478,"c":19478,"v":16.8}
{"ts":1665237060000,"o":19478,"h":19478.5,"l":19476,"c":19476.5,"v":11.872}
{"ts":1665237120000,"o":19476.5,"h":19476.5,"l":19475,"c":19475,"v":46.566}
{"ts":1665237180000,"o":19475,"h":19475.5,"l":19475,"c":19475.5,"v":9.932}
{"ts":1665237240000,"o":19475.5,"h":19475.5,"l":19461.5,"c":19469.5,"v":163.151}
{"ts":1665237300000,"o":19469.5,"h":19478.5,"l":19469.5,"c":19475,"v":160.348}
{"ts":1665237360000,"o":19475,"h":19475,"l":19472.5,"c":19474.5,"v":12.676}
{"ts":1665237420000,"o":19474.5,"h":19478.5,"l":19474,"c":19478.5,"v":31.095}
{"ts":1665237480000,"o":19478.5,"h":19478.5,"l":19478,"c":19478.5,"v":7.113}
{"ts":1665237540000,"o":19478.5,"h":19481,"l":19474,"c":19474.5,"v":46.42}
{"ts":1665237600000,"o":19474.5,"h":19474.5,"l":19473,"c":19473,"v":19.304}
{"ts":1665237660000,"o":19473,"h":19473.5,"l":19468.5,"c":19469,"v":33.107}
{"ts":1665237720000,"o":19469,"h":19471.5,"l":19468.5,"c":19471.5,"v":34.279}
{"ts":1665237780000,"o":19471.5,"h":19473.5,"l":19471,"c":19473.5,"v":18.517}
{"ts":1665237840000,"o":19473.5,"h":19474.5,"l":19473,"c":19474.5,"v":15.262}
{"ts":1665237900000,"o":19474.5,"h":19474.5,"l":19474,"c":19474,"v":6.72}
{"ts":1665237960000,"o":19474,"h":19474.5,"l":19474,"c":19474.5,"v":27.981}
{"ts":1665238020000,"o":19474.5,"h":19474.5,"l":19474,"c":19474.5,"v":4.362}
{"ts":1665238080000,"o":19474.5,"h":19474.5,"l":19468.5,"c":19468.5,"v":32.484}
{"ts":1665238140000,"o":19468.5,"h":19469,"l":19468,"c":19468,"v":22.232}
{"ts":1665238200000,"o":19468,"h":19468.5,"l":19468,"c":19468,"v":15.577}
{"ts":1665238260000,"o":19468,"h":19468.5,"l":19468,"c":19468,"v":15.756}
{"ts":1665238320000,"o":19468,"h":19468.5,"l":19467,"c":19467,"v":16.2}
{"ts":1665238380000,"o":19467,"h":19467,"l":19461,"c":19461,"v":43.091}
{"ts":1665238440000,"o":19461,"h":19461.5,"l":19435.5,"c":19460.5,"v":572.623}
{"ts":1665238500000,"o":19460.5,"h":19460.5,"l":19451,"c":19451.5,"v":120.727}
{"ts":1665238560000,"o":19451.5,"h":19455,"l":19451,"c":19455,"v":51.848}
{"ts":1665238620000,"o":19455,"h":19461,"l":19454.5,"c":19461,"v":31.749}
{"ts":1665238680000,"o":19461,"h":19461,"l":19460.5,"c":19461,"v":32.403}
{"ts":1665238740000,"o":19461,"h":19464,"l":19460.5,"c":19463.5,"v":77.406}
{"ts":1665238800000,"o":19463.5,"h":19464,"l":19463.5,"c":19464,"v":23.948}
{"ts":1665238860000,"o":19464,"h":19464,"l":19456.5,"c":19456.5,"v":68.073}
{"ts":1665238920000,"o":19456.5,"h":19457,"l":19454,"c":19454.5,"v":69.406}
{"ts":1665238980000,"o":19454.5,"h":19454.5,"l":19454,"c":19454,"v":37.477}
{"ts":1665239040000,"o":19454,"h":19458.5,"l":19454,"c":19458.5,"v":40.412}
{"ts":1665239100000,"o":19458.5,"h":19458.5,"l":19452.5,"c":19453,"v":46.863}
{"ts":1665239160000,"o":19453,"h":19453,"l":19439.5,"c":19444,"v":101.123}
{"ts":1665239220000,"o":19444,"h":19452,"l":19441,"c":19441.5,"v":128.536}
{"ts":1665239280000,"o":19441.5,"h":19442,"l":19436.5,"c":19442,"v":61.067}
{"ts":1665239340000,"o":19442,"h":19442,"l":19432,"c":19432.5,"v":117.839}
{"ts":1665239400000,"o":19432.5,"h":19444.5,"l":19412,"c":19444.5,"v":405.887}
{"ts":1665239460000,"o":19444.5,"h":19448,"l":19444,"c":19446,"v":101.632}
{"ts":1665239520000,"o":19446,"h":19459,"l":19446,"c":19458,"v":162.71}
{"ts":1665239580000,"o":19458,"h":19461,"l":19458,"c":19461,"v":54.339}
{"ts":1665239640000,"o":19461,"h":19461.5,"l":19455.5,"c":19461,"v":113.489}
{"ts":1665239700000,"o":19461,"h":19463.5,"l":19461,"c":19463,"v":42.337}
{"ts":1665239760000,"o":19463,"h":19463.5,"l":19463,"c":19463,"v":53.761}
{"ts":1665239820000,"o":19463,"h":19469,"l":19463,"c":19469,"v":85.688}
{"ts":1665239880000,"o":19469,"h":19478,"l":19468.5,"c":19478,"v":173.251}
{"ts":1665239940000,"o":19478,"h":19479,"l":19468,"c":19468.5,"v":80.057}
{"ts":1665240000000,"o":19468.5,"h":19468.5,"l":19463,"c":19463,"v":36.155}
{"ts":1665240060000,"o":19463,"h":19463.5,"l":19463,"c":19463.5,"v":11.817}
{"ts":1665240120000,"o":19463.5,"h":19475.5,"l":19463.5,"c":19475.5,"v":83.009}
{"ts":1665240180000,"o":19475.5,"h":19481,"l":19475,"c":19478,"v":63.368}
{"ts":1665240240000,"o":19478,"h":19478,"l":19474.5,"c":19475,"v":20.822}
{"ts":1665240300000,"o":19475,"h":19486,"l":19474.5,"c":19482,"v":97.81}
{"ts":1665240360000,"o":19482,"h":19482,"l":19481.5,"c":19482,"v":25.431}
{"ts":1665240420000,"o":19482,"h":19490,"l":19481.5,"c":19485.5,"v":96.97}
{"ts":1665240480000,"o":19485.5,"h":19492.5,"l":19484,"c":19484.5,"v":76.478}
{"ts":1665240540000,"o":19484.5,"h":19491.5,"l":19484,"c":19491.5,"v":30.231}
{"ts":1665240600000,"o":19491.5,"h":19491.5,"l":19487.5,"c":19487.5,"v":30.167}
{"ts":1665240660000,"o":19487.5,"h":19488,"l":19480,"c":19480.5,"v":35.345}
{"ts":1665240720000,"o":19480.5,"h":19480.5,"l":19477.5,"c":19478,"v":18.124}
{"ts":1665240780000,"o":19478,"h":19478,"l":19477.5,"c":19478,"v":12.749}
{"ts":1665240840000,"o":19478,"h":19478,"l":19477.5,"c":19477.5,"v":8.236}
{"ts":1665240900000,"o":19477.5,"h":19485,"l":19477.5,"c":19484.5,"v":16.661}
{"ts":1665240960000,"o":19484.5,"h":19487,"l":19484.5,"c":19486.5,"v":11.581}
{"ts":1665241020000,"o":19486.5,"h":19490,"l":19486.5,"c":19490,"v":31.036}
{"ts":1665241080000,"o":19490,"h":19491,"l":19489.5,"c":19490.5,"v":11.849}
{"ts":1665241140000,"o":19490.5,"h":19491,"l":19490.5,"c":19491,"v":10.037}
{"ts":1665241200000,"o":19491,"h":19493.5,"l":19490.5,"c":19493,"v":78.134}
{"ts":1665241260000,"o":19493,"h":19493.5,"l":19488,"c":19488.5,"v":92.883}
{"ts":1665241320000,"o":19488.5,"h":19488.5,"l":19481,"c":19481.5,"v":40.915}
{"ts":1665241380000,"o":19481.5,"h":19482.5,"l":19481.5,"c":19482.5,"v":5.588}
{"ts":1665241440000,"o":19482.5,"h":19482.5,"l":19482,"c":19482.5,"v":8.82}
{"ts":1665241500000,"o":19482.5,"h":19485,"l":19482,"c":19485,"v":18.017}
{"ts":1665241560000,"o":19485,"h":19485,"l":19484.5,"c":19485,"v":4.678}
{"ts":1665241620000,"o":19485,"h":19485,"l":19484.5,"c":19485,"v":4.425}
{"ts":1665241680000,"o":19485,"h":19486,"l":19485,"c":19486,"v":27.014}
{"ts":1665241740000,"o":19486,"h":19486,"l":19485.5,"c":19485.5,"v":9.762}
{"ts":1665241800000,"o":19485.5,"h":19486,"l":19485.5,"c":19485.5,"v":25.721}
{"ts":1665241860000,"o":19485.5,"h":19486,"l":19478,"c":19478.5,"v":47.56}
{"ts":1665241920000,"o":19478.5,"h":19482.5,"l":19478.5,"c":19482,"v":49.961}
{"ts":1665241980000,"o":19482,"h":19482.5,"l":19482,"c":19482,"v":2.596}
{"ts":1665242040000,"o":19482,"h":19483,"l":19479,"c":19482.5,"v":25.249}
{"ts":1665242100000,"o":19482.5,"h":19485.5,"l":19482.5,"c":19485.5,"v":18.156}
{"ts":1665242160000,"o":19485.5,"h":19485.5,"l":19475.5,"c":19475.5,"v":44.225}
{"ts":1665242220000,"o":19475.5,"h":19475.5,"l":19471,"c":19471,"v":29.801}
{"ts":1665242280000,"o":19471,"h":19479.5,"l":19471,"c":19479.5,"v":46.88}
{"ts":1665242340000,"o":19479.5,"h":19479.5,"l":19476,"c":19476,"v":14.523}
{"ts":1665242400000,"o":19476,"h":19476.5,"l":19469,"c":19469,"v":27.266}
{"ts":1665242460000,"o":19469,"h":19471,"l":19462,"c":19471,"v":115.908}
{"ts":1665242520000,"o":19471,"h":19471,"l":19470.5,"c":19471,"v":12.529}
{"ts":1665242580000,"o":19471,"h":19471,"l":19469,"c":19469,"v":7.677}
{"ts":1665242640000,"o":19469,"h":19469.5,"l":19469,"c":19469.5,"v":19.887}
{"ts":1665242700000,"o":19469.5,"h":19469.5,"l":19469,"c":19469.5,"v":14.964}
{"ts":1665242760000,"o":19469.5,"h":19469.5,"l":19467.5,"c":19469,"v":17.078}
{"ts":1665242820000,"o":19469,"h":19472,"l":19468.5,"c":19472,"v":27.364}
{"ts":1665242880000,"o":19472,"h":19472,"l":19466.5,"c":19467,"v":8.785}
{"ts":1665242940000,"o":19467,"h":19467,"l":19461,"c":19461.5,"v":50.039}
{"ts":1665243000000,"o":19461.5,"h":19466,"l":19461,"c":19466,"v":20.254}
{"ts":1665243060000,"o":19466,"h":19469.5,"l":19461.5,"c":19462,"v":22.552}
{"ts":1665243120000,"o":19462,"h":19462,"l":19452,"c":19455,"v":160.196}
{"ts":1665243180000,"o":19455,"h":19460,"l":19455,"c":19459.5,"v":39.92}
{"ts":1665243240000,"o":19459.5,"h":19462,"l":19459.5,"c":19462,"v":33.337}
{"ts":1665243300000,"o":19462,"h":19468,"l":19461.5,"c":19468,"v":15.648}
{"ts":1665243360000,"o":19468,"h":19469,"l":19467.5,"c":19469,"v":19.817}
{"ts":1665243420000,"o":19469,"h":19469,"l":19468.5,"c":19469,"v":10.964}
{"ts":1665243480000,"o":19469,"h":19469,"l":19468.5,"c":19468.5,"v":16.843}
{"ts":1665243540000,"o":19468.5,"h":19469,"l":19468.5,"c":19468.5,"v":4.22}
{"ts":1665243600000,"o":19468.5,"h":19472,"l":19468.5,"c":19471.5,"v":20.335}
{"ts":1665243660000,"o":19471.5,"h":19472,"l":19471.5,"c":19472,"v":16.763}
{"ts":1665243720000,"o":19472,"h":19473,"l":19471.5,"c":19473,"v":17.365}
{"ts":1665243780000,"o":19473,"h":19473,"l":19472.5,"c":19473,"v":9.613}
{"ts":1665243840000,"o":19473,"h":19473,"l":19472.5,"c":19472.5,"v":5.141}
{"ts":1665243900000,"o":19472.5,"h":19473,"l":19472.5,"c":19472.5,"v":9.995}
{"ts":1665243960000,"o":19472.5,"h":19479,"l":19472.5,"c":19478.5,"v":11.625}
{"ts":1665244020000,"o":19478.5,"h":19482,"l":19476.5,"c":19476.5,"v":33.263}
{"ts":1665244080000,"o":19476.5,"h":19479.5,"l":19476.5,"c":19479,"v":14.256}
{"ts":1665244140000,"o":19479,"h":19480.5,"l":19479,"c":19480,"v":15.575}
{"ts":1665244200000,"o":19480,"h":19486,"l":19480,"c":19485.5,"v":24.313}
{"ts":1665244260000,"o":19485.5,"h":19486,"l":19485.5,"c":19485.5,"v":8.038}
{"ts":1665244320000,"o":19485.5,"h":19486,"l":19485.5,"c":19485.5,"v":9.582}
{"ts":1665244380000,"o":19485.5,"h":19486,"l":19485.5,"c":19486,"v":11.728}
{"ts":1665244440000,"o":19486,"h":19486,"l":19482.5,"c":19483.5,"v":30.059}
{"ts":1665244500000,"o":19483.5,"h":19490,"l":19483,"c":19490,"v":59.887}
{"ts":1665244560000,"o":19490,"h":19490,"l":19482.5,"c":19482.5,"v":59.671}
{"ts":1665244620000,"o":19482.5,"h":19483,"l":19482.5,"c":19483,"v":23.151}
{"ts":1665244680000,"o":19483,"h":19483,"l":19482.5,"c":19482.5,"v":8.653}
{"ts":1665244740000,"o":19482.5,"h":19483,"l":19482.5,"c":19483,"v":13.153}
{"ts":1665244800000,"o":19483,"h":19483,"l":19473,"c":19473,"v":74.446}
{"ts":1665244860000,"o":19473,"h":19473,"l":19465,"c":19465,"v":40.773}
{"ts":1665244920000,"o":19465,"h":19472,"l":19465,"c":19470.5,"v":64.049}
{"ts":1665244980000,"o":19470.5,"h":19471,"l":19465.5,"c":19465.5,"v":43.509}
{"ts":1665245040000,"o":19465.5,"h":19466,"l":19465.5,"c":19465.5,"v":15.492}
{"ts":1665245100000,"o":19465.5,"h":19468.5,"l":19465.5,"c":19468.5,"v":38.695}
{"ts":1665245160000,"o":19468.5,"h":19470.5,"l":19468,"c":19470,"v":24.165}
{"ts":1665245220000,"o":19470,"h":19470.5,"l":19470,"c":19470,"v":15.277}
{"ts":1665245280000,"o":19470,"h":19478,"l":19470,"c":19475,"v":123.421}
{"ts":1665245340000,"o":19475,"h":19475,"l":19474.5,"c":19474.5,"v":4.009}
{"ts":1665245400000,"o":19474.5,"h":19482.5,"l":19474.5,"c":19482.5,"v":12.416}
{"ts":1665245460000,"o":19482.5,"h":19483,"l":19482,"c":19482.5,"v":6.689}
{"ts":1665245520000,"o":19482.5,"h":19486.5,"l":19482.5,"c":19486.5,"v":11.603}
{"ts":1665245580000,"o":19486.5,"h":19486.5,"l":19486,"c":19486,"v":7.313}
{"ts":1665245640000,"o":19486,"h":19486.5,"l":19486,"c":19486.5,"v":4.097}
{"ts":1665245700000,"o":19486.5,"h":19486.5,"l":19480,"c":19480.5,"v":62.183}
{"ts":1665245760000,"o":19480.5,"h":19485,"l":19480,"c":19485,"v":19.763}
{"ts":1665245820000,"o":19485,"h":19485,"l":19484,"c":19484,"v":12.41}
{"ts":1665245880000,"o":19484,"h":19484.5,"l":19484,"c":19484.5,"v":7.412}
{"ts":1665245940000,"o":19484.5,"h":19484.5,"l":19484,"c":19484,"v":6.347}
{"ts":1665246000000,"o":19484,"h":19484.5,"l":19470.5,"c":19471,"v":36.828}
{"ts":1665246060000,"o":19471,"h":19471,"l":19470.5,"c":19471,"v":17.686}
{"ts":1665246120000,"o":19471,"h":19471,"l":19470.5,"c":19471,"v":15.904}
{"ts":1665246180000,"o":19471,"h":19471,"l":19470.5,"c":19471,"v":16.837}
{"ts":1665246240000,"o":19471,"h":19473.5,"l":19470.5,"c":19473.5,"v":22.417}
{"ts":1665246300000,"o":19473.5,"h":19483,"l":19473,"c":19482.5,"v":22.392}
{"ts":1665246360000,"o":19482.5,"h":19486.5,"l":19482.5,"c":19486.5,"v":19.242}
{"ts":1665246420000,"o":19486.5,"h":19486.5,"l":19486,"c":19486,"v":5.286}
{"ts":1665246480000,"o":19486,"h":19486.5,"l":19486,"c":19486,"v":5.652}
{"ts":1665246540000,"o":19486,"h":19486.5,"l":19486,"c":19486.5,"v":5.676}
{"ts":1665246600000,"o":19486.5,"h":19489.5,"l":19486,"c":19489.5,"v":18.135}
{"ts":1665246660000,"o":19489.5,"h":19489.5,"l":19489,"c":19489.5,"v":41.295}
{"ts":1665246720000,"o":19489.5,"h":19490,"l":19489,"c":19489.5,"v":16.333}
{"ts":1665246780000,"o":19489.5,"h":19498.5,"l":19489.5,"c":19498,"v":67.541}
{"ts":1665246840000,"o":19498,"h":19507,"l":19498,"c":19507,"v":148.852}
{"ts":1665246900000,"o":19507,"h":19515,"l":19498.5,"c":19512,"v":259.74}
{"ts":1665246960000,"o":19512,"h":19515,"l":19512,"c":19515,"v":53.515}
{"ts":1665247020000,"o":19515,"h":19518,"l":19514.5,"c":19517.5,"v":89.243}
{"ts":1665247080000,"o":19517.5,"h":19518,"l":19506.5,"c":19507,"v":48.514}
{"ts":1665247140000,"o":19507,"h":19510.5,"l":19506.5,"c":19510,"v":24.846}
{"ts":1665247200000,"o":19510,"h":19510.5,"l":19510,"c":19510,"v":10.819}
{"ts":1665247260000,"o":19510,"h":19510.5,"l":19507,"c":19509.5,"v":42.272}
{"ts":1665247320000,"o":19509.5,"h":19509.5,"l":19509,"c":19509,"v":28.762}
{"ts":1665247380000,"o":19509,"h":19509,"l":19501,"c":19501,"v":94.094}
{"ts":1665247440000,"o":19501,"h":19501.5,"l":19501,"c":19501.5,"v":18.41}
{"ts":1665247500000,"o":19501.5,"h":19504.5,"l":19501,"c":19504.5,"v":15.098}
{"ts":1665247560000,"o":19504.5,"h":19511.5,"l":19504,"c":19509,"v":89.083}
{"ts":1665247620000,"o":19509,"h":19509,"l":19508.5,"c":19509,"v":10.086}
{"ts":1665247680000,"o":19509,"h":19509,"l":19508.5,"c":19508.5,"v":10.273}
{"ts":1665247740000,"o":19508.5,"h":19517,"l":19508.5,"c":19517,"v":55.227}
{"ts":1665247800000,"o":19517,"h":19517,"l":19515,"c":19515.5,"v":57.906}
{"ts":1665247860000,"o":19515.5,"h":19515.5,"l":19510,"c":19510.5,"v":30.654}
{"ts":1665247920000,"o":19510.5,"h":19521.5,"l":19510,"c":19521.5,"v":90.252}
{"ts":1665247980000,"o":19521.5,"h":19521.5,"l":19515,"c":19515,"v":12.567}
{"ts":1665248040000,"o":19515,"h":19515.5,"l":19515,"c":19515,"v":15.108}
{"ts":1665248100000,"o":19515,"h":19520.5,"l":19515,"c":19520.5,"v":31.974}
{"ts":1665248160000,"o":19520.5,"h":19520.5,"l":19513.5,"c":19519,"v":28.086}
{"ts":1665248220000,"o":19519,"h":19519.5,"l":19515,"c":19519,"v":85.525}
{"ts":1665248280000,"o":19519,"h":19519.5,"l":19519,"c":19519,"v":29.281}
{"ts":1665248340000,"o":19519,"h":19519.5,"l":19519,"c":19519.5,"v":27.923}
{"ts":1665248400000,"o":19519.5,"h":19519.5,"l":19518.5,"c":19518.5,"v":48.333}
{"ts":1665248460000,"o":19518.5,"h":19519.5,"l":19518.5,"c":19519,"v":41.948}
{"ts":1665248520000,"o":19519,"h":19519,"l":19507,"c":19511.5,"v":94.843}
{"ts":1665248580000,"o":19511.5,"h":19512,"l":19511.5,"c":19511.5,"v":20.986}
{"ts":1665248640000,"o":19511.5,"h":19512,"l":19507.5,"c":19507.5,"v":25.752}
{"ts":1665248700000,"o":19507.5,"h":19508,"l":19505.5,"c":19505.5,"v":10.094}
{"ts":1665248760000,"o":19505.5,"h":19505.5,"l":19502.5,"c":19502.5,"v":24.092}
{"ts":1665248820000,"o":19502.5,"h":19503,"l":19484.5,"c":19490,"v":196.137}
{"ts":1665248880000,"o":19490,"h":19493.5,"l":19490,"c":19493.5,"v":32.11}
{"ts":1665248940000,"o":19493.5,"h":19493.5,"l":19485,"c":19485,"v":24.808}
{"ts":1665249000000,"o":19485,"h":19493,"l":19482,"c":19493,"v":78.767}
{"ts":1665249060000,"o":19493,"h":19493,"l":19492.5,"c":19493,"v":16.575}
{"ts":1665249120000,"o":19493,"h":19493,"l":19488.5,"c":19489,"v":15.96}
{"ts":1665249180000,"o":19489,"h":19489,"l":19488.5,"c":19489,"v":10.315}
{"ts":1665249240000,"o":19489,"h":19489,"l":19485,"c":19485,"v":30.057}
{"ts":1665249300000,"o":19485,"h":19485.5,"l":19485,"c":19485,"v":17.74}
{"ts":1665249360000,"o":19485,"h":19485.5,"l":19476,"c":19476.5,"v":58.232}
{"ts":1665249420000,"o":19476.5,"h":19478.5,"l":19476,"c":19478.5,"v":48.537}
{"ts":1665249480000,"o":19478.5,"h":19484.5,"l":19478,"c":19484,"v":86.755}
{"ts":1665249540000,"o":19484,"h":19484.5,"l":19484,"c":19484.5,"v":19.37}
{"ts":1665249600000,"o":19484.5,"h":19484.5,"l":19484,"c":19484,"v":29.866}
{"ts":1665249660000,"o":19484,"h":19490,"l":19484,"c":19490,"v":35.442}
{"ts":1665249720000,"o":19490,"h":19490,"l":19489.5,"c":19490,"v":17.029}
{"ts":1665249780000,"o":19490,"h":19490,"l":19489.5,"c":19490,"v":2.012}
{"ts":1665249840000,"o":19490,"h":19490,"l":19489.5,"c":19489.5,"v":5.187}
{"ts":1665249900000,"o":19489.5,"h":19490,"l":19489.5,"c":19490,"v":2.911}
{"ts":1665249960000,"o":19490,"h":19490,"l":19484.5,"c":19484.5,"v":64.736}
{"ts":1665250020000,"o":19484.5,"h":19485,"l":19484.5,"c":19484.5,"v":2.656}
{"ts":1665250080000,"o":19484.5,"h":19485,"l":19484.5,"c":19485,"v":2.484}
{"ts":1665250140000,"o":19485,"h":19485,"l":19484.5,"c":19484.5,"v":8.425}
{"ts":1665250200000,"o":19484.5,"h":19484.5,"l":19483,"c":19483.5,"v":17.5}
{"ts":1665250260000,"o":19483.5,"h":19483.5,"l":19483,"c":19483.5,"v":13.879}
{"ts":1665250320000,"o":19483.5,"h":19483.5,"l":19483,"c":19483.5,"v":7.719}
{"ts":1665250380000,"o":19483.5,"h":19483.5,"l":19475.5,"c":19475.5,"v":35.872}
{"ts":1665250440000,"o":19475.5,"h":19475.5,"l":19469.5,"c":19475.5,"v":111.51}
{"ts":1665250500000,"o":19475.5,"h":19480.5,"l":19475,"c":19480,"v":31.171}
{"ts":1665250560000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":17.17}
{"ts":1665250620000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":3.869}
{"ts":1665250680000,"o":19480,"h":19480.5,"l":19480,"c":19480.5,"v":10.998}
{"ts":1665250740000,"o":19480.5,"h":19480.5,"l":19480,"c":19480,"v":22.971}
{"ts":1665250800000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":14.366}
{"ts":1665250860000,"o":19480,"h":19481,"l":19480,"c":19481,"v":12.29}
{"ts":1665250920000,"o":19481,"h":19481,"l":19480.5,"c":19481,"v":8.241}
{"ts":1665250980000,"o":19481,"h":19481,"l":19480,"c":19480,"v":24.256}
{"ts":1665251040000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":4.424}
{"ts":1665251100000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":8.286}
{"ts":1665251160000,"o":19480,"h":19480.5,"l":19480,"c":19480.5,"v":2.386}
{"ts":1665251220000,"o":19480.5,"h":19484,"l":19480.5,"c":19484,"v":16.865}
{"ts":1665251280000,"o":19484,"h":19484,"l":19483.5,"c":19484,"v":3.938}
{"ts":1665251340000,"o":19484,"h":19484,"l":19483.5,"c":19484,"v":20.132}
{"ts":1665251400000,"o":19484,"h":19484,"l":19483.5,"c":19484,"v":27.677}
{"ts":1665251460000,"o":19484,"h":19492.5,"l":19484,"c":19492.5,"v":29.763}
{"ts":1665251520000,"o":19492.5,"h":19492.5,"l":19492,"c":19492,"v":2.094}
{"ts":1665251580000,"o":19492,"h":19492.5,"l":19492,"c":19492.5,"v":6.686}
{"ts":1665251640000,"o":19492.5,"h":19492.5,"l":19492,"c":19492.5,"v":7.341}
{"ts":1665251700000,"o":19492.5,"h":19492.5,"l":19492,"c":19492,"v":4.523}
{"ts":1665251760000,"o":19492,"h":19492.5,"l":19492,"c":19492,"v":17.185}
{"ts":1665251820000,"o":19492,"h":19492.5,"l":19492,"c":19492.5,"v":16.569}
{"ts":1665251880000,"o":19492.5,"h":19492.5,"l":19492,"c":19492,"v":1.955}
{"ts":1665251940000,"o":19492,"h":19492.5,"l":19492,"c":19492.5,"v":1.919}
{"ts":1665252000000,"o":19492.5,"h":19492.5,"l":19488,"c":19488,"v":33.211}
{"ts":1665252060000,"o":19488,"h":19488.5,"l":19488,"c":19488,"v":12.238}
{"ts":1665252120000,"o":19488,"h":19488.5,"l":19482,"c":19482,"v":21.229}
{"ts":1665252180000,"o":19482,"h":19482.5,"l":19482,"c":19482,"v":5.355}
{"ts":1665252240000,"o":19482,"h":19482.5,"l":19480,"c":19480,"v":21.781}
{"ts":1665252300000,"o":19480,"h":19488,"l":19480,"c":19488,"v":13.474}
{"ts":1665252360000,"o":19488,"h":19488,"l":19487.5,"c":19487.5,"v":3.276}
{"ts":1665252420000,"o":19487.5,"h":19488,"l":19487.5,"c":19487.5,"v":14.792}
{"ts":1665252480000,"o":19487.5,"h":19488,"l":19487.5,"c":19487.5,"v":3.107}
{"ts":1665252540000,"o":19487.5,"h":19488,"l":19487.5,"c":19487.5,"v":1.803}
{"ts":1665252600000,"o":19487.5,"h":19488,"l":19487.5,"c":19487.5,"v":2.187}
{"ts":1665252660000,"o":19487.5,"h":19490,"l":19487.5,"c":19490,"v":6.274}
{"ts":1665252720000,"o":19490,"h":19490,"l":19489.5,"c":19490,"v":3.552}
{"ts":1665252780000,"o":19490,"h":19493.5,"l":19489.5,"c":19493,"v":5.446}
{"ts":1665252840000,"o":19493,"h":19496,"l":19493,"c":19496,"v":21.084}
{"ts":1665252900000,"o":19496,"h":19496.5,"l":19492,"c":19492.5,"v":195.521}
{"ts":1665252960000,"o":19492.5,"h":19492.5,"l":19492,"c":19492,"v":1.513}
{"ts":1665253020000,"o":19492,"h":19492.5,"l":19491,"c":19491.5,"v":1.99}
{"ts":1665253080000,"o":19491.5,"h":19491.5,"l":19491,"c":19491,"v":6.084}
{"ts":1665253140000,"o":19491,"h":19491.5,"l":19491,"c":19491,"v":2.599}
{"ts":1665253200000,"o":19491,"h":19497,"l":19491,"c":19497,"v":16.02}
{"ts":1665253260000,"o":19497,"h":19497,"l":19496.5,"c":19497,"v":76.828}
{"ts":1665253320000,"o":19497,"h":19497,"l":19496.5,"c":19497,"v":38.068}
{"ts":1665253380000,"o":19497,"h":19500.5,"l":19495.5,"c":19496,"v":96.521}
{"ts":1665253440000,"o":19496,"h":19496,"l":19495.5,"c":19495.5,"v":5.019}
{"ts":1665253500000,"o":19495.5,"h":19496,"l":19494.5,"c":19495,"v":32.52}
{"ts":1665253560000,"o":19495,"h":19495,"l":19494.5,"c":19495,"v":1.774}
{"ts":1665253620000,"o":19495,"h":19495,"l":19494.5,"c":19494.5,"v":12.604}
{"ts":1665253680000,"o":19494.5,"h":19495,"l":19494.5,"c":19494.5,"v":1.92}
{"ts":1665253740000,"o":19494.5,"h":19495,"l":19489.5,"c":19489.5,"v":50.211}
{"ts":1665253800000,"o":19489.5,"h":19490,"l":19486,"c":19489.5,"v":41.017}
{"ts":1665253860000,"o":19489.5,"h":19489.5,"l":19489,"c":19489,"v":20.077}
{"ts":1665253920000,"o":19489,"h":19489.5,"l":19483,"c":19483,"v":31.311}
{"ts":1665253980000,"o":19483,"h":19483.5,"l":19483,"c":19483.5,"v":10.259}
{"ts":1665254040000,"o":19483.5,"h":19486.5,"l":19483,"c":19486.5,"v":8.075}
{"ts":1665254100000,"o":19486.5,"h":19487,"l":19486,"c":19487,"v":5.799}
{"ts":1665254160000,"o":19487,"h":19488.5,"l":19486.5,"c":19488,"v":5.68}
{"ts":1665254220000,"o":19488,"h":19488.5,"l":19488,"c":19488,"v":7.257}
{"ts":1665254280000,"o":19488,"h":19488.5,"l":19488,"c":19488,"v":16.035}
{"ts":1665254340000,"o":19488,"h":19488.5,"l":19488,"c":19488.5,"v":15.857}
{"ts":1665254400000,"o":19488.5,"h":19488.5,"l":19488,"c":19488,"v":26.941}
{"ts":1665254460000,"o":19488,"h":19488.5,"l":19483.5,"c":19483.5,"v":17.745}
{"ts":1665254520000,"o":19483.5,"h":19484,"l":19483.5,"c":19483.5,"v":1.17}
{"ts":1665254580000,"o":19483.5,"h":19486,"l":19481,"c":19486,"v":33.799}
{"ts":1665254640000,"o":19486,"h":19486,"l":19485.5,"c":19486,"v":7.716}
{"ts":1665254700000,"o":19486,"h":19487,"l":19485.5,"c":19487,"v":4.658}
{"ts":1665254760000,"o":19487,"h":19487,"l":19466.5,"c":19469.5,"v":190.746}
{"ts":1665254820000,"o":19469.5,"h":19474,"l":19467,"c":19467.5,"v":118.086}
{"ts":1665254880000,"o":19467.5,"h":19470,"l":19466,"c":19469.5,"v":65.095}
{"ts":1665254940000,"o":19469.5,"h":19470,"l":19461,"c":19461.5,"v":94.927}
{"ts":1665255000000,"o":19461.5,"h":19461.5,"l":19461,"c":19461.5,"v":24.056}
{"ts":1665255060000,"o":19461.5,"h":19461.5,"l":19461,"c":19461,"v":32.573}
{"ts":1665255120000,"o":19461,"h":19461.5,"l":19461,"c":19461,"v":7.732}
{"ts":1665255180000,"o":19461,"h":19461.5,"l":19453,"c":19456,"v":123.994}
{"ts":1665255240000,"o":19456,"h":19456,"l":19455.5,"c":19456,"v":25.88}
{"ts":1665255300000,"o":19456,"h":19456,"l":19455.5,"c":19456,"v":43.947}
{"ts":1665255360000,"o":19456,"h":19468.5,"l":19455.5,"c":19464.5,"v":73.903}
{"ts":1665255420000,"o":19464.5,"h":19464.5,"l":19464,"c":19464,"v":5.545}
{"ts":1665255480000,"o":19464,"h":19464.5,"l":19464,"c":19464.5,"v":10.654}
{"ts":1665255540000,"o":19464.5,"h":19464.5,"l":19464,"c":19464.5,"v":11.908}
{"ts":1665255600000,"o":19464.5,"h":19464.5,"l":19464,"c":19464.5,"v":9.323}
{"ts":1665255660000,"o":19464.5,"h":19464.5,"l":19455.5,"c":19456,"v":46.149}
{"ts":1665255720000,"o":19456,"h":19456,"l":19455.5,"c":19455.5,"v":9.697}
{"ts":1665255780000,"o":19455.5,"h":19456,"l":19455.5,"c":19455.5,"v":12.876}
{"ts":1665255840000,"o":19455.5,"h":19456,"l":19455.5,"c":19456,"v":18.69}
{"ts":1665255900000,"o":19456,"h":19456,"l":19455.5,"c":19456,"v":6.147}
{"ts":1665255960000,"o":19456,"h":19456,"l":19455.5,"c":19455.5,"v":87.523}
{"ts":1665256020000,"o":19455.5,"h":19456,"l":19455.5,"c":19456,"v":8.921}
{"ts":1665256080000,"o":19456,"h":19456,"l":19455.5,"c":19455.5,"v":6.633}
{"ts":1665256140000,"o":19455.5,"h":19456,"l":19455.5,"c":19456,"v":4.325}
{"ts":1665256200000,"o":19456,"h":19456,"l":19442.5,"c":19444.5,"v":123.53}
{"ts":1665256260000,"o":19444.5,"h":19445,"l":19444.5,"c":19445,"v":48.549}
{"ts":1665256320000,"o":19445,"h":19445,"l":19444.5,"c":19445,"v":109.636}
{"ts":1665256380000,"o":19445,"h":19445,"l":19444.5,"c":19445,"v":15.879}
{"ts":1665256440000,"o":19445,"h":19454.5,"l":19444.5,"c":19451,"v":119.249}
{"ts":1665256500000,"o":19451,"h":19451,"l":19447.5,"c":19449.5,"v":28.521}
{"ts":1665256560000,"o":19449.5,"h":19458.5,"l":19449,"c":19456.5,"v":140.569}
{"ts":1665256620000,"o":19456.5,"h":19456.5,"l":19456,"c":19456.5,"v":14.101}
{"ts":1665256680000,"o":19456.5,"h":19456.5,"l":19456,"c":19456.5,"v":14.102}
{"ts":1665256740000,"o":19456.5,"h":19456.5,"l":19451.5,"c":19451.5,"v":18.076}
{"ts":1665256800000,"o":19451.5,"h":19452,"l":19451.5,"c":19451.5,"v":6.24}
{"ts":1665256860000,"o":19451.5,"h":19452,"l":19451.5,"c":19452,"v":9.398}
{"ts":1665256920000,"o":19452,"h":19452,"l":19451.5,"c":19452,"v":24.006}
{"ts":1665256980000,"o":19452,"h":19452,"l":19451.5,"c":19452,"v":10.867}
{"ts":1665257040000,"o":19452,"h":19452,"l":19451.5,"c":19452,"v":16.137}
{"ts":1665257100000,"o":19452,"h":19455,"l":19452,"c":19454.5,"v":43.337}
{"ts":1665257160000,"o":19454.5,"h":19455,"l":19454.5,"c":19454.5,"v":13.223}
{"ts":1665257220000,"o":19454.5,"h":19455,"l":19454.5,"c":19454.5,"v":10.856}
{"ts":1665257280000,"o":19454.5,"h":19455,"l":19454.5,"c":19455,"v":21.538}
{"ts":1665257340000,"o":19455,"h":19455,"l":19454,"c":19454.5,"v":17.824}
{"ts":1665257400000,"o":19454.5,"h":19454.5,"l":19445,"c":19445,"v":42.374}
{"ts":1665257460000,"o":19445,"h":19445.5,"l":19445,"c":19445,"v":27.098}
{"ts":1665257520000,"o":19445,"h":19446.5,"l":19445,"c":19446,"v":28.024}
{"ts":1665257580000,"o":19446,"h":19453,"l":19446,"c":19448.5,"v":198.195}
{"ts":1665257640000,"o":19448.5,"h":19449,"l":19448.5,"c":19449,"v":3.862}
{"ts":1665257700000,"o":19449,"h":19449,"l":19448.5,"c":19448.5,"v":22.787}
{"ts":1665257760000,"o":19448.5,"h":19449,"l":19448.5,"c":19448.5,"v":5.667}
{"ts":1665257820000,"o":19448.5,"h":19449,"l":19443.5,"c":19443.5,"v":100.569}
{"ts":1665257880000,"o":19443.5,"h":19444,"l":19443.5,"c":19444,"v":17.829}
{"ts":1665257940000,"o":19444,"h":19447,"l":19431.5,"c":19443,"v":295.505}
{"ts":1665258000000,"o":19443,"h":19443,"l":19438.5,"c":19438.5,"v":29.015}
{"ts":1665258060000,"o":19438.5,"h":19439,"l":19432,"c":19434,"v":117.583}
{"ts":1665258120000,"o":19434,"h":19440,"l":19433.5,"c":19436,"v":143.579}
{"ts":1665258180000,"o":19436,"h":19436.5,"l":19436,"c":19436,"v":51.441}
{"ts":1665258240000,"o":19436,"h":19438,"l":19436,"c":19437.5,"v":55.907}
{"ts":1665258300000,"o":19437.5,"h":19447,"l":19437.5,"c":19446.5,"v":79.897}
{"ts":1665258360000,"o":19446.5,"h":19456.5,"l":19446,"c":19456,"v":54.653}
{"ts":1665258420000,"o":19456,"h":19457,"l":19456,"c":19457,"v":40.462}
{"ts":1665258480000,"o":19457,"h":19457,"l":19456.5,"c":19457,"v":10.916}
{"ts":1665258540000,"o":19457,"h":19457,"l":19456.5,"c":19457,"v":21.534}
{"ts":1665258600000,"o":19457,"h":19457,"l":19456.5,"c":19457,"v":9.087}
{"ts":1665258660000,"o":19457,"h":19457,"l":19456.5,"c":19456.5,"v":11.212}
{"ts":1665258720000,"o":19456.5,"h":19457,"l":19455,"c":19455,"v":34.283}
{"ts":1665258780000,"o":19455,"h":19455.5,"l":19455,"c":19455.5,"v":33.898}
{"ts":1665258840000,"o":19455.5,"h":19455.5,"l":19455,"c":19455.5,"v":6.32}
{"ts":1665258900000,"o":19455.5,"h":19455.5,"l":19452,"c":19452.5,"v":27.485}
{"ts":1665258960000,"o":19452.5,"h":19458,"l":19452,"c":19458,"v":41.626}
{"ts":1665259020000,"o":19458,"h":19458,"l":19457.5,"c":19458,"v":14.005}
{"ts":1665259080000,"o":19458,"h":19458,"l":19457.5,"c":19458,"v":5.756}
{"ts":1665259140000,"o":19458,"h":19458,"l":19457.5,"c":19458,"v":10.579}
{"ts":1665259200000,"o":19458,"h":19458,"l":19457.5,"c":19457.5,"v":20.324}
{"ts":1665259260000,"o":19457.5,"h":19458,"l":19457.5,"c":19458,"v":4.741}
{"ts":1665259320000,"o":19458,"h":19458,"l":19457.5,"c":19458,"v":5.462}
{"ts":1665259380000,"o":19458,"h":19458,"l":19455,"c":19455.5,"v":21.037}
{"ts":1665259440000,"o":19455.5,"h":19455.5,"l":19455,"c":19455,"v":8.184}
{"ts":1665259500000,"o":19455,"h":19455.5,"l":19454,"c":19454.5,"v":47.408}
{"ts":1665259560000,"o":19454.5,"h":19454.5,"l":19454,"c":19454.5,"v":3.328}
{"ts":1665259620000,"o":19454.5,"h":19454.5,"l":19454,"c":19454,"v":10.382}
{"ts":1665259680000,"o":19454,"h":19454.5,"l":19454,"c":19454.5,"v":5.835}
{"ts":1665259740000,"o":19454.5,"h":19454.5,"l":19454,"c":19454,"v":13.589}
{"ts":1665259800000,"o":19454,"h":19454.5,"l":19432,"c":19432.5,"v":218.87}
{"ts":1665259860000,"o":19432.5,"h":19432.5,"l":19430,"c":19430,"v":79.477}
{"ts":1665259920000,"o":19430,"h":19430.5,"l":19430,"c":19430,"v":31.766}
{"ts":1665259980000,"o":19430,"h":19430.5,"l":19421,"c":19424.5,"v":148.587}
{"ts":1665260040000,"o":19424.5,"h":19424.5,"l":19424,"c":19424,"v":41.3}
{"ts":1665260100000,"o":19424,"h":19424.5,"l":19420,"c":19420,"v":114.768}
{"ts":1665260160000,"o":19420,"h":19420.5,"l":19420,"c":19420.5,"v":21.189}
{"ts":1665260220000,"o":19420.5,"h":19420.5,"l":19420,"c":19420.5,"v":32.149}
{"ts":1665260280000,"o":19420.5,"h":19420.5,"l":19420,"c":19420.5,"v":15.254}
{"ts":1665260340000,"o":19420.5,"h":19428.5,"l":19420,"c":19428,"v":62.4}
{"ts":1665260400000,"o":19428,"h":19434.5,"l":19428,"c":19430,"v":56.883}
{"ts":1665260460000,"o":19430,"h":19438,"l":19430,"c":19437.5,"v":47.784}
{"ts":1665260520000,"o":19437.5,"h":19447.5,"l":19437.5,"c":19447,"v":62.765}
{"ts":1665260580000,"o":19447,"h":19447.5,"l":19447,"c":19447.5,"v":6.719}
{"ts":1665260640000,"o":19447.5,"h":19465,"l":19447,"c":19464.5,"v":110.796}
{"ts":1665260700000,"o":19464.5,"h":19465,"l":19464.5,"c":19464.5,"v":26.603}
{"ts":1665260760000,"o":19464.5,"h":19470,"l":19464.5,"c":19469.5,"v":68.112}
{"ts":1665260820000,"o":19469.5,"h":19470,"l":19469.5,"c":19470,"v":33.152}
{"ts":1665260880000,"o":19470,"h":19470,"l":19461,"c":19465,"v":51.673}
{"ts":1665260940000,"o":19465,"h":19465.5,"l":19465,"c":19465,"v":11.577}
{"ts":1665261000000,"o":19465,"h":19465,"l":19455,"c":19461,"v":63.034}
{"ts":1665261060000,"o":19461,"h":19461,"l":19460.5,"c":19460.5,"v":13.112}
{"ts":1665261120000,"o":19460.5,"h":19461,"l":19456,"c":19456,"v":21.098}
{"ts":1665261180000,"o":19456,"h":19456,"l":19452,"c":19452,"v":19.008}
{"ts":1665261240000,"o":19452,"h":19452.5,"l":19452,"c":19452.5,"v":7.754}
{"ts":1665261300000,"o":19452.5,"h":19455,"l":19452,"c":19455,"v":65.165}
{"ts":1665261360000,"o":19455,"h":19455,"l":19438,"c":19441.5,"v":78.474}
{"ts":1665261420000,"o":19441.5,"h":19442,"l":19441.5,"c":19442,"v":18.039}
{"ts":1665261480000,"o":19442,"h":19442,"l":19441.5,"c":19442,"v":1.855}
{"ts":1665261540000,"o":19442,"h":19442,"l":19441.5,"c":19441.5,"v":4.31}
{"ts":1665261600000,"o":19441.5,"h":19444,"l":19441.5,"c":19444,"v":16.383}
{"ts":1665261660000,"o":19444,"h":19444,"l":19441.5,"c":19441.5,"v":6.835}
{"ts":1665261720000,"o":19441.5,"h":19442.5,"l":19438,"c":19442.5,"v":25.959}
{"ts":1665261780000,"o":19442.5,"h":19447,"l":19442,"c":19447,"v":27.943}
{"ts":1665261840000,"o":19447,"h":19447,"l":19438,"c":19438,"v":45.572}
{"ts":1665261900000,"o":19438,"h":19438.5,"l":19438,"c":19438,"v":7.395}
{"ts":1665261960000,"o":19438,"h":19438.5,"l":19431.5,"c":19432,"v":38.907}
{"ts":1665262020000,"o":19432,"h":19432,"l":19419,"c":19420.5,"v":122.428}
{"ts":1665262080000,"o":19420.5,"h":19421,"l":19420.5,"c":19421,"v":29.016}
{"ts":1665262140000,"o":19421,"h":19421,"l":19420.5,"c":19420.5,"v":22.259}
{"ts":1665262200000,"o":19420.5,"h":19421,"l":19412.5,"c":19420.5,"v":170.156}
{"ts":1665262260000,"o":19420.5,"h":19420.5,"l":19416,"c":19416,"v":32.806}
{"ts":1665262320000,"o":19416,"h":19427.5,"l":19416,"c":19427.5,"v":58.796}
{"ts":1665262380000,"o":19427.5,"h":19437,"l":19426,"c":19436.5,"v":150.305}
{"ts":1665262440000,"o":19436.5,"h":19441,"l":19436.5,"c":19440.5,"v":23.482}
{"ts":1665262500000,"o":19440.5,"h":19441,"l":19439.5,"c":19440,"v":17.822}
{"ts":1665262560000,"o":19440,"h":19444.5,"l":19439.5,"c":19444,"v":31.52}
{"ts":1665262620000,"o":19444,"h":19447.5,"l":19444,"c":19447,"v":19.007}
{"ts":1665262680000,"o":19447,"h":19450,"l":19447,"c":19448,"v":28.243}
{"ts":1665262740000,"o":19448,"h":19448,"l":19447.5,"c":19447.5,"v":12.83}
{"ts":1665262800000,"o":19447.5,"h":19448,"l":19438,"c":19438,"v":31.889}
{"ts":1665262860000,"o":19438,"h":19438.5,"l":19438,"c":19438.5,"v":15.086}
{"ts":1665262920000,"o":19438.5,"h":19442.5,"l":19438,"c":19442,"v":45.275}
{"ts":1665262980000,"o":19442,"h":19444.5,"l":19442,"c":19444.5,"v":13.248}
{"ts":1665263040000,"o":19444.5,"h":19445.5,"l":19441.5,"c":19441.5,"v":21.16}
{"ts":1665263100000,"o":19441.5,"h":19442,"l":19438.5,"c":19439,"v":8.541}
{"ts":1665263160000,"o":19439,"h":19440.5,"l":19438.5,"c":19440,"v":13.557}
{"ts":1665263220000,"o":19440,"h":19441.5,"l":19440,"c":19441,"v":13.775}
{"ts":1665263280000,"o":19441,"h":19441.5,"l":19441,"c":19441.5,"v":5.302}
{"ts":1665263340000,"o":19441.5,"h":19441.5,"l":19441,"c":19441,"v":6.2}
{"ts":1665263400000,"o":19441,"h":19441.5,"l":19441,"c":19441.5,"v":17.421}
{"ts":1665263460000,"o":19441.5,"h":19441.5,"l":19441,"c":19441,"v":18.154}
{"ts":1665263520000,"o":19441,"h":19441.5,"l":19441,"c":19441.5,"v":13.501}
{"ts":1665263580000,"o":19441.5,"h":19441.5,"l":19441,"c":19441.5,"v":30.945}
{"ts":1665263640000,"o":19441.5,"h":19442,"l":19430,"c":19431,"v":106.048}
{"ts":1665263700000,"o":19431,"h":19431,"l":19426.5,"c":19427,"v":24.874}
{"ts":1665263760000,"o":19427,"h":19427,"l":19424,"c":19424.5,"v":15.014}
{"ts":1665263820000,"o":19424.5,"h":19424.5,"l":19419,"c":19419.5,"v":48.822}
{"ts":1665263880000,"o":19419.5,"h":19419.5,"l":19417.5,"c":19417.5,"v":35.897}
{"ts":1665263940000,"o":19417.5,"h":19418,"l":19417.5,"c":19418,"v":9.012}
{"ts":1665264000000,"o":19418,"h":19418,"l":19417.5,"c":19417.5,"v":11.961}
{"ts":1665264060000,"o":19417.5,"h":19418,"l":19417.5,"c":19418,"v":12.407}
{"ts":1665264120000,"o":19418,"h":19421,"l":19417.5,"c":19420.5,"v":19.803}
{"ts":1665264180000,"o":19420.5,"h":19422.5,"l":19420.5,"c":19422.5,"v":26.735}
{"ts":1665264240000,"o":19422.5,"h":19425.5,"l":19422,"c":19423.5,"v":133.971}
{"ts":1665264300000,"o":19423.5,"h":19424,"l":19423.5,"c":19423.5,"v":12.875}
{"ts":1665264360000,"o":19423.5,"h":19424,"l":19423.5,"c":19424,"v":5.47}
{"ts":1665264420000,"o":19424,"h":19425.5,"l":19423.5,"c":19425.5,"v":23.961}
{"ts":1665264480000,"o":19425.5,"h":19425.5,"l":19425,"c":19425.5,"v":4.488}
{"ts":1665264540000,"o":19425.5,"h":19425.5,"l":19425,"c":19425.5,"v":5.658}
{"ts":1665264600000,"o":19425.5,"h":19425.5,"l":19425,"c":19425.5,"v":8.37}
{"ts":1665264660000,"o":19425.5,"h":19425.5,"l":19424,"c":19424.5,"v":11.563}
{"ts":1665264720000,"o":19424.5,"h":19424.5,"l":19417.5,"c":19418,"v":30.11}
{"ts":1665264780000,"o":19418,"h":19418,"l":19416,"c":19416.5,"v":16.966}
{"ts":1665264840000,"o":19416.5,"h":19416.5,"l":19415.5,"c":19416,"v":15.302}
{"ts":1665264900000,"o":19416,"h":19416,"l":19415.5,"c":19415.5,"v":16.844}
{"ts":1665264960000,"o":19415.5,"h":19417,"l":19415.5,"c":19417,"v":24.079}
{"ts":1665265020000,"o":19417,"h":19418.5,"l":19416.5,"c":19418.5,"v":19.966}
{"ts":1665265080000,"o":19418.5,"h":19419.5,"l":19418,"c":19419.5,"v":22.467}
{"ts":1665265140000,"o":19419.5,"h":19419.5,"l":19419,"c":19419,"v":4.116}
{"ts":1665265200000,"o":19419,"h":19419.5,"l":19418,"c":19418.5,"v":8.412}
{"ts":1665265260000,"o":19418.5,"h":19418.5,"l":19329,"c":19360.5,"v":2413.84}
{"ts":1665265320000,"o":19360.5,"h":19361,"l":19175,"c":19300,"v":5353.647}
{"ts":1665265380000,"o":19300,"h":19320,"l":19288.5,"c":19288.5,"v":516.917}
{"ts":1665265440000,"o":19288.5,"h":19333.5,"l":19283,"c":19327.5,"v":481.434}
{"ts":1665265500000,"o":19327.5,"h":19330.5,"l":19293,"c":19297.5,"v":360.327}
{"ts":1665265560000,"o":19297.5,"h":19327.5,"l":19297.5,"c":19324,"v":440.995}
{"ts":1665265620000,"o":19324,"h":19324.5,"l":19301,"c":19301.5,"v":142.961}
{"ts":1665265680000,"o":19301.5,"h":19308,"l":19301,"c":19302.5,"v":74.204}
{"ts":1665265740000,"o":19302.5,"h":19302.5,"l":19261,"c":19277.5,"v":561.055}
{"ts":1665265800000,"o":19277.5,"h":19294.5,"l":19277,"c":19277,"v":179.149}
{"ts":1665265860000,"o":19277,"h":19277.5,"l":19272,"c":19276,"v":237.29}
{"ts":1665265920000,"o":19276,"h":19298,"l":19275.5,"c":19297.5,"v":179.282}
{"ts":1665265980000,"o":19297.5,"h":19325.5,"l":19297.5,"c":19310,"v":296.276}
{"ts":1665266040000,"o":19310,"h":19323,"l":19298.5,"c":19323,"v":116.08}
{"ts":1665266100000,"o":19323,"h":19323,"l":19308,"c":19308,"v":67.869}
{"ts":1665266160000,"o":19308,"h":19308.5,"l":19287.5,"c":19297.5,"v":229.504}
{"ts":1665266220000,"o":19297.5,"h":19316,"l":19297,"c":19316,"v":68.402}
{"ts":1665266280000,"o":19316,"h":19322,"l":19308,"c":19308.5,"v":64.062}
{"ts":1665266340000,"o":19308.5,"h":19310.5,"l":19299.5,"c":19310.5,"v":82.885}
{"ts":1665266400000,"o":19310.5,"h":19310.5,"l":19272.5,"c":19277,"v":294.632}
{"ts":1665266460000,"o":19277,"h":19294.5,"l":19276.5,"c":19294.5,"v":145.152}
{"ts":1665266520000,"o":19294.5,"h":19294.5,"l":19273,"c":19281,"v":180.818}
{"ts":1665266580000,"o":19281,"h":19285.5,"l":19275,"c":19276.5,"v":116.7}
{"ts":1665266640000,"o":19276.5,"h":19281.5,"l":19261,"c":19281,"v":246.019}
{"ts":1665266700000,"o":19281,"h":19289,"l":19269.5,"c":19273.5,"v":186.927}
{"ts":1665266760000,"o":19273.5,"h":19274,"l":19266.5,"c":19268,"v":87.412}
{"ts":1665266820000,"o":19268,"h":19279.5,"l":19267.5,"c":19279,"v":167.864}
{"ts":1665266880000,"o":19279,"h":19288,"l":19278.5,"c":19283,"v":94.705}
{"ts":1665266940000,"o":19283,"h":19283,"l":19275,"c":19279,"v":88.268}
{"ts":1665267000000,"o":19279,"h":19279,"l":19264,"c":19265,"v":89.079}
{"ts":1665267060000,"o":19265,"h":19284.5,"l":19265,"c":19284.5,"v":165.752}
{"ts":1665267120000,"o":19284.5,"h":19287,"l":19283.5,"c":19284,"v":50.08}
{"ts":1665267180000,"o":19284,"h":19284,"l":19275,"c":19275.5,"v":92.076}
{"ts":1665267240000,"o":19275.5,"h":19293.5,"l":19275.5,"c":19285.5,"v":133.561}
{"ts":1665267300000,"o":19285.5,"h":19286,"l":19275,"c":19284.5,"v":84.651}
{"ts":1665267360000,"o":19284.5,"h":19290.5,"l":19282,"c":19290,"v":41.529}
{"ts":1665267420000,"o":19290,"h":19310,"l":19290,"c":19310,"v":130.958}
{"ts":1665267480000,"o":19310,"h":19310,"l":19303,"c":19303.5,"v":89.69}
{"ts":1665267540000,"o":19303.5,"h":19317.5,"l":19303,"c":19314.5,"v":94.063}
{"ts":1665267600000,"o":19314.5,"h":19314.5,"l":19300,"c":19314.5,"v":145.433}
{"ts":1665267660000,"o":19314.5,"h":19315,"l":19306,"c":19309.5,"v":64.466}
{"ts":1665267720000,"o":19309.5,"h":19310.5,"l":19306.5,"c":19310,"v":77.236}
{"ts":1665267780000,"o":19310,"h":19311,"l":19310,"c":19311,"v":33.574}
{"ts":1665267840000,"o":19311,"h":19317.5,"l":19311,"c":19317.5,"v":62.179}
{"ts":1665267900000,"o":19317.5,"h":19320,"l":19314.5,"c":19320,"v":76.85}
{"ts":1665267960000,"o":19320,"h":19340,"l":19315.5,"c":19334,"v":289.764}
{"ts":1665268020000,"o":19334,"h":19345.5,"l":19318.5,"c":19338,"v":209.889}
{"ts":1665268080000,"o":19338,"h":19346,"l":19338,"c":19340.5,"v":136.895}
{"ts":1665268140000,"o":19340.5,"h":19355.5,"l":19340,"c":19350.5,"v":271.737}
{"ts":1665268200000,"o":19350.5,"h":19352,"l":19339,"c":19351,"v":115.765}
{"ts":1665268260000,"o":19351,"h":19351,"l":19342.5,"c":19349.5,"v":69.985}
{"ts":1665268320000,"o":19349.5,"h":19360,"l":19349,"c":19360,"v":101.787}
{"ts":1665268380000,"o":19360,"h":19360.5,"l":19359.5,"c":19360.5,"v":70.271}
{"ts":1665268440000,"o":19360.5,"h":19364,"l":19360,"c":19360,"v":83.905}
{"ts":1665268500000,"o":19360,"h":19362.5,"l":19350,"c":19350,"v":306.361}
{"ts":1665268560000,"o":19350,"h":19357.5,"l":19350,"c":19354.5,"v":47.081}
{"ts":1665268620000,"o":19354.5,"h":19354.5,"l":19353.5,"c":19354,"v":106.116}
{"ts":1665268680000,"o":19354,"h":19354,"l":19341,"c":19347,"v":161.904}
{"ts":1665268740000,"o":19347,"h":19347.5,"l":19345,"c":19345,"v":19.694}
{"ts":1665268800000,"o":19345,"h":19345.5,"l":19333.5,"c":19340,"v":91.452}
{"ts":1665268860000,"o":19340,"h":19350,"l":19340,"c":19349.5,"v":70.596}
{"ts":1665268920000,"o":19349.5,"h":19355,"l":19349.5,"c":19355,"v":24.63}
{"ts":1665268980000,"o":19355,"h":19355,"l":19346,"c":19346,"v":53.782}
{"ts":1665269040000,"o":19346,"h":19353,"l":19346,"c":19352.5,"v":26.431}
{"ts":1665269100000,"o":19352.5,"h":19353,"l":19348,"c":19348,"v":22.929}
{"ts":1665269160000,"o":19348,"h":19348.5,"l":19340,"c":19340,"v":28.564}
{"ts":1665269220000,"o":19340,"h":19344.5,"l":19337.5,"c":19339.5,"v":63.497}
{"ts":1665269280000,"o":19339.5,"h":19344,"l":19339.5,"c":19344,"v":43.232}
{"ts":1665269340000,"o":19344,"h":19344,"l":19343.5,"c":19344,"v":14.158}
{"ts":1665269400000,"o":19344,"h":19344,"l":19339.5,"c":19340,"v":26.481}
{"ts":1665269460000,"o":19340,"h":19340,"l":19332,"c":19337.5,"v":61.435}
{"ts":1665269520000,"o":19337.5,"h":19345,"l":19337.5,"c":19345,"v":56.143}
{"ts":1665269580000,"o":19345,"h":19355,"l":19344.5,"c":19355,"v":53.996}
{"ts":1665269640000,"o":19355,"h":19356,"l":19344,"c":19344.5,"v":96.971}
{"ts":1665269700000,"o":19344.5,"h":19348.5,"l":19344,"c":19348.5,"v":15.318}
{"ts":1665269760000,"o":19348.5,"h":19357.5,"l":19348,"c":19357.5,"v":44.8}
{"ts":1665269820000,"o":19357.5,"h":19364.5,"l":19352,"c":19356,"v":195.566}
{"ts":1665269880000,"o":19356,"h":19356,"l":19355.5,"c":19356,"v":11.83}
{"ts":1665269940000,"o":19356,"h":19356,"l":19345.5,"c":19354.5,"v":87.243}
{"ts":1665270000000,"o":19354.5,"h":19356,"l":19352,"c":19356,"v":17.734}
{"ts":1665270060000,"o":19356,"h":19378,"l":19355.5,"c":19368.5,"v":373.404}
{"ts":1665270120000,"o":19368.5,"h":19378.5,"l":19368.5,"c":19375.5,"v":127.699}
{"ts":1665270180000,"o":19375.5,"h":19382.5,"l":19375,"c":19379.5,"v":211.056}
{"ts":1665270240000,"o":19379.5,"h":19396.5,"l":19379.5,"c":19388.5,"v":192.18}
{"ts":1665270300000,"o":19388.5,"h":19389,"l":19388,"c":19388,"v":29.987}
{"ts":1665270360000,"o":19388,"h":19393.5,"l":19388,"c":19393.5,"v":140.507}
{"ts":1665270420000,"o":19393.5,"h":19409.5,"l":19393,"c":19400.5,"v":214.767}
{"ts":1665270480000,"o":19400.5,"h":19401,"l":19388,"c":19394,"v":112.544}
{"ts":1665270540000,"o":19394,"h":19395.5,"l":19392,"c":19392,"v":40.944}
{"ts":1665270600000,"o":19392,"h":19392.5,"l":19388.5,"c":19388.5,"v":35.593}
{"ts":1665270660000,"o":19388.5,"h":19408,"l":19388.5,"c":19404.5,"v":234.363}
{"ts":1665270720000,"o":19404.5,"h":19408,"l":19404.5,"c":19408,"v":101.794}
{"ts":1665270780000,"o":19408,"h":19408,"l":19398.5,"c":19398.5,"v":146.211}
{"ts":1665270840000,"o":19398.5,"h":19399,"l":19398,"c":19398.5,"v":42.152}
{"ts":1665270900000,"o":19398.5,"h":19399,"l":19398,"c":19399,"v":56.395}
{"ts":1665270960000,"o":19399,"h":19399,"l":19392.5,"c":19392.5,"v":46.973}
{"ts":1665271020000,"o":19392.5,"h":19397.5,"l":19392.5,"c":19397,"v":68.677}
{"ts":1665271080000,"o":19397,"h":19397.5,"l":19382.5,"c":19382.5,"v":121.378}
{"ts":1665271140000,"o":19382.5,"h":19385.5,"l":19382.5,"c":19385.5,"v":43.627}
{"ts":1665271200000,"o":19385.5,"h":19390.5,"l":19385,"c":19390.5,"v":26.371}
{"ts":1665271260000,"o":19390.5,"h":19390.5,"l":19382,"c":19382,"v":31.892}
{"ts":1665271320000,"o":19382,"h":19387.5,"l":19382,"c":19387,"v":48.625}
{"ts":1665271380000,"o":19387,"h":19387.5,"l":19387,"c":19387.5,"v":8.719}
{"ts":1665271440000,"o":19387.5,"h":19387.5,"l":19379.5,"c":19379.5,"v":68.146}
{"ts":1665271500000,"o":19379.5,"h":19380,"l":19379.5,"c":19380,"v":18.523}
{"ts":1665271560000,"o":19380,"h":19387.5,"l":19379.5,"c":19387,"v":37.618}
{"ts":1665271620000,"o":19387,"h":19387.5,"l":19387,"c":19387.5,"v":7.853}
{"ts":1665271680000,"o":19387.5,"h":19387.5,"l":19380,"c":19380.5,"v":24.743}
{"ts":1665271740000,"o":19380.5,"h":19406,"l":19380,"c":19399,"v":225.61}
{"ts":1665271800000,"o":19399,"h":19400.5,"l":19394.5,"c":19400,"v":97.858}
{"ts":1665271860000,"o":19400,"h":19426,"l":19400,"c":19420.5,"v":291.164}
{"ts":1665271920000,"o":19420.5,"h":19421,"l":19412,"c":19418,"v":65.87}
{"ts":1665271980000,"o":19418,"h":19418,"l":19408.5,"c":19410,"v":113.119}
{"ts":1665272040000,"o":19410,"h":19424.5,"l":19410,"c":19424.5,"v":38.444}
{"ts":1665272100000,"o":19424.5,"h":19428.5,"l":19421.5,"c":19428,"v":65.592}
{"ts":1665272160000,"o":19428,"h":19438.5,"l":19423,"c":19423,"v":249.664}
{"ts":1665272220000,"o":19423,"h":19425,"l":19418,"c":19425,"v":93.304}
{"ts":1665272280000,"o":19425,"h":19425,"l":19421.5,"c":19421.5,"v":27.164}
{"ts":1665272340000,"o":19421.5,"h":19422,"l":19417.5,"c":19418,"v":23.545}
{"ts":1665272400000,"o":19418,"h":19418,"l":19410,"c":19410,"v":139.731}
{"ts":1665272460000,"o":19410,"h":19415,"l":19410,"c":19412,"v":16.48}
{"ts":1665272520000,"o":19412,"h":19412.5,"l":19406,"c":19409,"v":112.991}
{"ts":1665272580000,"o":19409,"h":19413,"l":19408.5,"c":19413,"v":36.634}
{"ts":1665272640000,"o":19413,"h":19413,"l":19402,"c":19402.5,"v":54.52}
{"ts":1665272700000,"o":19402.5,"h":19407.5,"l":19402,"c":19407,"v":24.247}
{"ts":1665272760000,"o":19407,"h":19407.5,"l":19407,"c":19407,"v":25.51}
{"ts":1665272820000,"o":19407,"h":19407.5,"l":19406,"c":19406,"v":12.046}
{"ts":1665272880000,"o":19406,"h":19406.5,"l":19395.5,"c":19395.5,"v":135.558}
{"ts":1665272940000,"o":19395.5,"h":19397,"l":19394,"c":19396.5,"v":91.33}
{"ts":1665273000000,"o":19396.5,"h":19402.5,"l":19396.5,"c":19400,"v":25.565}
{"ts":1665273060000,"o":19400,"h":19400,"l":19398,"c":19398.5,"v":10.404}
{"ts":1665273120000,"o":19398.5,"h":19400,"l":19398,"c":19400,"v":40.493}
{"ts":1665273180000,"o":19400,"h":19400,"l":19380,"c":19384,"v":145.35}
{"ts":1665273240000,"o":19384,"h":19392,"l":19384,"c":19392,"v":36.268}
{"ts":1665273300000,"o":19392,"h":19395,"l":19391.5,"c":19395,"v":11.905}
{"ts":1665273360000,"o":19395,"h":19402.5,"l":19394.5,"c":19402.5,"v":64.65}
{"ts":1665273420000,"o":19402.5,"h":19405,"l":19402,"c":19404.5,"v":15.315}
{"ts":1665273480000,"o":19404.5,"h":19405,"l":19404.5,"c":19405,"v":8.101}
{"ts":1665273540000,"o":19405,"h":19405,"l":19404.5,"c":19405,"v":5.082}
{"ts":1665273600000,"o":19405,"h":19405,"l":19396.5,"c":19397,"v":101.826}
{"ts":1665273660000,"o":19397,"h":19397,"l":19386,"c":19392.5,"v":49.416}
{"ts":1665273720000,"o":19392.5,"h":19405,"l":19392,"c":19405,"v":74.226}
{"ts":1665273780000,"o":19405,"h":19418,"l":19404.5,"c":19415,"v":198.986}
{"ts":1665273840000,"o":19415,"h":19418,"l":19415,"c":19417.5,"v":27.876}
{"ts":1665273900000,"o":19417.5,"h":19419,"l":19417,"c":19419,"v":25.354}
{"ts":1665273960000,"o":19419,"h":19419,"l":19418.5,"c":19419,"v":17.822}
{"ts":1665274020000,"o":19419,"h":19419,"l":19418.5,"c":19419,"v":10.211}
{"ts":1665274080000,"o":19419,"h":19422,"l":19418.5,"c":19422,"v":45.37}
{"ts":1665274140000,"o":19422,"h":19422.5,"l":19421.5,"c":19422,"v":19.788}
{"ts":1665274200000,"o":19422,"h":19428,"l":19422,"c":19428,"v":79.583}
{"ts":1665274260000,"o":19428,"h":19431.5,"l":19427.5,"c":19431.5,"v":47.906}
{"ts":1665274320000,"o":19431.5,"h":19444.5,"l":19431,"c":19443.5,"v":220.806}
{"ts":1665274380000,"o":19443.5,"h":19443.5,"l":19428,"c":19428,"v":77.057}
{"ts":1665274440000,"o":19428,"h":19430,"l":19425.5,"c":19429.5,"v":35.024}
{"ts":1665274500000,"o":19429.5,"h":19430,"l":19429.5,"c":19429.5,"v":19.595}
{"ts":1665274560000,"o":19429.5,"h":19433.5,"l":19429.5,"c":19433.5,"v":28.463}
{"ts":1665274620000,"o":19433.5,"h":19439,"l":19433.5,"c":19439,"v":20.669}
{"ts":1665274680000,"o":19439,"h":19439,"l":19427,"c":19432.5,"v":101.659}
{"ts":1665274740000,"o":19432.5,"h":19433,"l":19416,"c":19416,"v":86.642}
{"ts":1665274800000,"o":19416,"h":19416.5,"l":19410,"c":19410.5,"v":73.569}
{"ts":1665274860000,"o":19410.5,"h":19410.5,"l":19400,"c":19404.5,"v":38.431}
{"ts":1665274920000,"o":19404.5,"h":19404.5,"l":19404,"c":19404.5,"v":26.696}
{"ts":1665274980000,"o":19404.5,"h":19404.5,"l":19395,"c":19395,"v":50.456}
{"ts":1665275040000,"o":19395,"h":19395.5,"l":19386.5,"c":19388,"v":60.884}
{"ts":1665275100000,"o":19388,"h":19399.5,"l":19387.5,"c":19397.5,"v":53.034}
{"ts":1665275160000,"o":19397.5,"h":19397.5,"l":19393,"c":19393.5,"v":17.007}
{"ts":1665275220000,"o":19393.5,"h":19393.5,"l":19390,"c":19390.5,"v":28.893}
{"ts":1665275280000,"o":19390.5,"h":19392,"l":19390,"c":19392,"v":27.66}
{"ts":1665275340000,"o":19392,"h":19394,"l":19391.5,"c":19393,"v":42.679}
{"ts":1665275400000,"o":19393,"h":19393,"l":19391.5,"c":19392,"v":9.928}
{"ts":1665275460000,"o":19392,"h":19392,"l":19391.5,"c":19391.5,"v":16.622}
{"ts":1665275520000,"o":19391.5,"h":19397,"l":19391.5,"c":19396,"v":155.967}
{"ts":1665275580000,"o":19396,"h":19403.5,"l":19396,"c":19403,"v":31.986}
{"ts":1665275640000,"o":19403,"h":19411,"l":19403,"c":19405,"v":33.735}
{"ts":1665275700000,"o":19405,"h":19405.5,"l":19396.5,"c":19396.5,"v":56.487}
{"ts":1665275760000,"o":19396.5,"h":19396.5,"l":19382.5,"c":19383,"v":59.977}
{"ts":1665275820000,"o":19383,"h":19387.5,"l":19382.5,"c":19382.5,"v":143.924}
{"ts":1665275880000,"o":19382.5,"h":19383,"l":19381.5,"c":19381.5,"v":40.659}
{"ts":1665275940000,"o":19381.5,"h":19382,"l":19373,"c":19379.5,"v":112.505}
{"ts":1665276000000,"o":19379.5,"h":19390,"l":19379,"c":19389.5,"v":39.76}
{"ts":1665276060000,"o":19389.5,"h":19390,"l":19380.5,"c":19380.5,"v":57.337}
{"ts":1665276120000,"o":19380.5,"h":19381,"l":19380,"c":19380.5,"v":11.263}
{"ts":1665276180000,"o":19380.5,"h":19383.5,"l":19380.5,"c":19383,"v":30.743}
{"ts":1665276240000,"o":19383,"h":19383.5,"l":19383,"c":19383,"v":16.04}
{"ts":1665276300000,"o":19383,"h":19389,"l":19383,"c":19385,"v":24.019}
{"ts":1665276360000,"o":19385,"h":19385.5,"l":19383,"c":19383.5,"v":23.294}
{"ts":1665276420000,"o":19383.5,"h":19383.5,"l":19383,"c":19383,"v":9.428}
{"ts":1665276480000,"o":19383,"h":19390,"l":19383,"c":19390,"v":21.398}
{"ts":1665276540000,"o":19390,"h":19390,"l":19382.5,"c":19383,"v":22.047}
{"ts":1665276600000,"o":19383,"h":19383,"l":19381,"c":19381.5,"v":19.445}
{"ts":1665276660000,"o":19381.5,"h":19381.5,"l":19377,"c":19379.5,"v":74.579}
{"ts":1665276720000,"o":19379.5,"h":19387,"l":19379,"c":19386.5,"v":24.406}
{"ts":1665276780000,"o":19386.5,"h":19393.5,"l":19384.5,"c":19393,"v":36.682}
{"ts":1665276840000,"o":19393,"h":19393.5,"l":19393,"c":19393.5,"v":15.381}
{"ts":1665276900000,"o":19393.5,"h":19393.5,"l":19393,"c":19393,"v":13.355}
{"ts":1665276960000,"o":19393,"h":19393.5,"l":19393,"c":19393.5,"v":5.248}
{"ts":1665277020000,"o":19393.5,"h":19393.5,"l":19393,"c":19393,"v":11.904}
{"ts":1665277080000,"o":19393,"h":19393.5,"l":19388.5,"c":19388.5,"v":22.03}
{"ts":1665277140000,"o":19388.5,"h":19389,"l":19388.5,"c":19389,"v":5.729}
{"ts":1665277200000,"o":19389,"h":19389,"l":19376,"c":19384.5,"v":61.138}
{"ts":1665277260000,"o":19384.5,"h":19387.5,"l":19384,"c":19387,"v":20.974}
{"ts":1665277320000,"o":19387,"h":19396,"l":19387,"c":19395.5,"v":55.379}
{"ts":1665277380000,"o":19395.5,"h":19403.5,"l":19395,"c":19401,"v":109.423}
{"ts":1665277440000,"o":19401,"h":19404,"l":19401,"c":19403.5,"v":18.951}
{"ts":1665277500000,"o":19403.5,"h":19408.5,"l":19403.5,"c":19404.5,"v":33.336}
{"ts":1665277560000,"o":19404.5,"h":19407.5,"l":19404,"c":19407,"v":38.183}
{"ts":1665277620000,"o":19407,"h":19407.5,"l":19400.5,"c":19400.5,"v":56.316}
{"ts":1665277680000,"o":19400.5,"h":19401,"l":19395,"c":19395,"v":17.234}
{"ts":1665277740000,"o":19395,"h":19395.5,"l":19390,"c":19390.5,"v":14.134}
{"ts":1665277800000,"o":19390.5,"h":19390.5,"l":19389,"c":19389.5,"v":23.104}
{"ts":1665277860000,"o":19389.5,"h":19389.5,"l":19387,"c":19388,"v":31.579}
{"ts":1665277920000,"o":19388,"h":19388.5,"l":19388,"c":19388,"v":12.929}
{"ts":1665277980000,"o":19388,"h":19391,"l":19388,"c":19390.5,"v":18.979}
{"ts":1665278040000,"o":19390.5,"h":19396,"l":19390.5,"c":19396,"v":49.791}
{"ts":1665278100000,"o":19396,"h":19396,"l":19395.5,"c":19395.5,"v":7.066}
{"ts":1665278160000,"o":19395.5,"h":19396,"l":19395.5,"c":19395.5,"v":5.465}
{"ts":1665278220000,"o":19395.5,"h":19396,"l":19395.5,"c":19395.5,"v":5.693}
{"ts":1665278280000,"o":19395.5,"h":19396,"l":19395.5,"c":19395.5,"v":1.545}
{"ts":1665278340000,"o":19395.5,"h":19396,"l":19395.5,"c":19395.5,"v":4.151}
{"ts":1665278400000,"o":19395.5,"h":19396,"l":19395.5,"c":19396,"v":7.134}
{"ts":1665278460000,"o":19396,"h":19396,"l":19395.5,"c":19395.5,"v":31.096}
{"ts":1665278520000,"o":19395.5,"h":19396,"l":19395.5,"c":19396,"v":8.23}
{"ts":1665278580000,"o":19396,"h":19396,"l":19395.5,"c":19396,"v":2.982}
{"ts":1665278640000,"o":19396,"h":19396,"l":19395.5,"c":19396,"v":19.56}
{"ts":1665278700000,"o":19396,"h":19396,"l":19395.5,"c":19396,"v":6.366}
{"ts":1665278760000,"o":19396,"h":19403,"l":19395.5,"c":19403,"v":26.854}
{"ts":1665278820000,"o":19403,"h":19411,"l":19402.5,"c":19410.5,"v":40.984}
{"ts":1665278880000,"o":19410.5,"h":19420,"l":19410.5,"c":19411,"v":85.388}
{"ts":1665278940000,"o":19411,"h":19411.5,"l":19407.5,"c":19407.5,"v":15.867}
{"ts":1665279000000,"o":19407.5,"h":19408,"l":19405,"c":19405.5,"v":44.073}
{"ts":1665279060000,"o":19405.5,"h":19405.5,"l":19397,"c":19397.5,"v":29.799}
{"ts":1665279120000,"o":19397.5,"h":19397.5,"l":19397,"c":19397,"v":16.317}
{"ts":1665279180000,"o":19397,"h":19397.5,"l":19397,"c":19397,"v":10.059}
{"ts":1665279240000,"o":19397,"h":19397.5,"l":19386.5,"c":19386.5,"v":48.912}
{"ts":1665279300000,"o":19386.5,"h":19387,"l":19385,"c":19385,"v":12.938}
{"ts":1665279360000,"o":19385,"h":19385.5,"l":19385,"c":19385,"v":14.86}
{"ts":1665279420000,"o":19385,"h":19385.5,"l":19363,"c":19375,"v":266.167}
{"ts":1665279480000,"o":19375,"h":19375,"l":19362.5,"c":19367.5,"v":105.51}
{"ts":1665279540000,"o":19367.5,"h":19379.5,"l":19367,"c":19379.5,"v":70.049}
{"ts":1665279600000,"o":19379.5,"h":19379.5,"l":19365,"c":19365,"v":38.779}
{"ts":1665279660000,"o":19365,"h":19365,"l":19363.5,"c":19364,"v":31.537}
{"ts":1665279720000,"o":19364,"h":19364.5,"l":19352.5,"c":19353,"v":220.999}
{"ts":1665279780000,"o":19353,"h":19357,"l":19352.5,"c":19357,"v":51.115}
{"ts":1665279840000,"o":19357,"h":19361,"l":19356.5,"c":19360.5,"v":43.884}
{"ts":1665279900000,"o":19360.5,"h":19361,"l":19360.5,"c":19360.5,"v":17.553}
{"ts":1665279960000,"o":19360.5,"h":19369,"l":19360.5,"c":19368.5,"v":86.013}
{"ts":1665280020000,"o":19368.5,"h":19375,"l":19368.5,"c":19375,"v":56.402}
{"ts":1665280080000,"o":19375,"h":19380,"l":19374.5,"c":19380,"v":28.567}
{"ts":1665280140000,"o":19380,"h":19380,"l":19377.5,"c":19377.5,"v":12.809}
{"ts":1665280200000,"o":19377.5,"h":19378,"l":19377.5,"c":19378,"v":11.601}
{"ts":1665280260000,"o":19378,"h":19378,"l":19377.5,"c":19377.5,"v":10.424}
{"ts":1665280320000,"o":19377.5,"h":19378,"l":19365.5,"c":19372,"v":50.36}
{"ts":1665280380000,"o":19372,"h":19372.5,"l":19370.5,"c":19372,"v":4.776}
{"ts":1665280440000,"o":19372,"h":19374.5,"l":19372,"c":19374,"v":15.977}
{"ts":1665280500000,"o":19374,"h":19374.5,"l":19374,"c":19374,"v":8.529}
{"ts":1665280560000,"o":19374,"h":19374.5,"l":19374,"c":19374,"v":5.98}
{"ts":1665280620000,"o":19374,"h":19374.5,"l":19373.5,"c":19373.5,"v":66.615}
{"ts":1665280680000,"o":19373.5,"h":19380,"l":19373.5,"c":19380,"v":28.474}
{"ts":1665280740000,"o":19380,"h":19390.5,"l":19380,"c":19390.5,"v":57.241}
{"ts":1665280800000,"o":19390.5,"h":19390.5,"l":19380.5,"c":19380.5,"v":137.357}
{"ts":1665280860000,"o":19380.5,"h":19385,"l":19380.5,"c":19385,"v":6.021}
{"ts":1665280920000,"o":19385,"h":19389,"l":19384.5,"c":19389,"v":24.782}
{"ts":1665280980000,"o":19389,"h":19393.5,"l":19389,"c":19393,"v":39.961}
{"ts":1665281040000,"o":19393,"h":19393.5,"l":19393,"c":19393,"v":7.036}
{"ts":1665281100000,"o":19393,"h":19393.5,"l":19393,"c":19393,"v":4.7}
{"ts":1665281160000,"o":19393,"h":19400,"l":19393,"c":19394,"v":87.326}
{"ts":1665281220000,"o":19394,"h":19394,"l":19386,"c":19386.5,"v":22.508}
{"ts":1665281280000,"o":19386.5,"h":19386.5,"l":19382,"c":19382,"v":42.475}
{"ts":1665281340000,"o":19382,"h":19382.5,"l":19380.5,"c":19380.5,"v":22.435}
{"ts":1665281400000,"o":19380.5,"h":19381,"l":19373.5,"c":19373.5,"v":15.896}
{"ts":1665281460000,"o":19373.5,"h":19384.5,"l":19373.5,"c":19384,"v":17.696}
{"ts":1665281520000,"o":19384,"h":19384.5,"l":19383.5,"c":19383.5,"v":2.431}
{"ts":1665281580000,"o":19383.5,"h":19384,"l":19383.5,"c":19384,"v":3.323}
{"ts":1665281640000,"o":19384,"h":19384,"l":19383.5,"c":19384,"v":4.137}
{"ts":1665281700000,"o":19384,"h":19384,"l":19377,"c":19377,"v":29.298}
{"ts":1665281760000,"o":19377,"h":19377,"l":19375.5,"c":19375.5,"v":5.362}
{"ts":1665281820000,"o":19375.5,"h":19376,"l":19366,"c":19366,"v":47.908}
{"ts":1665281880000,"o":19366,"h":19370,"l":19366,"c":19368.5,"v":29.827}
{"ts":1665281940000,"o":19368.5,"h":19368.5,"l":19368,"c":19368.5,"v":6.273}
{"ts":1665282000000,"o":19368.5,"h":19368.5,"l":19366,"c":19366,"v":20.295}
{"ts":1665282060000,"o":19366,"h":19372,"l":19366,"c":19371.5,"v":49.491}
{"ts":1665282120000,"o":19371.5,"h":19372,"l":19371.5,"c":19371.5,"v":14.962}
{"ts":1665282180000,"o":19371.5,"h":19380,"l":19371,"c":19380,"v":26.384}
{"ts":1665282240000,"o":19380,"h":19380,"l":19375.5,"c":19376,"v":4.004}
{"ts":1665282300000,"o":19376,"h":19376,"l":19373.5,"c":19373.5,"v":20.651}
{"ts":1665282360000,"o":19373.5,"h":19378,"l":19373.5,"c":19377.5,"v":64.616}
{"ts":1665282420000,"o":19377.5,"h":19380,"l":19377.5,"c":19379.5,"v":27.773}
{"ts":1665282480000,"o":19379.5,"h":19382,"l":19379.5,"c":19380.5,"v":30.443}
{"ts":1665282540000,"o":19380.5,"h":19380.5,"l":19376.5,"c":19377,"v":3.573}
{"ts":1665282600000,"o":19377,"h":19377,"l":19375,"c":19375,"v":30.441}
{"ts":1665282660000,"o":19375,"h":19375.5,"l":19370,"c":19370.5,"v":37.167}
{"ts":1665282720000,"o":19370.5,"h":19375,"l":19370,"c":19374.5,"v":25.446}
{"ts":1665282780000,"o":19374.5,"h":19375,"l":19374.5,"c":19375,"v":13.926}
{"ts":1665282840000,"o":19375,"h":19375,"l":19372.5,"c":19373,"v":17.662}
{"ts":1665282900000,"o":19373,"h":19376,"l":19372.5,"c":19376,"v":35.294}
{"ts":1665282960000,"o":19376,"h":19378.5,"l":19375.5,"c":19378.5,"v":27.784}
{"ts":1665283020000,"o":19378.5,"h":19380,"l":19378,"c":19379.5,"v":12.434}
{"ts":1665283080000,"o":19379.5,"h":19390,"l":19379.5,"c":19390,"v":23.032}
{"ts":1665283140000,"o":19390,"h":19391,"l":19389.5,"c":19390.5,"v":9.929}
{"ts":1665283200000,"o":19390.5,"h":19391,"l":19380,"c":19380,"v":27.523}
{"ts":1665283260000,"o":19380,"h":19380.5,"l":19378.5,"c":19380,"v":1.736}
{"ts":1665283320000,"o":19380,"h":19380,"l":19375.5,"c":19375.5,"v":25.164}
{"ts":1665283380000,"o":19375.5,"h":19376,"l":19372,"c":19372,"v":13.406}
{"ts":1665283440000,"o":19372,"h":19372.5,"l":19361,"c":19361.5,"v":88.225}
{"ts":1665283500000,"o":19361.5,"h":19366.5,"l":19360,"c":19362.5,"v":45.669}
{"ts":1665283560000,"o":19362.5,"h":19362.5,"l":19362,"c":19362.5,"v":37.38}
{"ts":1665283620000,"o":19362.5,"h":19362.5,"l":19360,"c":19360.5,"v":65.423}
{"ts":1665283680000,"o":19360.5,"h":19364.5,"l":19360.5,"c":19362.5,"v":36.642}
{"ts":1665283740000,"o":19362.5,"h":19362.5,"l":19362,"c":19362,"v":7.864}
{"ts":1665283800000,"o":19362,"h":19362.5,"l":19362,"c":19362.5,"v":10.579}
{"ts":1665283860000,"o":19362.5,"h":19362.5,"l":19362,"c":19362.5,"v":5.949}
{"ts":1665283920000,"o":19362.5,"h":19362.5,"l":19362,"c":19362.5,"v":8.748}
{"ts":1665283980000,"o":19362.5,"h":19362.5,"l":19362,"c":19362,"v":5.959}
{"ts":1665284040000,"o":19362,"h":19362.5,"l":19362,"c":19362,"v":14.35}
{"ts":1665284100000,"o":19362,"h":19371.5,"l":19362,"c":19366,"v":39.613}
{"ts":1665284160000,"o":19366,"h":19366,"l":19364,"c":19364.5,"v":16.976}
{"ts":1665284220000,"o":19364.5,"h":19364.5,"l":19363,"c":19363,"v":16.524}
{"ts":1665284280000,"o":19363,"h":19363.5,"l":19360.5,"c":19360.5,"v":16.37}
{"ts":1665284340000,"o":19360.5,"h":19360.5,"l":19356,"c":19356.5,"v":83.091}
{"ts":1665284400000,"o":19356.5,"h":19356.5,"l":19354,"c":19354,"v":39.112}
{"ts":1665284460000,"o":19354,"h":19360,"l":19354,"c":19359.5,"v":23.322}
{"ts":1665284520000,"o":19359.5,"h":19366.5,"l":19359.5,"c":19366.5,"v":35.491}
{"ts":1665284580000,"o":19366.5,"h":19367,"l":19365.5,"c":19365.5,"v":28.639}
{"ts":1665284640000,"o":19365.5,"h":19370,"l":19365.5,"c":19370,"v":40.205}
{"ts":1665284700000,"o":19370,"h":19370,"l":19367.5,"c":19368,"v":5.666}
{"ts":1665284760000,"o":19368,"h":19370.5,"l":19366.5,"c":19367,"v":33.696}
{"ts":1665284820000,"o":19367,"h":19367,"l":19364.5,"c":19365,"v":9.725}
{"ts":1665284880000,"o":19365,"h":19365,"l":19364.5,"c":19364.5,"v":7.356}
{"ts":1665284940000,"o":19364.5,"h":19365,"l":19364.5,"c":19364.5,"v":3.615}
{"ts":1665285000000,"o":19364.5,"h":19365,"l":19364.5,"c":19365,"v":3.586}
{"ts":1665285060000,"o":19365,"h":19365,"l":19363,"c":19363,"v":5.651}
{"ts":1665285120000,"o":19363,"h":19363.5,"l":19363,"c":19363.5,"v":8.249}
{"ts":1665285180000,"o":19363.5,"h":19363.5,"l":19363,"c":19363.5,"v":9.359}
{"ts":1665285240000,"o":19363.5,"h":19363.5,"l":19363,"c":19363.5,"v":14.782}
{"ts":1665285300000,"o":19363.5,"h":19363.5,"l":19362,"c":19362,"v":19.483}
{"ts":1665285360000,"o":19362,"h":19362.5,"l":19362,"c":19362,"v":6.161}
{"ts":1665285420000,"o":19362,"h":19362.5,"l":19361.5,"c":19361.5,"v":15.887}
{"ts":1665285480000,"o":19361.5,"h":19362.5,"l":19361.5,"c":19362.5,"v":35.464}
{"ts":1665285540000,"o":19362.5,"h":19367.5,"l":19362,"c":19367,"v":30.905}
{"ts":1665285600000,"o":19367,"h":19374,"l":19367,"c":19374,"v":27.856}
{"ts":1665285660000,"o":19374,"h":19375,"l":19373.5,"c":19375,"v":16.645}
{"ts":1665285720000,"o":19375,"h":19378,"l":19374.5,"c":19377.5,"v":20.032}
{"ts":1665285780000,"o":19377.5,"h":19378,"l":19377.5,"c":19378,"v":10.096}
{"ts":1665285840000,"o":19378,"h":19378,"l":19377.5,"c":19377.5,"v":22.993}
{"ts":1665285900000,"o":19377.5,"h":19378,"l":19376.5,"c":19377,"v":17.382}
{"ts":1665285960000,"o":19377,"h":19377,"l":19373.5,"c":19374.5,"v":14.507}
{"ts":1665286020000,"o":19374.5,"h":19375,"l":19374.5,"c":19375,"v":2.135}
{"ts":1665286080000,"o":19375,"h":19375,"l":19374.5,"c":19375,"v":4.371}
{"ts":1665286140000,"o":19375,"h":19375,"l":19370,"c":19370,"v":5.147}
{"ts":1665286200000,"o":19370,"h":19370.5,"l":19356.5,"c":19357,"v":69.328}
{"ts":1665286260000,"o":19357,"h":19357,"l":19356.5,"c":19357,"v":17.175}
{"ts":1665286320000,"o":19357,"h":19357,"l":19352.5,"c":19352.5,"v":41.475}
{"ts":1665286380000,"o":19352.5,"h":19353,"l":19345,"c":19347,"v":171.934}
{"ts":1665286440000,"o":19347,"h":19347,"l":19346,"c":19347,"v":71.562}
{"ts":1665286500000,"o":19347,"h":19347,"l":19346.5,"c":19346.5,"v":8.54}
{"ts":1665286560000,"o":19346.5,"h":19347,"l":19345.5,"c":19345.5,"v":55.427}
{"ts":1665286620000,"o":19345.5,"h":19346,"l":19345.5,"c":19345.5,"v":43.905}
{"ts":1665286680000,"o":19345.5,"h":19346,"l":19345.5,"c":19345.5,"v":42.405}
{"ts":1665286740000,"o":19345.5,"h":19346.5,"l":19345.5,"c":19346,"v":51.857}
{"ts":1665286800000,"o":19346,"h":19355,"l":19334,"c":19336,"v":171.094}
{"ts":1665286860000,"o":19336,"h":19344.5,"l":19336,"c":19344,"v":93.444}
{"ts":1665286920000,"o":19344,"h":19344.5,"l":19341,"c":19341,"v":19.023}
{"ts":1665286980000,"o":19341,"h":19341.5,"l":19341,"c":19341,"v":28.009}
{"ts":1665287040000,"o":19341,"h":19341.5,"l":19335,"c":19335,"v":45.82}
{"ts":1665287100000,"o":19335,"h":19335.5,"l":19321.5,"c":19328.5,"v":206.012}
{"ts":1665287160000,"o":19328.5,"h":19333,"l":19321,"c":19326,"v":140.813}
{"ts":1665287220000,"o":19326,"h":19327,"l":19326,"c":19327,"v":45.974}
{"ts":1665287280000,"o":19327,"h":19337.5,"l":19326.5,"c":19337,"v":47.656}
{"ts":1665287340000,"o":19337,"h":19337.5,"l":19335,"c":19335.5,"v":17.458}
{"ts":1665287400000,"o":19335.5,"h":19335.5,"l":19335,"c":19335.5,"v":11.026}
{"ts":1665287460000,"o":19335.5,"h":19335.5,"l":19324,"c":19324.5,"v":63.26}
{"ts":1665287520000,"o":19324.5,"h":19330,"l":19324,"c":19328.5,"v":37.31}
{"ts":1665287580000,"o":19328.5,"h":19332,"l":19328,"c":19332,"v":8.681}
{"ts":1665287640000,"o":19332,"h":19342,"l":19331.5,"c":19341.5,"v":53.411}
{"ts":1665287700000,"o":19341.5,"h":19351,"l":19341.5,"c":19351,"v":94.696}
{"ts":1665287760000,"o":19351,"h":19356.5,"l":19350.5,"c":19356,"v":100.851}
{"ts":1665287820000,"o":19356,"h":19356,"l":19355.5,"c":19356,"v":23.998}
{"ts":1665287880000,"o":19356,"h":19358,"l":19355.5,"c":19358,"v":24.935}
{"ts":1665287940000,"o":19358,"h":19364,"l":19357.5,"c":19362,"v":131.289}
{"ts":1665288000000,"o":19362,"h":19362,"l":19355.5,"c":19356,"v":31.906}
{"ts":1665288060000,"o":19356,"h":19365.5,"l":19356,"c":19365,"v":84.833}
{"ts":1665288120000,"o":19365,"h":19366.5,"l":19344,"c":19355.5,"v":160.627}
{"ts":1665288180000,"o":19355.5,"h":19360,"l":19355,"c":19360,"v":18.529}
{"ts":1665288240000,"o":19360,"h":19368,"l":19359.5,"c":19368,"v":42.01}
{"ts":1665288300000,"o":19368,"h":19368,"l":19367.5,"c":19367.5,"v":42.376}
{"ts":1665288360000,"o":19367.5,"h":19368,"l":19367.5,"c":19367.5,"v":10.82}
{"ts":1665288420000,"o":19367.5,"h":19372,"l":19367.5,"c":19372,"v":47.598}
{"ts":1665288480000,"o":19372,"h":19372,"l":19363.5,"c":19363.5,"v":34.221}
{"ts":1665288540000,"o":19363.5,"h":19364,"l":19361,"c":19361,"v":23.846}
{"ts":1665288600000,"o":19361,"h":19361.5,"l":19361,"c":19361.5,"v":11.888}
{"ts":1665288660000,"o":19361.5,"h":19361.5,"l":19356,"c":19356,"v":21.145}
{"ts":1665288720000,"o":19356,"h":19356.5,"l":19347,"c":19352,"v":47.949}
{"ts":1665288780000,"o":19352,"h":19352.5,"l":19344.5,"c":19345,"v":31.654}
{"ts":1665288840000,"o":19345,"h":19345,"l":19343,"c":19343,"v":27.215}
{"ts":1665288900000,"o":19343,"h":19343.5,"l":19340,"c":19340.5,"v":20.407}
{"ts":1665288960000,"o":19340.5,"h":19340.5,"l":19331.5,"c":19334,"v":83.209}
{"ts":1665289020000,"o":19334,"h":19334.5,"l":19334,"c":19334.5,"v":12.877}
{"ts":1665289080000,"o":19334.5,"h":19341,"l":19334,"c":19341,"v":23.302}
{"ts":1665289140000,"o":19341,"h":19345.5,"l":19341,"c":19341,"v":39.524}
{"ts":1665289200000,"o":19341,"h":19341.5,"l":19341,"c":19341.5,"v":7.389}
{"ts":1665289260000,"o":19341.5,"h":19344,"l":19341,"c":19341.5,"v":40.58}
{"ts":1665289320000,"o":19341.5,"h":19341.5,"l":19323.5,"c":19324,"v":123.922}
{"ts":1665289380000,"o":19324,"h":19328,"l":19319.5,"c":19320,"v":89.204}
{"ts":1665289440000,"o":19320,"h":19327.5,"l":19319.5,"c":19325,"v":75.897}
{"ts":1665289500000,"o":19325,"h":19325.5,"l":19314,"c":19320,"v":99.66}
{"ts":1665289560000,"o":19320,"h":19325,"l":19316.5,"c":19322,"v":54.698}
{"ts":1665289620000,"o":19322,"h":19327,"l":19322,"c":19327,"v":51.275}
{"ts":1665289680000,"o":19327,"h":19332,"l":19326.5,"c":19332,"v":36.344}
{"ts":1665289740000,"o":19332,"h":19338,"l":19331.5,"c":19335,"v":28.018}
{"ts":1665289800000,"o":19335,"h":19335,"l":19334.5,"c":19334.5,"v":18.346}
{"ts":1665289860000,"o":19334.5,"h":19339.5,"l":19334.5,"c":19339.5,"v":29.602}
{"ts":1665289920000,"o":19339.5,"h":19342,"l":19339.5,"c":19341.5,"v":7.195}
{"ts":1665289980000,"o":19341.5,"h":19344.5,"l":19341.5,"c":19344.5,"v":3.612}
{"ts":1665290040000,"o":19344.5,"h":19344.5,"l":19344,"c":19344.5,"v":6.295}
{"ts":1665290100000,"o":19344.5,"h":19344.5,"l":19344,"c":19344.5,"v":9.125}
{"ts":1665290160000,"o":19344.5,"h":19344.5,"l":19344,"c":19344.5,"v":7.585}
{"ts":1665290220000,"o":19344.5,"h":19344.5,"l":19344,"c":19344,"v":6.726}
{"ts":1665290280000,"o":19344,"h":19344.5,"l":19338,"c":19338,"v":33.902}
{"ts":1665290340000,"o":19338,"h":19338.5,"l":19336,"c":19336.5,"v":11.424}
{"ts":1665290400000,"o":19336.5,"h":19336.5,"l":19333.5,"c":19336,"v":38.278}
{"ts":1665290460000,"o":19336,"h":19349,"l":19336,"c":19347,"v":41.746}
{"ts":1665290520000,"o":19347,"h":19347,"l":19346.5,"c":19346.5,"v":7.97}
{"ts":1665290580000,"o":19346.5,"h":19354,"l":19346.5,"c":19354,"v":29.103}
{"ts":1665290640000,"o":19354,"h":19354,"l":19353.5,"c":19353.5,"v":11.045}
{"ts":1665290700000,"o":19353.5,"h":19362,"l":19353.5,"c":19362,"v":60.81}
{"ts":1665290760000,"o":19362,"h":19362,"l":19353.5,"c":19353.5,"v":77.773}
{"ts":1665290820000,"o":19353.5,"h":19354,"l":19350,"c":19350.5,"v":25.771}
{"ts":1665290880000,"o":19350.5,"h":19350.5,"l":19350,"c":19350,"v":7.933}
{"ts":1665290940000,"o":19350,"h":19350.5,"l":19350,"c":19350,"v":10.434}
{"ts":1665291000000,"o":19350,"h":19350.5,"l":19345,"c":19345,"v":31.278}
{"ts":1665291060000,"o":19345,"h":19345.5,"l":19345,"c":19345.5,"v":12.112}
{"ts":1665291120000,"o":19345.5,"h":19355,"l":19345,"c":19354.5,"v":61.287}
{"ts":1665291180000,"o":19354.5,"h":19363,"l":19354.5,"c":19362.5,"v":42.218}
{"ts":1665291240000,"o":19362.5,"h":19364,"l":19362.5,"c":19364,"v":30.615}
{"ts":1665291300000,"o":19364,"h":19364,"l":19363.5,"c":19364,"v":13.309}
{"ts":1665291360000,"o":19364,"h":19370,"l":19363.5,"c":19370,"v":68.987}
{"ts":1665291420000,"o":19370,"h":19370,"l":19369.5,"c":19369.5,"v":64.329}
{"ts":1665291480000,"o":19369.5,"h":19370,"l":19369.5,"c":19369.5,"v":15.587}
{"ts":1665291540000,"o":19369.5,"h":19378.5,"l":19369.5,"c":19378.5,"v":88.275}
{"ts":1665291600000,"o":19378.5,"h":19383,"l":19378,"c":19379.5,"v":171.17}
{"ts":1665291660000,"o":19379.5,"h":19386,"l":19379,"c":19385.5,"v":53.48}
{"ts":1665291720000,"o":19385.5,"h":19386.5,"l":19385.5,"c":19386,"v":15.731}
{"ts":1665291780000,"o":19386,"h":19387,"l":19386,"c":19386.5,"v":25.447}
{"ts":1665291840000,"o":19386.5,"h":19387,"l":19386.5,"c":19386.5,"v":25.412}
{"ts":1665291900000,"o":19386.5,"h":19387,"l":19386.5,"c":19387,"v":17.79}
{"ts":1665291960000,"o":19387,"h":19395,"l":19386.5,"c":19395,"v":121.474}
{"ts":1665292020000,"o":19395,"h":19395,"l":19387,"c":19387,"v":71.411}
{"ts":1665292080000,"o":19387,"h":19392,"l":19387,"c":19392,"v":57.025}
{"ts":1665292140000,"o":19392,"h":19392,"l":19388,"c":19388.5,"v":54.315}
{"ts":1665292200000,"o":19388.5,"h":19388.5,"l":19386,"c":19386,"v":23.752}
{"ts":1665292260000,"o":19386,"h":19386.5,"l":19380,"c":19380,"v":69.736}
{"ts":1665292320000,"o":19380,"h":19380.5,"l":19380,"c":19380.5,"v":9.475}
{"ts":1665292380000,"o":19380.5,"h":19380.5,"l":19380,"c":19380.5,"v":15.632}
{"ts":1665292440000,"o":19380.5,"h":19380.5,"l":19379.5,"c":19380,"v":84.254}
{"ts":1665292500000,"o":19380,"h":19384,"l":19379.5,"c":19384,"v":53.397}
{"ts":1665292560000,"o":19384,"h":19384,"l":19383.5,"c":19384,"v":13.569}
{"ts":1665292620000,"o":19384,"h":19384,"l":19382,"c":19382,"v":31.445}
{"ts":1665292680000,"o":19382,"h":19382.5,"l":19382,"c":19382.5,"v":9.126}
{"ts":1665292740000,"o":19382.5,"h":19382.5,"l":19379.5,"c":19380,"v":27.533}
{"ts":1665292800000,"o":19380,"h":19380,"l":19379.5,"c":19379.5,"v":23.909}
{"ts":1665292860000,"o":19379.5,"h":19380,"l":19379.5,"c":19380,"v":4.68}
{"ts":1665292920000,"o":19380,"h":19380,"l":19376,"c":19376,"v":24.486}
{"ts":1665292980000,"o":19376,"h":19380,"l":19376,"c":19379.5,"v":52.534}
{"ts":1665293040000,"o":19379.5,"h":19380,"l":19379.5,"c":19379.5,"v":5.455}
{"ts":1665293100000,"o":19379.5,"h":19380,"l":19379.5,"c":19380,"v":2.83}
{"ts":1665293160000,"o":19380,"h":19380,"l":19370,"c":19379.5,"v":67.546}
{"ts":1665293220000,"o":19379.5,"h":19380,"l":19379.5,"c":19380,"v":20.845}
{"ts":1665293280000,"o":19380,"h":19381,"l":19379.5,"c":19380.5,"v":14.022}
{"ts":1665293340000,"o":19380.5,"h":19385,"l":19380.5,"c":19385,"v":18.343}
{"ts":1665293400000,"o":19385,"h":19385,"l":19382,"c":19382.5,"v":42.849}
{"ts":1665293460000,"o":19382.5,"h":19382.5,"l":19382,"c":19382,"v":3.907}
{"ts":1665293520000,"o":19382,"h":19382.5,"l":19382,"c":19382,"v":6.707}
{"ts":1665293580000,"o":19382,"h":19382.5,"l":19382,"c":19382.5,"v":4.822}
{"ts":1665293640000,"o":19382.5,"h":19382.5,"l":19382,"c":19382.5,"v":6.941}
{"ts":1665293700000,"o":19382.5,"h":19392.5,"l":19382.5,"c":19392.5,"v":113.954}
{"ts":1665293760000,"o":19392.5,"h":19394,"l":19392,"c":19394,"v":40.99}
{"ts":1665293820000,"o":19394,"h":19397.5,"l":19393.5,"c":19397.5,"v":45.6}
{"ts":1665293880000,"o":19397.5,"h":19404,"l":19397,"c":19404,"v":176.163}
{"ts":1665293940000,"o":19404,"h":19404,"l":19400,"c":19402,"v":62.122}
{"ts":1665294000000,"o":19402,"h":19402,"l":19393.5,"c":19394,"v":177.474}
{"ts":1665294060000,"o":19394,"h":19402,"l":19393.5,"c":19401.5,"v":37.359}
{"ts":1665294120000,"o":19401.5,"h":19402,"l":19399,"c":19399,"v":29.526}
{"ts":1665294180000,"o":19399,"h":19399,"l":19393.5,"c":19395.5,"v":57.939}
{"ts":1665294240000,"o":19395.5,"h":19395.5,"l":19391.5,"c":19391.5,"v":9.881}
{"ts":1665294300000,"o":19391.5,"h":19392,"l":19391,"c":19391,"v":27.391}
{"ts":1665294360000,"o":19391,"h":19393.5,"l":19391,"c":19393.5,"v":5.808}
{"ts":1665294420000,"o":19393.5,"h":19397,"l":19393,"c":19397,"v":8.077}
{"ts":1665294480000,"o":19397,"h":19400.5,"l":19396.5,"c":19400.5,"v":22.655}
{"ts":1665294540000,"o":19400.5,"h":19400.5,"l":19400,"c":19400.5,"v":10.022}
{"ts":1665294600000,"o":19400.5,"h":19405,"l":19400,"c":19400.5,"v":44.177}
{"ts":1665294660000,"o":19400.5,"h":19400.5,"l":19398,"c":19398.5,"v":9.216}
{"ts":1665294720000,"o":19398.5,"h":19398.5,"l":19386.5,"c":19389,"v":141.09}
{"ts":1665294780000,"o":19389,"h":19392,"l":19389,"c":19391.5,"v":15.57}
{"ts":1665294840000,"o":19391.5,"h":19392,"l":19391.5,"c":19391.5,"v":6.731}
{"ts":1665294900000,"o":19391.5,"h":19392,"l":19391.5,"c":19391.5,"v":5.031}
{"ts":1665294960000,"o":19391.5,"h":19392,"l":19391.5,"c":19392,"v":10.433}
{"ts":1665295020000,"o":19392,"h":19397.5,"l":19391.5,"c":19397.5,"v":16.089}
{"ts":1665295080000,"o":19397.5,"h":19400,"l":19397,"c":19400,"v":30.805}
{"ts":1665295140000,"o":19400,"h":19400,"l":19399.5,"c":19399.5,"v":8.738}
{"ts":1665295200000,"o":19399.5,"h":19406,"l":19399.5,"c":19405.5,"v":81.95}
{"ts":1665295260000,"o":19405.5,"h":19411.5,"l":19405.5,"c":19411.5,"v":48.767}
{"ts":1665295320000,"o":19411.5,"h":19416.5,"l":19411,"c":19414.5,"v":72.541}
{"ts":1665295380000,"o":19414.5,"h":19415,"l":19414.5,"c":19414.5,"v":15.531}
{"ts":1665295440000,"o":19414.5,"h":19416,"l":19411,"c":19411,"v":101.599}
{"ts":1665295500000,"o":19411,"h":19415,"l":19411,"c":19415,"v":40.259}
{"ts":1665295560000,"o":19415,"h":19418,"l":19414.5,"c":19418,"v":101.278}
{"ts":1665295620000,"o":19418,"h":19418,"l":19417.5,"c":19417.5,"v":20.366}
{"ts":1665295680000,"o":19417.5,"h":19418,"l":19417.5,"c":19417.5,"v":15.899}
{"ts":1665295740000,"o":19417.5,"h":19418,"l":19417.5,"c":19418,"v":27.795}
{"ts":1665295800000,"o":19418,"h":19418,"l":19417.5,"c":19418,"v":12.947}
{"ts":1665295860000,"o":19418,"h":19418,"l":19417.5,"c":19417.5,"v":21.907}
{"ts":1665295920000,"o":19417.5,"h":19418.5,"l":19416,"c":19416,"v":61.146}
{"ts":1665295980000,"o":19416,"h":19416.5,"l":19416,"c":19416.5,"v":9.954}
{"ts":1665296040000,"o":19416.5,"h":19416.5,"l":19416,"c":19416,"v":21.228}
{"ts":1665296100000,"o":19416,"h":19416.5,"l":19416,"c":19416,"v":43.582}
{"ts":1665296160000,"o":19416,"h":19416.5,"l":19415,"c":19415,"v":68.579}
{"ts":1665296220000,"o":19415,"h":19415.5,"l":19412.5,"c":19413,"v":36.212}
{"ts":1665296280000,"o":19413,"h":19413,"l":19410.5,"c":19410.5,"v":45.981}
{"ts":1665296340000,"o":19410.5,"h":19411,"l":19410.5,"c":19410.5,"v":15.945}
{"ts":1665296400000,"o":19410.5,"h":19415,"l":19410.5,"c":19414.5,"v":28.569}
{"ts":1665296460000,"o":19414.5,"h":19415,"l":19414.5,"c":19415,"v":18.64}
{"ts":1665296520000,"o":19415,"h":19415,"l":19414,"c":19414,"v":7.311}
{"ts":1665296580000,"o":19414,"h":19415.5,"l":19414,"c":19415,"v":12.524}
{"ts":1665296640000,"o":19415,"h":19415.5,"l":19415,"c":19415,"v":10.394}
{"ts":1665296700000,"o":19415,"h":19415.5,"l":19413.5,"c":19413.5,"v":13.968}
{"ts":1665296760000,"o":19413.5,"h":19414,"l":19402,"c":19402,"v":31.902}
{"ts":1665296820000,"o":19402,"h":19402,"l":19388.5,"c":19388.5,"v":71.443}
{"ts":1665296880000,"o":19388.5,"h":19389,"l":19388,"c":19388.5,"v":39.374}
{"ts":1665296940000,"o":19388.5,"h":19388.5,"l":19388,"c":19388,"v":22.27}
{"ts":1665297000000,"o":19388,"h":19388.5,"l":19388,"c":19388,"v":6.847}
{"ts":1665297060000,"o":19388,"h":19388.5,"l":19387,"c":19387.5,"v":74.643}
{"ts":1665297120000,"o":19387.5,"h":19387.5,"l":19387,"c":19387,"v":17.328}
{"ts":1665297180000,"o":19387,"h":19394,"l":19387,"c":19390.5,"v":206.411}
{"ts":1665297240000,"o":19390.5,"h":19399,"l":19390,"c":19399,"v":178.977}
{"ts":1665297300000,"o":19399,"h":19399,"l":19398.5,"c":19398.5,"v":7.776}
{"ts":1665297360000,"o":19398.5,"h":19399,"l":19398.5,"c":19398.5,"v":6.604}
{"ts":1665297420000,"o":19398.5,"h":19402,"l":19398.5,"c":19402,"v":57.106}
{"ts":1665297480000,"o":19402,"h":19405,"l":19390,"c":19390.5,"v":289.55}
{"ts":1665297540000,"o":19390.5,"h":19391,"l":19384.5,"c":19384.5,"v":23.468}
{"ts":1665297600000,"o":19384.5,"h":19385,"l":19380,"c":19380,"v":30.302}
{"ts":1665297660000,"o":19380,"h":19390,"l":19380,"c":19389.5,"v":28.214}
{"ts":1665297720000,"o":19389.5,"h":19394,"l":19389.5,"c":19393.5,"v":24.837}
{"ts":1665297780000,"o":19393.5,"h":19396.5,"l":19393.5,"c":19396,"v":13.462}
{"ts":1665297840000,"o":19396,"h":19396.5,"l":19390,"c":19394,"v":15.341}
{"ts":1665297900000,"o":19394,"h":19397.5,"l":19393.5,"c":19397.5,"v":21.307}
{"ts":1665297960000,"o":19397.5,"h":19404.5,"l":19397,"c":19404,"v":154.318}
{"ts":1665298020000,"o":19404,"h":19408,"l":19404,"c":19408,"v":66.688}
{"ts":1665298080000,"o":19408,"h":19408,"l":19407.5,"c":19407.5,"v":11.206}
{"ts":1665298140000,"o":19407.5,"h":19408,"l":19407.5,"c":19407.5,"v":13.342}
{"ts":1665298200000,"o":19407.5,"h":19424,"l":19407.5,"c":19423,"v":186.114}
{"ts":1665298260000,"o":19423,"h":19427,"l":19423,"c":19423.5,"v":145.341}
{"ts":1665298320000,"o":19423.5,"h":19429,"l":19423.5,"c":19428.5,"v":56.797}
{"ts":1665298380000,"o":19428.5,"h":19429,"l":19423,"c":19423,"v":62.964}
{"ts":1665298440000,"o":19423,"h":19425.5,"l":19423,"c":19425,"v":19.808}
{"ts":1665298500000,"o":19425,"h":19425.5,"l":19422.5,"c":19423,"v":65.111}
{"ts":1665298560000,"o":19423,"h":19423.5,"l":19418.5,"c":19423,"v":56.701}
{"ts":1665298620000,"o":19423,"h":19424,"l":19423,"c":19423.5,"v":15.615}
{"ts":1665298680000,"o":19423.5,"h":19425,"l":19423.5,"c":19425,"v":18.482}
{"ts":1665298740000,"o":19425,"h":19425,"l":19420,"c":19420,"v":34.571}
{"ts":1665298800000,"o":19420,"h":19420.5,"l":19420,"c":19420,"v":11.283}
{"ts":1665298860000,"o":19420,"h":19421,"l":19420,"c":19420.5,"v":27.885}
{"ts":1665298920000,"o":19420.5,"h":19423.5,"l":19420.5,"c":19423,"v":14.004}
{"ts":1665298980000,"o":19423,"h":19425.5,"l":19423,"c":19425.5,"v":75.547}
{"ts":1665299040000,"o":19425.5,"h":19425.5,"l":19425,"c":19425.5,"v":18.195}
{"ts":1665299100000,"o":19425.5,"h":19425.5,"l":19425,"c":19425.5,"v":5.855}
{"ts":1665299160000,"o":19425.5,"h":19425.5,"l":19425,"c":19425.5,"v":13.204}
{"ts":1665299220000,"o":19425.5,"h":19425.5,"l":19425,"c":19425,"v":5.885}
{"ts":1665299280000,"o":19425,"h":19425.5,"l":19424,"c":19424,"v":32.704}
{"ts":1665299340000,"o":19424,"h":19424.5,"l":19415.5,"c":19416,"v":96.021}
{"ts":1665299400000,"o":19416,"h":19416,"l":19409,"c":19409.5,"v":59.396}
{"ts":1665299460000,"o":19409.5,"h":19413.5,"l":19405,"c":19405,"v":60.525}
{"ts":1665299520000,"o":19405,"h":19408,"l":19402,"c":19408,"v":42.114}
{"ts":1665299580000,"o":19408,"h":19418.5,"l":19407.5,"c":19418.5,"v":28.251}
{"ts":1665299640000,"o":19418.5,"h":19418.5,"l":19412,"c":19412,"v":27.445}
{"ts":1665299700000,"o":19412,"h":19412.5,"l":19412,"c":19412.5,"v":18.981}
{"ts":1665299760000,"o":19412.5,"h":19412.5,"l":19410,"c":19410,"v":5.182}
{"ts":1665299820000,"o":19410,"h":19410.5,"l":19410,"c":19410,"v":15.04}
{"ts":1665299880000,"o":19410,"h":19410.5,"l":19410,"c":19410.5,"v":12.493}
{"ts":1665299940000,"o":19410.5,"h":19410.5,"l":19406.5,"c":19406.5,"v":20.183}
{"ts":1665300000000,"o":19406.5,"h":19406.5,"l":19403,"c":19403,"v":9.106}
{"ts":1665300060000,"o":19403,"h":19403.5,"l":19402,"c":19402,"v":9.635}
{"ts":1665300120000,"o":19402,"h":19402.5,"l":19397,"c":19400.5,"v":66.447}
{"ts":1665300180000,"o":19400.5,"h":19400.5,"l":19400,"c":19400.5,"v":27.375}
{"ts":1665300240000,"o":19400.5,"h":19400.5,"l":19395,"c":19395,"v":42.402}
{"ts":1665300300000,"o":19395,"h":19395.5,"l":19395,"c":19395.5,"v":23.067}
{"ts":1665300360000,"o":19395.5,"h":19395.5,"l":19395,"c":19395,"v":12.391}
{"ts":1665300420000,"o":19395,"h":19400,"l":19395,"c":19399.5,"v":24.702}
{"ts":1665300480000,"o":19399.5,"h":19403,"l":19399,"c":19399,"v":13.008}
{"ts":1665300540000,"o":19399,"h":19399.5,"l":19399,"c":19399,"v":6.84}
{"ts":1665300600000,"o":19399,"h":19399.5,"l":19399,"c":19399,"v":11.913}
{"ts":1665300660000,"o":19399,"h":19399.5,"l":19399,"c":19399.5,"v":21.953}
{"ts":1665300720000,"o":19399.5,"h":19399.5,"l":19397.5,"c":19398,"v":30.397}
{"ts":1665300780000,"o":19398,"h":19398,"l":19397.5,"c":19398,"v":10.424}
{"ts":1665300840000,"o":19398,"h":19398,"l":19397.5,"c":19397.5,"v":5.89}
{"ts":1665300900000,"o":19397.5,"h":19409.5,"l":19397.5,"c":19409.5,"v":71.7}
{"ts":1665300960000,"o":19409.5,"h":19409.5,"l":19409,"c":19409.5,"v":14.842}
{"ts":1665301020000,"o":19409.5,"h":19413,"l":19409,"c":19413,"v":38.763}
{"ts":1665301080000,"o":19413,"h":19413,"l":19412.5,"c":19413,"v":25.743}
{"ts":1665301140000,"o":19413,"h":19413,"l":19411,"c":19411,"v":10.621}
{"ts":1665301200000,"o":19411,"h":19411.5,"l":19411,"c":19411,"v":5.806}
{"ts":1665301260000,"o":19411,"h":19411.5,"l":19407.5,"c":19408,"v":31.405}
{"ts":1665301320000,"o":19408,"h":19408,"l":19407.5,"c":19408,"v":11.84}
{"ts":1665301380000,"o":19408,"h":19408,"l":19406.5,"c":19406.5,"v":8.362}
{"ts":1665301440000,"o":19406.5,"h":19407,"l":19406.5,"c":19407,"v":16.043}
{"ts":1665301500000,"o":19407,"h":19407,"l":19404,"c":19404.5,"v":15.761}
{"ts":1665301560000,"o":19404.5,"h":19404.5,"l":19402,"c":19402.5,"v":15.908}
{"ts":1665301620000,"o":19402.5,"h":19402.5,"l":19401.5,"c":19402,"v":26.094}
{"ts":1665301680000,"o":19402,"h":19402,"l":19401.5,"c":19402,"v":3.31}
{"ts":1665301740000,"o":19402,"h":19402,"l":19401.5,"c":19401.5,"v":5.591}
{"ts":1665301800000,"o":19401.5,"h":19405.5,"l":19401.5,"c":19405,"v":21.255}
{"ts":1665301860000,"o":19405,"h":19405.5,"l":19405,"c":19405,"v":8.533}
{"ts":1665301920000,"o":19405,"h":19405.5,"l":19405,"c":19405.5,"v":6.517}
{"ts":1665301980000,"o":19405.5,"h":19405.5,"l":19403,"c":19403,"v":10.586}
{"ts":1665302040000,"o":19403,"h":19403.5,"l":19400.5,"c":19400.5,"v":13.412}
{"ts":1665302100000,"o":19400.5,"h":19401,"l":19400,"c":19400.5,"v":15.072}
{"ts":1665302160000,"o":19400.5,"h":19400.5,"l":19399.5,"c":19400,"v":21.629}
{"ts":1665302220000,"o":19400,"h":19400,"l":19399.5,"c":19399.5,"v":9.812}
{"ts":1665302280000,"o":19399.5,"h":19400,"l":19399.5,"c":19399.5,"v":11.043}
{"ts":1665302340000,"o":19399.5,"h":19400,"l":19399.5,"c":19400,"v":11.306}
{"ts":1665302400000,"o":19400,"h":19405,"l":19399.5,"c":19403.5,"v":88.071}
{"ts":1665302460000,"o":19403.5,"h":19405,"l":19403.5,"c":19405,"v":29.891}
{"ts":1665302520000,"o":19405,"h":19407.5,"l":19404.5,"c":19406.5,"v":26.629}
{"ts":1665302580000,"o":19406.5,"h":19408,"l":19406.5,"c":19407.5,"v":7.835}
{"ts":1665302640000,"o":19407.5,"h":19415.5,"l":19407.5,"c":19410,"v":68.75}
{"ts":1665302700000,"o":19410,"h":19413.5,"l":19409.5,"c":19413.5,"v":20.272}
{"ts":1665302760000,"o":19413.5,"h":19418,"l":19413,"c":19417.5,"v":23.684}
{"ts":1665302820000,"o":19417.5,"h":19418,"l":19413.5,"c":19413.5,"v":20.585}
{"ts":1665302880000,"o":19413.5,"h":19414,"l":19413.5,"c":19414,"v":11.119}
{"ts":1665302940000,"o":19414,"h":19414,"l":19413.5,"c":19413.5,"v":18.338}
{"ts":1665303000000,"o":19413.5,"h":19414,"l":19413.5,"c":19413.5,"v":25.257}
{"ts":1665303060000,"o":19413.5,"h":19414,"l":19413.5,"c":19414,"v":4.553}
{"ts":1665303120000,"o":19414,"h":19414,"l":19412,"c":19412.5,"v":87.39}
{"ts":1665303180000,"o":19412.5,"h":19412.5,"l":19412,"c":19412.5,"v":4.053}
{"ts":1665303240000,"o":19412.5,"h":19412.5,"l":19411.5,"c":19411.5,"v":24.347}
{"ts":1665303300000,"o":19411.5,"h":19412,"l":19411.5,"c":19411.5,"v":5.379}
{"ts":1665303360000,"o":19411.5,"h":19415,"l":19411.5,"c":19415,"v":34.204}
{"ts":1665303420000,"o":19415,"h":19415,"l":19414.5,"c":19414.5,"v":7.224}
{"ts":1665303480000,"o":19414.5,"h":19415,"l":19414.5,"c":19415,"v":23.554}
{"ts":1665303540000,"o":19415,"h":19415,"l":19412,"c":19414.5,"v":33.299}
{"ts":1665303600000,"o":19414.5,"h":19415,"l":19414.5,"c":19415,"v":7.631}
{"ts":1665303660000,"o":19415,"h":19415,"l":19414.5,"c":19415,"v":8.151}
{"ts":1665303720000,"o":19415,"h":19415,"l":19412,"c":19412,"v":18.69}
{"ts":1665303780000,"o":19412,"h":19412.5,"l":19410.5,"c":19410.5,"v":9.922}
{"ts":1665303840000,"o":19410.5,"h":19411,"l":19400,"c":19400,"v":63.971}
{"ts":1665303900000,"o":19400,"h":19400.5,"l":19398,"c":19398,"v":45.852}
{"ts":1665303960000,"o":19398,"h":19398.5,"l":19391.5,"c":19392,"v":85.396}
{"ts":1665304020000,"o":19392,"h":19392,"l":19387.5,"c":19387.5,"v":34.145}
{"ts":1665304080000,"o":19387.5,"h":19388,"l":19386,"c":19386.5,"v":91.863}
{"ts":1665304140000,"o":19386.5,"h":19386.5,"l":19386,"c":19386.5,"v":26.068}
{"ts":1665304200000,"o":19386.5,"h":19386.5,"l":19386,"c":19386.5,"v":15.816}
{"ts":1665304260000,"o":19386.5,"h":19386.5,"l":19376,"c":19377.5,"v":233.661}
{"ts":1665304320000,"o":19377.5,"h":19377.5,"l":19375,"c":19375,"v":48.18}
{"ts":1665304380000,"o":19375,"h":19375.5,"l":19366.5,"c":19367,"v":106.773}
{"ts":1665304440000,"o":19367,"h":19373,"l":19365,"c":19372,"v":127.686}
{"ts":1665304500000,"o":19372,"h":19385,"l":19372,"c":19385,"v":96.292}
{"ts":1665304560000,"o":19385,"h":19385,"l":19377,"c":19377,"v":30.655}
{"ts":1665304620000,"o":19377,"h":19377.5,"l":19370,"c":19370,"v":36.43}
{"ts":1665304680000,"o":19370,"h":19373.5,"l":19367,"c":19373,"v":79.393}
{"ts":1665304740000,"o":19373,"h":19373.5,"l":19373,"c":19373.5,"v":7.352}
{"ts":1665304800000,"o":19373.5,"h":19373.5,"l":19369.5,"c":19370,"v":45.154}
{"ts":1665304860000,"o":19370,"h":19370,"l":19369.5,"c":19369.5,"v":15.663}
{"ts":1665304920000,"o":19369.5,"h":19370,"l":19369.5,"c":19369.5,"v":7.59}
{"ts":1665304980000,"o":19369.5,"h":19370,"l":19369.5,"c":19370,"v":23.898}
{"ts":1665305040000,"o":19370,"h":19370,"l":19369.5,"c":19370,"v":23.09}
{"ts":1665305100000,"o":19370,"h":19370,"l":19366,"c":19369.5,"v":53.01}
{"ts":1665305160000,"o":19369.5,"h":19370,"l":19369.5,"c":19369.5,"v":19.776}
{"ts":1665305220000,"o":19369.5,"h":19370,"l":19369.5,"c":19370,"v":25.631}
{"ts":1665305280000,"o":19370,"h":19370,"l":19369.5,"c":19369.5,"v":12.084}
{"ts":1665305340000,"o":19369.5,"h":19377.5,"l":19369.5,"c":19377.5,"v":21.334}
{"ts":1665305400000,"o":19377.5,"h":19381,"l":19377,"c":19381,"v":23.006}
{"ts":1665305460000,"o":19381,"h":19385.5,"l":19380.5,"c":19385,"v":78.594}
{"ts":1665305520000,"o":19385,"h":19385.5,"l":19385,"c":19385,"v":17.805}
{"ts":1665305580000,"o":19385,"h":19385.5,"l":19380,"c":19380.5,"v":28.342}
{"ts":1665305640000,"o":19380.5,"h":19380.5,"l":19380,"c":19380,"v":9.975}
{"ts":1665305700000,"o":19380,"h":19381.5,"l":19380,"c":19381.5,"v":13.531}
{"ts":1665305760000,"o":19381.5,"h":19381.5,"l":19381,"c":19381.5,"v":10.25}
{"ts":1665305820000,"o":19381.5,"h":19389,"l":19381.5,"c":19388,"v":103.999}
{"ts":1665305880000,"o":19388,"h":19388.5,"l":19388,"c":19388.5,"v":20.864}
{"ts":1665305940000,"o":19388.5,"h":19388.5,"l":19388,"c":19388.5,"v":5.121}
{"ts":1665306000000,"o":19388.5,"h":19388.5,"l":19385,"c":19385,"v":28.949}
{"ts":1665306060000,"o":19385,"h":19385.5,"l":19379,"c":19379,"v":36.461}
{"ts":1665306120000,"o":19379,"h":19390.5,"l":19379,"c":19390,"v":57.558}
{"ts":1665306180000,"o":19390,"h":19390.5,"l":19388.5,"c":19389,"v":21.819}
{"ts":1665306240000,"o":19389,"h":19389,"l":19387,"c":19387.5,"v":11.046}
{"ts":1665306300000,"o":19387.5,"h":19387.5,"l":19387,"c":19387.5,"v":5.888}
{"ts":1665306360000,"o":19387.5,"h":19387.5,"l":19387,"c":19387.5,"v":4.41}
{"ts":1665306420000,"o":19387.5,"h":19387.5,"l":19387,"c":19387,"v":4.783}
{"ts":1665306480000,"o":19387,"h":19387.5,"l":19387,"c":19387,"v":8.71}
{"ts":1665306540000,"o":19387,"h":19387.5,"l":19387,"c":19387,"v":14.849}
{"ts":1665306600000,"o":19387,"h":19387.5,"l":19381,"c":19381,"v":24.18}
{"ts":1665306660000,"o":19381,"h":19381.5,"l":19378.5,"c":19378.5,"v":35.669}
{"ts":1665306720000,"o":19378.5,"h":19379,"l":19378.5,"c":19378.5,"v":6.42}
{"ts":1665306780000,"o":19378.5,"h":19379,"l":19378.5,"c":19379,"v":15.543}
{"ts":1665306840000,"o":19379,"h":19379,"l":19374.5,"c":19378.5,"v":37.641}
{"ts":1665306900000,"o":19378.5,"h":19379,"l":19378.5,"c":19379,"v":4.555}
{"ts":1665306960000,"o":19379,"h":19384.5,"l":19378.5,"c":19384,"v":49.843}
{"ts":1665307020000,"o":19384,"h":19390,"l":19384,"c":19389.5,"v":49.056}
{"ts":1665307080000,"o":19389.5,"h":19390,"l":19389.5,"c":19389.5,"v":15.575}
{"ts":1665307140000,"o":19389.5,"h":19399,"l":19389.5,"c":19394.5,"v":101.083}
{"ts":1665307200000,"o":19394.5,"h":19394.5,"l":19392,"c":19392,"v":9.769}
{"ts":1665307260000,"o":19392,"h":19392,"l":19386,"c":19386.5,"v":39.96}
{"ts":1665307320000,"o":19386.5,"h":19386.5,"l":19386,"c":19386,"v":5.053}
{"ts":1665307380000,"o":19386,"h":19386.5,"l":19386,"c":19386,"v":1.992}
{"ts":1665307440000,"o":19386,"h":19386.5,"l":19384,"c":19384,"v":14.435}
{"ts":1665307500000,"o":19384,"h":19384.5,"l":19383.5,"c":19384.5,"v":17.882}
{"ts":1665307560000,"o":19384.5,"h":19392.5,"l":19384,"c":19392,"v":29.357}
{"ts":1665307620000,"o":19392,"h":19392.5,"l":19392,"c":19392.5,"v":8.34}
{"ts":1665307680000,"o":19392.5,"h":19394,"l":19392,"c":19394,"v":10.118}
{"ts":1665307740000,"o":19394,"h":19394,"l":19393.5,"c":19394,"v":7.676}
{"ts":1665307800000,"o":19394,"h":19394,"l":19393.5,"c":19393.5,"v":23.855}
{"ts":1665307860000,"o":19393.5,"h":19394,"l":19393.5,"c":19393.5,"v":8.192}
{"ts":1665307920000,"o":19393.5,"h":19394,"l":19393.5,"c":19393.5,"v":11.46}
{"ts":1665307980000,"o":19393.5,"h":19394,"l":19391,"c":19391.5,"v":23.621}
{"ts":1665308040000,"o":19391.5,"h":19391.5,"l":19391,"c":19391,"v":7.3}
{"ts":1665308100000,"o":19391,"h":19391.5,"l":19391,"c":19391.5,"v":5.538}
{"ts":1665308160000,"o":19391.5,"h":19391.5,"l":19391,"c":19391,"v":3.159}
{"ts":1665308220000,"o":19391,"h":19395,"l":19391,"c":19395,"v":26.557}
{"ts":1665308280000,"o":19395,"h":19398.5,"l":19394.5,"c":19398.5,"v":19.522}
{"ts":1665308340000,"o":19398.5,"h":19404.5,"l":19398.5,"c":19404,"v":48.314}
{"ts":1665308400000,"o":19404,"h":19407.5,"l":19404,"c":19407.5,"v":43.677}
{"ts":1665308460000,"o":19407.5,"h":19407.5,"l":19407,"c":19407,"v":8.582}
{"ts":1665308520000,"o":19407,"h":19407.5,"l":19407,"c":19407,"v":13.095}
{"ts":1665308580000,"o":19407,"h":19407.5,"l":19407,"c":19407.5,"v":11.44}
{"ts":1665308640000,"o":19407.5,"h":19407.5,"l":19407,"c":19407,"v":25.575}
{"ts":1665308700000,"o":19407,"h":19407.5,"l":19407,"c":19407.5,"v":10.577}
{"ts":1665308760000,"o":19407.5,"h":19409.5,"l":19407,"c":19409,"v":72.171}
{"ts":1665308820000,"o":19409,"h":19409.5,"l":19407,"c":19407,"v":23.329}
{"ts":1665308880000,"o":19407,"h":19407.5,"l":19407,"c":19407.5,"v":18.104}
{"ts":1665308940000,"o":19407.5,"h":19409,"l":19406.5,"c":19409,"v":36.306}
{"ts":1665309000000,"o":19409,"h":19409,"l":19408.5,"c":19409,"v":9.831}
{"ts":1665309060000,"o":19409,"h":19409.5,"l":19408.5,"c":19409,"v":10.029}
{"ts":1665309120000,"o":19409,"h":19409.5,"l":19404,"c":19404.5,"v":59.047}
{"ts":1665309180000,"o":19404.5,"h":19404.5,"l":19399.5,"c":19400,"v":44.537}
{"ts":1665309240000,"o":19400,"h":19400,"l":19399.5,"c":19400,"v":18.2}
{"ts":1665309300000,"o":19400,"h":19404.5,"l":19399.5,"c":19404,"v":13.032}
{"ts":1665309360000,"o":19404,"h":19406,"l":19404,"c":19406,"v":6.227}
{"ts":1665309420000,"o":19406,"h":19406,"l":19405.5,"c":19405.5,"v":18.356}
{"ts":1665309480000,"o":19405.5,"h":19406,"l":19405.5,"c":19406,"v":12.725}
{"ts":1665309540000,"o":19406,"h":19406,"l":19405.5,"c":19405.5,"v":8.94}
{"ts":1665309600000,"o":19405.5,"h":19410,"l":19405.5,"c":19409.5,"v":46.446}
{"ts":1665309660000,"o":19409.5,"h":19409.5,"l":19409,"c":19409,"v":9.398}
{"ts":1665309720000,"o":19409,"h":19409.5,"l":19408,"c":19408,"v":13.547}
{"ts":1665309780000,"o":19408,"h":19408.5,"l":19403,"c":19403,"v":13.185}
{"ts":1665309840000,"o":19403,"h":19404.5,"l":19403,"c":19404.5,"v":3.557}
{"ts":1665309900000,"o":19404.5,"h":19404.5,"l":19403,"c":19403,"v":16.238}
{"ts":1665309960000,"o":19403,"h":19403.5,"l":19401,"c":19401.5,"v":31.238}
{"ts":1665310020000,"o":19401.5,"h":19401.5,"l":19399,"c":19399.5,"v":18.548}
{"ts":1665310080000,"o":19399.5,"h":19399.5,"l":19399,"c":19399.5,"v":9.245}
{"ts":1665310140000,"o":19399.5,"h":19400,"l":19399,"c":19399.5,"v":8.384}
{"ts":1665310200000,"o":19399.5,"h":19400,"l":19399.5,"c":19400,"v":8.459}
{"ts":1665310260000,"o":19400,"h":19400,"l":19399.5,"c":19400,"v":24.215}
{"ts":1665310320000,"o":19400,"h":19401.5,"l":19399.5,"c":19401.5,"v":9.738}
{"ts":1665310380000,"o":19401.5,"h":19401.5,"l":19401,"c":19401.5,"v":5.63}
{"ts":1665310440000,"o":19401.5,"h":19401.5,"l":19401,"c":19401,"v":14.254}
{"ts":1665310500000,"o":19401,"h":19401.5,"l":19401,"c":19401.5,"v":8.131}
{"ts":1665310560000,"o":19401.5,"h":19401.5,"l":19401,"c":19401,"v":15.184}
{"ts":1665310620000,"o":19401,"h":19401.5,"l":19401,"c":19401,"v":7.899}
{"ts":1665310680000,"o":19401,"h":19409.5,"l":19401,"c":19409.5,"v":51.597}
{"ts":1665310740000,"o":19409.5,"h":19410.5,"l":19409,"c":19410.5,"v":35.009}
{"ts":1665310800000,"o":19410.5,"h":19414.5,"l":19410,"c":19414.5,"v":52.368}
{"ts":1665310860000,"o":19414.5,"h":19414.5,"l":19414,"c":19414.5,"v":19.043}
{"ts":1665310920000,"o":19414.5,"h":19414.5,"l":19414,"c":19414,"v":10.965}
{"ts":1665310980000,"o":19414,"h":19417,"l":19414,"c":19417,"v":80.271}
{"ts":1665311040000,"o":19417,"h":19417,"l":19416.5,"c":19417,"v":13.098}
{"ts":1665311100000,"o":19417,"h":19417,"l":19416.5,"c":19417,"v":29.63}
{"ts":1665311160000,"o":19417,"h":19417,"l":19416.5,"c":19416.5,"v":17.372}
{"ts":1665311220000,"o":19416.5,"h":19417,"l":19412,"c":19412,"v":45.432}
{"ts":1665311280000,"o":19412,"h":19412.5,"l":19412,"c":19412,"v":17.108}
{"ts":1665311340000,"o":19412,"h":19412.5,"l":19412,"c":19412,"v":15.278}
{"ts":1665311400000,"o":19412,"h":19417,"l":19412,"c":19416.5,"v":83.769}
{"ts":1665311460000,"o":19416.5,"h":19417,"l":19416.5,"c":19416.5,"v":29.131}
{"ts":1665311520000,"o":19416.5,"h":19417,"l":19416.5,"c":19417,"v":11.652}
{"ts":1665311580000,"o":19417,"h":19417,"l":19416.5,"c":19417,"v":13.994}
{"ts":1665311640000,"o":19417,"h":19417,"l":19416.5,"c":19417,"v":6.928}
{"ts":1665311700000,"o":19417,"h":19417,"l":19416.5,"c":19416.5,"v":4.593}
{"ts":1665311760000,"o":19416.5,"h":19424.5,"l":19416.5,"c":19424.5,"v":128.335}
{"ts":1665311820000,"o":19424.5,"h":19424.5,"l":19424,"c":19424.5,"v":38.778}
{"ts":1665311880000,"o":19424.5,"h":19424.5,"l":19423,"c":19423,"v":65.675}
{"ts":1665311940000,"o":19423,"h":19423.5,"l":19419,"c":19419,"v":13.237}
{"ts":1665312000000,"o":19419,"h":19419.5,"l":19419,"c":19419,"v":23.204}
{"ts":1665312060000,"o":19419,"h":19442,"l":19419,"c":19440.5,"v":326.173}
{"ts":1665312120000,"o":19440.5,"h":19535.5,"l":19440,"c":19496,"v":2844.549}
{"ts":1665312180000,"o":19496,"h":19529,"l":19492,"c":19525,"v":792.395}
{"ts":1665312240000,"o":19525,"h":19525,"l":19500,"c":19523.5,"v":403.991}
{"ts":1665312300000,"o":19523.5,"h":19533.5,"l":19495,"c":19506.5,"v":457.983}
{"ts":1665312360000,"o":19506.5,"h":19509.5,"l":19492,"c":19492,"v":248.709}
{"ts":1665312420000,"o":19492,"h":19492.5,"l":19478.5,"c":19489.5,"v":198.176}
{"ts":1665312480000,"o":19489.5,"h":19489.5,"l":19482,"c":19482,"v":91.563}
{"ts":1665312540000,"o":19482,"h":19485.5,"l":19475,"c":19475.5,"v":147.333}
{"ts":1665312600000,"o":19475.5,"h":19475.5,"l":19450,"c":19450.5,"v":273.348}
{"ts":1665312660000,"o":19450.5,"h":19462.5,"l":19444.5,"c":19462.5,"v":314.985}
{"ts":1665312720000,"o":19462.5,"h":19463.5,"l":19459,"c":19463,"v":94.763}
{"ts":1665312780000,"o":19463,"h":19468.5,"l":19455,"c":19468.5,"v":200.925}
{"ts":1665312840000,"o":19468.5,"h":19482,"l":19468,"c":19472,"v":150.669}
{"ts":1665312900000,"o":19472,"h":19478.5,"l":19470,"c":19470.5,"v":91.781}
{"ts":1665312960000,"o":19470.5,"h":19478.5,"l":19470,"c":19478,"v":77.173}
{"ts":1665313020000,"o":19478,"h":19480,"l":19478,"c":19480,"v":135.44}
{"ts":1665313080000,"o":19480,"h":19480,"l":19476,"c":19476.5,"v":37.326}
{"ts":1665313140000,"o":19476.5,"h":19476.5,"l":19476,"c":19476.5,"v":8.435}
{"ts":1665313200000,"o":19476.5,"h":19489.5,"l":19476.5,"c":19489.5,"v":182.561}
{"ts":1665313260000,"o":19489.5,"h":19498.5,"l":19489,"c":19489,"v":201.171}
{"ts":1665313320000,"o":19489,"h":19495,"l":19489,"c":19495,"v":84.003}
{"ts":1665313380000,"o":19495,"h":19501.5,"l":19494.5,"c":19501.5,"v":116.772}
{"ts":1665313440000,"o":19501.5,"h":19510.5,"l":19500,"c":19510,"v":143.642}
{"ts":1665313500000,"o":19510,"h":19510.5,"l":19490.5,"c":19493.5,"v":237.949}
{"ts":1665313560000,"o":19493.5,"h":19493.5,"l":19491,"c":19491,"v":37.312}
{"ts":1665313620000,"o":19491,"h":19503.5,"l":19491,"c":19503.5,"v":98.312}
{"ts":1665313680000,"o":19503.5,"h":19507,"l":19503,"c":19504,"v":46.88}
{"ts":1665313740000,"o":19504,"h":19504,"l":19489.5,"c":19490,"v":88.771}
{"ts":1665313800000,"o":19490,"h":19497.5,"l":19489.5,"c":19495.5,"v":81.42}
{"ts":1665313860000,"o":19495.5,"h":19498,"l":19495.5,"c":19497.5,"v":44.564}
{"ts":1665313920000,"o":19497.5,"h":19500,"l":19497.5,"c":19500,"v":30.83}
{"ts":1665313980000,"o":19500,"h":19505,"l":19497.5,"c":19497.5,"v":39.388}
{"ts":1665314040000,"o":19497.5,"h":19498,"l":19496,"c":19496.5,"v":29.999}
{"ts":1665314100000,"o":19496.5,"h":19504.5,"l":19496,"c":19504.5,"v":62.098}
{"ts":1665314160000,"o":19504.5,"h":19511,"l":19504,"c":19510.5,"v":71.291}
{"ts":1665314220000,"o":19510.5,"h":19552,"l":19510.5,"c":19528.5,"v":845.881}
{"ts":1665314280000,"o":19528.5,"h":19528.5,"l":19517.5,"c":19517.5,"v":162.47}
{"ts":1665314340000,"o":19517.5,"h":19520,"l":19511,"c":19519.5,"v":90.568}
{"ts":1665314400000,"o":19519.5,"h":19522,"l":19505,"c":19518.5,"v":188.8}
{"ts":1665314460000,"o":19518.5,"h":19518.5,"l":19514,"c":19514,"v":65.658}
{"ts":1665314520000,"o":19514,"h":19522,"l":19512.5,"c":19521.5,"v":60.894}
{"ts":1665314580000,"o":19521.5,"h":19525,"l":19517.5,"c":19518,"v":203.262}
{"ts":1665314640000,"o":19518,"h":19518,"l":19516,"c":19516,"v":22.225}
{"ts":1665314700000,"o":19516,"h":19517,"l":19513,"c":19513.5,"v":33.895}
{"ts":1665314760000,"o":19513.5,"h":19513.5,"l":19505,"c":19505.5,"v":76.644}
{"ts":1665314820000,"o":19505.5,"h":19508,"l":19505,"c":19505.5,"v":103.563}
{"ts":1665314880000,"o":19505.5,"h":19510,"l":19505,"c":19509.5,"v":29.735}
{"ts":1665314940000,"o":19509.5,"h":19510,"l":19509.5,"c":19510,"v":10.328}
{"ts":1665315000000,"o":19510,"h":19516,"l":19508,"c":19508,"v":128.216}
{"ts":1665315060000,"o":19508,"h":19508,"l":19487.5,"c":19488,"v":319.973}
{"ts":1665315120000,"o":19488,"h":19497,"l":19487.5,"c":19497,"v":89.788}
{"ts":1665315180000,"o":19497,"h":19497,"l":19487.5,"c":19495,"v":78.372}
{"ts":1665315240000,"o":19495,"h":19495.5,"l":19485.5,"c":19485.5,"v":119.527}
{"ts":1665315300000,"o":19485.5,"h":19491,"l":19485,"c":19490.5,"v":42.992}
{"ts":1665315360000,"o":19490.5,"h":19491,"l":19490.5,"c":19491,"v":42.766}
{"ts":1665315420000,"o":19491,"h":19491,"l":19490.5,"c":19490.5,"v":20.99}
{"ts":1665315480000,"o":19490.5,"h":19491,"l":19490.5,"c":19490.5,"v":18.628}
{"ts":1665315540000,"o":19490.5,"h":19491,"l":19490.5,"c":19491,"v":26.069}
{"ts":1665315600000,"o":19491,"h":19491,"l":19488,"c":19488,"v":27.591}
{"ts":1665315660000,"o":19488,"h":19490,"l":19488,"c":19489.5,"v":49.673}
{"ts":1665315720000,"o":19489.5,"h":19495.5,"l":19489.5,"c":19495.5,"v":54.266}
{"ts":1665315780000,"o":19495.5,"h":19495.5,"l":19495,"c":19495.5,"v":5.574}
{"ts":1665315840000,"o":19495.5,"h":19495.5,"l":19495,"c":19495.5,"v":18.571}
{"ts":1665315900000,"o":19495.5,"h":19505.5,"l":19495,"c":19505.5,"v":88.456}
{"ts":1665315960000,"o":19505.5,"h":19505.5,"l":19501.5,"c":19501.5,"v":99.62}
{"ts":1665316020000,"o":19501.5,"h":19502,"l":19501.5,"c":19501.5,"v":18.504}
{"ts":1665316080000,"o":19501.5,"h":19502,"l":19495,"c":19495,"v":33.014}
{"ts":1665316140000,"o":19495,"h":19495.5,"l":19484.5,"c":19484.5,"v":99.095}
{"ts":1665316200000,"o":19484.5,"h":19491,"l":19484.5,"c":19484.5,"v":53.098}
{"ts":1665316260000,"o":19484.5,"h":19485,"l":19478,"c":19478,"v":58.268}
{"ts":1665316320000,"o":19478,"h":19478.5,"l":19478,"c":19478,"v":18.317}
{"ts":1665316380000,"o":19478,"h":19478.5,"l":19470.5,"c":19471,"v":49.674}
{"ts":1665316440000,"o":19471,"h":19471,"l":19462.5,"c":19464,"v":121.495}
{"ts":1665316500000,"o":19464,"h":19468,"l":19464,"c":19468,"v":46.714}
{"ts":1665316560000,"o":19468,"h":19468,"l":19456.5,"c":19457,"v":74.837}
{"ts":1665316620000,"o":19457,"h":19462,"l":19457,"c":19461.5,"v":77.793}
{"ts":1665316680000,"o":19461.5,"h":19462,"l":19461.5,"c":19461.5,"v":46.086}
{"ts":1665316740000,"o":19461.5,"h":19462,"l":19461.5,"c":19462,"v":30.827}
{"ts":1665316800000,"o":19462,"h":19467.5,"l":19461.5,"c":19464.5,"v":67.93}
{"ts":1665316860000,"o":19464.5,"h":19467,"l":19464,"c":19467,"v":40.888}
{"ts":1665316920000,"o":19467,"h":19467,"l":19465.5,"c":19465.5,"v":21.788}
{"ts":1665316980000,"o":19465.5,"h":19465.5,"l":19465,"c":19465,"v":8.606}
{"ts":1665317040000,"o":19465,"h":19465.5,"l":19465,"c":19465,"v":57.819}
{"ts":1665317100000,"o":19465,"h":19465.5,"l":19465,"c":19465.5,"v":22.785}
{"ts":1665317160000,"o":19465.5,"h":19465.5,"l":19465,"c":19465.5,"v":36.344}
{"ts":1665317220000,"o":19465.5,"h":19465.5,"l":19461.5,"c":19461.5,"v":57.588}
{"ts":1665317280000,"o":19461.5,"h":19462,"l":19461.5,"c":19461.5,"v":22.552}
{"ts":1665317340000,"o":19461.5,"h":19462,"l":19461.5,"c":19461.5,"v":15.096}
{"ts":1665317400000,"o":19461.5,"h":19462,"l":19461.5,"c":19461.5,"v":8.015}
{"ts":1665317460000,"o":19461.5,"h":19467,"l":19461.5,"c":19467,"v":43.267}
{"ts":1665317520000,"o":19467,"h":19474.5,"l":19466.5,"c":19474.5,"v":47.619}
{"ts":1665317580000,"o":19474.5,"h":19480.5,"l":19474,"c":19474.5,"v":78.318}
{"ts":1665317640000,"o":19474.5,"h":19475,"l":19474.5,"c":19475,"v":14.057}
{"ts":1665317700000,"o":19475,"h":19475,"l":19474.5,"c":19475,"v":7.631}
{"ts":1665317760000,"o":19475,"h":19483,"l":19474.5,"c":19482.5,"v":35.055}
{"ts":1665317820000,"o":19482.5,"h":19486,"l":19482.5,"c":19486,"v":36.433}
{"ts":1665317880000,"o":19486,"h":19504,"l":19485.5,"c":19498.5,"v":176.58}
{"ts":1665317940000,"o":19498.5,"h":19499,"l":19496.5,"c":19497,"v":51.762}
{"ts":1665318000000,"o":19497,"h":19497,"l":19482,"c":19482.5,"v":75.079}
{"ts":1665318060000,"o":19482.5,"h":19491.5,"l":19482,"c":19490,"v":35.34}
{"ts":1665318120000,"o":19490,"h":19490,"l":19489.5,"c":19490,"v":8.673}
{"ts":1665318180000,"o":19490,"h":19499,"l":19489.5,"c":19499,"v":52.322}
{"ts":1665318240000,"o":19499,"h":19512.5,"l":19499,"c":19512.5,"v":171.277}
{"ts":1665318300000,"o":19512.5,"h":19520.5,"l":19508,"c":19509.5,"v":239.85}
{"ts":1665318360000,"o":19509.5,"h":19510,"l":19509.5,"c":19509.5,"v":31.673}
{"ts":1665318420000,"o":19509.5,"h":19522,"l":19509.5,"c":19510,"v":123.099}
{"ts":1665318480000,"o":19510,"h":19510.5,"l":19495.5,"c":19497.5,"v":108.513}
{"ts":1665318540000,"o":19497.5,"h":19504.5,"l":19497.5,"c":19504.5,"v":29.711}
{"ts":1665318600000,"o":19504.5,"h":19514.5,"l":19504,"c":19514,"v":43.119}
{"ts":1665318660000,"o":19514,"h":19518,"l":19514,"c":19517.5,"v":45.109}
{"ts":1665318720000,"o":19517.5,"h":19532,"l":19517.5,"c":19529,"v":209.785}
{"ts":1665318780000,"o":19529,"h":19530.5,"l":19525,"c":19525,"v":96.953}
{"ts":1665318840000,"o":19525,"h":19525.5,"l":19520,"c":19520,"v":62.058}
{"ts":1665318900000,"o":19520,"h":19528,"l":19520,"c":19528,"v":95.908}
{"ts":1665318960000,"o":19528,"h":19534.5,"l":19527.5,"c":19534,"v":122.49}
{"ts":1665319020000,"o":19534,"h":19534.5,"l":19522,"c":19522,"v":105.559}
{"ts":1665319080000,"o":19522,"h":19522.5,"l":19512.5,"c":19517,"v":303.83}
{"ts":1665319140000,"o":19517,"h":19518.5,"l":19516.5,"c":19518.5,"v":17.462}
{"ts":1665319200000,"o":19518.5,"h":19518.5,"l":19512.5,"c":19513,"v":149.019}
{"ts":1665319260000,"o":19513,"h":19513,"l":19509,"c":19511.5,"v":152.415}
{"ts":1665319320000,"o":19511.5,"h":19512,"l":19506,"c":19506,"v":49.659}
{"ts":1665319380000,"o":19506,"h":19506.5,"l":19499,"c":19499.5,"v":60.326}
{"ts":1665319440000,"o":19499.5,"h":19505.5,"l":19499.5,"c":19501.5,"v":24.204}
{"ts":1665319500000,"o":19501.5,"h":19506.5,"l":19501,"c":19506,"v":42.353}
{"ts":1665319560000,"o":19506,"h":19506.5,"l":19503.5,"c":19503.5,"v":20.092}
{"ts":1665319620000,"o":19503.5,"h":19503.5,"l":19496.5,"c":19496.5,"v":31.721}
{"ts":1665319680000,"o":19496.5,"h":19498,"l":19496.5,"c":19497.5,"v":25.189}
{"ts":1665319740000,"o":19497.5,"h":19499,"l":19497.5,"c":19498.5,"v":25.117}
{"ts":1665319800000,"o":19498.5,"h":19501,"l":19498,"c":19498.5,"v":16.762}
{"ts":1665319860000,"o":19498.5,"h":19500,"l":19498.5,"c":19499.5,"v":23.339}
{"ts":1665319920000,"o":19499.5,"h":19499.5,"l":19499,"c":19499,"v":12.817}
{"ts":1665319980000,"o":19499,"h":19499.5,"l":19495.5,"c":19496,"v":29.185}
{"ts":1665320040000,"o":19496,"h":19496,"l":19493,"c":19493,"v":40.659}
{"ts":1665320100000,"o":19493,"h":19493.5,"l":19493,"c":19493,"v":24.805}
{"ts":1665320160000,"o":19493,"h":19493.5,"l":19493,"c":19493,"v":6.805}
{"ts":1665320220000,"o":19493,"h":19495,"l":19493,"c":19495,"v":49.649}
{"ts":1665320280000,"o":19495,"h":19495,"l":19490,"c":19490,"v":82.573}
{"ts":1665320340000,"o":19490,"h":19490.5,"l":19490,"c":19490,"v":19.116}
{"ts":1665320400000,"o":19490,"h":19490.5,"l":19490,"c":19490.5,"v":16.255}
{"ts":1665320460000,"o":19490.5,"h":19490.5,"l":19485.5,"c":19486,"v":34.108}
{"ts":1665320520000,"o":19486,"h":19486,"l":19485.5,"c":19485.5,"v":30.878}
{"ts":1665320580000,"o":19485.5,"h":19490.5,"l":19485.5,"c":19487,"v":40.325}
{"ts":1665320640000,"o":19487,"h":19487.5,"l":19485,"c":19485,"v":12.234}
{"ts":1665320700000,"o":19485,"h":19490,"l":19485,"c":19490,"v":41.824}
{"ts":1665320760000,"o":19490,"h":19492.5,"l":19489.5,"c":19492.5,"v":66.652}
{"ts":1665320820000,"o":19492.5,"h":19494.5,"l":19492,"c":19494.5,"v":16.234}
{"ts":1665320880000,"o":19494.5,"h":19505,"l":19494,"c":19504.5,"v":91.089}
{"ts":1665320940000,"o":19504.5,"h":19506,"l":19503.5,"c":19504,"v":88.655}
{"ts":1665321000000,"o":19504,"h":19507,"l":19501.5,"c":19506.5,"v":26.644}
{"ts":1665321060000,"o":19506.5,"h":19513.5,"l":19506.5,"c":19507.5,"v":69.883}
{"ts":1665321120000,"o":19507.5,"h":19507.5,"l":19500,"c":19500,"v":30.909}
{"ts":1665321180000,"o":19500,"h":19500.5,"l":19497.5,"c":19498,"v":28.658}
{"ts":1665321240000,"o":19498,"h":19498,"l":19490.5,"c":19490.5,"v":24.557}
{"ts":1665321300000,"o":19490.5,"h":19495,"l":19489,"c":19495,"v":19.866}
{"ts":1665321360000,"o":19495,"h":19495,"l":19489.5,"c":19489.5,"v":114.066}
{"ts":1665321420000,"o":19489.5,"h":19494.5,"l":19489.5,"c":19494,"v":43.054}
{"ts":1665321480000,"o":19494,"h":19494.5,"l":19491,"c":19491.5,"v":25.552}
{"ts":1665321540000,"o":19491.5,"h":19491.5,"l":19487,"c":19490.5,"v":22.752}
{"ts":1665321600000,"o":19490.5,"h":19492,"l":19490.5,"c":19491.5,"v":20.342}
{"ts":1665321660000,"o":19491.5,"h":19493,"l":19491.5,"c":19493,"v":17.118}
{"ts":1665321720000,"o":19493,"h":19493,"l":19492.5,"c":19493,"v":10.52}
{"ts":1665321780000,"o":19493,"h":19493,"l":19491.5,"c":19491.5,"v":13.769}
{"ts":1665321840000,"o":19491.5,"h":19491.5,"l":19489.5,"c":19489.5,"v":8.199}
{"ts":1665321900000,"o":19489.5,"h":19490,"l":19485.5,"c":19485.5,"v":40.659}
{"ts":1665321960000,"o":19485.5,"h":19486,"l":19481.5,"c":19481.5,"v":57.521}
{"ts":1665322020000,"o":19481.5,"h":19482,"l":19480,"c":19480.5,"v":33.516}
{"ts":1665322080000,"o":19480.5,"h":19480.5,"l":19480,"c":19480,"v":15.477}
{"ts":1665322140000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":30.059}
{"ts":1665322200000,"o":19480,"h":19480.5,"l":19476,"c":19476,"v":35.966}
{"ts":1665322260000,"o":19476,"h":19476.5,"l":19476,"c":19476,"v":20.542}
{"ts":1665322320000,"o":19476,"h":19480.5,"l":19476,"c":19480.5,"v":56.515}
{"ts":1665322380000,"o":19480.5,"h":19480.5,"l":19474,"c":19474,"v":96.341}
{"ts":1665322440000,"o":19474,"h":19478,"l":19474,"c":19478,"v":32.971}
{"ts":1665322500000,"o":19478,"h":19478,"l":19475.5,"c":19475.5,"v":14.181}
{"ts":1665322560000,"o":19475.5,"h":19478,"l":19474,"c":19477.5,"v":15.812}
{"ts":1665322620000,"o":19477.5,"h":19478,"l":19475.5,"c":19476,"v":18.088}
{"ts":1665322680000,"o":19476,"h":19476,"l":19475.5,"c":19475.5,"v":10.663}
{"ts":1665322740000,"o":19475.5,"h":19476,"l":19475.5,"c":19475.5,"v":8.501}
{"ts":1665322800000,"o":19475.5,"h":19475.5,"l":19464,"c":19470.5,"v":99.9}
{"ts":1665322860000,"o":19470.5,"h":19475,"l":19470,"c":19474.5,"v":40.975}
{"ts":1665322920000,"o":19474.5,"h":19475,"l":19474.5,"c":19475,"v":12.134}
{"ts":1665322980000,"o":19475,"h":19489.5,"l":19474.5,"c":19484,"v":81.128}
{"ts":1665323040000,"o":19484,"h":19484.5,"l":19484,"c":19484.5,"v":4.932}
{"ts":1665323100000,"o":19484.5,"h":19484.5,"l":19484,"c":19484,"v":6.848}
{"ts":1665323160000,"o":19484,"h":19484.5,"l":19484,"c":19484.5,"v":8.275}
{"ts":1665323220000,"o":19484.5,"h":19484.5,"l":19480,"c":19480,"v":29.838}
{"ts":1665323280000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":18.043}
{"ts":1665323340000,"o":19480,"h":19480.5,"l":19478.5,"c":19478.5,"v":21.798}
{"ts":1665323400000,"o":19478.5,"h":19478.5,"l":19469,"c":19470,"v":31.803}
{"ts":1665323460000,"o":19470,"h":19470.5,"l":19466.5,"c":19466.5,"v":66.948}
{"ts":1665323520000,"o":19466.5,"h":19469.5,"l":19466.5,"c":19469.5,"v":38.757}
{"ts":1665323580000,"o":19469.5,"h":19469.5,"l":19468.5,"c":19468.5,"v":33.355}
{"ts":1665323640000,"o":19468.5,"h":19469,"l":19465,"c":19465,"v":33.284}
{"ts":1665323700000,"o":19465,"h":19465.5,"l":19459.5,"c":19460,"v":107.835}
{"ts":1665323760000,"o":19460,"h":19460,"l":19459.5,"c":19460,"v":26.724}
{"ts":1665323820000,"o":19460,"h":19460,"l":19459.5,"c":19459.5,"v":40.497}
{"ts":1665323880000,"o":19459.5,"h":19460,"l":19459.5,"c":19460,"v":26.987}
{"ts":1665323940000,"o":19460,"h":19460,"l":19451.5,"c":19451.5,"v":190.618}
{"ts":1665324000000,"o":19451.5,"h":19460.5,"l":19451.5,"c":19460.5,"v":110.504}
{"ts":1665324060000,"o":19460.5,"h":19470,"l":19460.5,"c":19469.5,"v":116.062}
{"ts":1665324120000,"o":19469.5,"h":19473,"l":19469.5,"c":19473,"v":13.698}
{"ts":1665324180000,"o":19473,"h":19485,"l":19471,"c":19481,"v":243.96}
{"ts":1665324240000,"o":19481,"h":19482,"l":19481,"c":19482,"v":42.212}
{"ts":1665324300000,"o":19482,"h":19482,"l":19470,"c":19470,"v":93.524}
{"ts":1665324360000,"o":19470,"h":19470.5,"l":19463,"c":19463.5,"v":27.455}
{"ts":1665324420000,"o":19463.5,"h":19463.5,"l":19458,"c":19458,"v":60.759}
{"ts":1665324480000,"o":19458,"h":19462.5,"l":19456,"c":19462,"v":90.641}
{"ts":1665324540000,"o":19462,"h":19462.5,"l":19462,"c":19462.5,"v":46.636}
{"ts":1665324600000,"o":19462.5,"h":19468,"l":19462,"c":19467.5,"v":47.653}
{"ts":1665324660000,"o":19467.5,"h":19468,"l":19467.5,"c":19467.5,"v":11.964}
{"ts":1665324720000,"o":19467.5,"h":19468,"l":19467.5,"c":19468,"v":17.449}
{"ts":1665324780000,"o":19468,"h":19468,"l":19467.5,"c":19468,"v":28.592}
{"ts":1665324840000,"o":19468,"h":19485,"l":19467.5,"c":19485,"v":177.181}
{"ts":1665324900000,"o":19485,"h":19485,"l":19480.5,"c":19481,"v":40.945}
{"ts":1665324960000,"o":19481,"h":19481,"l":19476,"c":19476,"v":28.338}
{"ts":1665325020000,"o":19476,"h":19476.5,"l":19471.5,"c":19472,"v":171.892}
{"ts":1665325080000,"o":19472,"h":19472,"l":19471.5,"c":19472,"v":7.517}
{"ts":1665325140000,"o":19472,"h":19472,"l":19467,"c":19468,"v":193.902}
{"ts":1665325200000,"o":19468,"h":19468,"l":19467.5,"c":19468,"v":12.92}
{"ts":1665325260000,"o":19468,"h":19468,"l":19467.5,"c":19467.5,"v":16.389}
{"ts":1665325320000,"o":19467.5,"h":19468,"l":19467.5,"c":19467.5,"v":7.897}
{"ts":1665325380000,"o":19467.5,"h":19468,"l":19467.5,"c":19468,"v":17.58}
{"ts":1665325440000,"o":19468,"h":19468,"l":19467.5,"c":19467.5,"v":7.479}
{"ts":1665325500000,"o":19467.5,"h":19469.5,"l":19467.5,"c":19469.5,"v":8.305}
{"ts":1665325560000,"o":19469.5,"h":19480,"l":19469.5,"c":19479.5,"v":33.183}
{"ts":1665325620000,"o":19479.5,"h":19480,"l":19479.5,"c":19480,"v":27.093}
{"ts":1665325680000,"o":19480,"h":19480,"l":19470.5,"c":19475.5,"v":38.765}
{"ts":1665325740000,"o":19475.5,"h":19476,"l":19475.5,"c":19475.5,"v":9.153}
{"ts":1665325800000,"o":19475.5,"h":19480,"l":19475.5,"c":19480,"v":25.922}
{"ts":1665325860000,"o":19480,"h":19480,"l":19479.5,"c":19479.5,"v":7.119}
{"ts":1665325920000,"o":19479.5,"h":19485,"l":19479.5,"c":19484.5,"v":44.162}
{"ts":1665325980000,"o":19484.5,"h":19485,"l":19484.5,"c":19485,"v":9.761}
{"ts":1665326040000,"o":19485,"h":19485,"l":19484.5,"c":19485,"v":8.971}
{"ts":1665326100000,"o":19485,"h":19485,"l":19484.5,"c":19485,"v":9.151}
{"ts":1665326160000,"o":19485,"h":19485,"l":19484.5,"c":19485,"v":8.472}
{"ts":1665326220000,"o":19485,"h":19485.5,"l":19484.5,"c":19485.5,"v":16.733}
{"ts":1665326280000,"o":19485.5,"h":19491.5,"l":19485.5,"c":19491,"v":81.426}
{"ts":1665326340000,"o":19491,"h":19492,"l":19491,"c":19492,"v":20.163}
{"ts":1665326400000,"o":19492,"h":19492,"l":19491.5,"c":19492,"v":12.825}
{"ts":1665326460000,"o":19492,"h":19492.5,"l":19491.5,"c":19492.5,"v":20.016}
{"ts":1665326520000,"o":19492.5,"h":19496.5,"l":19492,"c":19496.5,"v":49.401}
{"ts":1665326580000,"o":19496.5,"h":19496.5,"l":19496,"c":19496,"v":8.92}
{"ts":1665326640000,"o":19496,"h":19496.5,"l":19494,"c":19494,"v":45.279}
{"ts":1665326700000,"o":19494,"h":19516.5,"l":19491,"c":19513,"v":180.179}
{"ts":1665326760000,"o":19513,"h":19516,"l":19500.5,"c":19501.5,"v":101.729}
{"ts":1665326820000,"o":19501.5,"h":19506,"l":19501.5,"c":19505.5,"v":24.674}
{"ts":1665326880000,"o":19505.5,"h":19506,"l":19502.5,"c":19505,"v":162.428}
{"ts":1665326940000,"o":19505,"h":19512,"l":19504.5,"c":19511.5,"v":36.928}
{"ts":1665327000000,"o":19511.5,"h":19512,"l":19506,"c":19506.5,"v":36.731}
{"ts":1665327060000,"o":19506.5,"h":19512.5,"l":19506,"c":19512.5,"v":75.271}
{"ts":1665327120000,"o":19512.5,"h":19512.5,"l":19508,"c":19508,"v":35.287}
{"ts":1665327180000,"o":19508,"h":19508.5,"l":19508,"c":19508.5,"v":14.488}
{"ts":1665327240000,"o":19508.5,"h":19508.5,"l":19508,"c":19508,"v":11.955}
{"ts":1665327300000,"o":19508,"h":19508.5,"l":19504.5,"c":19504.5,"v":45.228}
{"ts":1665327360000,"o":19504.5,"h":19505,"l":19499,"c":19499,"v":81.226}
{"ts":1665327420000,"o":19499,"h":19499,"l":19487,"c":19487.5,"v":104.228}
{"ts":1665327480000,"o":19487.5,"h":19487.5,"l":19486,"c":19487.5,"v":22.448}
{"ts":1665327540000,"o":19487.5,"h":19492,"l":19487,"c":19490,"v":27.304}
{"ts":1665327600000,"o":19490,"h":19493,"l":19490,"c":19493,"v":22.877}
{"ts":1665327660000,"o":19493,"h":19502,"l":19492.5,"c":19502,"v":43.484}
{"ts":1665327720000,"o":19502,"h":19504.5,"l":19501.5,"c":19504,"v":23.125}
{"ts":1665327780000,"o":19504,"h":19504.5,"l":19504,"c":19504,"v":20.627}
{"ts":1665327840000,"o":19504,"h":19504.5,"l":19499.5,"c":19499.5,"v":40.301}
{"ts":1665327900000,"o":19499.5,"h":19500,"l":19498,"c":19500,"v":56.799}
{"ts":1665327960000,"o":19500,"h":19504.5,"l":19499.5,"c":19504,"v":24.7}
{"ts":1665328020000,"o":19504,"h":19504.5,"l":19504,"c":19504,"v":5.767}
{"ts":1665328080000,"o":19504,"h":19504.5,"l":19504,"c":19504,"v":16.409}
{"ts":1665328140000,"o":19504,"h":19504.5,"l":19504,"c":19504.5,"v":18.57}
{"ts":1665328200000,"o":19504.5,"h":19510,"l":19504,"c":19510,"v":93.017}
{"ts":1665328260000,"o":19510,"h":19513,"l":19509.5,"c":19512.5,"v":35.468}
{"ts":1665328320000,"o":19512.5,"h":19513,"l":19499.5,"c":19499.5,"v":83.6}
{"ts":1665328380000,"o":19499.5,"h":19505,"l":19499.5,"c":19504.5,"v":33.266}
{"ts":1665328440000,"o":19504.5,"h":19510,"l":19504.5,"c":19509.5,"v":20.16}
{"ts":1665328500000,"o":19509.5,"h":19513.5,"l":19509.5,"c":19512,"v":55.423}
{"ts":1665328560000,"o":19512,"h":19515.5,"l":19511.5,"c":19515,"v":59.353}
{"ts":1665328620000,"o":19515,"h":19529.5,"l":19515,"c":19522.5,"v":291.897}
{"ts":1665328680000,"o":19522.5,"h":19532,"l":19522.5,"c":19531.5,"v":155.862}
{"ts":1665328740000,"o":19531.5,"h":19532,"l":19519,"c":19519.5,"v":119.168}
{"ts":1665328800000,"o":19519.5,"h":19529.5,"l":19519,"c":19525,"v":135.865}
{"ts":1665328860000,"o":19525,"h":19525.5,"l":19510.5,"c":19511,"v":118.841}
{"ts":1665328920000,"o":19511,"h":19511,"l":19508.5,"c":19510,"v":100.429}
{"ts":1665328980000,"o":19510,"h":19513.5,"l":19510,"c":19513,"v":35.256}
{"ts":1665329040000,"o":19513,"h":19521,"l":19513,"c":19516,"v":34.116}
{"ts":1665329100000,"o":19516,"h":19516,"l":19511.5,"c":19511.5,"v":34.46}
{"ts":1665329160000,"o":19511.5,"h":19512,"l":19501,"c":19504.5,"v":44.14}
{"ts":1665329220000,"o":19504.5,"h":19505,"l":19503.5,"c":19504,"v":17.593}
{"ts":1665329280000,"o":19504,"h":19504,"l":19500,"c":19500,"v":23.951}
{"ts":1665329340000,"o":19500,"h":19500.5,"l":19499.5,"c":19499.5,"v":44.779}
{"ts":1665329400000,"o":19499.5,"h":19504.5,"l":19499.5,"c":19504.5,"v":36.51}
{"ts":1665329460000,"o":19504.5,"h":19504.5,"l":19499,"c":19499.5,"v":29.258}
{"ts":1665329520000,"o":19499.5,"h":19499.5,"l":19490,"c":19495.5,"v":49.145}
{"ts":1665329580000,"o":19495.5,"h":19496,"l":19495,"c":19495.5,"v":20.307}
{"ts":1665329640000,"o":19495.5,"h":19496,"l":19495.5,"c":19496,"v":42.05}
{"ts":1665329700000,"o":19496,"h":19496,"l":19495.5,"c":19495.5,"v":15.404}
{"ts":1665329760000,"o":19495.5,"h":19497,"l":19495.5,"c":19496.5,"v":17.399}
{"ts":1665329820000,"o":19496.5,"h":19500,"l":19496.5,"c":19497,"v":39.605}
{"ts":1665329880000,"o":19497,"h":19502,"l":19497,"c":19501.5,"v":48.424}
{"ts":1665329940000,"o":19501.5,"h":19504,"l":19501.5,"c":19504,"v":26.712}
{"ts":1665330000000,"o":19504,"h":19504,"l":19503.5,"c":19504,"v":9.784}
{"ts":1665330060000,"o":19504,"h":19504,"l":19503.5,"c":19503.5,"v":11.953}
{"ts":1665330120000,"o":19503.5,"h":19504,"l":19496.5,"c":19497,"v":23.119}
{"ts":1665330180000,"o":19497,"h":19497,"l":19496.5,"c":19496.5,"v":16.42}
{"ts":1665330240000,"o":19496.5,"h":19497,"l":19496.5,"c":19497,"v":25.338}
{"ts":1665330300000,"o":19497,"h":19504.5,"l":19496.5,"c":19504.5,"v":14.709}
{"ts":1665330360000,"o":19504.5,"h":19512,"l":19504.5,"c":19510,"v":46.52}
{"ts":1665330420000,"o":19510,"h":19510,"l":19509.5,"c":19510,"v":13.641}
{"ts":1665330480000,"o":19510,"h":19510,"l":19504.5,"c":19504.5,"v":30.425}
{"ts":1665330540000,"o":19504.5,"h":19509.5,"l":19504.5,"c":19509.5,"v":9.026}
{"ts":1665330600000,"o":19509.5,"h":19513.5,"l":19509,"c":19512.5,"v":12.263}
{"ts":1665330660000,"o":19512.5,"h":19519.5,"l":19512.5,"c":19519.5,"v":42.221}
{"ts":1665330720000,"o":19519.5,"h":19525,"l":19517,"c":19517,"v":69.712}
{"ts":1665330780000,"o":19517,"h":19517.5,"l":19517,"c":19517,"v":36.919}
{"ts":1665330840000,"o":19517,"h":19517.5,"l":19517,"c":19517,"v":9.297}
{"ts":1665330900000,"o":19517,"h":19517.5,"l":19517,"c":19517,"v":21.59}
{"ts":1665330960000,"o":19517,"h":19522.5,"l":19517,"c":19522.5,"v":75.233}
{"ts":1665331020000,"o":19522.5,"h":19524.5,"l":19522,"c":19524,"v":31.204}
{"ts":1665331080000,"o":19524,"h":19524.5,"l":19524,"c":19524.5,"v":11.431}
{"ts":1665331140000,"o":19524.5,"h":19524.5,"l":19524,"c":19524,"v":13.382}
{"ts":1665331200000,"o":19524,"h":19524.5,"l":19522.5,"c":19523,"v":45.581}
{"ts":1665331260000,"o":19523,"h":19523,"l":19516.5,"c":19516.5,"v":59.727}
{"ts":1665331320000,"o":19516.5,"h":19519.5,"l":19516.5,"c":19519.5,"v":19.536}
{"ts":1665331380000,"o":19519.5,"h":19547,"l":19519,"c":19538,"v":425.461}
{"ts":1665331440000,"o":19538,"h":19540,"l":19525,"c":19531,"v":218.694}
{"ts":1665331500000,"o":19531,"h":19538,"l":19531,"c":19535.5,"v":90.351}
{"ts":1665331560000,"o":19535.5,"h":19535.5,"l":19535,"c":19535.5,"v":44.923}
{"ts":1665331620000,"o":19535.5,"h":19535.5,"l":19526.5,"c":19531.5,"v":42.137}
{"ts":1665331680000,"o":19531.5,"h":19531.5,"l":19511,"c":19512,"v":167.218}
{"ts":1665331740000,"o":19512,"h":19514.5,"l":19492,"c":19492.5,"v":218.139}
{"ts":1665331800000,"o":19492.5,"h":19497.5,"l":19486,"c":19490.5,"v":163.81}
{"ts":1665331860000,"o":19490.5,"h":19501,"l":19490,"c":19494,"v":92.05}
{"ts":1665331920000,"o":19494,"h":19494.5,"l":19490,"c":19490.5,"v":61.11}
{"ts":1665331980000,"o":19490.5,"h":19490.5,"l":19476.5,"c":19478.5,"v":142.834}
{"ts":1665332040000,"o":19478.5,"h":19484,"l":19478,"c":19484,"v":73.504}
{"ts":1665332100000,"o":19484,"h":19484,"l":19471,"c":19471,"v":132.338}
{"ts":1665332160000,"o":19471,"h":19475,"l":19471,"c":19474.5,"v":124.789}
{"ts":1665332220000,"o":19474.5,"h":19475,"l":19474.5,"c":19475,"v":31.723}
{"ts":1665332280000,"o":19475,"h":19484,"l":19474.5,"c":19483.5,"v":95.559}
{"ts":1665332340000,"o":19483.5,"h":19483.5,"l":19481.5,"c":19481.5,"v":18.738}
{"ts":1665332400000,"o":19481.5,"h":19482,"l":19481.5,"c":19482,"v":6.488}
{"ts":1665332460000,"o":19482,"h":19485.5,"l":19481.5,"c":19482.5,"v":53.752}
{"ts":1665332520000,"o":19482.5,"h":19482.5,"l":19482,"c":19482,"v":63.731}
{"ts":1665332580000,"o":19482,"h":19494,"l":19482,"c":19493.5,"v":73.776}
{"ts":1665332640000,"o":19493.5,"h":19494,"l":19493.5,"c":19494,"v":27.378}
{"ts":1665332700000,"o":19494,"h":19497,"l":19493.5,"c":19497,"v":36.249}
{"ts":1665332760000,"o":19497,"h":19497.5,"l":19496.5,"c":19497.5,"v":29.069}
{"ts":1665332820000,"o":19497.5,"h":19497.5,"l":19497,"c":19497,"v":14.8}
{"ts":1665332880000,"o":19497,"h":19502.5,"l":19497,"c":19502.5,"v":26.697}
{"ts":1665332940000,"o":19502.5,"h":19502.5,"l":19502,"c":19502,"v":26.84}
{"ts":1665333000000,"o":19502,"h":19502.5,"l":19499,"c":19499,"v":37.855}
{"ts":1665333060000,"o":19499,"h":19499.5,"l":19490,"c":19490,"v":14.562}
{"ts":1665333120000,"o":19490,"h":19490.5,"l":19489.5,"c":19489.5,"v":46.768}
{"ts":1665333180000,"o":19489.5,"h":19495.5,"l":19489.5,"c":19495,"v":24.038}
{"ts":1665333240000,"o":19495,"h":19499.5,"l":19495,"c":19499,"v":25.14}
{"ts":1665333300000,"o":19499,"h":19500,"l":19499,"c":19500,"v":26.278}
{"ts":1665333360000,"o":19500,"h":19500,"l":19491,"c":19491.5,"v":39.203}
{"ts":1665333420000,"o":19491.5,"h":19491.5,"l":19491,"c":19491,"v":7.861}
{"ts":1665333480000,"o":19491,"h":19491.5,"l":19491,"c":19491,"v":2.233}
{"ts":1665333540000,"o":19491,"h":19491.5,"l":19491,"c":19491.5,"v":8.847}
{"ts":1665333600000,"o":19491.5,"h":19491.5,"l":19479,"c":19479,"v":52.502}
{"ts":1665333660000,"o":19479,"h":19489,"l":19479,"c":19488.5,"v":21.788}
{"ts":1665333720000,"o":19488.5,"h":19493.5,"l":19488.5,"c":19493.5,"v":15.265}
{"ts":1665333780000,"o":19493.5,"h":19494,"l":19490,"c":19490.5,"v":59.968}
{"ts":1665333840000,"o":19490.5,"h":19490.5,"l":19490,"c":19490,"v":11.55}
{"ts":1665333900000,"o":19490,"h":19490,"l":19486,"c":19486,"v":25.406}
{"ts":1665333960000,"o":19486,"h":19486.5,"l":19482.5,"c":19483,"v":38.149}
{"ts":1665334020000,"o":19483,"h":19490,"l":19480.5,"c":19489.5,"v":71.827}
{"ts":1665334080000,"o":19489.5,"h":19499,"l":19489.5,"c":19498.5,"v":14.059}
{"ts":1665334140000,"o":19498.5,"h":19499,"l":19496.5,"c":19496.5,"v":16.667}
{"ts":1665334200000,"o":19496.5,"h":19499,"l":19496.5,"c":19499,"v":5.534}
{"ts":1665334260000,"o":19499,"h":19499,"l":19496.5,"c":19497,"v":25.219}
{"ts":1665334320000,"o":19497,"h":19497,"l":19492.5,"c":19492.5,"v":15.845}
{"ts":1665334380000,"o":19492.5,"h":19493,"l":19492.5,"c":19492.5,"v":5.961}
{"ts":1665334440000,"o":19492.5,"h":19493,"l":19492.5,"c":19493,"v":13.998}
{"ts":1665334500000,"o":19493,"h":19493,"l":19492.5,"c":19492.5,"v":3.956}
{"ts":1665334560000,"o":19492.5,"h":19499,"l":19492.5,"c":19499,"v":16.408}
{"ts":1665334620000,"o":19499,"h":19499,"l":19498.5,"c":19499,"v":3.188}
{"ts":1665334680000,"o":19499,"h":19499,"l":19496.5,"c":19497,"v":12.039}
{"ts":1665334740000,"o":19497,"h":19497,"l":19496,"c":19496.5,"v":14.322}
{"ts":1665334800000,"o":19496.5,"h":19498.5,"l":19496,"c":19496,"v":14.512}
{"ts":1665334860000,"o":19496,"h":19496.5,"l":19493,"c":19493.5,"v":8.441}
{"ts":1665334920000,"o":19493.5,"h":19493.5,"l":19486,"c":19486,"v":12.575}
{"ts":1665334980000,"o":19486,"h":19491,"l":19483,"c":19489.5,"v":53.9}
{"ts":1665335040000,"o":19489.5,"h":19489.5,"l":19481,"c":19481,"v":15.95}
{"ts":1665335100000,"o":19481,"h":19481.5,"l":19481,"c":19481,"v":9.841}
{"ts":1665335160000,"o":19481,"h":19482,"l":19481,"c":19481.5,"v":39.832}
{"ts":1665335220000,"o":19481.5,"h":19482,"l":19481.5,"c":19482,"v":24.824}
{"ts":1665335280000,"o":19482,"h":19484.5,"l":19481.5,"c":19484,"v":12.797}
{"ts":1665335340000,"o":19484,"h":19484.5,"l":19484,"c":19484.5,"v":11.779}
{"ts":1665335400000,"o":19484.5,"h":19484.5,"l":19482,"c":19482,"v":30.301}
{"ts":1665335460000,"o":19482,"h":19482.5,"l":19481.5,"c":19481.5,"v":14.858}
{"ts":1665335520000,"o":19481.5,"h":19482,"l":19478,"c":19478,"v":64.45}
{"ts":1665335580000,"o":19478,"h":19478.5,"l":19477.5,"c":19477.5,"v":16.244}
{"ts":1665335640000,"o":19477.5,"h":19478,"l":19476.5,"c":19476.5,"v":7.867}
{"ts":1665335700000,"o":19476.5,"h":19477,"l":19476.5,"c":19477,"v":22.134}
{"ts":1665335760000,"o":19477,"h":19477,"l":19476.5,"c":19477,"v":31.406}
{"ts":1665335820000,"o":19477,"h":19485,"l":19477,"c":19484.5,"v":15.314}
{"ts":1665335880000,"o":19484.5,"h":19485,"l":19484.5,"c":19485,"v":5.376}
{"ts":1665335940000,"o":19485,"h":19485,"l":19484.5,"c":19485,"v":5.872}
{"ts":1665336000000,"o":19485,"h":19485,"l":19480.5,"c":19480.5,"v":5.711}
{"ts":1665336060000,"o":19480.5,"h":19481,"l":19475,"c":19475.5,"v":17.71}
{"ts":1665336120000,"o":19475.5,"h":19475.5,"l":19470.5,"c":19475,"v":47.155}
{"ts":1665336180000,"o":19475,"h":19480.5,"l":19474.5,"c":19480,"v":15.891}
{"ts":1665336240000,"o":19480,"h":19480.5,"l":19480,"c":19480,"v":10.703}
{"ts":1665336300000,"o":19480,"h":19480.5,"l":19478.5,"c":19478.5,"v":17.957}
{"ts":1665336360000,"o":19478.5,"h":19478.5,"l":19478,"c":19478,"v":11.008}
{"ts":1665336420000,"o":19478,"h":19478.5,"l":19475.5,"c":19475.5,"v":23.963}
{"ts":1665336480000,"o":19475.5,"h":19477.5,"l":19475.5,"c":19477.5,"v":16.515}
{"ts":1665336540000,"o":19477.5,"h":19480.5,"l":19477,"c":19480.5,"v":12.388}
{"ts":1665336600000,"o":19480.5,"h":19490,"l":19480,"c":19489,"v":40.25}
{"ts":1665336660000,"o":19489,"h":19489.5,"l":19487.5,"c":19488,"v":12.478}
{"ts":1665336720000,"o":19488,"h":19496,"l":19487.5,"c":19495.5,"v":35.047}
{"ts":1665336780000,"o":19495.5,"h":19495.5,"l":19493.5,"c":19494,"v":20.417}
{"ts":1665336840000,"o":19494,"h":19494,"l":19490,"c":19490.5,"v":7.857}
{"ts":1665336900000,"o":19490.5,"h":19490.5,"l":19483,"c":19483.5,"v":6.099}
{"ts":1665336960000,"o":19483.5,"h":19491,"l":19483,"c":19490.5,"v":31.017}
{"ts":1665337020000,"o":19490.5,"h":19491,"l":19490.5,"c":19490.5,"v":12.644}
{"ts":1665337080000,"o":19490.5,"h":19491,"l":19490.5,"c":19491,"v":2.318}
{"ts":1665337140000,"o":19491,"h":19491,"l":19485.5,"c":19485.5,"v":15.108}
{"ts":1665337200000,"o":19485.5,"h":19486,"l":19479.5,"c":19484,"v":32.96}
{"ts":1665337260000,"o":19484,"h":19487,"l":19483.5,"c":19486.5,"v":23.142}
{"ts":1665337320000,"o":19486.5,"h":19492.5,"l":19486.5,"c":19492,"v":13.144}
{"ts":1665337380000,"o":19492,"h":19492.5,"l":19492,"c":19492.5,"v":5.672}
{"ts":1665337440000,"o":19492.5,"h":19492.5,"l":19492,"c":19492.5,"v":9.742}
{"ts":1665337500000,"o":19492.5,"h":19492.5,"l":19492,"c":19492.5,"v":14.314}
{"ts":1665337560000,"o":19492.5,"h":19492.5,"l":19492,"c":19492.5,"v":7.006}
{"ts":1665337620000,"o":19492.5,"h":19492.5,"l":19490,"c":19490,"v":19.168}
{"ts":1665337680000,"o":19490,"h":19490.5,"l":19479,"c":19479,"v":65.445}
{"ts":1665337740000,"o":19479,"h":19479.5,"l":19479,"c":19479,"v":35.661}
{"ts":1665337800000,"o":19479,"h":19479.5,"l":19479,"c":19479,"v":12.217}
{"ts":1665337860000,"o":19479,"h":19482,"l":19479,"c":19481.5,"v":50.443}
{"ts":1665337920000,"o":19481.5,"h":19482,"l":19481.5,"c":19481.5,"v":8.831}
{"ts":1665337980000,"o":19481.5,"h":19482,"l":19475,"c":19475.5,"v":44.437}
{"ts":1665338040000,"o":19475.5,"h":19475.5,"l":19465,"c":19465.5,"v":232.653}
{"ts":1665338100000,"o":19465.5,"h":19465.5,"l":19464,"c":19464.5,"v":20.256}
{"ts":1665338160000,"o":19464.5,"h":19466,"l":19464,"c":19466,"v":38.06}
{"ts":1665338220000,"o":19466,"h":19482,"l":19465.5,"c":19473,"v":144.979}
{"ts":1665338280000,"o":19473,"h":19473,"l":19472.5,"c":19473,"v":17.097}
{"ts":1665338340000,"o":19473,"h":19473,"l":19471,"c":19472,"v":23.941}
{"ts":1665338400000,"o":19472,"h":19480.5,"l":19471.5,"c":19478,"v":33.31}
{"ts":1665338460000,"o":19478,"h":19478,"l":19474.5,"c":19474.5,"v":19.439}
{"ts":1665338520000,"o":19474.5,"h":19475,"l":19474.5,"c":19475,"v":7.655}
{"ts":1665338580000,"o":19475,"h":19475,"l":19474.5,"c":19474.5,"v":13.039}
{"ts":1665338640000,"o":19474.5,"h":19475,"l":19474.5,"c":19474.5,"v":19.748}
{"ts":1665338700000,"o":19474.5,"h":19475.5,"l":19474.5,"c":19475.5,"v":80.574}
{"ts":1665338760000,"o":19475.5,"h":19480,"l":19475,"c":19480,"v":29.88}
{"ts":1665338820000,"o":19480,"h":19480,"l":19468.5,"c":19469,"v":217.895}
{"ts":1665338880000,"o":19469,"h":19469,"l":19468,"c":19468.5,"v":13.888}
{"ts":1665338940000,"o":19468.5,"h":19475.5,"l":19468.5,"c":19471.5,"v":14.822}
{"ts":1665339000000,"o":19471.5,"h":19472,"l":19466.5,"c":19467,"v":58.651}
{"ts":1665339060000,"o":19467,"h":19467,"l":19466.5,"c":19467,"v":19.708}
{"ts":1665339120000,"o":19467,"h":19469,"l":19466.5,"c":19469,"v":21.09}
{"ts":1665339180000,"o":19469,"h":19469,"l":19468.5,"c":19469,"v":10.241}
{"ts":1665339240000,"o":19469,"h":19469,"l":19468.5,"c":19468.5,"v":9.62}
{"ts":1665339300000,"o":19468.5,"h":19475,"l":19468.5,"c":19474.5,"v":24.136}
{"ts":1665339360000,"o":19474.5,"h":19475,"l":19474,"c":19474.5,"v":6.893}
{"ts":1665339420000,"o":19474.5,"h":19474.5,"l":19474,"c":19474,"v":4.264}
{"ts":1665339480000,"o":19474,"h":19474.5,"l":19474,"c":19474,"v":6.878}
{"ts":1665339540000,"o":19474,"h":19474.5,"l":19474,"c":19474.5,"v":6.116}
{"ts":1665339600000,"o":19474.5,"h":19474.5,"l":19468,"c":19468.5,"v":26.762}
{"ts":1665339660000,"o":19468.5,"h":19468.5,"l":19464.5,"c":19465,"v":11.307}
{"ts":1665339720000,"o":19465,"h":19465,"l":19462.5,"c":19462.5,"v":29.057}
{"ts":1665339780000,"o":19462.5,"h":19463,"l":19462.5,"c":19463,"v":10.014}
{"ts":1665339840000,"o":19463,"h":19464,"l":19462.5,"c":19463.5,"v":38.895}
{"ts":1665339900000,"o":19463.5,"h":19465,"l":19463.5,"c":19464.5,"v":10.625}
{"ts":1665339960000,"o":19464.5,"h":19465,"l":19464.5,"c":19464.5,"v":5.231}
{"ts":1665340020000,"o":19464.5,"h":19465,"l":19464.5,"c":19465,"v":6.793}
{"ts":1665340080000,"o":19465,"h":19465,"l":19460.5,"c":19460.5,"v":22.872}
{"ts":1665340140000,"o":19460.5,"h":19461,"l":19458,"c":19458,"v":61.707}
{"ts":1665340200000,"o":19458,"h":19458.5,"l":19458,"c":19458.5,"v":41.634}
{"ts":1665340260000,"o":19458.5,"h":19465,"l":19458,"c":19465,"v":48.34}
{"ts":1665340320000,"o":19465,"h":19465,"l":19460,"c":19460.5,"v":4.959}
{"ts":1665340380000,"o":19460.5,"h":19460.5,"l":19460,"c":19460,"v":14.829}
{"ts":1665340440000,"o":19460,"h":19460.5,"l":19460,"c":19460,"v":13.981}
{"ts":1665340500000,"o":19460,"h":19460.5,"l":19460,"c":19460.5,"v":17.906}
{"ts":1665340560000,"o":19460.5,"h":19460.5,"l":19460,"c":19460.5,"v":5.061}
{"ts":1665340620000,"o":19460.5,"h":19464,"l":19460,"c":19463.5,"v":16.691}
{"ts":1665340680000,"o":19463.5,"h":19468,"l":19463.5,"c":19467.5,"v":22.929}
{"ts":1665340740000,"o":19467.5,"h":19469,"l":19467.5,"c":19468.5,"v":33.243}
{"ts":1665340800000,"o":19468.5,"h":19471.5,"l":19468.5,"c":19471,"v":90.067}
{"ts":1665340860000,"o":19471,"h":19477.5,"l":19471,"c":19477,"v":40.271}
{"ts":1665340920000,"o":19477,"h":19477.5,"l":19477,"c":19477.5,"v":31.308}
{"ts":1665340980000,"o":19477.5,"h":19477.5,"l":19477,"c":19477.5,"v":12.819}
{"ts":1665341040000,"o":19477.5,"h":19480,"l":19477,"c":19479.5,"v":55.963}
{"ts":1665341100000,"o":19479.5,"h":19480,"l":19479.5,"c":19479.5,"v":4.629}
{"ts":1665341160000,"o":19479.5,"h":19481,"l":19479.5,"c":19481,"v":16.816}
{"ts":1665341220000,"o":19481,"h":19481,"l":19480.5,"c":19481,"v":7.948}
{"ts":1665341280000,"o":19481,"h":19481,"l":19480.5,"c":19480.5,"v":4.52}
{"ts":1665341340000,"o":19480.5,"h":19488.5,"l":19480.5,"c":19488,"v":74.975}
{"ts":1665341400000,"o":19488,"h":19491.5,"l":19488,"c":19491,"v":32.103}
{"ts":1665341460000,"o":19491,"h":19496.5,"l":19491,"c":19496,"v":45.843}
{"ts":1665341520000,"o":19496,"h":19496.5,"l":19488.5,"c":19489,"v":42.237}
{"ts":1665341580000,"o":19489,"h":19498,"l":19488.5,"c":19497.5,"v":103.771}
{"ts":1665341640000,"o":19497.5,"h":19515,"l":19497.5,"c":19500.5,"v":235.276}
{"ts":1665341700000,"o":19500.5,"h":19510,"l":19500,"c":19509.5,"v":97.667}
{"ts":1665341760000,"o":19509.5,"h":19510,"l":19509.5,"c":19509.5,"v":44.52}
{"ts":1665341820000,"o":19509.5,"h":19517,"l":19508.5,"c":19511.5,"v":53.493}
{"ts":1665341880000,"o":19511.5,"h":19517,"l":19511.5,"c":19517,"v":65.265}
{"ts":1665341940000,"o":19517,"h":19517,"l":19515.5,"c":19515.5,"v":92.785}
{"ts":1665342000000,"o":19515.5,"h":19516,"l":19515,"c":19515,"v":74.263}
{"ts":1665342060000,"o":19515,"h":19515.5,"l":19506,"c":19507.5,"v":100.1}
{"ts":1665342120000,"o":19507.5,"h":19525,"l":19507.5,"c":19524.5,"v":197.721}
{"ts":1665342180000,"o":19524.5,"h":19525,"l":19518,"c":19524,"v":47.002}
{"ts":1665342240000,"o":19524,"h":19524,"l":19517.5,"c":19519.5,"v":42.763}
{"ts":1665342300000,"o":19519.5,"h":19520,"l":19519.5,"c":19519.5,"v":21.448}
{"ts":1665342360000,"o":19519.5,"h":19520,"l":19519.5,"c":19519.5,"v":7.084}
{"ts":1665342420000,"o":19519.5,"h":19520,"l":19514.5,"c":19514.5,"v":59.964}
{"ts":1665342480000,"o":19514.5,"h":19515,"l":19501,"c":19501.5,"v":147.676}
{"ts":1665342540000,"o":19501.5,"h":19501.5,"l":19493.5,"c":19494,"v":145.668}
{"ts":1665342600000,"o":19494,"h":19496.5,"l":19492,"c":19496,"v":26.593}
{"ts":1665342660000,"o":19496,"h":19496.5,"l":19483.5,"c":19484,"v":132.004}
{"ts":1665342720000,"o":19484,"h":19495,"l":19482,"c":19486,"v":48.698}
{"ts":1665342780000,"o":19486,"h":19486,"l":19300,"c":19379,"v":3908.167}
{"ts":1665342840000,"o":19379,"h":19431.5,"l":19371.5,"c":19431,"v":660.311}
{"ts":1665342900000,"o":19431,"h":19432,"l":19397,"c":19402.5,"v":376.469}
{"ts":1665342960000,"o":19402.5,"h":19403,"l":19382,"c":19382.5,"v":281.114}
{"ts":1665343020000,"o":19382.5,"h":19409,"l":19381,"c":19395,"v":362.326}
{"ts":1665343080000,"o":19395,"h":19398,"l":19387.5,"c":19398,"v":117.259}
{"ts":1665343140000,"o":19398,"h":19398,"l":19386.5,"c":19388.5,"v":160.071}
{"ts":1665343200000,"o":19388.5,"h":19407,"l":19388,"c":19407,"v":316.575}
{"ts":1665343260000,"o":19407,"h":19416.5,"l":19385.5,"c":19404,"v":296.081}
{"ts":1665343320000,"o":19404,"h":19415.5,"l":19395,"c":19412.5,"v":202.475}
{"ts":1665343380000,"o":19412.5,"h":19413,"l":19396,"c":19396,"v":163.647}
{"ts":1665343440000,"o":19396,"h":19414,"l":19396,"c":19406,"v":125.782}
{"ts":1665343500000,"o":19406,"h":19418.5,"l":19406,"c":19418,"v":116.924}
{"ts":1665343560000,"o":19418,"h":19442.5,"l":19418,"c":19440,"v":304.045}
{"ts":1665343620000,"o":19440,"h":19440.5,"l":19430,"c":19430,"v":69.092}
{"ts":1665343680000,"o":19430,"h":19430.5,"l":19424,"c":19428,"v":115.201}
{"ts":1665343740000,"o":19428,"h":19433,"l":19427.5,"c":19433,"v":57.21}
{"ts":1665343800000,"o":19433,"h":19433,"l":19424,"c":19428.5,"v":92.678}
{"ts":1665343860000,"o":19428.5,"h":19437,"l":19428.5,"c":19437,"v":104.817}
{"ts":1665343920000,"o":19437,"h":19441.5,"l":19436.5,"c":19441.5,"v":134.124}
{"ts":1665343980000,"o":19441.5,"h":19469.5,"l":19441,"c":19465,"v":443.463}
{"ts":1665344040000,"o":19465,"h":19467.5,"l":19465,"c":19467.5,"v":45.23}
{"ts":1665344100000,"o":19467.5,"h":19471,"l":19463,"c":19466.5,"v":135.805}
{"ts":1665344160000,"o":19466.5,"h":19467,"l":19457.5,"c":19458,"v":59.757}
{"ts":1665344220000,"o":19458,"h":19458,"l":19448.5,"c":19455.5,"v":68.367}
{"ts":1665344280000,"o":19455.5,"h":19456,"l":19447.5,"c":19451.5,"v":62.562}
{"ts":1665344340000,"o":19451.5,"h":19452,"l":19447.5,"c":19448,"v":21.435}
{"ts":1665344400000,"o":19448,"h":19448,"l":19447.5,"c":19448,"v":7.531}
{"ts":1665344460000,"o":19448,"h":19449,"l":19447.5,"c":19448.5,"v":40.96}
{"ts":1665344520000,"o":19448.5,"h":19449,"l":19448.5,"c":19448.5,"v":9.367}
{"ts":1665344580000,"o":19448.5,"h":19449,"l":19448.5,"c":19448.5,"v":7.08}
{"ts":1665344640000,"o":19448.5,"h":19456.5,"l":19448.5,"c":19456.5,"v":52.57}
{"ts":1665344700000,"o":19456.5,"h":19462,"l":19456,"c":19461.5,"v":41.52}
{"ts":1665344760000,"o":19461.5,"h":19462,"l":19445,"c":19445,"v":157.455}
{"ts":1665344820000,"o":19445,"h":19452,"l":19444.5,"c":19452,"v":39.626}
{"ts":1665344880000,"o":19452,"h":19452,"l":19451.5,"c":19451.5,"v":11.639}
{"ts":1665344940000,"o":19451.5,"h":19454.5,"l":19451.5,"c":19454.5,"v":58.406}
{"ts":1665345000000,"o":19454.5,"h":19456,"l":19454,"c":19456,"v":27.914}
{"ts":1665345060000,"o":19456,"h":19469.5,"l":19455.5,"c":19469.5,"v":129.964}
{"ts":1665345120000,"o":19469.5,"h":19488,"l":19469,"c":19486.5,"v":151.088}
{"ts":1665345180000,"o":19486.5,"h":19486.5,"l":19479,"c":19482,"v":76.748}
{"ts":1665345240000,"o":19482,"h":19482.5,"l":19482,"c":19482,"v":26.149}
{"ts":1665345300000,"o":19482,"h":19482.5,"l":19473.5,"c":19474,"v":54.256}
{"ts":1665345360000,"o":19474,"h":19474,"l":19468,"c":19471,"v":33.206}
{"ts":1665345420000,"o":19471,"h":19471.5,"l":19471,"c":19471,"v":3.144}
{"ts":1665345480000,"o":19471,"h":19472,"l":19467,"c":19467,"v":24.991}
{"ts":1665345540000,"o":19467,"h":19467.5,"l":19456.5,"c":19460.5,"v":65.107}
{"ts":1665345600000,"o":19460.5,"h":19461,"l":19456.5,"c":19456.5,"v":43.918}
{"ts":1665345660000,"o":19456.5,"h":19457,"l":19455.5,"c":19455.5,"v":24.839}
{"ts":1665345720000,"o":19455.5,"h":19456,"l":19444,"c":19447.5,"v":112.933}
{"ts":1665345780000,"o":19447.5,"h":19448.5,"l":19442.5,"c":19446,"v":91.811}
{"ts":1665345840000,"o":19446,"h":19447,"l":19396,"c":19428.5,"v":518.653}
{"ts":1665345900000,"o":19428.5,"h":19456,"l":19428.5,"c":19451,"v":198.664}
{"ts":1665345960000,"o":19451,"h":19454,"l":19448.5,"c":19451,"v":52.08}
{"ts":1665346020000,"o":19451,"h":19451,"l":19441,"c":19446,"v":56.603}
{"ts":1665346080000,"o":19446,"h":19450.5,"l":19446,"c":19450,"v":21.146}
{"ts":1665346140000,"o":19450,"h":19452,"l":19450,"c":19451.5,"v":9.912}
{"ts":1665346200000,"o":19451.5,"h":19454,"l":19451.5,"c":19453.5,"v":54.053}
{"ts":1665346260000,"o":19453.5,"h":19454,"l":19450,"c":19450,"v":21.763}
{"ts":1665346320000,"o":19450,"h":19450.5,"l":19447.5,"c":19447.5,"v":13.192}
{"ts":1665346380000,"o":19447.5,"h":19448,"l":19447.5,"c":19447.5,"v":8.578}
{"ts":1665346440000,"o":19447.5,"h":19448,"l":19433,"c":19435.5,"v":58.833}
{"ts":1665346500000,"o":19435.5,"h":19436,"l":19435.5,"c":19436,"v":40.71}
{"ts":1665346560000,"o":19436,"h":19441.5,"l":19435.5,"c":19441,"v":76.26}
{"ts":1665346620000,"o":19441,"h":19441.5,"l":19441,"c":19441.5,"v":21.249}
{"ts":1665346680000,"o":19441.5,"h":19441.5,"l":19441,"c":19441.5,"v":28.208}
{"ts":1665346740000,"o":19441.5,"h":19444,"l":19441,"c":19444,"v":13.335}
{"ts":1665346800000,"o":19444,"h":19444,"l":19443.5,"c":19443.5,"v":15.002}
{"ts":1665346860000,"o":19443.5,"h":19444,"l":19436.5,"c":19440.5,"v":75.669}
{"ts":1665346920000,"o":19440.5,"h":19440.5,"l":19440,"c":19440,"v":7.757}
{"ts":1665346980000,"o":19440,"h":19440.5,"l":19440,"c":19440.5,"v":5.452}
{"ts":1665347040000,"o":19440.5,"h":19440.5,"l":19438.5,"c":19438.5,"v":15.534}
{"ts":1665347100000,"o":19438.5,"h":19439,"l":19429,"c":19430,"v":28.804}
{"ts":1665347160000,"o":19430,"h":19430.5,"l":19415,"c":19428.5,"v":121.551}
{"ts":1665347220000,"o":19428.5,"h":19428.5,"l":19422.5,"c":19422.5,"v":37.808}
{"ts":1665347280000,"o":19422.5,"h":19429.5,"l":19422.5,"c":19429,"v":41.48}
{"ts":1665347340000,"o":19429,"h":19429.5,"l":19427.5,"c":19428,"v":22.248}
{"ts":1665347400000,"o":19428,"h":19432,"l":19424,"c":19431.5,"v":44.165}
{"ts":1665347460000,"o":19431.5,"h":19432,"l":19431.5,"c":19432,"v":3.875}
{"ts":1665347520000,"o":19432,"h":19439,"l":19431.5,"c":19439,"v":40.043}
{"ts":1665347580000,"o":19439,"h":19439,"l":19436.5,"c":19436.5,"v":23.009}
{"ts":1665347640000,"o":19436.5,"h":19444,"l":19436.5,"c":19444,"v":53.433}
{"ts":1665347700000,"o":19444,"h":19444,"l":19436.5,"c":19436.5,"v":22.17}
{"ts":1665347760000,"o":19436.5,"h":19437,"l":19436.5,"c":19437,"v":8.414}
{"ts":1665347820000,"o":19437,"h":19439.5,"l":19436.5,"c":19439,"v":37.919}
{"ts":1665347880000,"o":19439,"h":19442,"l":19439,"c":19442,"v":5.216}
{"ts":1665347940000,"o":19442,"h":19444,"l":19442,"c":19443.5,"v":23.524}
{"ts":1665348000000,"o":19443.5,"h":19445,"l":19443.5,"c":19445,"v":17.254}
{"ts":1665348060000,"o":19445,"h":19445,"l":19444.5,"c":19445,"v":7.653}
{"ts":1665348120000,"o":19445,"h":19445,"l":19444.5,"c":19444.5,"v":19.131}
{"ts":1665348180000,"o":19444.5,"h":19445,"l":19444.5,"c":19445,"v":13.286}
{"ts":1665348240000,"o":19445,"h":19454,"l":19444.5,"c":19453.5,"v":49.973}
{"ts":1665348300000,"o":19453.5,"h":19454,"l":19448,"c":19450.5,"v":35.77}
{"ts":1665348360000,"o":19450.5,"h":19461,"l":19450.5,"c":19461,"v":98.426}
{"ts":1665348420000,"o":19461,"h":19461,"l":19457,"c":19458.5,"v":34.626}
{"ts":1665348480000,"o":19458.5,"h":19474,"l":19458,"c":19474,"v":147.164}
{"ts":1665348540000,"o":19474,"h":19474,"l":19463.5,"c":19466,"v":36.776}
{"ts":1665348600000,"o":19466,"h":19466,"l":19465.5,"c":19466,"v":18.886}
{"ts":1665348660000,"o":19466,"h":19466,"l":19465.5,"c":19466,"v":21.783}
{"ts":1665348720000,"o":19466,"h":19466,"l":19465.5,"c":19466,"v":5.97}
{"ts":1665348780000,"o":19466,"h":19471.5,"l":19465.5,"c":19471.5,"v":22.215}
{"ts":1665348840000,"o":19471.5,"h":19471.5,"l":19471,"c":19471.5,"v":25.493}
{"ts":1665348900000,"o":19471.5,"h":19471.5,"l":19471,"c":19471,"v":11.515}
{"ts":1665348960000,"o":19471,"h":19471.5,"l":19471,"c":19471.5,"v":23.905}
{"ts":1665349020000,"o":19471.5,"h":19473.5,"l":19460.5,"c":19464,"v":73.734}
{"ts":1665349080000,"o":19464,"h":19485.5,"l":19464,"c":19482,"v":178.656}
{"ts":1665349140000,"o":19482,"h":19482,"l":19480.5,"c":19480.5,"v":22.698}
{"ts":1665349200000,"o":19480.5,"h":19481,"l":19471,"c":19471,"v":34.167}
{"ts":1665349260000,"o":19471,"h":19471.5,"l":19471,"c":19471,"v":18.233}
{"ts":1665349320000,"o":19471,"h":19471.5,"l":19463.5,"c":19463.5,"v":59.993}
{"ts":1665349380000,"o":19463.5,"h":19466,"l":19463.5,"c":19466,"v":22.432}
{"ts":1665349440000,"o":19466,"h":19466,"l":19465.5,"c":19466,"v":5.019}
{"ts":1665349500000,"o":19466,"h":19466,"l":19458,"c":19458,"v":48.982}
{"ts":1665349560000,"o":19458,"h":19461.5,"l":19458,"c":19461,"v":10.048}
{"ts":1665349620000,"o":19461,"h":19461.5,"l":19461,"c":19461,"v":2.501}
{"ts":1665349680000,"o":19461,"h":19463,"l":19461,"c":19462.5,"v":8.627}
{"ts":1665349740000,"o":19462.5,"h":19463,"l":19462.5,"c":19463,"v":3.71}
{"ts":1665349800000,"o":19463,"h":19463,"l":19462.5,"c":19462.5,"v":5.233}
{"ts":1665349860000,"o":19462.5,"h":19466.5,"l":19462.5,"c":19465.5,"v":70.254}
{"ts":1665349920000,"o":19465.5,"h":19466,"l":19465.5,"c":19465.5,"v":8.777}
{"ts":1665349980000,"o":19465.5,"h":19466.5,"l":19465.5,"c":19466.5,"v":38.623}
{"ts":1665350040000,"o":19466.5,"h":19474,"l":19463,"c":19463.5,"v":97.465}
{"ts":1665350100000,"o":19463.5,"h":19463.5,"l":19442.5,"c":19444.5,"v":80.086}
{"ts":1665350160000,"o":19444.5,"h":19445,"l":19444.5,"c":19444.5,"v":6.42}
{"ts":1665350220000,"o":19444.5,"h":19445,"l":19442.5,"c":19443,"v":10.804}
{"ts":1665350280000,"o":19443,"h":19443,"l":19439.5,"c":19440.5,"v":26.924}
{"ts":1665350340000,"o":19440.5,"h":19445.5,"l":19440.5,"c":19445,"v":14.05}
{"ts":1665350400000,"o":19445,"h":19445.5,"l":19438.5,"c":19440,"v":28.018}
{"ts":1665350460000,"o":19440,"h":19445,"l":19440,"c":19444.5,"v":5.816}
{"ts":1665350520000,"o":19444.5,"h":19445,"l":19444.5,"c":19445,"v":10.763}
{"ts":1665350580000,"o":19445,"h":19445,"l":19444.5,"c":19444.5,"v":3.203}
{"ts":1665350640000,"o":19444.5,"h":19445,"l":19444.5,"c":19444.5,"v":3.482}
{"ts":1665350700000,"o":19444.5,"h":19445,"l":19444.5,"c":19444.5,"v":5.312}
{"ts":1665350760000,"o":19444.5,"h":19445,"l":19444.5,"c":19444.5,"v":4.384}
{"ts":1665350820000,"o":19444.5,"h":19455.5,"l":19444.5,"c":19455,"v":23.843}
{"ts":1665350880000,"o":19455,"h":19455.5,"l":19451.5,"c":19455,"v":11.924}
{"ts":1665350940000,"o":19455,"h":19455,"l":19454.5,"c":19455,"v":2.944}
{"ts":1665351000000,"o":19455,"h":19457,"l":19450.5,"c":19453,"v":35.648}
{"ts":1665351060000,"o":19453,"h":19453.5,"l":19453,"c":19453,"v":8.522}
{"ts":1665351120000,"o":19453,"h":19453.5,"l":19450,"c":19450,"v":12.929}
{"ts":1665351180000,"o":19450,"h":19450.5,"l":19450,"c":19450,"v":6.355}
{"ts":1665351240000,"o":19450,"h":19451,"l":19447,"c":19451,"v":37.789}
{"ts":1665351300000,"o":19451,"h":19457,"l":19451,"c":19457,"v":6.342}
{"ts":1665351360000,"o":19457,"h":19457,"l":19432,"c":19443.5,"v":87.892}
{"ts":1665351420000,"o":19443.5,"h":19444,"l":19443.5,"c":19444,"v":5.13}
{"ts":1665351480000,"o":19444,"h":19444,"l":19440,"c":19440.5,"v":19.34}
{"ts":1665351540000,"o":19440.5,"h":19444,"l":19440,"c":19444,"v":34.662}
{"ts":1665351600000,"o":19444,"h":19444,"l":19443.5,"c":19444,"v":2.061}
{"ts":1665351660000,"o":19444,"h":19444,"l":19442.5,"c":19443,"v":3.752}
{"ts":1665351720000,"o":19443,"h":19443,"l":19442.5,"c":19443,"v":23.81}
{"ts":1665351780000,"o":19443,"h":19443,"l":19442.5,"c":19442.5,"v":2.706}
{"ts":1665351840000,"o":19442.5,"h":19449.5,"l":19442.5,"c":19449.5,"v":21.04}
{"ts":1665351900000,"o":19449.5,"h":19451,"l":19449,"c":19451,"v":32.133}
{"ts":1665351960000,"o":19451,"h":19453.5,"l":19450.5,"c":19453,"v":10.767}
{"ts":1665352020000,"o":19453,"h":19453.5,"l":19453,"c":19453,"v":9.718}
{"ts":1665352080000,"o":19453,"h":19453.5,"l":19453,"c":19453,"v":12.548}
{"ts":1665352140000,"o":19453,"h":19459.5,"l":19453,"c":19459.5,"v":48.542}
{"ts":1665352200000,"o":19459.5,"h":19459.5,"l":19459,"c":19459.5,"v":19.574}
{"ts":1665352260000,"o":19459.5,"h":19460.5,"l":19459,"c":19460,"v":32.651}
{"ts":1665352320000,"o":19460,"h":19471,"l":19460,"c":19471,"v":59.454}
{"ts":1665352380000,"o":19471,"h":19471,"l":19470.5,"c":19471,"v":8.676}
{"ts":1665352440000,"o":19471,"h":19475,"l":19470.5,"c":19475,"v":26.437}
{"ts":1665352500000,"o":19475,"h":19483,"l":19474.5,"c":19483,"v":81.63}
{"ts":1665352560000,"o":19483,"h":19483,"l":19472,"c":19472.5,"v":71.164}
{"ts":1665352620000,"o":19472.5,"h":19472.5,"l":19470,"c":19470.5,"v":10.91}
{"ts":1665352680000,"o":19470.5,"h":19470.5,"l":19470,"c":19470,"v":18.973}
{"ts":1665352740000,"o":19470,"h":19470.5,"l":19470,"c":19470.5,"v":4.634}
{"ts":1665352800000,"o":19470.5,"h":19470.5,"l":19439.5,"c":19452,"v":332.136}
{"ts":1665352860000,"o":19452,"h":19465.5,"l":19434.5,"c":19434.5,"v":96.186}
{"ts":1665352920000,"o":19434.5,"h":19441,"l":19429,"c":19430,"v":120.049}
{"ts":1665352980000,"o":19430,"h":19431,"l":19416,"c":19426,"v":135.982}
{"ts":1665353040000,"o":19426,"h":19435.5,"l":19402,"c":19402,"v":127.439}
{"ts":1665353100000,"o":19402,"h":19415,"l":19402,"c":19406.5,"v":117.585}
{"ts":1665353160000,"o":19406.5,"h":19422,"l":19406,"c":19415.5,"v":110.068}
{"ts":1665353220000,"o":19415.5,"h":19419.5,"l":19415.5,"c":19419,"v":62.368}
{"ts":1665353280000,"o":19419,"h":19422.5,"l":19415.5,"c":19422.5,"v":82.751}
{"ts":1665353340000,"o":19422.5,"h":19434.5,"l":19420.5,"c":19434,"v":117.18}
{"ts":1665353400000,"o":19434,"h":19440,"l":19428.5,"c":19428.5,"v":63.641}
{"ts":1665353460000,"o":19428.5,"h":19429,"l":19425,"c":19425.5,"v":11.439}
{"ts":1665353520000,"o":19425.5,"h":19427.5,"l":19418,"c":19418.5,"v":148.848}
{"ts":1665353580000,"o":19418.5,"h":19422,"l":19415.5,"c":19417.5,"v":16.584}
{"ts":1665353640000,"o":19417.5,"h":19427,"l":19417.5,"c":19426.5,"v":82.146}
{"ts":1665353700000,"o":19426.5,"h":19437.5,"l":19426.5,"c":19426.5,"v":113.26}
{"ts":1665353760000,"o":19426.5,"h":19434,"l":19426.5,"c":19434,"v":8.994}
{"ts":1665353820000,"o":19434,"h":19434,"l":19427.5,"c":19427.5,"v":52.684}
{"ts":1665353880000,"o":19427.5,"h":19443.5,"l":19427.5,"c":19440,"v":33.111}
{"ts":1665353940000,"o":19440,"h":19443.5,"l":19439,"c":19439.5,"v":18.624}
{"ts":1665354000000,"o":19439.5,"h":19439.5,"l":19439,"c":19439.5,"v":12.938}
{"ts":1665354060000,"o":19439.5,"h":19439.5,"l":19430,"c":19430.5,"v":8.749}
{"ts":1665354120000,"o":19430.5,"h":19433,"l":19430,"c":19433,"v":6.71}
{"ts":1665354180000,"o":19433,"h":19440.5,"l":19433,"c":19440,"v":15.7}
{"ts":1665354240000,"o":19440,"h":19440.5,"l":19423.5,"c":19425.5,"v":79.517}
{"ts":1665354300000,"o":19425.5,"h":19425.5,"l":19385.5,"c":19391.5,"v":376.698}
{"ts":1665354360000,"o":19391.5,"h":19402.5,"l":19386,"c":19402.5,"v":269.249}
{"ts":1665354420000,"o":19402.5,"h":19405,"l":19350,"c":19366,"v":674.203}
{"ts":1665354480000,"o":19366,"h":19392.5,"l":19366,"c":19392.5,"v":126.506}
{"ts":1665354540000,"o":19392.5,"h":19392.5,"l":19378,"c":19379,"v":185.558}
{"ts":1665354600000,"o":19379,"h":19393,"l":19378,"c":19388.5,"v":123.114}
{"ts":1665354660000,"o":19388.5,"h":19388.5,"l":19377.5,"c":19382,"v":74.596}
{"ts":1665354720000,"o":19382,"h":19399,"l":19381.5,"c":19399,"v":68.487}
{"ts":1665354780000,"o":19399,"h":19399,"l":19384,"c":19385,"v":158.111}
{"ts":1665354840000,"o":19385,"h":19395,"l":19385,"c":19395,"v":75.472}
{"ts":1665354900000,"o":19395,"h":19397.5,"l":19390,"c":19390,"v":62.861}
{"ts":1665354960000,"o":19390,"h":19402.5,"l":19390,"c":19402.5,"v":54.159}
{"ts":1665355020000,"o":19402.5,"h":19404,"l":19400,"c":19400,"v":37.62}
{"ts":1665355080000,"o":19400,"h":19400.5,"l":19397.5,"c":19397.5,"v":31.698}
{"ts":1665355140000,"o":19397.5,"h":19398,"l":19390,"c":19390,"v":33.828}
{"ts":1665355200000,"o":19390,"h":19400,"l":19389,"c":19399.5,"v":29.923}
{"ts":1665355260000,"o":19399.5,"h":19407,"l":19399.5,"c":19406.5,"v":35.542}
{"ts":1665355320000,"o":19406.5,"h":19407,"l":19401.5,"c":19401.5,"v":24.338}
{"ts":1665355380000,"o":19401.5,"h":19402,"l":19401.5,"c":19401.5,"v":2.705}
{"ts":1665355440000,"o":19401.5,"h":19402,"l":19397.5,"c":19398,"v":30.827}
{"ts":1665355500000,"o":19398,"h":19406.5,"l":19397.5,"c":19406.5,"v":41.319}
{"ts":1665355560000,"o":19406.5,"h":19406.5,"l":19406,"c":19406.5,"v":15.65}
{"ts":1665355620000,"o":19406.5,"h":19406.5,"l":19400.5,"c":19400.5,"v":13.905}
{"ts":1665355680000,"o":19400.5,"h":19404,"l":19400.5,"c":19404,"v":29.132}
{"ts":1665355740000,"o":19404,"h":19404,"l":19403.5,"c":19404,"v":15.64}
{"ts":1665355800000,"o":19404,"h":19404,"l":19403.5,"c":19404,"v":10.706}
{"ts":1665355860000,"o":19404,"h":19404,"l":19400,"c":19400,"v":31.394}
{"ts":1665355920000,"o":19400,"h":19409.5,"l":19400,"c":19403.5,"v":40.553}
{"ts":1665355980000,"o":19403.5,"h":19411,"l":19403,"c":19410.5,"v":30.39}
{"ts":1665356040000,"o":19410.5,"h":19414.5,"l":19410,"c":19410,"v":51.364}
{"ts":1665356100000,"o":19410,"h":19410.5,"l":19405.5,"c":19405.5,"v":13.83}
{"ts":1665356160000,"o":19405.5,"h":19406,"l":19389.5,"c":19398,"v":61.915}
{"ts":1665356220000,"o":19398,"h":19400,"l":19398,"c":19399.5,"v":6.731}
{"ts":1665356280000,"o":19399.5,"h":19400,"l":19399.5,"c":19400,"v":6.737}
{"ts":1665356340000,"o":19400,"h":19400,"l":19395,"c":19395.5,"v":35.687}
{"ts":1665356400000,"o":19395.5,"h":19395.5,"l":19361,"c":19366.5,"v":164.29}
{"ts":1665356460000,"o":19366.5,"h":19387,"l":19366.5,"c":19387,"v":57.175}
{"ts":1665356520000,"o":19387,"h":19399,"l":19386.5,"c":19397,"v":30.92}
{"ts":1665356580000,"o":19397,"h":19399,"l":19393,"c":19399,"v":52.58}
{"ts":1665356640000,"o":19399,"h":19399,"l":19398.5,"c":19399,"v":9.954}
{"ts":1665356700000,"o":19399,"h":19399,"l":19396,"c":19396.5,"v":18.761}
{"ts":1665356760000,"o":19396.5,"h":19397,"l":19392,"c":19395,"v":58.855}
{"ts":1665356820000,"o":19395,"h":19398,"l":19394.5,"c":19398,"v":17.651}
{"ts":1665356880000,"o":19398,"h":19408,"l":19397.5,"c":19408,"v":88.367}
{"ts":1665356940000,"o":19408,"h":19408,"l":19405,"c":19405.5,"v":44.635}
{"ts":1665357000000,"o":19405.5,"h":19410,"l":19398,"c":19398.5,"v":34.514}
{"ts":1665357060000,"o":19398.5,"h":19398.5,"l":19398,"c":19398.5,"v":11.316}
{"ts":1665357120000,"o":19398.5,"h":19398.5,"l":19398,"c":19398,"v":11.026}
{"ts":1665357180000,"o":19398,"h":19398.5,"l":19398,"c":19398,"v":18.908}
{"ts":1665357240000,"o":19398,"h":19398.5,"l":19397.5,"c":19397.5,"v":15.984}
{"ts":1665357300000,"o":19397.5,"h":19399.5,"l":19397,"c":19397.5,"v":22.652}
{"ts":1665357360000,"o":19397.5,"h":19402,"l":19397,"c":19402,"v":49.555}
{"ts":1665357420000,"o":19402,"h":19402,"l":19401.5,"c":19401.5,"v":17.937}
{"ts":1665357480000,"o":19401.5,"h":19405,"l":19401.5,"c":19404.5,"v":15.118}
{"ts":1665357540000,"o":19404.5,"h":19405,"l":19404.5,"c":19404.5,"v":5.416}
{"ts":1665357600000,"o":19404.5,"h":19405,"l":19404.5,"c":19405,"v":14.316}
{"ts":1665357660000,"o":19405,"h":19406.5,"l":19404.5,"c":19406.5,"v":18.793}
{"ts":1665357720000,"o":19406.5,"h":19410.5,"l":19406,"c":19410,"v":25.809}
{"ts":1665357780000,"o":19410,"h":19410,"l":19407.5,"c":19407.5,"v":10.534}
{"ts":1665357840000,"o":19407.5,"h":19408,"l":19407.5,"c":19407.5,"v":12.97}
{"ts":1665357900000,"o":19407.5,"h":19408,"l":19405.5,"c":19405.5,"v":10.273}
{"ts":1665357960000,"o":19405.5,"h":19408,"l":19405.5,"c":19407.5,"v":13.195}
{"ts":1665358020000,"o":19407.5,"h":19408,"l":19407.5,"c":19408,"v":9.575}
{"ts":1665358080000,"o":19408,"h":19408,"l":19407.5,"c":19408,"v":8.734}
{"ts":1665358140000,"o":19408,"h":19408,"l":19407.5,"c":19408,"v":16.305}
{"ts":1665358200000,"o":19408,"h":19408,"l":19373.5,"c":19373.5,"v":114.936}
{"ts":1665358260000,"o":19373.5,"h":19390,"l":19372,"c":19384,"v":77.57}
{"ts":1665358320000,"o":19384,"h":19395,"l":19384,"c":19390,"v":42.64}
{"ts":1665358380000,"o":19390,"h":19390,"l":19389.5,"c":19390,"v":28.012}
{"ts":1665358440000,"o":19390,"h":19400,"l":19389.5,"c":19399.5,"v":7.277}
{"ts":1665358500000,"o":19399.5,"h":19409.5,"l":19399.5,"c":19409,"v":27.185}
{"ts":1665358560000,"o":19409,"h":19417,"l":19409,"c":19417,"v":135.821}
{"ts":1665358620000,"o":19417,"h":19419,"l":19416.5,"c":19418.5,"v":26.577}
{"ts":1665358680000,"o":19418.5,"h":19420,"l":19413,"c":19413,"v":77.939}
{"ts":1665358740000,"o":19413,"h":19433,"l":19412.5,"c":19429,"v":117.869}
{"ts":1665358800000,"o":19429,"h":19439,"l":19428.5,"c":19436.5,"v":78.209}
{"ts":1665358860000,"o":19436.5,"h":19442,"l":19436,"c":19441.5,"v":39.147}
{"ts":1665358920000,"o":19441.5,"h":19442,"l":19435.5,"c":19436,"v":64.579}
{"ts":1665358980000,"o":19436,"h":19436,"l":19431.5,"c":19431.5,"v":22.087}
{"ts":1665359040000,"o":19431.5,"h":19436,"l":19428.5,"c":19435.5,"v":57.121}
{"ts":1665359100000,"o":19435.5,"h":19436,"l":19422,"c":19432.5,"v":88.201}
{"ts":1665359160000,"o":19432.5,"h":19432.5,"l":19430,"c":19430.5,"v":9.578}
{"ts":1665359220000,"o":19430.5,"h":19432.5,"l":19429,"c":19432,"v":18.787}
{"ts":1665359280000,"o":19432,"h":19436,"l":19431,"c":19431,"v":27.628}
{"ts":1665359340000,"o":19431,"h":19431.5,"l":19429,"c":19429.5,"v":30.664}
{"ts":1665359400000,"o":19429.5,"h":19429.5,"l":19428,"c":19428,"v":16.076}
{"ts":1665359460000,"o":19428,"h":19428.5,"l":19427,"c":19427,"v":9.58}
{"ts":1665359520000,"o":19427,"h":19430.5,"l":19427,"c":19430,"v":62.654}
{"ts":1665359580000,"o":19430,"h":19430,"l":19428,"c":19428.5,"v":25.856}
{"ts":1665359640000,"o":19428.5,"h":19428.5,"l":19428,"c":19428,"v":23.371}
{"ts":1665359700000,"o":19428,"h":19436.5,"l":19428,"c":19436,"v":45.884}
{"ts":1665359760000,"o":19436,"h":19439.5,"l":19436,"c":19439,"v":70.802}
{"ts":1665359820000,"o":19439,"h":19439.5,"l":19439,"c":19439.5,"v":16.445}
{"ts":1665359880000,"o":19439.5,"h":19439.5,"l":19439,"c":19439,"v":7.185}
{"ts":1665359940000,"o":19439,"h":19439,"l":19435,"c":19436.5,"v":35.341}
{"ts":1665360000000,"o":19436.5,"h":19436.5,"l":19429,"c":19429,"v":82.843}
{"ts":1665360060000,"o":19429,"h":19429.5,"l":19422.5,"c":19423,"v":40.55}
{"ts":1665360120000,"o":19423,"h":19428,"l":19422.5,"c":19427.5,"v":23.337}
{"ts":1665360180000,"o":19427.5,"h":19428,"l":19406,"c":19409.5,"v":68.793}
{"ts":1665360240000,"o":19409.5,"h":19422,"l":19409,"c":19417.5,"v":36.34}
{"ts":1665360300000,"o":19417.5,"h":19417.5,"l":19414.5,"c":19414.5,"v":14.543}
{"ts":1665360360000,"o":19414.5,"h":19423,"l":19414.5,"c":19423,"v":32.662}
{"ts":1665360420000,"o":19423,"h":19423,"l":19415,"c":19415.5,"v":24.808}
{"ts":1665360480000,"o":19415.5,"h":19415.5,"l":19415,"c":19415,"v":8.483}
{"ts":1665360540000,"o":19415,"h":19415,"l":19407,"c":19407,"v":35.195}
{"ts":1665360600000,"o":19407,"h":19415,"l":19407,"c":19414.5,"v":33.551}
{"ts":1665360660000,"o":19414.5,"h":19415,"l":19414.5,"c":19415,"v":5.646}
{"ts":1665360720000,"o":19415,"h":19427.5,"l":19414.5,"c":19424,"v":46.547}
{"ts":1665360780000,"o":19424,"h":19424,"l":19403,"c":19406,"v":64.192}
{"ts":1665360840000,"o":19406,"h":19423.5,"l":19405.5,"c":19420,"v":92.57}
{"ts":1665360900000,"o":19420,"h":19436.5,"l":19420,"c":19426.5,"v":54.833}
{"ts":1665360960000,"o":19426.5,"h":19433,"l":19425,"c":19430,"v":34.779}
{"ts":1665361020000,"o":19430,"h":19430.5,"l":19427.5,"c":19427.5,"v":27.427}
{"ts":1665361080000,"o":19427.5,"h":19432.5,"l":19427.5,"c":19432.5,"v":37.429}
{"ts":1665361140000,"o":19432.5,"h":19432.5,"l":19432,"c":19432.5,"v":10.61}
{"ts":1665361200000,"o":19432.5,"h":19444,"l":19432,"c":19444,"v":83.517}
{"ts":1665361260000,"o":19444,"h":19448.5,"l":19442,"c":19448.5,"v":49.155}
{"ts":1665361320000,"o":19448.5,"h":19450.5,"l":19445,"c":19445.5,"v":80.48}
{"ts":1665361380000,"o":19445.5,"h":19445.5,"l":19445,"c":19445.5,"v":17.82}
{"ts":1665361440000,"o":19445.5,"h":19445.5,"l":19435,"c":19435.5,"v":34.738}
{"ts":1665361500000,"o":19435.5,"h":19435.5,"l":19400,"c":19410.5,"v":152.919}
{"ts":1665361560000,"o":19410.5,"h":19419.5,"l":19401,"c":19415,"v":54.32}
{"ts":1665361620000,"o":19415,"h":19418.5,"l":19410.5,"c":19410.5,"v":15.965}
{"ts":1665361680000,"o":19410.5,"h":19414.5,"l":19410.5,"c":19414.5,"v":20.25}
{"ts":1665361740000,"o":19414.5,"h":19414.5,"l":19408.5,"c":19410.5,"v":49.504}
{"ts":1665361800000,"o":19410.5,"h":19414.5,"l":19401,"c":19414.5,"v":117.433}
{"ts":1665361860000,"o":19414.5,"h":19414.5,"l":19405,"c":19405.5,"v":26.211}
{"ts":1665361920000,"o":19405.5,"h":19413.5,"l":19405,"c":19412,"v":22.09}
{"ts":1665361980000,"o":19412,"h":19412,"l":19400,"c":19404.5,"v":43.014}
{"ts":1665362040000,"o":19404.5,"h":19410,"l":19404.5,"c":19409.5,"v":33.943}
{"ts":1665362100000,"o":19409.5,"h":19410,"l":19409.5,"c":19410,"v":19.164}
{"ts":1665362160000,"o":19410,"h":19415,"l":19409.5,"c":19414.5,"v":9.44}
{"ts":1665362220000,"o":19414.5,"h":19415,"l":19414.5,"c":19415,"v":5.347}
{"ts":1665362280000,"o":19415,"h":19428.5,"l":19414.5,"c":19428.5,"v":131.794}
{"ts":1665362340000,"o":19428.5,"h":19428.5,"l":19421.5,"c":19422,"v":25.677}
{"ts":1665362400000,"o":19422,"h":19427,"l":19421.5,"c":19426.5,"v":8.051}
{"ts":1665362460000,"o":19426.5,"h":19440,"l":19426.5,"c":19439.5,"v":26.873}
{"ts":1665362520000,"o":19439.5,"h":19461.5,"l":19436,"c":19451.5,"v":230.361}
{"ts":1665362580000,"o":19451.5,"h":19463.5,"l":19451.5,"c":19457.5,"v":105.011}
{"ts":1665362640000,"o":19457.5,"h":19460,"l":19457,"c":19457,"v":63.218}
{"ts":1665362700000,"o":19457,"h":19467,"l":19457,"c":19467,"v":55.148}
{"ts":1665362760000,"o":19467,"h":19467.5,"l":19463,"c":19463.5,"v":80.474}
{"ts":1665362820000,"o":19463.5,"h":19465,"l":19462,"c":19464.5,"v":75.023}
{"ts":1665362880000,"o":19464.5,"h":19498,"l":19464.5,"c":19494,"v":405.707}
{"ts":1665362940000,"o":19494,"h":19511.5,"l":19494,"c":19496.5,"v":383.884}
{"ts":1665363000000,"o":19496.5,"h":19512,"l":19496.5,"c":19512,"v":124.177}
{"ts":1665363060000,"o":19512,"h":19512,"l":19496.5,"c":19504,"v":139.965}
{"ts":1665363120000,"o":19504,"h":19504.5,"l":19500,"c":19500,"v":41.726}
{"ts":1665363180000,"o":19500,"h":19500.5,"l":19470,"c":19476,"v":145.51}
{"ts":1665363240000,"o":19476,"h":19484.5,"l":19473,"c":19473.5,"v":126.785}
{"ts":1665363300000,"o":19473.5,"h":19481.5,"l":19470,"c":19481.5,"v":38.511}
{"ts":1665363360000,"o":19481.5,"h":19488.5,"l":19481.5,"c":19483.5,"v":37.094}
{"ts":1665363420000,"o":19483.5,"h":19483.5,"l":19478,"c":19478,"v":16.3}
{"ts":1665363480000,"o":19478,"h":19483,"l":19478,"c":19480,"v":13.594}
{"ts":1665363540000,"o":19480,"h":19485,"l":19480,"c":19484.5,"v":34.006}
{"ts":1665363600000,"o":19484.5,"h":19499.5,"l":19484.5,"c":19499,"v":110.474}
{"ts":1665363660000,"o":19499,"h":19511,"l":19490,"c":19490,"v":242.156}
{"ts":1665363720000,"o":19490,"h":19494.5,"l":19486,"c":19490,"v":59.273}
{"ts":1665363780000,"o":19490,"h":19498,"l":19489.5,"c":19497.5,"v":36.012}
{"ts":1665363840000,"o":19497.5,"h":19501.5,"l":19497.5,"c":19501.5,"v":45.693}
{"ts":1665363900000,"o":19501.5,"h":19508.5,"l":19495.5,"c":19495.5,"v":78.256}
{"ts":1665363960000,"o":19495.5,"h":19505,"l":19495.5,"c":19504.5,"v":15.156}
{"ts":1665364020000,"o":19504.5,"h":19505,"l":19501.5,"c":19502,"v":20.084}
{"ts":1665364080000,"o":19502,"h":19502.5,"l":19501.5,"c":19502.5,"v":25.635}
{"ts":1665364140000,"o":19502.5,"h":19502.5,"l":19492.5,"c":19492.5,"v":66.127}
{"ts":1665364200000,"o":19492.5,"h":19496,"l":19485.5,"c":19495.5,"v":84.638}
{"ts":1665364260000,"o":19495.5,"h":19496,"l":19494,"c":19494.5,"v":17.203}
{"ts":1665364320000,"o":19494.5,"h":19494.5,"l":19494,"c":19494.5,"v":16.367}
{"ts":1665364380000,"o":19494.5,"h":19494.5,"l":19490,"c":19492,"v":13.54}
{"ts":1665364440000,"o":19492,"h":19492.5,"l":19488,"c":19488,"v":12.567}
{"ts":1665364500000,"o":19488,"h":19488.5,"l":19481.5,"c":19481.5,"v":31.235}
{"ts":1665364560000,"o":19481.5,"h":19484.5,"l":19474,"c":19484.5,"v":149.973}
{"ts":1665364620000,"o":19484.5,"h":19488,"l":19484.5,"c":19487.5,"v":23.271}
{"ts":1665364680000,"o":19487.5,"h":19491,"l":19481,"c":19490.5,"v":68.722}
{"ts":1665364740000,"o":19490.5,"h":19491,"l":19490.5,"c":19491,"v":40.085}
{"ts":1665364800000,"o":19491,"h":19494,"l":19490.5,"c":19492,"v":26.447}
{"ts":1665364860000,"o":19492,"h":19492.5,"l":19488,"c":19488.5,"v":18.46}
{"ts":1665364920000,"o":19488.5,"h":19488.5,"l":19485.5,"c":19485.5,"v":14.12}
{"ts":1665364980000,"o":19485.5,"h":19486,"l":19485.5,"c":19485.5,"v":12.159}
{"ts":1665365040000,"o":19485.5,"h":19486,"l":19478.5,"c":19479,"v":33.317}
{"ts":1665365100000,"o":19479,"h":19479,"l":19458,"c":19475.5,"v":137.317}
{"ts":1665365160000,"o":19475.5,"h":19475.5,"l":19472.5,"c":19472.5,"v":28.076}
{"ts":1665365220000,"o":19472.5,"h":19490,"l":19472.5,"c":19489.5,"v":45.936}
{"ts":1665365280000,"o":19489.5,"h":19497,"l":19489.5,"c":19491,"v":151.454}
{"ts":1665365340000,"o":19491,"h":19495,"l":19491,"c":19493,"v":14.622}
{"ts":1665365400000,"o":19493,"h":19496.5,"l":19491,"c":19491,"v":34.076}
{"ts":1665365460000,"o":19491,"h":19491.5,"l":19488,"c":19488.5,"v":13.85}
{"ts":1665365520000,"o":19488.5,"h":19490,"l":19481,"c":19481,"v":33.299}
{"ts":1665365580000,"o":19481,"h":19481.5,"l":19479,"c":19479,"v":11.832}
{"ts":1665365640000,"o":19479,"h":19500,"l":19479,"c":19493.5,"v":171.703}
{"ts":1665365700000,"o":19493.5,"h":19493.5,"l":19491,"c":19491,"v":15.654}
{"ts":1665365760000,"o":19491,"h":19493,"l":19491,"c":19492.5,"v":16.993}
{"ts":1665365820000,"o":19492.5,"h":19493,"l":19488,"c":19488,"v":28.728}
{"ts":1665365880000,"o":19488,"h":19489,"l":19486,"c":19488.5,"v":10.978}
{"ts":1665365940000,"o":19488.5,"h":19491,"l":19488.5,"c":19491,"v":3.531}
{"ts":1665366000000,"o":19491,"h":19495,"l":19490.5,"c":19494.5,"v":11.541}
{"ts":1665366060000,"o":19494.5,"h":19497,"l":19494.5,"c":19497,"v":17.534}
{"ts":1665366120000,"o":19497,"h":19505,"l":19496.5,"c":19500.5,"v":44.018}
{"ts":1665366180000,"o":19500.5,"h":19500.5,"l":19500,"c":19500,"v":6.18}
{"ts":1665366240000,"o":19500,"h":19500.5,"l":19500,"c":19500,"v":4.594}
{"ts":1665366300000,"o":19500,"h":19500.5,"l":19500,"c":19500.5,"v":7.381}
{"ts":1665366360000,"o":19500.5,"h":19501,"l":19500,"c":19501,"v":29.405}
{"ts":1665366420000,"o":19501,"h":19501,"l":19500.5,"c":19501,"v":1.736}
{"ts":1665366480000,"o":19501,"h":19501,"l":19500.5,"c":19500.5,"v":9.261}
{"ts":1665366540000,"o":19500.5,"h":19501,"l":19500.5,"c":19500.5,"v":6.984}
{"ts":1665366600000,"o":19500.5,"h":19501,"l":19500.5,"c":19500.5,"v":11.801}
{"ts":1665366660000,"o":19500.5,"h":19522.5,"l":19500.5,"c":19507,"v":229.398}
{"ts":1665366720000,"o":19507,"h":19507.5,"l":19507,"c":19507.5,"v":16.119}
{"ts":1665366780000,"o":19507.5,"h":19511,"l":19507,"c":19510.5,"v":13.146}
{"ts":1665366840000,"o":19510.5,"h":19514,"l":19510.5,"c":19513.5,"v":39.318}
{"ts":1665366900000,"o":19513.5,"h":19514,"l":19513.5,"c":19513.5,"v":44.939}
{"ts":1665366960000,"o":19513.5,"h":19514,"l":19513.5,"c":19514,"v":12.063}
{"ts":1665367020000,"o":19514,"h":19514,"l":19500.5,"c":19500.5,"v":50.74}
{"ts":1665367080000,"o":19500.5,"h":19500.5,"l":19497,"c":19497,"v":36.368}
{"ts":1665367140000,"o":19497,"h":19497,"l":19489.5,"c":19490,"v":26.625}
{"ts":1665367200000,"o":19490,"h":19490,"l":19487,"c":19487.5,"v":51.877}
{"ts":1665367260000,"o":19487.5,"h":19487.5,"l":19483,"c":19486,"v":35.496}
{"ts":1665367320000,"o":19486,"h":19486.5,"l":19484.5,"c":19484.5,"v":14.968}
{"ts":1665367380000,"o":19484.5,"h":19485,"l":19484.5,"c":19485,"v":10.597}
{"ts":1665367440000,"o":19485,"h":19485,"l":19484.5,"c":19485,"v":5.608}
{"ts":1665367500000,"o":19485,"h":19485,"l":19482,"c":19482,"v":15.449}
{"ts":1665367560000,"o":19482,"h":19482.5,"l":19482,"c":19482.5,"v":8.36}
{"ts":1665367620000,"o":19482.5,"h":19482.5,"l":19475.5,"c":19475.5,"v":48.074}
{"ts":1665367680000,"o":19475.5,"h":19475.5,"l":19464,"c":19472,"v":65.957}
{"ts":1665367740000,"o":19472,"h":19472,"l":19471.5,"c":19472,"v":26.383}
{"ts":1665367800000,"o":19472,"h":19472,"l":19471.5,"c":19472,"v":10.679}
{"ts":1665367860000,"o":19472,"h":19472,"l":19471.5,"c":19472,"v":25.76}
{"ts":1665367920000,"o":19472,"h":19472,"l":19467,"c":19467,"v":25.749}
{"ts":1665367980000,"o":19467,"h":19471.5,"l":19467,"c":19468,"v":30.316}
{"ts":1665368040000,"o":19468,"h":19472,"l":19468,"c":19472,"v":38.97}
{"ts":1665368100000,"o":19472,"h":19472,"l":19468,"c":19468.5,"v":47.641}
{"ts":1665368160000,"o":19468.5,"h":19473.5,"l":19463.5,"c":19473.5,"v":123.379}
{"ts":1665368220000,"o":19473.5,"h":19474,"l":19473.5,"c":19474,"v":36.165}
{"ts":1665368280000,"o":19474,"h":19474,"l":19473.5,"c":19473.5,"v":12.087}
{"ts":1665368340000,"o":19473.5,"h":19474,"l":19464.5,"c":19464.5,"v":53.466}
{"ts":1665368400000,"o":19464.5,"h":19465,"l":19458.5,"c":19458.5,"v":67.288}
{"ts":1665368460000,"o":19458.5,"h":19469,"l":19458.5,"c":19469,"v":29.115}
{"ts":1665368520000,"o":19469,"h":19469,"l":19465,"c":19465,"v":19.353}
{"ts":1665368580000,"o":19465,"h":19472,"l":19465,"c":19472,"v":27.44}
{"ts":1665368640000,"o":19472,"h":19472,"l":19468,"c":19468,"v":5.278}
{"ts":1665368700000,"o":19468,"h":19468.5,"l":19455.5,"c":19455.5,"v":46.99}
{"ts":1665368760000,"o":19455.5,"h":19456,"l":19443.5,"c":19454,"v":160.482}
{"ts":1665368820000,"o":19454,"h":19464,"l":19453.5,"c":19464,"v":9.848}
{"ts":1665368880000,"o":19464,"h":19467.5,"l":19463.5,"c":19467,"v":11.308}
{"ts":1665368940000,"o":19467,"h":19467.5,"l":19467,"c":19467,"v":4.106}
{"ts":1665369000000,"o":19467,"h":19467.5,"l":19467,"c":19467.5,"v":7.782}
{"ts":1665369060000,"o":19467.5,"h":19467.5,"l":19467,"c":19467,"v":11.934}
{"ts":1665369120000,"o":19467,"h":19474,"l":19467,"c":19473.5,"v":48.872}
{"ts":1665369180000,"o":19473.5,"h":19484,"l":19473.5,"c":19483.5,"v":53.121}
{"ts":1665369240000,"o":19483.5,"h":19484,"l":19479.5,"c":19479.5,"v":27.021}
{"ts":1665369300000,"o":19479.5,"h":19479.5,"l":19469,"c":19469,"v":18.704}
{"ts":1665369360000,"o":19469,"h":19469.5,"l":19469,"c":19469,"v":2.922}
{"ts":1665369420000,"o":19469,"h":19472.5,"l":19469,"c":19472,"v":19.965}
{"ts":1665369480000,"o":19472,"h":19476,"l":19472,"c":19475.5,"v":28.023}
{"ts":1665369540000,"o":19475.5,"h":19479.5,"l":19472.5,"c":19472.5,"v":21.133}
{"ts":1665369600000,"o":19472.5,"h":19473,"l":19472.5,"c":19472.5,"v":3.385}
{"ts":1665369660000,"o":19472.5,"h":19473,"l":19472.5,"c":19472.5,"v":3.018}
{"ts":1665369720000,"o":19472.5,"h":19475,"l":19472.5,"c":19474.5,"v":4.676}
{"ts":1665369780000,"o":19474.5,"h":19475,"l":19474.5,"c":19475,"v":0.881}
{"ts":1665369840000,"o":19475,"h":19475,"l":19471,"c":19471,"v":8.039}
{"ts":1665369900000,"o":19471,"h":19473,"l":19471,"c":19472.5,"v":4.842}
{"ts":1665369960000,"o":19472.5,"h":19473,"l":19472.5,"c":19473,"v":15.828}
{"ts":1665370020000,"o":19473,"h":19473,"l":19470,"c":19470.5,"v":20.072}
{"ts":1665370080000,"o":19470.5,"h":19470.5,"l":19461,"c":19461.5,"v":18.993}
{"ts":1665370140000,"o":19461.5,"h":19461.5,"l":19461,"c":19461,"v":22.842}
{"ts":1665370200000,"o":19461,"h":19461.5,"l":19461,"c":19461.5,"v":8.069}
{"ts":1665370260000,"o":19461.5,"h":19462,"l":19461,"c":19461.5,"v":10.49}
{"ts":1665370320000,"o":19461.5,"h":19462,"l":19461.5,"c":19462,"v":6.754}
{"ts":1665370380000,"o":19462,"h":19462,"l":19461.5,"c":19462,"v":23.257}
{"ts":1665370440000,"o":19462,"h":19462,"l":19460.5,"c":19460.5,"v":17.371}
{"ts":1665370500000,"o":19460.5,"h":19461,"l":19453.5,"c":19454.5,"v":32.918}
{"ts":1665370560000,"o":19454.5,"h":19456,"l":19454,"c":19455.5,"v":7.363}
{"ts":1665370620000,"o":19455.5,"h":19462,"l":19455.5,"c":19461.5,"v":50.956}
{"ts":1665370680000,"o":19461.5,"h":19462,"l":19461.5,"c":19461.5,"v":1.553}
{"ts":1665370740000,"o":19461.5,"h":19462,"l":19461.5,"c":19461.5,"v":2.913}
{"ts":1665370800000,"o":19461.5,"h":19462,"l":19459.5,"c":19462,"v":30.153}
{"ts":1665370860000,"o":19462,"h":19462,"l":19455.5,"c":19456,"v":24.256}
{"ts":1665370920000,"o":19456,"h":19456,"l":19455.5,"c":19456,"v":9.687}
{"ts":1665370980000,"o":19456,"h":19456,"l":19455.5,"c":19456,"v":4.106}
{"ts":1665371040000,"o":19456,"h":19458,"l":19455.5,"c":19457.5,"v":7.275}
{"ts":1665371100000,"o":19457.5,"h":19459.5,"l":19457.5,"c":19458,"v":7.847}
{"ts":1665371160000,"o":19458,"h":19458,"l":19456.5,"c":19456.5,"v":7.232}
{"ts":1665371220000,"o":19456.5,"h":19459.5,"l":19456.5,"c":19458.5,"v":12.294}
{"ts":1665371280000,"o":19458.5,"h":19470.5,"l":19458.5,"c":19470,"v":20.945}
{"ts":1665371340000,"o":19470,"h":19470,"l":19469.5,"c":19470,"v":8.239}
{"ts":1665371400000,"o":19470,"h":19473,"l":19469.5,"c":19473,"v":20.175}
{"ts":1665371460000,"o":19473,"h":19473,"l":19472.5,"c":19473,"v":4.676}
{"ts":1665371520000,"o":19473,"h":19473,"l":19472.5,"c":19473,"v":5.603}
{"ts":1665371580000,"o":19473,"h":19473,"l":19470,"c":19470.5,"v":4.767}
{"ts":1665371640000,"o":19470.5,"h":19470.5,"l":19470,"c":19470.5,"v":1.045}
{"ts":1665371700000,"o":19470.5,"h":19472,"l":19470,"c":19472,"v":7.266}
{"ts":1665371760000,"o":19472,"h":19472,"l":19471.5,"c":19471.5,"v":5.497}
{"ts":1665371820000,"o":19471.5,"h":19472,"l":19464.5,"c":19465,"v":14.596}
{"ts":1665371880000,"o":19465,"h":19465,"l":19460,"c":19460,"v":57.267}
{"ts":1665371940000,"o":19460,"h":19460.5,"l":19460,"c":19460.5,"v":8.436}
{"ts":1665372000000,"o":19460.5,"h":19460.5,"l":19456,"c":19456.5,"v":6.271}
{"ts":1665372060000,"o":19456.5,"h":19456.5,"l":19450,"c":19450.5,"v":39.28}
{"ts":1665372120000,"o":19450.5,"h":19450.5,"l":19445.5,"c":19446,"v":24.835}
{"ts":1665372180000,"o":19446,"h":19446,"l":19445,"c":19445.5,"v":46.165}
{"ts":1665372240000,"o":19445.5,"h":19445.5,"l":19445,"c":19445.5,"v":22.985}
{"ts":1665372300000,"o":19445.5,"h":19450,"l":19445,"c":19449.5,"v":38.913}
{"ts":1665372360000,"o":19449.5,"h":19450,"l":19449.5,"c":19449.5,"v":13.346}
{"ts":1665372420000,"o":19449.5,"h":19450,"l":19449.5,"c":19449.5,"v":6.368}
{"ts":1665372480000,"o":19449.5,"h":19450,"l":19449.5,"c":19449.5,"v":6.773}
{"ts":1665372540000,"o":19449.5,"h":19450,"l":19449.5,"c":19450,"v":5.091}
{"ts":1665372600000,"o":19450,"h":19450,"l":19449.5,"c":19450,"v":11.325}
{"ts":1665372660000,"o":19450,"h":19450,"l":19449.5,"c":19449.5,"v":8.587}
{"ts":1665372720000,"o":19449.5,"h":19450,"l":19449.5,"c":19449.5,"v":3.615}
{"ts":1665372780000,"o":19449.5,"h":19450,"l":19430.5,"c":19431,"v":153.387}
{"ts":1665372840000,"o":19431,"h":19437,"l":19431,"c":19436.5,"v":62.408}
{"ts":1665372900000,"o":19436.5,"h":19439.5,"l":19432,"c":19432.5,"v":81.831}
{"ts":1665372960000,"o":19432.5,"h":19432.5,"l":19426,"c":19426,"v":69.241}
{"ts":1665373020000,"o":19426,"h":19430.5,"l":19418,"c":19420.5,"v":102.858}
{"ts":1665373080000,"o":19420.5,"h":19423.5,"l":19420,"c":19423.5,"v":25.674}
{"ts":1665373140000,"o":19423.5,"h":19425,"l":19423,"c":19425,"v":32.03}
{"ts":1665373200000,"o":19425,"h":19425,"l":19424.5,"c":19425,"v":9.133}
{"ts":1665373260000,"o":19425,"h":19425,"l":19424.5,"c":19425,"v":9.705}
{"ts":1665373320000,"o":19425,"h":19425,"l":19424.5,"c":19424.5,"v":10.311}
{"ts":1665373380000,"o":19424.5,"h":19425,"l":19424.5,"c":19425,"v":10.313}
{"ts":1665373440000,"o":19425,"h":19425,"l":19424.5,"c":19424.5,"v":16.217}
{"ts":1665373500000,"o":19424.5,"h":19425,"l":19424.5,"c":19425,"v":8.577}
{"ts":1665373560000,"o":19425,"h":19425,"l":19424.5,"c":19424.5,"v":8.603}
{"ts":1665373620000,"o":19424.5,"h":19428,"l":19424.5,"c":19428,"v":32.855}
{"ts":1665373680000,"o":19428,"h":19430,"l":19427.5,"c":19429.5,"v":26.004}
{"ts":1665373740000,"o":19429.5,"h":19432.5,"l":19429.5,"c":19432.5,"v":10.303}
{"ts":1665373800000,"o":19432.5,"h":19432.5,"l":19432,"c":19432.5,"v":23.133}
{"ts":1665373860000,"o":19432.5,"h":19432.5,"l":19432,"c":19432.5,"v":6.969}
{"ts":1665373920000,"o":19432.5,"h":19436,"l":19432,"c":19435.5,"v":26.07}
{"ts":1665373980000,"o":19435.5,"h":19439.5,"l":19435.5,"c":19439,"v":46.794}
{"ts":1665374040000,"o":19439,"h":19439.5,"l":19439,"c":19439,"v":4.909}
{"ts":1665374100000,"o":19439,"h":19439.5,"l":19435.5,"c":19435.5,"v":11.477}
{"ts":1665374160000,"o":19435.5,"h":19442,"l":19435.5,"c":19441.5,"v":29.308}
{"ts":1665374220000,"o":19441.5,"h":19442,"l":19441.5,"c":19441.5,"v":9.143}
{"ts":1665374280000,"o":19441.5,"h":19442,"l":19441.5,"c":19441.5,"v":8.424}
{"ts":1665374340000,"o":19441.5,"h":19442,"l":19441.5,"c":19441.5,"v":5.153}
{"ts":1665374400000,"o":19441.5,"h":19442,"l":19437.5,"c":19438,"v":27.298}
{"ts":1665374460000,"o":19438,"h":19438,"l":19437.5,"c":19438,"v":5.644}
{"ts":1665374520000,"o":19438,"h":19438,"l":19437.5,"c":19438,"v":3.299}
{"ts":1665374580000,"o":19438,"h":19438,"l":19437.5,"c":19437.5,"v":7.577}
{"ts":1665374640000,"o":19437.5,"h":19438,"l":19437.5,"c":19438,"v":8.394}
{"ts":1665374700000,"o":19438,"h":19438,"l":19437.5,"c":19438,"v":5.793}
{"ts":1665374760000,"o":19438,"h":19438,"l":19437.5,"c":19438,"v":4.93}
{"ts":1665374820000,"o":19438,"h":19442,"l":19437.5,"c":19440,"v":58.124}
{"ts":1665374880000,"o":19440,"h":19440.5,"l":19440,"c":19440,"v":17.815}
{"ts":1665374940000,"o":19440,"h":19440.5,"l":19440,"c":19440.5,"v":6.515}
{"ts":1665375000000,"o":19440.5,"h":19440.5,"l":19440,"c":19440,"v":5.505}
{"ts":1665375060000,"o":19440,"h":19440.5,"l":19440,"c":19440.5,"v":5.858}
{"ts":1665375120000,"o":19440.5,"h":19440.5,"l":19440,"c":19440.5,"v":16.239}
{"ts":1665375180000,"o":19440.5,"h":19440.5,"l":19440,"c":19440.5,"v":2.787}
{"ts":1665375240000,"o":19440.5,"h":19440.5,"l":19440,"c":19440.5,"v":4.396}
{"ts":1665375300000,"o":19440.5,"h":19440.5,"l":19440,"c":19440.5,"v":6.493}
{"ts":1665375360000,"o":19440.5,"h":19440.5,"l":19440,"c":19440,"v":34.938}
{"ts":1665375420000,"o":19440,"h":19440.5,"l":19440,"c":19440.5,"v":59.536}
{"ts":1665375480000,"o":19440.5,"h":19440.5,"l":19436.5,"c":19436.5,"v":33.764}
{"ts":1665375540000,"o":19436.5,"h":19437,"l":19436.5,"c":19436.5,"v":15.721}
{"ts":1665375600000,"o":19436.5,"h":19437,"l":19436.5,"c":19436.5,"v":2.109}
{"ts":1665375660000,"o":19436.5,"h":19437,"l":19433.5,"c":19434,"v":21.507}
{"ts":1665375720000,"o":19434,"h":19434,"l":19433,"c":19433,"v":34.956}
{"ts":1665375780000,"o":19433,"h":19433,"l":19422,"c":19422.5,"v":37.801}
{"ts":1665375840000,"o":19422.5,"h":19422.5,"l":19422,"c":19422.5,"v":12.345}
{"ts":1665375900000,"o":19422.5,"h":19422.5,"l":19422,"c":19422,"v":25.409}
{"ts":1665375960000,"o":19422,"h":19422.5,"l":19422,"c":19422,"v":23.5}
{"ts":1665376020000,"o":19422,"h":19427,"l":19421.5,"c":19422,"v":84.141}
{"ts":1665376080000,"o":19422,"h":19422,"l":19418.5,"c":19420.5,"v":30.231}
{"ts":1665376140000,"o":19420.5,"h":19425.5,"l":19420.5,"c":19425.5,"v":30.255}
{"ts":1665376200000,"o":19425.5,"h":19425.5,"l":19425,"c":19425.5,"v":13.706}
{"ts":1665376260000,"o":19425.5,"h":19425.5,"l":19425,"c":19425,"v":15.922}
{"ts":1665376320000,"o":19425,"h":19425.5,"l":19422,"c":19422,"v":5.216}
{"ts":1665376380000,"o":19422,"h":19422.5,"l":19422,"c":19422,"v":14.005}
{"ts":1665376440000,"o":19422,"h":19422.5,"l":19422,"c":19422.5,"v":10.159}
{"ts":1665376500000,"o":19422.5,"h":19424,"l":19422,"c":19423.5,"v":29.195}
{"ts":1665376560000,"o":19423.5,"h":19424,"l":19423.5,"c":19424,"v":50.44}
{"ts":1665376620000,"o":19424,"h":19424,"l":19423.5,"c":19423.5,"v":10.652}
{"ts":1665376680000,"o":19423.5,"h":19424,"l":19423.5,"c":19423.5,"v":31.718}
{"ts":1665376740000,"o":19423.5,"h":19424,"l":19423.5,"c":19423.5,"v":4.709}
{"ts":1665376800000,"o":19423.5,"h":19424,"l":19423.5,"c":19424,"v":4.365}
{"ts":1665376860000,"o":19424,"h":19424,"l":19423.5,"c":19423.5,"v":18.988}
{"ts":1665376920000,"o":19423.5,"h":19438.5,"l":19423.5,"c":19438.5,"v":84.585}
{"ts":1665376980000,"o":19438.5,"h":19443,"l":19438,"c":19442.5,"v":104.068}
{"ts":1665377040000,"o":19442.5,"h":19458.5,"l":19442.5,"c":19458,"v":129.315}
{"ts":1665377100000,"o":19458,"h":19458,"l":19453,"c":19453.5,"v":50.362}
{"ts":1665377160000,"o":19453.5,"h":19455.5,"l":19453,"c":19455,"v":24.291}
{"ts":1665377220000,"o":19455,"h":19466,"l":19455,"c":19466,"v":142.364}
{"ts":1665377280000,"o":19466,"h":19466,"l":19465.5,"c":19465.5,"v":31.275}
{"ts":1665377340000,"o":19465.5,"h":19465.5,"l":19461.5,"c":19464.5,"v":43.29}
{"ts":1665377400000,"o":19464.5,"h":19465,"l":19462,"c":19462,"v":29.4}
{"ts":1665377460000,"o":19462,"h":19462.5,"l":19462,"c":19462,"v":15.19}
{"ts":1665377520000,"o":19462,"h":19462.5,"l":19462,"c":19462,"v":5.286}
{"ts":1665377580000,"o":19462,"h":19465,"l":19462,"c":19464.5,"v":12.822}
{"ts":1665377640000,"o":19464.5,"h":19466,"l":19464.5,"c":19466,"v":18.582}
{"ts":1665377700000,"o":19466,"h":19466,"l":19465.5,"c":19466,"v":11.521}
{"ts":1665377760000,"o":19466,"h":19466,"l":19465.5,"c":19465.5,"v":18.307}
{"ts":1665377820000,"o":19465.5,"h":19466,"l":19465.5,"c":19466,"v":8.753}
{"ts":1665377880000,"o":19466,"h":19466,"l":19465.5,"c":19465.5,"v":5.754}
{"ts":1665377940000,"o":19465.5,"h":19466,"l":19465.5,"c":19465.5,"v":16.188}
{"ts":1665378000000,"o":19465.5,"h":19466,"l":19456,"c":19456.5,"v":43.964}
{"ts":1665378060000,"o":19456.5,"h":19456.5,"l":19453,"c":19453.5,"v":13.374}
{"ts":1665378120000,"o":19453.5,"h":19459,"l":19453,"c":19459,"v":16.991}
{"ts":1665378180000,"o":19459,"h":19460,"l":19458.5,"c":19460,"v":8.282}
{"ts":1665378240000,"o":19460,"h":19460,"l":19459.5,"c":19460,"v":7.19}
{"ts":1665378300000,"o":19460,"h":19460,"l":19459.5,"c":19459.5,"v":2.454}
{"ts":1665378360000,"o":19459.5,"h":19460,"l":19453.5,"c":19454,"v":28.677}
{"ts":1665378420000,"o":19454,"h":19454,"l":19453.5,"c":19453.5,"v":5.726}
{"ts":1665378480000,"o":19453.5,"h":19454,"l":19444,"c":19444,"v":35.12}
{"ts":1665378540000,"o":19444,"h":19444.5,"l":19442.5,"c":19444.5,"v":38.247}
{"ts":1665378600000,"o":19444.5,"h":19444.5,"l":19443,"c":19443.5,"v":15.691}
{"ts":1665378660000,"o":19443.5,"h":19443.5,"l":19443,"c":19443,"v":8.761}
{"ts":1665378720000,"o":19443,"h":19443.5,"l":19443,"c":19443.5,"v":10.565}
{"ts":1665378780000,"o":19443.5,"h":19443.5,"l":19443,"c":19443,"v":5.531}
{"ts":1665378840000,"o":19443,"h":19443.5,"l":19443,"c":19443,"v":5.577}
{"ts":1665378900000,"o":19443,"h":19443.5,"l":19443,"c":19443,"v":7.013}
{"ts":1665378960000,"o":19443,"h":19443.5,"l":19443,"c":19443,"v":20.297}
{"ts":1665379020000,"o":19443,"h":19445.5,"l":19443,"c":19445.5,"v":22.54}
{"ts":1665379080000,"o":19445.5,"h":19445.5,"l":19445,"c":19445,"v":4.152}
{"ts":1665379140000,"o":19445,"h":19450,"l":19445,"c":19450,"v":20.287}
{"ts":1665379200000,"o":19450,"h":19453,"l":19449.5,"c":19452.5,"v":47.321}
{"ts":1665379260000,"o":19452.5,"h":19453.5,"l":19452.5,"c":19453.5,"v":2.212}
{"ts":1665379320000,"o":19453.5,"h":19454,"l":19448.5,"c":19448.5,"v":62.134}
{"ts":1665379380000,"o":19448.5,"h":19449,"l":19448.5,"c":19449,"v":8.735}
{"ts":1665379440000,"o":19449,"h":19449,"l":19447.5,"c":19448,"v":17.928}
{"ts":1665379500000,"o":19448,"h":19448.5,"l":19447.5,"c":19448.5,"v":64.162}
{"ts":1665379560000,"o":19448.5,"h":19465,"l":19448.5,"c":19461.5,"v":71.847}
{"ts":1665379620000,"o":19461.5,"h":19462,"l":19461.5,"c":19462,"v":4.602}
{"ts":1665379680000,"o":19462,"h":19462,"l":19461.5,"c":19461.5,"v":5.045}
{"ts":1665379740000,"o":19461.5,"h":19462,"l":19461.5,"c":19462,"v":4.211}
{"ts":1665379800000,"o":19462,"h":19462,"l":19460,"c":19460,"v":23.238}
{"ts":1665379860000,"o":19460,"h":19460.5,"l":19452.5,"c":19452.5,"v":35.006}
{"ts":1665379920000,"o":19452.5,"h":19452.5,"l":19408,"c":19411,"v":392.983}
{"ts":1665379980000,"o":19411,"h":19413,"l":19366,"c":19405.5,"v":758.272}
{"ts":1665380040000,"o":19405.5,"h":19415,"l":19405.5,"c":19412.5,"v":132.109}
{"ts":1665380100000,"o":19412.5,"h":19413,"l":19397,"c":19397,"v":169.7}
{"ts":1665380160000,"o":19397,"h":19397.5,"l":19381.5,"c":19389.5,"v":213.815}
{"ts":1665380220000,"o":19389.5,"h":19407,"l":19389.5,"c":19406.5,"v":117.568}
{"ts":1665380280000,"o":19406.5,"h":19407,"l":19406,"c":19406.5,"v":34.166}
{"ts":1665380340000,"o":19406.5,"h":19406.5,"l":19400,"c":19400,"v":101.223}
{"ts":1665380400000,"o":19400,"h":19400.5,"l":19390,"c":19390.5,"v":82.3}
{"ts":1665380460000,"o":19390.5,"h":19394.5,"l":19390,"c":19394.5,"v":49.864}
{"ts":1665380520000,"o":19394.5,"h":19394.5,"l":19393.5,"c":19394,"v":52.97}
{"ts":1665380580000,"o":19394,"h":19403.5,"l":19393.5,"c":19403.5,"v":66.336}
{"ts":1665380640000,"o":19403.5,"h":19403.5,"l":19397,"c":19397.5,"v":101.585}
{"ts":1665380700000,"o":19397.5,"h":19397.5,"l":19388.5,"c":19393,"v":86.278}
{"ts":1665380760000,"o":19393,"h":19393.5,"l":19393,"c":19393,"v":34.229}
{"ts":1665380820000,"o":19393,"h":19393.5,"l":19393,"c":19393.5,"v":25.987}
{"ts":1665380880000,"o":19393.5,"h":19398.5,"l":19393,"c":19396,"v":157.477}
{"ts":1665380940000,"o":19396,"h":19400,"l":19392,"c":19397.5,"v":453.202}
{"ts":1665381000000,"o":19397.5,"h":19397.5,"l":19395,"c":19395,"v":52.239}
{"ts":1665381060000,"o":19395,"h":19405,"l":19395,"c":19405,"v":40.51}
{"ts":1665381120000,"o":19405,"h":19405,"l":19400,"c":19403,"v":22.092}
{"ts":1665381180000,"o":19403,"h":19403,"l":19402.5,"c":19402.5,"v":17.6}
{"ts":1665381240000,"o":19402.5,"h":19406.5,"l":19402.5,"c":19406.5,"v":30.147}
{"ts":1665381300000,"o":19406.5,"h":19406.5,"l":19400,"c":19400,"v":57.988}
{"ts":1665381360000,"o":19400,"h":19400.5,"l":19399.5,"c":19399.5,"v":32.498}
{"ts":1665381420000,"o":19399.5,"h":19402.5,"l":19399.5,"c":19402,"v":24.508}
{"ts":1665381480000,"o":19402,"h":19406,"l":19402,"c":19406,"v":41.649}
{"ts":1665381540000,"o":19406,"h":19410.5,"l":19405.5,"c":19410.5,"v":186.954}
{"ts":1665381600000,"o":19410.5,"h":19410.5,"l":19402,"c":19402,"v":79.883}
{"ts":1665381660000,"o":19402,"h":19409,"l":19398,"c":19408.5,"v":128.26}
{"ts":1665381720000,"o":19408.5,"h":19408.5,"l":19398,"c":19398,"v":62.286}
{"ts":1665381780000,"o":19398,"h":19398.5,"l":19390,"c":19390,"v":70.831}
{"ts":1665381840000,"o":19390,"h":19408,"l":19380,"c":19402.5,"v":193.23}
{"ts":1665381900000,"o":19402.5,"h":19410,"l":19402.5,"c":19409.5,"v":16.914}
{"ts":1665381960000,"o":19409.5,"h":19413,"l":19409,"c":19413,"v":55.023}
{"ts":1665382020000,"o":19413,"h":19425,"l":19412.5,"c":19422,"v":124.402}
{"ts":1665382080000,"o":19422,"h":19423.5,"l":19416,"c":19416.5,"v":55.542}
{"ts":1665382140000,"o":19416.5,"h":19422.5,"l":19416,"c":19422,"v":45.251}
{"ts":1665382200000,"o":19422,"h":19424,"l":19420,"c":19420,"v":105.309}
{"ts":1665382260000,"o":19420,"h":19422.5,"l":19420,"c":19422.5,"v":25.039}
{"ts":1665382320000,"o":19422.5,"h":19428,"l":19422.5,"c":19427.5,"v":49.02}
{"ts":1665382380000,"o":19427.5,"h":19428,"l":19427.5,"c":19428,"v":42.172}
{"ts":1665382440000,"o":19428,"h":19428,"l":19424,"c":19424.5,"v":33.565}
{"ts":1665382500000,"o":19424.5,"h":19424.5,"l":19424,"c":19424,"v":16.196}
{"ts":1665382560000,"o":19424,"h":19428,"l":19424,"c":19427.5,"v":34.408}
{"ts":1665382620000,"o":19427.5,"h":19429.5,"l":19427.5,"c":19429.5,"v":36.629}
{"ts":1665382680000,"o":19429.5,"h":19429.5,"l":19429,"c":19429,"v":23.379}
{"ts":1665382740000,"o":19429,"h":19429.5,"l":19429,"c":19429.5,"v":10.021}
{"ts":1665382800000,"o":19429.5,"h":19429.5,"l":19423.5,"c":19423.5,"v":32.041}
{"ts":1665382860000,"o":19423.5,"h":19424,"l":19423.5,"c":19424,"v":13.627}
{"ts":1665382920000,"o":19424,"h":19428.5,"l":19423.5,"c":19428,"v":64.219}
{"ts":1665382980000,"o":19428,"h":19428.5,"l":19427.5,"c":19428,"v":14.655}
{"ts":1665383040000,"o":19428,"h":19428,"l":19418,"c":19418,"v":31.514}
{"ts":1665383100000,"o":19418,"h":19418.5,"l":19418,"c":19418.5,"v":22.622}
{"ts":1665383160000,"o":19418.5,"h":19428.5,"l":19418.5,"c":19428.5,"v":22.11}
{"ts":1665383220000,"o":19428.5,"h":19429,"l":19428,"c":19428.5,"v":13.965}
{"ts":1665383280000,"o":19428.5,"h":19429,"l":19422.5,"c":19422.5,"v":49.766}
{"ts":1665383340000,"o":19422.5,"h":19423,"l":19420,"c":19420.5,"v":58.312}
{"ts":1665383400000,"o":19420.5,"h":19420.5,"l":19420,"c":19420.5,"v":9.418}
{"ts":1665383460000,"o":19420.5,"h":19422.5,"l":19414,"c":19414.5,"v":35.782}
{"ts":1665383520000,"o":19414.5,"h":19414.5,"l":19404.5,"c":19404.5,"v":125.512}
{"ts":1665383580000,"o":19404.5,"h":19409,"l":19400.5,"c":19401,"v":104.906}
{"ts":1665383640000,"o":19401,"h":19403.5,"l":19398,"c":19398,"v":81.655}
{"ts":1665383700000,"o":19398,"h":19398.5,"l":19385,"c":19385.5,"v":164.017}
{"ts":1665383760000,"o":19385.5,"h":19396.5,"l":19385,"c":19396.5,"v":59.481}
{"ts":1665383820000,"o":19396.5,"h":19396.5,"l":19394,"c":19394.5,"v":19.279}
{"ts":1665383880000,"o":19394.5,"h":19394.5,"l":19394,"c":19394.5,"v":27.392}
{"ts":1665383940000,"o":19394.5,"h":19394.5,"l":19391,"c":19391,"v":31.583}
{"ts":1665384000000,"o":19391,"h":19391.5,"l":19391,"c":19391,"v":8.966}
{"ts":1665384060000,"o":19391,"h":19399.5,"l":19389.5,"c":19391.5,"v":48.155}
{"ts":1665384120000,"o":19391.5,"h":19392,"l":19387,"c":19389,"v":65.846}
{"ts":1665384180000,"o":19389,"h":19394,"l":19384.5,"c":19394,"v":92.325}
{"ts":1665384240000,"o":19394,"h":19394,"l":19393,"c":19393,"v":56.164}
{"ts":1665384300000,"o":19393,"h":19400,"l":19393,"c":19399,"v":42.854}
{"ts":1665384360000,"o":19399,"h":19399.5,"l":19399,"c":19399,"v":25.03}
{"ts":1665384420000,"o":19399,"h":19399.5,"l":19399,"c":19399.5,"v":74.083}
{"ts":1665384480000,"o":19399.5,"h":19399.5,"l":19389.5,"c":19390,"v":102.023}
{"ts":1665384540000,"o":19390,"h":19391.5,"l":19385,"c":19391.5,"v":50.4}
{"ts":1665384600000,"o":19391.5,"h":19400.5,"l":19391,"c":19400.5,"v":82.273}
{"ts":1665384660000,"o":19400.5,"h":19400.5,"l":19397.5,"c":19398,"v":11.074}
{"ts":1665384720000,"o":19398,"h":19398,"l":19390.5,"c":19391,"v":34.71}
{"ts":1665384780000,"o":19391,"h":19391,"l":19383,"c":19383.5,"v":42.723}
{"ts":1665384840000,"o":19383.5,"h":19383.5,"l":19368,"c":19377,"v":185.758}
{"ts":1665384900000,"o":19377,"h":19380,"l":19377,"c":19377.5,"v":41.93}
{"ts":1665384960000,"o":19377.5,"h":19395,"l":19377.5,"c":19388.5,"v":86.777}
{"ts":1665385020000,"o":19388.5,"h":19391.5,"l":19388.5,"c":19391,"v":17.535}
{"ts":1665385080000,"o":19391,"h":19391.5,"l":19391,"c":19391,"v":15.333}
{"ts":1665385140000,"o":19391,"h":19391.5,"l":19385.5,"c":19388,"v":55.784}
{"ts":1665385200000,"o":19388,"h":19397.5,"l":19386,"c":19397.5,"v":29.381}
{"ts":1665385260000,"o":19397.5,"h":19409,"l":19397,"c":19407.5,"v":162.525}
{"ts":1665385320000,"o":19407.5,"h":19409,"l":19406,"c":19406.5,"v":29.552}
{"ts":1665385380000,"o":19406.5,"h":19410,"l":19406,"c":19410,"v":48.044}
{"ts":1665385440000,"o":19410,"h":19413.5,"l":19409.5,"c":19413.5,"v":48.995}
{"ts":1665385500000,"o":19413.5,"h":19417.5,"l":19413,"c":19417,"v":40.704}
{"ts":1665385560000,"o":19417,"h":19417.5,"l":19410,"c":19410.5,"v":45.027}
{"ts":1665385620000,"o":19410.5,"h":19410.5,"l":19408.5,"c":19409,"v":33.207}
{"ts":1665385680000,"o":19409,"h":19409,"l":19405.5,"c":19405.5,"v":39.228}
{"ts":1665385740000,"o":19405.5,"h":19409.5,"l":19405.5,"c":19409,"v":9.005}
{"ts":1665385800000,"o":19409,"h":19409.5,"l":19409,"c":19409.5,"v":30.505}
{"ts":1665385860000,"o":19409.5,"h":19409.5,"l":19408.5,"c":19408.5,"v":7.649}
{"ts":1665385920000,"o":19408.5,"h":19409,"l":19404,"c":19408,"v":16.558}
{"ts":1665385980000,"o":19408,"h":19422.5,"l":19408,"c":19419.5,"v":117.466}
{"ts":1665386040000,"o":19419.5,"h":19419.5,"l":19411,"c":19413,"v":26.418}
{"ts":1665386100000,"o":19413,"h":19413.5,"l":19408,"c":19408.5,"v":32.962}
{"ts":1665386160000,"o":19408.5,"h":19408.5,"l":19402,"c":19402.5,"v":63.32}
{"ts":1665386220000,"o":19402.5,"h":19404.5,"l":19400,"c":19404.5,"v":26.139}
{"ts":1665386280000,"o":19404.5,"h":19406.5,"l":19404,"c":19406.5,"v":17.802}
{"ts":1665386340000,"o":19406.5,"h":19412,"l":19406,"c":19412,"v":19.655}
{"ts":1665386400000,"o":19412,"h":19418,"l":19412,"c":19416,"v":23.759}
{"ts":1665386460000,"o":19416,"h":19416,"l":19415.5,"c":19416,"v":15.578}
{"ts":1665386520000,"o":19416,"h":19416,"l":19415.5,"c":19416,"v":6.187}
{"ts":1665386580000,"o":19416,"h":19416,"l":19415.5,"c":19415.5,"v":15.847}
{"ts":1665386640000,"o":19415.5,"h":19422.5,"l":19415.5,"c":19422.5,"v":44.986}
{"ts":1665386700000,"o":19422.5,"h":19434.5,"l":19422.5,"c":19425,"v":186.86}
{"ts":1665386760000,"o":19425,"h":19425,"l":19415,"c":19415.5,"v":51.585}
{"ts":1665386820000,"o":19415.5,"h":19415.5,"l":19414,"c":19414.5,"v":19.58}
{"ts":1665386880000,"o":19414.5,"h":19414.5,"l":19410,"c":19410.5,"v":24.628}
{"ts":1665386940000,"o":19410.5,"h":19410.5,"l":19407.5,"c":19408,"v":13.965}
{"ts":1665387000000,"o":19408,"h":19408,"l":19400,"c":19405.5,"v":44.075}
{"ts":1665387060000,"o":19405.5,"h":19416,"l":19405,"c":19416,"v":17.826}
{"ts":1665387120000,"o":19416,"h":19416,"l":19415.5,"c":19415.5,"v":33.307}
{"ts":1665387180000,"o":19415.5,"h":19416,"l":19415.5,"c":19415.5,"v":3.039}
{"ts":1665387240000,"o":19415.5,"h":19416,"l":19415.5,"c":19416,"v":14.177}
{"ts":1665387300000,"o":19416,"h":19419,"l":19415.5,"c":19418.5,"v":30.854}
{"ts":1665387360000,"o":19418.5,"h":19424,"l":19418.5,"c":19421,"v":20.081}
{"ts":1665387420000,"o":19421,"h":19421,"l":19416.5,"c":19416.5,"v":11.152}
{"ts":1665387480000,"o":19416.5,"h":19417,"l":19416.5,"c":19416.5,"v":12.393}
{"ts":1665387540000,"o":19416.5,"h":19417,"l":19416.5,"c":19417,"v":10.04}
{"ts":1665387600000,"o":19417,"h":19417,"l":19416.5,"c":19416.5,"v":4.196}
{"ts":1665387660000,"o":19416.5,"h":19417,"l":19416.5,"c":19417,"v":12.503}
{"ts":1665387720000,"o":19417,"h":19417,"l":19416.5,"c":19417,"v":29.402}
{"ts":1665387780000,"o":19417,"h":19417,"l":19416.5,"c":19416.5,"v":21.114}
{"ts":1665387840000,"o":19416.5,"h":19417,"l":19416.5,"c":19416.5,"v":18.976}
{"ts":1665387900000,"o":19416.5,"h":19417,"l":19413.5,"c":19413.5,"v":36.025}
{"ts":1665387960000,"o":19413.5,"h":19414,"l":19412.5,"c":19412.5,"v":34.157}
{"ts":1665388020000,"o":19412.5,"h":19414.5,"l":19412.5,"c":19414.5,"v":15.548}
{"ts":1665388080000,"o":19414.5,"h":19416,"l":19414.5,"c":19415.5,"v":10.972}
{"ts":1665388140000,"o":19415.5,"h":19416,"l":19410.5,"c":19411,"v":52.849}
{"ts":1665388200000,"o":19411,"h":19411,"l":19406.5,"c":19407,"v":17.219}
{"ts":1665388260000,"o":19407,"h":19407,"l":19405.5,"c":19405.5,"v":43.868}
{"ts":1665388320000,"o":19405.5,"h":19406,"l":19401,"c":19401,"v":37.138}
{"ts":1665388380000,"o":19401,"h":19401.5,"l":19400,"c":19400,"v":16.916}
{"ts":1665388440000,"o":19400,"h":19402.5,"l":19400,"c":19402,"v":16.253}
{"ts":1665388500000,"o":19402,"h":19402.5,"l":19402,"c":19402.5,"v":26.07}
{"ts":1665388560000,"o":19402.5,"h":19406,"l":19402,"c":19405.5,"v":22.524}
{"ts":1665388620000,"o":19405.5,"h":19406,"l":19405.5,"c":19405.5,"v":21.504}
{"ts":1665388680000,"o":19405.5,"h":19406,"l":19405.5,"c":19405.5,"v":10.936}
{"ts":1665388740000,"o":19405.5,"h":19406,"l":19403.5,"c":19403.5,"v":6.468}
{"ts":1665388800000,"o":19403.5,"h":19405.5,"l":19403.5,"c":19405.5,"v":34.27}
{"ts":1665388860000,"o":19405.5,"h":19406,"l":19405.5,"c":19406,"v":16.495}
{"ts":1665388920000,"o":19406,"h":19406,"l":19400,"c":19400.5,"v":33.807}
{"ts":1665388980000,"o":19400.5,"h":19400.5,"l":19391,"c":19391,"v":76.28}
{"ts":1665389040000,"o":19391,"h":19391.5,"l":19387,"c":19387.5,"v":90.532}
{"ts":1665389100000,"o":19387.5,"h":19387.5,"l":19372,"c":19372.5,"v":186.133}
{"ts":1665389160000,"o":19372.5,"h":19387.5,"l":19372,"c":19383,"v":184.077}
{"ts":1665389220000,"o":19383,"h":19383,"l":19379.5,"c":19379.5,"v":73.036}
{"ts":1665389280000,"o":19379.5,"h":19380,"l":19378.5,"c":19378.5,"v":82.186}
{"ts":1665389340000,"o":19378.5,"h":19379,"l":19370.5,"c":19370.5,"v":56.074}
{"ts":1665389400000,"o":19370.5,"h":19371,"l":19320,"c":19331,"v":1403.944}
{"ts":1665389460000,"o":19331,"h":19362,"l":19331,"c":19360.5,"v":378.746}
{"ts":1665389520000,"o":19360.5,"h":19363.5,"l":19302,"c":19316.5,"v":883.771}
{"ts":1665389580000,"o":19316.5,"h":19324.5,"l":19312,"c":19312.5,"v":433.973}
{"ts":1665389640000,"o":19312.5,"h":19312.5,"l":19235,"c":19291,"v":2388.787}
{"ts":1665389700000,"o":19291,"h":19319.5,"l":19280.5,"c":19308,"v":432.36}
{"ts":1665389760000,"o":19308,"h":19310,"l":19287,"c":19287,"v":229.079}
{"ts":1665389820000,"o":19287,"h":19296.5,"l":19273,"c":19273.5,"v":358.737}
{"ts":1665389880000,"o":19273.5,"h":19292,"l":19273,"c":19292,"v":231.541}
{"ts":1665389940000,"o":19292,"h":19305,"l":19291.5,"c":19304.5,"v":187.531}
{"ts":1665390000000,"o":19304.5,"h":19305,"l":19288,"c":19298,"v":189.284}
{"ts":1665390060000,"o":19298,"h":19298,"l":19290,"c":19297,"v":148.386}
{"ts":1665390120000,"o":19297,"h":19297,"l":19275,"c":19275,"v":143.421}
{"ts":1665390180000,"o":19275,"h":19286.5,"l":19275,"c":19286.5,"v":161.761}
{"ts":1665390240000,"o":19286.5,"h":19288.5,"l":19250,"c":19253.5,"v":607.538}
{"ts":1665390300000,"o":19253.5,"h":19259.5,"l":19158,"c":19200,"v":3468.308}
{"ts":1665390360000,"o":19200,"h":19206.5,"l":19153,"c":19204,"v":1117.33}
{"ts":1665390420000,"o":19204,"h":19215,"l":19178,"c":19200,"v":575.791}
{"ts":1665390480000,"o":19200,"h":19216.5,"l":19199.5,"c":19200,"v":434.026}
{"ts":1665390540000,"o":19200,"h":19207,"l":19188,"c":19193.5,"v":236.64}
{"ts":1665390600000,"o":19193.5,"h":19193.5,"l":19122,"c":19148.5,"v":1628.805}
{"ts":1665390660000,"o":19148.5,"h":19174,"l":19142,"c":19169,"v":608.098}
{"ts":1665390720000,"o":19169,"h":19174.5,"l":19131,"c":19134.5,"v":833.782}
{"ts":1665390780000,"o":19134.5,"h":19161.5,"l":19134.5,"c":19161.5,"v":328.556}
{"ts":1665390840000,"o":19161.5,"h":19170.5,"l":19157,"c":19157.5,"v":288.338}
{"ts":1665390900000,"o":19157.5,"h":19157.5,"l":19124,"c":19132.5,"v":488.467}
{"ts":1665390960000,"o":19132.5,"h":19155,"l":19132,"c":19154.5,"v":212.026}
{"ts":1665391020000,"o":19154.5,"h":19187.5,"l":19152,"c":19187.5,"v":371.184}
{"ts":1665391080000,"o":19187.5,"h":19197,"l":19176,"c":19192,"v":530.868}
{"ts":1665391140000,"o":19192,"h":19192.5,"l":19168,"c":19181,"v":498.04}
{"ts":1665391200000,"o":19181,"h":19181.5,"l":19170,"c":19170.5,"v":211.328}
{"ts":1665391260000,"o":19170.5,"h":19188,"l":19170.5,"c":19185,"v":271.546}
{"ts":1665391320000,"o":19185,"h":19200,"l":19185,"c":19200,"v":267.653}
{"ts":1665391380000,"o":19200,"h":19212,"l":19199.5,"c":19212,"v":293.188}
{"ts":1665391440000,"o":19212,"h":19230,"l":19211.5,"c":19224.5,"v":469.261}
{"ts":1665391500000,"o":19224.5,"h":19225,"l":19203.5,"c":19210,"v":327.334}
{"ts":1665391560000,"o":19210,"h":19222.5,"l":19209.5,"c":19222.5,"v":118.82}
{"ts":1665391620000,"o":19222.5,"h":19232,"l":19222.5,"c":19227,"v":139.667}
{"ts":1665391680000,"o":19227,"h":19244,"l":19226.5,"c":19244,"v":310.903}
{"ts":1665391740000,"o":19244,"h":19244,"l":19231,"c":19231.5,"v":221.36}
{"ts":1665391800000,"o":19231.5,"h":19233,"l":19221,"c":19228.5,"v":144.908}
{"ts":1665391860000,"o":19228.5,"h":19232,"l":19228,"c":19230.5,"v":69.028}
{"ts":1665391920000,"o":19230.5,"h":19230.5,"l":19225,"c":19225,"v":65.407}
{"ts":1665391980000,"o":19225,"h":19234,"l":19225,"c":19234,"v":100.143}
{"ts":1665392040000,"o":19234,"h":19234.5,"l":19230,"c":19230.5,"v":86.742}
{"ts":1665392100000,"o":19230.5,"h":19231,"l":19226,"c":19226,"v":63.263}
{"ts":1665392160000,"o":19226,"h":19226.5,"l":19220.5,"c":19221.5,"v":91.287}
{"ts":1665392220000,"o":19221.5,"h":19228.5,"l":19221.5,"c":19228.5,"v":58.916}
{"ts":1665392280000,"o":19228.5,"h":19231.5,"l":19224,"c":19229,"v":169.045}
{"ts":1665392340000,"o":19229,"h":19230,"l":19227,"c":19229.5,"v":86.428}
{"ts":1665392400000,"o":19229.5,"h":19240,"l":19224,"c":19240,"v":104.822}
{"ts":1665392460000,"o":19240,"h":19250,"l":19237,"c":19239,"v":163.959}
{"ts":1665392520000,"o":19239,"h":19262,"l":19238.5,"c":19260,"v":302.868}
{"ts":1665392580000,"o":19260,"h":19264,"l":19260,"c":19260,"v":159.815}
{"ts":1665392640000,"o":19260,"h":19260.5,"l":19257,"c":19257,"v":95.751}
{"ts":1665392700000,"o":19257,"h":19257.5,"l":19240.5,"c":19245,"v":106.13}
{"ts":1665392760000,"o":19245,"h":19249,"l":19240,"c":19247.5,"v":80.992}
{"ts":1665392820000,"o":19247.5,"h":19249.5,"l":19247,"c":19249.5,"v":29.937}
{"ts":1665392880000,"o":19249.5,"h":19259,"l":19249,"c":19259,"v":68.99}
{"ts":1665392940000,"o":19259,"h":19259.5,"l":19257,"c":19257,"v":44.127}
{"ts":1665393000000,"o":19257,"h":19257.5,"l":19245,"c":19246,"v":49.697}
{"ts":1665393060000,"o":19246,"h":19249.5,"l":19246,"c":19249,"v":43.538}
{"ts":1665393120000,"o":19249,"h":19255,"l":19249,"c":19255,"v":128.74}
{"ts":1665393180000,"o":19255,"h":19259,"l":19254.5,"c":19258.5,"v":53.559}
{"ts":1665393240000,"o":19258.5,"h":19259,"l":19254,"c":19255,"v":43.716}
{"ts":1665393300000,"o":19255,"h":19265,"l":19254.5,"c":19265,"v":140.465}
{"ts":1665393360000,"o":19265,"h":19270,"l":19264.5,"c":19270,"v":95.767}
{"ts":1665393420000,"o":19270,"h":19285,"l":19269.5,"c":19277.5,"v":267.199}
{"ts":1665393480000,"o":19277.5,"h":19278,"l":19272,"c":19276,"v":84.996}
{"ts":1665393540000,"o":19276,"h":19276,"l":19271.5,"c":19273.5,"v":73.166}
{"ts":1665393600000,"o":19273.5,"h":19273.5,"l":19265.5,"c":19272.5,"v":69.131}
{"ts":1665393660000,"o":19272.5,"h":19273.5,"l":19269,"c":19269,"v":40.459}
{"ts":1665393720000,"o":19269,"h":19272.5,"l":19265,"c":19265.5,"v":99.066}
{"ts":1665393780000,"o":19265.5,"h":19265.5,"l":19261.5,"c":19262.5,"v":56.494}
{"ts":1665393840000,"o":19262.5,"h":19262.5,"l":19250.5,"c":19250.5,"v":111.53}
{"ts":1665393900000,"o":19250.5,"h":19255.5,"l":19250,"c":19250.5,"v":184.992}
{"ts":1665393960000,"o":19250.5,"h":19262.5,"l":19250.5,"c":19262.5,"v":53.539}
{"ts":1665394020000,"o":19262.5,"h":19262.5,"l":19250,"c":19250,"v":85.859}
{"ts":1665394080000,"o":19250,"h":19257,"l":19250,"c":19257,"v":44.569}
{"ts":1665394140000,"o":19257,"h":19274,"l":19256.5,"c":19273.5,"v":50.671}
{"ts":1665394200000,"o":19273.5,"h":19278.5,"l":19273,"c":19278.5,"v":233.436}
{"ts":1665394260000,"o":19278.5,"h":19278.5,"l":19273,"c":19273,"v":127.545}
{"ts":1665394320000,"o":19273,"h":19273.5,"l":19273,"c":19273,"v":48.045}
{"ts":1665394380000,"o":19273,"h":19273.5,"l":19264.5,"c":19265,"v":37.891}
{"ts":1665394440000,"o":19265,"h":19265,"l":19254,"c":19254,"v":53.771}
{"ts":1665394500000,"o":19254,"h":19254.5,"l":19253.5,"c":19254,"v":63.92}
{"ts":1665394560000,"o":19254,"h":19254,"l":19251,"c":19251,"v":41.431}
{"ts":1665394620000,"o":19251,"h":19251.5,"l":19251,"c":19251.5,"v":30.019}
{"ts":1665394680000,"o":19251.5,"h":19254.5,"l":19251,"c":19254,"v":37.91}
{"ts":1665394740000,"o":19254,"h":19255,"l":19251.5,"c":19254.5,"v":47.121}
{"ts":1665394800000,"o":19254.5,"h":19255,"l":19254.5,"c":19255,"v":15.321}
{"ts":1665394860000,"o":19255,"h":19266.5,"l":19254.5,"c":19266,"v":94.284}
{"ts":1665394920000,"o":19266,"h":19277,"l":19266,"c":19276.5,"v":62.436}
{"ts":1665394980000,"o":19276.5,"h":19284,"l":19276.5,"c":19283.5,"v":155.808}
{"ts":1665395040000,"o":19283.5,"h":19284,"l":19276.5,"c":19283.5,"v":106.608}
{"ts":1665395100000,"o":19283.5,"h":19287,"l":19277.5,"c":19287,"v":151.718}
{"ts":1665395160000,"o":19287,"h":19309.5,"l":19286.5,"c":19309,"v":699.36}
{"ts":1665395220000,"o":19309,"h":19322,"l":19308.5,"c":19322,"v":593.573}
{"ts":1665395280000,"o":19322,"h":19340,"l":19311,"c":19312.5,"v":902.701}
{"ts":1665395340000,"o":19312.5,"h":19325,"l":19312.5,"c":19325,"v":143.93}
{"ts":1665395400000,"o":19325,"h":19325.5,"l":19312,"c":19315,"v":121.695}
{"ts":1665395460000,"o":19315,"h":19315,"l":19305.5,"c":19305.5,"v":105.859}
{"ts":1665395520000,"o":19305.5,"h":19311.5,"l":19305.5,"c":19311,"v":96.495}
{"ts":1665395580000,"o":19311,"h":19315,"l":19310.5,"c":19315,"v":61.219}
{"ts":1665395640000,"o":19315,"h":19330,"l":19315,"c":19330,"v":101.737}
{"ts":1665395700000,"o":19330,"h":19330,"l":19320,"c":19320.5,"v":151.854}
{"ts":1665395760000,"o":19320.5,"h":19329,"l":19320,"c":19325,"v":65.355}
{"ts":1665395820000,"o":19325,"h":19325,"l":19323,"c":19323,"v":54.75}
{"ts":1665395880000,"o":19323,"h":19323.5,"l":19312.5,"c":19317,"v":41.373}
{"ts":1665395940000,"o":19317,"h":19323.5,"l":19317,"c":19323,"v":25.488}
{"ts":1665396000000,"o":19323,"h":19323.5,"l":19321,"c":19321.5,"v":66.986}
{"ts":1665396060000,"o":19321.5,"h":19321.5,"l":19320,"c":19320,"v":30.577}
{"ts":1665396120000,"o":19320,"h":19320.5,"l":19320,"c":19320.5,"v":99.301}
{"ts":1665396180000,"o":19320.5,"h":19320.5,"l":19318.5,"c":19318.5,"v":26.702}
{"ts":1665396240000,"o":19318.5,"h":19339,"l":19318.5,"c":19339,"v":181.02}
{"ts":1665396300000,"o":19339,"h":19339,"l":19328,"c":19329,"v":169.338}
{"ts":1665396360000,"o":19329,"h":19329.5,"l":19322.5,"c":19327.5,"v":76.768}
{"ts":1665396420000,"o":19327.5,"h":19328,"l":19325.5,"c":19325.5,"v":20.312}
{"ts":1665396480000,"o":19325.5,"h":19326,"l":19317.5,"c":19318,"v":94.241}
{"ts":1665396540000,"o":19318,"h":19318,"l":19317.5,"c":19317.5,"v":51.99}
{"ts":1665396600000,"o":19317.5,"h":19319,"l":19309.5,"c":19318.5,"v":185.324}
{"ts":1665396660000,"o":19318.5,"h":19319,"l":19318,"c":19318,"v":26.905}
{"ts":1665396720000,"o":19318,"h":19319,"l":19317,"c":19319,"v":63.736}
{"ts":1665396780000,"o":19319,"h":19326.5,"l":19318.5,"c":19326,"v":61.156}
{"ts":1665396840000,"o":19326,"h":19332,"l":19325,"c":19326.5,"v":78.725}
{"ts":1665396900000,"o":19326.5,"h":19334.5,"l":19326.5,"c":19328.5,"v":97.089}
{"ts":1665396960000,"o":19328.5,"h":19329,"l":19326,"c":19326,"v":34.056}
{"ts":1665397020000,"o":19326,"h":19326.5,"l":19315.5,"c":19316,"v":50.085}
{"ts":1665397080000,"o":19316,"h":19316,"l":19303.5,"c":19304,"v":199.847}
{"ts":1665397140000,"o":19304,"h":19304,"l":19296.5,"c":19296.5,"v":227.123}
{"ts":1665397200000,"o":19296.5,"h":19309,"l":19296.5,"c":19301,"v":171.705}
{"ts":1665397260000,"o":19301,"h":19301,"l":19290.5,"c":19293.5,"v":134.491}
{"ts":1665397320000,"o":19293.5,"h":19293.5,"l":19293,"c":19293,"v":48.594}
{"ts":1665397380000,"o":19293,"h":19293.5,"l":19293,"c":19293,"v":46.087}
{"ts":1665397440000,"o":19293,"h":19301.5,"l":19293,"c":19301.5,"v":113.496}
{"ts":1665397500000,"o":19301.5,"h":19301.5,"l":19296.5,"c":19297,"v":22.579}
{"ts":1665397560000,"o":19297,"h":19297,"l":19292.5,"c":19292.5,"v":37.209}
{"ts":1665397620000,"o":19292.5,"h":19293,"l":19290,"c":19290,"v":39.795}
{"ts":1665397680000,"o":19290,"h":19290.5,"l":19280,"c":19280,"v":152.991}
{"ts":1665397740000,"o":19280,"h":19282,"l":19280,"c":19281.5,"v":91.849}
{"ts":1665397800000,"o":19281.5,"h":19292,"l":19281.5,"c":19292,"v":89.409}
{"ts":1665397860000,"o":19292,"h":19292,"l":19291.5,"c":19291.5,"v":55.725}
{"ts":1665397920000,"o":19291.5,"h":19292,"l":19291.5,"c":19292,"v":32.065}
{"ts":1665397980000,"o":19292,"h":19297,"l":19288.5,"c":19288.5,"v":22.792}
{"ts":1665398040000,"o":19288.5,"h":19289,"l":19288,"c":19288,"v":13.985}
{"ts":1665398100000,"o":19288,"h":19288.5,"l":19288,"c":19288,"v":45.091}
{"ts":1665398160000,"o":19288,"h":19293.5,"l":19288,"c":19293.5,"v":15.655}
{"ts":1665398220000,"o":19293.5,"h":19309,"l":19293,"c":19308.5,"v":175.126}
{"ts":1665398280000,"o":19308.5,"h":19308.5,"l":19296,"c":19300,"v":66.266}
{"ts":1665398340000,"o":19300,"h":19302.5,"l":19300,"c":19302.5,"v":10.977}
{"ts":1665398400000,"o":19302.5,"h":19316.5,"l":19302,"c":19316.5,"v":100.445}
{"ts":1665398460000,"o":19316.5,"h":19316.5,"l":19301.5,"c":19302,"v":45.291}
{"ts":1665398520000,"o":19302,"h":19313,"l":19301.5,"c":19312.5,"v":38.998}
{"ts":1665398580000,"o":19312.5,"h":19313,"l":19308,"c":19308,"v":34.376}
{"ts":1665398640000,"o":19308,"h":19310.5,"l":19305,"c":19305,"v":25.822}
{"ts":1665398700000,"o":19305,"h":19305,"l":19304,"c":19304.5,"v":23.034}
{"ts":1665398760000,"o":19304.5,"h":19304.5,"l":19295,"c":19295.5,"v":40.114}
{"ts":1665398820000,"o":19295.5,"h":19299.5,"l":19295,"c":19299,"v":18.228}
{"ts":1665398880000,"o":19299,"h":19304,"l":19299,"c":19303.5,"v":17.238}
{"ts":1665398940000,"o":19303.5,"h":19304,"l":19303.5,"c":19304,"v":17.373}
{"ts":1665399000000,"o":19304,"h":19304,"l":19303.5,"c":19303.5,"v":9.342}
{"ts":1665399060000,"o":19303.5,"h":19304,"l":19303.5,"c":19303.5,"v":8.157}
{"ts":1665399120000,"o":19303.5,"h":19314.5,"l":19303.5,"c":19314,"v":38.112}
{"ts":1665399180000,"o":19314,"h":19314.5,"l":19300,"c":19300.5,"v":35.818}
{"ts":1665399240000,"o":19300.5,"h":19300.5,"l":19290.5,"c":19291.5,"v":28.382}
{"ts":1665399300000,"o":19291.5,"h":19291.5,"l":19284,"c":19284.5,"v":52.97}
{"ts":1665399360000,"o":19284.5,"h":19284.5,"l":19271,"c":19276,"v":187.969}
{"ts":1665399420000,"o":19276,"h":19282,"l":19259.5,"c":19282,"v":179.697}
{"ts":1665399480000,"o":19282,"h":19282,"l":19271,"c":19271.5,"v":64.759}
{"ts":1665399540000,"o":19271.5,"h":19271.5,"l":19267.5,"c":19267.5,"v":40.038}
{"ts":1665399600000,"o":19267.5,"h":19282,"l":19267.5,"c":19281.5,"v":131.085}
{"ts":1665399660000,"o":19281.5,"h":19282,"l":19281.5,"c":19281.5,"v":26.617}
{"ts":1665399720000,"o":19281.5,"h":19282,"l":19280,"c":19280.5,"v":19.18}
{"ts":1665399780000,"o":19280.5,"h":19281.5,"l":19276,"c":19281.5,"v":51.906}
{"ts":1665399840000,"o":19281.5,"h":19294.5,"l":19281,"c":19294.5,"v":113.988}
{"ts":1665399900000,"o":19294.5,"h":19300,"l":19294,"c":19299.5,"v":37.108}
{"ts":1665399960000,"o":19299.5,"h":19307.5,"l":19299.5,"c":19307,"v":25.46}
{"ts":1665400020000,"o":19307,"h":19307.5,"l":19303,"c":19303.5,"v":81.89}
{"ts":1665400080000,"o":19303.5,"h":19307,"l":19303,"c":19304.5,"v":52.025}
{"ts":1665400140000,"o":19304.5,"h":19309.5,"l":19304,"c":19309.5,"v":45.796}
{"ts":1665400200000,"o":19309.5,"h":19310,"l":19309,"c":19309.5,"v":35.172}
{"ts":1665400260000,"o":19309.5,"h":19310,"l":19309.5,"c":19310,"v":12.644}
{"ts":1665400320000,"o":19310,"h":19310,"l":19309.5,"c":19309.5,"v":21.484}
{"ts":1665400380000,"o":19309.5,"h":19310,"l":19304,"c":19309.5,"v":73.991}
{"ts":1665400440000,"o":19309.5,"h":19309.5,"l":19308,"c":19308.5,"v":14.063}
{"ts":1665400500000,"o":19308.5,"h":19312.5,"l":19308,"c":19312.5,"v":60.886}
{"ts":1665400560000,"o":19312.5,"h":19325,"l":19312,"c":19324.5,"v":108.426}
{"ts":1665400620000,"o":19324.5,"h":19329,"l":19321.5,"c":19327,"v":70.469}
{"ts":1665400680000,"o":19327,"h":19337,"l":19327,"c":19337,"v":96.034}
{"ts":1665400740000,"o":19337,"h":19357,"l":19334,"c":19339.5,"v":544.619}
{"ts":1665400800000,"o":19339.5,"h":19343,"l":19333.5,"c":19342.5,"v":101.929}
{"ts":1665400860000,"o":19342.5,"h":19347.5,"l":19342.5,"c":19347,"v":69.003}
{"ts":1665400920000,"o":19347,"h":19347.5,"l":19341.5,"c":19342,"v":69.16}
{"ts":1665400980000,"o":19342,"h":19342,"l":19335,"c":19335,"v":96.482}
{"ts":1665401040000,"o":19335,"h":19342,"l":19335,"c":19339,"v":103.278}
{"ts":1665401100000,"o":19339,"h":19344,"l":19339,"c":19343.5,"v":30.409}
{"ts":1665401160000,"o":19343.5,"h":19347.5,"l":19343,"c":19343,"v":65.259}
{"ts":1665401220000,"o":19343,"h":19346.5,"l":19343,"c":19346,"v":30.622}
{"ts":1665401280000,"o":19346,"h":19350,"l":19342.5,"c":19350,"v":171.93}
{"ts":1665401340000,"o":19350,"h":19352.5,"l":19349.5,"c":19350.5,"v":72.877}
{"ts":1665401400000,"o":19350.5,"h":19355,"l":19350,"c":19355,"v":235.113}
{"ts":1665401460000,"o":19355,"h":19356,"l":19352,"c":19355.5,"v":42.753}
{"ts":1665401520000,"o":19355.5,"h":19364.5,"l":19355.5,"c":19356.5,"v":224.61}
{"ts":1665401580000,"o":19356.5,"h":19356.5,"l":19350.5,"c":19350.5,"v":105.595}
{"ts":1665401640000,"o":19350.5,"h":19361.5,"l":19350.5,"c":19357.5,"v":51.584}
{"ts":1665401700000,"o":19357.5,"h":19357.5,"l":19350.5,"c":19350.5,"v":34.875}
{"ts":1665401760000,"o":19350.5,"h":19357.5,"l":19350.5,"c":19357.5,"v":31.353}
{"ts":1665401820000,"o":19357.5,"h":19362,"l":19357,"c":19361.5,"v":58.707}
{"ts":1665401880000,"o":19361.5,"h":19363.5,"l":19361.5,"c":19363,"v":49.972}
{"ts":1665401940000,"o":19363,"h":19363.5,"l":19338.5,"c":19350,"v":317.465}
{"ts":1665402000000,"o":19350,"h":19350,"l":19325.5,"c":19330.5,"v":240.751}
{"ts":1665402060000,"o":19330.5,"h":19334.5,"l":19329.5,"c":19333.5,"v":108.569}
{"ts":1665402120000,"o":19333.5,"h":19340,"l":19329.5,"c":19329.5,"v":56.609}
{"ts":1665402180000,"o":19329.5,"h":19330,"l":19324,"c":19329,"v":99.898}
{"ts":1665402240000,"o":19329,"h":19334.5,"l":19328.5,"c":19334.5,"v":38.667}
{"ts":1665402300000,"o":19334.5,"h":19341.5,"l":19331.5,"c":19331.5,"v":44.936}
{"ts":1665402360000,"o":19331.5,"h":19334,"l":19329,"c":19334,"v":39.188}
{"ts":1665402420000,"o":19334,"h":19334,"l":19333,"c":19333,"v":20.711}
{"ts":1665402480000,"o":19333,"h":19335,"l":19330,"c":19333.5,"v":61.666}
{"ts":1665402540000,"o":19333.5,"h":19334,"l":19333.5,"c":19334,"v":20.782}
{"ts":1665402600000,"o":19334,"h":19334,"l":19330,"c":19330,"v":28.583}
{"ts":1665402660000,"o":19330,"h":19330.5,"l":19322,"c":19322,"v":70.507}
{"ts":1665402720000,"o":19322,"h":19337.5,"l":19322,"c":19337.5,"v":88.868}
{"ts":1665402780000,"o":19337.5,"h":19337.5,"l":19337,"c":19337.5,"v":45.918}
{"ts":1665402840000,"o":19337.5,"h":19337.5,"l":19327.5,"c":19328,"v":37.562}
{"ts":1665402900000,"o":19328,"h":19328,"l":19322.5,"c":19323,"v":59.829}
{"ts":1665402960000,"o":19323,"h":19330,"l":19322.5,"c":19330,"v":27.384}
{"ts":1665403020000,"o":19330,"h":19337,"l":19329.5,"c":19337,"v":32.155}
{"ts":1665403080000,"o":19337,"h":19337,"l":19331.5,"c":19331.5,"v":20.477}
{"ts":1665403140000,"o":19331.5,"h":19332,"l":19323,"c":19323.5,"v":14.619}
{"ts":1665403200000,"o":19323.5,"h":19330,"l":19323.5,"c":19330,"v":72.765}
{"ts":1665403260000,"o":19330,"h":19337,"l":19326,"c":19326.5,"v":77.129}
{"ts":1665403320000,"o":19326.5,"h":19329.5,"l":19326,"c":19329,"v":83.792}
{"ts":1665403380000,"o":19329,"h":19335,"l":19329,"c":19335,"v":62.108}
{"ts":1665403440000,"o":19335,"h":19337.5,"l":19334.5,"c":19337.5,"v":32.881}
{"ts":1665403500000,"o":19337.5,"h":19337.5,"l":19329.5,"c":19329.5,"v":42.796}
{"ts":1665403560000,"o":19329.5,"h":19330,"l":19329.5,"c":19329.5,"v":31.527}
{"ts":1665403620000,"o":19329.5,"h":19350,"l":19329.5,"c":19346,"v":160.088}
{"ts":1665403680000,"o":19346,"h":19346,"l":19345.5,"c":19346,"v":23.133}
{"ts":1665403740000,"o":19346,"h":19346,"l":19339.5,"c":19344.5,"v":71.377}
{"ts":1665403800000,"o":19344.5,"h":19346.5,"l":19344.5,"c":19346,"v":14.924}
{"ts":1665403860000,"o":19346,"h":19348.5,"l":19346,"c":19348.5,"v":44.373}
{"ts":1665403920000,"o":19348.5,"h":19348.5,"l":19340,"c":19340,"v":46.33}
{"ts":1665403980000,"o":19340,"h":19340.5,"l":19323.5,"c":19324,"v":41.943}
{"ts":1665404040000,"o":19324,"h":19324,"l":19322,"c":19322.5,"v":132.001}
{"ts":1665404100000,"o":19322.5,"h":19322.5,"l":19307,"c":19319.5,"v":243.773}
{"ts":1665404160000,"o":19319.5,"h":19328.5,"l":19319.5,"c":19326.5,"v":90.453}
{"ts":1665404220000,"o":19326.5,"h":19326.5,"l":19308,"c":19308.5,"v":142.427}
{"ts":1665404280000,"o":19308.5,"h":19312,"l":19306,"c":19312,"v":59.425}
{"ts":1665404340000,"o":19312,"h":19312,"l":19308,"c":19308,"v":33.849}
{"ts":1665404400000,"o":19308,"h":19324,"l":19308,"c":19322.5,"v":67.775}
{"ts":1665404460000,"o":19322.5,"h":19330,"l":19322,"c":19326,"v":43.979}
{"ts":1665404520000,"o":19326,"h":19326,"l":19322,"c":19322,"v":9.133}
{"ts":1665404580000,"o":19322,"h":19326.5,"l":19322,"c":19326.5,"v":29.408}
{"ts":1665404640000,"o":19326.5,"h":19330,"l":19326,"c":19329.5,"v":27.361}
{"ts":1665404700000,"o":19329.5,"h":19341,"l":19329.5,"c":19338,"v":53.434}
{"ts":1665404760000,"o":19338,"h":19338,"l":19334.5,"c":19334.5,"v":30.563}
{"ts":1665404820000,"o":19334.5,"h":19335,"l":19334.5,"c":19334.5,"v":22.452}
{"ts":1665404880000,"o":19334.5,"h":19335.5,"l":19334.5,"c":19335.5,"v":16.191}
{"ts":1665404940000,"o":19335.5,"h":19355,"l":19335,"c":19354.5,"v":167.742}
{"ts":1665405000000,"o":19354.5,"h":19395.5,"l":19354.5,"c":19373.5,"v":919.957}
{"ts":1665405060000,"o":19373.5,"h":19374,"l":19353,"c":19353.5,"v":209.717}
{"ts":1665405120000,"o":19353.5,"h":19358.5,"l":19353.5,"c":19358.5,"v":76.379}
{"ts":1665405180000,"o":19358.5,"h":19358.5,"l":19358,"c":19358,"v":23.01}
{"ts":1665405240000,"o":19358,"h":19377.5,"l":19358,"c":19377.5,"v":118.658}
{"ts":1665405300000,"o":19377.5,"h":19378,"l":19373,"c":19377.5,"v":141.809}
{"ts":1665405360000,"o":19377.5,"h":19390,"l":19377.5,"c":19389.5,"v":148.547}
{"ts":1665405420000,"o":19389.5,"h":19390,"l":19383,"c":19385,"v":85.583}
{"ts":1665405480000,"o":19385,"h":19390,"l":19380.5,"c":19381,"v":138.259}
{"ts":1665405540000,"o":19381,"h":19383,"l":19380.5,"c":19381,"v":82.146}
{"ts":1665405600000,"o":19381,"h":19381,"l":19372,"c":19372,"v":81.623}
{"ts":1665405660000,"o":19372,"h":19372.5,"l":19369.5,"c":19369.5,"v":27.416}
{"ts":1665405720000,"o":19369.5,"h":19370,"l":19360,"c":19362,"v":69.45}
{"ts":1665405780000,"o":19362,"h":19369.5,"l":19361.5,"c":19365,"v":75.482}
{"ts":1665405840000,"o":19365,"h":19365,"l":19360,"c":19364.5,"v":95.124}
{"ts":1665405900000,"o":19364.5,"h":19370.5,"l":19364,"c":19370,"v":128.505}
{"ts":1665405960000,"o":19370,"h":19384,"l":19370,"c":19379.5,"v":70.51}
{"ts":1665406020000,"o":19379.5,"h":19380,"l":19371,"c":19372,"v":76.913}
{"ts":1665406080000,"o":19372,"h":19374.5,"l":19371.5,"c":19374.5,"v":37.612}
{"ts":1665406140000,"o":19374.5,"h":19374.5,"l":19372,"c":19372.5,"v":56.241}
{"ts":1665406200000,"o":19372.5,"h":19374.5,"l":19372,"c":19374,"v":55.646}
{"ts":1665406260000,"o":19374,"h":19374.5,"l":19374,"c":19374,"v":25.413}
{"ts":1665406320000,"o":19374,"h":19374.5,"l":19372,"c":19372,"v":41.587}
{"ts":1665406380000,"o":19372,"h":19372.5,"l":19370.5,"c":19371.5,"v":51.518}
{"ts":1665406440000,"o":19371.5,"h":19377.5,"l":19371,"c":19377.5,"v":125.657}
{"ts":1665406500000,"o":19377.5,"h":19380,"l":19376,"c":19379,"v":26.012}
{"ts":1665406560000,"o":19379,"h":19391.5,"l":19378.5,"c":19391,"v":105.166}
{"ts":1665406620000,"o":19391,"h":19426,"l":19391,"c":19420.5,"v":1052.613}
{"ts":1665406680000,"o":19420.5,"h":19421,"l":19406,"c":19413,"v":147.848}
{"ts":1665406740000,"o":19413,"h":19413,"l":19402,"c":19410.5,"v":105.924}
{"ts":1665406800000,"o":19410.5,"h":19434.5,"l":19410.5,"c":19428.5,"v":339.774}
{"ts":1665406860000,"o":19428.5,"h":19431.5,"l":19417,"c":19417.5,"v":206.94}
{"ts":1665406920000,"o":19417.5,"h":19427,"l":19417,"c":19426.5,"v":73.126}
{"ts":1665406980000,"o":19426.5,"h":19430,"l":19425,"c":19425.5,"v":132.795}
{"ts":1665407040000,"o":19425.5,"h":19426,"l":19425,"c":19425.5,"v":53.562}
{"ts":1665407100000,"o":19425.5,"h":19426,"l":19410.5,"c":19410.5,"v":185.838}
{"ts":1665407160000,"o":19410.5,"h":19420,"l":19410.5,"c":19419.5,"v":78.703}
{"ts":1665407220000,"o":19419.5,"h":19423.5,"l":19418,"c":19418,"v":84.969}
{"ts":1665407280000,"o":19418,"h":19418.5,"l":19410.5,"c":19410.5,"v":66.559}
{"ts":1665407340000,"o":19410.5,"h":19411,"l":19396,"c":19396,"v":230.767}
{"ts":1665407400000,"o":19396,"h":19397.5,"l":19392,"c":19392,"v":134.733}
{"ts":1665407460000,"o":19392,"h":19392.5,"l":19390,"c":19390.5,"v":71.432}
{"ts":1665407520000,"o":19390.5,"h":19392,"l":19387.5,"c":19389,"v":136.561}
{"ts":1665407580000,"o":19389,"h":19389,"l":19388.5,"c":19389,"v":54.525}
{"ts":1665407640000,"o":19389,"h":19389,"l":19385,"c":19388.5,"v":102.604}
{"ts":1665407700000,"o":19388.5,"h":19400,"l":19388,"c":19400,"v":70.519}
{"ts":1665407760000,"o":19400,"h":19400,"l":19399.5,"c":19400,"v":30.587}
{"ts":1665407820000,"o":19400,"h":19400,"l":19393,"c":19393.5,"v":66.421}
{"ts":1665407880000,"o":19393.5,"h":19393.5,"l":19384.5,"c":19384.5,"v":41.629}
{"ts":1665407940000,"o":19384.5,"h":19386.5,"l":19384,"c":19384,"v":52.508}
{"ts":1665408000000,"o":19384,"h":19385,"l":19379.5,"c":19385,"v":69.568}
{"ts":1665408060000,"o":19385,"h":19385,"l":19374.5,"c":19375,"v":85.913}
{"ts":1665408120000,"o":19375,"h":19375,"l":19374,"c":19374,"v":41.261}
{"ts":1665408180000,"o":19374,"h":19382,"l":19374,"c":19381.5,"v":70.655}
{"ts":1665408240000,"o":19381.5,"h":19386,"l":19378,"c":19378,"v":51.713}
{"ts":1665408300000,"o":19378,"h":19387,"l":19378,"c":19387,"v":40.698}
{"ts":1665408360000,"o":19387,"h":19387,"l":19386.5,"c":19387,"v":40.839}
{"ts":1665408420000,"o":19387,"h":19397.5,"l":19386.5,"c":19389.5,"v":56.871}
{"ts":1665408480000,"o":19389.5,"h":19389.5,"l":19383,"c":19383,"v":25.569}
{"ts":1665408540000,"o":19383,"h":19383.5,"l":19375,"c":19375.5,"v":73.887}
{"ts":1665408600000,"o":19375.5,"h":19389,"l":19374,"c":19380,"v":178.362}
{"ts":1665408660000,"o":19380,"h":19384.5,"l":19372.5,"c":19373,"v":127.824}
{"ts":1665408720000,"o":19373,"h":19373,"l":19354.5,"c":19358,"v":402.893}
{"ts":1665408780000,"o":19358,"h":19358.5,"l":19333.5,"c":19337,"v":661.363}
{"ts":1665408840000,"o":19337,"h":19366,"l":19327.5,"c":19358.5,"v":501.676}
{"ts":1665408900000,"o":19358.5,"h":19366,"l":19347,"c":19347.5,"v":309.151}
{"ts":1665408960000,"o":19347.5,"h":19347.5,"l":19321.5,"c":19329,"v":327.313}
{"ts":1665409020000,"o":19329,"h":19346,"l":19329,"c":19346,"v":195.076}
{"ts":1665409080000,"o":19346,"h":19358.5,"l":19345.5,"c":19358,"v":110.558}
{"ts":1665409140000,"o":19358,"h":19358.5,"l":19331.5,"c":19332,"v":218.689}
{"ts":1665409200000,"o":19332,"h":19350.5,"l":19325,"c":19344.5,"v":186.599}
{"ts":1665409260000,"o":19344.5,"h":19365,"l":19342,"c":19360,"v":147.824}
{"ts":1665409320000,"o":19360,"h":19360,"l":19343,"c":19343.5,"v":246.208}
{"ts":1665409380000,"o":19343.5,"h":19358,"l":19332,"c":19356.5,"v":95.322}
{"ts":1665409440000,"o":19356.5,"h":19363.5,"l":19349,"c":19355,"v":127.784}
{"ts":1665409500000,"o":19355,"h":19360,"l":19345.5,"c":19350,"v":36.074}
{"ts":1665409560000,"o":19350,"h":19371.5,"l":19349.5,"c":19360.5,"v":168.068}
{"ts":1665409620000,"o":19360.5,"h":19375.5,"l":19358,"c":19361.5,"v":197.812}
{"ts":1665409680000,"o":19361.5,"h":19368.5,"l":19359,"c":19361,"v":58.234}
{"ts":1665409740000,"o":19361,"h":19361,"l":19351.5,"c":19351.5,"v":38.806}
{"ts":1665409800000,"o":19351.5,"h":19365,"l":19345,"c":19356,"v":77.211}
{"ts":1665409860000,"o":19356,"h":19360,"l":19333,"c":19341,"v":88.682}
{"ts":1665409920000,"o":19341,"h":19341,"l":19322,"c":19326,"v":231.683}
{"ts":1665409980000,"o":19326,"h":19326,"l":19290,"c":19292,"v":851.541}
{"ts":1665410040000,"o":19292,"h":19307.5,"l":19291.5,"c":19305,"v":281.695}
{"ts":1665410100000,"o":19305,"h":19308,"l":19298.5,"c":19305.5,"v":179.605}
{"ts":1665410160000,"o":19305.5,"h":19318.5,"l":19305.5,"c":19312,"v":129.823}
{"ts":1665410220000,"o":19312,"h":19320,"l":19309,"c":19319.5,"v":101.572}
{"ts":1665410280000,"o":19319.5,"h":19325,"l":19312.5,"c":19312.5,"v":92.779}
{"ts":1665410340000,"o":19312.5,"h":19312.5,"l":19302,"c":19304,"v":84.025}
{"ts":1665410400000,"o":19304,"h":19304,"l":19284,"c":19299,"v":423.056}
{"ts":1665410460000,"o":19299,"h":19313,"l":19292.5,"c":19308.5,"v":178.914}
{"ts":1665410520000,"o":19308.5,"h":19319,"l":19307.5,"c":19307.5,"v":61.327}
{"ts":1665410580000,"o":19307.5,"h":19308,"l":19301,"c":19301.5,"v":78.617}
{"ts":1665410640000,"o":19301.5,"h":19304.5,"l":19290,"c":19294.5,"v":116.556}
{"ts":1665410700000,"o":19294.5,"h":19310.5,"l":19290,"c":19310.5,"v":109.466}
{"ts":1665410760000,"o":19310.5,"h":19330.5,"l":19310,"c":19318,"v":151.559}
{"ts":1665410820000,"o":19318,"h":19320,"l":19312,"c":19316,"v":27.708}
{"ts":1665410880000,"o":19316,"h":19316.5,"l":19304.5,"c":19310.5,"v":40.484}
{"ts":1665410940000,"o":19310.5,"h":19311,"l":19292,"c":19292,"v":104.517}
{"ts":1665411000000,"o":19292,"h":19303.5,"l":19291,"c":19295,"v":83.128}
{"ts":1665411060000,"o":19295,"h":19310,"l":19295,"c":19310,"v":73.995}
{"ts":1665411120000,"o":19310,"h":19314.5,"l":19309.5,"c":19313,"v":30.466}
{"ts":1665411180000,"o":19313,"h":19322,"l":19313,"c":19320.5,"v":47.14}
{"ts":1665411240000,"o":19320.5,"h":19326,"l":19320,"c":19322,"v":39.06}
{"ts":1665411300000,"o":19322,"h":19341,"l":19315,"c":19332.5,"v":171.64}
{"ts":1665411360000,"o":19332.5,"h":19341.5,"l":19332,"c":19339.5,"v":148.852}
{"ts":1665411420000,"o":19339.5,"h":19348,"l":19339.5,"c":19341.5,"v":196.863}
{"ts":1665411480000,"o":19341.5,"h":19345,"l":19335.5,"c":19336,"v":89.965}
{"ts":1665411540000,"o":19336,"h":19345,"l":19333,"c":19335,"v":45.625}
{"ts":1665411600000,"o":19335,"h":19338.5,"l":19334.5,"c":19335,"v":99.238}
{"ts":1665411660000,"o":19335,"h":19345,"l":19335,"c":19344.5,"v":153.216}
{"ts":1665411720000,"o":19344.5,"h":19348.5,"l":19344.5,"c":19345,"v":112.027}
{"ts":1665411780000,"o":19345,"h":19347.5,"l":19336,"c":19343,"v":93.785}
{"ts":1665411840000,"o":19343,"h":19343.5,"l":19335,"c":19335,"v":37.458}
{"ts":1665411900000,"o":19335,"h":19335.5,"l":19316,"c":19324.5,"v":160.328}
{"ts":1665411960000,"o":19324.5,"h":19341.5,"l":19320,"c":19341.5,"v":56.366}
{"ts":1665412020000,"o":19341.5,"h":19374,"l":19341,"c":19365.5,"v":528.848}
{"ts":1665412080000,"o":19365.5,"h":19369.5,"l":19355,"c":19357,"v":174.981}
{"ts":1665412140000,"o":19357,"h":19360.5,"l":19341,"c":19360,"v":143.824}
{"ts":1665412200000,"o":19360,"h":19374,"l":19343,"c":19374,"v":161.12}
{"ts":1665412260000,"o":19374,"h":19390,"l":19373.5,"c":19373.5,"v":399.602}
{"ts":1665412320000,"o":19373.5,"h":19375,"l":19337.5,"c":19338.5,"v":170.922}
{"ts":1665412380000,"o":19338.5,"h":19338.5,"l":19330,"c":19335.5,"v":128.731}
{"ts":1665412440000,"o":19335.5,"h":19336,"l":19325.5,"c":19328,"v":141.57}
{"ts":1665412500000,"o":19328,"h":19334,"l":19327.5,"c":19333.5,"v":61.591}
{"ts":1665412560000,"o":19333.5,"h":19333.5,"l":19320,"c":19320.5,"v":77.755}
{"ts":1665412620000,"o":19320.5,"h":19320.5,"l":19290.5,"c":19295.5,"v":333.809}
{"ts":1665412680000,"o":19295.5,"h":19295.5,"l":19243,"c":19262,"v":1835.886}
{"ts":1665412740000,"o":19262,"h":19269.5,"l":19242,"c":19242,"v":480.896}
{"ts":1665412800000,"o":19242,"h":19259.5,"l":19231,"c":19259.5,"v":690.773}
{"ts":1665412860000,"o":19259.5,"h":19270,"l":19259,"c":19270,"v":279.484}
{"ts":1665412920000,"o":19270,"h":19271.5,"l":19255,"c":19260,"v":254.621}
{"ts":1665412980000,"o":19260,"h":19268.5,"l":19251,"c":19262,"v":230.322}
{"ts":1665413040000,"o":19262,"h":19272,"l":19262,"c":19265,"v":138.339}
{"ts":1665413100000,"o":19265,"h":19297,"l":19265,"c":19290,"v":450.237}
{"ts":1665413160000,"o":19290,"h":19290.5,"l":19275,"c":19275,"v":161.675}
{"ts":1665413220000,"o":19275,"h":19277,"l":19263,"c":19273,"v":119.284}
{"ts":1665413280000,"o":19273,"h":19285,"l":19273,"c":19285,"v":64.585}
{"ts":1665413340000,"o":19285,"h":19285,"l":19277,"c":19284.5,"v":98.625}
{"ts":1665413400000,"o":19284.5,"h":19285,"l":19268,"c":19268,"v":71.792}
{"ts":1665413460000,"o":19268,"h":19275,"l":19255,"c":19255,"v":127.964}
{"ts":1665413520000,"o":19255,"h":19258.5,"l":19251,"c":19254.5,"v":169.957}
{"ts":1665413580000,"o":19254.5,"h":19255,"l":19227.5,"c":19240,"v":571.079}
{"ts":1665413640000,"o":19240,"h":19240,"l":19212,"c":19231,"v":724.57}
{"ts":1665413700000,"o":19231,"h":19238,"l":19228,"c":19237.5,"v":243.099}
{"ts":1665413760000,"o":19237.5,"h":19240,"l":19230,"c":19238,"v":172.221}
{"ts":1665413820000,"o":19238,"h":19250,"l":19230.5,"c":19250,"v":186.274}
{"ts":1665413880000,"o":19250,"h":19253,"l":19243,"c":19250.5,"v":84.826}
{"ts":1665413940000,"o":19250.5,"h":19254,"l":19250,"c":19253.5,"v":72.177}
{"ts":1665414000000,"o":19253.5,"h":19253.5,"l":19240,"c":19240,"v":173.726}
{"ts":1665414060000,"o":19240,"h":19240.5,"l":19230.5,"c":19234,"v":106.259}
{"ts":1665414120000,"o":19234,"h":19253,"l":19233.5,"c":19253,"v":209.59}
{"ts":1665414180000,"o":19253,"h":19253.5,"l":19243,"c":19243,"v":66.226}
{"ts":1665414240000,"o":19243,"h":19243.5,"l":19221,"c":19225.5,"v":125.263}
{"ts":1665414300000,"o":19225.5,"h":19239,"l":19222.5,"c":19239,"v":129.473}
{"ts":1665414360000,"o":19239,"h":19252.5,"l":19232,"c":19252.5,"v":171.253}
{"ts":1665414420000,"o":19252.5,"h":19266.5,"l":19252,"c":19266,"v":331.33}
{"ts":1665414480000,"o":19266,"h":19266.5,"l":19262,"c":19264.5,"v":229.169}
{"ts":1665414540000,"o":19264.5,"h":19265,"l":19254,"c":19258,"v":93.231}
{"ts":1665414600000,"o":19258,"h":19276,"l":19258,"c":19276,"v":159.559}
{"ts":1665414660000,"o":19276,"h":19279,"l":19264,"c":19267.5,"v":270.734}
{"ts":1665414720000,"o":19267.5,"h":19276,"l":19267.5,"c":19275,"v":84.891}
{"ts":1665414780000,"o":19275,"h":19278,"l":19270,"c":19276.5,"v":77.171}
{"ts":1665414840000,"o":19276.5,"h":19282,"l":19276,"c":19277.5,"v":107.177}
{"ts":1665414900000,"o":19277.5,"h":19282,"l":19276,"c":19276,"v":106.625}
{"ts":1665414960000,"o":19276,"h":19278,"l":19269.5,"c":19278,"v":107.252}
{"ts":1665415020000,"o":19278,"h":19291,"l":19277.5,"c":19290.5,"v":151.162}
{"ts":1665415080000,"o":19290.5,"h":19290.5,"l":19271,"c":19271.5,"v":128.091}
{"ts":1665415140000,"o":19271.5,"h":19275,"l":19271.5,"c":19272,"v":28.689}
{"ts":1665415200000,"o":19272,"h":19281.5,"l":19265,"c":19281.5,"v":52.521}
{"ts":1665415260000,"o":19281.5,"h":19293.5,"l":19281.5,"c":19293.5,"v":208.439}
{"ts":1665415320000,"o":19293.5,"h":19314.5,"l":19293,"c":19302,"v":457.466}
{"ts":1665415380000,"o":19302,"h":19309.5,"l":19300,"c":19309,"v":128.218}
{"ts":1665415440000,"o":19309,"h":19310.5,"l":19306,"c":19307.5,"v":105.736}
{"ts":1665415500000,"o":19307.5,"h":19308,"l":19300,"c":19300.5,"v":65.206}
{"ts":1665415560000,"o":19300.5,"h":19300.5,"l":19292,"c":19292,"v":131.471}
{"ts":1665415620000,"o":19292,"h":19292.5,"l":19290,"c":19292,"v":98.29}
{"ts":1665415680000,"o":19292,"h":19292.5,"l":19291,"c":19291.5,"v":63.849}
{"ts":1665415740000,"o":19291.5,"h":19291.5,"l":19282,"c":19282,"v":74.845}
{"ts":1665415800000,"o":19282,"h":19287.5,"l":19282,"c":19282.5,"v":54.408}
{"ts":1665415860000,"o":19282.5,"h":19283,"l":19282.5,"c":19282.5,"v":18.037}
{"ts":1665415920000,"o":19282.5,"h":19288.5,"l":19282.5,"c":19288.5,"v":43.057}
{"ts":1665415980000,"o":19288.5,"h":19293.5,"l":19288,"c":19293.5,"v":84.179}
{"ts":1665416040000,"o":19293.5,"h":19300.5,"l":19286.5,"c":19300.5,"v":77.775}
{"ts":1665416100000,"o":19300.5,"h":19304.5,"l":19289.5,"c":19290,"v":74.016}
{"ts":1665416160000,"o":19290,"h":19290,"l":19283,"c":19283.5,"v":30.904}
{"ts":1665416220000,"o":19283.5,"h":19283.5,"l":19276,"c":19276.5,"v":73.471}
{"ts":1665416280000,"o":19276.5,"h":19287,"l":19276,"c":19280.5,"v":70.041}
{"ts":1665416340000,"o":19280.5,"h":19281,"l":19258,"c":19264,"v":232.259}
{"ts":1665416400000,"o":19264,"h":19267.5,"l":19257,"c":19257,"v":68.461}
{"ts":1665416460000,"o":19257,"h":19257.5,"l":19235.5,"c":19242,"v":269.364}
{"ts":1665416520000,"o":19242,"h":19245,"l":19235,"c":19235.5,"v":151.064}
{"ts":1665416580000,"o":19235.5,"h":19252,"l":19230.5,"c":19252,"v":128.258}
{"ts":1665416640000,"o":19252,"h":19256,"l":19248,"c":19248,"v":117.558}
{"ts":1665416700000,"o":19248,"h":19250,"l":19245.5,"c":19245.5,"v":60.552}
{"ts":1665416760000,"o":19245.5,"h":19246,"l":19235,"c":19235.5,"v":91.362}
{"ts":1665416820000,"o":19235.5,"h":19237.5,"l":19227,"c":19229.5,"v":360.174}
{"ts":1665416880000,"o":19229.5,"h":19253,"l":19229.5,"c":19253,"v":86.659}
{"ts":1665416940000,"o":19253,"h":19276,"l":19252.5,"c":19276,"v":174.389}
{"ts":1665417000000,"o":19276,"h":19289.5,"l":19263.5,"c":19285,"v":169.126}
{"ts":1665417060000,"o":19285,"h":19298.5,"l":19282,"c":19298,"v":221.243}
{"ts":1665417120000,"o":19298,"h":19298.5,"l":19283.5,"c":19293,"v":78.339}
{"ts":1665417180000,"o":19293,"h":19293.5,"l":19282,"c":19282.5,"v":110.319}
{"ts":1665417240000,"o":19282.5,"h":19282.5,"l":19282,"c":19282.5,"v":34.963}
{"ts":1665417300000,"o":19282.5,"h":19283,"l":19280.5,"c":19280.5,"v":24.874}
{"ts":1665417360000,"o":19280.5,"h":19287.5,"l":19275,"c":19287.5,"v":52.095}
{"ts":1665417420000,"o":19287.5,"h":19291.5,"l":19287,"c":19290.5,"v":52.666}
{"ts":1665417480000,"o":19290.5,"h":19290.5,"l":19274,"c":19274.5,"v":80.624}
{"ts":1665417540000,"o":19274.5,"h":19274.5,"l":19266,"c":19266,"v":46.635}
{"ts":1665417600000,"o":19266,"h":19274.5,"l":19260,"c":19274.5,"v":99.241}
{"ts":1665417660000,"o":19274.5,"h":19281.5,"l":19274.5,"c":19279,"v":62.331}
{"ts":1665417720000,"o":19279,"h":19279.5,"l":19273.5,"c":19274,"v":28.696}
{"ts":1665417780000,"o":19274,"h":19274,"l":19270,"c":19270.5,"v":36.059}
{"ts":1665417840000,"o":19270.5,"h":19276,"l":19270.5,"c":19275.5,"v":42.413}
{"ts":1665417900000,"o":19275.5,"h":19283.5,"l":19275.5,"c":19283.5,"v":45.87}
{"ts":1665417960000,"o":19283.5,"h":19283.5,"l":19259,"c":19272,"v":74.491}
{"ts":1665418020000,"o":19272,"h":19272,"l":19254,"c":19254.5,"v":120.366}
{"ts":1665418080000,"o":19254.5,"h":19254.5,"l":19237,"c":19242.5,"v":200.308}
{"ts":1665418140000,"o":19242.5,"h":19254,"l":19242,"c":19253.5,"v":50.062}
{"ts":1665418200000,"o":19253.5,"h":19259.5,"l":19253.5,"c":19259,"v":33.761}
{"ts":1665418260000,"o":19259,"h":19259.5,"l":19250.5,"c":19251,"v":28.136}
{"ts":1665418320000,"o":19251,"h":19253,"l":19250.5,"c":19251,"v":19.165}
{"ts":1665418380000,"o":19251,"h":19251,"l":19235,"c":19240.5,"v":145.649}
{"ts":1665418440000,"o":19240.5,"h":19246,"l":19240,"c":19245.5,"v":37.526}
{"ts":1665418500000,"o":19245.5,"h":19247,"l":19240,"c":19247,"v":75.857}
{"ts":1665418560000,"o":19247,"h":19249.5,"l":19246.5,"c":19249.5,"v":60.111}
{"ts":1665418620000,"o":19249.5,"h":19249.5,"l":19246,"c":19247,"v":23.94}
{"ts":1665418680000,"o":19247,"h":19247.5,"l":19247,"c":19247,"v":30.365}
{"ts":1665418740000,"o":19247,"h":19253.5,"l":19243,"c":19243.5,"v":37.496}
{"ts":1665418800000,"o":19243.5,"h":19243.5,"l":19223,"c":19226,"v":274.568}
{"ts":1665418860000,"o":19226,"h":19226,"l":19177.5,"c":19197,"v":1360.102}
{"ts":1665418920000,"o":19197,"h":19205,"l":19151,"c":19159.5,"v":986.825}
{"ts":1665418980000,"o":19159.5,"h":19168,"l":19062.5,"c":19107,"v":3615.881}
{"ts":1665419040000,"o":19107,"h":19167.5,"l":19107,"c":19149.5,"v":986.439}
{"ts":1665419100000,"o":19149.5,"h":19170.5,"l":19149.5,"c":19163,"v":496.46}
{"ts":1665419160000,"o":19163,"h":19172,"l":19161.5,"c":19165.5,"v":304.74}
{"ts":1665419220000,"o":19165.5,"h":19167.5,"l":19158,"c":19162.5,"v":151.285}
{"ts":1665419280000,"o":19162.5,"h":19165,"l":19153,"c":19165,"v":120.655}
{"ts":1665419340000,"o":19165,"h":19185,"l":19160,"c":19184.5,"v":250.242}
{"ts":1665419400000,"o":19184.5,"h":19198,"l":19173.5,"c":19198,"v":375.148}
{"ts":1665419460000,"o":19198,"h":19210.5,"l":19195.5,"c":19206,"v":394.875}
{"ts":1665419520000,"o":19206,"h":19207,"l":19194,"c":19198,"v":144.703}
{"ts":1665419580000,"o":19198,"h":19198.5,"l":19192.5,"c":19197.5,"v":99.874}
{"ts":1665419640000,"o":19197.5,"h":19198,"l":19183.5,"c":19196.5,"v":222.696}
{"ts":1665419700000,"o":19196.5,"h":19204.5,"l":19196,"c":19202.5,"v":182.131}
{"ts":1665419760000,"o":19202.5,"h":19217,"l":19193,"c":19217,"v":199.521}
{"ts":1665419820000,"o":19217,"h":19224.5,"l":19211,"c":19224.5,"v":199.007}
{"ts":1665419880000,"o":19224.5,"h":19224.5,"l":19216.5,"c":19217,"v":85.197}
{"ts":1665419940000,"o":19217,"h":19228,"l":19216.5,"c":19227,"v":319.501}
{"ts":1665420000000,"o":19227,"h":19230,"l":19227,"c":19230,"v":105.413}
{"ts":1665420060000,"o":19230,"h":19237.5,"l":19225,"c":19225,"v":135.834}
{"ts":1665420120000,"o":19225,"h":19225.5,"l":19217.5,"c":19220.5,"v":108.27}
{"ts":1665420180000,"o":19220.5,"h":19221,"l":19211.5,"c":19220,"v":117.175}
{"ts":1665420240000,"o":19220,"h":19220,"l":19211.5,"c":19214.5,"v":58.798}
{"ts":1665420300000,"o":19214.5,"h":19216,"l":19211,"c":19211,"v":51.839}
{"ts":1665420360000,"o":19211,"h":19223.5,"l":19211,"c":19223.5,"v":96.425}
{"ts":1665420420000,"o":19223.5,"h":19224.5,"l":19210.5,"c":19210.5,"v":116.153}
{"ts":1665420480000,"o":19210.5,"h":19214,"l":19200.5,"c":19201,"v":172.373}
{"ts":1665420540000,"o":19201,"h":19201,"l":19185,"c":19188.5,"v":229.79}
{"ts":1665420600000,"o":19188.5,"h":19188.5,"l":19167,"c":19172,"v":214.732}
{"ts":1665420660000,"o":19172,"h":19178,"l":19153,"c":19166,"v":436.365}
{"ts":1665420720000,"o":19166,"h":19166,"l":19139,"c":19148.5,"v":365.68}
{"ts":1665420780000,"o":19148.5,"h":19149,"l":19130,"c":19136,"v":192.503}
{"ts":1665420840000,"o":19136,"h":19155.5,"l":19135.5,"c":19155,"v":260.658}
{"ts":1665420900000,"o":19155,"h":19160,"l":19140,"c":19160,"v":242.56}
{"ts":1665420960000,"o":19160,"h":19165,"l":19147.5,"c":19147.5,"v":183.802}
{"ts":1665421020000,"o":19147.5,"h":19148,"l":19135.5,"c":19136,"v":133.296}
{"ts":1665421080000,"o":19136,"h":19147,"l":19135.5,"c":19146.5,"v":131.496}
{"ts":1665421140000,"o":19146.5,"h":19146.5,"l":19137.5,"c":19137.5,"v":111.012}
{"ts":1665421200000,"o":19137.5,"h":19138,"l":19123.5,"c":19135,"v":437.928}
{"ts":1665421260000,"o":19135,"h":19135,"l":19113,"c":19117.5,"v":274.612}
{"ts":1665421320000,"o":19117.5,"h":19134.5,"l":19116,"c":19134,"v":203.734}
{"ts":1665421380000,"o":19134,"h":19144.5,"l":19126.5,"c":19127,"v":175.101}
{"ts":1665421440000,"o":19127,"h":19133,"l":19126.5,"c":19133,"v":126.516}
{"ts":1665421500000,"o":19133,"h":19146,"l":19132.5,"c":19136.5,"v":149.649}
{"ts":1665421560000,"o":19136.5,"h":19146,"l":19136,"c":19143,"v":98.903}
{"ts":1665421620000,"o":19143,"h":19145.5,"l":19141,"c":19145.5,"v":111.704}
{"ts":1665421680000,"o":19145.5,"h":19145.5,"l":19139,"c":19143,"v":96.879}
{"ts":1665421740000,"o":19143,"h":19155,"l":19142.5,"c":19155,"v":186.663}
{"ts":1665421800000,"o":19155,"h":19172,"l":19126.5,"c":19129.5,"v":409.513}
{"ts":1665421860000,"o":19129.5,"h":19179,"l":19129.5,"c":19177.5,"v":407.546}
{"ts":1665421920000,"o":19177.5,"h":19205.5,"l":19172,"c":19201,"v":962.832}
{"ts":1665421980000,"o":19201,"h":19207.5,"l":19188.5,"c":19205.5,"v":339.264}
{"ts":1665422040000,"o":19205.5,"h":19205.5,"l":19183,"c":19192,"v":243.47}
{"ts":1665422100000,"o":19192,"h":19208,"l":19191.5,"c":19204.5,"v":166.103}
{"ts":1665422160000,"o":19204.5,"h":19211.5,"l":19195,"c":19195.5,"v":165.155}
{"ts":1665422220000,"o":19195.5,"h":19195.5,"l":19184,"c":19194.5,"v":67.432}
{"ts":1665422280000,"o":19194.5,"h":19195,"l":19177,"c":19177.5,"v":76.086}
{"ts":1665422340000,"o":19177.5,"h":19189.5,"l":19169,"c":19189,"v":62.685}
{"ts":1665422400000,"o":19189,"h":19195,"l":19187.5,"c":19190,"v":112.897}
{"ts":1665422460000,"o":19190,"h":19191,"l":19184.5,"c":19189.5,"v":109.777}
{"ts":1665422520000,"o":19189.5,"h":19202,"l":19184.5,"c":19201.5,"v":191.262}
{"ts":1665422580000,"o":19201.5,"h":19205,"l":19189.5,"c":19190,"v":166.985}
{"ts":1665422640000,"o":19190,"h":19190,"l":19184.5,"c":19184.5,"v":51.627}
{"ts":1665422700000,"o":19184.5,"h":19187.5,"l":19184.5,"c":19187.5,"v":29.03}
{"ts":1665422760000,"o":19187.5,"h":19193.5,"l":19185.5,"c":19185.5,"v":59.526}
{"ts":1665422820000,"o":19185.5,"h":19194.5,"l":19185,"c":19189,"v":31.867}
{"ts":1665422880000,"o":19189,"h":19196.5,"l":19189,"c":19196.5,"v":20.198}
{"ts":1665422940000,"o":19196.5,"h":19200,"l":19196,"c":19200,"v":49.926}
{"ts":1665423000000,"o":19200,"h":19215.5,"l":19199.5,"c":19215.5,"v":108.694}
{"ts":1665423060000,"o":19215.5,"h":19235.5,"l":19215,"c":19235.5,"v":309.985}
{"ts":1665423120000,"o":19235.5,"h":19249.5,"l":19235.5,"c":19248.5,"v":428.076}
{"ts":1665423180000,"o":19248.5,"h":19264.5,"l":19240,"c":19250.5,"v":540.26}
{"ts":1665423240000,"o":19250.5,"h":19251,"l":19234,"c":19240.5,"v":186.041}
{"ts":1665423300000,"o":19240.5,"h":19253,"l":19240.5,"c":19244,"v":106.656}
{"ts":1665423360000,"o":19244,"h":19244.5,"l":19235,"c":19235,"v":50.559}
{"ts":1665423420000,"o":19235,"h":19235.5,"l":19225,"c":19229,"v":83.933}
{"ts":1665423480000,"o":19229,"h":19238,"l":19229,"c":19237.5,"v":73.508}
{"ts":1665423540000,"o":19237.5,"h":19240,"l":19237.5,"c":19240,"v":127.423}
{"ts":1665423600000,"o":19240,"h":19240,"l":19236,"c":19237.5,"v":28.464}
{"ts":1665423660000,"o":19237.5,"h":19240,"l":19232.5,"c":19232.5,"v":65.919}
{"ts":1665423720000,"o":19232.5,"h":19236,"l":19232.5,"c":19232.5,"v":23.631}
{"ts":1665423780000,"o":19232.5,"h":19232.5,"l":19231,"c":19231,"v":58.776}
{"ts":1665423840000,"o":19231,"h":19231.5,"l":19225,"c":19227,"v":66.66}
{"ts":1665423900000,"o":19227,"h":19240.5,"l":19216.5,"c":19240.5,"v":110.746}
{"ts":1665423960000,"o":19240.5,"h":19263.5,"l":19240.5,"c":19261,"v":309.823}
{"ts":1665424020000,"o":19261,"h":19276.5,"l":19260.5,"c":19276,"v":436.729}
{"ts":1665424080000,"o":19276,"h":19295,"l":19275.5,"c":19285,"v":464.945}
{"ts":1665424140000,"o":19285,"h":19323.5,"l":19285,"c":19307,"v":1078.535}
{"ts":1665424200000,"o":19307,"h":19307,"l":19292.5,"c":19303.5,"v":233.356}
{"ts":1665424260000,"o":19303.5,"h":19327,"l":19303,"c":19327,"v":246.982}
{"ts":1665424320000,"o":19327,"h":19358,"l":19322.5,"c":19341.5,"v":1067.048}
{"ts":1665424380000,"o":19341.5,"h":19345,"l":19325.5,"c":19328.5,"v":252.779}
{"ts":1665424440000,"o":19328.5,"h":19342.5,"l":19328.5,"c":19337.5,"v":193.546}
{"ts":1665424500000,"o":19337.5,"h":19340,"l":19326,"c":19330,"v":135.038}
{"ts":1665424560000,"o":19330,"h":19330,"l":19320.5,"c":19320.5,"v":155.734}
{"ts":1665424620000,"o":19320.5,"h":19321,"l":19315,"c":19319.5,"v":182.974}
{"ts":1665424680000,"o":19319.5,"h":19321,"l":19313,"c":19318.5,"v":146.985}
{"ts":1665424740000,"o":19318.5,"h":19318.5,"l":19313.5,"c":19313.5,"v":107.444}
{"ts":1665424800000,"o":19313.5,"h":19318,"l":19309,"c":19311,"v":236.755}
{"ts":1665424860000,"o":19311,"h":19312,"l":19307,"c":19311.5,"v":134.173}
{"ts":1665424920000,"o":19311.5,"h":19313,"l":19309.5,"c":19309.5,"v":56.243}
{"ts":1665424980000,"o":19309.5,"h":19312.5,"l":19292,"c":19292,"v":197.723}
{"ts":1665425040000,"o":19292,"h":19304.5,"l":19284,"c":19304,"v":335.888}
{"ts":1665425100000,"o":19304,"h":19307.5,"l":19290.5,"c":19293,"v":130.817}
{"ts":1665425160000,"o":19293,"h":19297,"l":19283.5,"c":19283.5,"v":103.7}
{"ts":1665425220000,"o":19283.5,"h":19294,"l":19278.5,"c":19294,"v":209.323}
{"ts":1665425280000,"o":19294,"h":19294,"l":19281,"c":19281,"v":56.187}
{"ts":1665425340000,"o":19281,"h":19281.5,"l":19278.5,"c":19279,"v":37.051}
{"ts":1665425400000,"o":19279,"h":19285.5,"l":19278.5,"c":19280.5,"v":108.488}
{"ts":1665425460000,"o":19280.5,"h":19292,"l":19280,"c":19282,"v":110.393}
{"ts":1665425520000,"o":19282,"h":19286,"l":19281.5,"c":19284,"v":53.967}
{"ts":1665425580000,"o":19284,"h":19284,"l":19277,"c":19279,"v":222.703}
{"ts":1665425640000,"o":19279,"h":19288,"l":19277,"c":19277,"v":45.295}
{"ts":1665425700000,"o":19277,"h":19282.5,"l":19273,"c":19273.5,"v":109.492}
{"ts":1665425760000,"o":19273.5,"h":19278,"l":19266.5,"c":19277.5,"v":172.116}
{"ts":1665425820000,"o":19277.5,"h":19278,"l":19275,"c":19277.5,"v":33.622}
{"ts":1665425880000,"o":19277.5,"h":19295,"l":19277.5,"c":19288.5,"v":116.979}
{"ts":1665425940000,"o":19288.5,"h":19291,"l":19288,"c":19288.5,"v":29.766}
{"ts":1665426000000,"o":19288.5,"h":19288.5,"l":19288,"c":19288,"v":57.673}
{"ts":1665426060000,"o":19288,"h":19295.5,"l":19288,"c":19295,"v":60.993}
{"ts":1665426120000,"o":19295,"h":19295.5,"l":19267.5,"c":19269,"v":78.396}
{"ts":1665426180000,"o":19269,"h":19269,"l":19245,"c":19246,"v":334.339}
{"ts":1665426240000,"o":19246,"h":19256.5,"l":19245,"c":19256,"v":205.42}
{"ts":1665426300000,"o":19256,"h":19260,"l":19255.5,"c":19256,"v":102.887}
{"ts":1665426360000,"o":19256,"h":19265.5,"l":19256,"c":19265.5,"v":67.028}
{"ts":1665426420000,"o":19265.5,"h":19265.5,"l":19256,"c":19256.5,"v":43.005}
{"ts":1665426480000,"o":19256.5,"h":19268.5,"l":19256,"c":19268,"v":44.693}
{"ts":1665426540000,"o":19268,"h":19275,"l":19265.5,"c":19269,"v":43.01}
{"ts":1665426600000,"o":19269,"h":19269.5,"l":19261,"c":19264,"v":78.881}
{"ts":1665426660000,"o":19264,"h":19284,"l":19264,"c":19283,"v":114.363}
{"ts":1665426720000,"o":19283,"h":19291.5,"l":19281,"c":19281.5,"v":123.942}
{"ts":1665426780000,"o":19281.5,"h":19304.5,"l":19281,"c":19304.5,"v":122.906}
{"ts":1665426840000,"o":19304.5,"h":19304.5,"l":19296,"c":19297,"v":70.988}
{"ts":1665426900000,"o":19297,"h":19297.5,"l":19290,"c":19290,"v":55.456}
{"ts":1665426960000,"o":19290,"h":19294,"l":19288,"c":19290,"v":56.26}
{"ts":1665427020000,"o":19290,"h":19290.5,"l":19285,"c":19289.5,"v":21.163}
{"ts":1665427080000,"o":19289.5,"h":19289.5,"l":19279.5,"c":19289,"v":52.91}
{"ts":1665427140000,"o":19289,"h":19299,"l":19288.5,"c":19299,"v":181.829}
{"ts":1665427200000,"o":19299,"h":19299,"l":19292.5,"c":19293,"v":32.759}
{"ts":1665427260000,"o":19293,"h":19293,"l":19280,"c":19280.5,"v":72.755}
{"ts":1665427320000,"o":19280.5,"h":19280.5,"l":19254,"c":19254,"v":107.208}
{"ts":1665427380000,"o":19254,"h":19254.5,"l":19247,"c":19247.5,"v":80.106}
{"ts":1665427440000,"o":19247.5,"h":19260.5,"l":19247,"c":19248,"v":120.065}
{"ts":1665427500000,"o":19248,"h":19248.5,"l":19219,"c":19238.5,"v":436.711}
{"ts":1665427560000,"o":19238.5,"h":19243.5,"l":19223,"c":19227.5,"v":99.699}
{"ts":1665427620000,"o":19227.5,"h":19230,"l":19220,"c":19225,"v":159.388}
{"ts":1665427680000,"o":19225,"h":19225,"l":19204,"c":19216.5,"v":309.877}
{"ts":1665427740000,"o":19216.5,"h":19224.5,"l":19216,"c":19221.5,"v":41.885}
{"ts":1665427800000,"o":19221.5,"h":19228,"l":19221,"c":19227.5,"v":52.795}
{"ts":1665427860000,"o":19227.5,"h":19230,"l":19218,"c":19229.5,"v":102.096}
{"ts":1665427920000,"o":19229.5,"h":19244.5,"l":19221.5,"c":19222,"v":105.22}
{"ts":1665427980000,"o":19222,"h":19222,"l":19211.5,"c":19216,"v":98.548}
{"ts":1665428040000,"o":19216,"h":19223.5,"l":19216,"c":19223,"v":36.428}
{"ts":1665428100000,"o":19223,"h":19228.5,"l":19217.5,"c":19217.5,"v":53.705}
{"ts":1665428160000,"o":19217.5,"h":19218,"l":19210,"c":19210,"v":63.203}
{"ts":1665428220000,"o":19210,"h":19210,"l":19181.5,"c":19194.5,"v":404.354}
{"ts":1665428280000,"o":19194.5,"h":19217.5,"l":19194.5,"c":19217,"v":56.783}
{"ts":1665428340000,"o":19217,"h":19217.5,"l":19211,"c":19215,"v":49.224}
{"ts":1665428400000,"o":19215,"h":19230.5,"l":19214.5,"c":19226,"v":157.185}
{"ts":1665428460000,"o":19226,"h":19226.5,"l":19210.5,"c":19210.5,"v":37.367}
{"ts":1665428520000,"o":19210.5,"h":19211,"l":19201,"c":19205,"v":92.61}
{"ts":1665428580000,"o":19205,"h":19205,"l":19194.5,"c":19200.5,"v":77.128}
{"ts":1665428640000,"o":19200.5,"h":19206.5,"l":19199.5,"c":19203,"v":45.974}
{"ts":1665428700000,"o":19203,"h":19204.5,"l":19195.5,"c":19204,"v":78.876}
{"ts":1665428760000,"o":19204,"h":19215.5,"l":19203.5,"c":19209.5,"v":139.939}
{"ts":1665428820000,"o":19209.5,"h":19209.5,"l":19193,"c":19193.5,"v":58.213}
{"ts":1665428880000,"o":19193.5,"h":19199.5,"l":19187.5,"c":19195.5,"v":130.928}
{"ts":1665428940000,"o":19195.5,"h":19209,"l":19195.5,"c":19208.5,"v":40.225}
{"ts":1665429000000,"o":19208.5,"h":19209,"l":19198.5,"c":19199,"v":34.505}
{"ts":1665429060000,"o":19199,"h":19200,"l":19198.5,"c":19200,"v":52.608}
{"ts":1665429120000,"o":19200,"h":19224,"l":19199.5,"c":19221,"v":129.914}
{"ts":1665429180000,"o":19221,"h":19221,"l":19209.5,"c":19216.5,"v":128.818}
{"ts":1665429240000,"o":19216.5,"h":19222.5,"l":19216.5,"c":19222.5,"v":35.171}
{"ts":1665429300000,"o":19222.5,"h":19235.5,"l":19222,"c":19231.5,"v":139.264}
{"ts":1665429360000,"o":19231.5,"h":19240.5,"l":19231,"c":19236.5,"v":106.093}
{"ts":1665429420000,"o":19236.5,"h":19245.5,"l":19230,"c":19244.5,"v":171.408}
{"ts":1665429480000,"o":19244.5,"h":19245,"l":19229,"c":19231.5,"v":42.123}
{"ts":1665429540000,"o":19231.5,"h":19248.5,"l":19231,"c":19248.5,"v":38.784}
{"ts":1665429600000,"o":19248.5,"h":19256,"l":19248.5,"c":19252,"v":105.889}
{"ts":1665429660000,"o":19252,"h":19254,"l":19248,"c":19248.5,"v":46.596}
{"ts":1665429720000,"o":19248.5,"h":19248.5,"l":19231,"c":19244.5,"v":45.214}
{"ts":1665429780000,"o":19244.5,"h":19249,"l":19234,"c":19246,"v":38.68}
{"ts":1665429840000,"o":19246,"h":19252,"l":19238.5,"c":19238.5,"v":56.358}
{"ts":1665429900000,"o":19238.5,"h":19239,"l":19228,"c":19231,"v":69.603}
{"ts":1665429960000,"o":19231,"h":19231,"l":19220.5,"c":19221,"v":42.164}
{"ts":1665430020000,"o":19221,"h":19221,"l":19208,"c":19208.5,"v":166.37}
{"ts":1665430080000,"o":19208.5,"h":19209,"l":19201.5,"c":19206,"v":81.096}
{"ts":1665430140000,"o":19206,"h":19217.5,"l":19205.5,"c":19215,"v":31.351}
{"ts":1665430200000,"o":19215,"h":19224,"l":19213.5,"c":19217,"v":45.648}
{"ts":1665430260000,"o":19217,"h":19217,"l":19207.5,"c":19208,"v":27.402}
{"ts":1665430320000,"o":19208,"h":19217.5,"l":19190,"c":19217,"v":142.389}
{"ts":1665430380000,"o":19217,"h":19226,"l":19213.5,"c":19224,"v":37.442}
{"ts":1665430440000,"o":19224,"h":19224,"l":19221,"c":19221.5,"v":10.119}
{"ts":1665430500000,"o":19221.5,"h":19221.5,"l":19215.5,"c":19221.5,"v":16.879}
{"ts":1665430560000,"o":19221.5,"h":19221.5,"l":19211.5,"c":19219,"v":13.912}
{"ts":1665430620000,"o":19219,"h":19222.5,"l":19217.5,"c":19222.5,"v":43.952}
{"ts":1665430680000,"o":19222.5,"h":19230,"l":19222,"c":19226,"v":16.168}
{"ts":1665430740000,"o":19226,"h":19233.5,"l":19221,"c":19221.5,"v":40.153}
{"ts":1665430800000,"o":19221.5,"h":19221.5,"l":19202,"c":19207,"v":23.224}
{"ts":1665430860000,"o":19207,"h":19207.5,"l":19202,"c":19205,"v":30.974}
{"ts":1665430920000,"o":19205,"h":19214,"l":19203.5,"c":19209,"v":105.991}
{"ts":1665430980000,"o":19209,"h":19209,"l":19203.5,"c":19209,"v":20.934}
{"ts":1665431040000,"o":19209,"h":19209.5,"l":19203,"c":19209,"v":35.838}
{"ts":1665431100000,"o":19209,"h":19218,"l":19209,"c":19218,"v":70.445}
{"ts":1665431160000,"o":19218,"h":19238.5,"l":19217.5,"c":19237,"v":113.011}
{"ts":1665431220000,"o":19237,"h":19237.5,"l":19221,"c":19228.5,"v":39.431}
{"ts":1665431280000,"o":19228.5,"h":19233.5,"l":19223.5,"c":19233.5,"v":28.926}
{"ts":1665431340000,"o":19233.5,"h":19238,"l":19233,"c":19237.5,"v":54.235}
{"ts":1665431400000,"o":19237.5,"h":19240,"l":19207.5,"c":19208,"v":100.874}
{"ts":1665431460000,"o":19208,"h":19220,"l":19205.5,"c":19215.5,"v":35.261}
{"ts":1665431520000,"o":19215.5,"h":19229.5,"l":19215.5,"c":19229,"v":8.242}
{"ts":1665431580000,"o":19229,"h":19240.5,"l":19229,"c":19238.5,"v":62.315}
{"ts":1665431640000,"o":19238.5,"h":19238.5,"l":19227,"c":19234.5,"v":28.823}
{"ts":1665431700000,"o":19234.5,"h":19234.5,"l":19225,"c":19225,"v":47.353}
{"ts":1665431760000,"o":19225,"h":19228,"l":19225,"c":19228,"v":9.685}
{"ts":1665431820000,"o":19228,"h":19228,"l":19215.5,"c":19215.5,"v":52.66}
{"ts":1665431880000,"o":19215.5,"h":19216,"l":19213,"c":19213.5,"v":30.098}
{"ts":1665431940000,"o":19213.5,"h":19215.5,"l":19204,"c":19209.5,"v":75.419}
{"ts":1665432000000,"o":19209.5,"h":19211.5,"l":19206,"c":19210.5,"v":27.267}
{"ts":1665432060000,"o":19210.5,"h":19217.5,"l":19210,"c":19214.5,"v":29.27}
{"ts":1665432120000,"o":19214.5,"h":19214.5,"l":19212.5,"c":19213,"v":19.075}
{"ts":1665432180000,"o":19213,"h":19213,"l":19210.5,"c":19210.5,"v":27.312}
{"ts":1665432240000,"o":19210.5,"h":19218,"l":19210.5,"c":19217.5,"v":11.186}
{"ts":1665432300000,"o":19217.5,"h":19230,"l":19217.5,"c":19230,"v":42.133}
{"ts":1665432360000,"o":19230,"h":19230,"l":19218.5,"c":19218.5,"v":33.699}
{"ts":1665432420000,"o":19218.5,"h":19219,"l":19218.5,"c":19218.5,"v":6.861}
{"ts":1665432480000,"o":19218.5,"h":19224.5,"l":19218.5,"c":19224.5,"v":11.725}
{"ts":1665432540000,"o":19224.5,"h":19231.5,"l":19224,"c":19231.5,"v":40.569}
{"ts":1665432600000,"o":19231.5,"h":19231.5,"l":19225,"c":19225,"v":18.761}
{"ts":1665432660000,"o":19225,"h":19235,"l":19224,"c":19235,"v":11.662}
{"ts":1665432720000,"o":19235,"h":19240.5,"l":19234.5,"c":19235,"v":39.965}
{"ts":1665432780000,"o":19235,"h":19235.5,"l":19233,"c":19233.5,"v":11.921}
{"ts":1665432840000,"o":19233.5,"h":19235.5,"l":19233,"c":19235.5,"v":5.807}
{"ts":1665432900000,"o":19235.5,"h":19235.5,"l":19235,"c":19235.5,"v":55.916}
{"ts":1665432960000,"o":19235.5,"h":19235.5,"l":19235,"c":19235,"v":17.32}
{"ts":1665433020000,"o":19235,"h":19235.5,"l":19235,"c":19235.5,"v":11.678}
{"ts":1665433080000,"o":19235.5,"h":19235.5,"l":19235,"c":19235,"v":9.756}
{"ts":1665433140000,"o":19235,"h":19235.5,"l":19229,"c":19233,"v":29.247}
{"ts":1665433200000,"o":19233,"h":19233.5,"l":19232.5,"c":19233,"v":30.715}
{"ts":1665433260000,"o":19233,"h":19235.5,"l":19233,"c":19235.5,"v":20.678}
{"ts":1665433320000,"o":19235.5,"h":19248,"l":19235,"c":19248,"v":212.035}
{"ts":1665433380000,"o":19248,"h":19248,"l":19244.5,"c":19244.5,"v":115.813}
{"ts":1665433440000,"o":19244.5,"h":19247.5,"l":19244.5,"c":19247.5,"v":44.67}
{"ts":1665433500000,"o":19247.5,"h":19247.5,"l":19236,"c":19238,"v":83.503}
{"ts":1665433560000,"o":19238,"h":19241.5,"l":19237.5,"c":19241.5,"v":11.872}
{"ts":1665433620000,"o":19241.5,"h":19241.5,"l":19240,"c":19240.5,"v":26.849}
{"ts":1665433680000,"o":19240.5,"h":19240.5,"l":19238,"c":19238,"v":9.979}
{"ts":1665433740000,"o":19238,"h":19238.5,"l":19236,"c":19236,"v":13.432}
{"ts":1665433800000,"o":19236,"h":19236.5,"l":19236,"c":19236.5,"v":21.887}
{"ts":1665433860000,"o":19236.5,"h":19242,"l":19236,"c":19241.5,"v":28.457}
{"ts":1665433920000,"o":19241.5,"h":19247,"l":19241.5,"c":19247,"v":8.757}
{"ts":1665433980000,"o":19247,"h":19247,"l":19246.5,"c":19247,"v":9.999}
{"ts":1665434040000,"o":19247,"h":19247,"l":19246.5,"c":19247,"v":12.586}
{"ts":1665434100000,"o":19247,"h":19251.5,"l":19246.5,"c":19251.5,"v":29.311}
{"ts":1665434160000,"o":19251.5,"h":19251.5,"l":19246.5,"c":19246.5,"v":30.505}
{"ts":1665434220000,"o":19246.5,"h":19247,"l":19238,"c":19238.5,"v":24.409}
{"ts":1665434280000,"o":19238.5,"h":19238.5,"l":19238,"c":19238.5,"v":13.408}
{"ts":1665434340000,"o":19238.5,"h":19238.5,"l":19236,"c":19236.5,"v":16.157}
{"ts":1665434400000,"o":19236.5,"h":19236.5,"l":19226.5,"c":19226.5,"v":22.534}
{"ts":1665434460000,"o":19226.5,"h":19227,"l":19224.5,"c":19225,"v":19.348}
{"ts":1665434520000,"o":19225,"h":19225,"l":19220,"c":19220,"v":35.23}
{"ts":1665434580000,"o":19220,"h":19220.5,"l":19220,"c":19220,"v":39.906}
{"ts":1665434640000,"o":19220,"h":19222.5,"l":19220,"c":19222.5,"v":8.22}
{"ts":1665434700000,"o":19222.5,"h":19224,"l":19222,"c":19224,"v":20.451}
{"ts":1665434760000,"o":19224,"h":19227,"l":19223.5,"c":19227,"v":54.011}
{"ts":1665434820000,"o":19227,"h":19236,"l":19226.5,"c":19235.5,"v":47.261}
{"ts":1665434880000,"o":19235.5,"h":19237.5,"l":19235.5,"c":19237.5,"v":19.21}
{"ts":1665434940000,"o":19237.5,"h":19237.5,"l":19237,"c":19237.5,"v":9.88}
{"ts":1665435000000,"o":19237.5,"h":19237.5,"l":19237,"c":19237.5,"v":1.96}
{"ts":1665435060000,"o":19237.5,"h":19237.5,"l":19236.5,"c":19236.5,"v":17.339}
{"ts":1665435120000,"o":19236.5,"h":19237,"l":19236.5,"c":19236.5,"v":3.071}
{"ts":1665435180000,"o":19236.5,"h":19237,"l":19236,"c":19236.5,"v":6.914}
{"ts":1665435240000,"o":19236.5,"h":19236.5,"l":19236,"c":19236.5,"v":13.575}
{"ts":1665435300000,"o":19236.5,"h":19236.5,"l":19235,"c":19235.5,"v":9.648}
{"ts":1665435360000,"o":19235.5,"h":19235.5,"l":19235,"c":19235.5,"v":3.22}
{"ts":1665435420000,"o":19235.5,"h":19235.5,"l":19235,"c":19235,"v":7.957}
{"ts":1665435480000,"o":19235,"h":19242,"l":19235,"c":19241.5,"v":71.167}
{"ts":1665435540000,"o":19241.5,"h":19242,"l":19241.5,"c":19241.5,"v":22.763}
{"ts":1665435600000,"o":19241.5,"h":19247.5,"l":19241.5,"c":19247,"v":51.784}
{"ts":1665435660000,"o":19247,"h":19251.5,"l":19247,"c":19251,"v":20.362}
{"ts":1665435720000,"o":19251,"h":19254.5,"l":19251,"c":19254.5,"v":14.306}
{"ts":1665435780000,"o":19254.5,"h":19261.5,"l":19254.5,"c":19261.5,"v":76.033}
{"ts":1665435840000,"o":19261.5,"h":19277.5,"l":19261,"c":19271.5,"v":216.498}
{"ts":1665435900000,"o":19271.5,"h":19271.5,"l":19258,"c":19258.5,"v":59.479}
{"ts":1665435960000,"o":19258.5,"h":19258.5,"l":19246.5,"c":19249,"v":98.779}
{"ts":1665436020000,"o":19249,"h":19249,"l":19248.5,"c":19248.5,"v":16.974}
{"ts":1665436080000,"o":19248.5,"h":19249,"l":19248.5,"c":19248.5,"v":9.996}
{"ts":1665436140000,"o":19248.5,"h":19249,"l":19248.5,"c":19248.5,"v":20.456}
{"ts":1665436200000,"o":19248.5,"h":19249,"l":19248.5,"c":19249,"v":24.371}
{"ts":1665436260000,"o":19249,"h":19249,"l":19248.5,"c":19248.5,"v":7.911}
{"ts":1665436320000,"o":19248.5,"h":19249,"l":19248.5,"c":19249,"v":7.092}
{"ts":1665436380000,"o":19249,"h":19250,"l":19248.5,"c":19249.5,"v":51.325}
{"ts":1665436440000,"o":19249.5,"h":19256.5,"l":19249.5,"c":19256.5,"v":67.262}
{"ts":1665436500000,"o":19256.5,"h":19259.5,"l":19256,"c":19259.5,"v":14.236}
{"ts":1665436560000,"o":19259.5,"h":19259.5,"l":19247.5,"c":19252.5,"v":48.847}
{"ts":1665436620000,"o":19252.5,"h":19252.5,"l":19232,"c":19239,"v":184.735}
{"ts":1665436680000,"o":19239,"h":19243.5,"l":19238.5,"c":19243,"v":14.322}
{"ts":1665436740000,"o":19243,"h":19243.5,"l":19243,"c":19243,"v":12.222}
{"ts":1665436800000,"o":19243,"h":19243.5,"l":19241,"c":19241.5,"v":10.44}
{"ts":1665436860000,"o":19241.5,"h":19241.5,"l":19235,"c":19235,"v":69.143}
{"ts":1665436920000,"o":19235,"h":19235.5,"l":19233,"c":19233,"v":29.832}
{"ts":1665436980000,"o":19233,"h":19236,"l":19232.5,"c":19236,"v":17.282}
{"ts":1665437040000,"o":19236,"h":19240.5,"l":19235.5,"c":19240,"v":12.891}
{"ts":1665437100000,"o":19240,"h":19243,"l":19240,"c":19243,"v":11.448}
{"ts":1665437160000,"o":19243,"h":19243,"l":19240.5,"c":19241,"v":3.98}
{"ts":1665437220000,"o":19241,"h":19241,"l":19240.5,"c":19241,"v":7.944}
{"ts":1665437280000,"o":19241,"h":19245,"l":19240,"c":19244.5,"v":23.16}
{"ts":1665437340000,"o":19244.5,"h":19245,"l":19244.5,"c":19245,"v":11.046}
{"ts":1665437400000,"o":19245,"h":19245,"l":19244.5,"c":19245,"v":9.808}
{"ts":1665437460000,"o":19245,"h":19245,"l":19244.5,"c":19245,"v":4.411}
{"ts":1665437520000,"o":19245,"h":19245,"l":19236,"c":19236,"v":26.608}
{"ts":1665437580000,"o":19236,"h":19236.5,"l":19233.5,"c":19233.5,"v":64.816}
{"ts":1665437640000,"o":19233.5,"h":19234,"l":19233.5,"c":19233.5,"v":8.015}
{"ts":1665437700000,"o":19233.5,"h":19235,"l":19233.5,"c":19234.5,"v":15.774}
{"ts":1665437760000,"o":19234.5,"h":19236,"l":19234.5,"c":19235.5,"v":14.403}
{"ts":1665437820000,"o":19235.5,"h":19236,"l":19235.5,"c":19236,"v":4.333}
{"ts":1665437880000,"o":19236,"h":19236,"l":19225,"c":19227,"v":55.321}
{"ts":1665437940000,"o":19227,"h":19227,"l":19214.5,"c":19221.5,"v":90.777}
{"ts":1665438000000,"o":19221.5,"h":19222,"l":19220,"c":19220.5,"v":23.613}
{"ts":1665438060000,"o":19220.5,"h":19220.5,"l":19219,"c":19219.5,"v":27.129}
{"ts":1665438120000,"o":19219.5,"h":19219.5,"l":19217.5,"c":19217.5,"v":31.499}
{"ts":1665438180000,"o":19217.5,"h":19218,"l":19217.5,"c":19217.5,"v":8.45}
{"ts":1665438240000,"o":19217.5,"h":19224.5,"l":19217.5,"c":19224,"v":18.863}
{"ts":1665438300000,"o":19224,"h":19224.5,"l":19220.5,"c":19221,"v":27.769}
{"ts":1665438360000,"o":19221,"h":19221,"l":19220.5,"c":19220.5,"v":9.25}
{"ts":1665438420000,"o":19220.5,"h":19221,"l":19220.5,"c":19220.5,"v":16.789}
{"ts":1665438480000,"o":19220.5,"h":19221,"l":19220.5,"c":19220.5,"v":13.202}
{"ts":1665438540000,"o":19220.5,"h":19221,"l":19220.5,"c":19220.5,"v":11.723}
{"ts":1665438600000,"o":19220.5,"h":19223,"l":19220.5,"c":19222.5,"v":35.164}
{"ts":1665438660000,"o":19222.5,"h":19223,"l":19222.5,"c":19222.5,"v":10.195}
{"ts":1665438720000,"o":19222.5,"h":19224.5,"l":19222.5,"c":19224,"v":12.103}
{"ts":1665438780000,"o":19224,"h":19224.5,"l":19224,"c":19224,"v":15.243}
{"ts":1665438840000,"o":19224,"h":19228,"l":19224,"c":19228,"v":19.217}
{"ts":1665438900000,"o":19228,"h":19228,"l":19227.5,"c":19227.5,"v":23.041}
{"ts":1665438960000,"o":19227.5,"h":19242,"l":19227.5,"c":19235.5,"v":141.064}
{"ts":1665439020000,"o":19235.5,"h":19235.5,"l":19235,"c":19235,"v":7.3}
{"ts":1665439080000,"o":19235,"h":19237,"l":19235,"c":19237,"v":41.314}
{"ts":1665439140000,"o":19237,"h":19238.5,"l":19236.5,"c":19238,"v":20.42}
{"ts":1665439200000,"o":19238,"h":19243,"l":19238,"c":19243,"v":49.009}
{"ts":1665439260000,"o":19243,"h":19243,"l":19236.5,"c":19237,"v":23.285}
{"ts":1665439320000,"o":19237,"h":19237,"l":19193.5,"c":19201.5,"v":282.844}
{"ts":1665439380000,"o":19201.5,"h":19203.5,"l":19186.5,"c":19202.5,"v":114.75}
{"ts":1665439440000,"o":19202.5,"h":19219,"l":19202.5,"c":19215.5,"v":85.477}
{"ts":1665439500000,"o":19215.5,"h":19216,"l":19202,"c":19202.5,"v":26.186}
{"ts":1665439560000,"o":19202.5,"h":19202.5,"l":19132,"c":19142.5,"v":1227.177}
{"ts":1665439620000,"o":19142.5,"h":19143,"l":18973.5,"c":19084.5,"v":5227.348}
{"ts":1665439680000,"o":19084.5,"h":19108.5,"l":19083.5,"c":19103.5,"v":454.673}
{"ts":1665439740000,"o":19103.5,"h":19113.5,"l":19092.5,"c":19113.5,"v":335.125}
{"ts":1665439800000,"o":19113.5,"h":19133.5,"l":19110,"c":19111.5,"v":343.551}
{"ts":1665439860000,"o":19111.5,"h":19111.5,"l":19092.5,"c":19095.5,"v":347.744}
{"ts":1665439920000,"o":19095.5,"h":19101,"l":19074.5,"c":19081,"v":193.752}
{"ts":1665439980000,"o":19081,"h":19113,"l":19081,"c":19107,"v":201.839}
{"ts":1665440040000,"o":19107,"h":19109,"l":19087.5,"c":19090.5,"v":159.43}
{"ts":1665440100000,"o":19090.5,"h":19100,"l":19090,"c":19100,"v":139.625}
{"ts":1665440160000,"o":19100,"h":19100,"l":19058.5,"c":19070,"v":309.777}
{"ts":1665440220000,"o":19070,"h":19084,"l":19060.5,"c":19068.5,"v":270.79}
{"ts":1665440280000,"o":19068.5,"h":19098.5,"l":19068,"c":19095,"v":198.131}
{"ts":1665440340000,"o":19095,"h":19167.5,"l":19094.5,"c":19141,"v":2417.703}
{"ts":1665440400000,"o":19141,"h":19148,"l":19132.5,"c":19132.5,"v":193.58}
{"ts":1665440460000,"o":19132.5,"h":19140,"l":19121.5,"c":19121.5,"v":210.553}
{"ts":1665440520000,"o":19121.5,"h":19134,"l":19113,"c":19133,"v":169.98}
{"ts":1665440580000,"o":19133,"h":19140,"l":19133,"c":19139.5,"v":87.327}
{"ts":1665440640000,"o":19139.5,"h":19163,"l":19139.5,"c":19162.5,"v":249.768}
{"ts":1665440700000,"o":19162.5,"h":19162.5,"l":19146,"c":19146,"v":136.083}
{"ts":1665440760000,"o":19146,"h":19146.5,"l":19144,"c":19144,"v":52.26}
{"ts":1665440820000,"o":19144,"h":19151.5,"l":19129.5,"c":19148,"v":119.487}
{"ts":1665440880000,"o":19148,"h":19148,"l":19139,"c":19139,"v":34.082}
{"ts":1665440940000,"o":19139,"h":19157.5,"l":19139,"c":19157,"v":58.132}
{"ts":1665441000000,"o":19157,"h":19157.5,"l":19145,"c":19151.5,"v":135.69}
{"ts":1665441060000,"o":19151.5,"h":19154.5,"l":19151,"c":19154.5,"v":71.687}
{"ts":1665441120000,"o":19154.5,"h":19173,"l":19154.5,"c":19173,"v":79.05}
{"ts":1665441180000,"o":19173,"h":19173,"l":19163,"c":19170,"v":154.178}
{"ts":1665441240000,"o":19170,"h":19170.5,"l":19158,"c":19163.5,"v":55.393}
{"ts":1665441300000,"o":19163.5,"h":19164,"l":19152.5,"c":19160,"v":56.479}
{"ts":1665441360000,"o":19160,"h":19160,"l":19118,"c":19140,"v":243.704}
{"ts":1665441420000,"o":19140,"h":19140,"l":19115.5,"c":19115.5,"v":113.512}
{"ts":1665441480000,"o":19115.5,"h":19133.5,"l":19115.5,"c":19125,"v":71.512}
{"ts":1665441540000,"o":19125,"h":19125.5,"l":19103.5,"c":19122.5,"v":126.963}
{"ts":1665441600000,"o":19122.5,"h":19125,"l":19122.5,"c":19124.5,"v":101.545}
{"ts":1665441660000,"o":19124.5,"h":19127.5,"l":19120,"c":19122.5,"v":45.461}
{"ts":1665441720000,"o":19122.5,"h":19122.5,"l":19112,"c":19114.5,"v":83.322}
{"ts":1665441780000,"o":19114.5,"h":19126.5,"l":19114.5,"c":19124.5,"v":48.24}
{"ts":1665441840000,"o":19124.5,"h":19130,"l":19114.5,"c":19123,"v":116.742}
{"ts":1665441900000,"o":19123,"h":19126,"l":19123,"c":19126,"v":34.341}
{"ts":1665441960000,"o":19126,"h":19138,"l":19125,"c":19137.5,"v":217.786}
{"ts":1665442020000,"o":19137.5,"h":19144,"l":19137.5,"c":19144,"v":25.691}
{"ts":1665442080000,"o":19144,"h":19144,"l":19137,"c":19140.5,"v":135.201}
{"ts":1665442140000,"o":19140.5,"h":19141,"l":19129,"c":19129.5,"v":132.707}
{"ts":1665442200000,"o":19129.5,"h":19142.5,"l":19125.5,"c":19142.5,"v":126.538}
{"ts":1665442260000,"o":19142.5,"h":19150,"l":19142,"c":19149.5,"v":57.167}
{"ts":1665442320000,"o":19149.5,"h":19149.5,"l":19144,"c":19144.5,"v":44.031}
{"ts":1665442380000,"o":19144.5,"h":19145,"l":19144,"c":19145,"v":19.478}
{"ts":1665442440000,"o":19145,"h":19146.5,"l":19144.5,"c":19146.5,"v":18.317}
{"ts":1665442500000,"o":19146.5,"h":19146.5,"l":19133.5,"c":19134,"v":56.112}
{"ts":1665442560000,"o":19134,"h":19134,"l":19121,"c":19125.5,"v":67.803}
{"ts":1665442620000,"o":19125.5,"h":19127.5,"l":19121,"c":19121.5,"v":28.375}
{"ts":1665442680000,"o":19121.5,"h":19134.5,"l":19121,"c":19134.5,"v":75.018}
{"ts":1665442740000,"o":19134.5,"h":19135,"l":19126,"c":19126,"v":49.826}
{"ts":1665442800000,"o":19126,"h":19131,"l":19124,"c":19127.5,"v":55.085}
{"ts":1665442860000,"o":19127.5,"h":19145,"l":19127.5,"c":19145,"v":102.005}
{"ts":1665442920000,"o":19145,"h":19155,"l":19144.5,"c":19151.5,"v":74.411}
{"ts":1665442980000,"o":19151.5,"h":19165,"l":19151.5,"c":19164.5,"v":150.403}
{"ts":1665443040000,"o":19164.5,"h":19165,"l":19160,"c":19160,"v":39.6}
{"ts":1665443100000,"o":19160,"h":19170,"l":19160,"c":19167,"v":74.308}
{"ts":1665443160000,"o":19167,"h":19167,"l":19164.5,"c":19165,"v":25.958}
{"ts":1665443220000,"o":19165,"h":19165,"l":19162.5,"c":19162.5,"v":40.679}
{"ts":1665443280000,"o":19162.5,"h":19163,"l":19155.5,"c":19155.5,"v":27.803}
{"ts":1665443340000,"o":19155.5,"h":19160,"l":19149.5,"c":19160,"v":75.544}
{"ts":1665443400000,"o":19160,"h":19165,"l":19159.5,"c":19162.5,"v":19.8}
{"ts":1665443460000,"o":19162.5,"h":19162.5,"l":19156.5,"c":19157,"v":43.923}
{"ts":1665443520000,"o":19157,"h":19157.5,"l":19156.5,"c":19157.5,"v":11.419}
{"ts":1665443580000,"o":19157.5,"h":19163.5,"l":19157,"c":19163.5,"v":35.263}
{"ts":1665443640000,"o":19163.5,"h":19165,"l":19163.5,"c":19165,"v":38.751}
{"ts":1665443700000,"o":19165,"h":19170,"l":19164.5,"c":19170,"v":37.439}
{"ts":1665443760000,"o":19170,"h":19183.5,"l":19169.5,"c":19183.5,"v":97.148}
{"ts":1665443820000,"o":19183.5,"h":19183.5,"l":19183,"c":19183.5,"v":47.761}
{"ts":1665443880000,"o":19183.5,"h":19184.5,"l":19183,"c":19184.5,"v":48.912}
{"ts":1665443940000,"o":19184.5,"h":19195,"l":19184,"c":19195,"v":157.758}
{"ts":1665444000000,"o":19195,"h":19195,"l":19174.5,"c":19174.5,"v":130.572}
{"ts":1665444060000,"o":19174.5,"h":19182.5,"l":19174.5,"c":19182,"v":45.109}
{"ts":1665444120000,"o":19182,"h":19182.5,"l":19181,"c":19181,"v":50.14}
{"ts":1665444180000,"o":19181,"h":19182,"l":19178.5,"c":19182,"v":71.101}
{"ts":1665444240000,"o":19182,"h":19182,"l":19181.5,"c":19181.5,"v":20.75}
{"ts":1665444300000,"o":19181.5,"h":19182,"l":19169,"c":19169,"v":53.417}
{"ts":1665444360000,"o":19169,"h":19174.5,"l":19169,"c":19171.5,"v":41.927}
{"ts":1665444420000,"o":19171.5,"h":19177.5,"l":19171,"c":19177,"v":30.979}
{"ts":1665444480000,"o":19177,"h":19180,"l":19177,"c":19177.5,"v":38.069}
{"ts":1665444540000,"o":19177.5,"h":19177.5,"l":19177,"c":19177.5,"v":12.192}
{"ts":1665444600000,"o":19177.5,"h":19180,"l":19168.5,"c":19169,"v":59.629}
{"ts":1665444660000,"o":19169,"h":19169,"l":19168,"c":19168,"v":61.884}
{"ts":1665444720000,"o":19168,"h":19170,"l":19168,"c":19169.5,"v":39.888}
{"ts":1665444780000,"o":19169.5,"h":19170,"l":19169.5,"c":19170,"v":14.608}
{"ts":1665444840000,"o":19170,"h":19170,"l":19162,"c":19162,"v":77.343}
{"ts":1665444900000,"o":19162,"h":19162.5,"l":19149.5,"c":19152,"v":145.215}
{"ts":1665444960000,"o":19152,"h":19155,"l":19146,"c":19146,"v":73.359}
{"ts":1665445020000,"o":19146,"h":19154.5,"l":19146,"c":19154.5,"v":44.474}
{"ts":1665445080000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":12.989}
{"ts":1665445140000,"o":19154,"h":19158.5,"l":19154,"c":19157,"v":15.093}
{"ts":1665445200000,"o":19157,"h":19157,"l":19154.5,"c":19154.5,"v":21.317}
{"ts":1665445260000,"o":19154.5,"h":19157,"l":19154.5,"c":19157,"v":26.181}
{"ts":1665445320000,"o":19157,"h":19164,"l":19156.5,"c":19164,"v":40.421}
{"ts":1665445380000,"o":19164,"h":19164,"l":19160,"c":19162,"v":44.463}
{"ts":1665445440000,"o":19162,"h":19162.5,"l":19152.5,"c":19152.5,"v":40.355}
{"ts":1665445500000,"o":19152.5,"h":19153,"l":19110,"c":19123,"v":401.354}
{"ts":1665445560000,"o":19123,"h":19144.5,"l":19122.5,"c":19139,"v":104.02}
{"ts":1665445620000,"o":19139,"h":19141,"l":19128,"c":19135,"v":218.111}
{"ts":1665445680000,"o":19135,"h":19135,"l":19130,"c":19130,"v":47.46}
{"ts":1665445740000,"o":19130,"h":19130.5,"l":19130,"c":19130.5,"v":44.987}
{"ts":1665445800000,"o":19130.5,"h":19139,"l":19130,"c":19138.5,"v":62.976}
{"ts":1665445860000,"o":19138.5,"h":19138.5,"l":19132,"c":19132,"v":86.534}
{"ts":1665445920000,"o":19132,"h":19135,"l":19132,"c":19133.5,"v":52.977}
{"ts":1665445980000,"o":19133.5,"h":19133.5,"l":19127,"c":19127,"v":31.597}
{"ts":1665446040000,"o":19127,"h":19132,"l":19115.5,"c":19132,"v":189.623}
{"ts":1665446100000,"o":19132,"h":19132,"l":19125.5,"c":19129,"v":73.576}
{"ts":1665446160000,"o":19129,"h":19132,"l":19126,"c":19132,"v":60.623}
{"ts":1665446220000,"o":19132,"h":19132,"l":19131.5,"c":19131.5,"v":31.355}
{"ts":1665446280000,"o":19131.5,"h":19132,"l":19123.5,"c":19124,"v":28.159}
{"ts":1665446340000,"o":19124,"h":19124,"l":19121,"c":19122.5,"v":34.492}
{"ts":1665446400000,"o":19122.5,"h":19123,"l":19084,"c":19096.5,"v":485.056}
{"ts":1665446460000,"o":19096.5,"h":19105,"l":19066.5,"c":19073.5,"v":386.09}
{"ts":1665446520000,"o":19073.5,"h":19105,"l":19073,"c":19104.5,"v":267.008}
{"ts":1665446580000,"o":19104.5,"h":19105,"l":19035,"c":19049,"v":748.083}
{"ts":1665446640000,"o":19049,"h":19083,"l":19049,"c":19075,"v":462.065}
{"ts":1665446700000,"o":19075,"h":19075,"l":19030.5,"c":19051,"v":317.879}
{"ts":1665446760000,"o":19051,"h":19063,"l":19050.5,"c":19060.5,"v":196.648}
{"ts":1665446820000,"o":19060.5,"h":19060.5,"l":19032,"c":19056.5,"v":377.842}
{"ts":1665446880000,"o":19056.5,"h":19056.5,"l":18985.5,"c":19030.5,"v":1014.496}
{"ts":1665446940000,"o":19030.5,"h":19049,"l":19028.5,"c":19028.5,"v":281.272}
{"ts":1665447000000,"o":19028.5,"h":19042,"l":19020.5,"c":19041.5,"v":283.056}
{"ts":1665447060000,"o":19041.5,"h":19048.5,"l":19021,"c":19030,"v":224.67}
{"ts":1665447120000,"o":19030,"h":19030,"l":18939,"c":18952,"v":2564.944}
{"ts":1665447180000,"o":18952,"h":18976,"l":18951.5,"c":18971.5,"v":691.114}
{"ts":1665447240000,"o":18971.5,"h":18993.5,"l":18962.5,"c":18983.5,"v":385.89}
{"ts":1665447300000,"o":18983.5,"h":18998,"l":18964.5,"c":18997.5,"v":261.943}
{"ts":1665447360000,"o":18997.5,"h":19033.5,"l":18995,"c":19006.5,"v":458.154}
{"ts":1665447420000,"o":19006.5,"h":19017.5,"l":19000,"c":19014.5,"v":237.466}
{"ts":1665447480000,"o":19014.5,"h":19026.5,"l":19010.5,"c":19021.5,"v":207.363}
{"ts":1665447540000,"o":19021.5,"h":19021.5,"l":18988,"c":19004,"v":408.555}
{"ts":1665447600000,"o":19004,"h":19021.5,"l":19004,"c":19014.5,"v":338.936}
{"ts":1665447660000,"o":19014.5,"h":19019.5,"l":19006.5,"c":19012.5,"v":186.116}
{"ts":1665447720000,"o":19012.5,"h":19013,"l":18997.5,"c":19006.5,"v":65.886}
{"ts":1665447780000,"o":19006.5,"h":19007,"l":18992,"c":19000,"v":172.741}
{"ts":1665447840000,"o":19000,"h":19006.5,"l":18992.5,"c":18992.5,"v":125.331}
{"ts":1665447900000,"o":18992.5,"h":18993,"l":18976.5,"c":18976.5,"v":196.723}
{"ts":1665447960000,"o":18976.5,"h":19002.5,"l":18976.5,"c":19002,"v":183.879}
{"ts":1665448020000,"o":19002,"h":19003.5,"l":18997,"c":19003,"v":101.667}
{"ts":1665448080000,"o":19003,"h":19031.5,"l":19003,"c":19031,"v":297.241}
{"ts":1665448140000,"o":19031,"h":19033,"l":19031,"c":19032.5,"v":109.248}
{"ts":1665448200000,"o":19032.5,"h":19033,"l":19024,"c":19032.5,"v":86.551}
{"ts":1665448260000,"o":19032.5,"h":19053,"l":19032.5,"c":19052.5,"v":195.436}
{"ts":1665448320000,"o":19052.5,"h":19065,"l":19052.5,"c":19053.5,"v":450.886}
{"ts":1665448380000,"o":19053.5,"h":19062,"l":19053,"c":19053,"v":137.19}
{"ts":1665448440000,"o":19053,"h":19063,"l":19045.5,"c":19062.5,"v":100.279}
{"ts":1665448500000,"o":19062.5,"h":19063,"l":19050.5,"c":19050.5,"v":71.842}
{"ts":1665448560000,"o":19050.5,"h":19052.5,"l":19043,"c":19046.5,"v":76.463}
{"ts":1665448620000,"o":19046.5,"h":19059.5,"l":19046.5,"c":19050,"v":78.627}
{"ts":1665448680000,"o":19050,"h":19054,"l":19037,"c":19052,"v":64.987}
{"ts":1665448740000,"o":19052,"h":19052,"l":19046,"c":19046.5,"v":18.344}
{"ts":1665448800000,"o":19046.5,"h":19046.5,"l":19039,"c":19039.5,"v":76.667}
{"ts":1665448860000,"o":19039.5,"h":19039.5,"l":19039,"c":19039,"v":43.688}
{"ts":1665448920000,"o":19039,"h":19043,"l":19025,"c":19027,"v":190.178}
{"ts":1665448980000,"o":19027,"h":19031,"l":19026.5,"c":19030.5,"v":34.941}
{"ts":1665449040000,"o":19030.5,"h":19042,"l":19030.5,"c":19041,"v":36.493}
{"ts":1665449100000,"o":19041,"h":19046.5,"l":19030,"c":19030.5,"v":49.863}
{"ts":1665449160000,"o":19030.5,"h":19030.5,"l":19013.5,"c":19014.5,"v":148.929}
{"ts":1665449220000,"o":19014.5,"h":19014.5,"l":19000,"c":19006,"v":185.825}
{"ts":1665449280000,"o":19006,"h":19013.5,"l":19006,"c":19010,"v":63.953}
{"ts":1665449340000,"o":19010,"h":19014,"l":19008.5,"c":19014,"v":51.827}
{"ts":1665449400000,"o":19014,"h":19034,"l":19013.5,"c":19034,"v":76.323}
{"ts":1665449460000,"o":19034,"h":19041.5,"l":19033.5,"c":19041,"v":56.416}
{"ts":1665449520000,"o":19041,"h":19051.5,"l":19041,"c":19051.5,"v":80.87}
{"ts":1665449580000,"o":19051.5,"h":19051.5,"l":19041,"c":19041.5,"v":125.213}
{"ts":1665449640000,"o":19041.5,"h":19044,"l":19041.5,"c":19042.5,"v":23.273}
{"ts":1665449700000,"o":19042.5,"h":19042.5,"l":19032,"c":19035,"v":63.134}
{"ts":1665449760000,"o":19035,"h":19038,"l":19030.5,"c":19036,"v":49.388}
{"ts":1665449820000,"o":19036,"h":19036,"l":19030.5,"c":19031,"v":17.789}
{"ts":1665449880000,"o":19031,"h":19043,"l":19023,"c":19030,"v":152.039}
{"ts":1665449940000,"o":19030,"h":19042.5,"l":19028,"c":19042.5,"v":40.106}
{"ts":1665450000000,"o":19042.5,"h":19042.5,"l":19030,"c":19030.5,"v":30.596}
{"ts":1665450060000,"o":19030.5,"h":19030.5,"l":19020,"c":19023.5,"v":80.004}
{"ts":1665450120000,"o":19023.5,"h":19029,"l":19016,"c":19016.5,"v":95.265}
{"ts":1665450180000,"o":19016.5,"h":19018,"l":19016,"c":19018,"v":29.592}
{"ts":1665450240000,"o":19018,"h":19028,"l":19017.5,"c":19027.5,"v":41.189}
{"ts":1665450300000,"o":19027.5,"h":19041,"l":19027.5,"c":19038,"v":71.07}
{"ts":1665450360000,"o":19038,"h":19054,"l":19038,"c":19052,"v":138.3}
{"ts":1665450420000,"o":19052,"h":19060,"l":19050,"c":19050.5,"v":81.248}
{"ts":1665450480000,"o":19050.5,"h":19062,"l":19048.5,"c":19061.5,"v":101.329}
{"ts":1665450540000,"o":19061.5,"h":19061.5,"l":19060.5,"c":19060.5,"v":37.077}
{"ts":1665450600000,"o":19060.5,"h":19061,"l":19045.5,"c":19056,"v":34.252}
{"ts":1665450660000,"o":19056,"h":19063.5,"l":19056,"c":19059.5,"v":113.551}
{"ts":1665450720000,"o":19059.5,"h":19061,"l":19059.5,"c":19060.5,"v":41.152}
{"ts":1665450780000,"o":19060.5,"h":19060.5,"l":19046,"c":19049.5,"v":42.134}
{"ts":1665450840000,"o":19049.5,"h":19050,"l":19043.5,"c":19044,"v":22.302}
{"ts":1665450900000,"o":19044,"h":19044,"l":19030,"c":19034.5,"v":85.789}
{"ts":1665450960000,"o":19034.5,"h":19049,"l":19034.5,"c":19049,"v":27.092}
{"ts":1665451020000,"o":19049,"h":19050,"l":19048.5,"c":19050,"v":32.069}
{"ts":1665451080000,"o":19050,"h":19057,"l":19049.5,"c":19057,"v":12.389}
{"ts":1665451140000,"o":19057,"h":19057,"l":19056.5,"c":19056.5,"v":37.879}
{"ts":1665451200000,"o":19056.5,"h":19061.5,"l":19056.5,"c":19061.5,"v":113.278}
{"ts":1665451260000,"o":19061.5,"h":19061.5,"l":19057,"c":19057.5,"v":44.783}
{"ts":1665451320000,"o":19057.5,"h":19062.5,"l":19057,"c":19062.5,"v":28.273}
{"ts":1665451380000,"o":19062.5,"h":19062.5,"l":19057,"c":19057,"v":29.575}
{"ts":1665451440000,"o":19057,"h":19057.5,"l":19057,"c":19057,"v":72.148}
{"ts":1665451500000,"o":19057,"h":19057.5,"l":19051,"c":19051,"v":57.306}
{"ts":1665451560000,"o":19051,"h":19051.5,"l":19045.5,"c":19045.5,"v":44.582}
{"ts":1665451620000,"o":19045.5,"h":19064,"l":19045.5,"c":19056,"v":268.244}
{"ts":1665451680000,"o":19056,"h":19060,"l":19056,"c":19059.5,"v":60.118}
{"ts":1665451740000,"o":19059.5,"h":19060,"l":19056,"c":19056,"v":44.676}
{"ts":1665451800000,"o":19056,"h":19056.5,"l":19043.5,"c":19043.5,"v":112.824}
{"ts":1665451860000,"o":19043.5,"h":19044,"l":19025,"c":19032.5,"v":160.983}
{"ts":1665451920000,"o":19032.5,"h":19036,"l":19021.5,"c":19022,"v":78.716}
{"ts":1665451980000,"o":19022,"h":19028,"l":19022,"c":19028,"v":30.48}
{"ts":1665452040000,"o":19028,"h":19028,"l":19013,"c":19013,"v":84.944}
{"ts":1665452100000,"o":19013,"h":19020,"l":19013,"c":19020,"v":59.623}
{"ts":1665452160000,"o":19020,"h":19020,"l":19012.5,"c":19013,"v":68.789}
{"ts":1665452220000,"o":19013,"h":19015,"l":19001,"c":19014.5,"v":159.234}
{"ts":1665452280000,"o":19014.5,"h":19027.5,"l":19014.5,"c":19027.5,"v":54.251}
{"ts":1665452340000,"o":19027.5,"h":19027.5,"l":19012,"c":19012.5,"v":42.076}
{"ts":1665452400000,"o":19012.5,"h":19012.5,"l":18961.5,"c":18976.5,"v":422.706}
{"ts":1665452460000,"o":18976.5,"h":18993,"l":18976.5,"c":18992.5,"v":99.982}
{"ts":1665452520000,"o":18992.5,"h":19010,"l":18946.5,"c":19004,"v":859.561}
{"ts":1665452580000,"o":19004,"h":19010,"l":18996.5,"c":18996.5,"v":221.05}
{"ts":1665452640000,"o":18996.5,"h":19000.5,"l":18992.5,"c":18999.5,"v":67.971}
{"ts":1665452700000,"o":18999.5,"h":18999.5,"l":18977,"c":18991,"v":248.189}
{"ts":1665452760000,"o":18991,"h":18991.5,"l":18969.5,"c":18971,"v":128.385}
{"ts":1665452820000,"o":18971,"h":18985,"l":18971,"c":18985,"v":56.784}
{"ts":1665452880000,"o":18985,"h":18985,"l":18975.5,"c":18983,"v":76.459}
{"ts":1665452940000,"o":18983,"h":19004.5,"l":18982.5,"c":19000.5,"v":151.668}
{"ts":1665453000000,"o":19000.5,"h":19037,"l":19000.5,"c":19036.5,"v":167.088}
{"ts":1665453060000,"o":19036.5,"h":19037,"l":19027,"c":19027,"v":90.638}
{"ts":1665453120000,"o":19027,"h":19029,"l":19024,"c":19028.5,"v":65.543}
{"ts":1665453180000,"o":19028.5,"h":19033,"l":19025,"c":19025,"v":68.996}
{"ts":1665453240000,"o":19025,"h":19025,"l":19011,"c":19015,"v":79.776}
{"ts":1665453300000,"o":19015,"h":19015,"l":19010.5,"c":19014.5,"v":76.491}
{"ts":1665453360000,"o":19014.5,"h":19034,"l":19014.5,"c":19033.5,"v":99.178}
{"ts":1665453420000,"o":19033.5,"h":19034,"l":19020.5,"c":19022.5,"v":57.588}
{"ts":1665453480000,"o":19022.5,"h":19031,"l":19022.5,"c":19023.5,"v":29.271}
{"ts":1665453540000,"o":19023.5,"h":19029.5,"l":19016.5,"c":19029.5,"v":48.797}
{"ts":1665453600000,"o":19029.5,"h":19030,"l":19029.5,"c":19029.5,"v":12.292}
{"ts":1665453660000,"o":19029.5,"h":19030,"l":19016.5,"c":19021.5,"v":118.944}
{"ts":1665453720000,"o":19021.5,"h":19025,"l":19021.5,"c":19024.5,"v":19.291}
{"ts":1665453780000,"o":19024.5,"h":19025,"l":19014.5,"c":19014.5,"v":90.326}
{"ts":1665453840000,"o":19014.5,"h":19015,"l":18960,"c":18970,"v":468.925}
{"ts":1665453900000,"o":18970,"h":18987.5,"l":18965.5,"c":18981.5,"v":220.616}
{"ts":1665453960000,"o":18981.5,"h":18987,"l":18981.5,"c":18986.5,"v":181.75}
{"ts":1665454020000,"o":18986.5,"h":18991.5,"l":18980,"c":18980,"v":108.044}
{"ts":1665454080000,"o":18980,"h":18980.5,"l":18971.5,"c":18971.5,"v":102.999}
{"ts":1665454140000,"o":18971.5,"h":18982,"l":18971.5,"c":18982,"v":76.037}
{"ts":1665454200000,"o":18982,"h":18982,"l":18964.5,"c":18964.5,"v":62.781}
{"ts":1665454260000,"o":18964.5,"h":18969.5,"l":18964,"c":18964.5,"v":102.876}
{"ts":1665454320000,"o":18964.5,"h":18979,"l":18964,"c":18975,"v":135.001}
{"ts":1665454380000,"o":18975,"h":18975,"l":18965.5,"c":18974.5,"v":64.087}
{"ts":1665454440000,"o":18974.5,"h":18997,"l":18974.5,"c":18988,"v":149.338}
{"ts":1665454500000,"o":18988,"h":18988,"l":18956,"c":18956,"v":166.238}
{"ts":1665454560000,"o":18956,"h":18975,"l":18956,"c":18974.5,"v":98.064}
{"ts":1665454620000,"o":18974.5,"h":18995,"l":18974.5,"c":18994.5,"v":123.327}
{"ts":1665454680000,"o":18994.5,"h":19024,"l":18994.5,"c":19016.5,"v":179.028}
{"ts":1665454740000,"o":19016.5,"h":19019,"l":19016.5,"c":19019,"v":25.59}
{"ts":1665454800000,"o":19019,"h":19019,"l":19014.5,"c":19019,"v":33.418}
{"ts":1665454860000,"o":19019,"h":19023.5,"l":19015,"c":19023.5,"v":73.877}
{"ts":1665454920000,"o":19023.5,"h":19029,"l":19023,"c":19029,"v":77.003}
{"ts":1665454980000,"o":19029,"h":19032,"l":19028,"c":19032,"v":100.336}
{"ts":1665455040000,"o":19032,"h":19032,"l":19020.5,"c":19028.5,"v":79.496}
{"ts":1665455100000,"o":19028.5,"h":19028.5,"l":19028,"c":19028,"v":23.897}
{"ts":1665455160000,"o":19028,"h":19028.5,"l":19024.5,"c":19028,"v":58.208}
{"ts":1665455220000,"o":19028,"h":19028.5,"l":19020,"c":19020,"v":89.637}
{"ts":1665455280000,"o":19020,"h":19020.5,"l":19013,"c":19013,"v":62.612}
{"ts":1665455340000,"o":19013,"h":19024,"l":19013,"c":19022,"v":56.186}
{"ts":1665455400000,"o":19022,"h":19030,"l":19022,"c":19026,"v":62.993}
{"ts":1665455460000,"o":19026,"h":19030.5,"l":19026,"c":19030,"v":24.252}
{"ts":1665455520000,"o":19030,"h":19030.5,"l":19030,"c":19030.5,"v":25.282}
{"ts":1665455580000,"o":19030.5,"h":19030.5,"l":19023,"c":19023.5,"v":47.245}
{"ts":1665455640000,"o":19023.5,"h":19030,"l":19023,"c":19029.5,"v":28.585}
{"ts":1665455700000,"o":19029.5,"h":19043.5,"l":19029.5,"c":19043,"v":85.421}
{"ts":1665455760000,"o":19043,"h":19049.5,"l":19043,"c":19049,"v":83.25}
{"ts":1665455820000,"o":19049,"h":19049.5,"l":19041.5,"c":19043.5,"v":43.899}
{"ts":1665455880000,"o":19043.5,"h":19049.5,"l":19040.5,"c":19040.5,"v":83.52}
{"ts":1665455940000,"o":19040.5,"h":19045.5,"l":19040.5,"c":19045.5,"v":44.044}
{"ts":1665456000000,"o":19045.5,"h":19045.5,"l":19045,"c":19045,"v":9.87}
{"ts":1665456060000,"o":19045,"h":19045.5,"l":19040,"c":19043,"v":55.305}
{"ts":1665456120000,"o":19043,"h":19043,"l":19031.5,"c":19032,"v":61.603}
{"ts":1665456180000,"o":19032,"h":19038,"l":19031.5,"c":19038,"v":23.91}
{"ts":1665456240000,"o":19038,"h":19040,"l":19037.5,"c":19040,"v":86.364}
{"ts":1665456300000,"o":19040,"h":19040,"l":19038,"c":19038,"v":17.309}
{"ts":1665456360000,"o":19038,"h":19040,"l":19038,"c":19040,"v":10.341}
{"ts":1665456420000,"o":19040,"h":19043.5,"l":19039.5,"c":19043.5,"v":18.151}
{"ts":1665456480000,"o":19043.5,"h":19054,"l":19043,"c":19053.5,"v":218.559}
{"ts":1665456540000,"o":19053.5,"h":19053.5,"l":19051,"c":19051.5,"v":61.579}
{"ts":1665456600000,"o":19051.5,"h":19051.5,"l":19046,"c":19047,"v":14.668}
{"ts":1665456660000,"o":19047,"h":19051,"l":19047,"c":19051,"v":20.966}
{"ts":1665456720000,"o":19051,"h":19051,"l":19045,"c":19046,"v":41.213}
{"ts":1665456780000,"o":19046,"h":19046,"l":19038,"c":19038,"v":48.872}
{"ts":1665456840000,"o":19038,"h":19038.5,"l":19038,"c":19038,"v":4.125}
{"ts":1665456900000,"o":19038,"h":19042,"l":19038,"c":19041.5,"v":18.058}
{"ts":1665456960000,"o":19041.5,"h":19047,"l":19041.5,"c":19042,"v":8.431}
{"ts":1665457020000,"o":19042,"h":19054,"l":19042,"c":19051,"v":102.967}
{"ts":1665457080000,"o":19051,"h":19055,"l":19051,"c":19051,"v":98.33}
{"ts":1665457140000,"o":19051,"h":19054.5,"l":19051,"c":19054,"v":22.25}
{"ts":1665457200000,"o":19054,"h":19054.5,"l":19054,"c":19054.5,"v":23.153}
{"ts":1665457260000,"o":19054.5,"h":19054.5,"l":19052,"c":19052.5,"v":22.955}
{"ts":1665457320000,"o":19052.5,"h":19052.5,"l":19051,"c":19051,"v":33.443}
{"ts":1665457380000,"o":19051,"h":19055,"l":19051,"c":19054.5,"v":34.31}
{"ts":1665457440000,"o":19054.5,"h":19055,"l":19054.5,"c":19054.5,"v":30.553}
{"ts":1665457500000,"o":19054.5,"h":19055,"l":19052,"c":19052,"v":11.951}
{"ts":1665457560000,"o":19052,"h":19055.5,"l":19052,"c":19055,"v":59.957}
{"ts":1665457620000,"o":19055,"h":19058,"l":19055,"c":19058,"v":86.65}
{"ts":1665457680000,"o":19058,"h":19064,"l":19057.5,"c":19063.5,"v":57.008}
{"ts":1665457740000,"o":19063.5,"h":19072,"l":19063.5,"c":19071.5,"v":103.769}
{"ts":1665457800000,"o":19071.5,"h":19072,"l":19055,"c":19055.5,"v":78.52}
{"ts":1665457860000,"o":19055.5,"h":19059,"l":19045,"c":19059,"v":51.284}
{"ts":1665457920000,"o":19059,"h":19068,"l":19058.5,"c":19068,"v":22.678}
{"ts":1665457980000,"o":19068,"h":19068,"l":19065,"c":19065,"v":31.268}
{"ts":1665458040000,"o":19065,"h":19065.5,"l":19065,"c":19065.5,"v":31.925}
{"ts":1665458100000,"o":19065.5,"h":19065.5,"l":19061,"c":19061.5,"v":21.884}
{"ts":1665458160000,"o":19061.5,"h":19061.5,"l":19061,"c":19061,"v":19.94}
{"ts":1665458220000,"o":19061,"h":19061.5,"l":19050,"c":19052.5,"v":59.136}
{"ts":1665458280000,"o":19052.5,"h":19052.5,"l":19052,"c":19052.5,"v":37.947}
{"ts":1665458340000,"o":19052.5,"h":19060,"l":19052,"c":19060,"v":18.631}
{"ts":1665458400000,"o":19060,"h":19060,"l":19059.5,"c":19059.5,"v":9.795}
{"ts":1665458460000,"o":19059.5,"h":19065,"l":19059.5,"c":19065,"v":19.054}
{"ts":1665458520000,"o":19065,"h":19065,"l":19061.5,"c":19064.5,"v":42.979}
{"ts":1665458580000,"o":19064.5,"h":19069.5,"l":19064.5,"c":19069,"v":41.621}
{"ts":1665458640000,"o":19069,"h":19084,"l":19069,"c":19082.5,"v":224.163}
{"ts":1665458700000,"o":19082.5,"h":19090,"l":19074,"c":19074.5,"v":266.496}
{"ts":1665458760000,"o":19074.5,"h":19074.5,"l":19065.5,"c":19066,"v":28.425}
{"ts":1665458820000,"o":19066,"h":19069,"l":19065.5,"c":19069,"v":25.392}
{"ts":1665458880000,"o":19069,"h":19069,"l":19061,"c":19061.5,"v":85.143}
{"ts":1665458940000,"o":19061.5,"h":19061.5,"l":19055.5,"c":19059.5,"v":31.029}
{"ts":1665459000000,"o":19059.5,"h":19059.5,"l":19058.5,"c":19059,"v":38.777}
{"ts":1665459060000,"o":19059,"h":19059,"l":19056.5,"c":19056.5,"v":28.655}
{"ts":1665459120000,"o":19056.5,"h":19057,"l":19056.5,"c":19056.5,"v":34.752}
{"ts":1665459180000,"o":19056.5,"h":19069,"l":19056.5,"c":19068.5,"v":130.828}
{"ts":1665459240000,"o":19068.5,"h":19070.5,"l":19068.5,"c":19070,"v":26.36}
{"ts":1665459300000,"o":19070,"h":19072,"l":19066.5,"c":19066.5,"v":49.138}
{"ts":1665459360000,"o":19066.5,"h":19067,"l":19062,"c":19062,"v":41.054}
{"ts":1665459420000,"o":19062,"h":19062.5,"l":19060,"c":19060,"v":31.608}
{"ts":1665459480000,"o":19060,"h":19060.5,"l":19051,"c":19052,"v":79.986}
{"ts":1665459540000,"o":19052,"h":19052.5,"l":19042.5,"c":19042.5,"v":45.433}
{"ts":1665459600000,"o":19042.5,"h":19043,"l":19042.5,"c":19042.5,"v":47.133}
{"ts":1665459660000,"o":19042.5,"h":19045,"l":19040.5,"c":19040.5,"v":55.451}
{"ts":1665459720000,"o":19040.5,"h":19041,"l":19040.5,"c":19040.5,"v":46.568}
{"ts":1665459780000,"o":19040.5,"h":19041,"l":19031.5,"c":19031.5,"v":91.106}
{"ts":1665459840000,"o":19031.5,"h":19032,"l":19031.5,"c":19031.5,"v":7.676}
{"ts":1665459900000,"o":19031.5,"h":19032,"l":19031.5,"c":19032,"v":28.533}
{"ts":1665459960000,"o":19032,"h":19049,"l":19031.5,"c":19048.5,"v":71.673}
{"ts":1665460020000,"o":19048.5,"h":19057,"l":19048.5,"c":19057,"v":65.588}
{"ts":1665460080000,"o":19057,"h":19057,"l":19055,"c":19055.5,"v":14.779}
{"ts":1665460140000,"o":19055.5,"h":19055.5,"l":19050,"c":19050.5,"v":45.033}
{"ts":1665460200000,"o":19050.5,"h":19050.5,"l":19048,"c":19048.5,"v":10.691}
{"ts":1665460260000,"o":19048.5,"h":19048.5,"l":19046,"c":19046,"v":30.106}
{"ts":1665460320000,"o":19046,"h":19046.5,"l":19046,"c":19046,"v":28.628}
{"ts":1665460380000,"o":19046,"h":19046.5,"l":19046,"c":19046.5,"v":11.22}
{"ts":1665460440000,"o":19046.5,"h":19050,"l":19046,"c":19049.5,"v":32.277}
{"ts":1665460500000,"o":19049.5,"h":19050,"l":19049.5,"c":19049.5,"v":13.293}
{"ts":1665460560000,"o":19049.5,"h":19052,"l":19047,"c":19051.5,"v":34.99}
{"ts":1665460620000,"o":19051.5,"h":19052,"l":19046.5,"c":19047,"v":19.118}
{"ts":1665460680000,"o":19047,"h":19047,"l":19034.5,"c":19040.5,"v":126.389}
{"ts":1665460740000,"o":19040.5,"h":19042,"l":19036.5,"c":19042,"v":85.822}
{"ts":1665460800000,"o":19042,"h":19042,"l":19038.5,"c":19040.5,"v":39.261}
{"ts":1665460860000,"o":19040.5,"h":19045.5,"l":19033.5,"c":19036,"v":92.313}
{"ts":1665460920000,"o":19036,"h":19036.5,"l":19036,"c":19036,"v":19.632}
{"ts":1665460980000,"o":19036,"h":19037,"l":19036,"c":19037,"v":15.387}
{"ts":1665461040000,"o":19037,"h":19037,"l":19036,"c":19036,"v":14.763}
{"ts":1665461100000,"o":19036,"h":19036.5,"l":19036,"c":19036.5,"v":13.135}
{"ts":1665461160000,"o":19036.5,"h":19036.5,"l":19027,"c":19032,"v":112.331}
{"ts":1665461220000,"o":19032,"h":19040,"l":19032,"c":19040,"v":21.115}
{"ts":1665461280000,"o":19040,"h":19054,"l":19039.5,"c":19053.5,"v":55.203}
{"ts":1665461340000,"o":19053.5,"h":19054,"l":19053,"c":19053.5,"v":38.269}
{"ts":1665461400000,"o":19053.5,"h":19058,"l":19053,"c":19055,"v":88.257}
{"ts":1665461460000,"o":19055,"h":19059,"l":19055,"c":19058.5,"v":52.896}
{"ts":1665461520000,"o":19058.5,"h":19067,"l":19058.5,"c":19066.5,"v":49.979}
{"ts":1665461580000,"o":19066.5,"h":19074,"l":19066.5,"c":19073.5,"v":49.948}
{"ts":1665461640000,"o":19073.5,"h":19075.5,"l":19073.5,"c":19075.5,"v":31.55}
{"ts":1665461700000,"o":19075.5,"h":19075.5,"l":19067,"c":19067,"v":51.043}
{"ts":1665461760000,"o":19067,"h":19071,"l":19057.5,"c":19057.5,"v":49.707}
{"ts":1665461820000,"o":19057.5,"h":19058,"l":19057.5,"c":19057.5,"v":13.294}
{"ts":1665461880000,"o":19057.5,"h":19058,"l":19043,"c":19043.5,"v":34.057}
{"ts":1665461940000,"o":19043.5,"h":19043.5,"l":19021,"c":19032.5,"v":123.866}
{"ts":1665462000000,"o":19032.5,"h":19034.5,"l":19023,"c":19023,"v":50.076}
{"ts":1665462060000,"o":19023,"h":19030.5,"l":19023,"c":19030,"v":102.236}
{"ts":1665462120000,"o":19030,"h":19035,"l":19030,"c":19030.5,"v":58.553}
{"ts":1665462180000,"o":19030.5,"h":19035,"l":19030,"c":19034.5,"v":48.796}
{"ts":1665462240000,"o":19034.5,"h":19035,"l":19031.5,"c":19032.5,"v":74.965}
{"ts":1665462300000,"o":19032.5,"h":19035,"l":19032.5,"c":19034.5,"v":26.45}
{"ts":1665462360000,"o":19034.5,"h":19036,"l":19034.5,"c":19036,"v":11.628}
{"ts":1665462420000,"o":19036,"h":19036,"l":19026,"c":19026.5,"v":42.786}
{"ts":1665462480000,"o":19026.5,"h":19033.5,"l":19026,"c":19027,"v":109.722}
{"ts":1665462540000,"o":19027,"h":19028,"l":19026.5,"c":19028,"v":36.031}
{"ts":1665462600000,"o":19028,"h":19028,"l":19021,"c":19021.5,"v":53.625}
{"ts":1665462660000,"o":19021.5,"h":19021.5,"l":19013,"c":19014,"v":100.166}
{"ts":1665462720000,"o":19014,"h":19025,"l":19013,"c":19018.5,"v":63.027}
{"ts":1665462780000,"o":19018.5,"h":19024.5,"l":19015.5,"c":19024,"v":54.569}
{"ts":1665462840000,"o":19024,"h":19028,"l":19020,"c":19027.5,"v":67.141}
{"ts":1665462900000,"o":19027.5,"h":19028,"l":19027.5,"c":19027.5,"v":25.691}
{"ts":1665462960000,"o":19027.5,"h":19028,"l":19027.5,"c":19027.5,"v":5.453}
{"ts":1665463020000,"o":19027.5,"h":19028,"l":19027.5,"c":19028,"v":21.286}
{"ts":1665463080000,"o":19028,"h":19028,"l":19027.5,"c":19027.5,"v":22.645}
{"ts":1665463140000,"o":19027.5,"h":19028,"l":19026.5,"c":19026.5,"v":35.299}
{"ts":1665463200000,"o":19026.5,"h":19027,"l":19026.5,"c":19027,"v":21.889}
{"ts":1665463260000,"o":19027,"h":19027,"l":19026.5,"c":19026.5,"v":35.655}
{"ts":1665463320000,"o":19026.5,"h":19027,"l":19026.5,"c":19027,"v":20.505}
{"ts":1665463380000,"o":19027,"h":19027,"l":19025,"c":19025,"v":54.117}
{"ts":1665463440000,"o":19025,"h":19025.5,"l":19025,"c":19025.5,"v":7.15}
{"ts":1665463500000,"o":19025.5,"h":19025.5,"l":19023,"c":19023,"v":56.817}
{"ts":1665463560000,"o":19023,"h":19025,"l":19023,"c":19025,"v":21.101}
{"ts":1665463620000,"o":19025,"h":19025,"l":19024.5,"c":19024.5,"v":39.458}
{"ts":1665463680000,"o":19024.5,"h":19025,"l":19024.5,"c":19025,"v":5.991}
{"ts":1665463740000,"o":19025,"h":19025,"l":19024.5,"c":19024.5,"v":19.81}
{"ts":1665463800000,"o":19024.5,"h":19025,"l":19022.5,"c":19023,"v":20.077}
{"ts":1665463860000,"o":19023,"h":19023,"l":19020,"c":19020.5,"v":59.157}
{"ts":1665463920000,"o":19020.5,"h":19021,"l":19020,"c":19020.5,"v":58.025}
{"ts":1665463980000,"o":19020.5,"h":19021,"l":19020.5,"c":19021,"v":16.092}
{"ts":1665464040000,"o":19021,"h":19025.5,"l":19020.5,"c":19025,"v":51.966}
{"ts":1665464100000,"o":19025,"h":19025.5,"l":19025,"c":19025,"v":17.31}
{"ts":1665464160000,"o":19025,"h":19025.5,"l":19025,"c":19025.5,"v":17.081}
{"ts":1665464220000,"o":19025.5,"h":19025.5,"l":19025,"c":19025,"v":17.906}
{"ts":1665464280000,"o":19025,"h":19034.5,"l":19025,"c":19032.5,"v":101.774}
{"ts":1665464340000,"o":19032.5,"h":19038.5,"l":19032,"c":19038.5,"v":70.548}
{"ts":1665464400000,"o":19038.5,"h":19038.5,"l":19038,"c":19038.5,"v":77.266}
{"ts":1665464460000,"o":19038.5,"h":19038.5,"l":19034,"c":19034.5,"v":36.314}
{"ts":1665464520000,"o":19034.5,"h":19034.5,"l":19032,"c":19032,"v":61.135}
{"ts":1665464580000,"o":19032,"h":19032.5,"l":19028,"c":19028,"v":22.665}
{"ts":1665464640000,"o":19028,"h":19028.5,"l":19028,"c":19028,"v":23.977}
{"ts":1665464700000,"o":19028,"h":19032,"l":19028,"c":19031.5,"v":37.988}
{"ts":1665464760000,"o":19031.5,"h":19052.5,"l":19031.5,"c":19049,"v":219.839}
{"ts":1665464820000,"o":19049,"h":19057.5,"l":19048.5,"c":19057,"v":53.967}
{"ts":1665464880000,"o":19057,"h":19057.5,"l":19055,"c":19055.5,"v":63.57}
{"ts":1665464940000,"o":19055.5,"h":19058,"l":19055,"c":19058,"v":52.555}
{"ts":1665465000000,"o":19058,"h":19058,"l":19057.5,"c":19058,"v":39.007}
{"ts":1665465060000,"o":19058,"h":19058,"l":19056.5,"c":19057,"v":37.525}
{"ts":1665465120000,"o":19057,"h":19060,"l":19056.5,"c":19059.5,"v":34.629}
{"ts":1665465180000,"o":19059.5,"h":19062,"l":19059.5,"c":19061.5,"v":54.246}
{"ts":1665465240000,"o":19061.5,"h":19063,"l":19061.5,"c":19063,"v":40.035}
{"ts":1665465300000,"o":19063,"h":19063,"l":19058.5,"c":19058.5,"v":41.575}
{"ts":1665465360000,"o":19058.5,"h":19060,"l":19058.5,"c":19059.5,"v":44.485}
{"ts":1665465420000,"o":19059.5,"h":19060,"l":19059.5,"c":19060,"v":24.164}
{"ts":1665465480000,"o":19060,"h":19060,"l":19059.5,"c":19060,"v":31.765}
{"ts":1665465540000,"o":19060,"h":19065.5,"l":19059.5,"c":19064,"v":88.243}
{"ts":1665465600000,"o":19064,"h":19064,"l":19059.5,"c":19059.5,"v":30.71}
{"ts":1665465660000,"o":19059.5,"h":19060,"l":19055.5,"c":19055.5,"v":38.25}
{"ts":1665465720000,"o":19055.5,"h":19062,"l":19055.5,"c":19061.5,"v":19.432}
{"ts":1665465780000,"o":19061.5,"h":19062,"l":19061.5,"c":19061.5,"v":22.214}
{"ts":1665465840000,"o":19061.5,"h":19065,"l":19061.5,"c":19064.5,"v":89.791}
{"ts":1665465900000,"o":19064.5,"h":19065,"l":19064.5,"c":19064.5,"v":14.377}
{"ts":1665465960000,"o":19064.5,"h":19066,"l":19064.5,"c":19065.5,"v":53.517}
{"ts":1665466020000,"o":19065.5,"h":19066,"l":19065.5,"c":19066,"v":21.581}
{"ts":1665466080000,"o":19066,"h":19066.5,"l":19065.5,"c":19066.5,"v":41.17}
{"ts":1665466140000,"o":19066.5,"h":19066.5,"l":19060.5,"c":19060.5,"v":75.516}
{"ts":1665466200000,"o":19060.5,"h":19061,"l":19043,"c":19043,"v":102.001}
{"ts":1665466260000,"o":19043,"h":19043.5,"l":19037,"c":19037,"v":36.101}
{"ts":1665466320000,"o":19037,"h":19037.5,"l":19037,"c":19037.5,"v":23.548}
{"ts":1665466380000,"o":19037.5,"h":19039.5,"l":19037,"c":19037.5,"v":69.385}
{"ts":1665466440000,"o":19037.5,"h":19037.5,"l":19036,"c":19036,"v":33.562}
{"ts":1665466500000,"o":19036,"h":19036.5,"l":19036,"c":19036.5,"v":22.292}
{"ts":1665466560000,"o":19036.5,"h":19040,"l":19036,"c":19037,"v":39.36}
{"ts":1665466620000,"o":19037,"h":19037.5,"l":19036.5,"c":19037,"v":34.484}
{"ts":1665466680000,"o":19037,"h":19037,"l":19031,"c":19031.5,"v":102.205}
{"ts":1665466740000,"o":19031.5,"h":19031.5,"l":19027.5,"c":19027.5,"v":40.823}
{"ts":1665466800000,"o":19027.5,"h":19030.5,"l":19027.5,"c":19030,"v":44.975}
{"ts":1665466860000,"o":19030,"h":19040.5,"l":19030,"c":19035.5,"v":65.317}
{"ts":1665466920000,"o":19035.5,"h":19035.5,"l":19035,"c":19035.5,"v":4.114}
{"ts":1665466980000,"o":19035.5,"h":19035.5,"l":19035,"c":19035.5,"v":7.511}
{"ts":1665467040000,"o":19035.5,"h":19036,"l":19035.5,"c":19036,"v":7.56}
{"ts":1665467100000,"o":19036,"h":19036.5,"l":19035.5,"c":19036.5,"v":42.708}
{"ts":1665467160000,"o":19036.5,"h":19036.5,"l":19033,"c":19033,"v":25.536}
{"ts":1665467220000,"o":19033,"h":19033.5,"l":19025,"c":19025,"v":54.643}
{"ts":1665467280000,"o":19025,"h":19029,"l":19025,"c":19029,"v":26.433}
{"ts":1665467340000,"o":19029,"h":19029.5,"l":19028.5,"c":19029.5,"v":105.589}
{"ts":1665467400000,"o":19029.5,"h":19030,"l":19029.5,"c":19030,"v":32.96}
{"ts":1665467460000,"o":19030,"h":19032.5,"l":19029.5,"c":19032.5,"v":11.258}
{"ts":1665467520000,"o":19032.5,"h":19041,"l":19032,"c":19041,"v":27.07}
{"ts":1665467580000,"o":19041,"h":19041,"l":19040.5,"c":19040.5,"v":10.941}
{"ts":1665467640000,"o":19040.5,"h":19041,"l":19040.5,"c":19041,"v":3.878}
{"ts":1665467700000,"o":19041,"h":19045,"l":19040.5,"c":19041.5,"v":135.455}
{"ts":1665467760000,"o":19041.5,"h":19041.5,"l":19039.5,"c":19040,"v":28.403}
{"ts":1665467820000,"o":19040,"h":19043.5,"l":19039.5,"c":19043.5,"v":17.774}
{"ts":1665467880000,"o":19043.5,"h":19043.5,"l":19043,"c":19043.5,"v":5.304}
{"ts":1665467940000,"o":19043.5,"h":19043.5,"l":19032,"c":19032.5,"v":34.854}
{"ts":1665468000000,"o":19032.5,"h":19040,"l":19031,"c":19040,"v":47.525}
{"ts":1665468060000,"o":19040,"h":19040,"l":19035,"c":19035,"v":34.891}
{"ts":1665468120000,"o":19035,"h":19039.5,"l":19035,"c":19035.5,"v":48.842}
{"ts":1665468180000,"o":19035.5,"h":19035.5,"l":19028,"c":19028,"v":36.963}
{"ts":1665468240000,"o":19028,"h":19035,"l":19010.5,"c":19023,"v":264.26}
{"ts":1665468300000,"o":19023,"h":19023,"l":19012.5,"c":19013,"v":48.645}
{"ts":1665468360000,"o":19013,"h":19020.5,"l":19012.5,"c":19020,"v":57.639}
{"ts":1665468420000,"o":19020,"h":19033.5,"l":19020,"c":19033,"v":68.326}
{"ts":1665468480000,"o":19033,"h":19054,"l":19033,"c":19049,"v":87.047}
{"ts":1665468540000,"o":19049,"h":19049,"l":19023.5,"c":19027.5,"v":46.083}
{"ts":1665468600000,"o":19027.5,"h":19027.5,"l":19026,"c":19026.5,"v":11.252}
{"ts":1665468660000,"o":19026.5,"h":19030,"l":19015,"c":19021,"v":35.154}
{"ts":1665468720000,"o":19021,"h":19021,"l":19018,"c":19018.5,"v":21.373}
{"ts":1665468780000,"o":19018.5,"h":19022.5,"l":19015.5,"c":19018.5,"v":71.561}
{"ts":1665468840000,"o":19018.5,"h":19031.5,"l":19018,"c":19031,"v":38.557}
{"ts":1665468900000,"o":19031,"h":19038,"l":19031,"c":19038,"v":28.634}
{"ts":1665468960000,"o":19038,"h":19042,"l":19032,"c":19035.5,"v":50.968}
{"ts":1665469020000,"o":19035.5,"h":19048,"l":19035.5,"c":19047.5,"v":20.857}
{"ts":1665469080000,"o":19047.5,"h":19048,"l":19043,"c":19046.5,"v":16.917}
{"ts":1665469140000,"o":19046.5,"h":19046.5,"l":19040.5,"c":19041,"v":40.196}
{"ts":1665469200000,"o":19041,"h":19054.5,"l":19040.5,"c":19054,"v":72.04}
{"ts":1665469260000,"o":19054,"h":19054.5,"l":19043.5,"c":19044,"v":95.471}
{"ts":1665469320000,"o":19044,"h":19047,"l":19043.5,"c":19045,"v":10.355}
{"ts":1665469380000,"o":19045,"h":19045,"l":19044.5,"c":19044.5,"v":15.315}
{"ts":1665469440000,"o":19044.5,"h":19045,"l":19044.5,"c":19044.5,"v":8.974}
{"ts":1665469500000,"o":19044.5,"h":19050,"l":19044.5,"c":19050,"v":23.159}
{"ts":1665469560000,"o":19050,"h":19050,"l":19041.5,"c":19041.5,"v":42.593}
{"ts":1665469620000,"o":19041.5,"h":19049.5,"l":19041.5,"c":19049,"v":21.695}
{"ts":1665469680000,"o":19049,"h":19049.5,"l":19049,"c":19049,"v":18.545}
{"ts":1665469740000,"o":19049,"h":19049.5,"l":19047.5,"c":19047.5,"v":9.043}
{"ts":1665469800000,"o":19047.5,"h":19058.5,"l":19047.5,"c":19058.5,"v":39.417}
{"ts":1665469860000,"o":19058.5,"h":19077,"l":19058,"c":19072.5,"v":368.793}
{"ts":1665469920000,"o":19072.5,"h":19085,"l":19072.5,"c":19084.5,"v":193.332}
{"ts":1665469980000,"o":19084.5,"h":19090.5,"l":19081.5,"c":19082,"v":230.001}
{"ts":1665470040000,"o":19082,"h":19082,"l":19072,"c":19080.5,"v":116.378}
{"ts":1665470100000,"o":19080.5,"h":19080.5,"l":19080,"c":19080.5,"v":20.397}
{"ts":1665470160000,"o":19080.5,"h":19089.5,"l":19080,"c":19089.5,"v":164.323}
{"ts":1665470220000,"o":19089.5,"h":19110.5,"l":19089,"c":19100,"v":840.938}
{"ts":1665470280000,"o":19100,"h":19103,"l":19100,"c":19103,"v":61.522}
{"ts":1665470340000,"o":19103,"h":19110,"l":19102.5,"c":19109.5,"v":83.775}
{"ts":1665470400000,"o":19109.5,"h":19109.5,"l":19100,"c":19100,"v":278.967}
{"ts":1665470460000,"o":19100,"h":19100.5,"l":19100,"c":19100.5,"v":42.7}
{"ts":1665470520000,"o":19100.5,"h":19100.5,"l":19100,"c":19100,"v":219.4}
{"ts":1665470580000,"o":19100,"h":19100.5,"l":19084,"c":19086,"v":228.789}
{"ts":1665470640000,"o":19086,"h":19088,"l":19086,"c":19087.5,"v":37.408}
{"ts":1665470700000,"o":19087.5,"h":19096,"l":19087.5,"c":19095.5,"v":66.082}
{"ts":1665470760000,"o":19095.5,"h":19104.5,"l":19095.5,"c":19104.5,"v":61.708}
{"ts":1665470820000,"o":19104.5,"h":19104.5,"l":19095.5,"c":19095.5,"v":90.026}
{"ts":1665470880000,"o":19095.5,"h":19100,"l":19095.5,"c":19100,"v":116.01}
{"ts":1665470940000,"o":19100,"h":19102,"l":19099.5,"c":19100,"v":75.588}
{"ts":1665471000000,"o":19100,"h":19100.5,"l":19088,"c":19088,"v":63.109}
{"ts":1665471060000,"o":19088,"h":19092,"l":19088,"c":19092,"v":39.056}
{"ts":1665471120000,"o":19092,"h":19092,"l":19091.5,"c":19092,"v":9.544}
{"ts":1665471180000,"o":19092,"h":19092,"l":19077.5,"c":19077.5,"v":53.472}
{"ts":1665471240000,"o":19077.5,"h":19085,"l":19077.5,"c":19085,"v":33.592}
{"ts":1665471300000,"o":19085,"h":19085,"l":19042,"c":19042,"v":243.76}
{"ts":1665471360000,"o":19042,"h":19058,"l":19032,"c":19055,"v":384.951}
{"ts":1665471420000,"o":19055,"h":19055.5,"l":19051,"c":19051.5,"v":43.06}
{"ts":1665471480000,"o":19051.5,"h":19059,"l":19050,"c":19059,"v":110.759}
{"ts":1665471540000,"o":19059,"h":19059,"l":19050,"c":19051.5,"v":52.006}
{"ts":1665471600000,"o":19051.5,"h":19059.5,"l":19031.5,"c":19054.5,"v":304.813}
{"ts":1665471660000,"o":19054.5,"h":19057.5,"l":19041.5,"c":19041.5,"v":103.4}
{"ts":1665471720000,"o":19041.5,"h":19042,"l":19031.5,"c":19037,"v":87.086}
{"ts":1665471780000,"o":19037,"h":19043,"l":19034,"c":19042.5,"v":85.032}
{"ts":1665471840000,"o":19042.5,"h":19051,"l":19040,"c":19051,"v":39.94}
{"ts":1665471900000,"o":19051,"h":19053,"l":19043,"c":19050,"v":128.396}
{"ts":1665471960000,"o":19050,"h":19050,"l":19038,"c":19039.5,"v":55.218}
{"ts":1665472020000,"o":19039.5,"h":19049.5,"l":19039,"c":19044.5,"v":32.063}
{"ts":1665472080000,"o":19044.5,"h":19050,"l":19044.5,"c":19047.5,"v":29.62}
{"ts":1665472140000,"o":19047.5,"h":19051,"l":19047.5,"c":19048.5,"v":74.141}
{"ts":1665472200000,"o":19048.5,"h":19048.5,"l":19043,"c":19048,"v":18.234}
{"ts":1665472260000,"o":19048,"h":19048.5,"l":19039,"c":19039.5,"v":39.737}
{"ts":1665472320000,"o":19039.5,"h":19040.5,"l":19034,"c":19035.5,"v":106.464}
{"ts":1665472380000,"o":19035.5,"h":19036,"l":19024.5,"c":19034.5,"v":193.541}
{"ts":1665472440000,"o":19034.5,"h":19050,"l":19034.5,"c":19049.5,"v":45.905}
{"ts":1665472500000,"o":19049.5,"h":19064,"l":19049.5,"c":19058.5,"v":95.473}
{"ts":1665472560000,"o":19058.5,"h":19066.5,"l":19058,"c":19066.5,"v":53.887}
{"ts":1665472620000,"o":19066.5,"h":19080,"l":19066,"c":19079,"v":72.149}
{"ts":1665472680000,"o":19079,"h":19084.5,"l":19070,"c":19079.5,"v":108.584}
{"ts":1665472740000,"o":19079.5,"h":19088,"l":19073,"c":19084.5,"v":137.923}
{"ts":1665472800000,"o":19084.5,"h":19085,"l":19074,"c":19076.5,"v":58.008}
{"ts":1665472860000,"o":19076.5,"h":19078,"l":19076.5,"c":19077.5,"v":25.53}
{"ts":1665472920000,"o":19077.5,"h":19080,"l":19071,"c":19071.5,"v":56.486}
{"ts":1665472980000,"o":19071.5,"h":19071.5,"l":19067.5,"c":19068,"v":12.955}
{"ts":1665473040000,"o":19068,"h":19068,"l":19067.5,"c":19068,"v":23.197}
{"ts":1665473100000,"o":19068,"h":19077,"l":19067.5,"c":19077,"v":44.895}
{"ts":1665473160000,"o":19077,"h":19092.5,"l":19077,"c":19078.5,"v":109.071}
{"ts":1665473220000,"o":19078.5,"h":19082.5,"l":19078,"c":19080.5,"v":99.562}
{"ts":1665473280000,"o":19080.5,"h":19092.5,"l":19080,"c":19092,"v":53.202}
{"ts":1665473340000,"o":19092,"h":19092.5,"l":19081,"c":19081,"v":53.873}
{"ts":1665473400000,"o":19081,"h":19087,"l":19081,"c":19087,"v":19.76}
{"ts":1665473460000,"o":19087,"h":19100,"l":19087,"c":19093,"v":124.308}
{"ts":1665473520000,"o":19093,"h":19100,"l":19092.5,"c":19100,"v":86.14}
{"ts":1665473580000,"o":19100,"h":19100,"l":19099.5,"c":19100,"v":27.587}
{"ts":1665473640000,"o":19100,"h":19100,"l":19083,"c":19086.5,"v":108.085}
{"ts":1665473700000,"o":19086.5,"h":19091.5,"l":19086,"c":19091.5,"v":20.833}
{"ts":1665473760000,"o":19091.5,"h":19095,"l":19091,"c":19094.5,"v":28.429}
{"ts":1665473820000,"o":19094.5,"h":19100,"l":19094.5,"c":19100,"v":27.099}
{"ts":1665473880000,"o":19100,"h":19100,"l":19098.5,"c":19099,"v":53.738}
{"ts":1665473940000,"o":19099,"h":19099,"l":19098,"c":19098.5,"v":43.792}
{"ts":1665474000000,"o":19098.5,"h":19098.5,"l":19093,"c":19093,"v":64.106}
{"ts":1665474060000,"o":19093,"h":19093.5,"l":19085.5,"c":19085.5,"v":24.691}
{"ts":1665474120000,"o":19085.5,"h":19086,"l":19072.5,"c":19084.5,"v":159.771}
{"ts":1665474180000,"o":19084.5,"h":19084.5,"l":19080,"c":19080.5,"v":25.79}
{"ts":1665474240000,"o":19080.5,"h":19084.5,"l":19080,"c":19082.5,"v":38.14}
{"ts":1665474300000,"o":19082.5,"h":19082.5,"l":19076.5,"c":19082,"v":50.566}
{"ts":1665474360000,"o":19082,"h":19082,"l":19075,"c":19075.5,"v":23.874}
{"ts":1665474420000,"o":19075.5,"h":19075.5,"l":19075,"c":19075.5,"v":39.306}
{"ts":1665474480000,"o":19075.5,"h":19075.5,"l":19075,"c":19075,"v":63.01}
{"ts":1665474540000,"o":19075,"h":19085,"l":19075,"c":19078.5,"v":101.315}
{"ts":1665474600000,"o":19078.5,"h":19081.5,"l":19078,"c":19081,"v":29.451}
{"ts":1665474660000,"o":19081,"h":19081.5,"l":19073.5,"c":19079,"v":43.281}
{"ts":1665474720000,"o":19079,"h":19079.5,"l":19068,"c":19068.5,"v":39.622}
{"ts":1665474780000,"o":19068.5,"h":19072.5,"l":19064.5,"c":19068,"v":43.815}
{"ts":1665474840000,"o":19068,"h":19068,"l":19067.5,"c":19067.5,"v":22.951}
{"ts":1665474900000,"o":19067.5,"h":19068,"l":19062,"c":19062.5,"v":85.063}
{"ts":1665474960000,"o":19062.5,"h":19068,"l":19056,"c":19068,"v":116.207}
{"ts":1665475020000,"o":19068,"h":19074,"l":19065,"c":19071.5,"v":36.584}
{"ts":1665475080000,"o":19071.5,"h":19078,"l":19071.5,"c":19078,"v":10.081}
{"ts":1665475140000,"o":19078,"h":19078,"l":19077,"c":19077.5,"v":16.571}
{"ts":1665475200000,"o":19077.5,"h":19085,"l":19077,"c":19084,"v":66.699}
{"ts":1665475260000,"o":19084,"h":19090,"l":19078.5,"c":19090,"v":103.046}
{"ts":1665475320000,"o":19090,"h":19097,"l":19089.5,"c":19091,"v":140.504}
{"ts":1665475380000,"o":19091,"h":19097.5,"l":19090.5,"c":19094.5,"v":102.382}
{"ts":1665475440000,"o":19094.5,"h":19108.5,"l":19094.5,"c":19098,"v":133.362}
{"ts":1665475500000,"o":19098,"h":19098.5,"l":19095,"c":19095.5,"v":63.903}
{"ts":1665475560000,"o":19095.5,"h":19096,"l":19095,"c":19095.5,"v":27.135}
{"ts":1665475620000,"o":19095.5,"h":19107,"l":19095.5,"c":19103.5,"v":63.613}
{"ts":1665475680000,"o":19103.5,"h":19107,"l":19103,"c":19106.5,"v":51.247}
{"ts":1665475740000,"o":19106.5,"h":19116.5,"l":19106.5,"c":19112,"v":184.194}
{"ts":1665475800000,"o":19112,"h":19119.5,"l":19111.5,"c":19119.5,"v":79.045}
{"ts":1665475860000,"o":19119.5,"h":19119.5,"l":19111,"c":19113.5,"v":50.723}
{"ts":1665475920000,"o":19113.5,"h":19114,"l":19111,"c":19111,"v":45.508}
{"ts":1665475980000,"o":19111,"h":19111.5,"l":19108,"c":19109.5,"v":52.176}
{"ts":1665476040000,"o":19109.5,"h":19143.5,"l":19109.5,"c":19122,"v":499.185}
{"ts":1665476100000,"o":19122,"h":19124,"l":19114,"c":19114,"v":95.029}
{"ts":1665476160000,"o":19114,"h":19121,"l":19114,"c":19121,"v":59.682}
{"ts":1665476220000,"o":19121,"h":19127,"l":19120.5,"c":19125.5,"v":98.801}
{"ts":1665476280000,"o":19125.5,"h":19125.5,"l":19112.5,"c":19113,"v":60.613}
{"ts":1665476340000,"o":19113,"h":19122,"l":19112.5,"c":19121.5,"v":80.192}
{"ts":1665476400000,"o":19121.5,"h":19133,"l":19121.5,"c":19125,"v":92.979}
{"ts":1665476460000,"o":19125,"h":19125.5,"l":19119,"c":19124.5,"v":69.905}
{"ts":1665476520000,"o":19124.5,"h":19125,"l":19119,"c":19119.5,"v":48.272}
{"ts":1665476580000,"o":19119.5,"h":19119.5,"l":19105.5,"c":19116.5,"v":84.762}
{"ts":1665476640000,"o":19116.5,"h":19117,"l":19113,"c":19113,"v":26.49}
{"ts":1665476700000,"o":19113,"h":19113.5,"l":19110,"c":19110.5,"v":49.131}
{"ts":1665476760000,"o":19110.5,"h":19110.5,"l":19110,"c":19110,"v":42.026}
{"ts":1665476820000,"o":19110,"h":19117.5,"l":19108.5,"c":19117,"v":66.772}
{"ts":1665476880000,"o":19117,"h":19121,"l":19117,"c":19117,"v":88.158}
{"ts":1665476940000,"o":19117,"h":19117.5,"l":19108.5,"c":19111.5,"v":49.276}
{"ts":1665477000000,"o":19111.5,"h":19112,"l":19107,"c":19107,"v":41.806}
{"ts":1665477060000,"o":19107,"h":19107.5,"l":19107,"c":19107,"v":15.351}
{"ts":1665477120000,"o":19107,"h":19108,"l":19107,"c":19107.5,"v":17.709}
{"ts":1665477180000,"o":19107.5,"h":19108.5,"l":19107.5,"c":19108,"v":14.265}
{"ts":1665477240000,"o":19108,"h":19112,"l":19108,"c":19111.5,"v":83.927}
{"ts":1665477300000,"o":19111.5,"h":19112,"l":19111.5,"c":19111.5,"v":17.651}
{"ts":1665477360000,"o":19111.5,"h":19112,"l":19111.5,"c":19111.5,"v":18.877}
{"ts":1665477420000,"o":19111.5,"h":19112,"l":19111.5,"c":19112,"v":8.245}
{"ts":1665477480000,"o":19112,"h":19112,"l":19110,"c":19110,"v":41.887}
{"ts":1665477540000,"o":19110,"h":19113,"l":19110,"c":19112.5,"v":55.717}
{"ts":1665477600000,"o":19112.5,"h":19115,"l":19112.5,"c":19114.5,"v":20.805}
{"ts":1665477660000,"o":19114.5,"h":19115,"l":19110,"c":19110,"v":29.886}
{"ts":1665477720000,"o":19110,"h":19123,"l":19110,"c":19123,"v":63.322}
{"ts":1665477780000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":37.73}
{"ts":1665477840000,"o":19123,"h":19124,"l":19122.5,"c":19123,"v":62.843}
{"ts":1665477900000,"o":19123,"h":19123,"l":19111,"c":19114,"v":85.839}
{"ts":1665477960000,"o":19114,"h":19118.5,"l":19114,"c":19118.5,"v":68.142}
{"ts":1665478020000,"o":19118.5,"h":19120,"l":19110.5,"c":19111,"v":80.281}
{"ts":1665478080000,"o":19111,"h":19111,"l":19110.5,"c":19111,"v":41.23}
{"ts":1665478140000,"o":19111,"h":19111,"l":19106,"c":19106,"v":104.864}
{"ts":1665478200000,"o":19106,"h":19111,"l":19105,"c":19111,"v":47.245}
{"ts":1665478260000,"o":19111,"h":19112,"l":19110.5,"c":19111.5,"v":25.507}
{"ts":1665478320000,"o":19111.5,"h":19112,"l":19107.5,"c":19108,"v":53.522}
{"ts":1665478380000,"o":19108,"h":19108,"l":19100,"c":19100,"v":89.24}
{"ts":1665478440000,"o":19100,"h":19100.5,"l":19092,"c":19092.5,"v":87.584}
{"ts":1665478500000,"o":19092.5,"h":19097.5,"l":19092.5,"c":19097.5,"v":39.76}
{"ts":1665478560000,"o":19097.5,"h":19097.5,"l":19097,"c":19097,"v":18.517}
{"ts":1665478620000,"o":19097,"h":19097.5,"l":19097,"c":19097.5,"v":19.189}
{"ts":1665478680000,"o":19097.5,"h":19097.5,"l":19097,"c":19097,"v":30.413}
{"ts":1665478740000,"o":19097,"h":19103.5,"l":19097,"c":19103.5,"v":42.652}
{"ts":1665478800000,"o":19103.5,"h":19103.5,"l":19102,"c":19102.5,"v":23.387}
{"ts":1665478860000,"o":19102.5,"h":19107.5,"l":19099,"c":19107.5,"v":55.496}
{"ts":1665478920000,"o":19107.5,"h":19110,"l":19106.5,"c":19107,"v":45.752}
{"ts":1665478980000,"o":19107,"h":19107,"l":19104.5,"c":19105,"v":22.549}
{"ts":1665479040000,"o":19105,"h":19105,"l":19104.5,"c":19105,"v":4.631}
{"ts":1665479100000,"o":19105,"h":19105,"l":19101,"c":19101.5,"v":49.481}
{"ts":1665479160000,"o":19101.5,"h":19101.5,"l":19095.5,"c":19096,"v":43.14}
{"ts":1665479220000,"o":19096,"h":19096,"l":19090,"c":19090.5,"v":51.925}
{"ts":1665479280000,"o":19090.5,"h":19102,"l":19090,"c":19101.5,"v":45.938}
{"ts":1665479340000,"o":19101.5,"h":19108,"l":19101.5,"c":19108,"v":52.666}
{"ts":1665479400000,"o":19108,"h":19108,"l":19104,"c":19104.5,"v":13.14}
{"ts":1665479460000,"o":19104.5,"h":19104.5,"l":19104,"c":19104.5,"v":3.584}
{"ts":1665479520000,"o":19104.5,"h":19104.5,"l":19101.5,"c":19101.5,"v":14.692}
{"ts":1665479580000,"o":19101.5,"h":19102,"l":19100.5,"c":19100.5,"v":5.175}
{"ts":1665479640000,"o":19100.5,"h":19101,"l":19097,"c":19097,"v":40.016}
{"ts":1665479700000,"o":19097,"h":19097.5,"l":19093,"c":19093.5,"v":57.689}
{"ts":1665479760000,"o":19093.5,"h":19094,"l":19088,"c":19093.5,"v":96.242}
{"ts":1665479820000,"o":19093.5,"h":19094,"l":19083.5,"c":19083.5,"v":80.459}
{"ts":1665479880000,"o":19083.5,"h":19084,"l":19076,"c":19079.5,"v":225.109}
{"ts":1665479940000,"o":19079.5,"h":19080.5,"l":19079.5,"c":19080.5,"v":89.194}
{"ts":1665480000000,"o":19080.5,"h":19086,"l":19080,"c":19085.5,"v":29.407}
{"ts":1665480060000,"o":19085.5,"h":19086,"l":19085.5,"c":19086,"v":15.829}
{"ts":1665480120000,"o":19086,"h":19086,"l":19071,"c":19071.5,"v":87.445}
{"ts":1665480180000,"o":19071.5,"h":19083.5,"l":19069,"c":19083.5,"v":92.33}
{"ts":1665480240000,"o":19083.5,"h":19086,"l":19083,"c":19086,"v":58.199}
{"ts":1665480300000,"o":19086,"h":19086,"l":19082.5,"c":19083,"v":30.45}
{"ts":1665480360000,"o":19083,"h":19083,"l":19071,"c":19077.5,"v":94.405}
{"ts":1665480420000,"o":19077.5,"h":19078,"l":19073,"c":19077.5,"v":30.473}
{"ts":1665480480000,"o":19077.5,"h":19077.5,"l":19077,"c":19077,"v":32.342}
{"ts":1665480540000,"o":19077,"h":19079.5,"l":19077,"c":19079,"v":18.371}
{"ts":1665480600000,"o":19079,"h":19079,"l":19074,"c":19074,"v":27.984}
{"ts":1665480660000,"o":19074,"h":19074.5,"l":19074,"c":19074.5,"v":14.867}
{"ts":1665480720000,"o":19074.5,"h":19074.5,"l":19074,"c":19074,"v":13.027}
{"ts":1665480780000,"o":19074,"h":19075,"l":19070,"c":19070.5,"v":30.892}
{"ts":1665480840000,"o":19070.5,"h":19070.5,"l":19066,"c":19068.5,"v":117.92}
{"ts":1665480900000,"o":19068.5,"h":19074,"l":19068,"c":19071,"v":133.066}
{"ts":1665480960000,"o":19071,"h":19071.5,"l":19071,"c":19071.5,"v":23.949}
{"ts":1665481020000,"o":19071.5,"h":19073,"l":19069.5,"c":19072.5,"v":68.209}
{"ts":1665481080000,"o":19072.5,"h":19073,"l":19070.5,"c":19070.5,"v":21.808}
{"ts":1665481140000,"o":19070.5,"h":19071,"l":19068.5,"c":19069,"v":49.711}
{"ts":1665481200000,"o":19069,"h":19069,"l":19068,"c":19068,"v":46.388}
{"ts":1665481260000,"o":19068,"h":19068.5,"l":19068,"c":19068,"v":31.1}
{"ts":1665481320000,"o":19068,"h":19068.5,"l":19060,"c":19060.5,"v":115.896}
{"ts":1665481380000,"o":19060.5,"h":19060.5,"l":19037,"c":19043.5,"v":475.697}
{"ts":1665481440000,"o":19043.5,"h":19047.5,"l":19043.5,"c":19047.5,"v":111.251}
{"ts":1665481500000,"o":19047.5,"h":19047.5,"l":19038,"c":19039,"v":121.343}
{"ts":1665481560000,"o":19039,"h":19039.5,"l":19030.5,"c":19030.5,"v":149.441}
{"ts":1665481620000,"o":19030.5,"h":19041,"l":19030,"c":19038,"v":194.007}
{"ts":1665481680000,"o":19038,"h":19045.5,"l":19036,"c":19036,"v":134.926}
{"ts":1665481740000,"o":19036,"h":19045.5,"l":19036,"c":19045,"v":84.154}
{"ts":1665481800000,"o":19045,"h":19047.5,"l":19031.5,"c":19044.5,"v":131.496}
{"ts":1665481860000,"o":19044.5,"h":19056,"l":19044,"c":19053,"v":75.261}
{"ts":1665481920000,"o":19053,"h":19062,"l":19053,"c":19062,"v":40.485}
{"ts":1665481980000,"o":19062,"h":19062,"l":19056.5,"c":19056.5,"v":62.333}
{"ts":1665482040000,"o":19056.5,"h":19057,"l":19046,"c":19048,"v":132.06}
{"ts":1665482100000,"o":19048,"h":19050,"l":19044,"c":19050,"v":42.032}
{"ts":1665482160000,"o":19050,"h":19060.5,"l":19049.5,"c":19060,"v":61.278}
{"ts":1665482220000,"o":19060,"h":19067,"l":19060,"c":19067,"v":77.913}
{"ts":1665482280000,"o":19067,"h":19067,"l":19058,"c":19060,"v":51.667}
{"ts":1665482340000,"o":19060,"h":19060,"l":19058,"c":19058,"v":56.208}
{"ts":1665482400000,"o":19058,"h":19067.5,"l":19054.5,"c":19061.5,"v":117.535}
{"ts":1665482460000,"o":19061.5,"h":19067,"l":19061,"c":19064.5,"v":54.012}
{"ts":1665482520000,"o":19064.5,"h":19064.5,"l":19058.5,"c":19064,"v":138.108}
{"ts":1665482580000,"o":19064,"h":19066,"l":19063.5,"c":19065.5,"v":28.127}
{"ts":1665482640000,"o":19065.5,"h":19066,"l":19056,"c":19056,"v":35.943}
{"ts":1665482700000,"o":19056,"h":19056.5,"l":19049,"c":19049.5,"v":34.013}
{"ts":1665482760000,"o":19049.5,"h":19050,"l":19049,"c":19049.5,"v":48.491}
{"ts":1665482820000,"o":19049.5,"h":19050,"l":19040,"c":19046.5,"v":132.988}
{"ts":1665482880000,"o":19046.5,"h":19054.5,"l":19046.5,"c":19054,"v":57.875}
{"ts":1665482940000,"o":19054,"h":19062.5,"l":19054,"c":19062,"v":37.338}
{"ts":1665483000000,"o":19062,"h":19067,"l":19062,"c":19063,"v":44.272}
{"ts":1665483060000,"o":19063,"h":19067,"l":19063,"c":19066.5,"v":34.453}
{"ts":1665483120000,"o":19066.5,"h":19069,"l":19066.5,"c":19068.5,"v":19.938}
{"ts":1665483180000,"o":19068.5,"h":19075,"l":19068.5,"c":19074.5,"v":47.014}
{"ts":1665483240000,"o":19074.5,"h":19076,"l":19073.5,"c":19074,"v":94.152}
{"ts":1665483300000,"o":19074,"h":19074,"l":19067,"c":19067,"v":53.416}
{"ts":1665483360000,"o":19067,"h":19067.5,"l":19061,"c":19066,"v":73.714}
{"ts":1665483420000,"o":19066,"h":19069.5,"l":19061,"c":19069,"v":36.773}
{"ts":1665483480000,"o":19069,"h":19069.5,"l":19067.5,"c":19068,"v":5.572}
{"ts":1665483540000,"o":19068,"h":19068,"l":19047.5,"c":19050,"v":157.18}
{"ts":1665483600000,"o":19050,"h":19059,"l":19050,"c":19058.5,"v":92.396}
{"ts":1665483660000,"o":19058.5,"h":19065.5,"l":19058.5,"c":19065,"v":21.676}
{"ts":1665483720000,"o":19065,"h":19065.5,"l":19062.5,"c":19062.5,"v":40.523}
{"ts":1665483780000,"o":19062.5,"h":19074,"l":19060,"c":19072.5,"v":60.072}
{"ts":1665483840000,"o":19072.5,"h":19086,"l":19067,"c":19079.5,"v":190.178}
{"ts":1665483900000,"o":19079.5,"h":19096.5,"l":19079,"c":19089.5,"v":295.91}
{"ts":1665483960000,"o":19089.5,"h":19093,"l":19089,"c":19092,"v":70.163}
{"ts":1665484020000,"o":19092,"h":19092.5,"l":19090,"c":19090.5,"v":50.983}
{"ts":1665484080000,"o":19090.5,"h":19090.5,"l":19083,"c":19083.5,"v":20.628}
{"ts":1665484140000,"o":19083.5,"h":19087,"l":19083,"c":19087,"v":37.343}
{"ts":1665484200000,"o":19087,"h":19088,"l":19086.5,"c":19088,"v":18.358}
{"ts":1665484260000,"o":19088,"h":19088,"l":19080.5,"c":19080.5,"v":54.015}
{"ts":1665484320000,"o":19080.5,"h":19081,"l":19076,"c":19076.5,"v":17.999}
{"ts":1665484380000,"o":19076.5,"h":19076.5,"l":19075,"c":19075.5,"v":27.324}
{"ts":1665484440000,"o":19075.5,"h":19075.5,"l":19058,"c":19064,"v":138.305}
{"ts":1665484500000,"o":19064,"h":19070,"l":19063.5,"c":19070,"v":30.884}
{"ts":1665484560000,"o":19070,"h":19080.5,"l":19069.5,"c":19080.5,"v":22.683}
{"ts":1665484620000,"o":19080.5,"h":19080.5,"l":19078,"c":19078.5,"v":17.854}
{"ts":1665484680000,"o":19078.5,"h":19081,"l":19075,"c":19076,"v":8.989}
{"ts":1665484740000,"o":19076,"h":19076,"l":19069.5,"c":19070,"v":19.964}
{"ts":1665484800000,"o":19070,"h":19070,"l":19069.5,"c":19070,"v":8.095}
{"ts":1665484860000,"o":19070,"h":19076,"l":19069.5,"c":19075.5,"v":13.133}
{"ts":1665484920000,"o":19075.5,"h":19079.5,"l":19075.5,"c":19079.5,"v":42.713}
{"ts":1665484980000,"o":19079.5,"h":19079.5,"l":19076,"c":19076,"v":24.056}
{"ts":1665485040000,"o":19076,"h":19078,"l":19076,"c":19077.5,"v":13.014}
{"ts":1665485100000,"o":19077.5,"h":19078,"l":19077.5,"c":19078,"v":10.421}
{"ts":1665485160000,"o":19078,"h":19082.5,"l":19077.5,"c":19082.5,"v":25.707}
{"ts":1665485220000,"o":19082.5,"h":19085,"l":19082.5,"c":19085,"v":30.107}
{"ts":1665485280000,"o":19085,"h":19087,"l":19084.5,"c":19087,"v":19.382}
{"ts":1665485340000,"o":19087,"h":19087,"l":19081.5,"c":19081.5,"v":27.029}
{"ts":1665485400000,"o":19081.5,"h":19082,"l":19081.5,"c":19082,"v":4.576}
{"ts":1665485460000,"o":19082,"h":19085,"l":19081.5,"c":19084,"v":26.674}
{"ts":1665485520000,"o":19084,"h":19084,"l":19080,"c":19080.5,"v":17.06}
{"ts":1665485580000,"o":19080.5,"h":19083,"l":19080,"c":19082.5,"v":23.636}
{"ts":1665485640000,"o":19082.5,"h":19086,"l":19082.5,"c":19085.5,"v":14.507}
{"ts":1665485700000,"o":19085.5,"h":19093,"l":19085.5,"c":19093,"v":47.58}
{"ts":1665485760000,"o":19093,"h":19095,"l":19092.5,"c":19095,"v":44.894}
{"ts":1665485820000,"o":19095,"h":19095,"l":19085,"c":19085.5,"v":32.753}
{"ts":1665485880000,"o":19085.5,"h":19085.5,"l":19080,"c":19080.5,"v":43.026}
{"ts":1665485940000,"o":19080.5,"h":19085.5,"l":19080,"c":19085.5,"v":29.429}
{"ts":1665486000000,"o":19085.5,"h":19095,"l":19085,"c":19094.5,"v":47.918}
{"ts":1665486060000,"o":19094.5,"h":19103.5,"l":19094.5,"c":19098,"v":133.395}
{"ts":1665486120000,"o":19098,"h":19110.5,"l":19098,"c":19104,"v":142.306}
{"ts":1665486180000,"o":19104,"h":19104,"l":19094.5,"c":19094.5,"v":48.185}
{"ts":1665486240000,"o":19094.5,"h":19095,"l":19092,"c":19092.5,"v":54.113}
{"ts":1665486300000,"o":19092.5,"h":19097.5,"l":19092,"c":19097.5,"v":35.826}
{"ts":1665486360000,"o":19097.5,"h":19101.5,"l":19097,"c":19101.5,"v":47.916}
{"ts":1665486420000,"o":19101.5,"h":19107,"l":19101.5,"c":19106.5,"v":44.706}
{"ts":1665486480000,"o":19106.5,"h":19108,"l":19106.5,"c":19108,"v":17.506}
{"ts":1665486540000,"o":19108,"h":19108.5,"l":19107.5,"c":19108,"v":66.398}
{"ts":1665486600000,"o":19108,"h":19108.5,"l":19103.5,"c":19104,"v":48.367}
{"ts":1665486660000,"o":19104,"h":19104,"l":19103.5,"c":19104,"v":19.223}
{"ts":1665486720000,"o":19104,"h":19104,"l":19100.5,"c":19101,"v":33.733}
{"ts":1665486780000,"o":19101,"h":19103.5,"l":19100.5,"c":19103.5,"v":38.833}
{"ts":1665486840000,"o":19103.5,"h":19103.5,"l":19099.5,"c":19099.5,"v":41.039}
{"ts":1665486900000,"o":19099.5,"h":19105,"l":19099.5,"c":19104.5,"v":45.433}
{"ts":1665486960000,"o":19104.5,"h":19105,"l":19104.5,"c":19105,"v":31.196}
{"ts":1665487020000,"o":19105,"h":19105,"l":19099,"c":19101,"v":30.902}
{"ts":1665487080000,"o":19101,"h":19101.5,"l":19101,"c":19101.5,"v":16.991}
{"ts":1665487140000,"o":19101.5,"h":19103,"l":19099,"c":19102.5,"v":56.558}
{"ts":1665487200000,"o":19102.5,"h":19103.5,"l":19102.5,"c":19103.5,"v":26.037}
{"ts":1665487260000,"o":19103.5,"h":19106,"l":19092,"c":19092.5,"v":83.087}
{"ts":1665487320000,"o":19092.5,"h":19094.5,"l":19088.5,"c":19089,"v":44.889}
{"ts":1665487380000,"o":19089,"h":19097,"l":19088.5,"c":19093.5,"v":43.136}
{"ts":1665487440000,"o":19093.5,"h":19107.5,"l":19093,"c":19107,"v":65.875}
{"ts":1665487500000,"o":19107,"h":19107.5,"l":19107,"c":19107,"v":45.26}
{"ts":1665487560000,"o":19107,"h":19107.5,"l":19107,"c":19107,"v":30.483}
{"ts":1665487620000,"o":19107,"h":19107.5,"l":19107,"c":19107.5,"v":41.896}
{"ts":1665487680000,"o":19107.5,"h":19107.5,"l":19103,"c":19103.5,"v":39.879}
{"ts":1665487740000,"o":19103.5,"h":19103.5,"l":19103,"c":19103.5,"v":59.011}
{"ts":1665487800000,"o":19103.5,"h":19103.5,"l":19103,"c":19103,"v":30.449}
{"ts":1665487860000,"o":19103,"h":19107,"l":19098.5,"c":19099,"v":71.18}
{"ts":1665487920000,"o":19099,"h":19099,"l":19083.5,"c":19095,"v":114.932}
{"ts":1665487980000,"o":19095,"h":19095.5,"l":19092,"c":19092.5,"v":24.566}
{"ts":1665488040000,"o":19092.5,"h":19092.5,"l":19090,"c":19092,"v":32.443}
{"ts":1665488100000,"o":19092,"h":19092.5,"l":19092,"c":19092.5,"v":10.198}
{"ts":1665488160000,"o":19092.5,"h":19092.5,"l":19089,"c":19089.5,"v":10.942}
{"ts":1665488220000,"o":19089.5,"h":19089.5,"l":19089,"c":19089,"v":10.545}
{"ts":1665488280000,"o":19089,"h":19089.5,"l":19089,"c":19089.5,"v":12.115}
{"ts":1665488340000,"o":19089.5,"h":19090.5,"l":19089,"c":19090,"v":14.991}
{"ts":1665488400000,"o":19090,"h":19090.5,"l":19090,"c":19090.5,"v":11.94}
{"ts":1665488460000,"o":19090.5,"h":19094.5,"l":19090,"c":19094.5,"v":21.721}
{"ts":1665488520000,"o":19094.5,"h":19094.5,"l":19094,"c":19094.5,"v":7.419}
{"ts":1665488580000,"o":19094.5,"h":19094.5,"l":19094,"c":19094.5,"v":11.102}
{"ts":1665488640000,"o":19094.5,"h":19094.5,"l":19094,"c":19094,"v":9.114}
{"ts":1665488700000,"o":19094,"h":19094.5,"l":19091,"c":19091,"v":24.972}
{"ts":1665488760000,"o":19091,"h":19091.5,"l":19081,"c":19081,"v":83.072}
{"ts":1665488820000,"o":19081,"h":19081.5,"l":19077,"c":19077.5,"v":129.386}
{"ts":1665488880000,"o":19077.5,"h":19079,"l":19077,"c":19078.5,"v":53.537}
{"ts":1665488940000,"o":19078.5,"h":19079,"l":19078,"c":19078.5,"v":116.585}
{"ts":1665489000000,"o":19078.5,"h":19078.5,"l":19070,"c":19070,"v":58.365}
{"ts":1665489060000,"o":19070,"h":19070.5,"l":19070,"c":19070,"v":24.188}
{"ts":1665489120000,"o":19070,"h":19070.5,"l":19070,"c":19070.5,"v":31.607}
{"ts":1665489180000,"o":19070.5,"h":19078.5,"l":19070,"c":19078.5,"v":49.834}
{"ts":1665489240000,"o":19078.5,"h":19081.5,"l":19078,"c":19081,"v":37.446}
{"ts":1665489300000,"o":19081,"h":19088,"l":19081,"c":19085,"v":125.428}
{"ts":1665489360000,"o":19085,"h":19085.5,"l":19077,"c":19077,"v":49.649}
{"ts":1665489420000,"o":19077,"h":19081.5,"l":19077,"c":19081,"v":49.176}
{"ts":1665489480000,"o":19081,"h":19109.5,"l":19081,"c":19109.5,"v":113.611}
{"ts":1665489540000,"o":19109.5,"h":19159.5,"l":19109,"c":19150,"v":1203.766}
{"ts":1665489600000,"o":19150,"h":19180,"l":19149.5,"c":19171.5,"v":865.455}
{"ts":1665489660000,"o":19171.5,"h":19172,"l":19135,"c":19135,"v":408.825}
{"ts":1665489720000,"o":19135,"h":19150,"l":19133,"c":19149.5,"v":412.104}
{"ts":1665489780000,"o":19149.5,"h":19150,"l":19133.5,"c":19138.5,"v":249.428}
{"ts":1665489840000,"o":19138.5,"h":19147,"l":19138.5,"c":19147,"v":133.125}
{"ts":1665489900000,"o":19147,"h":19153.5,"l":19144,"c":19153.5,"v":119.204}
{"ts":1665489960000,"o":19153.5,"h":19166.5,"l":19153,"c":19166.5,"v":316.936}
{"ts":1665490020000,"o":19166.5,"h":19174.5,"l":19163.5,"c":19173.5,"v":164.398}
{"ts":1665490080000,"o":19173.5,"h":19174,"l":19169.5,"c":19170.5,"v":180.508}
{"ts":1665490140000,"o":19170.5,"h":19189.5,"l":19164,"c":19185.5,"v":390.391}
{"ts":1665490200000,"o":19185.5,"h":19186,"l":19172.5,"c":19178,"v":250.074}
{"ts":1665490260000,"o":19178,"h":19178.5,"l":19169.5,"c":19169.5,"v":101.806}
{"ts":1665490320000,"o":19169.5,"h":19214,"l":19169.5,"c":19193.5,"v":1148.023}
{"ts":1665490380000,"o":19193.5,"h":19202.5,"l":19189,"c":19189.5,"v":526.871}
{"ts":1665490440000,"o":19189.5,"h":19189.5,"l":19184.5,"c":19184.5,"v":199.816}
{"ts":1665490500000,"o":19184.5,"h":19194.5,"l":19184.5,"c":19194.5,"v":181.966}
{"ts":1665490560000,"o":19194.5,"h":19210,"l":19194,"c":19209.5,"v":154.378}
{"ts":1665490620000,"o":19209.5,"h":19210,"l":19193,"c":19198.5,"v":173.139}
{"ts":1665490680000,"o":19198.5,"h":19235,"l":19198.5,"c":19232.5,"v":738.627}
{"ts":1665490740000,"o":19232.5,"h":19245,"l":19221.5,"c":19242,"v":400.886}
{"ts":1665490800000,"o":19242,"h":19242,"l":19219,"c":19233.5,"v":387.524}
{"ts":1665490860000,"o":19233.5,"h":19234,"l":19212,"c":19222.5,"v":188.513}
{"ts":1665490920000,"o":19222.5,"h":19227,"l":19220.5,"c":19221.5,"v":153.207}
{"ts":1665490980000,"o":19221.5,"h":19230,"l":19221.5,"c":19230,"v":101.401}
{"ts":1665491040000,"o":19230,"h":19230,"l":19214.5,"c":19228,"v":128.091}
{"ts":1665491100000,"o":19228,"h":19240,"l":19225.5,"c":19234,"v":91.53}
{"ts":1665491160000,"o":19234,"h":19249,"l":19233.5,"c":19249,"v":278.502}
{"ts":1665491220000,"o":19249,"h":19258,"l":19237.5,"c":19244,"v":480.517}
{"ts":1665491280000,"o":19244,"h":19245,"l":19234.5,"c":19235,"v":203.198}
{"ts":1665491340000,"o":19235,"h":19238,"l":19233.5,"c":19235.5,"v":142.883}
{"ts":1665491400000,"o":19235.5,"h":19247,"l":19220,"c":19220,"v":855.568}
{"ts":1665491460000,"o":19220,"h":19230,"l":19220,"c":19226,"v":136.893}
{"ts":1665491520000,"o":19226,"h":19248.5,"l":19225.5,"c":19235.5,"v":109.466}
{"ts":1665491580000,"o":19235.5,"h":19235.5,"l":19230,"c":19230,"v":62.563}
{"ts":1665491640000,"o":19230,"h":19251,"l":19230,"c":19243,"v":225.402}
{"ts":1665491700000,"o":19243,"h":19243,"l":19235,"c":19235,"v":109.495}
{"ts":1665491760000,"o":19235,"h":19235.5,"l":19221.5,"c":19221.5,"v":139.746}
{"ts":1665491820000,"o":19221.5,"h":19224,"l":19219,"c":19222.5,"v":130.707}
{"ts":1665491880000,"o":19222.5,"h":19222.5,"l":19207,"c":19207,"v":166.46}
{"ts":1665491940000,"o":19207,"h":19210,"l":19201,"c":19203.5,"v":204.977}
{"ts":1665492000000,"o":19203.5,"h":19211.5,"l":19201,"c":19201,"v":243.329}
{"ts":1665492060000,"o":19201,"h":19202,"l":19183,"c":19197.5,"v":764.448}
{"ts":1665492120000,"o":19197.5,"h":19197.5,"l":19186,"c":19186.5,"v":138.178}
{"ts":1665492180000,"o":19186.5,"h":19189,"l":19180.5,"c":19181,"v":162.438}
{"ts":1665492240000,"o":19181,"h":19185.5,"l":19171,"c":19171,"v":237.969}
{"ts":1665492300000,"o":19171,"h":19184.5,"l":19167,"c":19174.5,"v":280.672}
{"ts":1665492360000,"o":19174.5,"h":19181,"l":19172.5,"c":19173,"v":171.631}
{"ts":1665492420000,"o":19173,"h":19173,"l":19162,"c":19169.5,"v":198.26}
{"ts":1665492480000,"o":19169.5,"h":19170,"l":19169.5,"c":19170,"v":57.284}
{"ts":1665492540000,"o":19170,"h":19194,"l":19169.5,"c":19190,"v":245.287}
{"ts":1665492600000,"o":19190,"h":19190.5,"l":19180.5,"c":19187,"v":104.266}
{"ts":1665492660000,"o":19187,"h":19187.5,"l":19187,"c":19187.5,"v":46.362}
{"ts":1665492720000,"o":19187.5,"h":19187.5,"l":19176,"c":19176.5,"v":63.743}
{"ts":1665492780000,"o":19176.5,"h":19176.5,"l":19171,"c":19171.5,"v":67.81}
{"ts":1665492840000,"o":19171.5,"h":19171.5,"l":19159,"c":19164,"v":148.625}
{"ts":1665492900000,"o":19164,"h":19164.5,"l":19151.5,"c":19152,"v":159.318}
{"ts":1665492960000,"o":19152,"h":19152,"l":19151.5,"c":19151.5,"v":88.436}
{"ts":1665493020000,"o":19151.5,"h":19152,"l":19128.5,"c":19129,"v":481.571}
{"ts":1665493080000,"o":19129,"h":19149.5,"l":19128.5,"c":19141,"v":227.208}
{"ts":1665493140000,"o":19141,"h":19141.5,"l":19140,"c":19140,"v":39.147}
{"ts":1665493200000,"o":19140,"h":19145.5,"l":19130,"c":19145,"v":283.078}
{"ts":1665493260000,"o":19145,"h":19145.5,"l":19134,"c":19138,"v":111.618}
{"ts":1665493320000,"o":19138,"h":19138,"l":19129.5,"c":19132.5,"v":151.033}
{"ts":1665493380000,"o":19132.5,"h":19147,"l":19124.5,"c":19147,"v":256.133}
{"ts":1665493440000,"o":19147,"h":19150,"l":19146.5,"c":19150,"v":54.917}
{"ts":1665493500000,"o":19150,"h":19150,"l":19148,"c":19148,"v":44.009}
{"ts":1665493560000,"o":19148,"h":19157.5,"l":19148,"c":19157,"v":76.899}
{"ts":1665493620000,"o":19157,"h":19167,"l":19151,"c":19151,"v":227.941}
{"ts":1665493680000,"o":19151,"h":19151.5,"l":19147,"c":19147,"v":62.584}
{"ts":1665493740000,"o":19147,"h":19151.5,"l":19147,"c":19149,"v":78.364}
{"ts":1665493800000,"o":19149,"h":19157,"l":19148.5,"c":19151.5,"v":73.23}
{"ts":1665493860000,"o":19151.5,"h":19151.5,"l":19125,"c":19125,"v":129.912}
{"ts":1665493920000,"o":19125,"h":19130,"l":19120,"c":19120.5,"v":192.092}
{"ts":1665493980000,"o":19120.5,"h":19128.5,"l":19120,"c":19124,"v":72.652}
{"ts":1665494040000,"o":19124,"h":19130.5,"l":19124,"c":19130,"v":71.349}
{"ts":1665494100000,"o":19130,"h":19130.5,"l":19111,"c":19130.5,"v":565.045}
{"ts":1665494160000,"o":19130.5,"h":19142.5,"l":19129.5,"c":19138.5,"v":133.035}
{"ts":1665494220000,"o":19138.5,"h":19139,"l":19120,"c":19125.5,"v":87.272}
{"ts":1665494280000,"o":19125.5,"h":19125.5,"l":19125,"c":19125,"v":44.456}
{"ts":1665494340000,"o":19125,"h":19131.5,"l":19125,"c":19131.5,"v":54.211}
{"ts":1665494400000,"o":19131.5,"h":19136.5,"l":19131,"c":19135,"v":161.295}
{"ts":1665494460000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":42.232}
{"ts":1665494520000,"o":19135.5,"h":19135.5,"l":19123,"c":19123.5,"v":200.135}
{"ts":1665494580000,"o":19123.5,"h":19123.5,"l":19109.5,"c":19114,"v":153.481}
{"ts":1665494640000,"o":19114,"h":19114.5,"l":19102.5,"c":19103,"v":310.735}
{"ts":1665494700000,"o":19103,"h":19103,"l":19100.5,"c":19101,"v":188.02}
{"ts":1665494760000,"o":19101,"h":19107,"l":19096,"c":19107,"v":373.708}
{"ts":1665494820000,"o":19107,"h":19117,"l":19106.5,"c":19117,"v":232.047}
{"ts":1665494880000,"o":19117,"h":19120,"l":19116.5,"c":19119.5,"v":109.346}
{"ts":1665494940000,"o":19119.5,"h":19122,"l":19113.5,"c":19113.5,"v":176.754}
{"ts":1665495000000,"o":19113.5,"h":19124.5,"l":19113.5,"c":19115.5,"v":185.214}
{"ts":1665495060000,"o":19115.5,"h":19117.5,"l":19080.5,"c":19117,"v":814.945}
{"ts":1665495120000,"o":19117,"h":19146.5,"l":19101,"c":19103,"v":601.955}
{"ts":1665495180000,"o":19103,"h":19103,"l":19081.5,"c":19087.5,"v":243.246}
{"ts":1665495240000,"o":19087.5,"h":19100,"l":19083,"c":19087,"v":95.063}
{"ts":1665495300000,"o":19087,"h":19087,"l":19050,"c":19051.5,"v":883.16}
{"ts":1665495360000,"o":19051.5,"h":19086.5,"l":19051.5,"c":19086,"v":340.936}
{"ts":1665495420000,"o":19086,"h":19086.5,"l":19060.5,"c":19064,"v":261.698}
{"ts":1665495480000,"o":19064,"h":19087.5,"l":19060.5,"c":19080.5,"v":262.323}
{"ts":1665495540000,"o":19080.5,"h":19089,"l":19072,"c":19079.5,"v":184.691}
{"ts":1665495600000,"o":19079.5,"h":19093.5,"l":19072.5,"c":19077,"v":202.079}
{"ts":1665495660000,"o":19077,"h":19098,"l":19072.5,"c":19098,"v":140.784}
{"ts":1665495720000,"o":19098,"h":19103,"l":19090,"c":19100,"v":216.556}
{"ts":1665495780000,"o":19100,"h":19110.5,"l":19100,"c":19100.5,"v":230.771}
{"ts":1665495840000,"o":19100.5,"h":19105,"l":19093.5,"c":19093.5,"v":58.21}
{"ts":1665495900000,"o":19093.5,"h":19108,"l":19089,"c":19101,"v":146.574}
{"ts":1665495960000,"o":19101,"h":19139.5,"l":19100.5,"c":19128.5,"v":502.3}
{"ts":1665496020000,"o":19128.5,"h":19145,"l":19102.5,"c":19102.5,"v":558.929}
{"ts":1665496080000,"o":19102.5,"h":19110,"l":19100,"c":19109.5,"v":224.327}
{"ts":1665496140000,"o":19109.5,"h":19124.5,"l":19109.5,"c":19121,"v":139.812}
{"ts":1665496200000,"o":19121,"h":19132,"l":19118,"c":19118.5,"v":69.237}
{"ts":1665496260000,"o":19118.5,"h":19118.5,"l":19102,"c":19110,"v":109.497}
{"ts":1665496320000,"o":19110,"h":19113.5,"l":19105,"c":19107,"v":50.847}
{"ts":1665496380000,"o":19107,"h":19107,"l":19101,"c":19101,"v":71.376}
{"ts":1665496440000,"o":19101,"h":19101.5,"l":19074,"c":19074,"v":237.69}
{"ts":1665496500000,"o":19074,"h":19079.5,"l":19074,"c":19079,"v":110.565}
{"ts":1665496560000,"o":19079,"h":19088,"l":19070,"c":19070,"v":152.441}
{"ts":1665496620000,"o":19070,"h":19070.5,"l":19058.5,"c":19065,"v":190.024}
{"ts":1665496680000,"o":19065,"h":19065,"l":19050,"c":19050.5,"v":450.145}
{"ts":1665496740000,"o":19050.5,"h":19051,"l":18972,"c":18987,"v":3530.479}
{"ts":1665496800000,"o":18987,"h":18987,"l":18854,"c":18907.5,"v":4761.845}
{"ts":1665496860000,"o":18907.5,"h":18907.5,"l":18850,"c":18893.5,"v":1565.381}
{"ts":1665496920000,"o":18893.5,"h":18904.5,"l":18887,"c":18899.5,"v":810.073}
{"ts":1665496980000,"o":18899.5,"h":18899.5,"l":18856.5,"c":18862,"v":903.739}
{"ts":1665497040000,"o":18862,"h":18899,"l":18862,"c":18898.5,"v":617.047}
{"ts":1665497100000,"o":18898.5,"h":18918.5,"l":18898.5,"c":18918.5,"v":621.596}
{"ts":1665497160000,"o":18918.5,"h":18942.5,"l":18906.5,"c":18942,"v":456.885}
{"ts":1665497220000,"o":18942,"h":18957.5,"l":18924.5,"c":18925,"v":586.023}
{"ts":1665497280000,"o":18925,"h":18972,"l":18916.5,"c":18968.5,"v":507.734}
{"ts":1665497340000,"o":18968.5,"h":18969,"l":18946,"c":18952.5,"v":316.058}
{"ts":1665497400000,"o":18952.5,"h":18953,"l":18939,"c":18946,"v":275.939}
{"ts":1665497460000,"o":18946,"h":18960,"l":18945.5,"c":18950.5,"v":169.336}
{"ts":1665497520000,"o":18950.5,"h":18960,"l":18941,"c":18953,"v":236.365}
{"ts":1665497580000,"o":18953,"h":18995,"l":18952.5,"c":18992,"v":390.682}
{"ts":1665497640000,"o":18992,"h":19034,"l":18989,"c":19033.5,"v":1006.044}
{"ts":1665497700000,"o":19033.5,"h":19034,"l":18996,"c":18996.5,"v":600.261}
{"ts":1665497760000,"o":18996.5,"h":19010,"l":18996,"c":19009.5,"v":287.931}
{"ts":1665497820000,"o":19009.5,"h":19048.5,"l":19009.5,"c":19039.5,"v":471.366}
{"ts":1665497880000,"o":19039.5,"h":19040,"l":19031,"c":19031.5,"v":239.504}
{"ts":1665497940000,"o":19031.5,"h":19039.5,"l":19020.5,"c":19021,"v":245.433}
{"ts":1665498000000,"o":19021,"h":19021,"l":18999.5,"c":19004,"v":723.365}
{"ts":1665498060000,"o":19004,"h":19004,"l":18982,"c":18982,"v":281.012}
{"ts":1665498120000,"o":18982,"h":19016,"l":18982,"c":18992,"v":176.013}
{"ts":1665498180000,"o":18992,"h":19005,"l":18991,"c":19003.5,"v":113.17}
{"ts":1665498240000,"o":19003.5,"h":19007,"l":18993,"c":19000,"v":282.478}
{"ts":1665498300000,"o":19000,"h":19020,"l":18998.5,"c":19020,"v":160.139}
{"ts":1665498360000,"o":19020,"h":19044,"l":19019.5,"c":19044,"v":266.439}
{"ts":1665498420000,"o":19044,"h":19045,"l":19025,"c":19026.5,"v":237.123}
{"ts":1665498480000,"o":19026.5,"h":19037.5,"l":19026,"c":19030,"v":118.247}
{"ts":1665498540000,"o":19030,"h":19033,"l":19007,"c":19007,"v":138.185}
{"ts":1665498600000,"o":19007,"h":19017,"l":18991.5,"c":18996,"v":254.333}
{"ts":1665498660000,"o":18996,"h":18996.5,"l":18983.5,"c":18989.5,"v":176.642}
{"ts":1665498720000,"o":18989.5,"h":19030,"l":18989.5,"c":19025.5,"v":177.731}
{"ts":1665498780000,"o":19025.5,"h":19049,"l":19010,"c":19032.5,"v":473.648}
{"ts":1665498840000,"o":19032.5,"h":19047,"l":19026.5,"c":19039,"v":77.301}
{"ts":1665498900000,"o":19039,"h":19039,"l":19030.5,"c":19031,"v":76.694}
{"ts":1665498960000,"o":19031,"h":19045,"l":19030,"c":19041.5,"v":115.338}
{"ts":1665499020000,"o":19041.5,"h":19044.5,"l":19040.5,"c":19044,"v":93.486}
{"ts":1665499080000,"o":19044,"h":19069,"l":19043.5,"c":19060,"v":455.538}
{"ts":1665499140000,"o":19060,"h":19066,"l":19052,"c":19065,"v":250.817}
{"ts":1665499200000,"o":19065,"h":19080,"l":19065,"c":19079,"v":525.129}
{"ts":1665499260000,"o":19079,"h":19086.5,"l":19075,"c":19078,"v":345.649}
{"ts":1665499320000,"o":19078,"h":19080,"l":19077.5,"c":19079.5,"v":81.18}
{"ts":1665499380000,"o":19079.5,"h":19080,"l":19052,"c":19059.5,"v":221.36}
{"ts":1665499440000,"o":19059.5,"h":19070,"l":19059.5,"c":19064,"v":182.862}
{"ts":1665499500000,"o":19064,"h":19075,"l":19051,"c":19051,"v":208.118}
{"ts":1665499560000,"o":19051,"h":19059,"l":19043,"c":19059,"v":163.425}
{"ts":1665499620000,"o":19059,"h":19073.5,"l":19058.5,"c":19071,"v":166.266}
{"ts":1665499680000,"o":19071,"h":19073,"l":19066,"c":19066.5,"v":92.35}
{"ts":1665499740000,"o":19066.5,"h":19066.5,"l":19060,"c":19060.5,"v":63.787}
{"ts":1665499800000,"o":19060.5,"h":19070,"l":19050,"c":19055,"v":66.432}
{"ts":1665499860000,"o":19055,"h":19055.5,"l":19045,"c":19047.5,"v":74.486}
{"ts":1665499920000,"o":19047.5,"h":19062,"l":19047.5,"c":19059.5,"v":63.093}
{"ts":1665499980000,"o":19059.5,"h":19062,"l":19055.5,"c":19057,"v":91.581}
{"ts":1665500040000,"o":19057,"h":19060,"l":19052,"c":19052,"v":101.36}
{"ts":1665500100000,"o":19052,"h":19075,"l":19052,"c":19074.5,"v":106.298}
{"ts":1665500160000,"o":19074.5,"h":19078,"l":19063,"c":19073,"v":133.521}
{"ts":1665500220000,"o":19073,"h":19073,"l":19039.5,"c":19039.5,"v":170.742}
{"ts":1665500280000,"o":19039.5,"h":19048,"l":19028.5,"c":19047.5,"v":190.911}
{"ts":1665500340000,"o":19047.5,"h":19047.5,"l":19026.5,"c":19026.5,"v":155.194}
{"ts":1665500400000,"o":19026.5,"h":19035,"l":19026.5,"c":19035,"v":90.534}
{"ts":1665500460000,"o":19035,"h":19035,"l":19034.5,"c":19035,"v":64.145}
{"ts":1665500520000,"o":19035,"h":19070,"l":19034.5,"c":19070,"v":156.603}
{"ts":1665500580000,"o":19070,"h":19093,"l":19069.5,"c":19092.5,"v":502.592}
{"ts":1665500640000,"o":19092.5,"h":19100,"l":19080,"c":19083.5,"v":491.501}
{"ts":1665500700000,"o":19083.5,"h":19093.5,"l":19083,"c":19093,"v":114.37}
{"ts":1665500760000,"o":19093,"h":19093.5,"l":19067,"c":19067.5,"v":315.156}
{"ts":1665500820000,"o":19067.5,"h":19075,"l":19066.5,"c":19075,"v":52.116}
{"ts":1665500880000,"o":19075,"h":19075,"l":19060.5,"c":19060.5,"v":42.111}
{"ts":1665500940000,"o":19060.5,"h":19061.5,"l":19060.5,"c":19061,"v":70.488}
{"ts":1665501000000,"o":19061,"h":19074,"l":19056,"c":19056,"v":222.236}
{"ts":1665501060000,"o":19056,"h":19072.5,"l":19056,"c":19070,"v":58.205}
{"ts":1665501120000,"o":19070,"h":19074,"l":19064.5,"c":19074,"v":45.917}
{"ts":1665501180000,"o":19074,"h":19088.5,"l":19065,"c":19088.5,"v":101.12}
{"ts":1665501240000,"o":19088.5,"h":19101,"l":19088.5,"c":19098,"v":392.887}
{"ts":1665501300000,"o":19098,"h":19112.5,"l":19091.5,"c":19109.5,"v":276.574}
{"ts":1665501360000,"o":19109.5,"h":19113.5,"l":19101,"c":19104,"v":172.63}
{"ts":1665501420000,"o":19104,"h":19107,"l":19103.5,"c":19107,"v":65.357}
{"ts":1665501480000,"o":19107,"h":19107,"l":19101,"c":19101.5,"v":75.511}
{"ts":1665501540000,"o":19101.5,"h":19101.5,"l":19079,"c":19082.5,"v":181.594}
{"ts":1665501600000,"o":19082.5,"h":19100,"l":19082.5,"c":19094,"v":103.968}
{"ts":1665501660000,"o":19094,"h":19094.5,"l":19080,"c":19080,"v":54.327}
{"ts":1665501720000,"o":19080,"h":19088,"l":19080,"c":19088,"v":64.846}
{"ts":1665501780000,"o":19088,"h":19093.5,"l":19087.5,"c":19093,"v":32.385}
{"ts":1665501840000,"o":19093,"h":19093.5,"l":19093,"c":19093.5,"v":43.326}
{"ts":1665501900000,"o":19093.5,"h":19094.5,"l":19093,"c":19094,"v":28.07}
{"ts":1665501960000,"o":19094,"h":19096.5,"l":19094,"c":19094.5,"v":49.451}
{"ts":1665502020000,"o":19094.5,"h":19094.5,"l":19066.5,"c":19072.5,"v":164.84}
{"ts":1665502080000,"o":19072.5,"h":19098.5,"l":19072.5,"c":19098,"v":39.595}
{"ts":1665502140000,"o":19098,"h":19104.5,"l":19097.5,"c":19101,"v":146.239}
{"ts":1665502200000,"o":19101,"h":19120,"l":19101,"c":19107,"v":206.008}
{"ts":1665502260000,"o":19107,"h":19110,"l":19092,"c":19092,"v":50.764}
{"ts":1665502320000,"o":19092,"h":19103,"l":19092,"c":19103,"v":40.772}
{"ts":1665502380000,"o":19103,"h":19125,"l":19102.5,"c":19122,"v":186.817}
{"ts":1665502440000,"o":19122,"h":19139,"l":19121.5,"c":19138.5,"v":534.263}
{"ts":1665502500000,"o":19138.5,"h":19140,"l":19132,"c":19134.5,"v":296.155}
{"ts":1665502560000,"o":19134.5,"h":19165.5,"l":19134,"c":19155.5,"v":516.31}
{"ts":1665502620000,"o":19155.5,"h":19175,"l":19153,"c":19153.5,"v":447.835}
{"ts":1665502680000,"o":19153.5,"h":19153.5,"l":19134,"c":19134.5,"v":185.92}
{"ts":1665502740000,"o":19134.5,"h":19134.5,"l":19130,"c":19132,"v":121.999}
{"ts":1665502800000,"o":19132,"h":19139.5,"l":19122,"c":19127.5,"v":249.992}
{"ts":1665502860000,"o":19127.5,"h":19128,"l":19093.5,"c":19107.5,"v":1056.01}
{"ts":1665502920000,"o":19107.5,"h":19130,"l":19107.5,"c":19122.5,"v":185.644}
{"ts":1665502980000,"o":19122.5,"h":19137.5,"l":19115.5,"c":19137.5,"v":166.44}
{"ts":1665503040000,"o":19137.5,"h":19150,"l":19137,"c":19144,"v":155.904}
{"ts":1665503100000,"o":19144,"h":19150,"l":19132,"c":19132,"v":135.789}
{"ts":1665503160000,"o":19132,"h":19163.5,"l":19132,"c":19163.5,"v":245.478}
{"ts":1665503220000,"o":19163.5,"h":19163.5,"l":19160,"c":19163,"v":341.495}
{"ts":1665503280000,"o":19163,"h":19186,"l":19162.5,"c":19176,"v":1192.518}
{"ts":1665503340000,"o":19176,"h":19186,"l":19162.5,"c":19168,"v":192.204}
{"ts":1665503400000,"o":19168,"h":19179.5,"l":19168,"c":19174,"v":121.333}
{"ts":1665503460000,"o":19174,"h":19174.5,"l":19162,"c":19163,"v":89.175}
{"ts":1665503520000,"o":19163,"h":19163.5,"l":19150,"c":19157.5,"v":254.116}
{"ts":1665503580000,"o":19157.5,"h":19157.5,"l":19147.5,"c":19148,"v":165.404}
{"ts":1665503640000,"o":19148,"h":19148.5,"l":19126.5,"c":19130.5,"v":303.05}
{"ts":1665503700000,"o":19130.5,"h":19150.5,"l":19130.5,"c":19150.5,"v":84.892}
{"ts":1665503760000,"o":19150.5,"h":19150.5,"l":19134,"c":19134,"v":106.465}
{"ts":1665503820000,"o":19134,"h":19142.5,"l":19134,"c":19140.5,"v":78.188}
{"ts":1665503880000,"o":19140.5,"h":19140.5,"l":19135,"c":19135.5,"v":133.418}
{"ts":1665503940000,"o":19135.5,"h":19135.5,"l":19132.5,"c":19132.5,"v":162.505}
{"ts":1665504000000,"o":19132.5,"h":19135,"l":19118,"c":19119.5,"v":711.221}
{"ts":1665504060000,"o":19119.5,"h":19135.5,"l":19119,"c":19122.5,"v":458.273}
{"ts":1665504120000,"o":19122.5,"h":19122.5,"l":19117.5,"c":19119,"v":171.617}
{"ts":1665504180000,"o":19119,"h":19119,"l":19092,"c":19097.5,"v":627.881}
{"ts":1665504240000,"o":19097.5,"h":19099,"l":19083,"c":19083,"v":339.594}
{"ts":1665504300000,"o":19083,"h":19097.5,"l":19083,"c":19097,"v":175.278}
{"ts":1665504360000,"o":19097,"h":19097,"l":19090,"c":19095,"v":114.028}
{"ts":1665504420000,"o":19095,"h":19095,"l":19090,"c":19090.5,"v":71.581}
{"ts":1665504480000,"o":19090.5,"h":19090.5,"l":19076,"c":19084.5,"v":492.353}
{"ts":1665504540000,"o":19084.5,"h":19094,"l":19084,"c":19090.5,"v":155.169}
{"ts":1665504600000,"o":19090.5,"h":19101.5,"l":19090,"c":19090,"v":286.759}
{"ts":1665504660000,"o":19090,"h":19096,"l":19090,"c":19096,"v":58.758}
{"ts":1665504720000,"o":19096,"h":19099.5,"l":19095.5,"c":19099.5,"v":54.249}
{"ts":1665504780000,"o":19099.5,"h":19123,"l":19099,"c":19118,"v":390.615}
{"ts":1665504840000,"o":19118,"h":19123,"l":19118,"c":19123,"v":113.58}
{"ts":1665504900000,"o":19123,"h":19125,"l":19109.5,"c":19110,"v":133.768}
{"ts":1665504960000,"o":19110,"h":19110,"l":19090.5,"c":19098.5,"v":102.208}
{"ts":1665505020000,"o":19098.5,"h":19115.5,"l":19098.5,"c":19112.5,"v":59.783}
{"ts":1665505080000,"o":19112.5,"h":19125,"l":19112,"c":19124.5,"v":58.921}
{"ts":1665505140000,"o":19124.5,"h":19125,"l":19116.5,"c":19124.5,"v":81.911}
{"ts":1665505200000,"o":19124.5,"h":19137,"l":19117,"c":19136.5,"v":153.764}
{"ts":1665505260000,"o":19136.5,"h":19138.5,"l":19130.5,"c":19131,"v":111.103}
{"ts":1665505320000,"o":19131,"h":19131,"l":19118,"c":19118,"v":115.938}
{"ts":1665505380000,"o":19118,"h":19118.5,"l":19098,"c":19109.5,"v":75.926}
{"ts":1665505440000,"o":19109.5,"h":19120.5,"l":19109.5,"c":19117,"v":70.184}
{"ts":1665505500000,"o":19117,"h":19117.5,"l":19105.5,"c":19105.5,"v":60.374}
{"ts":1665505560000,"o":19105.5,"h":19106,"l":19097,"c":19098.5,"v":65.743}
{"ts":1665505620000,"o":19098.5,"h":19099,"l":19097,"c":19097,"v":30.989}
{"ts":1665505680000,"o":19097,"h":19105,"l":19097,"c":19105,"v":31.166}
{"ts":1665505740000,"o":19105,"h":19105,"l":19101.5,"c":19101.5,"v":23.687}
{"ts":1665505800000,"o":19101.5,"h":19113,"l":19101.5,"c":19110,"v":101.332}
{"ts":1665505860000,"o":19110,"h":19116.5,"l":19109.5,"c":19116,"v":60.524}
{"ts":1665505920000,"o":19116,"h":19116.5,"l":19116,"c":19116.5,"v":22.498}
{"ts":1665505980000,"o":19116.5,"h":19116.5,"l":19113,"c":19113.5,"v":35.901}
{"ts":1665506040000,"o":19113.5,"h":19120,"l":19113,"c":19116,"v":34.615}
{"ts":1665506100000,"o":19116,"h":19116,"l":19112,"c":19112,"v":37.199}
{"ts":1665506160000,"o":19112,"h":19112.5,"l":19104,"c":19104,"v":31.816}
{"ts":1665506220000,"o":19104,"h":19112,"l":19104,"c":19110,"v":20.811}
{"ts":1665506280000,"o":19110,"h":19110,"l":19105,"c":19107,"v":20.273}
{"ts":1665506340000,"o":19107,"h":19120,"l":19107,"c":19119.5,"v":64.924}
{"ts":1665506400000,"o":19119.5,"h":19145,"l":19119.5,"c":19145,"v":169.562}
{"ts":1665506460000,"o":19145,"h":19149,"l":19143,"c":19145.5,"v":120.566}
{"ts":1665506520000,"o":19145.5,"h":19150,"l":19140,"c":19140,"v":196.243}
{"ts":1665506580000,"o":19140,"h":19154,"l":19140,"c":19154,"v":112.929}
{"ts":1665506640000,"o":19154,"h":19166,"l":19153.5,"c":19166,"v":238.603}
{"ts":1665506700000,"o":19166,"h":19166,"l":19158.5,"c":19164,"v":108.486}
{"ts":1665506760000,"o":19164,"h":19177,"l":19161.5,"c":19173.5,"v":222.165}
{"ts":1665506820000,"o":19173.5,"h":19174,"l":19160,"c":19160,"v":227.881}
{"ts":1665506880000,"o":19160,"h":19169,"l":19155,"c":19166.5,"v":93.307}
{"ts":1665506940000,"o":19166.5,"h":19166.5,"l":19153.5,"c":19154,"v":98.562}
{"ts":1665507000000,"o":19154,"h":19160,"l":19136,"c":19140,"v":167.942}
{"ts":1665507060000,"o":19140,"h":19154.5,"l":19140,"c":19143,"v":155.481}
{"ts":1665507120000,"o":19143,"h":19154,"l":19143,"c":19154,"v":76.877}
{"ts":1665507180000,"o":19154,"h":19162,"l":19153.5,"c":19162,"v":67.729}
{"ts":1665507240000,"o":19162,"h":19168,"l":19161.5,"c":19166.5,"v":76.279}
{"ts":1665507300000,"o":19166.5,"h":19166.5,"l":19160,"c":19163,"v":137.39}
{"ts":1665507360000,"o":19163,"h":19163.5,"l":19153.5,"c":19157,"v":52.431}
{"ts":1665507420000,"o":19157,"h":19165,"l":19156.5,"c":19159.5,"v":46.935}
{"ts":1665507480000,"o":19159.5,"h":19159.5,"l":19138,"c":19138.5,"v":68.932}
{"ts":1665507540000,"o":19138.5,"h":19144,"l":19138,"c":19144,"v":64.832}
{"ts":1665507600000,"o":19144,"h":19144.5,"l":19141,"c":19141,"v":43.846}
{"ts":1665507660000,"o":19141,"h":19141.5,"l":19137,"c":19137.5,"v":29.839}
{"ts":1665507720000,"o":19137.5,"h":19144.5,"l":19135,"c":19142.5,"v":56.365}
{"ts":1665507780000,"o":19142.5,"h":19142.5,"l":19140,"c":19142.5,"v":17.81}
{"ts":1665507840000,"o":19142.5,"h":19144,"l":19139.5,"c":19139.5,"v":34.767}
{"ts":1665507900000,"o":19139.5,"h":19146.5,"l":19138,"c":19138.5,"v":56.455}
{"ts":1665507960000,"o":19138.5,"h":19138.5,"l":19120.5,"c":19130,"v":178.565}
{"ts":1665508020000,"o":19130,"h":19136,"l":19127.5,"c":19128.5,"v":77.25}
{"ts":1665508080000,"o":19128.5,"h":19136,"l":19126,"c":19133.5,"v":79.477}
{"ts":1665508140000,"o":19133.5,"h":19145,"l":19132.5,"c":19145,"v":37.74}
{"ts":1665508200000,"o":19145,"h":19152.5,"l":19144.5,"c":19152,"v":37.53}
{"ts":1665508260000,"o":19152,"h":19152.5,"l":19131,"c":19131.5,"v":79.216}
{"ts":1665508320000,"o":19131.5,"h":19144,"l":19131,"c":19144,"v":45.061}
{"ts":1665508380000,"o":19144,"h":19144,"l":19129.5,"c":19130,"v":35.84}
{"ts":1665508440000,"o":19130,"h":19130,"l":19121.5,"c":19125,"v":63.095}
{"ts":1665508500000,"o":19125,"h":19125,"l":19122.5,"c":19122.5,"v":22.807}
{"ts":1665508560000,"o":19122.5,"h":19124.5,"l":19112.5,"c":19124.5,"v":169.433}
{"ts":1665508620000,"o":19124.5,"h":19132.5,"l":19124.5,"c":19132.5,"v":35.134}
{"ts":1665508680000,"o":19132.5,"h":19147,"l":19132,"c":19147,"v":74.914}
{"ts":1665508740000,"o":19147,"h":19149.5,"l":19132,"c":19132,"v":37.952}
{"ts":1665508800000,"o":19132,"h":19137.5,"l":19128.5,"c":19135,"v":39.273}
{"ts":1665508860000,"o":19135,"h":19135,"l":19134.5,"c":19134.5,"v":7.386}
{"ts":1665508920000,"o":19134.5,"h":19135,"l":19134.5,"c":19135,"v":27.505}
{"ts":1665508980000,"o":19135,"h":19138.5,"l":19129,"c":19129.5,"v":44.381}
{"ts":1665509040000,"o":19129.5,"h":19143,"l":19129,"c":19142.5,"v":54.987}
{"ts":1665509100000,"o":19142.5,"h":19143,"l":19128,"c":19131.5,"v":29.791}
{"ts":1665509160000,"o":19131.5,"h":19132.5,"l":19125,"c":19127,"v":35.49}
{"ts":1665509220000,"o":19127,"h":19127.5,"l":19126.5,"c":19126.5,"v":14.415}
{"ts":1665509280000,"o":19126.5,"h":19128.5,"l":19122.5,"c":19122.5,"v":46.64}
{"ts":1665509340000,"o":19122.5,"h":19123.5,"l":19114.5,"c":19120.5,"v":128.964}
{"ts":1665509400000,"o":19120.5,"h":19127.5,"l":19119.5,"c":19127.5,"v":48.988}
{"ts":1665509460000,"o":19127.5,"h":19127.5,"l":19120.5,"c":19120.5,"v":25.948}
{"ts":1665509520000,"o":19120.5,"h":19121,"l":19105,"c":19106,"v":139.759}
{"ts":1665509580000,"o":19106,"h":19113,"l":19106,"c":19107,"v":67.934}
{"ts":1665509640000,"o":19107,"h":19119.5,"l":19106.5,"c":19119.5,"v":25.425}
{"ts":1665509700000,"o":19119.5,"h":19119.5,"l":19119,"c":19119.5,"v":23.485}
{"ts":1665509760000,"o":19119.5,"h":19125,"l":19119,"c":19119.5,"v":46.793}
{"ts":1665509820000,"o":19119.5,"h":19119.5,"l":19119,"c":19119.5,"v":13.033}
{"ts":1665509880000,"o":19119.5,"h":19119.5,"l":19105,"c":19105,"v":39.556}
{"ts":1665509940000,"o":19105,"h":19110.5,"l":19105,"c":19110.5,"v":53.272}
{"ts":1665510000000,"o":19110.5,"h":19114.5,"l":19110,"c":19112.5,"v":34.166}
{"ts":1665510060000,"o":19112.5,"h":19113,"l":19105,"c":19105.5,"v":57.539}
{"ts":1665510120000,"o":19105.5,"h":19105.5,"l":19096,"c":19099,"v":103.768}
{"ts":1665510180000,"o":19099,"h":19107.5,"l":19098.5,"c":19107.5,"v":32.891}
{"ts":1665510240000,"o":19107.5,"h":19107.5,"l":19104.5,"c":19105,"v":11.598}
{"ts":1665510300000,"o":19105,"h":19119.5,"l":19104.5,"c":19119.5,"v":77.006}
{"ts":1665510360000,"o":19119.5,"h":19124,"l":19116,"c":19122,"v":47.011}
{"ts":1665510420000,"o":19122,"h":19122,"l":19110,"c":19110.5,"v":36.956}
{"ts":1665510480000,"o":19110.5,"h":19117.5,"l":19110,"c":19110.5,"v":17.871}
{"ts":1665510540000,"o":19110.5,"h":19110.5,"l":19105.5,"c":19105.5,"v":24.672}
{"ts":1665510600000,"o":19105.5,"h":19109,"l":19100,"c":19108.5,"v":32.992}
{"ts":1665510660000,"o":19108.5,"h":19119,"l":19108.5,"c":19118.5,"v":27.167}
{"ts":1665510720000,"o":19118.5,"h":19135,"l":19118.5,"c":19135,"v":67.424}
{"ts":1665510780000,"o":19135,"h":19135,"l":19123,"c":19123,"v":65.895}
{"ts":1665510840000,"o":19123,"h":19123.5,"l":19123,"c":19123.5,"v":19.114}
{"ts":1665510900000,"o":19123.5,"h":19123.5,"l":19116,"c":19119,"v":30.93}
{"ts":1665510960000,"o":19119,"h":19120,"l":19113,"c":19119.5,"v":32.436}
{"ts":1665511020000,"o":19119.5,"h":19122.5,"l":19113,"c":19113.5,"v":19.36}
{"ts":1665511080000,"o":19113.5,"h":19123,"l":19113,"c":19122.5,"v":31.485}
{"ts":1665511140000,"o":19122.5,"h":19123,"l":19117,"c":19117,"v":12.548}
{"ts":1665511200000,"o":19117,"h":19121.5,"l":19112.5,"c":19113,"v":16.742}
{"ts":1665511260000,"o":19113,"h":19113,"l":19106.5,"c":19113,"v":30.977}
{"ts":1665511320000,"o":19113,"h":19120,"l":19112.5,"c":19119.5,"v":43.6}
{"ts":1665511380000,"o":19119.5,"h":19124.5,"l":19119.5,"c":19122.5,"v":28.054}
{"ts":1665511440000,"o":19122.5,"h":19122.5,"l":19116.5,"c":19117,"v":30.133}
{"ts":1665511500000,"o":19117,"h":19124.5,"l":19115,"c":19123.5,"v":43.319}
{"ts":1665511560000,"o":19123.5,"h":19123.5,"l":19117.5,"c":19118,"v":6.202}
{"ts":1665511620000,"o":19118,"h":19118,"l":19105.5,"c":19105.5,"v":38.823}
{"ts":1665511680000,"o":19105.5,"h":19111,"l":19082,"c":19083,"v":746.1}
{"ts":1665511740000,"o":19083,"h":19093.5,"l":19083,"c":19088.5,"v":94.87}
{"ts":1665511800000,"o":19088.5,"h":19089,"l":19071,"c":19071,"v":244.297}
{"ts":1665511860000,"o":19071,"h":19077,"l":19030,"c":19053,"v":1034.043}
{"ts":1665511920000,"o":19053,"h":19062,"l":19050.5,"c":19062,"v":194.74}
{"ts":1665511980000,"o":19062,"h":19062,"l":19052.5,"c":19058,"v":82.615}
{"ts":1665512040000,"o":19058,"h":19064,"l":19058,"c":19064,"v":37.787}
{"ts":1665512100000,"o":19064,"h":19074,"l":19056.5,"c":19056.5,"v":111.657}
{"ts":1665512160000,"o":19056.5,"h":19057,"l":19050.5,"c":19054.5,"v":126.638}
{"ts":1665512220000,"o":19054.5,"h":19054.5,"l":19046.5,"c":19054,"v":117.79}
{"ts":1665512280000,"o":19054,"h":19054,"l":19051.5,"c":19052,"v":41.25}
{"ts":1665512340000,"o":19052,"h":19052,"l":19036,"c":19036,"v":177.213}
{"ts":1665512400000,"o":19036,"h":19049.5,"l":19033.5,"c":19049.5,"v":197.192}
{"ts":1665512460000,"o":19049.5,"h":19050,"l":19048,"c":19050,"v":40.202}
{"ts":1665512520000,"o":19050,"h":19050,"l":19049.5,"c":19050,"v":35.107}
{"ts":1665512580000,"o":19050,"h":19058.5,"l":19049.5,"c":19058.5,"v":55.869}
{"ts":1665512640000,"o":19058.5,"h":19069,"l":19058,"c":19069,"v":57.818}
{"ts":1665512700000,"o":19069,"h":19074,"l":19068.5,"c":19070.5,"v":59.592}
{"ts":1665512760000,"o":19070.5,"h":19076,"l":19070,"c":19075,"v":48.74}
{"ts":1665512820000,"o":19075,"h":19075,"l":19074.5,"c":19075,"v":24.353}
{"ts":1665512880000,"o":19075,"h":19083.5,"l":19074.5,"c":19075,"v":57.174}
{"ts":1665512940000,"o":19075,"h":19075,"l":19065,"c":19074,"v":44.802}
{"ts":1665513000000,"o":19074,"h":19094.5,"l":19073.5,"c":19090,"v":142.453}
{"ts":1665513060000,"o":19090,"h":19090.5,"l":19085.5,"c":19086,"v":43.386}
{"ts":1665513120000,"o":19086,"h":19091.5,"l":19086,"c":19091,"v":74.065}
{"ts":1665513180000,"o":19091,"h":19094.5,"l":19090,"c":19090,"v":25.597}
{"ts":1665513240000,"o":19090,"h":19094.5,"l":19090,"c":19094.5,"v":42.914}
{"ts":1665513300000,"o":19094.5,"h":19094.5,"l":19066,"c":19072.5,"v":76.399}
{"ts":1665513360000,"o":19072.5,"h":19086,"l":19072,"c":19084,"v":18.182}
{"ts":1665513420000,"o":19084,"h":19084,"l":19081,"c":19081,"v":6.595}
{"ts":1665513480000,"o":19081,"h":19081.5,"l":19080,"c":19080.5,"v":32.789}
{"ts":1665513540000,"o":19080.5,"h":19080.5,"l":19077,"c":19077,"v":42.953}
{"ts":1665513600000,"o":19077,"h":19080,"l":19077,"c":19079.5,"v":30.057}
{"ts":1665513660000,"o":19079.5,"h":19080,"l":19078,"c":19078.5,"v":44.292}
{"ts":1665513720000,"o":19078.5,"h":19078.5,"l":19070,"c":19070,"v":13.925}
{"ts":1665513780000,"o":19070,"h":19070.5,"l":19056.5,"c":19058,"v":86.041}
{"ts":1665513840000,"o":19058,"h":19058.5,"l":19027,"c":19027,"v":114.259}
{"ts":1665513900000,"o":19027,"h":19032.5,"l":19006,"c":19032,"v":560.726}
{"ts":1665513960000,"o":19032,"h":19036.5,"l":19011,"c":19011,"v":143.627}
{"ts":1665514020000,"o":19011,"h":19011.5,"l":19000,"c":19005,"v":472.667}
{"ts":1665514080000,"o":19005,"h":19005,"l":18983.5,"c":18999,"v":448.768}
{"ts":1665514140000,"o":18999,"h":19011,"l":18990,"c":19006,"v":267.042}
{"ts":1665514200000,"o":19006,"h":19006.5,"l":18991,"c":18991.5,"v":121.677}
{"ts":1665514260000,"o":18991.5,"h":18991.5,"l":18982.5,"c":18989.5,"v":207.757}
{"ts":1665514320000,"o":18989.5,"h":18990,"l":18960.5,"c":18964.5,"v":547.04}
{"ts":1665514380000,"o":18964.5,"h":18984,"l":18964.5,"c":18983,"v":224.166}
{"ts":1665514440000,"o":18983,"h":18984,"l":18951,"c":18957,"v":387.806}
{"ts":1665514500000,"o":18957,"h":18976.5,"l":18957,"c":18960,"v":136.947}
{"ts":1665514560000,"o":18960,"h":18960.5,"l":18940,"c":18949,"v":449.799}
{"ts":1665514620000,"o":18949,"h":18974,"l":18945,"c":18964.5,"v":379.75}
{"ts":1665514680000,"o":18964.5,"h":18979,"l":18964,"c":18968.5,"v":127.463}
{"ts":1665514740000,"o":18968.5,"h":18968.5,"l":18960,"c":18965,"v":68.999}
{"ts":1665514800000,"o":18965,"h":18984,"l":18960,"c":18984,"v":331.019}
{"ts":1665514860000,"o":18984,"h":18992,"l":18980.5,"c":18990,"v":203.134}
{"ts":1665514920000,"o":18990,"h":18992.5,"l":18982,"c":18988.5,"v":372.324}
{"ts":1665514980000,"o":18988.5,"h":18988.5,"l":18965,"c":18965.5,"v":279.142}
{"ts":1665515040000,"o":18965.5,"h":18978.5,"l":18965,"c":18978,"v":173.496}
{"ts":1665515100000,"o":18978,"h":19003.5,"l":18978,"c":19001.5,"v":383.308}
{"ts":1665515160000,"o":19001.5,"h":19002,"l":18989.5,"c":18990,"v":97.359}
{"ts":1665515220000,"o":18990,"h":18997,"l":18989,"c":18989.5,"v":114.166}
{"ts":1665515280000,"o":18989.5,"h":18993.5,"l":18982.5,"c":18983,"v":117.423}
{"ts":1665515340000,"o":18983,"h":18983,"l":18970,"c":18974.5,"v":78.682}
{"ts":1665515400000,"o":18974.5,"h":18978.5,"l":18959,"c":18959,"v":199.887}
{"ts":1665515460000,"o":18959,"h":18959.5,"l":18921.5,"c":18922,"v":686.364}
{"ts":1665515520000,"o":18922,"h":18944,"l":18915.5,"c":18943.5,"v":461.929}
{"ts":1665515580000,"o":18943.5,"h":18947,"l":18936.5,"c":18947,"v":154.409}
{"ts":1665515640000,"o":18947,"h":18966.5,"l":18938,"c":18962.5,"v":337.085}
{"ts":1665515700000,"o":18962.5,"h":18962.5,"l":18933,"c":18933,"v":185.069}
{"ts":1665515760000,"o":18933,"h":18961.5,"l":18931.5,"c":18961.5,"v":128.297}
{"ts":1665515820000,"o":18961.5,"h":18984,"l":18961,"c":18984,"v":319.371}
{"ts":1665515880000,"o":18984,"h":18984,"l":18977,"c":18983.5,"v":117.391}
{"ts":1665515940000,"o":18983.5,"h":18984,"l":18978,"c":18982.5,"v":60.427}
{"ts":1665516000000,"o":18982.5,"h":18990.5,"l":18978.5,"c":18981.5,"v":185.993}
{"ts":1665516060000,"o":18981.5,"h":19000,"l":18981,"c":18986.5,"v":147.137}
{"ts":1665516120000,"o":18986.5,"h":19019.5,"l":18986.5,"c":19014.5,"v":497.101}
{"ts":1665516180000,"o":19014.5,"h":19025,"l":19014.5,"c":19020.5,"v":295.409}
{"ts":1665516240000,"o":19020.5,"h":19027,"l":19012,"c":19026.5,"v":194.001}
{"ts":1665516300000,"o":19026.5,"h":19029.5,"l":19007.5,"c":19014.5,"v":111.454}
{"ts":1665516360000,"o":19014.5,"h":19015,"l":19005.5,"c":19010,"v":72.22}
{"ts":1665516420000,"o":19010,"h":19010,"l":19003,"c":19003,"v":45.637}
{"ts":1665516480000,"o":19003,"h":19003.5,"l":18985,"c":18993.5,"v":185.108}
{"ts":1665516540000,"o":18993.5,"h":19015,"l":18993.5,"c":19010.5,"v":75.508}
{"ts":1665516600000,"o":19010.5,"h":19010.5,"l":19002.5,"c":19006,"v":61.642}
{"ts":1665516660000,"o":19006,"h":19013.5,"l":18995,"c":18995.5,"v":77.215}
{"ts":1665516720000,"o":18995.5,"h":18995.5,"l":18986.5,"c":18988,"v":124.599}
{"ts":1665516780000,"o":18988,"h":19006,"l":18988,"c":19006,"v":70.566}
{"ts":1665516840000,"o":19006,"h":19009,"l":19005.5,"c":19009,"v":16.694}
{"ts":1665516900000,"o":19009,"h":19015.5,"l":19004.5,"c":19012.5,"v":30.022}
{"ts":1665516960000,"o":19012.5,"h":19023.5,"l":19005.5,"c":19023.5,"v":99.491}
{"ts":1665517020000,"o":19023.5,"h":19031.5,"l":19021,"c":19021.5,"v":185.663}
{"ts":1665517080000,"o":19021.5,"h":19036.5,"l":19020.5,"c":19028,"v":328.438}
{"ts":1665517140000,"o":19028,"h":19034.5,"l":19023.5,"c":19032.5,"v":112.303}
{"ts":1665517200000,"o":19032.5,"h":19032.5,"l":19011.5,"c":19018,"v":128.67}
{"ts":1665517260000,"o":19018,"h":19018.5,"l":19002.5,"c":19002.5,"v":106.499}
{"ts":1665517320000,"o":19002.5,"h":19005.5,"l":19002.5,"c":19002.5,"v":26.654}
{"ts":1665517380000,"o":19002.5,"h":19008.5,"l":19002.5,"c":19008.5,"v":24.33}
{"ts":1665517440000,"o":19008.5,"h":19015,"l":19008,"c":19014.5,"v":51.729}
{"ts":1665517500000,"o":19014.5,"h":19015,"l":19005,"c":19010,"v":72.371}
{"ts":1665517560000,"o":19010,"h":19015.5,"l":19009,"c":19009,"v":32.195}
{"ts":1665517620000,"o":19009,"h":19009.5,"l":19003,"c":19008.5,"v":49.656}
{"ts":1665517680000,"o":19008.5,"h":19009,"l":19000,"c":19002.5,"v":77.75}
{"ts":1665517740000,"o":19002.5,"h":19012.5,"l":19002.5,"c":19009,"v":70.221}
{"ts":1665517800000,"o":19009,"h":19009,"l":18974.5,"c":18994,"v":219.528}
{"ts":1665517860000,"o":18994,"h":18996,"l":18986,"c":18986,"v":82.977}
{"ts":1665517920000,"o":18986,"h":18995.5,"l":18986,"c":18994.5,"v":35.746}
{"ts":1665517980000,"o":18994.5,"h":19003,"l":18994.5,"c":19002.5,"v":61.682}
{"ts":1665518040000,"o":19002.5,"h":19009.5,"l":18996.5,"c":19009,"v":54.716}
{"ts":1665518100000,"o":19009,"h":19025,"l":19009,"c":19023.5,"v":107.034}
{"ts":1665518160000,"o":19023.5,"h":19023.5,"l":19007.5,"c":19011.5,"v":48.647}
{"ts":1665518220000,"o":19011.5,"h":19011.5,"l":18997.5,"c":19004,"v":37.854}
{"ts":1665518280000,"o":19004,"h":19004.5,"l":19000.5,"c":19001,"v":40.766}
{"ts":1665518340000,"o":19001,"h":19001,"l":18989,"c":18989.5,"v":318.201}
{"ts":1665518400000,"o":18989.5,"h":18996.5,"l":18989.5,"c":18994,"v":101.488}
{"ts":1665518460000,"o":18994,"h":19007,"l":18994,"c":19007,"v":121.898}
{"ts":1665518520000,"o":19007,"h":19009.5,"l":19006.5,"c":19007,"v":10.227}
{"ts":1665518580000,"o":19007,"h":19007,"l":18998.5,"c":18999,"v":43.673}
{"ts":1665518640000,"o":18999,"h":18999,"l":18987.5,"c":18988,"v":67.813}
{"ts":1665518700000,"o":18988,"h":18994,"l":18987.5,"c":18994,"v":51.664}
{"ts":1665518760000,"o":18994,"h":19000.5,"l":18993.5,"c":19000,"v":177.307}
{"ts":1665518820000,"o":19000,"h":19000,"l":18999.5,"c":18999.5,"v":15.758}
{"ts":1665518880000,"o":18999.5,"h":19000,"l":18999.5,"c":19000,"v":27.673}
{"ts":1665518940000,"o":19000,"h":19000,"l":18999.5,"c":18999.5,"v":24.823}
{"ts":1665519000000,"o":18999.5,"h":19000,"l":18999.5,"c":19000,"v":6.875}
{"ts":1665519060000,"o":19000,"h":19000,"l":18999.5,"c":19000,"v":66.278}
{"ts":1665519120000,"o":19000,"h":19009.5,"l":18999.5,"c":19009.5,"v":32.587}
{"ts":1665519180000,"o":19009.5,"h":19009.5,"l":19009,"c":19009.5,"v":55.463}
{"ts":1665519240000,"o":19009.5,"h":19009.5,"l":19009,"c":19009,"v":11.71}
{"ts":1665519300000,"o":19009,"h":19013.5,"l":19009,"c":19013.5,"v":39.083}
{"ts":1665519360000,"o":19013.5,"h":19013.5,"l":19013,"c":19013.5,"v":22.431}
{"ts":1665519420000,"o":19013.5,"h":19019.5,"l":19013,"c":19019.5,"v":20.929}
{"ts":1665519480000,"o":19019.5,"h":19023,"l":19019,"c":19023,"v":34.121}
{"ts":1665519540000,"o":19023,"h":19024.5,"l":19022.5,"c":19024,"v":45.473}
{"ts":1665519600000,"o":19024,"h":19024.5,"l":19021.5,"c":19022,"v":36.763}
{"ts":1665519660000,"o":19022,"h":19022,"l":19020,"c":19020,"v":27.112}
{"ts":1665519720000,"o":19020,"h":19021.5,"l":19020,"c":19021.5,"v":82.922}
{"ts":1665519780000,"o":19021.5,"h":19025,"l":19021,"c":19025,"v":44.79}
{"ts":1665519840000,"o":19025,"h":19029.5,"l":19024.5,"c":19029.5,"v":25.977}
{"ts":1665519900000,"o":19029.5,"h":19029.5,"l":19029,"c":19029.5,"v":53.847}
{"ts":1665519960000,"o":19029.5,"h":19029.5,"l":19027.5,"c":19027.5,"v":22.567}
{"ts":1665520020000,"o":19027.5,"h":19028,"l":19027.5,"c":19028,"v":15.589}
{"ts":1665520080000,"o":19028,"h":19029.5,"l":19027.5,"c":19029.5,"v":50.499}
{"ts":1665520140000,"o":19029.5,"h":19029.5,"l":19029,"c":19029,"v":22.131}
{"ts":1665520200000,"o":19029,"h":19029.5,"l":19029,"c":19029.5,"v":16.534}
{"ts":1665520260000,"o":19029.5,"h":19029.5,"l":19018.5,"c":19018.5,"v":46.848}
{"ts":1665520320000,"o":19018.5,"h":19019,"l":19014.5,"c":19014.5,"v":32.188}
{"ts":1665520380000,"o":19014.5,"h":19015,"l":19006.5,"c":19006.5,"v":64.434}
{"ts":1665520440000,"o":19006.5,"h":19011,"l":19004.5,"c":19010.5,"v":16.245}
{"ts":1665520500000,"o":19010.5,"h":19018,"l":19010.5,"c":19018,"v":19.141}
{"ts":1665520560000,"o":19018,"h":19021.5,"l":19017.5,"c":19021,"v":41.458}
{"ts":1665520620000,"o":19021,"h":19030,"l":19021,"c":19029.5,"v":174.762}
{"ts":1665520680000,"o":19029.5,"h":19046,"l":19029.5,"c":19035.5,"v":226.33}
{"ts":1665520740000,"o":19035.5,"h":19036,"l":19035.5,"c":19036,"v":20.354}
{"ts":1665520800000,"o":19036,"h":19036.5,"l":19035.5,"c":19036,"v":67.583}
{"ts":1665520860000,"o":19036,"h":19044.5,"l":19036,"c":19042,"v":103.613}
{"ts":1665520920000,"o":19042,"h":19048.5,"l":19042,"c":19048,"v":37.742}
{"ts":1665520980000,"o":19048,"h":19049,"l":19047,"c":19047.5,"v":83.17}
{"ts":1665521040000,"o":19047.5,"h":19047.5,"l":19047,"c":19047,"v":10.904}
{"ts":1665521100000,"o":19047,"h":19047.5,"l":19047,"c":19047.5,"v":11.633}
{"ts":1665521160000,"o":19047.5,"h":19047.5,"l":19042,"c":19042.5,"v":41.114}
{"ts":1665521220000,"o":19042.5,"h":19042.5,"l":19036,"c":19036,"v":21.101}
{"ts":1665521280000,"o":19036,"h":19042.5,"l":19036,"c":19042.5,"v":14.026}
{"ts":1665521340000,"o":19042.5,"h":19046,"l":19041.5,"c":19046,"v":18.628}
{"ts":1665521400000,"o":19046,"h":19046,"l":19027,"c":19027.5,"v":56.369}
{"ts":1665521460000,"o":19027.5,"h":19027.5,"l":19020.5,"c":19027,"v":111.574}
{"ts":1665521520000,"o":19027,"h":19030,"l":19027,"c":19030,"v":12.295}
{"ts":1665521580000,"o":19030,"h":19030,"l":19019.5,"c":19019.5,"v":163.167}
{"ts":1665521640000,"o":19019.5,"h":19020,"l":19018.5,"c":19018.5,"v":67.709}
{"ts":1665521700000,"o":19018.5,"h":19019,"l":19016,"c":19017.5,"v":64.434}
{"ts":1665521760000,"o":19017.5,"h":19018,"l":19017.5,"c":19017.5,"v":16.586}
{"ts":1665521820000,"o":19017.5,"h":19018,"l":19017.5,"c":19018,"v":15.789}
{"ts":1665521880000,"o":19018,"h":19019,"l":19010.5,"c":19010.5,"v":67.051}
{"ts":1665521940000,"o":19010.5,"h":19011,"l":19010.5,"c":19010.5,"v":46.147}
{"ts":1665522000000,"o":19010.5,"h":19016,"l":19010.5,"c":19016,"v":23.576}
{"ts":1665522060000,"o":19016,"h":19016,"l":19015.5,"c":19016,"v":23.852}
{"ts":1665522120000,"o":19016,"h":19020,"l":19015.5,"c":19020,"v":24.223}
{"ts":1665522180000,"o":19020,"h":19020,"l":19013.5,"c":19013.5,"v":25.306}
{"ts":1665522240000,"o":19013.5,"h":19014,"l":19013,"c":19013.5,"v":11.574}
{"ts":1665522300000,"o":19013.5,"h":19013.5,"l":19013,"c":19013.5,"v":21.271}
{"ts":1665522360000,"o":19013.5,"h":19016,"l":19013,"c":19015.5,"v":25.62}
{"ts":1665522420000,"o":19015.5,"h":19022.5,"l":19015.5,"c":19022.5,"v":26.978}
{"ts":1665522480000,"o":19022.5,"h":19022.5,"l":19022,"c":19022.5,"v":15.54}
{"ts":1665522540000,"o":19022.5,"h":19022.5,"l":19022,"c":19022,"v":5.19}
{"ts":1665522600000,"o":19022,"h":19022.5,"l":19022,"c":19022.5,"v":7.907}
{"ts":1665522660000,"o":19022.5,"h":19022.5,"l":19022,"c":19022,"v":5.193}
{"ts":1665522720000,"o":19022,"h":19022.5,"l":19022,"c":19022.5,"v":21.23}
{"ts":1665522780000,"o":19022.5,"h":19022.5,"l":19022,"c":19022,"v":92.359}
{"ts":1665522840000,"o":19022,"h":19035.5,"l":19020.5,"c":19034.5,"v":69.721}
{"ts":1665522900000,"o":19034.5,"h":19045.5,"l":19034.5,"c":19042,"v":84.914}
{"ts":1665522960000,"o":19042,"h":19042.5,"l":19040.5,"c":19041,"v":9.478}
{"ts":1665523020000,"o":19041,"h":19041,"l":19040.5,"c":19041,"v":8.473}
{"ts":1665523080000,"o":19041,"h":19041,"l":19040,"c":19040.5,"v":14.831}
{"ts":1665523140000,"o":19040.5,"h":19040.5,"l":19030,"c":19030,"v":31.349}
{"ts":1665523200000,"o":19030,"h":19030.5,"l":19030,"c":19030,"v":13.831}
{"ts":1665523260000,"o":19030,"h":19030.5,"l":19027.5,"c":19027.5,"v":22}
{"ts":1665523320000,"o":19027.5,"h":19028,"l":19026.5,"c":19026.5,"v":8.083}
{"ts":1665523380000,"o":19026.5,"h":19027,"l":19026.5,"c":19027,"v":8.128}
{"ts":1665523440000,"o":19027,"h":19027,"l":19026.5,"c":19026.5,"v":10.816}
{"ts":1665523500000,"o":19026.5,"h":19027,"l":19026.5,"c":19027,"v":5.783}
{"ts":1665523560000,"o":19027,"h":19027,"l":19020,"c":19020.5,"v":18.807}
{"ts":1665523620000,"o":19020.5,"h":19020.5,"l":19020,"c":19020.5,"v":13.981}
{"ts":1665523680000,"o":19020.5,"h":19020.5,"l":19014,"c":19014.5,"v":55.516}
{"ts":1665523740000,"o":19014.5,"h":19014.5,"l":19008.5,"c":19009,"v":50.783}
{"ts":1665523800000,"o":19009,"h":19009,"l":19005.5,"c":19006,"v":29.462}
{"ts":1665523860000,"o":19006,"h":19006,"l":19004,"c":19004,"v":26.912}
{"ts":1665523920000,"o":19004,"h":19004.5,"l":18980,"c":18987,"v":266.951}
{"ts":1665523980000,"o":18987,"h":18995.5,"l":18987,"c":18995.5,"v":76.443}
{"ts":1665524040000,"o":18995.5,"h":18995.5,"l":18995,"c":18995,"v":17.053}
{"ts":1665524100000,"o":18995,"h":18998,"l":18995,"c":18998,"v":47.069}
{"ts":1665524160000,"o":18998,"h":19005,"l":18997.5,"c":19004.5,"v":26.446}
{"ts":1665524220000,"o":19004.5,"h":19040.5,"l":19004.5,"c":19030.5,"v":810.318}
{"ts":1665524280000,"o":19030.5,"h":19054.5,"l":19030.5,"c":19049,"v":165.175}
{"ts":1665524340000,"o":19049,"h":19049,"l":19038,"c":19045.5,"v":120.657}
{"ts":1665524400000,"o":19045.5,"h":19045.5,"l":19034,"c":19034,"v":54.34}
{"ts":1665524460000,"o":19034,"h":19034.5,"l":19034,"c":19034,"v":9.098}
{"ts":1665524520000,"o":19034,"h":19038,"l":19034,"c":19037.5,"v":82.93}
{"ts":1665524580000,"o":19037.5,"h":19038,"l":19014,"c":19016.5,"v":95.704}
{"ts":1665524640000,"o":19016.5,"h":19016.5,"l":19016,"c":19016.5,"v":17.866}
{"ts":1665524700000,"o":19016.5,"h":19016.5,"l":19003,"c":19005,"v":97.824}
{"ts":1665524760000,"o":19005,"h":19013,"l":19004.5,"c":19012.5,"v":38.415}
{"ts":1665524820000,"o":19012.5,"h":19020.5,"l":19012.5,"c":19020,"v":12.576}
{"ts":1665524880000,"o":19020,"h":19025,"l":19020,"c":19024.5,"v":26.392}
{"ts":1665524940000,"o":19024.5,"h":19025,"l":19024.5,"c":19024.5,"v":3.627}
{"ts":1665525000000,"o":19024.5,"h":19025,"l":19024.5,"c":19024.5,"v":3.973}
{"ts":1665525060000,"o":19024.5,"h":19025,"l":19019,"c":19019.5,"v":30.625}
{"ts":1665525120000,"o":19019.5,"h":19019.5,"l":19012.5,"c":19013,"v":27.595}
{"ts":1665525180000,"o":19013,"h":19013,"l":19007.5,"c":19008,"v":43.41}
{"ts":1665525240000,"o":19008,"h":19008,"l":19006,"c":19006,"v":28.307}
{"ts":1665525300000,"o":19006,"h":19006.5,"l":18998,"c":18999.5,"v":62.648}
{"ts":1665525360000,"o":18999.5,"h":19012,"l":18999.5,"c":19012,"v":83.517}
{"ts":1665525420000,"o":19012,"h":19012,"l":19011.5,"c":19011.5,"v":10.633}
{"ts":1665525480000,"o":19011.5,"h":19012,"l":19005,"c":19005.5,"v":14.292}
{"ts":1665525540000,"o":19005.5,"h":19005.5,"l":19005,"c":19005.5,"v":10.004}
{"ts":1665525600000,"o":19005.5,"h":19007.5,"l":19004.5,"c":19007,"v":50.895}
{"ts":1665525660000,"o":19007,"h":19009,"l":19004.5,"c":19008.5,"v":46.385}
{"ts":1665525720000,"o":19008.5,"h":19009,"l":18999.5,"c":19000,"v":35.613}
{"ts":1665525780000,"o":19000,"h":19000,"l":18992.5,"c":18995,"v":64.478}
{"ts":1665525840000,"o":18995,"h":19006,"l":18995,"c":19006,"v":53.355}
{"ts":1665525900000,"o":19006,"h":19006,"l":18997,"c":18997,"v":57.693}
{"ts":1665525960000,"o":18997,"h":19003.5,"l":18997,"c":19003,"v":32.427}
{"ts":1665526020000,"o":19003,"h":19003.5,"l":19000,"c":19002.5,"v":34.207}
{"ts":1665526080000,"o":19002.5,"h":19010,"l":19000,"c":19009.5,"v":19.311}
{"ts":1665526140000,"o":19009.5,"h":19019.5,"l":19009.5,"c":19017.5,"v":69.125}
{"ts":1665526200000,"o":19017.5,"h":19029,"l":19016.5,"c":19016.5,"v":39.016}
{"ts":1665526260000,"o":19016.5,"h":19029,"l":19016.5,"c":19028.5,"v":34.916}
{"ts":1665526320000,"o":19028.5,"h":19035.5,"l":19028.5,"c":19035.5,"v":52.272}
{"ts":1665526380000,"o":19035.5,"h":19035.5,"l":19025.5,"c":19025.5,"v":34.587}
{"ts":1665526440000,"o":19025.5,"h":19026,"l":19025.5,"c":19026,"v":7.63}
{"ts":1665526500000,"o":19026,"h":19040,"l":19025.5,"c":19039,"v":44.245}
{"ts":1665526560000,"o":19039,"h":19039.5,"l":19036.5,"c":19037,"v":13.213}
{"ts":1665526620000,"o":19037,"h":19039.5,"l":19036.5,"c":19039,"v":24.525}
{"ts":1665526680000,"o":19039,"h":19040,"l":19039,"c":19040,"v":6.929}
{"ts":1665526740000,"o":19040,"h":19040,"l":19039,"c":19039,"v":19.507}
{"ts":1665526800000,"o":19039,"h":19039.5,"l":19039,"c":19039,"v":10.925}
{"ts":1665526860000,"o":19039,"h":19039.5,"l":19039,"c":19039,"v":9.676}
{"ts":1665526920000,"o":19039,"h":19039.5,"l":19030,"c":19030.5,"v":29.511}
{"ts":1665526980000,"o":19030.5,"h":19030.5,"l":19030,"c":19030,"v":8.909}
{"ts":1665527040000,"o":19030,"h":19030.5,"l":19016.5,"c":19021,"v":35.62}
{"ts":1665527100000,"o":19021,"h":19021,"l":19020.5,"c":19021,"v":5.954}
{"ts":1665527160000,"o":19021,"h":19024.5,"l":19020.5,"c":19024,"v":13.251}
{"ts":1665527220000,"o":19024,"h":19030,"l":19024,"c":19030,"v":12.622}
{"ts":1665527280000,"o":19030,"h":19030,"l":19025.5,"c":19025.5,"v":14.378}
{"ts":1665527340000,"o":19025.5,"h":19033,"l":19025.5,"c":19032.5,"v":10.282}
{"ts":1665527400000,"o":19032.5,"h":19040,"l":19032.5,"c":19040,"v":36.673}
{"ts":1665527460000,"o":19040,"h":19047,"l":19039.5,"c":19046.5,"v":113.742}
{"ts":1665527520000,"o":19046.5,"h":19050,"l":19029.5,"c":19030,"v":144.261}
{"ts":1665527580000,"o":19030,"h":19032,"l":19029.5,"c":19031.5,"v":51.734}
{"ts":1665527640000,"o":19031.5,"h":19034.5,"l":19031.5,"c":19034,"v":16.824}
{"ts":1665527700000,"o":19034,"h":19034.5,"l":19028.5,"c":19028.5,"v":18.286}
{"ts":1665527760000,"o":19028.5,"h":19033.5,"l":19028.5,"c":19033,"v":8.669}
{"ts":1665527820000,"o":19033,"h":19045,"l":19033,"c":19044.5,"v":19.965}
{"ts":1665527880000,"o":19044.5,"h":19049,"l":19044.5,"c":19047,"v":30.993}
{"ts":1665527940000,"o":19047,"h":19047.5,"l":19047,"c":19047.5,"v":9.998}
{"ts":1665528000000,"o":19047.5,"h":19047.5,"l":19039.5,"c":19040,"v":27.642}
{"ts":1665528060000,"o":19040,"h":19040,"l":19039.5,"c":19040,"v":11.785}
{"ts":1665528120000,"o":19040,"h":19040,"l":19039.5,"c":19039.5,"v":6.484}
{"ts":1665528180000,"o":19039.5,"h":19040,"l":19039.5,"c":19039.5,"v":6.185}
{"ts":1665528240000,"o":19039.5,"h":19040,"l":19039.5,"c":19040,"v":13.926}
{"ts":1665528300000,"o":19040,"h":19045,"l":19039.5,"c":19045,"v":54.447}
{"ts":1665528360000,"o":19045,"h":19045,"l":19044.5,"c":19044.5,"v":17.168}
{"ts":1665528420000,"o":19044.5,"h":19045,"l":19038,"c":19039,"v":19.395}
{"ts":1665528480000,"o":19039,"h":19043,"l":19038,"c":19042.5,"v":11.258}
{"ts":1665528540000,"o":19042.5,"h":19042.5,"l":19041,"c":19041,"v":19.667}
{"ts":1665528600000,"o":19041,"h":19042.5,"l":19041,"c":19042,"v":5.939}
{"ts":1665528660000,"o":19042,"h":19042.5,"l":19042,"c":19042,"v":6.239}
{"ts":1665528720000,"o":19042,"h":19042.5,"l":19042,"c":19042.5,"v":8.49}
{"ts":1665528780000,"o":19042.5,"h":19042.5,"l":19042,"c":19042.5,"v":3.59}
{"ts":1665528840000,"o":19042.5,"h":19042.5,"l":19042,"c":19042.5,"v":2.461}
{"ts":1665528900000,"o":19042.5,"h":19042.5,"l":19042,"c":19042.5,"v":6.015}
{"ts":1665528960000,"o":19042.5,"h":19042.5,"l":19042,"c":19042.5,"v":10.969}
{"ts":1665529020000,"o":19042.5,"h":19042.5,"l":19042,"c":19042,"v":18.808}
{"ts":1665529080000,"o":19042,"h":19042.5,"l":19042,"c":19042,"v":20.839}
{"ts":1665529140000,"o":19042,"h":19042,"l":19034.5,"c":19034.5,"v":20.535}
{"ts":1665529200000,"o":19034.5,"h":19035,"l":19032.5,"c":19032.5,"v":15.183}
{"ts":1665529260000,"o":19032.5,"h":19033,"l":19031,"c":19031,"v":12.652}
{"ts":1665529320000,"o":19031,"h":19031.5,"l":19031,"c":19031.5,"v":5.844}
{"ts":1665529380000,"o":19031.5,"h":19048.5,"l":19031,"c":19048,"v":83.028}
{"ts":1665529440000,"o":19048,"h":19050,"l":19048,"c":19049.5,"v":25.214}
{"ts":1665529500000,"o":19049.5,"h":19050,"l":19049.5,"c":19050,"v":10.679}
{"ts":1665529560000,"o":19050,"h":19050,"l":19049.5,"c":19050,"v":37.319}
{"ts":1665529620000,"o":19050,"h":19050,"l":19048,"c":19048,"v":13.115}
{"ts":1665529680000,"o":19048,"h":19048.5,"l":19045.5,"c":19046,"v":17.676}
{"ts":1665529740000,"o":19046,"h":19046,"l":19038.5,"c":19038.5,"v":23.978}
{"ts":1665529800000,"o":19038.5,"h":19038.5,"l":19031,"c":19035.5,"v":33.875}
{"ts":1665529860000,"o":19035.5,"h":19036,"l":19035.5,"c":19036,"v":4.823}
{"ts":1665529920000,"o":19036,"h":19036,"l":19031,"c":19031,"v":15.787}
{"ts":1665529980000,"o":19031,"h":19031.5,"l":19029.5,"c":19029.5,"v":56.984}
{"ts":1665530040000,"o":19029.5,"h":19035.5,"l":19029.5,"c":19035,"v":21.131}
{"ts":1665530100000,"o":19035,"h":19035.5,"l":19035,"c":19035,"v":10.447}
{"ts":1665530160000,"o":19035,"h":19042.5,"l":19035,"c":19042.5,"v":17.883}
{"ts":1665530220000,"o":19042.5,"h":19042.5,"l":19041,"c":19041,"v":36.115}
{"ts":1665530280000,"o":19041,"h":19041.5,"l":19037,"c":19037,"v":7.872}
{"ts":1665530340000,"o":19037,"h":19037,"l":19029.5,"c":19031,"v":22.781}
{"ts":1665530400000,"o":19031,"h":19031,"l":19019,"c":19019,"v":59.017}
{"ts":1665530460000,"o":19019,"h":19019.5,"l":19004,"c":19016.5,"v":119.119}
{"ts":1665530520000,"o":19016.5,"h":19026.5,"l":19016.5,"c":19026,"v":35.517}
{"ts":1665530580000,"o":19026,"h":19029.5,"l":19026,"c":19029.5,"v":18.47}
{"ts":1665530640000,"o":19029.5,"h":19029.5,"l":19029,"c":19029,"v":5.704}
{"ts":1665530700000,"o":19029,"h":19029.5,"l":19028.5,"c":19028.5,"v":6.808}
{"ts":1665530760000,"o":19028.5,"h":19028.5,"l":19019,"c":19019.5,"v":31.964}
{"ts":1665530820000,"o":19019.5,"h":19019.5,"l":19019,"c":19019,"v":10.97}
{"ts":1665530880000,"o":19019,"h":19019.5,"l":19016.5,"c":19018,"v":12.829}
{"ts":1665530940000,"o":19018,"h":19018.5,"l":19016,"c":19016,"v":25.21}
{"ts":1665531000000,"o":19016,"h":19019.5,"l":19016,"c":19019,"v":18.752}
{"ts":1665531060000,"o":19019,"h":19019,"l":19004,"c":19004,"v":66.532}
{"ts":1665531120000,"o":19004,"h":19005,"l":19004,"c":19004.5,"v":46.334}
{"ts":1665531180000,"o":19004.5,"h":19008.5,"l":19004.5,"c":19008,"v":25.249}
{"ts":1665531240000,"o":19008,"h":19016.5,"l":19006.5,"c":19016.5,"v":31.354}
{"ts":1665531300000,"o":19016.5,"h":19016.5,"l":19016,"c":19016,"v":11.323}
{"ts":1665531360000,"o":19016,"h":19016.5,"l":19016,"c":19016.5,"v":56.192}
{"ts":1665531420000,"o":19016.5,"h":19020.5,"l":19016,"c":19020.5,"v":56.811}
{"ts":1665531480000,"o":19020.5,"h":19022,"l":19017,"c":19021.5,"v":22.804}
{"ts":1665531540000,"o":19021.5,"h":19022,"l":19021.5,"c":19022,"v":6.659}
{"ts":1665531600000,"o":19022,"h":19026,"l":19021.5,"c":19026,"v":23.943}
{"ts":1665531660000,"o":19026,"h":19028,"l":19026,"c":19027.5,"v":11.911}
{"ts":1665531720000,"o":19027.5,"h":19043.5,"l":19027.5,"c":19043.5,"v":103.515}
{"ts":1665531780000,"o":19043.5,"h":19043.5,"l":19038,"c":19038,"v":50.639}
{"ts":1665531840000,"o":19038,"h":19038.5,"l":19038,"c":19038.5,"v":3.981}
{"ts":1665531900000,"o":19038.5,"h":19042.5,"l":19038,"c":19040.5,"v":39.883}
{"ts":1665531960000,"o":19040.5,"h":19040.5,"l":19032.5,"c":19033.5,"v":29.106}
{"ts":1665532020000,"o":19033.5,"h":19043,"l":19033,"c":19042.5,"v":13.139}
{"ts":1665532080000,"o":19042.5,"h":19046,"l":19042.5,"c":19045.5,"v":23.672}
{"ts":1665532140000,"o":19045.5,"h":19046,"l":19041.5,"c":19041.5,"v":19.672}
{"ts":1665532200000,"o":19041.5,"h":19048,"l":19041.5,"c":19048,"v":92.374}
{"ts":1665532260000,"o":19048,"h":19048,"l":19042,"c":19045.5,"v":18.337}
{"ts":1665532320000,"o":19045.5,"h":19048.5,"l":19045.5,"c":19048,"v":8.817}
{"ts":1665532380000,"o":19048,"h":19048.5,"l":19036,"c":19036,"v":26.537}
{"ts":1665532440000,"o":19036,"h":19036.5,"l":19036,"c":19036,"v":4.609}
{"ts":1665532500000,"o":19036,"h":19036.5,"l":19036,"c":19036.5,"v":10.512}
{"ts":1665532560000,"o":19036.5,"h":19042,"l":19036,"c":19042,"v":59.755}
{"ts":1665532620000,"o":19042,"h":19047,"l":19041.5,"c":19047,"v":19.085}
{"ts":1665532680000,"o":19047,"h":19047,"l":19046.5,"c":19047,"v":9.758}
{"ts":1665532740000,"o":19047,"h":19053,"l":19046.5,"c":19052.5,"v":83.987}
{"ts":1665532800000,"o":19052.5,"h":19075,"l":19052.5,"c":19062.5,"v":516.507}
{"ts":1665532860000,"o":19062.5,"h":19080,"l":19059,"c":19059,"v":210.207}
{"ts":1665532920000,"o":19059,"h":19059.5,"l":19033,"c":19036,"v":154.953}
{"ts":1665532980000,"o":19036,"h":19050,"l":19022,"c":19050,"v":220.709}
{"ts":1665533040000,"o":19050,"h":19059.5,"l":19043.5,"c":19059.5,"v":69.344}
{"ts":1665533100000,"o":19059.5,"h":19059.5,"l":19053,"c":19053.5,"v":46.49}
{"ts":1665533160000,"o":19053.5,"h":19053.5,"l":19043,"c":19043.5,"v":30.631}
{"ts":1665533220000,"o":19043.5,"h":19050,"l":19043,"c":19048,"v":35.369}
{"ts":1665533280000,"o":19048,"h":19050,"l":19048,"c":19050,"v":37.333}
{"ts":1665533340000,"o":19050,"h":19050,"l":19036,"c":19036.5,"v":87.911}
{"ts":1665533400000,"o":19036.5,"h":19036.5,"l":19023.5,"c":19029,"v":94.169}
{"ts":1665533460000,"o":19029,"h":19036.5,"l":19024.5,"c":19025,"v":66.896}
{"ts":1665533520000,"o":19025,"h":19036.5,"l":19024.5,"c":19033,"v":49.2}
{"ts":1665533580000,"o":19033,"h":19035.5,"l":19033,"c":19035,"v":25.499}
{"ts":1665533640000,"o":19035,"h":19062,"l":19035,"c":19062,"v":54.525}
{"ts":1665533700000,"o":19062,"h":19073,"l":19057.5,"c":19072.5,"v":174.501}
{"ts":1665533760000,"o":19072.5,"h":19088,"l":19063.5,"c":19088,"v":135.548}
{"ts":1665533820000,"o":19088,"h":19088,"l":19084.5,"c":19085,"v":71.4}
{"ts":1665533880000,"o":19085,"h":19094,"l":19078,"c":19088,"v":596.183}
{"ts":1665533940000,"o":19088,"h":19088,"l":19076,"c":19076,"v":44.096}
{"ts":1665534000000,"o":19076,"h":19077,"l":19076,"c":19076,"v":44.045}
{"ts":1665534060000,"o":19076,"h":19076,"l":19068.5,"c":19074,"v":132.277}
{"ts":1665534120000,"o":19074,"h":19103,"l":19073.5,"c":19090.5,"v":245.036}
{"ts":1665534180000,"o":19090.5,"h":19101,"l":19086.5,"c":19100.5,"v":141.933}
{"ts":1665534240000,"o":19100.5,"h":19117.5,"l":19090.5,"c":19106.5,"v":316.709}
{"ts":1665534300000,"o":19106.5,"h":19108,"l":19096.5,"c":19100,"v":318.256}
{"ts":1665534360000,"o":19100,"h":19117,"l":19100,"c":19110.5,"v":131.089}
{"ts":1665534420000,"o":19110.5,"h":19114.5,"l":19110,"c":19111,"v":155.154}
{"ts":1665534480000,"o":19111,"h":19114.5,"l":19102.5,"c":19103,"v":70.684}
{"ts":1665534540000,"o":19103,"h":19103.5,"l":19078,"c":19078.5,"v":271.808}
{"ts":1665534600000,"o":19078.5,"h":19085.5,"l":19078,"c":19085,"v":126.235}
{"ts":1665534660000,"o":19085,"h":19085.5,"l":19081.5,"c":19082,"v":43.453}
{"ts":1665534720000,"o":19082,"h":19094.5,"l":19082,"c":19094.5,"v":48.134}
{"ts":1665534780000,"o":19094.5,"h":19096,"l":19094,"c":19095.5,"v":66.839}
{"ts":1665534840000,"o":19095.5,"h":19100,"l":19092,"c":19099.5,"v":73.705}
{"ts":1665534900000,"o":19099.5,"h":19100,"l":19099.5,"c":19100,"v":19.122}
{"ts":1665534960000,"o":19100,"h":19100,"l":19086.5,"c":19086.5,"v":149.712}
{"ts":1665535020000,"o":19086.5,"h":19096,"l":19086.5,"c":19088.5,"v":58.891}
{"ts":1665535080000,"o":19088.5,"h":19093,"l":19080,"c":19093,"v":63.973}
{"ts":1665535140000,"o":19093,"h":19097.5,"l":19091.5,"c":19091.5,"v":49.172}
{"ts":1665535200000,"o":19091.5,"h":19092,"l":19069,"c":19069,"v":51.926}
{"ts":1665535260000,"o":19069,"h":19074,"l":19055,"c":19069,"v":158.224}
{"ts":1665535320000,"o":19069,"h":19086,"l":19069,"c":19085,"v":39.01}
{"ts":1665535380000,"o":19085,"h":19099.5,"l":19085,"c":19092,"v":54.111}
{"ts":1665535440000,"o":19092,"h":19092,"l":19087,"c":19091,"v":20.31}
{"ts":1665535500000,"o":19091,"h":19091,"l":19082.5,"c":19083,"v":25.785}
{"ts":1665535560000,"o":19083,"h":19096.5,"l":19080,"c":19096,"v":42.472}
{"ts":1665535620000,"o":19096,"h":19107,"l":19096,"c":19107,"v":181.753}
{"ts":1665535680000,"o":19107,"h":19117.5,"l":19106.5,"c":19117,"v":197.811}
{"ts":1665535740000,"o":19117,"h":19123,"l":19111.5,"c":19112,"v":203.289}
{"ts":1665535800000,"o":19112,"h":19112,"l":19105.5,"c":19106,"v":116.368}
{"ts":1665535860000,"o":19106,"h":19106,"l":19087,"c":19095,"v":108.264}
{"ts":1665535920000,"o":19095,"h":19098.5,"l":19091.5,"c":19095,"v":23.332}
{"ts":1665535980000,"o":19095,"h":19095,"l":19094.5,"c":19094.5,"v":18.043}
{"ts":1665536040000,"o":19094.5,"h":19095,"l":19092.5,"c":19093,"v":35.839}
{"ts":1665536100000,"o":19093,"h":19093,"l":19085,"c":19085,"v":84.618}
{"ts":1665536160000,"o":19085,"h":19085.5,"l":19082,"c":19082.5,"v":41.355}
{"ts":1665536220000,"o":19082.5,"h":19082.5,"l":19080,"c":19080,"v":115.97}
{"ts":1665536280000,"o":19080,"h":19089,"l":19080,"c":19085.5,"v":24.568}
{"ts":1665536340000,"o":19085.5,"h":19085.5,"l":19085,"c":19085,"v":6.51}
{"ts":1665536400000,"o":19085,"h":19089.5,"l":19085,"c":19089,"v":23.402}
{"ts":1665536460000,"o":19089,"h":19089.5,"l":19071.5,"c":19071.5,"v":57.154}
{"ts":1665536520000,"o":19071.5,"h":19076.5,"l":19071.5,"c":19076,"v":36.799}
{"ts":1665536580000,"o":19076,"h":19076.5,"l":19071.5,"c":19072,"v":30.95}
{"ts":1665536640000,"o":19072,"h":19072.5,"l":19070.5,"c":19071,"v":22.202}
{"ts":1665536700000,"o":19071,"h":19071,"l":19066,"c":19066.5,"v":29.438}
{"ts":1665536760000,"o":19066.5,"h":19069.5,"l":19064.5,"c":19069.5,"v":44.378}
{"ts":1665536820000,"o":19069.5,"h":19070,"l":19065.5,"c":19066,"v":52.549}
{"ts":1665536880000,"o":19066,"h":19066,"l":19065.5,"c":19065.5,"v":31.471}
{"ts":1665536940000,"o":19065.5,"h":19068.5,"l":19065.5,"c":19066.5,"v":30.893}
{"ts":1665537000000,"o":19066.5,"h":19066.5,"l":19065,"c":19065,"v":22.763}
{"ts":1665537060000,"o":19065,"h":19065.5,"l":19065,"c":19065,"v":20.924}
{"ts":1665537120000,"o":19065,"h":19068,"l":19065,"c":19067.5,"v":33.03}
{"ts":1665537180000,"o":19067.5,"h":19070,"l":19067.5,"c":19070,"v":16.107}
{"ts":1665537240000,"o":19070,"h":19070,"l":19067,"c":19067,"v":73.977}
{"ts":1665537300000,"o":19067,"h":19070,"l":19065.5,"c":19066,"v":31.304}
{"ts":1665537360000,"o":19066,"h":19066,"l":19065.5,"c":19065.5,"v":10.21}
{"ts":1665537420000,"o":19065.5,"h":19071.5,"l":19065.5,"c":19068.5,"v":18.872}
{"ts":1665537480000,"o":19068.5,"h":19068.5,"l":19061,"c":19061,"v":28.732}
{"ts":1665537540000,"o":19061,"h":19061.5,"l":19061,"c":19061,"v":22.87}
{"ts":1665537600000,"o":19061,"h":19073,"l":19061,"c":19072.5,"v":34.939}
{"ts":1665537660000,"o":19072.5,"h":19073,"l":19072.5,"c":19072.5,"v":15.759}
{"ts":1665537720000,"o":19072.5,"h":19073,"l":19065.5,"c":19065.5,"v":36.829}
{"ts":1665537780000,"o":19065.5,"h":19066,"l":19060,"c":19062.5,"v":18.471}
{"ts":1665537840000,"o":19062.5,"h":19063,"l":19060,"c":19060.5,"v":10.553}
{"ts":1665537900000,"o":19060.5,"h":19067,"l":19060,"c":19066.5,"v":42.974}
{"ts":1665537960000,"o":19066.5,"h":19069,"l":19066.5,"c":19069,"v":13.106}
{"ts":1665538020000,"o":19069,"h":19069,"l":19058.5,"c":19059,"v":63.088}
{"ts":1665538080000,"o":19059,"h":19059,"l":19046,"c":19046.5,"v":107.744}
{"ts":1665538140000,"o":19046.5,"h":19046.5,"l":19046,"c":19046,"v":38.134}
{"ts":1665538200000,"o":19046,"h":19046.5,"l":19035,"c":19038.5,"v":105.39}
{"ts":1665538260000,"o":19038.5,"h":19045,"l":19038.5,"c":19043,"v":74.622}
{"ts":1665538320000,"o":19043,"h":19049.5,"l":19042.5,"c":19049.5,"v":37.593}
{"ts":1665538380000,"o":19049.5,"h":19049.5,"l":19049,"c":19049,"v":13.45}
{"ts":1665538440000,"o":19049,"h":19053,"l":19035.5,"c":19038,"v":481.581}
{"ts":1665538500000,"o":19038,"h":19038,"l":19037.5,"c":19038,"v":19.279}
{"ts":1665538560000,"o":19038,"h":19045,"l":19037.5,"c":19045,"v":57.598}
{"ts":1665538620000,"o":19045,"h":19045,"l":19035,"c":19035.5,"v":41.052}
{"ts":1665538680000,"o":19035.5,"h":19039,"l":19032,"c":19039,"v":121.564}
{"ts":1665538740000,"o":19039,"h":19039,"l":19035,"c":19035.5,"v":99.377}
{"ts":1665538800000,"o":19035.5,"h":19035.5,"l":19035,"c":19035.5,"v":60.118}
{"ts":1665538860000,"o":19035.5,"h":19035.5,"l":19035,"c":19035,"v":12.595}
{"ts":1665538920000,"o":19035,"h":19035.5,"l":19026,"c":19029.5,"v":226.295}
{"ts":1665538980000,"o":19029.5,"h":19030.5,"l":19029.5,"c":19030,"v":10.709}
{"ts":1665539040000,"o":19030,"h":19038.5,"l":19030,"c":19038,"v":53.272}
{"ts":1665539100000,"o":19038,"h":19038.5,"l":19038,"c":19038,"v":11.115}
{"ts":1665539160000,"o":19038,"h":19038.5,"l":19038,"c":19038,"v":15.248}
{"ts":1665539220000,"o":19038,"h":19047,"l":19038,"c":19047,"v":27.174}
{"ts":1665539280000,"o":19047,"h":19050,"l":19039.5,"c":19039.5,"v":40.5}
{"ts":1665539340000,"o":19039.5,"h":19052.5,"l":19039.5,"c":19052,"v":57.377}
{"ts":1665539400000,"o":19052,"h":19065,"l":19052,"c":19062,"v":95.129}
{"ts":1665539460000,"o":19062,"h":19062.5,"l":19062,"c":19062.5,"v":14.707}
{"ts":1665539520000,"o":19062.5,"h":19062.5,"l":19057.5,"c":19058,"v":18.362}
{"ts":1665539580000,"o":19058,"h":19058,"l":19047.5,"c":19047.5,"v":11.404}
{"ts":1665539640000,"o":19047.5,"h":19048,"l":19043,"c":19043,"v":13.667}
{"ts":1665539700000,"o":19043,"h":19047.5,"l":19043,"c":19047,"v":13.585}
{"ts":1665539760000,"o":19047,"h":19049,"l":19047,"c":19048.5,"v":4.294}
{"ts":1665539820000,"o":19048.5,"h":19056,"l":19048.5,"c":19056,"v":22.952}
{"ts":1665539880000,"o":19056,"h":19056,"l":19051.5,"c":19051.5,"v":28.495}
{"ts":1665539940000,"o":19051.5,"h":19055.5,"l":19051.5,"c":19055,"v":17.033}
{"ts":1665540000000,"o":19055,"h":19055.5,"l":19055,"c":19055.5,"v":18.045}
{"ts":1665540060000,"o":19055.5,"h":19055.5,"l":19055,"c":19055.5,"v":10.64}
{"ts":1665540120000,"o":19055.5,"h":19055.5,"l":19055,"c":19055,"v":11.558}
{"ts":1665540180000,"o":19055,"h":19071.5,"l":19055,"c":19071.5,"v":81.551}
{"ts":1665540240000,"o":19071.5,"h":19071.5,"l":19067,"c":19067.5,"v":18.825}
{"ts":1665540300000,"o":19067.5,"h":19067.5,"l":19065,"c":19065,"v":16.031}
{"ts":1665540360000,"o":19065,"h":19065.5,"l":19061.5,"c":19061.5,"v":11.136}
{"ts":1665540420000,"o":19061.5,"h":19062,"l":19052,"c":19052,"v":23.416}
{"ts":1665540480000,"o":19052,"h":19052.5,"l":19052,"c":19052.5,"v":17.741}
{"ts":1665540540000,"o":19052.5,"h":19052.5,"l":19050,"c":19050,"v":37.341}
{"ts":1665540600000,"o":19050,"h":19050.5,"l":19050,"c":19050,"v":10.694}
{"ts":1665540660000,"o":19050,"h":19052,"l":19050,"c":19051.5,"v":19.745}
{"ts":1665540720000,"o":19051.5,"h":19055.5,"l":19044.5,"c":19045,"v":32.289}
{"ts":1665540780000,"o":19045,"h":19045,"l":19044.5,"c":19044.5,"v":14.696}
{"ts":1665540840000,"o":19044.5,"h":19045,"l":19044.5,"c":19044.5,"v":8.53}
{"ts":1665540900000,"o":19044.5,"h":19048.5,"l":19040.5,"c":19041,"v":60.17}
{"ts":1665540960000,"o":19041,"h":19041,"l":19037.5,"c":19039.5,"v":46.931}
{"ts":1665541020000,"o":19039.5,"h":19040,"l":19028,"c":19030,"v":60.182}
{"ts":1665541080000,"o":19030,"h":19043,"l":19029.5,"c":19043,"v":39.019}
{"ts":1665541140000,"o":19043,"h":19043,"l":19036,"c":19039,"v":19.458}
{"ts":1665541200000,"o":19039,"h":19039.5,"l":19039,"c":19039.5,"v":8.569}
{"ts":1665541260000,"o":19039.5,"h":19039.5,"l":19039,"c":19039.5,"v":22.091}
{"ts":1665541320000,"o":19039.5,"h":19039.5,"l":19039,"c":19039.5,"v":14.518}
{"ts":1665541380000,"o":19039.5,"h":19039.5,"l":19036,"c":19036,"v":16.458}
{"ts":1665541440000,"o":19036,"h":19056,"l":19036,"c":19056,"v":58.911}
{"ts":1665541500000,"o":19056,"h":19071,"l":19055.5,"c":19066.5,"v":122.33}
{"ts":1665541560000,"o":19066.5,"h":19067,"l":19060,"c":19060,"v":50.622}
{"ts":1665541620000,"o":19060,"h":19060.5,"l":19060,"c":19060.5,"v":7.213}
{"ts":1665541680000,"o":19060.5,"h":19066,"l":19060,"c":19065.5,"v":26.1}
{"ts":1665541740000,"o":19065.5,"h":19065.5,"l":19062.5,"c":19062.5,"v":30.734}
{"ts":1665541800000,"o":19062.5,"h":19063,"l":19062.5,"c":19063,"v":20.751}
{"ts":1665541860000,"o":19063,"h":19063,"l":19056.5,"c":19057,"v":82.087}
{"ts":1665541920000,"o":19057,"h":19057,"l":19056.5,"c":19056.5,"v":10.279}
{"ts":1665541980000,"o":19056.5,"h":19066,"l":19056.5,"c":19065.5,"v":73.01}
{"ts":1665542040000,"o":19065.5,"h":19066,"l":19065.5,"c":19065.5,"v":13.595}
{"ts":1665542100000,"o":19065.5,"h":19066,"l":19062.5,"c":19062.5,"v":18.605}
{"ts":1665542160000,"o":19062.5,"h":19062.5,"l":19052.5,"c":19053,"v":31.368}
{"ts":1665542220000,"o":19053,"h":19053,"l":19042.5,"c":19048,"v":59.498}
{"ts":1665542280000,"o":19048,"h":19048.5,"l":19048,"c":19048,"v":4.467}
{"ts":1665542340000,"o":19048,"h":19050.5,"l":19045,"c":19045.5,"v":18.683}
{"ts":1665542400000,"o":19045.5,"h":19045.5,"l":19041,"c":19044,"v":48.523}
{"ts":1665542460000,"o":19044,"h":19044,"l":19038,"c":19038.5,"v":19.217}
{"ts":1665542520000,"o":19038.5,"h":19038.5,"l":19036.5,"c":19036.5,"v":9.687}
{"ts":1665542580000,"o":19036.5,"h":19038.5,"l":19036.5,"c":19038.5,"v":14.579}
{"ts":1665542640000,"o":19038.5,"h":19038.5,"l":19038,"c":19038.5,"v":8.779}
{"ts":1665542700000,"o":19038.5,"h":19038.5,"l":19038,"c":19038,"v":5.857}
{"ts":1665542760000,"o":19038,"h":19044,"l":19038,"c":19044,"v":35.057}
{"ts":1665542820000,"o":19044,"h":19045.5,"l":19043.5,"c":19045,"v":8.489}
{"ts":1665542880000,"o":19045,"h":19045.5,"l":19045,"c":19045.5,"v":7.197}
{"ts":1665542940000,"o":19045.5,"h":19047,"l":19045,"c":19046.5,"v":24.501}
{"ts":1665543000000,"o":19046.5,"h":19057,"l":19046.5,"c":19052.5,"v":41.308}
{"ts":1665543060000,"o":19052.5,"h":19052.5,"l":19050.5,"c":19050.5,"v":10.753}
{"ts":1665543120000,"o":19050.5,"h":19051,"l":19050.5,"c":19050.5,"v":4.825}
{"ts":1665543180000,"o":19050.5,"h":19051,"l":19050.5,"c":19050.5,"v":7.113}
{"ts":1665543240000,"o":19050.5,"h":19051,"l":19050.5,"c":19050.5,"v":12.449}
{"ts":1665543300000,"o":19050.5,"h":19051,"l":19050.5,"c":19051,"v":15.112}
{"ts":1665543360000,"o":19051,"h":19051,"l":19045,"c":19045.5,"v":11.702}
{"ts":1665543420000,"o":19045.5,"h":19048.5,"l":19045,"c":19048.5,"v":10.007}
{"ts":1665543480000,"o":19048.5,"h":19056,"l":19048.5,"c":19055.5,"v":13.102}
{"ts":1665543540000,"o":19055.5,"h":19058,"l":19055.5,"c":19058,"v":11.308}
{"ts":1665543600000,"o":19058,"h":19065.5,"l":19057.5,"c":19065,"v":62.288}
{"ts":1665543660000,"o":19065,"h":19068,"l":19065,"c":19068,"v":20.121}
{"ts":1665543720000,"o":19068,"h":19072.5,"l":19067.5,"c":19072,"v":35.951}
{"ts":1665543780000,"o":19072,"h":19072.5,"l":19072,"c":19072,"v":17.452}
{"ts":1665543840000,"o":19072,"h":19072.5,"l":19072,"c":19072.5,"v":25.893}
{"ts":1665543900000,"o":19072.5,"h":19072.5,"l":19072,"c":19072.5,"v":41.28}
{"ts":1665543960000,"o":19072.5,"h":19072.5,"l":19070,"c":19070.5,"v":39.988}
{"ts":1665544020000,"o":19070.5,"h":19070.5,"l":19070,"c":19070,"v":2.642}
{"ts":1665544080000,"o":19070,"h":19079.5,"l":19070,"c":19073,"v":58.557}
{"ts":1665544140000,"o":19073,"h":19073.5,"l":19070,"c":19070.5,"v":46.8}
{"ts":1665544200000,"o":19070.5,"h":19070.5,"l":19068,"c":19068,"v":28.401}
{"ts":1665544260000,"o":19068,"h":19068.5,"l":19068,"c":19068,"v":12.903}
{"ts":1665544320000,"o":19068,"h":19071.5,"l":19068,"c":19071,"v":53.876}
{"ts":1665544380000,"o":19071,"h":19071.5,"l":19071,"c":19071.5,"v":12.807}
{"ts":1665544440000,"o":19071.5,"h":19071.5,"l":19071,"c":19071.5,"v":13.31}
{"ts":1665544500000,"o":19071.5,"h":19074.5,"l":19071,"c":19074,"v":121.67}
{"ts":1665544560000,"o":19074,"h":19081.5,"l":19074,"c":19081.5,"v":60.107}
{"ts":1665544620000,"o":19081.5,"h":19081.5,"l":19081,"c":19081.5,"v":14.114}
{"ts":1665544680000,"o":19081.5,"h":19081.5,"l":19079.5,"c":19080,"v":21.751}
{"ts":1665544740000,"o":19080,"h":19080,"l":19077.5,"c":19078,"v":36.591}
{"ts":1665544800000,"o":19078,"h":19078,"l":19069,"c":19069.5,"v":24.976}
{"ts":1665544860000,"o":19069.5,"h":19069.5,"l":19061,"c":19061.5,"v":29.39}
{"ts":1665544920000,"o":19061.5,"h":19061.5,"l":19058,"c":19058,"v":35.673}
{"ts":1665544980000,"o":19058,"h":19062,"l":19056,"c":19061.5,"v":106.413}
{"ts":1665545040000,"o":19061.5,"h":19065,"l":19061.5,"c":19065,"v":13.296}
{"ts":1665545100000,"o":19065,"h":19065,"l":19064.5,"c":19065,"v":7.045}
{"ts":1665545160000,"o":19065,"h":19065,"l":19064.5,"c":19065,"v":29.01}
{"ts":1665545220000,"o":19065,"h":19065,"l":19064.5,"c":19065,"v":4.301}
{"ts":1665545280000,"o":19065,"h":19065,"l":19064.5,"c":19065,"v":4.347}
{"ts":1665545340000,"o":19065,"h":19065,"l":19064.5,"c":19065,"v":3.133}
{"ts":1665545400000,"o":19065,"h":19065,"l":19057,"c":19057.5,"v":18.57}
{"ts":1665545460000,"o":19057.5,"h":19057.5,"l":19054.5,"c":19055,"v":16.388}
{"ts":1665545520000,"o":19055,"h":19055,"l":19047,"c":19047,"v":23.552}
{"ts":1665545580000,"o":19047,"h":19049,"l":19047,"c":19049,"v":64.441}
{"ts":1665545640000,"o":19049,"h":19049,"l":19048.5,"c":19049,"v":9.071}
{"ts":1665545700000,"o":19049,"h":19049,"l":19048,"c":19048,"v":12.885}
{"ts":1665545760000,"o":19048,"h":19050,"l":19048,"c":19050,"v":27.178}
{"ts":1665545820000,"o":19050,"h":19050,"l":19049.5,"c":19050,"v":10.536}
{"ts":1665545880000,"o":19050,"h":19050,"l":19047.5,"c":19048,"v":31.231}
{"ts":1665545940000,"o":19048,"h":19048,"l":19044,"c":19044.5,"v":100.196}
{"ts":1665546000000,"o":19044.5,"h":19044.5,"l":19044,"c":19044,"v":24.895}
{"ts":1665546060000,"o":19044,"h":19044.5,"l":19044,"c":19044,"v":18.196}
{"ts":1665546120000,"o":19044,"h":19044.5,"l":19044,"c":19044.5,"v":5.97}
{"ts":1665546180000,"o":19044.5,"h":19044.5,"l":19044,"c":19044.5,"v":17.754}
{"ts":1665546240000,"o":19044.5,"h":19044.5,"l":19044,"c":19044.5,"v":11.593}
{"ts":1665546300000,"o":19044.5,"h":19047.5,"l":19044,"c":19047.5,"v":25.699}
{"ts":1665546360000,"o":19047.5,"h":19047.5,"l":19047,"c":19047.5,"v":21.98}
{"ts":1665546420000,"o":19047.5,"h":19047.5,"l":19042,"c":19042.5,"v":57.385}
{"ts":1665546480000,"o":19042.5,"h":19042.5,"l":19042,"c":19042,"v":5.924}
{"ts":1665546540000,"o":19042,"h":19044.5,"l":19042,"c":19044.5,"v":10.994}
{"ts":1665546600000,"o":19044.5,"h":19044.5,"l":19044,"c":19044.5,"v":23.597}
{"ts":1665546660000,"o":19044.5,"h":19044.5,"l":19044,"c":19044,"v":15.021}
{"ts":1665546720000,"o":19044,"h":19044,"l":19043.5,"c":19043.5,"v":5.712}
{"ts":1665546780000,"o":19043.5,"h":19047.5,"l":19043.5,"c":19047.5,"v":113.204}
{"ts":1665546840000,"o":19047.5,"h":19047.5,"l":19047,"c":19047,"v":8.594}
{"ts":1665546900000,"o":19047,"h":19054,"l":19047,"c":19054,"v":58.422}
{"ts":1665546960000,"o":19054,"h":19054,"l":19053.5,"c":19053.5,"v":11.662}
{"ts":1665547020000,"o":19053.5,"h":19054,"l":19053.5,"c":19054,"v":3.667}
{"ts":1665547080000,"o":19054,"h":19054,"l":19047.5,"c":19048,"v":10.209}
{"ts":1665547140000,"o":19048,"h":19048,"l":19043.5,"c":19043.5,"v":14.671}
{"ts":1665547200000,"o":19043.5,"h":19044,"l":19043.5,"c":19044,"v":13.626}
{"ts":1665547260000,"o":19044,"h":19044,"l":19041,"c":19041,"v":27.355}
{"ts":1665547320000,"o":19041,"h":19041.5,"l":19041,"c":19041,"v":10.274}
{"ts":1665547380000,"o":19041,"h":19070,"l":19041,"c":19069.5,"v":154.625}
{"ts":1665547440000,"o":19069.5,"h":19100,"l":19069.5,"c":19083,"v":311.63}
{"ts":1665547500000,"o":19083,"h":19089.5,"l":19072,"c":19074.5,"v":121.147}
{"ts":1665547560000,"o":19074.5,"h":19077.5,"l":19071.5,"c":19071.5,"v":46.65}
{"ts":1665547620000,"o":19071.5,"h":19080,"l":19064,"c":19079.5,"v":114.067}
{"ts":1665547680000,"o":19079.5,"h":19079.5,"l":19077,"c":19078.5,"v":13.414}
{"ts":1665547740000,"o":19078.5,"h":19091,"l":19078.5,"c":19083,"v":139.069}
{"ts":1665547800000,"o":19083,"h":19083,"l":19074.5,"c":19077.5,"v":44.029}
{"ts":1665547860000,"o":19077.5,"h":19080,"l":19077.5,"c":19079.5,"v":17.571}
{"ts":1665547920000,"o":19079.5,"h":19085,"l":19079.5,"c":19084.5,"v":75.16}
{"ts":1665547980000,"o":19084.5,"h":19085,"l":19084.5,"c":19085,"v":13.048}
{"ts":1665548040000,"o":19085,"h":19100,"l":19084.5,"c":19090,"v":330.379}
{"ts":1665548100000,"o":19090,"h":19106.5,"l":19089.5,"c":19106,"v":195.848}
{"ts":1665548160000,"o":19106,"h":19106.5,"l":19096,"c":19096.5,"v":59.578}
{"ts":1665548220000,"o":19096.5,"h":19098,"l":19096,"c":19097.5,"v":18.643}
{"ts":1665548280000,"o":19097.5,"h":19108,"l":19097.5,"c":19107.5,"v":135.762}
{"ts":1665548340000,"o":19107.5,"h":19108.5,"l":19101.5,"c":19102,"v":134.65}
{"ts":1665548400000,"o":19102,"h":19102,"l":19089,"c":19099.5,"v":109.147}
{"ts":1665548460000,"o":19099.5,"h":19107.5,"l":19099,"c":19106,"v":70.79}
{"ts":1665548520000,"o":19106,"h":19106,"l":19103,"c":19103.5,"v":59.04}
{"ts":1665548580000,"o":19103.5,"h":19103.5,"l":19103,"c":19103,"v":74.332}
{"ts":1665548640000,"o":19103,"h":19103.5,"l":19096,"c":19096,"v":37.388}
{"ts":1665548700000,"o":19096,"h":19096.5,"l":19091,"c":19091,"v":77.179}
{"ts":1665548760000,"o":19091,"h":19096.5,"l":19091,"c":19093,"v":39.776}
{"ts":1665548820000,"o":19093,"h":19093,"l":19085.5,"c":19089.5,"v":44.24}
{"ts":1665548880000,"o":19089.5,"h":19092,"l":19089.5,"c":19089.5,"v":102.675}
{"ts":1665548940000,"o":19089.5,"h":19092,"l":19089.5,"c":19091.5,"v":13.621}
{"ts":1665549000000,"o":19091.5,"h":19092,"l":19091.5,"c":19092,"v":12.828}
{"ts":1665549060000,"o":19092,"h":19092,"l":19088,"c":19088.5,"v":28.478}
{"ts":1665549120000,"o":19088.5,"h":19088.5,"l":19082.5,"c":19083,"v":138.984}
{"ts":1665549180000,"o":19083,"h":19083,"l":19082.5,"c":19083,"v":10.68}
{"ts":1665549240000,"o":19083,"h":19083,"l":19082.5,"c":19082.5,"v":7.225}
{"ts":1665549300000,"o":19082.5,"h":19083,"l":19082.5,"c":19082.5,"v":7.771}
{"ts":1665549360000,"o":19082.5,"h":19085,"l":19082.5,"c":19085,"v":18.422}
{"ts":1665549420000,"o":19085,"h":19085,"l":19084.5,"c":19085,"v":3.957}
{"ts":1665549480000,"o":19085,"h":19085,"l":19084.5,"c":19085,"v":11.469}
{"ts":1665549540000,"o":19085,"h":19085,"l":19084.5,"c":19084.5,"v":10.224}
{"ts":1665549600000,"o":19084.5,"h":19094,"l":19084.5,"c":19093.5,"v":29.365}
{"ts":1665549660000,"o":19093.5,"h":19094,"l":19093.5,"c":19094,"v":18.077}
{"ts":1665549720000,"o":19094,"h":19094,"l":19093.5,"c":19094,"v":18.212}
{"ts":1665549780000,"o":19094,"h":19095,"l":19093.5,"c":19094.5,"v":8.696}
{"ts":1665549840000,"o":19094.5,"h":19097,"l":19094.5,"c":19097,"v":34.38}
{"ts":1665549900000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":20.424}
{"ts":1665549960000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":13.954}
{"ts":1665550020000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":3.96}
{"ts":1665550080000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":5.747}
{"ts":1665550140000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":27.712}
{"ts":1665550200000,"o":19097,"h":19097,"l":19096.5,"c":19096.5,"v":12.958}
{"ts":1665550260000,"o":19096.5,"h":19097,"l":19096.5,"c":19097,"v":11.417}
{"ts":1665550320000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":11.216}
{"ts":1665550380000,"o":19097,"h":19097.5,"l":19096.5,"c":19097.5,"v":21.804}
{"ts":1665550440000,"o":19097.5,"h":19097.5,"l":19097,"c":19097.5,"v":24.585}
{"ts":1665550500000,"o":19097.5,"h":19097.5,"l":19088,"c":19088.5,"v":44.349}
{"ts":1665550560000,"o":19088.5,"h":19088.5,"l":19088,"c":19088,"v":33.412}
{"ts":1665550620000,"o":19088,"h":19088.5,"l":19088,"c":19088,"v":8.282}
{"ts":1665550680000,"o":19088,"h":19088.5,"l":19088,"c":19088,"v":10.205}
{"ts":1665550740000,"o":19088,"h":19088.5,"l":19088,"c":19088,"v":23.42}
{"ts":1665550800000,"o":19088,"h":19092,"l":19088,"c":19092,"v":21.605}
{"ts":1665550860000,"o":19092,"h":19092,"l":19085,"c":19085,"v":36.604}
{"ts":1665550920000,"o":19085,"h":19085.5,"l":19083,"c":19083,"v":16.998}
{"ts":1665550980000,"o":19083,"h":19083,"l":19074.5,"c":19075,"v":20.025}
{"ts":1665551040000,"o":19075,"h":19075,"l":19073.5,"c":19074,"v":31.707}
{"ts":1665551100000,"o":19074,"h":19074,"l":19073.5,"c":19073.5,"v":18.508}
{"ts":1665551160000,"o":19073.5,"h":19080,"l":19073.5,"c":19080,"v":25.888}
{"ts":1665551220000,"o":19080,"h":19085,"l":19079.5,"c":19085,"v":53.677}
{"ts":1665551280000,"o":19085,"h":19085,"l":19082,"c":19082,"v":24.551}
{"ts":1665551340000,"o":19082,"h":19082.5,"l":19079.5,"c":19080,"v":25.451}
{"ts":1665551400000,"o":19080,"h":19080,"l":19079.5,"c":19079.5,"v":7.429}
{"ts":1665551460000,"o":19079.5,"h":19082.5,"l":19079.5,"c":19082,"v":20.345}
{"ts":1665551520000,"o":19082,"h":19082.5,"l":19082,"c":19082.5,"v":18.981}
{"ts":1665551580000,"o":19082.5,"h":19082.5,"l":19082,"c":19082,"v":3.712}
{"ts":1665551640000,"o":19082,"h":19082.5,"l":19082,"c":19082,"v":37.412}
{"ts":1665551700000,"o":19082,"h":19082.5,"l":19079.5,"c":19079.5,"v":19.11}
{"ts":1665551760000,"o":19079.5,"h":19080,"l":19079.5,"c":19080,"v":24.008}
{"ts":1665551820000,"o":19080,"h":19080,"l":19073.5,"c":19073.5,"v":24.999}
{"ts":1665551880000,"o":19073.5,"h":19074,"l":19070,"c":19070,"v":63.265}
{"ts":1665551940000,"o":19070,"h":19070.5,"l":19070,"c":19070,"v":7.314}
{"ts":1665552000000,"o":19070,"h":19071.5,"l":19070,"c":19071,"v":29.9}
{"ts":1665552060000,"o":19071,"h":19071.5,"l":19071,"c":19071,"v":3.724}
{"ts":1665552120000,"o":19071,"h":19075,"l":19071,"c":19075,"v":5.016}
{"ts":1665552180000,"o":19075,"h":19075,"l":19074.5,"c":19075,"v":40.843}
{"ts":1665552240000,"o":19075,"h":19080,"l":19074.5,"c":19080,"v":16.554}
{"ts":1665552300000,"o":19080,"h":19080,"l":19072,"c":19072.5,"v":211.499}
{"ts":1665552360000,"o":19072.5,"h":19073.5,"l":19072,"c":19073,"v":8.228}
{"ts":1665552420000,"o":19073,"h":19074.5,"l":19073,"c":19074.5,"v":5.879}
{"ts":1665552480000,"o":19074.5,"h":19076,"l":19074,"c":19075.5,"v":4.103}
{"ts":1665552540000,"o":19075.5,"h":19076,"l":19075.5,"c":19075.5,"v":1.845}
{"ts":1665552600000,"o":19075.5,"h":19076,"l":19075.5,"c":19076,"v":16.624}
{"ts":1665552660000,"o":19076,"h":19080,"l":19075.5,"c":19080,"v":24.138}
{"ts":1665552720000,"o":19080,"h":19088.5,"l":19079.5,"c":19086,"v":137.926}
{"ts":1665552780000,"o":19086,"h":19089,"l":19086,"c":19089,"v":22.305}
{"ts":1665552840000,"o":19089,"h":19089,"l":19088.5,"c":19088.5,"v":23.351}
{"ts":1665552900000,"o":19088.5,"h":19089,"l":19088.5,"c":19089,"v":34.584}
{"ts":1665552960000,"o":19089,"h":19089,"l":19082,"c":19082.5,"v":21.491}
{"ts":1665553020000,"o":19082.5,"h":19082.5,"l":19079.5,"c":19079.5,"v":23.028}
{"ts":1665553080000,"o":19079.5,"h":19080,"l":19074.5,"c":19075,"v":31.163}
{"ts":1665553140000,"o":19075,"h":19075,"l":19072,"c":19072.5,"v":18.555}
{"ts":1665553200000,"o":19072.5,"h":19072.5,"l":19070,"c":19070,"v":9.066}
{"ts":1665553260000,"o":19070,"h":19070.5,"l":19070,"c":19070,"v":10.287}
{"ts":1665553320000,"o":19070,"h":19075,"l":19070,"c":19074.5,"v":32.212}
{"ts":1665553380000,"o":19074.5,"h":19085,"l":19074.5,"c":19084.5,"v":20.015}
{"ts":1665553440000,"o":19084.5,"h":19102,"l":19084.5,"c":19101,"v":123.603}
{"ts":1665553500000,"o":19101,"h":19101,"l":19100.5,"c":19101,"v":88.616}
{"ts":1665553560000,"o":19101,"h":19107.5,"l":19100.5,"c":19107,"v":115.779}
{"ts":1665553620000,"o":19107,"h":19115,"l":19107,"c":19112.5,"v":209.392}
{"ts":1665553680000,"o":19112.5,"h":19138,"l":19110,"c":19125,"v":629.619}
{"ts":1665553740000,"o":19125,"h":19130,"l":19120,"c":19120,"v":105.686}
{"ts":1665553800000,"o":19120,"h":19122.5,"l":19116,"c":19122,"v":122.498}
{"ts":1665553860000,"o":19122,"h":19126,"l":19122,"c":19126,"v":100.272}
{"ts":1665553920000,"o":19126,"h":19126,"l":19115,"c":19115.5,"v":73.36}
{"ts":1665553980000,"o":19115.5,"h":19115.5,"l":19111.5,"c":19112,"v":92.969}
{"ts":1665554040000,"o":19112,"h":19112,"l":19110,"c":19110,"v":30.892}
{"ts":1665554100000,"o":19110,"h":19110.5,"l":19110,"c":19110.5,"v":10.066}
{"ts":1665554160000,"o":19110.5,"h":19110.5,"l":19110,"c":19110,"v":23.693}
{"ts":1665554220000,"o":19110,"h":19110.5,"l":19109,"c":19109.5,"v":36.015}
{"ts":1665554280000,"o":19109.5,"h":19110,"l":19109.5,"c":19109.5,"v":18.381}
{"ts":1665554340000,"o":19109.5,"h":19110,"l":19109.5,"c":19109.5,"v":19.457}
{"ts":1665554400000,"o":19109.5,"h":19110,"l":19101.5,"c":19106,"v":49.177}
{"ts":1665554460000,"o":19106,"h":19109.5,"l":19101.5,"c":19102,"v":70.222}
{"ts":1665554520000,"o":19102,"h":19102,"l":19092,"c":19092,"v":66.507}
{"ts":1665554580000,"o":19092,"h":19092.5,"l":19087.5,"c":19089.5,"v":63.33}
{"ts":1665554640000,"o":19089.5,"h":19095,"l":19089.5,"c":19095,"v":56.475}
{"ts":1665554700000,"o":19095,"h":19105.5,"l":19094.5,"c":19105.5,"v":86.942}
{"ts":1665554760000,"o":19105.5,"h":19105.5,"l":19103,"c":19103,"v":14.373}
{"ts":1665554820000,"o":19103,"h":19107.5,"l":19103,"c":19107,"v":43.086}
{"ts":1665554880000,"o":19107,"h":19107.5,"l":19107,"c":19107.5,"v":29.577}
{"ts":1665554940000,"o":19107.5,"h":19107.5,"l":19107,"c":19107,"v":6.077}
{"ts":1665555000000,"o":19107,"h":19108,"l":19107,"c":19108,"v":25.389}
{"ts":1665555060000,"o":19108,"h":19121,"l":19107.5,"c":19121,"v":100.809}
{"ts":1665555120000,"o":19121,"h":19121,"l":19114.5,"c":19114.5,"v":35.734}
{"ts":1665555180000,"o":19114.5,"h":19115,"l":19110,"c":19110,"v":32.901}
{"ts":1665555240000,"o":19110,"h":19110.5,"l":19110,"c":19110,"v":32.825}
{"ts":1665555300000,"o":19110,"h":19121.5,"l":19110,"c":19121,"v":44.767}
{"ts":1665555360000,"o":19121,"h":19125,"l":19121,"c":19125,"v":68.512}
{"ts":1665555420000,"o":19125,"h":19129,"l":19124.5,"c":19125.5,"v":69.526}
{"ts":1665555480000,"o":19125.5,"h":19126,"l":19111,"c":19111.5,"v":69.264}
{"ts":1665555540000,"o":19111.5,"h":19111.5,"l":19110,"c":19110.5,"v":14.574}
{"ts":1665555600000,"o":19110.5,"h":19110.5,"l":19096.5,"c":19097,"v":88.732}
{"ts":1665555660000,"o":19097,"h":19097,"l":19096.5,"c":19096.5,"v":17.693}
{"ts":1665555720000,"o":19096.5,"h":19105,"l":19096.5,"c":19103,"v":87.016}
{"ts":1665555780000,"o":19103,"h":19103,"l":19100,"c":19100.5,"v":12.401}
{"ts":1665555840000,"o":19100.5,"h":19111,"l":19100,"c":19111,"v":115.125}
{"ts":1665555900000,"o":19111,"h":19119,"l":19110.5,"c":19115,"v":33.331}
{"ts":1665555960000,"o":19115,"h":19115.5,"l":19112,"c":19112.5,"v":19.001}
{"ts":1665556020000,"o":19112.5,"h":19128,"l":19112,"c":19127.5,"v":54.615}
{"ts":1665556080000,"o":19127.5,"h":19131.5,"l":19127.5,"c":19131,"v":61.104}
{"ts":1665556140000,"o":19131,"h":19147,"l":19131,"c":19139,"v":351.122}
{"ts":1665556200000,"o":19139,"h":19141.5,"l":19138.5,"c":19140,"v":94.022}
{"ts":1665556260000,"o":19140,"h":19140.5,"l":19123,"c":19124.5,"v":79.885}
{"ts":1665556320000,"o":19124.5,"h":19135.5,"l":19124.5,"c":19135,"v":64.761}
{"ts":1665556380000,"o":19135,"h":19144.5,"l":19135,"c":19141.5,"v":84.37}
{"ts":1665556440000,"o":19141.5,"h":19145,"l":19141,"c":19143,"v":65.714}
{"ts":1665556500000,"o":19143,"h":19166,"l":19143,"c":19161,"v":601.51}
{"ts":1665556560000,"o":19161,"h":19161,"l":19151.5,"c":19153,"v":114.606}
{"ts":1665556620000,"o":19153,"h":19161,"l":19150,"c":19150.5,"v":92.095}
{"ts":1665556680000,"o":19150.5,"h":19160.5,"l":19150,"c":19160.5,"v":153.689}
{"ts":1665556740000,"o":19160.5,"h":19169,"l":19160.5,"c":19162,"v":181.255}
{"ts":1665556800000,"o":19162,"h":19166.5,"l":19161.5,"c":19166.5,"v":134.337}
{"ts":1665556860000,"o":19166.5,"h":19166.5,"l":19158,"c":19158,"v":77.615}
{"ts":1665556920000,"o":19158,"h":19158.5,"l":19158,"c":19158,"v":28.297}
{"ts":1665556980000,"o":19158,"h":19160,"l":19158,"c":19160,"v":88.338}
{"ts":1665557040000,"o":19160,"h":19164,"l":19159,"c":19164,"v":72.62}
{"ts":1665557100000,"o":19164,"h":19175,"l":19163.5,"c":19174.5,"v":159.758}
{"ts":1665557160000,"o":19174.5,"h":19178,"l":19174.5,"c":19178,"v":179.045}
{"ts":1665557220000,"o":19178,"h":19189.5,"l":19165,"c":19165,"v":407.766}
{"ts":1665557280000,"o":19165,"h":19166,"l":19165,"c":19165,"v":65.138}
{"ts":1665557340000,"o":19165,"h":19165.5,"l":19151.5,"c":19152,"v":121.403}
{"ts":1665557400000,"o":19152,"h":19156.5,"l":19151.5,"c":19152.5,"v":71.685}
{"ts":1665557460000,"o":19152.5,"h":19153,"l":19146,"c":19146,"v":104.696}
{"ts":1665557520000,"o":19146,"h":19154.5,"l":19146,"c":19154.5,"v":45.883}
{"ts":1665557580000,"o":19154.5,"h":19154.5,"l":19149.5,"c":19149.5,"v":30.627}
{"ts":1665557640000,"o":19149.5,"h":19149.5,"l":19140,"c":19145,"v":106.596}
{"ts":1665557700000,"o":19145,"h":19145.5,"l":19138,"c":19138,"v":54.38}
{"ts":1665557760000,"o":19138,"h":19144,"l":19138,"c":19140.5,"v":76.898}
{"ts":1665557820000,"o":19140.5,"h":19144,"l":19140,"c":19140.5,"v":48.21}
{"ts":1665557880000,"o":19140.5,"h":19146,"l":19140,"c":19146,"v":82.207}
{"ts":1665557940000,"o":19146,"h":19146,"l":19143.5,"c":19144,"v":8.563}
{"ts":1665558000000,"o":19144,"h":19144,"l":19136,"c":19139,"v":147.047}
{"ts":1665558060000,"o":19139,"h":19140,"l":19131,"c":19131.5,"v":121.666}
{"ts":1665558120000,"o":19131.5,"h":19135,"l":19122.5,"c":19134.5,"v":150.955}
{"ts":1665558180000,"o":19134.5,"h":19135,"l":19129.5,"c":19129.5,"v":166.499}
{"ts":1665558240000,"o":19129.5,"h":19130,"l":19129.5,"c":19129.5,"v":20.646}
{"ts":1665558300000,"o":19129.5,"h":19140,"l":19129.5,"c":19139.5,"v":131.718}
{"ts":1665558360000,"o":19139.5,"h":19140,"l":19137,"c":19140,"v":62.054}
{"ts":1665558420000,"o":19140,"h":19140,"l":19135.5,"c":19139,"v":99.264}
{"ts":1665558480000,"o":19139,"h":19139,"l":19137,"c":19137,"v":53.151}
{"ts":1665558540000,"o":19137,"h":19137.5,"l":19137,"c":19137.5,"v":9.787}
{"ts":1665558600000,"o":19137.5,"h":19138,"l":19137,"c":19138,"v":19.032}
{"ts":1665558660000,"o":19138,"h":19138,"l":19122,"c":19126.5,"v":220.336}
{"ts":1665558720000,"o":19126.5,"h":19135,"l":19126,"c":19135,"v":40.945}
{"ts":1665558780000,"o":19135,"h":19135,"l":19129,"c":19129,"v":27.447}
{"ts":1665558840000,"o":19129,"h":19133,"l":19129,"c":19132,"v":16.509}
{"ts":1665558900000,"o":19132,"h":19132,"l":19126.5,"c":19129,"v":49.642}
{"ts":1665558960000,"o":19129,"h":19130,"l":19126.5,"c":19126.5,"v":25.48}
{"ts":1665559020000,"o":19126.5,"h":19127,"l":19122.5,"c":19123,"v":67.51}
{"ts":1665559080000,"o":19123,"h":19131.5,"l":19122.5,"c":19127,"v":71.661}
{"ts":1665559140000,"o":19127,"h":19133.5,"l":19127,"c":19132,"v":26.579}
{"ts":1665559200000,"o":19132,"h":19133,"l":19132,"c":19133,"v":14.314}
{"ts":1665559260000,"o":19133,"h":19140,"l":19132.5,"c":19140,"v":41.637}
{"ts":1665559320000,"o":19140,"h":19140,"l":19139.5,"c":19140,"v":24.82}
{"ts":1665559380000,"o":19140,"h":19150,"l":19139.5,"c":19150,"v":70.155}
{"ts":1665559440000,"o":19150,"h":19150,"l":19144,"c":19144.5,"v":24.953}
{"ts":1665559500000,"o":19144.5,"h":19144.5,"l":19139,"c":19139,"v":37.235}
{"ts":1665559560000,"o":19139,"h":19139.5,"l":19106,"c":19106,"v":250.016}
{"ts":1665559620000,"o":19106,"h":19112.5,"l":19106,"c":19112,"v":69.61}
{"ts":1665559680000,"o":19112,"h":19119,"l":19092,"c":19098,"v":332.53}
{"ts":1665559740000,"o":19098,"h":19100,"l":19092.5,"c":19096.5,"v":123.144}
{"ts":1665559800000,"o":19096.5,"h":19097,"l":19087.5,"c":19087.5,"v":124.842}
{"ts":1665559860000,"o":19087.5,"h":19088,"l":19075,"c":19083,"v":326.098}
{"ts":1665559920000,"o":19083,"h":19084.5,"l":19082.5,"c":19084.5,"v":65.275}
{"ts":1665559980000,"o":19084.5,"h":19091,"l":19084,"c":19088.5,"v":93.159}
{"ts":1665560040000,"o":19088.5,"h":19101.5,"l":19088,"c":19101.5,"v":124.169}
{"ts":1665560100000,"o":19101.5,"h":19107.5,"l":19101.5,"c":19107.5,"v":173.876}
{"ts":1665560160000,"o":19107.5,"h":19107.5,"l":19100,"c":19100.5,"v":77.324}
{"ts":1665560220000,"o":19100.5,"h":19108.5,"l":19100,"c":19105.5,"v":38.663}
{"ts":1665560280000,"o":19105.5,"h":19105.5,"l":19097,"c":19097,"v":58.076}
{"ts":1665560340000,"o":19097,"h":19097.5,"l":19092,"c":19093.5,"v":55.631}
{"ts":1665560400000,"o":19093.5,"h":19099.5,"l":19093.5,"c":19099.5,"v":32.127}
{"ts":1665560460000,"o":19099.5,"h":19099.5,"l":19096.5,"c":19097.5,"v":56.3}
{"ts":1665560520000,"o":19097.5,"h":19098.5,"l":19097,"c":19098,"v":10.063}
{"ts":1665560580000,"o":19098,"h":19098,"l":19088.5,"c":19091.5,"v":96.892}
{"ts":1665560640000,"o":19091.5,"h":19097,"l":19088,"c":19097,"v":36.043}
{"ts":1665560700000,"o":19097,"h":19105,"l":19096.5,"c":19105,"v":75.35}
{"ts":1665560760000,"o":19105,"h":19105.5,"l":19104.5,"c":19105,"v":44.602}
{"ts":1665560820000,"o":19105,"h":19105.5,"l":19102,"c":19102.5,"v":124.497}
{"ts":1665560880000,"o":19102.5,"h":19105.5,"l":19098.5,"c":19105.5,"v":111.105}
{"ts":1665560940000,"o":19105.5,"h":19105.5,"l":19100,"c":19100,"v":51.987}
{"ts":1665561000000,"o":19100,"h":19100.5,"l":19100,"c":19100.5,"v":30.339}
{"ts":1665561060000,"o":19100.5,"h":19101,"l":19100,"c":19100.5,"v":36.63}
{"ts":1665561120000,"o":19100.5,"h":19108,"l":19100.5,"c":19107.5,"v":34.311}
{"ts":1665561180000,"o":19107.5,"h":19111,"l":19107.5,"c":19110.5,"v":34.549}
{"ts":1665561240000,"o":19110.5,"h":19111,"l":19110.5,"c":19111,"v":10.926}
{"ts":1665561300000,"o":19111,"h":19111,"l":19109.5,"c":19110,"v":35.509}
{"ts":1665561360000,"o":19110,"h":19110,"l":19107.5,"c":19108,"v":18.169}
{"ts":1665561420000,"o":19108,"h":19110,"l":19106,"c":19106.5,"v":33.697}
{"ts":1665561480000,"o":19106.5,"h":19114,"l":19105,"c":19113.5,"v":105.105}
{"ts":1665561540000,"o":19113.5,"h":19114,"l":19108,"c":19108,"v":22.706}
{"ts":1665561600000,"o":19108,"h":19108.5,"l":19108,"c":19108.5,"v":12.635}
{"ts":1665561660000,"o":19108.5,"h":19109.5,"l":19108,"c":19109.5,"v":21.16}
{"ts":1665561720000,"o":19109.5,"h":19122,"l":19109.5,"c":19121.5,"v":146.163}
{"ts":1665561780000,"o":19121.5,"h":19128.5,"l":19121.5,"c":19128.5,"v":49.73}
{"ts":1665561840000,"o":19128.5,"h":19128.5,"l":19124,"c":19124,"v":23.649}
{"ts":1665561900000,"o":19124,"h":19128.5,"l":19122,"c":19122.5,"v":32.478}
{"ts":1665561960000,"o":19122.5,"h":19122.5,"l":19120.5,"c":19121,"v":19.438}
{"ts":1665562020000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":14.672}
{"ts":1665562080000,"o":19121,"h":19121,"l":19116.5,"c":19116.5,"v":44.443}
{"ts":1665562140000,"o":19116.5,"h":19116.5,"l":19108,"c":19108,"v":40.215}
{"ts":1665562200000,"o":19108,"h":19108.5,"l":19089,"c":19089,"v":103.519}
{"ts":1665562260000,"o":19089,"h":19089.5,"l":19086,"c":19086.5,"v":60.866}
{"ts":1665562320000,"o":19086.5,"h":19097.5,"l":19086,"c":19097.5,"v":89.936}
{"ts":1665562380000,"o":19097.5,"h":19103,"l":19097,"c":19103,"v":21.265}
{"ts":1665562440000,"o":19103,"h":19103,"l":19092.5,"c":19092.5,"v":37.529}
{"ts":1665562500000,"o":19092.5,"h":19095.5,"l":19092,"c":19095,"v":15.116}
{"ts":1665562560000,"o":19095,"h":19102,"l":19095,"c":19101.5,"v":24.727}
{"ts":1665562620000,"o":19101.5,"h":19123,"l":19101.5,"c":19119,"v":80.492}
{"ts":1665562680000,"o":19119,"h":19119,"l":19112,"c":19116.5,"v":41.75}
{"ts":1665562740000,"o":19116.5,"h":19117,"l":19111,"c":19116,"v":14.688}
{"ts":1665562800000,"o":19116,"h":19118.5,"l":19116,"c":19118.5,"v":32.863}
{"ts":1665562860000,"o":19118.5,"h":19118.5,"l":19117.5,"c":19118,"v":18.63}
{"ts":1665562920000,"o":19118,"h":19122,"l":19117.5,"c":19121.5,"v":39.217}
{"ts":1665562980000,"o":19121.5,"h":19124,"l":19121.5,"c":19123,"v":196.188}
{"ts":1665563040000,"o":19123,"h":19132.5,"l":19123,"c":19130,"v":202.459}
{"ts":1665563100000,"o":19130,"h":19130,"l":19127,"c":19127,"v":147.943}
{"ts":1665563160000,"o":19127,"h":19131.5,"l":19127,"c":19131.5,"v":74.512}
{"ts":1665563220000,"o":19131.5,"h":19131.5,"l":19129.5,"c":19130,"v":42.889}
{"ts":1665563280000,"o":19130,"h":19132,"l":19129.5,"c":19131.5,"v":26.82}
{"ts":1665563340000,"o":19131.5,"h":19132,"l":19127.5,"c":19127.5,"v":112.135}
{"ts":1665563400000,"o":19127.5,"h":19128,"l":19127.5,"c":19127.5,"v":5.343}
{"ts":1665563460000,"o":19127.5,"h":19128,"l":19127.5,"c":19128,"v":8.918}
{"ts":1665563520000,"o":19128,"h":19128,"l":19122.5,"c":19123,"v":66.646}
{"ts":1665563580000,"o":19123,"h":19123,"l":19120,"c":19120,"v":36.322}
{"ts":1665563640000,"o":19120,"h":19129.5,"l":19120,"c":19129,"v":56.226}
{"ts":1665563700000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":31.993}
{"ts":1665563760000,"o":19129.5,"h":19129.5,"l":19129,"c":19129.5,"v":5.833}
{"ts":1665563820000,"o":19129.5,"h":19129.5,"l":19126.5,"c":19127,"v":14.074}
{"ts":1665563880000,"o":19127,"h":19127,"l":19118.5,"c":19119,"v":35.116}
{"ts":1665563940000,"o":19119,"h":19122.5,"l":19119,"c":19122.5,"v":40.145}
{"ts":1665564000000,"o":19122.5,"h":19124,"l":19122,"c":19124,"v":3.116}
{"ts":1665564060000,"o":19124,"h":19127.5,"l":19123.5,"c":19127,"v":11.223}
{"ts":1665564120000,"o":19127,"h":19127.5,"l":19125.5,"c":19126,"v":25.796}
{"ts":1665564180000,"o":19126,"h":19126,"l":19120,"c":19120,"v":19.649}
{"ts":1665564240000,"o":19120,"h":19120.5,"l":19120,"c":19120,"v":16.472}
{"ts":1665564300000,"o":19120,"h":19120.5,"l":19120,"c":19120.5,"v":15.385}
{"ts":1665564360000,"o":19120.5,"h":19136.5,"l":19120,"c":19136,"v":96.368}
{"ts":1665564420000,"o":19136,"h":19144,"l":19135.5,"c":19141.5,"v":61.895}
{"ts":1665564480000,"o":19141.5,"h":19141.5,"l":19136,"c":19136.5,"v":60.749}
{"ts":1665564540000,"o":19136.5,"h":19136.5,"l":19136,"c":19136.5,"v":22.065}
{"ts":1665564600000,"o":19136.5,"h":19146,"l":19136,"c":19143.5,"v":87.147}
{"ts":1665564660000,"o":19143.5,"h":19149,"l":19143.5,"c":19144.5,"v":51.193}
{"ts":1665564720000,"o":19144.5,"h":19145,"l":19140,"c":19140.5,"v":14.759}
{"ts":1665564780000,"o":19140.5,"h":19140.5,"l":19133.5,"c":19133.5,"v":22.943}
{"ts":1665564840000,"o":19133.5,"h":19135,"l":19133.5,"c":19134.5,"v":10.371}
{"ts":1665564900000,"o":19134.5,"h":19135,"l":19134.5,"c":19134.5,"v":10.111}
{"ts":1665564960000,"o":19134.5,"h":19141,"l":19134.5,"c":19140.5,"v":36.145}
{"ts":1665565020000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":41.5}
{"ts":1665565080000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":6.668}
{"ts":1665565140000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":14.908}
{"ts":1665565200000,"o":19141,"h":19141,"l":19136,"c":19136,"v":71.134}
{"ts":1665565260000,"o":19136,"h":19136.5,"l":19136,"c":19136.5,"v":37.224}
{"ts":1665565320000,"o":19136.5,"h":19142,"l":19136,"c":19141.5,"v":34.503}
{"ts":1665565380000,"o":19141.5,"h":19158,"l":19141.5,"c":19154,"v":162.091}
{"ts":1665565440000,"o":19154,"h":19154,"l":19148.5,"c":19149,"v":44.975}
{"ts":1665565500000,"o":19149,"h":19149,"l":19147.5,"c":19147.5,"v":25.446}
{"ts":1665565560000,"o":19147.5,"h":19148,"l":19147.5,"c":19148,"v":10.907}
{"ts":1665565620000,"o":19148,"h":19148,"l":19147.5,"c":19147.5,"v":9.412}
{"ts":1665565680000,"o":19147.5,"h":19148,"l":19147.5,"c":19148,"v":7.762}
{"ts":1665565740000,"o":19148,"h":19148,"l":19142,"c":19142.5,"v":61.912}
{"ts":1665565800000,"o":19142.5,"h":19142.5,"l":19142,"c":19142,"v":16.305}
{"ts":1665565860000,"o":19142,"h":19142.5,"l":19142,"c":19142.5,"v":11.212}
{"ts":1665565920000,"o":19142.5,"h":19144,"l":19142,"c":19144,"v":43.408}
{"ts":1665565980000,"o":19144,"h":19146.5,"l":19144,"c":19146,"v":47.295}
{"ts":1665566040000,"o":19146,"h":19146.5,"l":19146,"c":19146.5,"v":8.617}
{"ts":1665566100000,"o":19146.5,"h":19146.5,"l":19146,"c":19146,"v":12.062}
{"ts":1665566160000,"o":19146,"h":19151,"l":19146,"c":19151,"v":33.386}
{"ts":1665566220000,"o":19151,"h":19154,"l":19150.5,"c":19152.5,"v":149.832}
{"ts":1665566280000,"o":19152.5,"h":19163,"l":19152,"c":19161.5,"v":136.561}
{"ts":1665566340000,"o":19161.5,"h":19161.5,"l":19158.5,"c":19158.5,"v":57.344}
{"ts":1665566400000,"o":19158.5,"h":19159,"l":19158.5,"c":19158.5,"v":19.263}
{"ts":1665566460000,"o":19158.5,"h":19161,"l":19157,"c":19157.5,"v":32.979}
{"ts":1665566520000,"o":19157.5,"h":19157.5,"l":19157,"c":19157.5,"v":18.126}
{"ts":1665566580000,"o":19157.5,"h":19157.5,"l":19157,"c":19157.5,"v":28.719}
{"ts":1665566640000,"o":19157.5,"h":19160,"l":19157,"c":19160,"v":26.335}
{"ts":1665566700000,"o":19160,"h":19164,"l":19159.5,"c":19164,"v":78.212}
{"ts":1665566760000,"o":19164,"h":19164,"l":19163.5,"c":19163.5,"v":37.2}
{"ts":1665566820000,"o":19163.5,"h":19164,"l":19163.5,"c":19164,"v":26.708}
{"ts":1665566880000,"o":19164,"h":19173,"l":19163.5,"c":19172,"v":222.703}
{"ts":1665566940000,"o":19172,"h":19184,"l":19172,"c":19183.5,"v":206.333}
{"ts":1665567000000,"o":19183.5,"h":19184,"l":19174.5,"c":19177,"v":218.589}
{"ts":1665567060000,"o":19177,"h":19177,"l":19163,"c":19163,"v":202.453}
{"ts":1665567120000,"o":19163,"h":19163.5,"l":19163,"c":19163.5,"v":103.142}
{"ts":1665567180000,"o":19163.5,"h":19163.5,"l":19161.5,"c":19162,"v":33.909}
{"ts":1665567240000,"o":19162,"h":19162,"l":19161.5,"c":19161.5,"v":39.209}
{"ts":1665567300000,"o":19161.5,"h":19162,"l":19159,"c":19159.5,"v":93.959}
{"ts":1665567360000,"o":19159.5,"h":19161,"l":19159,"c":19161,"v":61.076}
{"ts":1665567420000,"o":19161,"h":19185,"l":19160.5,"c":19173,"v":367.874}
{"ts":1665567480000,"o":19173,"h":19173.5,"l":19173,"c":19173,"v":36.105}
{"ts":1665567540000,"o":19173,"h":19176,"l":19173,"c":19175.5,"v":47.912}
{"ts":1665567600000,"o":19175.5,"h":19186,"l":19175.5,"c":19186,"v":121.652}
{"ts":1665567660000,"o":19186,"h":19186,"l":19172.5,"c":19173,"v":89.618}
{"ts":1665567720000,"o":19173,"h":19173,"l":19165.5,"c":19166,"v":45.628}
{"ts":1665567780000,"o":19166,"h":19166,"l":19165.5,"c":19166,"v":20.554}
{"ts":1665567840000,"o":19166,"h":19175,"l":19165.5,"c":19174.5,"v":64.223}
{"ts":1665567900000,"o":19174.5,"h":19177,"l":19174.5,"c":19176.5,"v":118.294}
{"ts":1665567960000,"o":19176.5,"h":19177,"l":19170.5,"c":19171,"v":49.562}
{"ts":1665568020000,"o":19171,"h":19171,"l":19165.5,"c":19166,"v":57.892}
{"ts":1665568080000,"o":19166,"h":19168,"l":19165.5,"c":19167.5,"v":72.284}
{"ts":1665568140000,"o":19167.5,"h":19173.5,"l":19166,"c":19166,"v":26.68}
{"ts":1665568200000,"o":19166,"h":19177.5,"l":19166,"c":19177,"v":55.295}
{"ts":1665568260000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":18.637}
{"ts":1665568320000,"o":19177,"h":19177.5,"l":19171,"c":19171.5,"v":52.165}
{"ts":1665568380000,"o":19171.5,"h":19171.5,"l":19167,"c":19167,"v":39.745}
{"ts":1665568440000,"o":19167,"h":19167,"l":19162,"c":19162.5,"v":31.232}
{"ts":1665568500000,"o":19162.5,"h":19168,"l":19162,"c":19168,"v":43.73}
{"ts":1665568560000,"o":19168,"h":19171,"l":19167.5,"c":19171,"v":26.651}
{"ts":1665568620000,"o":19171,"h":19171,"l":19166.5,"c":19166.5,"v":73.648}
{"ts":1665568680000,"o":19166.5,"h":19167,"l":19166.5,"c":19167,"v":26.002}
{"ts":1665568740000,"o":19167,"h":19167,"l":19160,"c":19160.5,"v":26.602}
{"ts":1665568800000,"o":19160.5,"h":19160.5,"l":19160,"c":19160,"v":21.369}
{"ts":1665568860000,"o":19160,"h":19163.5,"l":19160,"c":19163,"v":61.875}
{"ts":1665568920000,"o":19163,"h":19177,"l":19163,"c":19169.5,"v":61.791}
{"ts":1665568980000,"o":19169.5,"h":19169.5,"l":19160.5,"c":19161,"v":25.213}
{"ts":1665569040000,"o":19161,"h":19161,"l":19160,"c":19160,"v":68.273}
{"ts":1665569100000,"o":19160,"h":19160.5,"l":19160,"c":19160.5,"v":13.173}
{"ts":1665569160000,"o":19160.5,"h":19160.5,"l":19160,"c":19160,"v":22.274}
{"ts":1665569220000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":18.578}
{"ts":1665569280000,"o":19160,"h":19161,"l":19160,"c":19161,"v":67.082}
{"ts":1665569340000,"o":19161,"h":19161,"l":19160.5,"c":19161,"v":25.528}
{"ts":1665569400000,"o":19161,"h":19161,"l":19160.5,"c":19161,"v":9.328}
{"ts":1665569460000,"o":19161,"h":19161,"l":19156.5,"c":19156.5,"v":48.029}
{"ts":1665569520000,"o":19156.5,"h":19160.5,"l":19156.5,"c":19160.5,"v":32.697}
{"ts":1665569580000,"o":19160.5,"h":19160.5,"l":19160,"c":19160.5,"v":14.286}
{"ts":1665569640000,"o":19160.5,"h":19160.5,"l":19160,"c":19160,"v":19.935}
{"ts":1665569700000,"o":19160,"h":19174.5,"l":19160,"c":19174.5,"v":157.476}
{"ts":1665569760000,"o":19174.5,"h":19174.5,"l":19174,"c":19174.5,"v":34.816}
{"ts":1665569820000,"o":19174.5,"h":19174.5,"l":19169,"c":19169.5,"v":49.098}
{"ts":1665569880000,"o":19169.5,"h":19169.5,"l":19164.5,"c":19164.5,"v":50.545}
{"ts":1665569940000,"o":19164.5,"h":19165,"l":19158.5,"c":19159,"v":45.21}
{"ts":1665570000000,"o":19159,"h":19159,"l":19149,"c":19149,"v":166.08}
{"ts":1665570060000,"o":19149,"h":19149.5,"l":19140,"c":19143.5,"v":121.907}
{"ts":1665570120000,"o":19143.5,"h":19143.5,"l":19138,"c":19138.5,"v":60.886}
{"ts":1665570180000,"o":19138.5,"h":19141,"l":19136.5,"c":19137.5,"v":124.354}
{"ts":1665570240000,"o":19137.5,"h":19137.5,"l":19136.5,"c":19137,"v":26.055}
{"ts":1665570300000,"o":19137,"h":19137,"l":19133.5,"c":19134,"v":83.046}
{"ts":1665570360000,"o":19134,"h":19138.5,"l":19133.5,"c":19138.5,"v":62.125}
{"ts":1665570420000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":24.908}
{"ts":1665570480000,"o":19138,"h":19138.5,"l":19135.5,"c":19135.5,"v":43.668}
{"ts":1665570540000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":36.22}
{"ts":1665570600000,"o":19135.5,"h":19136,"l":19133.5,"c":19133.5,"v":28.885}
{"ts":1665570660000,"o":19133.5,"h":19134,"l":19123,"c":19123.5,"v":130.862}
{"ts":1665570720000,"o":19123.5,"h":19128,"l":19123,"c":19128,"v":55.474}
{"ts":1665570780000,"o":19128,"h":19128.5,"l":19120,"c":19120,"v":168.779}
{"ts":1665570840000,"o":19120,"h":19120.5,"l":19119,"c":19119,"v":71.734}
{"ts":1665570900000,"o":19119,"h":19129,"l":19119,"c":19128.5,"v":104.136}
{"ts":1665570960000,"o":19128.5,"h":19129,"l":19125.5,"c":19126,"v":40.518}
{"ts":1665571020000,"o":19126,"h":19131.5,"l":19125.5,"c":19131.5,"v":120.943}
{"ts":1665571080000,"o":19131.5,"h":19131.5,"l":19131,"c":19131,"v":22.214}
{"ts":1665571140000,"o":19131,"h":19131.5,"l":19131,"c":19131.5,"v":30.359}
{"ts":1665571200000,"o":19131.5,"h":19131.5,"l":19131,"c":19131,"v":19.933}
{"ts":1665571260000,"o":19131,"h":19131.5,"l":19131,"c":19131.5,"v":12.549}
{"ts":1665571320000,"o":19131.5,"h":19131.5,"l":19131,"c":19131.5,"v":11.388}
{"ts":1665571380000,"o":19131.5,"h":19131.5,"l":19126.5,"c":19126.5,"v":36.606}
{"ts":1665571440000,"o":19126.5,"h":19131.5,"l":19126.5,"c":19131.5,"v":35.929}
{"ts":1665571500000,"o":19131.5,"h":19141.5,"l":19131,"c":19141.5,"v":141.246}
{"ts":1665571560000,"o":19141.5,"h":19147.5,"l":19141.5,"c":19143,"v":69.068}
{"ts":1665571620000,"o":19143,"h":19143.5,"l":19139.5,"c":19139.5,"v":25.773}
{"ts":1665571680000,"o":19139.5,"h":19140,"l":19139.5,"c":19139.5,"v":29.097}
{"ts":1665571740000,"o":19139.5,"h":19139.5,"l":19124.5,"c":19125,"v":42.259}
{"ts":1665571800000,"o":19125,"h":19131,"l":19124.5,"c":19127,"v":43.532}
{"ts":1665571860000,"o":19127,"h":19131,"l":19126.5,"c":19131,"v":24.054}
{"ts":1665571920000,"o":19131,"h":19132,"l":19130.5,"c":19132,"v":20.174}
{"ts":1665571980000,"o":19132,"h":19138,"l":19131.5,"c":19138,"v":26.474}
{"ts":1665572040000,"o":19138,"h":19141.5,"l":19137.5,"c":19141.5,"v":48.343}
{"ts":1665572100000,"o":19141.5,"h":19141.5,"l":19135,"c":19135,"v":25.657}
{"ts":1665572160000,"o":19135,"h":19144.5,"l":19135,"c":19144,"v":17.759}
{"ts":1665572220000,"o":19144,"h":19145,"l":19144,"c":19145,"v":18.372}
{"ts":1665572280000,"o":19145,"h":19145,"l":19144.5,"c":19144.5,"v":16.33}
{"ts":1665572340000,"o":19144.5,"h":19145,"l":19144.5,"c":19145,"v":11.012}
{"ts":1665572400000,"o":19145,"h":19152,"l":19144.5,"c":19152,"v":85.537}
{"ts":1665572460000,"o":19152,"h":19152,"l":19145.5,"c":19146,"v":45.906}
{"ts":1665572520000,"o":19146,"h":19146,"l":19144,"c":19144,"v":14.466}
{"ts":1665572580000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":8.951}
{"ts":1665572640000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":7.183}
{"ts":1665572700000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":11.193}
{"ts":1665572760000,"o":19144.5,"h":19144.5,"l":19144,"c":19144,"v":21.823}
{"ts":1665572820000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":7.488}
{"ts":1665572880000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":11.204}
{"ts":1665572940000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":11.507}
{"ts":1665573000000,"o":19144.5,"h":19144.5,"l":19139,"c":19139.5,"v":83.255}
{"ts":1665573060000,"o":19139.5,"h":19139.5,"l":19135,"c":19135,"v":43.823}
{"ts":1665573120000,"o":19135,"h":19135.5,"l":19120,"c":19127.5,"v":156.531}
{"ts":1665573180000,"o":19127.5,"h":19135,"l":19127.5,"c":19134.5,"v":43.491}
{"ts":1665573240000,"o":19134.5,"h":19144,"l":19134.5,"c":19143.5,"v":41.8}
{"ts":1665573300000,"o":19143.5,"h":19144,"l":19143.5,"c":19144,"v":25.687}
{"ts":1665573360000,"o":19144,"h":19144,"l":19143.5,"c":19143.5,"v":28.247}
{"ts":1665573420000,"o":19143.5,"h":19144,"l":19143.5,"c":19143.5,"v":13.222}
{"ts":1665573480000,"o":19143.5,"h":19144,"l":19143.5,"c":19144,"v":16.569}
{"ts":1665573540000,"o":19144,"h":19146.5,"l":19143.5,"c":19146.5,"v":21.401}
{"ts":1665573600000,"o":19146.5,"h":19146.5,"l":19146,"c":19146,"v":47.531}
{"ts":1665573660000,"o":19146,"h":19155.5,"l":19146,"c":19150.5,"v":131.631}
{"ts":1665573720000,"o":19150.5,"h":19150.5,"l":19150,"c":19150.5,"v":13.74}
{"ts":1665573780000,"o":19150.5,"h":19151.5,"l":19150,"c":19151,"v":28.567}
{"ts":1665573840000,"o":19151,"h":19152,"l":19151,"c":19152,"v":17.324}
{"ts":1665573900000,"o":19152,"h":19152,"l":19151.5,"c":19152,"v":13.39}
{"ts":1665573960000,"o":19152,"h":19152,"l":19151.5,"c":19151.5,"v":18.223}
{"ts":1665574020000,"o":19151.5,"h":19155,"l":19151.5,"c":19154.5,"v":44.769}
{"ts":1665574080000,"o":19154.5,"h":19157.5,"l":19154.5,"c":19157,"v":35.161}
{"ts":1665574140000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":7.503}
{"ts":1665574200000,"o":19157,"h":19157.5,"l":19157,"c":19157.5,"v":9.203}
{"ts":1665574260000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":23.153}
{"ts":1665574320000,"o":19157,"h":19157.5,"l":19152,"c":19152,"v":69.953}
{"ts":1665574380000,"o":19152,"h":19152.5,"l":19142,"c":19142.5,"v":84.468}
{"ts":1665574440000,"o":19142.5,"h":19142.5,"l":19136,"c":19140,"v":40.75}
{"ts":1665574500000,"o":19140,"h":19140.5,"l":19138,"c":19138.5,"v":29.094}
{"ts":1665574560000,"o":19138.5,"h":19142,"l":19138,"c":19142,"v":35.739}
{"ts":1665574620000,"o":19142,"h":19142,"l":19138,"c":19138,"v":30.48}
{"ts":1665574680000,"o":19138,"h":19143,"l":19138,"c":19142.5,"v":16.562}
{"ts":1665574740000,"o":19142.5,"h":19143,"l":19142,"c":19142.5,"v":32.979}
{"ts":1665574800000,"o":19142.5,"h":19142.5,"l":19141,"c":19141,"v":45.813}
{"ts":1665574860000,"o":19141,"h":19141.5,"l":19136,"c":19136,"v":34.292}
{"ts":1665574920000,"o":19136,"h":19136.5,"l":19133.5,"c":19133.5,"v":16.511}
{"ts":1665574980000,"o":19133.5,"h":19134,"l":19133.5,"c":19133.5,"v":7.021}
{"ts":1665575040000,"o":19133.5,"h":19134,"l":19129,"c":19129.5,"v":28.176}
{"ts":1665575100000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":44.632}
{"ts":1665575160000,"o":19129,"h":19129.5,"l":19123.5,"c":19124,"v":36.814}
{"ts":1665575220000,"o":19124,"h":19124.5,"l":19106,"c":19116.5,"v":312.208}
{"ts":1665575280000,"o":19116.5,"h":19117,"l":19116,"c":19116,"v":73.978}
{"ts":1665575340000,"o":19116,"h":19116.5,"l":19116,"c":19116.5,"v":28.431}
{"ts":1665575400000,"o":19116.5,"h":19116.5,"l":19115,"c":19115,"v":49.951}
{"ts":1665575460000,"o":19115,"h":19116.5,"l":19111,"c":19111.5,"v":198.414}
{"ts":1665575520000,"o":19111.5,"h":19111.5,"l":19103,"c":19103,"v":119.387}
{"ts":1665575580000,"o":19103,"h":19107.5,"l":19103,"c":19107,"v":179.127}
{"ts":1665575640000,"o":19107,"h":19119.5,"l":19107,"c":19115,"v":140.927}
{"ts":1665575700000,"o":19115,"h":19116,"l":19111,"c":19113.5,"v":307.476}
{"ts":1665575760000,"o":19113.5,"h":19114,"l":19113.5,"c":19113.5,"v":12.529}
{"ts":1665575820000,"o":19113.5,"h":19114,"l":19110,"c":19110,"v":48.721}
{"ts":1665575880000,"o":19110,"h":19110.5,"l":19107,"c":19108.5,"v":97.63}
{"ts":1665575940000,"o":19108.5,"h":19108.5,"l":19108,"c":19108,"v":54.822}
{"ts":1665576000000,"o":19108,"h":19111,"l":19108,"c":19111,"v":59.328}
{"ts":1665576060000,"o":19111,"h":19116.5,"l":19110.5,"c":19116.5,"v":73.031}
{"ts":1665576120000,"o":19116.5,"h":19118.5,"l":19115,"c":19115,"v":118.267}
{"ts":1665576180000,"o":19115,"h":19119,"l":19115,"c":19119,"v":32.624}
{"ts":1665576240000,"o":19119,"h":19119,"l":19115,"c":19115.5,"v":55.757}
{"ts":1665576300000,"o":19115.5,"h":19115.5,"l":19109,"c":19110,"v":93.576}
{"ts":1665576360000,"o":19110,"h":19113.5,"l":19110,"c":19113,"v":28.885}
{"ts":1665576420000,"o":19113,"h":19113.5,"l":19113,"c":19113.5,"v":19.527}
{"ts":1665576480000,"o":19113.5,"h":19120,"l":19113,"c":19119.5,"v":88.994}
{"ts":1665576540000,"o":19119.5,"h":19123,"l":19119.5,"c":19123,"v":22.183}
{"ts":1665576600000,"o":19123,"h":19123,"l":19122.5,"c":19122.5,"v":13.245}
{"ts":1665576660000,"o":19122.5,"h":19123,"l":19120.5,"c":19121,"v":35.641}
{"ts":1665576720000,"o":19121,"h":19123,"l":19120.5,"c":19122.5,"v":27.762}
{"ts":1665576780000,"o":19122.5,"h":19123,"l":19117,"c":19122,"v":35.695}
{"ts":1665576840000,"o":19122,"h":19122,"l":19115,"c":19115,"v":19.03}
{"ts":1665576900000,"o":19115,"h":19122.5,"l":19115,"c":19122,"v":24.285}
{"ts":1665576960000,"o":19122,"h":19122.5,"l":19121.5,"c":19122,"v":22.897}
{"ts":1665577020000,"o":19122,"h":19122,"l":19121.5,"c":19122,"v":79.396}
{"ts":1665577080000,"o":19122,"h":19122,"l":19119.5,"c":19119.5,"v":83.308}
{"ts":1665577140000,"o":19119.5,"h":19120,"l":19118,"c":19118,"v":15.234}
{"ts":1665577200000,"o":19118,"h":19118,"l":19096.5,"c":19100.5,"v":385.461}
{"ts":1665577260000,"o":19100.5,"h":19103,"l":19083.5,"c":19102.5,"v":297.883}
{"ts":1665577320000,"o":19102.5,"h":19120.5,"l":19102.5,"c":19116.5,"v":98.395}
{"ts":1665577380000,"o":19116.5,"h":19124,"l":19116,"c":19119,"v":65.567}
{"ts":1665577440000,"o":19119,"h":19130.5,"l":19118.5,"c":19130,"v":122.038}
{"ts":1665577500000,"o":19130,"h":19143.5,"l":19130,"c":19140,"v":269.966}
{"ts":1665577560000,"o":19140,"h":19140.5,"l":19130,"c":19132,"v":97.505}
{"ts":1665577620000,"o":19132,"h":19132.5,"l":19120,"c":19120,"v":190.449}
{"ts":1665577680000,"o":19120,"h":19127.5,"l":19120,"c":19124,"v":94.395}
{"ts":1665577740000,"o":19124,"h":19124.5,"l":19096.5,"c":19103.5,"v":326.187}
{"ts":1665577800000,"o":19103.5,"h":19103.5,"l":18949.5,"c":19000.5,"v":6501.06}
{"ts":1665577860000,"o":19000.5,"h":19044,"l":18991,"c":19033,"v":808.933}
{"ts":1665577920000,"o":19033,"h":19033,"l":19010,"c":19013.5,"v":546.928}
{"ts":1665577980000,"o":19013.5,"h":19040,"l":19006,"c":19039.5,"v":280.826}
{"ts":1665578040000,"o":19039.5,"h":19046,"l":19000,"c":19000,"v":607.433}
{"ts":1665578100000,"o":19000,"h":19018,"l":18991,"c":18991,"v":620.229}
{"ts":1665578160000,"o":18991,"h":19004.5,"l":18969,"c":19004.5,"v":701.985}
{"ts":1665578220000,"o":19004.5,"h":19029,"l":19004,"c":19025,"v":250.358}
{"ts":1665578280000,"o":19025,"h":19030,"l":19016,"c":19029.5,"v":235.043}
{"ts":1665578340000,"o":19029.5,"h":19041.5,"l":19028,"c":19028.5,"v":517.052}
{"ts":1665578400000,"o":19028.5,"h":19038,"l":19028,"c":19031.5,"v":134.359}
{"ts":1665578460000,"o":19031.5,"h":19039.5,"l":19030,"c":19039,"v":145.431}
{"ts":1665578520000,"o":19039,"h":19161.5,"l":19039,"c":19142.5,"v":2212.075}
{"ts":1665578580000,"o":19142.5,"h":19185,"l":19121.5,"c":19124,"v":1201.22}
{"ts":1665578640000,"o":19124,"h":19124.5,"l":19104,"c":19121,"v":547.141}
{"ts":1665578700000,"o":19121,"h":19121,"l":19086.5,"c":19094,"v":615.574}
{"ts":1665578760000,"o":19094,"h":19110,"l":19093.5,"c":19102.5,"v":162.394}
{"ts":1665578820000,"o":19102.5,"h":19103,"l":19085,"c":19085.5,"v":380.634}
{"ts":1665578880000,"o":19085.5,"h":19105,"l":19079.5,"c":19092.5,"v":366.145}
{"ts":1665578940000,"o":19092.5,"h":19097,"l":19076,"c":19084,"v":139.473}
{"ts":1665579000000,"o":19084,"h":19088,"l":19056.5,"c":19056.5,"v":344.016}
{"ts":1665579060000,"o":19056.5,"h":19084,"l":19056.5,"c":19079,"v":227.748}
{"ts":1665579120000,"o":19079,"h":19094.5,"l":19076.5,"c":19077,"v":119.612}
{"ts":1665579180000,"o":19077,"h":19084.5,"l":19074.5,"c":19076,"v":86.787}
{"ts":1665579240000,"o":19076,"h":19076,"l":19055,"c":19066.5,"v":161.807}
{"ts":1665579300000,"o":19066.5,"h":19079.5,"l":19066.5,"c":19068.5,"v":65.482}
{"ts":1665579360000,"o":19068.5,"h":19071.5,"l":19065,"c":19071,"v":75.09}
{"ts":1665579420000,"o":19071,"h":19077,"l":19071,"c":19075.5,"v":68.751}
{"ts":1665579480000,"o":19075.5,"h":19075.5,"l":19067,"c":19072,"v":32.17}
{"ts":1665579540000,"o":19072,"h":19072.5,"l":19066,"c":19070.5,"v":97.108}
{"ts":1665579600000,"o":19070.5,"h":19070.5,"l":19046.5,"c":19046.5,"v":233.125}
{"ts":1665579660000,"o":19046.5,"h":19060,"l":19046.5,"c":19060,"v":94.737}
{"ts":1665579720000,"o":19060,"h":19060,"l":19059.5,"c":19060,"v":43.172}
{"ts":1665579780000,"o":19060,"h":19067,"l":19059.5,"c":19066,"v":65.231}
{"ts":1665579840000,"o":19066,"h":19070.5,"l":19060.5,"c":19061,"v":224.978}
{"ts":1665579900000,"o":19061,"h":19061,"l":19034.5,"c":19041.5,"v":311.786}
{"ts":1665579960000,"o":19041.5,"h":19060,"l":19041,"c":19053.5,"v":201.647}
{"ts":1665580020000,"o":19053.5,"h":19053.5,"l":19037.5,"c":19038,"v":138.506}
{"ts":1665580080000,"o":19038,"h":19042,"l":19035,"c":19036.5,"v":86.114}
{"ts":1665580140000,"o":19036.5,"h":19046.5,"l":19030,"c":19040,"v":174.103}
{"ts":1665580200000,"o":19040,"h":19051.5,"l":19037.5,"c":19051,"v":135.02}
{"ts":1665580260000,"o":19051,"h":19057.5,"l":19051,"c":19055.5,"v":138.41}
{"ts":1665580320000,"o":19055.5,"h":19068,"l":19055,"c":19062,"v":103.902}
{"ts":1665580380000,"o":19062,"h":19082,"l":19061.5,"c":19065,"v":230.904}
{"ts":1665580440000,"o":19065,"h":19072,"l":19065,"c":19065.5,"v":43.604}
{"ts":1665580500000,"o":19065.5,"h":19073,"l":19062.5,"c":19062.5,"v":113.074}
{"ts":1665580560000,"o":19062.5,"h":19063,"l":19059,"c":19059.5,"v":108.391}
{"ts":1665580620000,"o":19059.5,"h":19059.5,"l":19056.5,"c":19056.5,"v":39.009}
{"ts":1665580680000,"o":19056.5,"h":19075,"l":19056.5,"c":19074.5,"v":86.171}
{"ts":1665580740000,"o":19074.5,"h":19082,"l":19073.5,"c":19082,"v":84.955}
{"ts":1665580800000,"o":19082,"h":19082,"l":19070,"c":19070,"v":71.161}
{"ts":1665580860000,"o":19070,"h":19077,"l":19070,"c":19076,"v":29.581}
{"ts":1665580920000,"o":19076,"h":19076.5,"l":19075,"c":19076,"v":64.756}
{"ts":1665580980000,"o":19076,"h":19082.5,"l":19076,"c":19082,"v":77.853}
{"ts":1665581040000,"o":19082,"h":19095,"l":19082,"c":19094.5,"v":165.035}
{"ts":1665581100000,"o":19094.5,"h":19095,"l":19082,"c":19082,"v":28.771}
{"ts":1665581160000,"o":19082,"h":19086,"l":19082,"c":19086,"v":30.846}
{"ts":1665581220000,"o":19086,"h":19086,"l":19085.5,"c":19085.5,"v":21.403}
{"ts":1665581280000,"o":19085.5,"h":19086.5,"l":19085.5,"c":19086.5,"v":19.378}
{"ts":1665581340000,"o":19086.5,"h":19086.5,"l":19066.5,"c":19066.5,"v":263.44}
{"ts":1665581400000,"o":19066.5,"h":19080,"l":19050,"c":19063.5,"v":390.274}
{"ts":1665581460000,"o":19063.5,"h":19065.5,"l":19046,"c":19046.5,"v":160.115}
{"ts":1665581520000,"o":19046.5,"h":19050,"l":19020,"c":19027.5,"v":530.235}
{"ts":1665581580000,"o":19027.5,"h":19044.5,"l":19027.5,"c":19041.5,"v":93.945}
{"ts":1665581640000,"o":19041.5,"h":19065.5,"l":19037,"c":19059.5,"v":179.478}
{"ts":1665581700000,"o":19059.5,"h":19105,"l":19059,"c":19087,"v":607.135}
{"ts":1665581760000,"o":19087,"h":19113,"l":19087,"c":19102.5,"v":571.911}
{"ts":1665581820000,"o":19102.5,"h":19120,"l":19102,"c":19120,"v":338.442}
{"ts":1665581880000,"o":19120,"h":19128,"l":19109,"c":19109.5,"v":553.259}
{"ts":1665581940000,"o":19109.5,"h":19119,"l":19107,"c":19112,"v":245.746}
{"ts":1665582000000,"o":19112,"h":19112,"l":19086,"c":19092.5,"v":250.111}
{"ts":1665582060000,"o":19092.5,"h":19106.5,"l":19075,"c":19081.5,"v":238.442}
{"ts":1665582120000,"o":19081.5,"h":19114,"l":19081.5,"c":19113.5,"v":126.284}
{"ts":1665582180000,"o":19113.5,"h":19113.5,"l":19100.5,"c":19102,"v":87.609}
{"ts":1665582240000,"o":19102,"h":19140,"l":19096.5,"c":19133,"v":366.084}
{"ts":1665582300000,"o":19133,"h":19148,"l":19116.5,"c":19117,"v":593.597}
{"ts":1665582360000,"o":19117,"h":19117,"l":19103,"c":19107,"v":205.529}
{"ts":1665582420000,"o":19107,"h":19119.5,"l":19107,"c":19109.5,"v":90.031}
{"ts":1665582480000,"o":19109.5,"h":19125.5,"l":19109,"c":19114,"v":120.277}
{"ts":1665582540000,"o":19114,"h":19118,"l":19102.5,"c":19106.5,"v":137.595}
{"ts":1665582600000,"o":19106.5,"h":19114,"l":19096.5,"c":19113.5,"v":142.359}
{"ts":1665582660000,"o":19113.5,"h":19128,"l":19113.5,"c":19114.5,"v":81.297}
{"ts":1665582720000,"o":19114.5,"h":19120,"l":19112,"c":19119.5,"v":43.239}
{"ts":1665582780000,"o":19119.5,"h":19122.5,"l":19113,"c":19113.5,"v":121.986}
{"ts":1665582840000,"o":19113.5,"h":19113.5,"l":19091,"c":19095,"v":236.811}
{"ts":1665582900000,"o":19095,"h":19104,"l":19095,"c":19101.5,"v":25.941}
{"ts":1665582960000,"o":19101.5,"h":19117.5,"l":19098,"c":19107,"v":99.609}
{"ts":1665583020000,"o":19107,"h":19113.5,"l":19098,"c":19101,"v":105.892}
{"ts":1665583080000,"o":19101,"h":19101,"l":19090.5,"c":19095,"v":59.335}
{"ts":1665583140000,"o":19095,"h":19128.5,"l":19095,"c":19107,"v":174.128}
{"ts":1665583200000,"o":19107,"h":19124,"l":19104.5,"c":19104.5,"v":332.995}
{"ts":1665583260000,"o":19104.5,"h":19118.5,"l":19100,"c":19110,"v":122.234}
{"ts":1665583320000,"o":19110,"h":19124,"l":19110,"c":19124,"v":52.653}
{"ts":1665583380000,"o":19124,"h":19125,"l":19113,"c":19113.5,"v":93.045}
{"ts":1665583440000,"o":19113.5,"h":19114.5,"l":19106.5,"c":19114.5,"v":24.581}
{"ts":1665583500000,"o":19114.5,"h":19120,"l":19105.5,"c":19108.5,"v":41.304}
{"ts":1665583560000,"o":19108.5,"h":19109,"l":19083,"c":19083.5,"v":339.335}
{"ts":1665583620000,"o":19083.5,"h":19090.5,"l":19083,"c":19090,"v":60.521}
{"ts":1665583680000,"o":19090,"h":19105,"l":19090,"c":19102,"v":38.175}
{"ts":1665583740000,"o":19102,"h":19102,"l":19093,"c":19093.5,"v":40.835}
{"ts":1665583800000,"o":19093.5,"h":19099,"l":19090,"c":19090.5,"v":54.926}
{"ts":1665583860000,"o":19090.5,"h":19090.5,"l":19085.5,"c":19085.5,"v":40.877}
{"ts":1665583920000,"o":19085.5,"h":19092,"l":19080,"c":19089.5,"v":264.018}
{"ts":1665583980000,"o":19089.5,"h":19097,"l":19083.5,"c":19092.5,"v":85.378}
{"ts":1665584040000,"o":19092.5,"h":19093,"l":19084,"c":19084,"v":42.152}
{"ts":1665584100000,"o":19084,"h":19092,"l":19080.5,"c":19089.5,"v":83.456}
{"ts":1665584160000,"o":19089.5,"h":19089.5,"l":19081,"c":19081.5,"v":20.683}
{"ts":1665584220000,"o":19081.5,"h":19082,"l":19080.5,"c":19082,"v":30.939}
{"ts":1665584280000,"o":19082,"h":19092,"l":19082,"c":19091.5,"v":41.71}
{"ts":1665584340000,"o":19091.5,"h":19102,"l":19091.5,"c":19096.5,"v":43.045}
{"ts":1665584400000,"o":19096.5,"h":19096.5,"l":19081.5,"c":19083.5,"v":60.839}
{"ts":1665584460000,"o":19083.5,"h":19083.5,"l":19070,"c":19070,"v":157.982}
{"ts":1665584520000,"o":19070,"h":19074,"l":19051.5,"c":19060.5,"v":466.88}
{"ts":1665584580000,"o":19060.5,"h":19071,"l":19060.5,"c":19065.5,"v":72.057}
{"ts":1665584640000,"o":19065.5,"h":19076,"l":19065.5,"c":19076,"v":104.295}
{"ts":1665584700000,"o":19076,"h":19091,"l":19075.5,"c":19090,"v":94.581}
{"ts":1665584760000,"o":19090,"h":19105,"l":19090,"c":19094.5,"v":169.785}
{"ts":1665584820000,"o":19094.5,"h":19104.5,"l":19094,"c":19104,"v":162.409}
{"ts":1665584880000,"o":19104,"h":19108.5,"l":19101,"c":19101.5,"v":84.394}
{"ts":1665584940000,"o":19101.5,"h":19101.5,"l":19090.5,"c":19096,"v":53.419}
{"ts":1665585000000,"o":19096,"h":19096.5,"l":19085.5,"c":19092.5,"v":34.967}
{"ts":1665585060000,"o":19092.5,"h":19093,"l":19086,"c":19092,"v":30.283}
{"ts":1665585120000,"o":19092,"h":19094,"l":19091.5,"c":19093.5,"v":7.262}
{"ts":1665585180000,"o":19093.5,"h":19116.5,"l":19093.5,"c":19110,"v":180.661}
{"ts":1665585240000,"o":19110,"h":19110,"l":19095.5,"c":19095.5,"v":29.341}
{"ts":1665585300000,"o":19095.5,"h":19103,"l":19092,"c":19097,"v":39.713}
{"ts":1665585360000,"o":19097,"h":19097,"l":19085,"c":19090.5,"v":34.867}
{"ts":1665585420000,"o":19090.5,"h":19091,"l":19086,"c":19087.5,"v":16.108}
{"ts":1665585480000,"o":19087.5,"h":19090,"l":19087,"c":19089,"v":44.012}
{"ts":1665585540000,"o":19089,"h":19091,"l":19087,"c":19087,"v":18.213}
{"ts":1665585600000,"o":19087,"h":19088.5,"l":19076.5,"c":19088,"v":91.722}
{"ts":1665585660000,"o":19088,"h":19088.5,"l":19078,"c":19078,"v":43.449}
{"ts":1665585720000,"o":19078,"h":19083.5,"l":19078,"c":19082,"v":20.487}
{"ts":1665585780000,"o":19082,"h":19082,"l":19077.5,"c":19077.5,"v":25.655}
{"ts":1665585840000,"o":19077.5,"h":19080,"l":19072,"c":19072.5,"v":120.829}
{"ts":1665585900000,"o":19072.5,"h":19075.5,"l":19061.5,"c":19062,"v":205.145}
{"ts":1665585960000,"o":19062,"h":19080,"l":19058,"c":19080,"v":128.117}
{"ts":1665586020000,"o":19080,"h":19080,"l":19073.5,"c":19073.5,"v":19.426}
{"ts":1665586080000,"o":19073.5,"h":19080,"l":19073.5,"c":19080,"v":24.519}
{"ts":1665586140000,"o":19080,"h":19080,"l":19079.5,"c":19080,"v":30.552}
{"ts":1665586200000,"o":19080,"h":19084.5,"l":19079.5,"c":19084.5,"v":60.742}
{"ts":1665586260000,"o":19084.5,"h":19089.5,"l":19084,"c":19089,"v":102.966}
{"ts":1665586320000,"o":19089,"h":19089,"l":19080,"c":19086,"v":24.293}
{"ts":1665586380000,"o":19086,"h":19093,"l":19086,"c":19092.5,"v":44.153}
{"ts":1665586440000,"o":19092.5,"h":19100,"l":19088,"c":19100,"v":51.809}
{"ts":1665586500000,"o":19100,"h":19100,"l":19091,"c":19092.5,"v":39.912}
{"ts":1665586560000,"o":19092.5,"h":19100,"l":19092.5,"c":19093,"v":38.714}
{"ts":1665586620000,"o":19093,"h":19098,"l":19090.5,"c":19093,"v":56.287}
{"ts":1665586680000,"o":19093,"h":19096.5,"l":19090,"c":19090,"v":54.591}
{"ts":1665586740000,"o":19090,"h":19090.5,"l":19086,"c":19086.5,"v":10.003}
{"ts":1665586800000,"o":19086.5,"h":19094,"l":19085.5,"c":19094,"v":35.264}
{"ts":1665586860000,"o":19094,"h":19098,"l":19093.5,"c":19098,"v":20.934}
{"ts":1665586920000,"o":19098,"h":19098,"l":19092.5,"c":19095.5,"v":57.128}
{"ts":1665586980000,"o":19095.5,"h":19098,"l":19093.5,"c":19097.5,"v":73.089}
{"ts":1665587040000,"o":19097.5,"h":19097.5,"l":19086,"c":19090,"v":36.04}
{"ts":1665587100000,"o":19090,"h":19092.5,"l":19090,"c":19092,"v":11.296}
{"ts":1665587160000,"o":19092,"h":19098,"l":19092,"c":19094.5,"v":38.018}
{"ts":1665587220000,"o":19094.5,"h":19095,"l":19086,"c":19088.5,"v":32.052}
{"ts":1665587280000,"o":19088.5,"h":19092.5,"l":19088,"c":19092,"v":31.169}
{"ts":1665587340000,"o":19092,"h":19096,"l":19092,"c":19096,"v":22.586}
{"ts":1665587400000,"o":19096,"h":19101,"l":19095.5,"c":19100.5,"v":70.053}
{"ts":1665587460000,"o":19100.5,"h":19101,"l":19094,"c":19099,"v":47.602}
{"ts":1665587520000,"o":19099,"h":19099.5,"l":19099,"c":19099.5,"v":8.692}
{"ts":1665587580000,"o":19099.5,"h":19099.5,"l":19099,"c":19099.5,"v":12.57}
{"ts":1665587640000,"o":19099.5,"h":19099.5,"l":19095.5,"c":19099,"v":39.565}
{"ts":1665587700000,"o":19099,"h":19102.5,"l":19099,"c":19102,"v":32.438}
{"ts":1665587760000,"o":19102,"h":19104.5,"l":19101.5,"c":19101.5,"v":71.973}
{"ts":1665587820000,"o":19101.5,"h":19101.5,"l":19100,"c":19100.5,"v":26.305}
{"ts":1665587880000,"o":19100.5,"h":19123,"l":19100.5,"c":19123,"v":185.249}
{"ts":1665587940000,"o":19123,"h":19123,"l":19116.5,"c":19119.5,"v":127.102}
{"ts":1665588000000,"o":19119.5,"h":19120,"l":19113.5,"c":19115,"v":139.084}
{"ts":1665588060000,"o":19115,"h":19115,"l":19113.5,"c":19115,"v":38.209}
{"ts":1665588120000,"o":19115,"h":19124,"l":19115,"c":19119,"v":121.393}
{"ts":1665588180000,"o":19119,"h":19119,"l":19103,"c":19103,"v":107.806}
{"ts":1665588240000,"o":19103,"h":19114,"l":19103,"c":19114,"v":56.645}
{"ts":1665588300000,"o":19114,"h":19114,"l":19113.5,"c":19113.5,"v":20.899}
{"ts":1665588360000,"o":19113.5,"h":19114,"l":19109.5,"c":19109.5,"v":24.557}
{"ts":1665588420000,"o":19109.5,"h":19110,"l":19109.5,"c":19110,"v":5.854}
{"ts":1665588480000,"o":19110,"h":19110,"l":19106.5,"c":19107.5,"v":32.727}
{"ts":1665588540000,"o":19107.5,"h":19113,"l":19107.5,"c":19113,"v":13.119}
{"ts":1665588600000,"o":19113,"h":19117,"l":19112.5,"c":19114.5,"v":45.869}
{"ts":1665588660000,"o":19114.5,"h":19114.5,"l":19108.5,"c":19108.5,"v":44.237}
{"ts":1665588720000,"o":19108.5,"h":19108.5,"l":19100,"c":19107.5,"v":129.806}
{"ts":1665588780000,"o":19107.5,"h":19107.5,"l":19104,"c":19104.5,"v":31.057}
{"ts":1665588840000,"o":19104.5,"h":19104.5,"l":19103,"c":19103.5,"v":56.076}
{"ts":1665588900000,"o":19103.5,"h":19105.5,"l":19103,"c":19105,"v":21.14}
{"ts":1665588960000,"o":19105,"h":19105.5,"l":19098.5,"c":19098.5,"v":29.786}
{"ts":1665589020000,"o":19098.5,"h":19112,"l":19098.5,"c":19106.5,"v":40.179}
{"ts":1665589080000,"o":19106.5,"h":19108.5,"l":19106,"c":19108,"v":14.732}
{"ts":1665589140000,"o":19108,"h":19108.5,"l":19098.5,"c":19098.5,"v":33.726}
{"ts":1665589200000,"o":19098.5,"h":19099,"l":19093.5,"c":19094,"v":57.013}
{"ts":1665589260000,"o":19094,"h":19101,"l":19093.5,"c":19101,"v":22.249}
{"ts":1665589320000,"o":19101,"h":19116,"l":19100.5,"c":19116,"v":85.57}
{"ts":1665589380000,"o":19116,"h":19117,"l":19113,"c":19113,"v":35.043}
{"ts":1665589440000,"o":19113,"h":19113.5,"l":19107.5,"c":19107.5,"v":104.868}
{"ts":1665589500000,"o":19107.5,"h":19108,"l":19107.5,"c":19107.5,"v":16.957}
{"ts":1665589560000,"o":19107.5,"h":19109.5,"l":19107.5,"c":19109,"v":15.061}
{"ts":1665589620000,"o":19109,"h":19110,"l":19109,"c":19109.5,"v":26.161}
{"ts":1665589680000,"o":19109.5,"h":19129.5,"l":19109.5,"c":19125,"v":305.688}
{"ts":1665589740000,"o":19125,"h":19125.5,"l":19118.5,"c":19125,"v":32.176}
{"ts":1665589800000,"o":19125,"h":19125.5,"l":19125,"c":19125.5,"v":84.792}
{"ts":1665589860000,"o":19125.5,"h":19125.5,"l":19125,"c":19125.5,"v":55.217}
{"ts":1665589920000,"o":19125.5,"h":19129.5,"l":19125,"c":19129.5,"v":44.544}
{"ts":1665589980000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":23.247}
{"ts":1665590040000,"o":19129,"h":19134.5,"l":19129,"c":19132.5,"v":113.862}
{"ts":1665590100000,"o":19132.5,"h":19141,"l":19132.5,"c":19141,"v":193.947}
{"ts":1665590160000,"o":19141,"h":19141,"l":19133,"c":19133.5,"v":163.823}
{"ts":1665590220000,"o":19133.5,"h":19135.5,"l":19133,"c":19135.5,"v":85.919}
{"ts":1665590280000,"o":19135.5,"h":19135.5,"l":19134,"c":19134.5,"v":40.264}
{"ts":1665590340000,"o":19134.5,"h":19134.5,"l":19134,"c":19134,"v":63.983}
{"ts":1665590400000,"o":19134,"h":19134.5,"l":19134,"c":19134,"v":20.897}
{"ts":1665590460000,"o":19134,"h":19134.5,"l":19134,"c":19134,"v":45.07}
{"ts":1665590520000,"o":19134,"h":19134.5,"l":19133.5,"c":19134,"v":38.669}
{"ts":1665590580000,"o":19134,"h":19134,"l":19123,"c":19123.5,"v":102.791}
{"ts":1665590640000,"o":19123.5,"h":19123.5,"l":19117.5,"c":19121,"v":85.244}
{"ts":1665590700000,"o":19121,"h":19128.5,"l":19121,"c":19128.5,"v":27.049}
{"ts":1665590760000,"o":19128.5,"h":19134.5,"l":19128,"c":19134.5,"v":157.631}
{"ts":1665590820000,"o":19134.5,"h":19147,"l":19134,"c":19147,"v":131.471}
{"ts":1665590880000,"o":19147,"h":19147,"l":19110.5,"c":19111.5,"v":300.514}
{"ts":1665590940000,"o":19111.5,"h":19119,"l":19111,"c":19118.5,"v":32.133}
{"ts":1665591000000,"o":19118.5,"h":19119,"l":19109,"c":19109.5,"v":77.831}
{"ts":1665591060000,"o":19109.5,"h":19109.5,"l":19109,"c":19109,"v":29.63}
{"ts":1665591120000,"o":19109,"h":19109.5,"l":19108.5,"c":19109,"v":36.582}
{"ts":1665591180000,"o":19109,"h":19109.5,"l":19108.5,"c":19109.5,"v":55.54}
{"ts":1665591240000,"o":19109.5,"h":19116.5,"l":19109,"c":19116,"v":33.807}
{"ts":1665591300000,"o":19116,"h":19117.5,"l":19116,"c":19117.5,"v":14.558}
{"ts":1665591360000,"o":19117.5,"h":19120,"l":19117.5,"c":19119.5,"v":12.586}
{"ts":1665591420000,"o":19119.5,"h":19125.5,"l":19119.5,"c":19125.5,"v":27.253}
{"ts":1665591480000,"o":19125.5,"h":19125.5,"l":19125,"c":19125,"v":12.43}
{"ts":1665591540000,"o":19125,"h":19125.5,"l":19119.5,"c":19119.5,"v":28.702}
{"ts":1665591600000,"o":19119.5,"h":19120.5,"l":19115.5,"c":19116,"v":31.19}
{"ts":1665591660000,"o":19116,"h":19116,"l":19115,"c":19115.5,"v":9.595}
{"ts":1665591720000,"o":19115.5,"h":19122.5,"l":19115,"c":19122.5,"v":26.589}
{"ts":1665591780000,"o":19122.5,"h":19122.5,"l":19120,"c":19120.5,"v":14.204}
{"ts":1665591840000,"o":19120.5,"h":19120.5,"l":19112.5,"c":19113,"v":25.685}
{"ts":1665591900000,"o":19113,"h":19120,"l":19111.5,"c":19120,"v":59.472}
{"ts":1665591960000,"o":19120,"h":19120,"l":19108.5,"c":19108.5,"v":78.106}
{"ts":1665592020000,"o":19108.5,"h":19109,"l":19100.5,"c":19100.5,"v":112.353}
{"ts":1665592080000,"o":19100.5,"h":19101,"l":19100.5,"c":19100.5,"v":46.924}
{"ts":1665592140000,"o":19100.5,"h":19100.5,"l":19100,"c":19100.5,"v":13.833}
{"ts":1665592200000,"o":19100.5,"h":19100.5,"l":19100,"c":19100.5,"v":11.067}
{"ts":1665592260000,"o":19100.5,"h":19100.5,"l":19092,"c":19092.5,"v":140.59}
{"ts":1665592320000,"o":19092.5,"h":19092.5,"l":19090,"c":19090,"v":51.446}
{"ts":1665592380000,"o":19090,"h":19097,"l":19090,"c":19096.5,"v":128.798}
{"ts":1665592440000,"o":19096.5,"h":19104.5,"l":19096.5,"c":19104,"v":84.412}
{"ts":1665592500000,"o":19104,"h":19104.5,"l":19100.5,"c":19100.5,"v":32.777}
{"ts":1665592560000,"o":19100.5,"h":19100.5,"l":19080,"c":19080,"v":125.084}
{"ts":1665592620000,"o":19080,"h":19080.5,"l":19078,"c":19079.5,"v":112.195}
{"ts":1665592680000,"o":19079.5,"h":19080,"l":19079.5,"c":19079.5,"v":27.034}
{"ts":1665592740000,"o":19079.5,"h":19080,"l":19079.5,"c":19080,"v":14.187}
{"ts":1665592800000,"o":19080,"h":19080,"l":19079.5,"c":19079.5,"v":32.469}
{"ts":1665592860000,"o":19079.5,"h":19087.5,"l":19079.5,"c":19087,"v":31.612}
{"ts":1665592920000,"o":19087,"h":19087,"l":19085,"c":19085,"v":11.861}
{"ts":1665592980000,"o":19085,"h":19094,"l":19081,"c":19094,"v":109.322}
{"ts":1665593040000,"o":19094,"h":19096.5,"l":19093.5,"c":19094,"v":108.382}
{"ts":1665593100000,"o":19094,"h":19096,"l":19093.5,"c":19095.5,"v":53.213}
{"ts":1665593160000,"o":19095.5,"h":19096,"l":19090.5,"c":19090.5,"v":51.206}
{"ts":1665593220000,"o":19090.5,"h":19097.5,"l":19090.5,"c":19097.5,"v":50.32}
{"ts":1665593280000,"o":19097.5,"h":19099,"l":19097,"c":19099,"v":10.506}
{"ts":1665593340000,"o":19099,"h":19099,"l":19091.5,"c":19092,"v":17.665}
{"ts":1665593400000,"o":19092,"h":19095.5,"l":19091.5,"c":19095,"v":23.881}
{"ts":1665593460000,"o":19095,"h":19099,"l":19095,"c":19099,"v":6.718}
{"ts":1665593520000,"o":19099,"h":19099,"l":19095,"c":19095.5,"v":21.898}
{"ts":1665593580000,"o":19095.5,"h":19095.5,"l":19095,"c":19095,"v":13.336}
{"ts":1665593640000,"o":19095,"h":19095.5,"l":19095,"c":19095.5,"v":6.673}
{"ts":1665593700000,"o":19095.5,"h":19095.5,"l":19095,"c":19095,"v":9.824}
{"ts":1665593760000,"o":19095,"h":19095.5,"l":19095,"c":19095.5,"v":5.452}
{"ts":1665593820000,"o":19095.5,"h":19095.5,"l":19095,"c":19095,"v":13.099}
{"ts":1665593880000,"o":19095,"h":19095.5,"l":19095,"c":19095,"v":7.963}
{"ts":1665593940000,"o":19095,"h":19095.5,"l":19095,"c":19095.5,"v":10.423}
{"ts":1665594000000,"o":19095.5,"h":19100,"l":19095,"c":19100,"v":23.376}
{"ts":1665594060000,"o":19100,"h":19100,"l":19099.5,"c":19100,"v":12.278}
{"ts":1665594120000,"o":19100,"h":19102,"l":19090,"c":19090,"v":88.336}
{"ts":1665594180000,"o":19090,"h":19091,"l":19090,"c":19090.5,"v":23.612}
{"ts":1665594240000,"o":19090.5,"h":19091,"l":19090.5,"c":19091,"v":16.449}
{"ts":1665594300000,"o":19091,"h":19091,"l":19090.5,"c":19090.5,"v":20.041}
{"ts":1665594360000,"o":19090.5,"h":19100,"l":19090.5,"c":19099.5,"v":29.516}
{"ts":1665594420000,"o":19099.5,"h":19100,"l":19091,"c":19091,"v":11.956}
{"ts":1665594480000,"o":19091,"h":19098,"l":19091,"c":19097.5,"v":12.079}
{"ts":1665594540000,"o":19097.5,"h":19106.5,"l":19097.5,"c":19105.5,"v":43.216}
{"ts":1665594600000,"o":19105.5,"h":19105.5,"l":19098,"c":19098,"v":14.602}
{"ts":1665594660000,"o":19098,"h":19100.5,"l":19096,"c":19100,"v":20.352}
{"ts":1665594720000,"o":19100,"h":19100.5,"l":19100,"c":19100,"v":15.122}
{"ts":1665594780000,"o":19100,"h":19101,"l":19100,"c":19100.5,"v":3.523}
{"ts":1665594840000,"o":19100.5,"h":19101,"l":19100.5,"c":19101,"v":7.894}
{"ts":1665594900000,"o":19101,"h":19101,"l":19100.5,"c":19100.5,"v":29.621}
{"ts":1665594960000,"o":19100.5,"h":19101,"l":19098.5,"c":19098.5,"v":39.869}
{"ts":1665595020000,"o":19098.5,"h":19099,"l":19098.5,"c":19099,"v":2.944}
{"ts":1665595080000,"o":19099,"h":19099,"l":19098.5,"c":19099,"v":7.337}
{"ts":1665595140000,"o":19099,"h":19099,"l":19097,"c":19097.5,"v":9.749}
{"ts":1665595200000,"o":19097.5,"h":19097.5,"l":19097,"c":19097,"v":5.281}
{"ts":1665595260000,"o":19097,"h":19097.5,"l":19097,"c":19097,"v":3.841}
{"ts":1665595320000,"o":19097,"h":19097.5,"l":19097,"c":19097.5,"v":5.716}
{"ts":1665595380000,"o":19097.5,"h":19097.5,"l":19097,"c":19097.5,"v":5.759}
{"ts":1665595440000,"o":19097.5,"h":19097.5,"l":19097,"c":19097,"v":15.291}
{"ts":1665595500000,"o":19097,"h":19097.5,"l":19092.5,"c":19093,"v":31.559}
{"ts":1665595560000,"o":19093,"h":19097,"l":19092.5,"c":19096.5,"v":24.379}
{"ts":1665595620000,"o":19096.5,"h":19097,"l":19096.5,"c":19097,"v":10.286}
{"ts":1665595680000,"o":19097,"h":19100,"l":19096.5,"c":19100,"v":13.634}
{"ts":1665595740000,"o":19100,"h":19103.5,"l":19099.5,"c":19103.5,"v":27.909}
{"ts":1665595800000,"o":19103.5,"h":19103.5,"l":19100.5,"c":19100.5,"v":9.782}
{"ts":1665595860000,"o":19100.5,"h":19101,"l":19091.5,"c":19091.5,"v":71.695}
{"ts":1665595920000,"o":19091.5,"h":19092,"l":19090,"c":19091.5,"v":38.683}
{"ts":1665595980000,"o":19091.5,"h":19092,"l":19091.5,"c":19092,"v":21.846}
{"ts":1665596040000,"o":19092,"h":19092,"l":19083.5,"c":19084,"v":32.064}
{"ts":1665596100000,"o":19084,"h":19085,"l":19064,"c":19085,"v":224.128}
{"ts":1665596160000,"o":19085,"h":19085,"l":19079.5,"c":19080,"v":34.716}
{"ts":1665596220000,"o":19080,"h":19080,"l":19064,"c":19075,"v":107.956}
{"ts":1665596280000,"o":19075,"h":19079,"l":19075,"c":19078.5,"v":75.295}
{"ts":1665596340000,"o":19078.5,"h":19079.5,"l":19078.5,"c":19079.5,"v":61.561}
{"ts":1665596400000,"o":19079.5,"h":19086,"l":19079,"c":19086,"v":22.48}
{"ts":1665596460000,"o":19086,"h":19086,"l":19076.5,"c":19077,"v":23.503}
{"ts":1665596520000,"o":19077,"h":19078.5,"l":19076.5,"c":19078.5,"v":85.363}
{"ts":1665596580000,"o":19078.5,"h":19078.5,"l":19078,"c":19078.5,"v":13.506}
{"ts":1665596640000,"o":19078.5,"h":19080,"l":19078,"c":19080,"v":7.999}
{"ts":1665596700000,"o":19080,"h":19080,"l":19078,"c":19078.5,"v":7.044}
{"ts":1665596760000,"o":19078.5,"h":19078.5,"l":19072,"c":19072,"v":53.575}
{"ts":1665596820000,"o":19072,"h":19081,"l":19072,"c":19081,"v":22.546}
{"ts":1665596880000,"o":19081,"h":19086.5,"l":19080.5,"c":19083,"v":125.583}
{"ts":1665596940000,"o":19083,"h":19086,"l":19082.5,"c":19086,"v":39.809}
{"ts":1665597000000,"o":19086,"h":19086,"l":19078.5,"c":19084,"v":43.255}
{"ts":1665597060000,"o":19084,"h":19084.5,"l":19083,"c":19083,"v":29.521}
{"ts":1665597120000,"o":19083,"h":19083.5,"l":19080,"c":19080.5,"v":20.349}
{"ts":1665597180000,"o":19080.5,"h":19080.5,"l":19080,"c":19080.5,"v":4.756}
{"ts":1665597240000,"o":19080.5,"h":19088.5,"l":19080,"c":19088,"v":29.234}
{"ts":1665597300000,"o":19088,"h":19088.5,"l":19084.5,"c":19085,"v":24.751}
{"ts":1665597360000,"o":19085,"h":19085,"l":19082.5,"c":19082.5,"v":19.194}
{"ts":1665597420000,"o":19082.5,"h":19083,"l":19067.5,"c":19068,"v":61.624}
{"ts":1665597480000,"o":19068,"h":19068,"l":19060.5,"c":19067.5,"v":74.946}
{"ts":1665597540000,"o":19067.5,"h":19088.5,"l":19067,"c":19085.5,"v":99.24}
{"ts":1665597600000,"o":19085.5,"h":19120,"l":19062,"c":19062.5,"v":595.926}
{"ts":1665597660000,"o":19062.5,"h":19115.5,"l":19062,"c":19089,"v":530.33}
{"ts":1665597720000,"o":19089,"h":19111,"l":19077,"c":19106.5,"v":340.872}
{"ts":1665597780000,"o":19106.5,"h":19107.5,"l":19030,"c":19063,"v":963.071}
{"ts":1665597840000,"o":19063,"h":19072.5,"l":19055,"c":19066.5,"v":150.328}
{"ts":1665597900000,"o":19066.5,"h":19083.5,"l":19066.5,"c":19083,"v":150.377}
{"ts":1665597960000,"o":19083,"h":19094,"l":19080,"c":19083.5,"v":88.21}
{"ts":1665598020000,"o":19083.5,"h":19090.5,"l":19079.5,"c":19089,"v":74.123}
{"ts":1665598080000,"o":19089,"h":19107.5,"l":19083,"c":19100.5,"v":154.089}
{"ts":1665598140000,"o":19100.5,"h":19125,"l":19097.5,"c":19113.5,"v":302.18}
{"ts":1665598200000,"o":19113.5,"h":19137.5,"l":19100,"c":19128.5,"v":215.852}
{"ts":1665598260000,"o":19128.5,"h":19135,"l":19125.5,"c":19127,"v":164.996}
{"ts":1665598320000,"o":19127,"h":19138.5,"l":19123,"c":19134.5,"v":201.751}
{"ts":1665598380000,"o":19134.5,"h":19135,"l":19128,"c":19129.5,"v":109.046}
{"ts":1665598440000,"o":19129.5,"h":19142,"l":19129.5,"c":19142,"v":184.364}
{"ts":1665598500000,"o":19142,"h":19144,"l":19122.5,"c":19129.5,"v":235.138}
{"ts":1665598560000,"o":19129.5,"h":19135,"l":19129.5,"c":19130,"v":80.021}
{"ts":1665598620000,"o":19130,"h":19133,"l":19130,"c":19130.5,"v":27.825}
{"ts":1665598680000,"o":19130.5,"h":19132.5,"l":19122,"c":19132,"v":155.329}
{"ts":1665598740000,"o":19132,"h":19132,"l":19131,"c":19131,"v":50.678}
{"ts":1665598800000,"o":19131,"h":19133,"l":19119.5,"c":19123,"v":104.919}
{"ts":1665598860000,"o":19123,"h":19125,"l":19103.5,"c":19110,"v":126.714}
{"ts":1665598920000,"o":19110,"h":19125,"l":19110,"c":19125,"v":97.027}
{"ts":1665598980000,"o":19125,"h":19125,"l":19117,"c":19122.5,"v":44.856}
{"ts":1665599040000,"o":19122.5,"h":19122.5,"l":19115.5,"c":19115.5,"v":37.598}
{"ts":1665599100000,"o":19115.5,"h":19117,"l":19115,"c":19116.5,"v":53.668}
{"ts":1665599160000,"o":19116.5,"h":19124,"l":19116.5,"c":19124,"v":21.222}
{"ts":1665599220000,"o":19124,"h":19137,"l":19123.5,"c":19137,"v":107.011}
{"ts":1665599280000,"o":19137,"h":19137,"l":19134.5,"c":19137,"v":32.64}
{"ts":1665599340000,"o":19137,"h":19137,"l":19136.5,"c":19137,"v":68.531}
{"ts":1665599400000,"o":19137,"h":19154.5,"l":19134.5,"c":19134.5,"v":317.248}
{"ts":1665599460000,"o":19134.5,"h":19135,"l":19127.5,"c":19127.5,"v":90.22}
{"ts":1665599520000,"o":19127.5,"h":19128,"l":19120,"c":19126,"v":206.655}
{"ts":1665599580000,"o":19126,"h":19130,"l":19125.5,"c":19126,"v":22.011}
{"ts":1665599640000,"o":19126,"h":19129,"l":19123,"c":19127,"v":48.735}
{"ts":1665599700000,"o":19127,"h":19139,"l":19126.5,"c":19139,"v":60.352}
{"ts":1665599760000,"o":19139,"h":19139,"l":19132.5,"c":19132.5,"v":135.368}
{"ts":1665599820000,"o":19132.5,"h":19136.5,"l":19132.5,"c":19136.5,"v":13.245}
{"ts":1665599880000,"o":19136.5,"h":19142,"l":19136,"c":19137.5,"v":22.097}
{"ts":1665599940000,"o":19137.5,"h":19138,"l":19135.5,"c":19136,"v":31.482}
{"ts":1665600000000,"o":19136,"h":19142,"l":19135.5,"c":19137.5,"v":42.02}
{"ts":1665600060000,"o":19137.5,"h":19139.5,"l":19137,"c":19139,"v":100.305}
{"ts":1665600120000,"o":19139,"h":19140,"l":19132.5,"c":19137.5,"v":53.208}
{"ts":1665600180000,"o":19137.5,"h":19138,"l":19135,"c":19135,"v":8.615}
{"ts":1665600240000,"o":19135,"h":19135.5,"l":19134.5,"c":19134.5,"v":55.229}
{"ts":1665600300000,"o":19134.5,"h":19139,"l":19128,"c":19139,"v":64.629}
{"ts":1665600360000,"o":19139,"h":19139,"l":19136,"c":19136,"v":18.756}
{"ts":1665600420000,"o":19136,"h":19139,"l":19134,"c":19139,"v":17.456}
{"ts":1665600480000,"o":19139,"h":19139,"l":19131,"c":19131.5,"v":34.2}
{"ts":1665600540000,"o":19131.5,"h":19131.5,"l":19125,"c":19128.5,"v":22.97}
{"ts":1665600600000,"o":19128.5,"h":19128.5,"l":19126.5,"c":19127,"v":30.568}
{"ts":1665600660000,"o":19127,"h":19127,"l":19125.5,"c":19126,"v":16.564}
{"ts":1665600720000,"o":19126,"h":19126,"l":19123,"c":19123,"v":13.65}
{"ts":1665600780000,"o":19123,"h":19123.5,"l":19110.5,"c":19111,"v":88.246}
{"ts":1665600840000,"o":19111,"h":19111,"l":19101,"c":19101.5,"v":81.794}
{"ts":1665600900000,"o":19101.5,"h":19115,"l":19101,"c":19114.5,"v":123.215}
{"ts":1665600960000,"o":19114.5,"h":19115,"l":19100,"c":19100,"v":26.561}
{"ts":1665601020000,"o":19100,"h":19100.5,"l":19094,"c":19099.5,"v":37.287}
{"ts":1665601080000,"o":19099.5,"h":19100,"l":19099.5,"c":19099.5,"v":21.673}
{"ts":1665601140000,"o":19099.5,"h":19107,"l":19099.5,"c":19103,"v":48.261}
{"ts":1665601200000,"o":19103,"h":19103.5,"l":19096.5,"c":19098,"v":116.846}
{"ts":1665601260000,"o":19098,"h":19105,"l":19097.5,"c":19105,"v":20.789}
{"ts":1665601320000,"o":19105,"h":19105,"l":19102,"c":19102.5,"v":12.722}
{"ts":1665601380000,"o":19102.5,"h":19102.5,"l":19093,"c":19093.5,"v":33.652}
{"ts":1665601440000,"o":19093.5,"h":19093.5,"l":19093,"c":19093,"v":35.776}
{"ts":1665601500000,"o":19093,"h":19100.5,"l":19093,"c":19099.5,"v":44.708}
{"ts":1665601560000,"o":19099.5,"h":19100,"l":19099.5,"c":19099.5,"v":6.276}
{"ts":1665601620000,"o":19099.5,"h":19100,"l":19098.5,"c":19099,"v":17.568}
{"ts":1665601680000,"o":19099,"h":19099,"l":19098.5,"c":19099,"v":9.099}
{"ts":1665601740000,"o":19099,"h":19099,"l":19097,"c":19097.5,"v":8.701}
{"ts":1665601800000,"o":19097.5,"h":19103,"l":19097,"c":19103,"v":18.074}
{"ts":1665601860000,"o":19103,"h":19105,"l":19102.5,"c":19105,"v":49.152}
{"ts":1665601920000,"o":19105,"h":19111,"l":19104.5,"c":19110.5,"v":64.935}
{"ts":1665601980000,"o":19110.5,"h":19119.5,"l":19110.5,"c":19114.5,"v":57.346}
{"ts":1665602040000,"o":19114.5,"h":19114.5,"l":19112,"c":19112,"v":16.06}
{"ts":1665602100000,"o":19112,"h":19114.5,"l":19107.5,"c":19108,"v":10.727}
{"ts":1665602160000,"o":19108,"h":19108,"l":19102,"c":19104,"v":15.564}
{"ts":1665602220000,"o":19104,"h":19116.5,"l":19103.5,"c":19116,"v":53.791}
{"ts":1665602280000,"o":19116,"h":19128,"l":19116,"c":19128,"v":210.765}
{"ts":1665602340000,"o":19128,"h":19128,"l":19122.5,"c":19123.5,"v":33.747}
{"ts":1665602400000,"o":19123.5,"h":19127.5,"l":19122.5,"c":19122.5,"v":66.123}
{"ts":1665602460000,"o":19122.5,"h":19123,"l":19120,"c":19120,"v":6.662}
{"ts":1665602520000,"o":19120,"h":19126,"l":19120,"c":19125.5,"v":32.892}
{"ts":1665602580000,"o":19125.5,"h":19126,"l":19118.5,"c":19118.5,"v":21.869}
{"ts":1665602640000,"o":19118.5,"h":19119,"l":19118.5,"c":19118.5,"v":11.794}
{"ts":1665602700000,"o":19118.5,"h":19119,"l":19118.5,"c":19118.5,"v":4.104}
{"ts":1665602760000,"o":19118.5,"h":19125,"l":19118.5,"c":19125,"v":62.811}
{"ts":1665602820000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":9.309}
{"ts":1665602880000,"o":19125,"h":19125,"l":19122.5,"c":19123,"v":23.65}
{"ts":1665602940000,"o":19123,"h":19123,"l":19118.5,"c":19118.5,"v":12.966}
{"ts":1665603000000,"o":19118.5,"h":19119,"l":19116.5,"c":19117,"v":7.16}
{"ts":1665603060000,"o":19117,"h":19120,"l":19116.5,"c":19119.5,"v":36.855}
{"ts":1665603120000,"o":19119.5,"h":19120,"l":19119.5,"c":19120,"v":6.892}
{"ts":1665603180000,"o":19120,"h":19120.5,"l":19119.5,"c":19120,"v":17.699}
{"ts":1665603240000,"o":19120,"h":19130,"l":19120,"c":19130,"v":93.579}
{"ts":1665603300000,"o":19130,"h":19130,"l":19129.5,"c":19129.5,"v":31.773}
{"ts":1665603360000,"o":19129.5,"h":19130,"l":19129.5,"c":19129.5,"v":26.645}
{"ts":1665603420000,"o":19129.5,"h":19130,"l":19129.5,"c":19129.5,"v":42.466}
{"ts":1665603480000,"o":19129.5,"h":19130,"l":19129.5,"c":19129.5,"v":14.584}
{"ts":1665603540000,"o":19129.5,"h":19130,"l":19129.5,"c":19129.5,"v":3.451}
{"ts":1665603600000,"o":19129.5,"h":19130,"l":19129.5,"c":19130,"v":3.643}
{"ts":1665603660000,"o":19130,"h":19148,"l":19129.5,"c":19144,"v":492.214}
{"ts":1665603720000,"o":19144,"h":19144.5,"l":19141,"c":19141,"v":64.22}
{"ts":1665603780000,"o":19141,"h":19145,"l":19141,"c":19144.5,"v":34.368}
{"ts":1665603840000,"o":19144.5,"h":19145,"l":19144.5,"c":19144.5,"v":20.696}
{"ts":1665603900000,"o":19144.5,"h":19145.5,"l":19144.5,"c":19145,"v":53.499}
{"ts":1665603960000,"o":19145,"h":19170,"l":19143,"c":19167,"v":451.925}
{"ts":1665604020000,"o":19167,"h":19167,"l":19158,"c":19158.5,"v":57.804}
{"ts":1665604080000,"o":19158.5,"h":19158.5,"l":19155.5,"c":19155.5,"v":57.353}
{"ts":1665604140000,"o":19155.5,"h":19156,"l":19144,"c":19148,"v":80.37}
{"ts":1665604200000,"o":19148,"h":19148.5,"l":19144,"c":19147,"v":132.482}
{"ts":1665604260000,"o":19147,"h":19159,"l":19147,"c":19154.5,"v":67.234}
{"ts":1665604320000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":31.724}
{"ts":1665604380000,"o":19154,"h":19154.5,"l":19149.5,"c":19150,"v":70.189}
{"ts":1665604440000,"o":19150,"h":19150,"l":19145,"c":19145.5,"v":45.263}
{"ts":1665604500000,"o":19145.5,"h":19145.5,"l":19132,"c":19132,"v":158.399}
{"ts":1665604560000,"o":19132,"h":19132.5,"l":19128,"c":19128.5,"v":50.459}
{"ts":1665604620000,"o":19128.5,"h":19136.5,"l":19128.5,"c":19136.5,"v":34.84}
{"ts":1665604680000,"o":19136.5,"h":19136.5,"l":19129,"c":19129.5,"v":40.068}
{"ts":1665604740000,"o":19129.5,"h":19129.5,"l":19129,"c":19129.5,"v":10.076}
{"ts":1665604800000,"o":19129.5,"h":19135.5,"l":19129.5,"c":19132.5,"v":65.006}
{"ts":1665604860000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":60.748}
{"ts":1665604920000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":9.836}
{"ts":1665604980000,"o":19132.5,"h":19132.5,"l":19130.5,"c":19132.5,"v":27.7}
{"ts":1665605040000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":46.009}
{"ts":1665605100000,"o":19132.5,"h":19132.5,"l":19128,"c":19128,"v":36.304}
{"ts":1665605160000,"o":19128,"h":19128.5,"l":19128,"c":19128.5,"v":14.701}
{"ts":1665605220000,"o":19128.5,"h":19128.5,"l":19128,"c":19128,"v":6.721}
{"ts":1665605280000,"o":19128,"h":19128.5,"l":19128,"c":19128.5,"v":11.722}
{"ts":1665605340000,"o":19128.5,"h":19128.5,"l":19128,"c":19128,"v":40.597}
{"ts":1665605400000,"o":19128,"h":19128.5,"l":19128,"c":19128,"v":6.008}
{"ts":1665605460000,"o":19128,"h":19128.5,"l":19128,"c":19128.5,"v":7.074}
{"ts":1665605520000,"o":19128.5,"h":19134.5,"l":19128,"c":19134.5,"v":55.003}
{"ts":1665605580000,"o":19134.5,"h":19134.5,"l":19134,"c":19134.5,"v":9.457}
{"ts":1665605640000,"o":19134.5,"h":19134.5,"l":19134,"c":19134.5,"v":11.288}
{"ts":1665605700000,"o":19134.5,"h":19142.5,"l":19134,"c":19140,"v":69.7}
{"ts":1665605760000,"o":19140,"h":19142,"l":19139.5,"c":19141.5,"v":32.433}
{"ts":1665605820000,"o":19141.5,"h":19143.5,"l":19141.5,"c":19143.5,"v":8.534}
{"ts":1665605880000,"o":19143.5,"h":19143.5,"l":19141.5,"c":19141.5,"v":20.605}
{"ts":1665605940000,"o":19141.5,"h":19141.5,"l":19139,"c":19139.5,"v":33.489}
{"ts":1665606000000,"o":19139.5,"h":19139.5,"l":19138.5,"c":19139,"v":6.477}
{"ts":1665606060000,"o":19139,"h":19139,"l":19137.5,"c":19138,"v":6.981}
{"ts":1665606120000,"o":19138,"h":19138,"l":19137,"c":19137,"v":7.961}
{"ts":1665606180000,"o":19137,"h":19137.5,"l":19137,"c":19137.5,"v":3.803}
{"ts":1665606240000,"o":19137.5,"h":19137.5,"l":19137,"c":19137.5,"v":7.598}
{"ts":1665606300000,"o":19137.5,"h":19137.5,"l":19133.5,"c":19133.5,"v":46.434}
{"ts":1665606360000,"o":19133.5,"h":19134,"l":19133.5,"c":19134,"v":7.688}
{"ts":1665606420000,"o":19134,"h":19134,"l":19130.5,"c":19130.5,"v":23.75}
{"ts":1665606480000,"o":19130.5,"h":19130.5,"l":19125.5,"c":19126,"v":90.57}
{"ts":1665606540000,"o":19126,"h":19126,"l":19125.5,"c":19125.5,"v":17.43}
{"ts":1665606600000,"o":19125.5,"h":19126,"l":19125.5,"c":19125.5,"v":17.113}
{"ts":1665606660000,"o":19125.5,"h":19126,"l":19125.5,"c":19125.5,"v":14.679}
{"ts":1665606720000,"o":19125.5,"h":19130,"l":19125.5,"c":19130,"v":8.305}
{"ts":1665606780000,"o":19130,"h":19130,"l":19129.5,"c":19129.5,"v":6.587}
{"ts":1665606840000,"o":19129.5,"h":19135.5,"l":19129.5,"c":19135,"v":32.526}
{"ts":1665606900000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":9.417}
{"ts":1665606960000,"o":19135.5,"h":19135.5,"l":19135,"c":19135.5,"v":18.999}
{"ts":1665607020000,"o":19135.5,"h":19135.5,"l":19135,"c":19135,"v":2.311}
{"ts":1665607080000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":10.282}
{"ts":1665607140000,"o":19135.5,"h":19135.5,"l":19135,"c":19135.5,"v":5.406}
{"ts":1665607200000,"o":19135.5,"h":19135.5,"l":19135,"c":19135,"v":4.339}
{"ts":1665607260000,"o":19135,"h":19140,"l":19135,"c":19139.5,"v":51.402}
{"ts":1665607320000,"o":19139.5,"h":19140,"l":19139.5,"c":19139.5,"v":11.257}
{"ts":1665607380000,"o":19139.5,"h":19140,"l":19137,"c":19137.5,"v":6.69}
{"ts":1665607440000,"o":19137.5,"h":19137.5,"l":19135,"c":19135,"v":2.463}
{"ts":1665607500000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":10.553}
{"ts":1665607560000,"o":19135.5,"h":19135.5,"l":19135,"c":19135.5,"v":110.838}
{"ts":1665607620000,"o":19135.5,"h":19135.5,"l":19131,"c":19131.5,"v":88.414}
{"ts":1665607680000,"o":19131.5,"h":19132,"l":19131.5,"c":19131.5,"v":2.648}
{"ts":1665607740000,"o":19131.5,"h":19132,"l":19131.5,"c":19132,"v":4.535}
{"ts":1665607800000,"o":19132,"h":19132,"l":19131.5,"c":19132,"v":4.037}
{"ts":1665607860000,"o":19132,"h":19135,"l":19131.5,"c":19134.5,"v":16.23}
{"ts":1665607920000,"o":19134.5,"h":19136.5,"l":19134.5,"c":19136,"v":16.821}
{"ts":1665607980000,"o":19136,"h":19137,"l":19136,"c":19136.5,"v":4.465}
{"ts":1665608040000,"o":19136.5,"h":19139,"l":19136.5,"c":19139,"v":12.944}
{"ts":1665608100000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":19.26}
{"ts":1665608160000,"o":19138.5,"h":19142,"l":19138.5,"c":19141.5,"v":18.332}
{"ts":1665608220000,"o":19141.5,"h":19142,"l":19141.5,"c":19142,"v":20.438}
{"ts":1665608280000,"o":19142,"h":19148,"l":19141.5,"c":19147.5,"v":73.131}
{"ts":1665608340000,"o":19147.5,"h":19166,"l":19147.5,"c":19165.5,"v":185.499}
{"ts":1665608400000,"o":19165.5,"h":19165.5,"l":19157.5,"c":19158,"v":147.383}
{"ts":1665608460000,"o":19158,"h":19164.5,"l":19157.5,"c":19164,"v":51.623}
{"ts":1665608520000,"o":19164,"h":19168.5,"l":19164,"c":19168,"v":125.66}
{"ts":1665608580000,"o":19168,"h":19168.5,"l":19168,"c":19168,"v":28.62}
{"ts":1665608640000,"o":19168,"h":19168.5,"l":19168,"c":19168,"v":27.322}
{"ts":1665608700000,"o":19168,"h":19168.5,"l":19168,"c":19168,"v":28.869}
{"ts":1665608760000,"o":19168,"h":19168.5,"l":19168,"c":19168,"v":69.74}
{"ts":1665608820000,"o":19168,"h":19168.5,"l":19160.5,"c":19160.5,"v":111.62}
{"ts":1665608880000,"o":19160.5,"h":19165,"l":19158.5,"c":19164.5,"v":33.692}
{"ts":1665608940000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":10.457}
{"ts":1665609000000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":41.409}
{"ts":1665609060000,"o":19164.5,"h":19178,"l":19164.5,"c":19176,"v":297.218}
{"ts":1665609120000,"o":19176,"h":19178,"l":19176,"c":19177.5,"v":58.202}
{"ts":1665609180000,"o":19177.5,"h":19178,"l":19177.5,"c":19178,"v":47.49}
{"ts":1665609240000,"o":19178,"h":19178,"l":19177,"c":19177,"v":156.797}
{"ts":1665609300000,"o":19177,"h":19177.5,"l":19177,"c":19177.5,"v":63.788}
{"ts":1665609360000,"o":19177.5,"h":19177.5,"l":19168,"c":19170,"v":131.902}
{"ts":1665609420000,"o":19170,"h":19170.5,"l":19167.5,"c":19168,"v":45.087}
{"ts":1665609480000,"o":19168,"h":19170,"l":19166.5,"c":19166.5,"v":45.553}
{"ts":1665609540000,"o":19166.5,"h":19167,"l":19166.5,"c":19166.5,"v":37.647}
{"ts":1665609600000,"o":19166.5,"h":19167,"l":19165,"c":19165,"v":29.204}
{"ts":1665609660000,"o":19165,"h":19165.5,"l":19163,"c":19163,"v":41.806}
{"ts":1665609720000,"o":19163,"h":19164,"l":19163,"c":19164,"v":9.559}
{"ts":1665609780000,"o":19164,"h":19164,"l":19163,"c":19163.5,"v":13.687}
{"ts":1665609840000,"o":19163.5,"h":19163.5,"l":19163,"c":19163.5,"v":10.586}
{"ts":1665609900000,"o":19163.5,"h":19163.5,"l":19158,"c":19158.5,"v":41.633}
{"ts":1665609960000,"o":19158.5,"h":19158.5,"l":19155,"c":19155,"v":30.196}
{"ts":1665610020000,"o":19155,"h":19155.5,"l":19153,"c":19153,"v":18.703}
{"ts":1665610080000,"o":19153,"h":19153.5,"l":19152.5,"c":19152.5,"v":34.946}
{"ts":1665610140000,"o":19152.5,"h":19156,"l":19152.5,"c":19156,"v":17.122}
{"ts":1665610200000,"o":19156,"h":19163.5,"l":19155.5,"c":19163,"v":35.536}
{"ts":1665610260000,"o":19163,"h":19164,"l":19163,"c":19164,"v":19.085}
{"ts":1665610320000,"o":19164,"h":19164,"l":19163.5,"c":19164,"v":12.979}
{"ts":1665610380000,"o":19164,"h":19164,"l":19163.5,"c":19163.5,"v":7.977}
{"ts":1665610440000,"o":19163.5,"h":19164,"l":19154,"c":19160,"v":90.114}
{"ts":1665610500000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":6.88}
{"ts":1665610560000,"o":19160,"h":19160.5,"l":19160,"c":19160.5,"v":6.016}
{"ts":1665610620000,"o":19160.5,"h":19164.5,"l":19160,"c":19164,"v":27.041}
{"ts":1665610680000,"o":19164,"h":19171.5,"l":19164,"c":19171,"v":36.869}
{"ts":1665610740000,"o":19171,"h":19177.5,"l":19171,"c":19177,"v":52.605}
{"ts":1665610800000,"o":19177,"h":19177.5,"l":19174,"c":19176.5,"v":35.513}
{"ts":1665610860000,"o":19176.5,"h":19177,"l":19173.5,"c":19174,"v":41.475}
{"ts":1665610920000,"o":19174,"h":19174,"l":19173.5,"c":19173.5,"v":16.318}
{"ts":1665610980000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":11.913}
{"ts":1665611040000,"o":19173.5,"h":19173.5,"l":19169,"c":19169.5,"v":25.297}
{"ts":1665611100000,"o":19169.5,"h":19169.5,"l":19167.5,"c":19167.5,"v":56.37}
{"ts":1665611160000,"o":19167.5,"h":19168.5,"l":19167.5,"c":19168,"v":22.475}
{"ts":1665611220000,"o":19168,"h":19169.5,"l":19168,"c":19169,"v":11.194}
{"ts":1665611280000,"o":19169,"h":19169.5,"l":19169,"c":19169,"v":16.672}
{"ts":1665611340000,"o":19169,"h":19170,"l":19169,"c":19169.5,"v":14.821}
{"ts":1665611400000,"o":19169.5,"h":19170,"l":19169.5,"c":19169.5,"v":3.97}
{"ts":1665611460000,"o":19169.5,"h":19170,"l":19169,"c":19169.5,"v":33.433}
{"ts":1665611520000,"o":19169.5,"h":19169.5,"l":19166,"c":19166.5,"v":16.178}
{"ts":1665611580000,"o":19166.5,"h":19166.5,"l":19166,"c":19166.5,"v":11.839}
{"ts":1665611640000,"o":19166.5,"h":19166.5,"l":19166,"c":19166.5,"v":15.648}
{"ts":1665611700000,"o":19166.5,"h":19166.5,"l":19166,"c":19166,"v":6.742}
{"ts":1665611760000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":5.334}
{"ts":1665611820000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":24.976}
{"ts":1665611880000,"o":19166,"h":19166.5,"l":19166,"c":19166.5,"v":3.521}
{"ts":1665611940000,"o":19166.5,"h":19166.5,"l":19166,"c":19166,"v":7.468}
{"ts":1665612000000,"o":19166,"h":19174,"l":19166,"c":19173.5,"v":40.749}
{"ts":1665612060000,"o":19173.5,"h":19175,"l":19173.5,"c":19174.5,"v":64.351}
{"ts":1665612120000,"o":19174.5,"h":19178,"l":19166,"c":19177.5,"v":103.953}
{"ts":1665612180000,"o":19177.5,"h":19177.5,"l":19177,"c":19177.5,"v":11.176}
{"ts":1665612240000,"o":19177.5,"h":19179,"l":19176.5,"c":19177,"v":44.725}
{"ts":1665612300000,"o":19177,"h":19177,"l":19173.5,"c":19173.5,"v":21.716}
{"ts":1665612360000,"o":19173.5,"h":19179,"l":19173.5,"c":19178.5,"v":83.082}
{"ts":1665612420000,"o":19178.5,"h":19180,"l":19178.5,"c":19179.5,"v":71.394}
{"ts":1665612480000,"o":19179.5,"h":19180,"l":19179,"c":19179,"v":67.497}
{"ts":1665612540000,"o":19179,"h":19179,"l":19178.5,"c":19178.5,"v":17.107}
{"ts":1665612600000,"o":19178.5,"h":19227.5,"l":19178.5,"c":19200.5,"v":1783.385}
{"ts":1665612660000,"o":19200.5,"h":19202.5,"l":19188.5,"c":19202.5,"v":178.418}
{"ts":1665612720000,"o":19202.5,"h":19202.5,"l":19184.5,"c":19184.5,"v":183.691}
{"ts":1665612780000,"o":19184.5,"h":19185,"l":19184.5,"c":19184.5,"v":66.905}
{"ts":1665612840000,"o":19184.5,"h":19188,"l":19184.5,"c":19187.5,"v":54.934}
{"ts":1665612900000,"o":19187.5,"h":19194,"l":19184.5,"c":19184.5,"v":130.935}
{"ts":1665612960000,"o":19184.5,"h":19185,"l":19184.5,"c":19184.5,"v":35.029}
{"ts":1665613020000,"o":19184.5,"h":19185,"l":19184.5,"c":19185,"v":41.498}
{"ts":1665613080000,"o":19185,"h":19185,"l":19175,"c":19175.5,"v":61.711}
{"ts":1665613140000,"o":19175.5,"h":19182,"l":19175,"c":19178.5,"v":105.848}
{"ts":1665613200000,"o":19178.5,"h":19178.5,"l":19178,"c":19178.5,"v":13.223}
{"ts":1665613260000,"o":19178.5,"h":19184.5,"l":19178,"c":19184,"v":24.378}
{"ts":1665613320000,"o":19184,"h":19184.5,"l":19184,"c":19184.5,"v":35.931}
{"ts":1665613380000,"o":19184.5,"h":19184.5,"l":19181,"c":19181,"v":21.599}
{"ts":1665613440000,"o":19181,"h":19184,"l":19181,"c":19184,"v":15.989}
{"ts":1665613500000,"o":19184,"h":19189,"l":19183.5,"c":19184,"v":125.512}
{"ts":1665613560000,"o":19184,"h":19184,"l":19171,"c":19171,"v":100.423}
{"ts":1665613620000,"o":19171,"h":19171.5,"l":19170,"c":19170.5,"v":15.527}
{"ts":1665613680000,"o":19170.5,"h":19175,"l":19165.5,"c":19175,"v":182.336}
{"ts":1665613740000,"o":19175,"h":19175,"l":19169,"c":19169.5,"v":24.73}
{"ts":1665613800000,"o":19169.5,"h":19169.5,"l":19165.5,"c":19165.5,"v":19.938}
{"ts":1665613860000,"o":19165.5,"h":19169.5,"l":19165.5,"c":19169.5,"v":32.754}
{"ts":1665613920000,"o":19169.5,"h":19169.5,"l":19169,"c":19169,"v":26.468}
{"ts":1665613980000,"o":19169,"h":19169.5,"l":19167.5,"c":19167.5,"v":19.422}
{"ts":1665614040000,"o":19167.5,"h":19168,"l":19165.5,"c":19165.5,"v":14.614}
{"ts":1665614100000,"o":19165.5,"h":19166,"l":19164.5,"c":19164.5,"v":61.975}
{"ts":1665614160000,"o":19164.5,"h":19169.5,"l":19164.5,"c":19169.5,"v":39.95}
{"ts":1665614220000,"o":19169.5,"h":19169.5,"l":19166,"c":19166.5,"v":28.674}
{"ts":1665614280000,"o":19166.5,"h":19166.5,"l":19156.5,"c":19156.5,"v":80.186}
{"ts":1665614340000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":22.914}
{"ts":1665614400000,"o":19156.5,"h":19157,"l":19148,"c":19148.5,"v":170.328}
{"ts":1665614460000,"o":19148.5,"h":19156,"l":19148,"c":19153.5,"v":89.441}
{"ts":1665614520000,"o":19153.5,"h":19160.5,"l":19153.5,"c":19160.5,"v":76.049}
{"ts":1665614580000,"o":19160.5,"h":19160.5,"l":19160,"c":19160,"v":17.343}
{"ts":1665614640000,"o":19160,"h":19160.5,"l":19160,"c":19160.5,"v":10.043}
{"ts":1665614700000,"o":19160.5,"h":19161,"l":19160,"c":19160.5,"v":18.366}
{"ts":1665614760000,"o":19160.5,"h":19167.5,"l":19160.5,"c":19166.5,"v":26.715}
{"ts":1665614820000,"o":19166.5,"h":19166.5,"l":19165.5,"c":19165.5,"v":7.663}
{"ts":1665614880000,"o":19165.5,"h":19166,"l":19165.5,"c":19166,"v":8.226}
{"ts":1665614940000,"o":19166,"h":19166,"l":19163,"c":19163.5,"v":42.281}
{"ts":1665615000000,"o":19163.5,"h":19163.5,"l":19162.5,"c":19163,"v":36.372}
{"ts":1665615060000,"o":19163,"h":19163,"l":19155,"c":19155.5,"v":29.734}
{"ts":1665615120000,"o":19155.5,"h":19155.5,"l":19155,"c":19155,"v":8.59}
{"ts":1665615180000,"o":19155,"h":19155.5,"l":19155,"c":19155.5,"v":4.669}
{"ts":1665615240000,"o":19155.5,"h":19159,"l":19155,"c":19159,"v":64.019}
{"ts":1665615300000,"o":19159,"h":19159,"l":19158.5,"c":19159,"v":8.31}
{"ts":1665615360000,"o":19159,"h":19159,"l":19158.5,"c":19159,"v":16.786}
{"ts":1665615420000,"o":19159,"h":19159,"l":19158.5,"c":19158.5,"v":8.9}
{"ts":1665615480000,"o":19158.5,"h":19159,"l":19155,"c":19155.5,"v":16.558}
{"ts":1665615540000,"o":19155.5,"h":19155.5,"l":19145.5,"c":19145.5,"v":52.601}
{"ts":1665615600000,"o":19145.5,"h":19146,"l":19142,"c":19142.5,"v":101.018}
{"ts":1665615660000,"o":19142.5,"h":19142.5,"l":19141,"c":19141,"v":48.754}
{"ts":1665615720000,"o":19141,"h":19152.5,"l":19141,"c":19150,"v":90.347}
{"ts":1665615780000,"o":19150,"h":19154,"l":19150,"c":19150.5,"v":41.865}
{"ts":1665615840000,"o":19150.5,"h":19150.5,"l":19150,"c":19150.5,"v":16.916}
{"ts":1665615900000,"o":19150.5,"h":19150.5,"l":19132.5,"c":19137.5,"v":99.76}
{"ts":1665615960000,"o":19137.5,"h":19143.5,"l":19137.5,"c":19143,"v":26.25}
{"ts":1665616020000,"o":19143,"h":19148,"l":19143,"c":19147.5,"v":30.453}
{"ts":1665616080000,"o":19147.5,"h":19155,"l":19147.5,"c":19155,"v":44.901}
{"ts":1665616140000,"o":19155,"h":19155,"l":19146,"c":19146.5,"v":25.206}
{"ts":1665616200000,"o":19146.5,"h":19151,"l":19146,"c":19150.5,"v":8.432}
{"ts":1665616260000,"o":19150.5,"h":19156,"l":19150.5,"c":19155.5,"v":23.273}
{"ts":1665616320000,"o":19155.5,"h":19156,"l":19155.5,"c":19156,"v":11.573}
{"ts":1665616380000,"o":19156,"h":19156,"l":19152,"c":19152.5,"v":13.7}
{"ts":1665616440000,"o":19152.5,"h":19152.5,"l":19152,"c":19152.5,"v":5.63}
{"ts":1665616500000,"o":19152.5,"h":19152.5,"l":19150,"c":19150,"v":38.41}
{"ts":1665616560000,"o":19150,"h":19155,"l":19150,"c":19154.5,"v":31.365}
{"ts":1665616620000,"o":19154.5,"h":19155.5,"l":19154.5,"c":19155,"v":21.069}
{"ts":1665616680000,"o":19155,"h":19155.5,"l":19155,"c":19155.5,"v":7.782}
{"ts":1665616740000,"o":19155.5,"h":19155.5,"l":19155,"c":19155,"v":5.098}
{"ts":1665616800000,"o":19155,"h":19155.5,"l":19155,"c":19155.5,"v":5.249}
{"ts":1665616860000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":6.253}
{"ts":1665616920000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":3.736}
{"ts":1665616980000,"o":19155.5,"h":19155.5,"l":19155,"c":19155,"v":18.602}
{"ts":1665617040000,"o":19155,"h":19155.5,"l":19150,"c":19150,"v":37.44}
{"ts":1665617100000,"o":19150,"h":19150.5,"l":19150,"c":19150,"v":7.69}
{"ts":1665617160000,"o":19150,"h":19150.5,"l":19150,"c":19150.5,"v":5.79}
{"ts":1665617220000,"o":19150.5,"h":19150.5,"l":19144,"c":19144.5,"v":41.016}
{"ts":1665617280000,"o":19144.5,"h":19150,"l":19144,"c":19149.5,"v":26.316}
{"ts":1665617340000,"o":19149.5,"h":19150,"l":19149.5,"c":19150,"v":3.685}
{"ts":1665617400000,"o":19150,"h":19150,"l":19149.5,"c":19150,"v":10.353}
{"ts":1665617460000,"o":19150,"h":19150,"l":19149,"c":19149,"v":22.145}
{"ts":1665617520000,"o":19149,"h":19149.5,"l":19149,"c":19149,"v":4.448}
{"ts":1665617580000,"o":19149,"h":19149.5,"l":19149,"c":19149.5,"v":9.007}
{"ts":1665617640000,"o":19149.5,"h":19149.5,"l":19149,"c":19149.5,"v":4.841}
{"ts":1665617700000,"o":19149.5,"h":19149.5,"l":19149,"c":19149.5,"v":2.174}
{"ts":1665617760000,"o":19149.5,"h":19149.5,"l":19148,"c":19148,"v":15.165}
{"ts":1665617820000,"o":19148,"h":19148.5,"l":19145.5,"c":19145.5,"v":9.978}
{"ts":1665617880000,"o":19145.5,"h":19146,"l":19145.5,"c":19145.5,"v":4.809}
{"ts":1665617940000,"o":19145.5,"h":19146,"l":19145.5,"c":19145.5,"v":8.293}
{"ts":1665618000000,"o":19145.5,"h":19146,"l":19145.5,"c":19145.5,"v":3.417}
{"ts":1665618060000,"o":19145.5,"h":19146,"l":19145.5,"c":19145.5,"v":5.028}
{"ts":1665618120000,"o":19145.5,"h":19146,"l":19145.5,"c":19146,"v":2.639}
{"ts":1665618180000,"o":19146,"h":19146,"l":19145.5,"c":19145.5,"v":3.974}
{"ts":1665618240000,"o":19145.5,"h":19146,"l":19145.5,"c":19145.5,"v":4.483}
{"ts":1665618300000,"o":19145.5,"h":19146,"l":19137.5,"c":19138,"v":57.313}
{"ts":1665618360000,"o":19138,"h":19138.5,"l":19138,"c":19138,"v":7.872}
{"ts":1665618420000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":20.66}
{"ts":1665618480000,"o":19138.5,"h":19138.5,"l":19138,"c":19138.5,"v":12.622}
{"ts":1665618540000,"o":19138.5,"h":19138.5,"l":19138,"c":19138.5,"v":21.585}
{"ts":1665618600000,"o":19138.5,"h":19145,"l":19138,"c":19144.5,"v":72.928}
{"ts":1665618660000,"o":19144.5,"h":19145,"l":19144.5,"c":19145,"v":11.955}
{"ts":1665618720000,"o":19145,"h":19147,"l":19144.5,"c":19147,"v":26.058}
{"ts":1665618780000,"o":19147,"h":19148.5,"l":19146.5,"c":19148.5,"v":12.057}
{"ts":1665618840000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":24.151}
{"ts":1665618900000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":2.05}
{"ts":1665618960000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":3.756}
{"ts":1665619020000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":7.541}
{"ts":1665619080000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":4.38}
{"ts":1665619140000,"o":19148.5,"h":19148.5,"l":19148,"c":19148,"v":3.327}
{"ts":1665619200000,"o":19148,"h":19148.5,"l":19146,"c":19146,"v":58.498}
{"ts":1665619260000,"o":19146,"h":19146.5,"l":19140,"c":19140.5,"v":36.451}
{"ts":1665619320000,"o":19140.5,"h":19145,"l":19140,"c":19143.5,"v":16.316}
{"ts":1665619380000,"o":19143.5,"h":19154,"l":19143.5,"c":19153.5,"v":40.676}
{"ts":1665619440000,"o":19153.5,"h":19156,"l":19153.5,"c":19155.5,"v":33.982}
{"ts":1665619500000,"o":19155.5,"h":19163,"l":19155.5,"c":19159,"v":85.737}
{"ts":1665619560000,"o":19159,"h":19159,"l":19150,"c":19153,"v":40.136}
{"ts":1665619620000,"o":19153,"h":19158,"l":19153,"c":19158,"v":22.899}
{"ts":1665619680000,"o":19158,"h":19158,"l":19157,"c":19157.5,"v":14.661}
{"ts":1665619740000,"o":19157.5,"h":19157.5,"l":19157,"c":19157.5,"v":4.424}
{"ts":1665619800000,"o":19157.5,"h":19157.5,"l":19154,"c":19154.5,"v":13.456}
{"ts":1665619860000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":4.582}
{"ts":1665619920000,"o":19154,"h":19154.5,"l":19154,"c":19154.5,"v":6.856}
{"ts":1665619980000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":14.179}
{"ts":1665620040000,"o":19154,"h":19154.5,"l":19132.5,"c":19134,"v":165.508}
{"ts":1665620100000,"o":19134,"h":19135,"l":19122.5,"c":19134,"v":219.028}
{"ts":1665620160000,"o":19134,"h":19134,"l":19133.5,"c":19134,"v":8.987}
{"ts":1665620220000,"o":19134,"h":19139,"l":19133.5,"c":19138.5,"v":44.444}
{"ts":1665620280000,"o":19138.5,"h":19143,"l":19138.5,"c":19143,"v":68.67}
{"ts":1665620340000,"o":19143,"h":19144,"l":19143,"c":19143.5,"v":11.018}
{"ts":1665620400000,"o":19143.5,"h":19148,"l":19143.5,"c":19148,"v":14.815}
{"ts":1665620460000,"o":19148,"h":19148,"l":19141,"c":19147.5,"v":42.614}
{"ts":1665620520000,"o":19147.5,"h":19157.5,"l":19147.5,"c":19157.5,"v":63.36}
{"ts":1665620580000,"o":19157.5,"h":19157.5,"l":19157,"c":19157.5,"v":15.958}
{"ts":1665620640000,"o":19157.5,"h":19157.5,"l":19150.5,"c":19151,"v":27.34}
{"ts":1665620700000,"o":19151,"h":19151,"l":19150.5,"c":19151,"v":5.645}
{"ts":1665620760000,"o":19151,"h":19153,"l":19150.5,"c":19152.5,"v":5.789}
{"ts":1665620820000,"o":19152.5,"h":19155,"l":19152.5,"c":19154.5,"v":10.8}
{"ts":1665620880000,"o":19154.5,"h":19155,"l":19149.5,"c":19149.5,"v":42.567}
{"ts":1665620940000,"o":19149.5,"h":19150,"l":19149.5,"c":19149.5,"v":2.306}
{"ts":1665621000000,"o":19149.5,"h":19150,"l":19149.5,"c":19149.5,"v":26.912}
{"ts":1665621060000,"o":19149.5,"h":19153.5,"l":19149.5,"c":19153,"v":59.87}
{"ts":1665621120000,"o":19153,"h":19157.5,"l":19153,"c":19157,"v":21.291}
{"ts":1665621180000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":9.759}
{"ts":1665621240000,"o":19157,"h":19157.5,"l":19156.5,"c":19157,"v":30.708}
{"ts":1665621300000,"o":19157,"h":19157,"l":19153,"c":19153.5,"v":21.393}
{"ts":1665621360000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":2.51}
{"ts":1665621420000,"o":19153.5,"h":19153.5,"l":19153,"c":19153,"v":10.81}
{"ts":1665621480000,"o":19153,"h":19153.5,"l":19147,"c":19147.5,"v":30.078}
{"ts":1665621540000,"o":19147.5,"h":19147.5,"l":19140.5,"c":19143,"v":53.897}
{"ts":1665621600000,"o":19143,"h":19144,"l":19142,"c":19142.5,"v":7.886}
{"ts":1665621660000,"o":19142.5,"h":19142.5,"l":19136,"c":19136,"v":43.488}
{"ts":1665621720000,"o":19136,"h":19136.5,"l":19136,"c":19136,"v":11.125}
{"ts":1665621780000,"o":19136,"h":19136.5,"l":19135,"c":19136,"v":52.228}
{"ts":1665621840000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":7.408}
{"ts":1665621900000,"o":19136,"h":19136,"l":19131,"c":19131,"v":27.093}
{"ts":1665621960000,"o":19131,"h":19131.5,"l":19131,"c":19131.5,"v":10.706}
{"ts":1665622020000,"o":19131.5,"h":19131.5,"l":19130,"c":19130.5,"v":19.573}
{"ts":1665622080000,"o":19130.5,"h":19130.5,"l":19122.5,"c":19123.5,"v":194.509}
{"ts":1665622140000,"o":19123.5,"h":19127.5,"l":19123,"c":19127.5,"v":57.512}
{"ts":1665622200000,"o":19127.5,"h":19128,"l":19127,"c":19127.5,"v":15.467}
{"ts":1665622260000,"o":19127.5,"h":19128,"l":19127.5,"c":19127.5,"v":6.61}
{"ts":1665622320000,"o":19127.5,"h":19128,"l":19127.5,"c":19127.5,"v":21.373}
{"ts":1665622380000,"o":19127.5,"h":19133,"l":19127.5,"c":19133,"v":32.17}
{"ts":1665622440000,"o":19133,"h":19136,"l":19132.5,"c":19136,"v":14.257}
{"ts":1665622500000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":14.885}
{"ts":1665622560000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":2.199}
{"ts":1665622620000,"o":19136,"h":19136,"l":19135.5,"c":19135.5,"v":2.81}
{"ts":1665622680000,"o":19135.5,"h":19138.5,"l":19135.5,"c":19138.5,"v":37.238}
{"ts":1665622740000,"o":19138.5,"h":19138.5,"l":19138,"c":19138.5,"v":8.896}
{"ts":1665622800000,"o":19138.5,"h":19138.5,"l":19135.5,"c":19135.5,"v":18.513}
{"ts":1665622860000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":11.735}
{"ts":1665622920000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":4.014}
{"ts":1665622980000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":7.608}
{"ts":1665623040000,"o":19136,"h":19139.5,"l":19135.5,"c":19139.5,"v":16.455}
{"ts":1665623100000,"o":19139.5,"h":19140,"l":19139,"c":19140,"v":9.422}
{"ts":1665623160000,"o":19140,"h":19142,"l":19139.5,"c":19142,"v":9.212}
{"ts":1665623220000,"o":19142,"h":19142,"l":19141.5,"c":19141.5,"v":3.625}
{"ts":1665623280000,"o":19141.5,"h":19142,"l":19136,"c":19137,"v":62.694}
{"ts":1665623340000,"o":19137,"h":19138,"l":19136.5,"c":19138,"v":46.284}
{"ts":1665623400000,"o":19138,"h":19138,"l":19136.5,"c":19137,"v":28.109}
{"ts":1665623460000,"o":19137,"h":19137,"l":19136.5,"c":19136.5,"v":4.708}
{"ts":1665623520000,"o":19136.5,"h":19147,"l":19136.5,"c":19142.5,"v":87.188}
{"ts":1665623580000,"o":19142.5,"h":19142.5,"l":19138,"c":19138.5,"v":10.099}
{"ts":1665623640000,"o":19138.5,"h":19138.5,"l":19135,"c":19135,"v":20.715}
{"ts":1665623700000,"o":19135,"h":19135.5,"l":19127,"c":19127,"v":88.524}
{"ts":1665623760000,"o":19127,"h":19127.5,"l":19122.5,"c":19122.5,"v":161.335}
{"ts":1665623820000,"o":19122.5,"h":19124.5,"l":19122.5,"c":19124.5,"v":24.686}
{"ts":1665623880000,"o":19124.5,"h":19124.5,"l":19124,"c":19124,"v":18.176}
{"ts":1665623940000,"o":19124,"h":19128,"l":19124,"c":19128,"v":40.644}
{"ts":1665624000000,"o":19128,"h":19135.5,"l":19127.5,"c":19135.5,"v":15.657}
{"ts":1665624060000,"o":19135.5,"h":19135.5,"l":19135,"c":19135.5,"v":4.894}
{"ts":1665624120000,"o":19135.5,"h":19135.5,"l":19132.5,"c":19133,"v":8.115}
{"ts":1665624180000,"o":19133,"h":19133,"l":19124,"c":19124,"v":161.828}
{"ts":1665624240000,"o":19124,"h":19124.5,"l":19124,"c":19124,"v":20.56}
{"ts":1665624300000,"o":19124,"h":19126,"l":19124,"c":19125.5,"v":17.837}
{"ts":1665624360000,"o":19125.5,"h":19128.5,"l":19125.5,"c":19128.5,"v":12.821}
{"ts":1665624420000,"o":19128.5,"h":19128.5,"l":19128,"c":19128,"v":6.142}
{"ts":1665624480000,"o":19128,"h":19128.5,"l":19128,"c":19128,"v":1.348}
{"ts":1665624540000,"o":19128,"h":19128.5,"l":19128,"c":19128.5,"v":1.571}
{"ts":1665624600000,"o":19128.5,"h":19128.5,"l":19124,"c":19124.5,"v":23.512}
{"ts":1665624660000,"o":19124.5,"h":19124.5,"l":19124,"c":19124.5,"v":10.364}
{"ts":1665624720000,"o":19124.5,"h":19124.5,"l":19124,"c":19124.5,"v":7.263}
{"ts":1665624780000,"o":19124.5,"h":19124.5,"l":19112.5,"c":19115,"v":150.717}
{"ts":1665624840000,"o":19115,"h":19115.5,"l":19115,"c":19115,"v":44.461}
{"ts":1665624900000,"o":19115,"h":19115.5,"l":19115,"c":19115.5,"v":142.831}
{"ts":1665624960000,"o":19115.5,"h":19123,"l":19115,"c":19123,"v":47.98}
{"ts":1665625020000,"o":19123,"h":19123,"l":19117.5,"c":19118,"v":40.112}
{"ts":1665625080000,"o":19118,"h":19118,"l":19112.5,"c":19113,"v":65.177}
{"ts":1665625140000,"o":19113,"h":19113,"l":19107.5,"c":19108,"v":116.905}
{"ts":1665625200000,"o":19108,"h":19108,"l":19101.5,"c":19101.5,"v":162.544}
{"ts":1665625260000,"o":19101.5,"h":19102,"l":19090,"c":19095.5,"v":834.842}
{"ts":1665625320000,"o":19095.5,"h":19096.5,"l":19086,"c":19093,"v":274.637}
{"ts":1665625380000,"o":19093,"h":19094.5,"l":19090,"c":19094,"v":66.45}
{"ts":1665625440000,"o":19094,"h":19094.5,"l":19088,"c":19091,"v":156.415}
{"ts":1665625500000,"o":19091,"h":19092,"l":19088.5,"c":19089,"v":121.777}
{"ts":1665625560000,"o":19089,"h":19099,"l":19088,"c":19098.5,"v":77.633}
{"ts":1665625620000,"o":19098.5,"h":19099,"l":19095.5,"c":19096,"v":27.532}
{"ts":1665625680000,"o":19096,"h":19096.5,"l":19092,"c":19096,"v":46.111}
{"ts":1665625740000,"o":19096,"h":19098,"l":19092.5,"c":19093,"v":55.171}
{"ts":1665625800000,"o":19093,"h":19093,"l":19092.5,"c":19093,"v":26.982}
{"ts":1665625860000,"o":19093,"h":19098.5,"l":19092.5,"c":19098,"v":45.623}
{"ts":1665625920000,"o":19098,"h":19103.5,"l":19098,"c":19103.5,"v":55.627}
{"ts":1665625980000,"o":19103.5,"h":19103.5,"l":19103,"c":19103.5,"v":15.538}
{"ts":1665626040000,"o":19103.5,"h":19103.5,"l":19103,"c":19103.5,"v":21.922}
{"ts":1665626100000,"o":19103.5,"h":19103.5,"l":19102,"c":19102.5,"v":12.31}
{"ts":1665626160000,"o":19102.5,"h":19102.5,"l":19096,"c":19096,"v":47.74}
{"ts":1665626220000,"o":19096,"h":19097.5,"l":19096,"c":19097.5,"v":28.535}
{"ts":1665626280000,"o":19097.5,"h":19099.5,"l":19097.5,"c":19099.5,"v":24.532}
{"ts":1665626340000,"o":19099.5,"h":19099.5,"l":19099,"c":19099,"v":6.159}
{"ts":1665626400000,"o":19099,"h":19100,"l":19099,"c":19100,"v":50.331}
{"ts":1665626460000,"o":19100,"h":19100,"l":19099.5,"c":19099.5,"v":18.001}
{"ts":1665626520000,"o":19099.5,"h":19100,"l":19099.5,"c":19100,"v":46.874}
{"ts":1665626580000,"o":19100,"h":19100,"l":19099.5,"c":19099.5,"v":3.77}
{"ts":1665626640000,"o":19099.5,"h":19100,"l":19099.5,"c":19099.5,"v":20.47}
{"ts":1665626700000,"o":19099.5,"h":19100,"l":19077.5,"c":19084.5,"v":475.261}
{"ts":1665626760000,"o":19084.5,"h":19090,"l":19084.5,"c":19090,"v":55.039}
{"ts":1665626820000,"o":19090,"h":19090,"l":19089.5,"c":19089.5,"v":13.389}
{"ts":1665626880000,"o":19089.5,"h":19090,"l":19089.5,"c":19089.5,"v":59.699}
{"ts":1665626940000,"o":19089.5,"h":19090,"l":19089.5,"c":19090,"v":25.459}
{"ts":1665627000000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":25.645}
{"ts":1665627060000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":8.545}
{"ts":1665627120000,"o":19090,"h":19090,"l":19071.5,"c":19082,"v":202.989}
{"ts":1665627180000,"o":19082,"h":19082.5,"l":19077,"c":19077.5,"v":50.837}
{"ts":1665627240000,"o":19077.5,"h":19077.5,"l":19073.5,"c":19074,"v":87.985}
{"ts":1665627300000,"o":19074,"h":19074,"l":19066,"c":19070.5,"v":172.594}
{"ts":1665627360000,"o":19070.5,"h":19076.5,"l":19067.5,"c":19076.5,"v":89.665}
{"ts":1665627420000,"o":19076.5,"h":19078.5,"l":19076,"c":19078.5,"v":72.233}
{"ts":1665627480000,"o":19078.5,"h":19081.5,"l":19078,"c":19081.5,"v":45.557}
{"ts":1665627540000,"o":19081.5,"h":19081.5,"l":19081,"c":19081.5,"v":24.778}
{"ts":1665627600000,"o":19081.5,"h":19081.5,"l":19068,"c":19068.5,"v":82.474}
{"ts":1665627660000,"o":19068.5,"h":19068.5,"l":19062,"c":19062.5,"v":75.638}
{"ts":1665627720000,"o":19062.5,"h":19062.5,"l":19055.5,"c":19056,"v":151.244}
{"ts":1665627780000,"o":19056,"h":19066.5,"l":19055.5,"c":19066,"v":108.679}
{"ts":1665627840000,"o":19066,"h":19067.5,"l":19063,"c":19063.5,"v":120.646}
{"ts":1665627900000,"o":19063.5,"h":19064,"l":19063.5,"c":19064,"v":32.489}
{"ts":1665627960000,"o":19064,"h":19064,"l":19063.5,"c":19064,"v":18.119}
{"ts":1665628020000,"o":19064,"h":19064,"l":19063.5,"c":19063.5,"v":30.011}
{"ts":1665628080000,"o":19063.5,"h":19064,"l":19050,"c":19053,"v":180.597}
{"ts":1665628140000,"o":19053,"h":19053.5,"l":19043.5,"c":19051,"v":419.54}
{"ts":1665628200000,"o":19051,"h":19051.5,"l":19002,"c":19023,"v":1380.683}
{"ts":1665628260000,"o":19023,"h":19035.5,"l":19023,"c":19034.5,"v":413.637}
{"ts":1665628320000,"o":19034.5,"h":19050,"l":19034.5,"c":19050,"v":96.638}
{"ts":1665628380000,"o":19050,"h":19059.5,"l":19049.5,"c":19054,"v":251.537}
{"ts":1665628440000,"o":19054,"h":19054.5,"l":19054,"c":19054,"v":42.662}
{"ts":1665628500000,"o":19054,"h":19054.5,"l":19054,"c":19054.5,"v":21.174}
{"ts":1665628560000,"o":19054.5,"h":19054.5,"l":19049,"c":19053,"v":123.165}
{"ts":1665628620000,"o":19053,"h":19055,"l":19052.5,"c":19055,"v":97.688}
{"ts":1665628680000,"o":19055,"h":19061,"l":19054.5,"c":19061,"v":158.257}
{"ts":1665628740000,"o":19061,"h":19066.5,"l":19060.5,"c":19066,"v":120.491}
{"ts":1665628800000,"o":19066,"h":19071,"l":19065,"c":19071,"v":387.154}
{"ts":1665628860000,"o":19071,"h":19071,"l":19065,"c":19065,"v":49.64}
{"ts":1665628920000,"o":19065,"h":19065.5,"l":19065,"c":19065.5,"v":45.143}
{"ts":1665628980000,"o":19065.5,"h":19065.5,"l":19063.5,"c":19065.5,"v":78.843}
{"ts":1665629040000,"o":19065.5,"h":19065.5,"l":19065,"c":19065.5,"v":25.025}
{"ts":1665629100000,"o":19065.5,"h":19065.5,"l":19065,"c":19065,"v":14.176}
{"ts":1665629160000,"o":19065,"h":19065.5,"l":19060.5,"c":19061,"v":23.026}
{"ts":1665629220000,"o":19061,"h":19061,"l":19060,"c":19060.5,"v":60.03}
{"ts":1665629280000,"o":19060.5,"h":19060.5,"l":19060,"c":19060,"v":10.411}
{"ts":1665629340000,"o":19060,"h":19060.5,"l":19057.5,"c":19058,"v":118.082}
{"ts":1665629400000,"o":19058,"h":19058,"l":19055,"c":19055,"v":50.186}
{"ts":1665629460000,"o":19055,"h":19055.5,"l":19054.5,"c":19054.5,"v":23.513}
{"ts":1665629520000,"o":19054.5,"h":19064,"l":19054.5,"c":19063.5,"v":119.861}
{"ts":1665629580000,"o":19063.5,"h":19083,"l":19063.5,"c":19082.5,"v":159.563}
{"ts":1665629640000,"o":19082.5,"h":19085,"l":19076.5,"c":19083,"v":100.861}
{"ts":1665629700000,"o":19083,"h":19083.5,"l":19071,"c":19071.5,"v":87.559}
{"ts":1665629760000,"o":19071.5,"h":19083.5,"l":19070,"c":19083.5,"v":36.338}
{"ts":1665629820000,"o":19083.5,"h":19083.5,"l":19083,"c":19083,"v":19.519}
{"ts":1665629880000,"o":19083,"h":19083.5,"l":19075,"c":19075.5,"v":28.955}
{"ts":1665629940000,"o":19075.5,"h":19079.5,"l":19073,"c":19079.5,"v":33.824}
{"ts":1665630000000,"o":19079.5,"h":19079.5,"l":19079,"c":19079.5,"v":12.779}
{"ts":1665630060000,"o":19079.5,"h":19079.5,"l":19076,"c":19076.5,"v":17.964}
{"ts":1665630120000,"o":19076.5,"h":19077,"l":19076,"c":19076.5,"v":19.486}
{"ts":1665630180000,"o":19076.5,"h":19077.5,"l":19076.5,"c":19077,"v":20.218}
{"ts":1665630240000,"o":19077,"h":19077.5,"l":19077,"c":19077,"v":4.247}
{"ts":1665630300000,"o":19077,"h":19077.5,"l":19077,"c":19077.5,"v":26.331}
{"ts":1665630360000,"o":19077.5,"h":19077.5,"l":19077,"c":19077,"v":7.669}
{"ts":1665630420000,"o":19077,"h":19080,"l":19077,"c":19079.5,"v":26.523}
{"ts":1665630480000,"o":19079.5,"h":19083.5,"l":19079.5,"c":19083,"v":27.089}
{"ts":1665630540000,"o":19083,"h":19086,"l":19083,"c":19085.5,"v":51.587}
{"ts":1665630600000,"o":19085.5,"h":19098,"l":19085.5,"c":19096,"v":167.009}
{"ts":1665630660000,"o":19096,"h":19096,"l":19095,"c":19095,"v":40.731}
{"ts":1665630720000,"o":19095,"h":19095.5,"l":19095,"c":19095.5,"v":24.124}
{"ts":1665630780000,"o":19095.5,"h":19095.5,"l":19091,"c":19091,"v":30.94}
{"ts":1665630840000,"o":19091,"h":19096,"l":19091,"c":19095.5,"v":26.612}
{"ts":1665630900000,"o":19095.5,"h":19096,"l":19095.5,"c":19096,"v":21.163}
{"ts":1665630960000,"o":19096,"h":19096,"l":19095.5,"c":19096,"v":21.782}
{"ts":1665631020000,"o":19096,"h":19096,"l":19093.5,"c":19094,"v":16.417}
{"ts":1665631080000,"o":19094,"h":19097,"l":19093.5,"c":19096.5,"v":12.654}
{"ts":1665631140000,"o":19096.5,"h":19109.5,"l":19096.5,"c":19106.5,"v":131.237}
{"ts":1665631200000,"o":19106.5,"h":19107.5,"l":19102.5,"c":19102.5,"v":120.696}
{"ts":1665631260000,"o":19102.5,"h":19103,"l":19102.5,"c":19103,"v":17.741}
{"ts":1665631320000,"o":19103,"h":19103,"l":19102.5,"c":19102.5,"v":15.126}
{"ts":1665631380000,"o":19102.5,"h":19103,"l":19102.5,"c":19103,"v":8.81}
{"ts":1665631440000,"o":19103,"h":19103,"l":19098.5,"c":19098.5,"v":83.508}
{"ts":1665631500000,"o":19098.5,"h":19103,"l":19098.5,"c":19102.5,"v":76.639}
{"ts":1665631560000,"o":19102.5,"h":19102.5,"l":19100,"c":19100,"v":22.156}
{"ts":1665631620000,"o":19100,"h":19100.5,"l":19100,"c":19100.5,"v":103.804}
{"ts":1665631680000,"o":19100.5,"h":19100.5,"l":19096.5,"c":19097,"v":41.906}
{"ts":1665631740000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":7.77}
{"ts":1665631800000,"o":19097,"h":19097,"l":19090.5,"c":19091,"v":38.111}
{"ts":1665631860000,"o":19091,"h":19091,"l":19090,"c":19090.5,"v":11.626}
{"ts":1665631920000,"o":19090.5,"h":19090.5,"l":19090,"c":19090,"v":7.003}
{"ts":1665631980000,"o":19090,"h":19090.5,"l":19090,"c":19090,"v":21.434}
{"ts":1665632040000,"o":19090,"h":19090.5,"l":19090,"c":19090.5,"v":8.63}
{"ts":1665632100000,"o":19090.5,"h":19095,"l":19090,"c":19094.5,"v":55.659}
{"ts":1665632160000,"o":19094.5,"h":19100,"l":19094.5,"c":19100,"v":26.696}
{"ts":1665632220000,"o":19100,"h":19100,"l":19099.5,"c":19099.5,"v":5.243}
{"ts":1665632280000,"o":19099.5,"h":19100,"l":19099.5,"c":19099.5,"v":8.186}
{"ts":1665632340000,"o":19099.5,"h":19100,"l":19094,"c":19094.5,"v":27.248}
{"ts":1665632400000,"o":19094.5,"h":19094.5,"l":19092,"c":19092,"v":23.461}
{"ts":1665632460000,"o":19092,"h":19092,"l":19091,"c":19091.5,"v":9.674}
{"ts":1665632520000,"o":19091.5,"h":19091.5,"l":19090.5,"c":19090.5,"v":27.06}
{"ts":1665632580000,"o":19090.5,"h":19091,"l":19089,"c":19089.5,"v":48.408}
{"ts":1665632640000,"o":19089.5,"h":19089.5,"l":19089,"c":19089.5,"v":3.701}
{"ts":1665632700000,"o":19089.5,"h":19089.5,"l":19089,"c":19089,"v":18.305}
{"ts":1665632760000,"o":19089,"h":19089.5,"l":19088.5,"c":19089,"v":9.269}
{"ts":1665632820000,"o":19089,"h":19089,"l":19083,"c":19083.5,"v":34.224}
{"ts":1665632880000,"o":19083.5,"h":19083.5,"l":19079.5,"c":19079.5,"v":19.718}
{"ts":1665632940000,"o":19079.5,"h":19084,"l":19079.5,"c":19083.5,"v":21.081}
{"ts":1665633000000,"o":19083.5,"h":19089.5,"l":19083.5,"c":19089.5,"v":32.858}
{"ts":1665633060000,"o":19089.5,"h":19089.5,"l":19089,"c":19089.5,"v":23.739}
{"ts":1665633120000,"o":19089.5,"h":19091.5,"l":19089,"c":19091,"v":31.263}
{"ts":1665633180000,"o":19091,"h":19091.5,"l":19091,"c":19091.5,"v":19.704}
{"ts":1665633240000,"o":19091.5,"h":19091.5,"l":19091,"c":19091.5,"v":2.394}
{"ts":1665633300000,"o":19091.5,"h":19091.5,"l":19086,"c":19086.5,"v":70.51}
{"ts":1665633360000,"o":19086.5,"h":19086.5,"l":19082.5,"c":19083,"v":33.559}
{"ts":1665633420000,"o":19083,"h":19083,"l":19082.5,"c":19082.5,"v":4.724}
{"ts":1665633480000,"o":19082.5,"h":19083,"l":19082.5,"c":19083,"v":2.72}
{"ts":1665633540000,"o":19083,"h":19083,"l":19082.5,"c":19083,"v":3.345}
{"ts":1665633600000,"o":19083,"h":19083,"l":19078.5,"c":19079,"v":27.981}
{"ts":1665633660000,"o":19079,"h":19079,"l":19078.5,"c":19078.5,"v":7.876}
{"ts":1665633720000,"o":19078.5,"h":19079,"l":19078,"c":19078,"v":30.115}
{"ts":1665633780000,"o":19078,"h":19078.5,"l":19078,"c":19078.5,"v":17.812}
{"ts":1665633840000,"o":19078.5,"h":19078.5,"l":19078,"c":19078.5,"v":26.877}
{"ts":1665633900000,"o":19078.5,"h":19078.5,"l":19078,"c":19078.5,"v":14.727}
{"ts":1665633960000,"o":19078.5,"h":19078.5,"l":19070.5,"c":19071,"v":66.174}
{"ts":1665634020000,"o":19071,"h":19071,"l":19070,"c":19070,"v":46.023}
{"ts":1665634080000,"o":19070,"h":19070.5,"l":19070,"c":19070.5,"v":20.745}
{"ts":1665634140000,"o":19070.5,"h":19073.5,"l":19070,"c":19073,"v":46.285}
{"ts":1665634200000,"o":19073,"h":19073.5,"l":19072,"c":19072.5,"v":26.698}
{"ts":1665634260000,"o":19072.5,"h":19072.5,"l":19071.5,"c":19071.5,"v":32.589}
{"ts":1665634320000,"o":19071.5,"h":19072,"l":19071.5,"c":19072,"v":9.129}
{"ts":1665634380000,"o":19072,"h":19072,"l":19071.5,"c":19071.5,"v":14.564}
{"ts":1665634440000,"o":19071.5,"h":19072,"l":19071.5,"c":19072,"v":12.552}
{"ts":1665634500000,"o":19072,"h":19072,"l":19071.5,"c":19071.5,"v":13.16}
{"ts":1665634560000,"o":19071.5,"h":19072,"l":19071.5,"c":19071.5,"v":11.553}
{"ts":1665634620000,"o":19071.5,"h":19085.5,"l":19071.5,"c":19085.5,"v":100.814}
{"ts":1665634680000,"o":19085.5,"h":19085.5,"l":19085,"c":19085.5,"v":38.859}
{"ts":1665634740000,"o":19085.5,"h":19085.5,"l":19081.5,"c":19082,"v":67.672}
{"ts":1665634800000,"o":19082,"h":19082,"l":19081,"c":19081.5,"v":7.531}
{"ts":1665634860000,"o":19081.5,"h":19081.5,"l":19081,"c":19081,"v":9.001}
{"ts":1665634920000,"o":19081,"h":19081.5,"l":19081,"c":19081,"v":6.315}
{"ts":1665634980000,"o":19081,"h":19083.5,"l":19081,"c":19083.5,"v":23.841}
{"ts":1665635040000,"o":19083.5,"h":19083.5,"l":19083,"c":19083.5,"v":6.051}
{"ts":1665635100000,"o":19083.5,"h":19083.5,"l":19083,"c":19083.5,"v":7.789}
{"ts":1665635160000,"o":19083.5,"h":19085,"l":19083,"c":19084.5,"v":16.011}
{"ts":1665635220000,"o":19084.5,"h":19085,"l":19084.5,"c":19085,"v":5.178}
{"ts":1665635280000,"o":19085,"h":19085,"l":19082,"c":19082,"v":49.444}
{"ts":1665635340000,"o":19082,"h":19082.5,"l":19082,"c":19082.5,"v":3.448}
{"ts":1665635400000,"o":19082.5,"h":19082.5,"l":19082,"c":19082.5,"v":10.738}
{"ts":1665635460000,"o":19082.5,"h":19082.5,"l":19080,"c":19080,"v":10.923}
{"ts":1665635520000,"o":19080,"h":19082.5,"l":19080,"c":19082,"v":40.803}
{"ts":1665635580000,"o":19082,"h":19084.5,"l":19082,"c":19084.5,"v":24.403}
{"ts":1665635640000,"o":19084.5,"h":19084.5,"l":19084,"c":19084.5,"v":8.429}
{"ts":1665635700000,"o":19084.5,"h":19084.5,"l":19084,"c":19084,"v":8.295}
{"ts":1665635760000,"o":19084,"h":19084.5,"l":19084,"c":19084.5,"v":12.808}
{"ts":1665635820000,"o":19084.5,"h":19084.5,"l":19079,"c":19079.5,"v":39.521}
{"ts":1665635880000,"o":19079.5,"h":19079.5,"l":19078.5,"c":19078.5,"v":18.612}
{"ts":1665635940000,"o":19078.5,"h":19079,"l":19078.5,"c":19078.5,"v":3.606}
{"ts":1665636000000,"o":19078.5,"h":19079,"l":19078.5,"c":19079,"v":10.353}
{"ts":1665636060000,"o":19079,"h":19079,"l":19078.5,"c":19079,"v":6.148}
{"ts":1665636120000,"o":19079,"h":19079,"l":19078.5,"c":19078.5,"v":7.974}
{"ts":1665636180000,"o":19078.5,"h":19079,"l":19078.5,"c":19078.5,"v":6.365}
{"ts":1665636240000,"o":19078.5,"h":19079,"l":19078.5,"c":19079,"v":5.704}
{"ts":1665636300000,"o":19079,"h":19079,"l":19078.5,"c":19078.5,"v":11.338}
{"ts":1665636360000,"o":19078.5,"h":19079,"l":19078.5,"c":19079,"v":6.148}
{"ts":1665636420000,"o":19079,"h":19079,"l":19078,"c":19078.5,"v":18.433}
{"ts":1665636480000,"o":19078.5,"h":19078.5,"l":19069,"c":19069.5,"v":79.623}
{"ts":1665636540000,"o":19069.5,"h":19069.5,"l":19067.5,"c":19068,"v":14.558}
{"ts":1665636600000,"o":19068,"h":19069.5,"l":19067.5,"c":19069.5,"v":15.579}
{"ts":1665636660000,"o":19069.5,"h":19069.5,"l":19069,"c":19069,"v":10.202}
{"ts":1665636720000,"o":19069,"h":19070,"l":19069,"c":19070,"v":14.899}
{"ts":1665636780000,"o":19070,"h":19070,"l":19069.5,"c":19069.5,"v":7.297}
{"ts":1665636840000,"o":19069.5,"h":19070,"l":19069.5,"c":19069.5,"v":5.719}
{"ts":1665636900000,"o":19069.5,"h":19070,"l":19069.5,"c":19070,"v":10.492}
{"ts":1665636960000,"o":19070,"h":19073,"l":19069.5,"c":19073,"v":25.3}
{"ts":1665637020000,"o":19073,"h":19080,"l":19072.5,"c":19080,"v":42.627}
{"ts":1665637080000,"o":19080,"h":19086,"l":19079.5,"c":19086,"v":42.031}
{"ts":1665637140000,"o":19086,"h":19086,"l":19085.5,"c":19085.5,"v":17.886}
{"ts":1665637200000,"o":19085.5,"h":19086,"l":19082,"c":19082,"v":15.656}
{"ts":1665637260000,"o":19082,"h":19082.5,"l":19073.5,"c":19073.5,"v":38.917}
{"ts":1665637320000,"o":19073.5,"h":19074,"l":19073.5,"c":19073.5,"v":10.322}
{"ts":1665637380000,"o":19073.5,"h":19074,"l":19055,"c":19055.5,"v":213.619}
{"ts":1665637440000,"o":19055.5,"h":19059,"l":19055,"c":19059,"v":41.613}
{"ts":1665637500000,"o":19059,"h":19059,"l":19040,"c":19053.5,"v":227.003}
{"ts":1665637560000,"o":19053.5,"h":19055,"l":19052.5,"c":19053,"v":54.72}
{"ts":1665637620000,"o":19053,"h":19053,"l":19051,"c":19051.5,"v":12.616}
{"ts":1665637680000,"o":19051.5,"h":19056.5,"l":19051,"c":19056.5,"v":39.231}
{"ts":1665637740000,"o":19056.5,"h":19066.5,"l":19056,"c":19066.5,"v":33.497}
{"ts":1665637800000,"o":19066.5,"h":19066.5,"l":19066,"c":19066,"v":16.39}
{"ts":1665637860000,"o":19066,"h":19071,"l":19066,"c":19070.5,"v":57.042}
{"ts":1665637920000,"o":19070.5,"h":19078,"l":19070.5,"c":19077.5,"v":42.013}
{"ts":1665637980000,"o":19077.5,"h":19078,"l":19077.5,"c":19078,"v":7.622}
{"ts":1665638040000,"o":19078,"h":19078,"l":19077.5,"c":19078,"v":6.099}
{"ts":1665638100000,"o":19078,"h":19078,"l":19077.5,"c":19077.5,"v":22.729}
{"ts":1665638160000,"o":19077.5,"h":19078,"l":19077.5,"c":19078,"v":14.649}
{"ts":1665638220000,"o":19078,"h":19078,"l":19075,"c":19075,"v":13.795}
{"ts":1665638280000,"o":19075,"h":19075.5,"l":19075,"c":19075.5,"v":13.499}
{"ts":1665638340000,"o":19075.5,"h":19075.5,"l":19075,"c":19075.5,"v":5.557}
{"ts":1665638400000,"o":19075.5,"h":19075.5,"l":19075,"c":19075.5,"v":13.359}
{"ts":1665638460000,"o":19075.5,"h":19075.5,"l":19064,"c":19064.5,"v":43.197}
{"ts":1665638520000,"o":19064.5,"h":19064.5,"l":19059.5,"c":19059.5,"v":36.528}
{"ts":1665638580000,"o":19059.5,"h":19061,"l":19059.5,"c":19060.5,"v":51.391}
{"ts":1665638640000,"o":19060.5,"h":19068.5,"l":19060.5,"c":19068,"v":46.201}
{"ts":1665638700000,"o":19068,"h":19068.5,"l":19064.5,"c":19065,"v":29.488}
{"ts":1665638760000,"o":19065,"h":19065,"l":19064.5,"c":19064.5,"v":11.582}
{"ts":1665638820000,"o":19064.5,"h":19068,"l":19064.5,"c":19068,"v":22.339}
{"ts":1665638880000,"o":19068,"h":19068,"l":19067.5,"c":19067.5,"v":3.83}
{"ts":1665638940000,"o":19067.5,"h":19069.5,"l":19067.5,"c":19069.5,"v":6.307}
{"ts":1665639000000,"o":19069.5,"h":19069.5,"l":19067.5,"c":19068,"v":27.797}
{"ts":1665639060000,"o":19068,"h":19075,"l":19067.5,"c":19074.5,"v":21.356}
{"ts":1665639120000,"o":19074.5,"h":19077,"l":19074.5,"c":19076.5,"v":6.462}
{"ts":1665639180000,"o":19076.5,"h":19083.5,"l":19076.5,"c":19083,"v":49.665}
{"ts":1665639240000,"o":19083,"h":19083.5,"l":19083,"c":19083,"v":20.289}
{"ts":1665639300000,"o":19083,"h":19085,"l":19083,"c":19084.5,"v":15.024}
{"ts":1665639360000,"o":19084.5,"h":19088.5,"l":19084.5,"c":19088,"v":15.577}
{"ts":1665639420000,"o":19088,"h":19088,"l":19087.5,"c":19087.5,"v":6.793}
{"ts":1665639480000,"o":19087.5,"h":19088,"l":19087.5,"c":19087.5,"v":22.8}
{"ts":1665639540000,"o":19087.5,"h":19088,"l":19087.5,"c":19087.5,"v":7.284}
{"ts":1665639600000,"o":19087.5,"h":19094,"l":19087.5,"c":19094,"v":42.777}
{"ts":1665639660000,"o":19094,"h":19100,"l":19093.5,"c":19100,"v":97.862}
{"ts":1665639720000,"o":19100,"h":19100,"l":19096,"c":19096,"v":99.676}
{"ts":1665639780000,"o":19096,"h":19100,"l":19096,"c":19100,"v":36.242}
{"ts":1665639840000,"o":19100,"h":19100,"l":19099.5,"c":19100,"v":46.121}
{"ts":1665639900000,"o":19100,"h":19100,"l":19096.5,"c":19096.5,"v":40.05}
{"ts":1665639960000,"o":19096.5,"h":19097,"l":19096.5,"c":19096.5,"v":5.24}
{"ts":1665640020000,"o":19096.5,"h":19097,"l":19092.5,"c":19092.5,"v":34.571}
{"ts":1665640080000,"o":19092.5,"h":19093,"l":19084,"c":19084,"v":50.964}
{"ts":1665640140000,"o":19084,"h":19086.5,"l":19084,"c":19086,"v":14.762}
{"ts":1665640200000,"o":19086,"h":19086.5,"l":19086,"c":19086,"v":7.269}
{"ts":1665640260000,"o":19086,"h":19086.5,"l":19086,"c":19086.5,"v":10.984}
{"ts":1665640320000,"o":19086.5,"h":19086.5,"l":19086,"c":19086.5,"v":3.732}
{"ts":1665640380000,"o":19086.5,"h":19086.5,"l":19086,"c":19086,"v":8.534}
{"ts":1665640440000,"o":19086,"h":19098,"l":19086,"c":19098,"v":116.637}
{"ts":1665640500000,"o":19098,"h":19098,"l":19097.5,"c":19098,"v":11.729}
{"ts":1665640560000,"o":19098,"h":19098,"l":19086,"c":19090,"v":75.867}
{"ts":1665640620000,"o":19090,"h":19090,"l":19089,"c":19089.5,"v":19.457}
{"ts":1665640680000,"o":19089.5,"h":19089.5,"l":19083,"c":19083.5,"v":24.93}
{"ts":1665640740000,"o":19083.5,"h":19083.5,"l":19083,"c":19083,"v":12.851}
{"ts":1665640800000,"o":19083,"h":19083.5,"l":19077,"c":19077,"v":37.382}
{"ts":1665640860000,"o":19077,"h":19082.5,"l":19077,"c":19082.5,"v":28.164}
{"ts":1665640920000,"o":19082.5,"h":19090,"l":19082,"c":19089.5,"v":59.1}
{"ts":1665640980000,"o":19089.5,"h":19090,"l":19088,"c":19088.5,"v":39.721}
{"ts":1665641040000,"o":19088.5,"h":19088.5,"l":19081.5,"c":19082,"v":16.767}
{"ts":1665641100000,"o":19082,"h":19082,"l":19080,"c":19080.5,"v":4.467}
{"ts":1665641160000,"o":19080.5,"h":19083.5,"l":19080,"c":19083,"v":23.091}
{"ts":1665641220000,"o":19083,"h":19083.5,"l":19083,"c":19083,"v":3.328}
{"ts":1665641280000,"o":19083,"h":19083.5,"l":19083,"c":19083.5,"v":8.858}
{"ts":1665641340000,"o":19083.5,"h":19083.5,"l":19083,"c":19083,"v":10.272}
{"ts":1665641400000,"o":19083,"h":19090.5,"l":19083,"c":19090.5,"v":21.087}
{"ts":1665641460000,"o":19090.5,"h":19090.5,"l":19089,"c":19089.5,"v":11.908}
{"ts":1665641520000,"o":19089.5,"h":19089.5,"l":19085,"c":19085.5,"v":12.84}
{"ts":1665641580000,"o":19085.5,"h":19085.5,"l":19085,"c":19085,"v":7.356}
{"ts":1665641640000,"o":19085,"h":19085.5,"l":19085,"c":19085,"v":15.743}
{"ts":1665641700000,"o":19085,"h":19085.5,"l":19080,"c":19080.5,"v":24.06}
{"ts":1665641760000,"o":19080.5,"h":19080.5,"l":19079,"c":19079.5,"v":4.784}
{"ts":1665641820000,"o":19079.5,"h":19079.5,"l":19078,"c":19078,"v":12.911}
{"ts":1665641880000,"o":19078,"h":19080.5,"l":19078,"c":19080,"v":17.621}
{"ts":1665641940000,"o":19080,"h":19082,"l":19080,"c":19081.5,"v":9.074}
{"ts":1665642000000,"o":19081.5,"h":19081.5,"l":19079,"c":19079,"v":6.653}
{"ts":1665642060000,"o":19079,"h":19083,"l":19079,"c":19082.5,"v":7.281}
{"ts":1665642120000,"o":19082.5,"h":19083,"l":19082.5,"c":19082.5,"v":17.934}
{"ts":1665642180000,"o":19082.5,"h":19083,"l":19080,"c":19080,"v":115.142}
{"ts":1665642240000,"o":19080,"h":19080.5,"l":19077.5,"c":19080,"v":16.403}
{"ts":1665642300000,"o":19080,"h":19083,"l":19080,"c":19081,"v":72.697}
{"ts":1665642360000,"o":19081,"h":19083.5,"l":19081,"c":19083,"v":30.202}
{"ts":1665642420000,"o":19083,"h":19083.5,"l":19079,"c":19079,"v":19.552}
{"ts":1665642480000,"o":19079,"h":19079.5,"l":19074.5,"c":19075,"v":81.033}
{"ts":1665642540000,"o":19075,"h":19075,"l":19073,"c":19073,"v":13.288}
{"ts":1665642600000,"o":19073,"h":19073.5,"l":19066.5,"c":19066.5,"v":205.037}
{"ts":1665642660000,"o":19066.5,"h":19067,"l":19063,"c":19063,"v":37.994}
{"ts":1665642720000,"o":19063,"h":19063.5,"l":19056,"c":19063,"v":163.011}
{"ts":1665642780000,"o":19063,"h":19073,"l":19063,"c":19072.5,"v":46.005}
{"ts":1665642840000,"o":19072.5,"h":19074.5,"l":19071.5,"c":19071.5,"v":17.629}
{"ts":1665642900000,"o":19071.5,"h":19072,"l":19070,"c":19070,"v":13.422}
{"ts":1665642960000,"o":19070,"h":19070.5,"l":19070,"c":19070,"v":33.235}
{"ts":1665643020000,"o":19070,"h":19070.5,"l":19056,"c":19056,"v":89.687}
{"ts":1665643080000,"o":19056,"h":19058,"l":19052.5,"c":19052.5,"v":122.581}
{"ts":1665643140000,"o":19052.5,"h":19058.5,"l":19052.5,"c":19058.5,"v":70.638}
{"ts":1665643200000,"o":19058.5,"h":19058.5,"l":19058,"c":19058.5,"v":32.831}
{"ts":1665643260000,"o":19058.5,"h":19058.5,"l":19058,"c":19058,"v":23.966}
{"ts":1665643320000,"o":19058,"h":19058.5,"l":19056.5,"c":19057,"v":17.492}
{"ts":1665643380000,"o":19057,"h":19057,"l":19050,"c":19050,"v":49.632}
{"ts":1665643440000,"o":19050,"h":19050.5,"l":19047.5,"c":19048,"v":81.87}
{"ts":1665643500000,"o":19048,"h":19048,"l":19032,"c":19039,"v":342.542}
{"ts":1665643560000,"o":19039,"h":19052.5,"l":19039,"c":19052,"v":164.976}
{"ts":1665643620000,"o":19052,"h":19052.5,"l":19052,"c":19052.5,"v":31.089}
{"ts":1665643680000,"o":19052.5,"h":19058.5,"l":19052,"c":19058,"v":28.433}
{"ts":1665643740000,"o":19058,"h":19060.5,"l":19058,"c":19060.5,"v":65.841}
{"ts":1665643800000,"o":19060.5,"h":19068,"l":19060,"c":19068,"v":84.731}
{"ts":1665643860000,"o":19068,"h":19068,"l":19067.5,"c":19068,"v":35.136}
{"ts":1665643920000,"o":19068,"h":19068,"l":19067.5,"c":19068,"v":40.194}
{"ts":1665643980000,"o":19068,"h":19068,"l":19064.5,"c":19064.5,"v":18}
{"ts":1665644040000,"o":19064.5,"h":19065,"l":19064.5,"c":19065,"v":15.991}
{"ts":1665644100000,"o":19065,"h":19065,"l":19064.5,"c":19065,"v":21.811}
{"ts":1665644160000,"o":19065,"h":19065,"l":19047,"c":19047.5,"v":203.159}
{"ts":1665644220000,"o":19047.5,"h":19055.5,"l":19047.5,"c":19055,"v":35.059}
{"ts":1665644280000,"o":19055,"h":19055.5,"l":19055,"c":19055,"v":28.388}
{"ts":1665644340000,"o":19055,"h":19055.5,"l":19055,"c":19055.5,"v":5.252}
{"ts":1665644400000,"o":19055.5,"h":19055.5,"l":19051.5,"c":19051.5,"v":68.895}
{"ts":1665644460000,"o":19051.5,"h":19052,"l":19024,"c":19026,"v":270.261}
{"ts":1665644520000,"o":19026,"h":19051,"l":19026,"c":19051,"v":162.733}
{"ts":1665644580000,"o":19051,"h":19051,"l":19040,"c":19040,"v":53.602}
{"ts":1665644640000,"o":19040,"h":19042.5,"l":19040,"c":19042,"v":58.712}
{"ts":1665644700000,"o":19042,"h":19042.5,"l":19031.5,"c":19031.5,"v":121.146}
{"ts":1665644760000,"o":19031.5,"h":19032,"l":19002,"c":19012,"v":843.152}
{"ts":1665644820000,"o":19012,"h":19021.5,"l":19012,"c":19018,"v":213.769}
{"ts":1665644880000,"o":19018,"h":19025.5,"l":19018,"c":19025.5,"v":48.115}
{"ts":1665644940000,"o":19025.5,"h":19025.5,"l":19022,"c":19022.5,"v":69.243}
{"ts":1665645000000,"o":19022.5,"h":19022.5,"l":19012.5,"c":19012.5,"v":152.486}
{"ts":1665645060000,"o":19012.5,"h":19013,"l":19003,"c":19003.5,"v":281.479}
{"ts":1665645120000,"o":19003.5,"h":19012,"l":18981,"c":19003.5,"v":918.173}
{"ts":1665645180000,"o":19003.5,"h":19020,"l":19001,"c":19019.5,"v":139.37}
{"ts":1665645240000,"o":19019.5,"h":19022,"l":19018.5,"c":19020.5,"v":59.241}
{"ts":1665645300000,"o":19020.5,"h":19038,"l":19020,"c":19025.5,"v":220.202}
{"ts":1665645360000,"o":19025.5,"h":19029,"l":19020,"c":19028.5,"v":85.205}
{"ts":1665645420000,"o":19028.5,"h":19035,"l":19028.5,"c":19034.5,"v":79.751}
{"ts":1665645480000,"o":19034.5,"h":19035,"l":19034.5,"c":19035,"v":38.489}
{"ts":1665645540000,"o":19035,"h":19035,"l":19034.5,"c":19035,"v":40.555}
{"ts":1665645600000,"o":19035,"h":19047,"l":19034.5,"c":19043,"v":136.907}
{"ts":1665645660000,"o":19043,"h":19043.5,"l":19040,"c":19040.5,"v":26.628}
{"ts":1665645720000,"o":19040.5,"h":19040.5,"l":19034.5,"c":19035,"v":52.943}
{"ts":1665645780000,"o":19035,"h":19035,"l":19031.5,"c":19033.5,"v":67.173}
{"ts":1665645840000,"o":19033.5,"h":19037,"l":19033.5,"c":19036.5,"v":82.71}
{"ts":1665645900000,"o":19036.5,"h":19037,"l":19034,"c":19034.5,"v":35.878}
{"ts":1665645960000,"o":19034.5,"h":19034.5,"l":19002,"c":19008.5,"v":213.784}
{"ts":1665646020000,"o":19008.5,"h":19018.5,"l":19008.5,"c":19018,"v":102.601}
{"ts":1665646080000,"o":19018,"h":19033.5,"l":19018,"c":19033,"v":54.664}
{"ts":1665646140000,"o":19033,"h":19049,"l":19033,"c":19049,"v":110.092}
{"ts":1665646200000,"o":19049,"h":19049,"l":19033,"c":19035,"v":79.964}
{"ts":1665646260000,"o":19035,"h":19035,"l":19026,"c":19029,"v":56.839}
{"ts":1665646320000,"o":19029,"h":19029,"l":19003,"c":19015.5,"v":247.325}
{"ts":1665646380000,"o":19015.5,"h":19015.5,"l":19004,"c":19010.5,"v":79.977}
{"ts":1665646440000,"o":19010.5,"h":19011,"l":18986,"c":18988.5,"v":339.746}
{"ts":1665646500000,"o":18988.5,"h":19000,"l":18988,"c":18999.5,"v":112.469}
{"ts":1665646560000,"o":18999.5,"h":19000,"l":18989,"c":18996,"v":105.647}
{"ts":1665646620000,"o":18996,"h":18997.5,"l":18992.5,"c":18996.5,"v":115.312}
{"ts":1665646680000,"o":18996.5,"h":18998.5,"l":18961.5,"c":18978,"v":686.203}
{"ts":1665646740000,"o":18978,"h":18979,"l":18958.5,"c":18958.5,"v":430.234}
{"ts":1665646800000,"o":18958.5,"h":18972.5,"l":18952,"c":18969.5,"v":506.433}
{"ts":1665646860000,"o":18969.5,"h":18984,"l":18969.5,"c":18976,"v":527.148}
{"ts":1665646920000,"o":18976,"h":18995,"l":18973,"c":18994.5,"v":226.269}
{"ts":1665646980000,"o":18994.5,"h":18998,"l":18990,"c":18998,"v":109.94}
{"ts":1665647040000,"o":18998,"h":18998,"l":18990.5,"c":18994.5,"v":121.146}
{"ts":1665647100000,"o":18994.5,"h":18994.5,"l":18994,"c":18994.5,"v":63.061}
{"ts":1665647160000,"o":18994.5,"h":18994.5,"l":18994,"c":18994,"v":31.685}
{"ts":1665647220000,"o":18994,"h":18994.5,"l":18984.5,"c":18991.5,"v":87.877}
{"ts":1665647280000,"o":18991.5,"h":18997,"l":18989,"c":18996.5,"v":57.833}
{"ts":1665647340000,"o":18996.5,"h":19003.5,"l":18996.5,"c":19003,"v":81.206}
{"ts":1665647400000,"o":19003,"h":19003.5,"l":19003,"c":19003,"v":25.36}
{"ts":1665647460000,"o":19003,"h":19003.5,"l":18998.5,"c":18998.5,"v":68.941}
{"ts":1665647520000,"o":18998.5,"h":19003,"l":18998.5,"c":19003,"v":52.95}
{"ts":1665647580000,"o":19003,"h":19003,"l":19000,"c":19001.5,"v":50.042}
{"ts":1665647640000,"o":19001.5,"h":19003,"l":19001.5,"c":19003,"v":58.739}
{"ts":1665647700000,"o":19003,"h":19003,"l":19002.5,"c":19003,"v":24.422}
{"ts":1665647760000,"o":19003,"h":19003,"l":19002.5,"c":19003,"v":25.503}
{"ts":1665647820000,"o":19003,"h":19004.5,"l":19002.5,"c":19004,"v":60.452}
{"ts":1665647880000,"o":19004,"h":19007.5,"l":19004,"c":19007,"v":105.327}
{"ts":1665647940000,"o":19007,"h":19009.5,"l":19005.5,"c":19005.5,"v":87.98}
{"ts":1665648000000,"o":19005.5,"h":19005.5,"l":19000,"c":19000,"v":118.81}
{"ts":1665648060000,"o":19000,"h":19000.5,"l":19000,"c":19000,"v":19.119}
{"ts":1665648120000,"o":19000,"h":19000.5,"l":18996.5,"c":18997,"v":64.716}
{"ts":1665648180000,"o":18997,"h":18997,"l":18992,"c":18992,"v":60.224}
{"ts":1665648240000,"o":18992,"h":18992.5,"l":18985,"c":18985,"v":67.132}
{"ts":1665648300000,"o":18985,"h":19000,"l":18985,"c":18999.5,"v":49.566}
{"ts":1665648360000,"o":18999.5,"h":19003.5,"l":18999.5,"c":19000,"v":85.403}
{"ts":1665648420000,"o":19000,"h":19000,"l":18998.5,"c":18999,"v":66.127}
{"ts":1665648480000,"o":18999,"h":18999,"l":18998.5,"c":18999,"v":16.473}
{"ts":1665648540000,"o":18999,"h":18999,"l":18993,"c":18993.5,"v":46.501}
{"ts":1665648600000,"o":18993.5,"h":18993.5,"l":18993,"c":18993.5,"v":50.313}
{"ts":1665648660000,"o":18993.5,"h":18993.5,"l":18981,"c":18988.5,"v":127.723}
{"ts":1665648720000,"o":18988.5,"h":18996,"l":18988.5,"c":18995.5,"v":71.711}
{"ts":1665648780000,"o":18995.5,"h":18996,"l":18985.5,"c":18986,"v":46.469}
{"ts":1665648840000,"o":18986,"h":18986,"l":18976,"c":18976.5,"v":143.161}
{"ts":1665648900000,"o":18976.5,"h":18979.5,"l":18972,"c":18973,"v":236.214}
{"ts":1665648960000,"o":18973,"h":18973,"l":18956,"c":18973,"v":270.811}
{"ts":1665649020000,"o":18973,"h":18984.5,"l":18972.5,"c":18980.5,"v":122.037}
{"ts":1665649080000,"o":18980.5,"h":18983.5,"l":18978.5,"c":18983.5,"v":144.166}
{"ts":1665649140000,"o":18983.5,"h":18993.5,"l":18981,"c":18993.5,"v":64.522}
{"ts":1665649200000,"o":18993.5,"h":18993.5,"l":18993,"c":18993.5,"v":49.518}
{"ts":1665649260000,"o":18993.5,"h":18996,"l":18993,"c":18993.5,"v":107.755}
{"ts":1665649320000,"o":18993.5,"h":18997,"l":18993.5,"c":18997,"v":41.222}
{"ts":1665649380000,"o":18997,"h":18997,"l":18996.5,"c":18996.5,"v":40.676}
{"ts":1665649440000,"o":18996.5,"h":19000,"l":18996.5,"c":18999.5,"v":51.405}
{"ts":1665649500000,"o":18999.5,"h":19000,"l":18993.5,"c":18993.5,"v":104.849}
{"ts":1665649560000,"o":18993.5,"h":18994,"l":18993.5,"c":18993.5,"v":20.974}
{"ts":1665649620000,"o":18993.5,"h":18994.5,"l":18993.5,"c":18994,"v":12.478}
{"ts":1665649680000,"o":18994,"h":18994.5,"l":18993.5,"c":18993.5,"v":42.573}
{"ts":1665649740000,"o":18993.5,"h":19001,"l":18993.5,"c":19001,"v":87.993}
{"ts":1665649800000,"o":19001,"h":19012.5,"l":19000.5,"c":19012.5,"v":152.495}
{"ts":1665649860000,"o":19012.5,"h":19028,"l":19012,"c":19027.5,"v":158.662}
{"ts":1665649920000,"o":19027.5,"h":19032,"l":19027.5,"c":19032,"v":161.881}
{"ts":1665649980000,"o":19032,"h":19032,"l":19029,"c":19029.5,"v":54.738}
{"ts":1665650040000,"o":19029.5,"h":19029.5,"l":19026.5,"c":19026.5,"v":58.566}
{"ts":1665650100000,"o":19026.5,"h":19027,"l":19020,"c":19020,"v":61.55}
{"ts":1665650160000,"o":19020,"h":19020.5,"l":19016.5,"c":19017,"v":58.847}
{"ts":1665650220000,"o":19017,"h":19020.5,"l":19016.5,"c":19020.5,"v":69.524}
{"ts":1665650280000,"o":19020.5,"h":19025,"l":19012,"c":19012.5,"v":74.485}
{"ts":1665650340000,"o":19012.5,"h":19012.5,"l":19006.5,"c":19007,"v":32.726}
{"ts":1665650400000,"o":19007,"h":19016.5,"l":19007,"c":19014.5,"v":47.132}
{"ts":1665650460000,"o":19014.5,"h":19016,"l":19014.5,"c":19015.5,"v":21.011}
{"ts":1665650520000,"o":19015.5,"h":19016,"l":19015.5,"c":19015.5,"v":19.332}
{"ts":1665650580000,"o":19015.5,"h":19017,"l":19015.5,"c":19016.5,"v":32.69}
{"ts":1665650640000,"o":19016.5,"h":19017,"l":19010,"c":19010,"v":64.044}
{"ts":1665650700000,"o":19010,"h":19010.5,"l":19008.5,"c":19009,"v":22.222}
{"ts":1665650760000,"o":19009,"h":19009,"l":19004,"c":19004,"v":58.303}
{"ts":1665650820000,"o":19004,"h":19004.5,"l":19004,"c":19004.5,"v":13.258}
{"ts":1665650880000,"o":19004.5,"h":19004.5,"l":19003,"c":19003,"v":51.297}
{"ts":1665650940000,"o":19003,"h":19009.5,"l":19003,"c":19009,"v":25.086}
{"ts":1665651000000,"o":19009,"h":19015,"l":19009,"c":19014.5,"v":21.869}
{"ts":1665651060000,"o":19014.5,"h":19015,"l":19014.5,"c":19015,"v":13.404}
{"ts":1665651120000,"o":19015,"h":19015,"l":19014.5,"c":19015,"v":23.458}
{"ts":1665651180000,"o":19015,"h":19015,"l":19014.5,"c":19014.5,"v":13.418}
{"ts":1665651240000,"o":19014.5,"h":19015,"l":19014.5,"c":19015,"v":29.636}
{"ts":1665651300000,"o":19015,"h":19015,"l":19009,"c":19009.5,"v":24.679}
{"ts":1665651360000,"o":19009.5,"h":19009.5,"l":19009,"c":19009,"v":40.969}
{"ts":1665651420000,"o":19009,"h":19009.5,"l":19009,"c":19009.5,"v":54.701}
{"ts":1665651480000,"o":19009.5,"h":19009.5,"l":19009,"c":19009.5,"v":26.099}
{"ts":1665651540000,"o":19009.5,"h":19009.5,"l":19009,"c":19009,"v":17.119}
{"ts":1665651600000,"o":19009,"h":19009.5,"l":19005.5,"c":19006,"v":46.508}
{"ts":1665651660000,"o":19006,"h":19006,"l":19005.5,"c":19005.5,"v":38.014}
{"ts":1665651720000,"o":19005.5,"h":19006,"l":19005,"c":19005.5,"v":33.082}
{"ts":1665651780000,"o":19005.5,"h":19012.5,"l":19005.5,"c":19009,"v":71.002}
{"ts":1665651840000,"o":19009,"h":19011,"l":19004.5,"c":19010.5,"v":28.26}
{"ts":1665651900000,"o":19010.5,"h":19019.5,"l":19010.5,"c":19019.5,"v":55.233}
{"ts":1665651960000,"o":19019.5,"h":19019.5,"l":19011.5,"c":19012,"v":18.556}
{"ts":1665652020000,"o":19012,"h":19023.5,"l":19011.5,"c":19023,"v":60.698}
{"ts":1665652080000,"o":19023,"h":19025,"l":19023,"c":19025,"v":49.629}
{"ts":1665652140000,"o":19025,"h":19025,"l":19020,"c":19020,"v":59.652}
{"ts":1665652200000,"o":19020,"h":19020.5,"l":19020,"c":19020.5,"v":31.372}
{"ts":1665652260000,"o":19020.5,"h":19020.5,"l":19020,"c":19020.5,"v":13.959}
{"ts":1665652320000,"o":19020.5,"h":19020.5,"l":19020,"c":19020.5,"v":25.721}
{"ts":1665652380000,"o":19020.5,"h":19024,"l":19020,"c":19023.5,"v":53.239}
{"ts":1665652440000,"o":19023.5,"h":19028.5,"l":19023.5,"c":19028,"v":42.131}
{"ts":1665652500000,"o":19028,"h":19028.5,"l":19028,"c":19028.5,"v":120.088}
{"ts":1665652560000,"o":19028.5,"h":19028.5,"l":19023.5,"c":19024,"v":38.421}
{"ts":1665652620000,"o":19024,"h":19024,"l":19023.5,"c":19024,"v":13.701}
{"ts":1665652680000,"o":19024,"h":19029.5,"l":19023.5,"c":19029.5,"v":122.038}
{"ts":1665652740000,"o":19029.5,"h":19029.5,"l":19026,"c":19026,"v":21.34}
{"ts":1665652800000,"o":19026,"h":19026.5,"l":19025,"c":19025,"v":37.867}
{"ts":1665652860000,"o":19025,"h":19025,"l":19022,"c":19022,"v":39.953}
{"ts":1665652920000,"o":19022,"h":19022.5,"l":19014,"c":19014,"v":38.08}
{"ts":1665652980000,"o":19014,"h":19014.5,"l":19011.5,"c":19012,"v":20.209}
{"ts":1665653040000,"o":19012,"h":19012,"l":19006.5,"c":19007,"v":48.224}
{"ts":1665653100000,"o":19007,"h":19014,"l":19006.5,"c":19013.5,"v":127.885}
{"ts":1665653160000,"o":19013.5,"h":19015.5,"l":19009.5,"c":19010,"v":58.767}
{"ts":1665653220000,"o":19010,"h":19010,"l":19008,"c":19008.5,"v":69.727}
{"ts":1665653280000,"o":19008.5,"h":19008.5,"l":18997.5,"c":18998,"v":155.654}
{"ts":1665653340000,"o":18998,"h":19002,"l":18997.5,"c":19002,"v":40.954}
{"ts":1665653400000,"o":19002,"h":19009,"l":19001.5,"c":19009,"v":23.071}
{"ts":1665653460000,"o":19009,"h":19011.5,"l":19008.5,"c":19011.5,"v":24.974}
{"ts":1665653520000,"o":19011.5,"h":19011.5,"l":19011,"c":19011,"v":14.478}
{"ts":1665653580000,"o":19011,"h":19011.5,"l":19011,"c":19011.5,"v":14.394}
{"ts":1665653640000,"o":19011.5,"h":19011.5,"l":19011,"c":19011,"v":12.842}
{"ts":1665653700000,"o":19011,"h":19011.5,"l":19000.5,"c":19001,"v":54.913}
{"ts":1665653760000,"o":19001,"h":19001,"l":19000.5,"c":19000.5,"v":71.213}
{"ts":1665653820000,"o":19000.5,"h":19001,"l":19000.5,"c":19001,"v":13.783}
{"ts":1665653880000,"o":19001,"h":19001,"l":19000.5,"c":19000.5,"v":7.1}
{"ts":1665653940000,"o":19000.5,"h":19001,"l":19000,"c":19000.5,"v":30.561}
{"ts":1665654000000,"o":19000.5,"h":19011,"l":19000,"c":19010,"v":175.427}
{"ts":1665654060000,"o":19010,"h":19010,"l":19005,"c":19005,"v":32.234}
{"ts":1665654120000,"o":19005,"h":19005.5,"l":19005,"c":19005,"v":26.877}
{"ts":1665654180000,"o":19005,"h":19005.5,"l":19005,"c":19005,"v":11.2}
{"ts":1665654240000,"o":19005,"h":19005.5,"l":19005,"c":19005,"v":8.487}
{"ts":1665654300000,"o":19005,"h":19005.5,"l":19005,"c":19005,"v":29.34}
{"ts":1665654360000,"o":19005,"h":19005.5,"l":19005,"c":19005,"v":12.117}
{"ts":1665654420000,"o":19005,"h":19013,"l":19005,"c":19012.5,"v":33.45}
{"ts":1665654480000,"o":19012.5,"h":19014,"l":19012.5,"c":19013.5,"v":44.25}
{"ts":1665654540000,"o":19013.5,"h":19014,"l":19003.5,"c":19004,"v":33.537}
{"ts":1665654600000,"o":19004,"h":19004,"l":18985,"c":18993,"v":174.569}
{"ts":1665654660000,"o":18993,"h":18993,"l":18989.5,"c":18989.5,"v":144.89}
{"ts":1665654720000,"o":18989.5,"h":18990,"l":18989.5,"c":18990,"v":92.982}
{"ts":1665654780000,"o":18990,"h":18990,"l":18981,"c":18981.5,"v":103.123}
{"ts":1665654840000,"o":18981.5,"h":18981.5,"l":18981,"c":18981,"v":31.883}
{"ts":1665654900000,"o":18981,"h":18981.5,"l":18981,"c":18981.5,"v":29.015}
{"ts":1665654960000,"o":18981.5,"h":18981.5,"l":18974,"c":18974,"v":147.498}
{"ts":1665655020000,"o":18974,"h":18983,"l":18974,"c":18979.5,"v":62.501}
{"ts":1665655080000,"o":18979.5,"h":18985.5,"l":18979,"c":18985.5,"v":44.36}
{"ts":1665655140000,"o":18985.5,"h":18985.5,"l":18985,"c":18985,"v":14.133}
{"ts":1665655200000,"o":18985,"h":18987,"l":18985,"c":18986.5,"v":23.62}
{"ts":1665655260000,"o":18986.5,"h":18987,"l":18984,"c":18984,"v":22.249}
{"ts":1665655320000,"o":18984,"h":18992.5,"l":18968,"c":18992.5,"v":130.117}
{"ts":1665655380000,"o":18992.5,"h":18993,"l":18992,"c":18992.5,"v":39.136}
{"ts":1665655440000,"o":18992.5,"h":18995.5,"l":18992.5,"c":18995,"v":74.004}
{"ts":1665655500000,"o":18995,"h":18995.5,"l":18982,"c":18984,"v":116.355}
{"ts":1665655560000,"o":18984,"h":18986,"l":18979,"c":18980,"v":46.695}
{"ts":1665655620000,"o":18980,"h":18980,"l":18969,"c":18969.5,"v":60.522}
{"ts":1665655680000,"o":18969.5,"h":18970,"l":18969,"c":18970,"v":56.202}
{"ts":1665655740000,"o":18970,"h":18970,"l":18969.5,"c":18969.5,"v":57.533}
{"ts":1665655800000,"o":18969.5,"h":18976.5,"l":18965,"c":18976,"v":110.169}
{"ts":1665655860000,"o":18976,"h":18976.5,"l":18970,"c":18970,"v":91.524}
{"ts":1665655920000,"o":18970,"h":18970.5,"l":18965.5,"c":18965.5,"v":99.141}
{"ts":1665655980000,"o":18965.5,"h":18968,"l":18965.5,"c":18968,"v":34.61}
{"ts":1665656040000,"o":18968,"h":18971.5,"l":18967.5,"c":18971,"v":41.77}
{"ts":1665656100000,"o":18971,"h":18976,"l":18971,"c":18975,"v":41.395}
{"ts":1665656160000,"o":18975,"h":18975.5,"l":18975,"c":18975,"v":26.437}
{"ts":1665656220000,"o":18975,"h":18975.5,"l":18965,"c":18965.5,"v":71.087}
{"ts":1665656280000,"o":18965.5,"h":18973,"l":18965,"c":18966,"v":60.722}
{"ts":1665656340000,"o":18966,"h":18966,"l":18965,"c":18965.5,"v":39.009}
{"ts":1665656400000,"o":18965.5,"h":18965.5,"l":18859.5,"c":18875,"v":4039.628}
{"ts":1665656460000,"o":18875,"h":18899,"l":18861,"c":18867.5,"v":931.94}
{"ts":1665656520000,"o":18867.5,"h":18870.5,"l":18767.5,"c":18820.5,"v":4946.01}
{"ts":1665656580000,"o":18820.5,"h":18824,"l":18790.5,"c":18816,"v":1054.24}
{"ts":1665656640000,"o":18816,"h":18854.5,"l":18810,"c":18852.5,"v":796.281}
{"ts":1665656700000,"o":18852.5,"h":18854,"l":18814.5,"c":18814.5,"v":658.179}
{"ts":1665656760000,"o":18814.5,"h":18833.5,"l":18814.5,"c":18832.5,"v":333.212}
{"ts":1665656820000,"o":18832.5,"h":18832.5,"l":18803,"c":18809,"v":419.936}
{"ts":1665656880000,"o":18809,"h":18820.5,"l":18804,"c":18804.5,"v":569.039}
{"ts":1665656940000,"o":18804.5,"h":18804.5,"l":18717.5,"c":18770.5,"v":2691.779}
{"ts":1665657000000,"o":18770.5,"h":18770.5,"l":18600,"c":18621.5,"v":6297.013}
{"ts":1665657060000,"o":18621.5,"h":18666.5,"l":18547,"c":18665.5,"v":4079.004}
{"ts":1665657120000,"o":18665.5,"h":18665.5,"l":18610,"c":18633,"v":974.213}
{"ts":1665657180000,"o":18633,"h":18649.5,"l":18623.5,"c":18624.5,"v":451.484}
{"ts":1665657240000,"o":18624.5,"h":18642.5,"l":18600,"c":18642,"v":766.909}
{"ts":1665657300000,"o":18642,"h":18649,"l":18600,"c":18600,"v":572.047}
{"ts":1665657360000,"o":18600,"h":18631,"l":18565,"c":18622,"v":1328.312}
{"ts":1665657420000,"o":18622,"h":18646,"l":18622,"c":18642,"v":731.953}
{"ts":1665657480000,"o":18642,"h":18664.5,"l":18631.5,"c":18642,"v":758.306}
{"ts":1665657540000,"o":18642,"h":18663.5,"l":18629.5,"c":18657,"v":422.797}
{"ts":1665657600000,"o":18657,"h":18660.5,"l":18633,"c":18646,"v":413.116}
{"ts":1665657660000,"o":18646,"h":18647.5,"l":18633,"c":18640,"v":208.956}
{"ts":1665657720000,"o":18640,"h":18650,"l":18640,"c":18647.5,"v":198.821}
{"ts":1665657780000,"o":18647.5,"h":18689.5,"l":18647.5,"c":18674.5,"v":652.276}
{"ts":1665657840000,"o":18674.5,"h":18676,"l":18655,"c":18673.5,"v":296.884}
{"ts":1665657900000,"o":18673.5,"h":18674,"l":18640,"c":18645.5,"v":406.596}
{"ts":1665657960000,"o":18645.5,"h":18655.5,"l":18645.5,"c":18655.5,"v":285.145}
{"ts":1665658020000,"o":18655.5,"h":18673,"l":18655,"c":18668.5,"v":249.74}
{"ts":1665658080000,"o":18668.5,"h":18706,"l":18668.5,"c":18706,"v":640.502}
{"ts":1665658140000,"o":18706,"h":18721,"l":18697.5,"c":18705.5,"v":817.601}
{"ts":1665658200000,"o":18705.5,"h":18710.5,"l":18671.5,"c":18672,"v":377.69}
{"ts":1665658260000,"o":18672,"h":18674,"l":18668.5,"c":18674,"v":128.76}
{"ts":1665658320000,"o":18674,"h":18683.5,"l":18645.5,"c":18658,"v":321.796}
{"ts":1665658380000,"o":18658,"h":18665,"l":18647,"c":18661,"v":177.137}
{"ts":1665658440000,"o":18661,"h":18661.5,"l":18649,"c":18653,"v":194.377}
{"ts":1665658500000,"o":18653,"h":18668,"l":18650,"c":18660,"v":203.948}
{"ts":1665658560000,"o":18660,"h":18673.5,"l":18660,"c":18673.5,"v":113.823}
{"ts":1665658620000,"o":18673.5,"h":18680,"l":18667,"c":18679.5,"v":114.458}
{"ts":1665658680000,"o":18679.5,"h":18698.5,"l":18679.5,"c":18698.5,"v":216.379}
{"ts":1665658740000,"o":18698.5,"h":18704.5,"l":18685.5,"c":18685.5,"v":254.24}
{"ts":1665658800000,"o":18685.5,"h":18686,"l":18661,"c":18662,"v":228.9}
{"ts":1665658860000,"o":18662,"h":18674,"l":18662,"c":18670,"v":223.815}
{"ts":1665658920000,"o":18670,"h":18670.5,"l":18660,"c":18665,"v":139.136}
{"ts":1665658980000,"o":18665,"h":18668,"l":18665,"c":18665.5,"v":78.012}
{"ts":1665659040000,"o":18665.5,"h":18665.5,"l":18657.5,"c":18665,"v":159.26}
{"ts":1665659100000,"o":18665,"h":18694.5,"l":18665,"c":18690,"v":248.978}
{"ts":1665659160000,"o":18690,"h":18690,"l":18680,"c":18684.5,"v":182.554}
{"ts":1665659220000,"o":18684.5,"h":18703,"l":18684.5,"c":18697.5,"v":196.926}
{"ts":1665659280000,"o":18697.5,"h":18697.5,"l":18682,"c":18689.5,"v":189.724}
{"ts":1665659340000,"o":18689.5,"h":18689.5,"l":18682,"c":18686,"v":95.462}
{"ts":1665659400000,"o":18686,"h":18686,"l":18674.5,"c":18674.5,"v":92.452}
{"ts":1665659460000,"o":18674.5,"h":18693.5,"l":18674.5,"c":18693,"v":111.59}
{"ts":1665659520000,"o":18693,"h":18693.5,"l":18681,"c":18687.5,"v":122.333}
{"ts":1665659580000,"o":18687.5,"h":18700,"l":18687.5,"c":18700,"v":159.734}
{"ts":1665659640000,"o":18700,"h":18715,"l":18697.5,"c":18712.5,"v":334.903}
{"ts":1665659700000,"o":18712.5,"h":18713,"l":18695.5,"c":18711,"v":252.448}
{"ts":1665659760000,"o":18711,"h":18711.5,"l":18705,"c":18709.5,"v":76.681}
{"ts":1665659820000,"o":18709.5,"h":18723.5,"l":18709,"c":18722.5,"v":254.291}
{"ts":1665659880000,"o":18722.5,"h":18723,"l":18711,"c":18715.5,"v":167.611}
{"ts":1665659940000,"o":18715.5,"h":18716,"l":18710,"c":18711,"v":93.554}
{"ts":1665660000000,"o":18711,"h":18715,"l":18705,"c":18705,"v":78.964}
{"ts":1665660060000,"o":18705,"h":18705.5,"l":18689.5,"c":18690,"v":185.524}
{"ts":1665660120000,"o":18690,"h":18710.5,"l":18690,"c":18702,"v":61.144}
{"ts":1665660180000,"o":18702,"h":18702,"l":18685,"c":18685,"v":68.511}
{"ts":1665660240000,"o":18685,"h":18685.5,"l":18685,"c":18685.5,"v":41.834}
{"ts":1665660300000,"o":18685.5,"h":18690.5,"l":18685,"c":18690,"v":87.99}
{"ts":1665660360000,"o":18690,"h":18699.5,"l":18690,"c":18694,"v":44.03}
{"ts":1665660420000,"o":18694,"h":18703,"l":18694,"c":18702.5,"v":36.77}
{"ts":1665660480000,"o":18702.5,"h":18716.5,"l":18702.5,"c":18716.5,"v":132.004}
{"ts":1665660540000,"o":18716.5,"h":18716.5,"l":18707,"c":18707,"v":95.828}
{"ts":1665660600000,"o":18707,"h":18709,"l":18705.5,"c":18706,"v":49.624}
{"ts":1665660660000,"o":18706,"h":18724,"l":18705.5,"c":18716.5,"v":293.648}
{"ts":1665660720000,"o":18716.5,"h":18725,"l":18706.5,"c":18724.5,"v":159.078}
{"ts":1665660780000,"o":18724.5,"h":18740,"l":18718.5,"c":18719.5,"v":228.643}
{"ts":1665660840000,"o":18719.5,"h":18723.5,"l":18719.5,"c":18723,"v":70.001}
{"ts":1665660900000,"o":18723,"h":18723.5,"l":18715,"c":18720.5,"v":67.097}
{"ts":1665660960000,"o":18720.5,"h":18728,"l":18717.5,"c":18727.5,"v":52.943}
{"ts":1665661020000,"o":18727.5,"h":18757,"l":18727.5,"c":18740,"v":524.586}
{"ts":1665661080000,"o":18740,"h":18753.5,"l":18729,"c":18748,"v":336.396}
{"ts":1665661140000,"o":18748,"h":18763.5,"l":18748,"c":18760,"v":367.568}
{"ts":1665661200000,"o":18760,"h":18795,"l":18760,"c":18794.5,"v":638.694}
{"ts":1665661260000,"o":18794.5,"h":18799,"l":18784,"c":18795,"v":435.02}
{"ts":1665661320000,"o":18795,"h":18832,"l":18794.5,"c":18812.5,"v":1573.751}
{"ts":1665661380000,"o":18812.5,"h":18825,"l":18803,"c":18825,"v":446.451}
{"ts":1665661440000,"o":18825,"h":18825.5,"l":18813,"c":18820.5,"v":360.478}
{"ts":1665661500000,"o":18820.5,"h":18820.5,"l":18784,"c":18788.5,"v":461.362}
{"ts":1665661560000,"o":18788.5,"h":18788.5,"l":18777,"c":18777.5,"v":301.357}
{"ts":1665661620000,"o":18777.5,"h":18791,"l":18777,"c":18783,"v":160.721}
{"ts":1665661680000,"o":18783,"h":18798,"l":18780,"c":18793.5,"v":183.884}
{"ts":1665661740000,"o":18793.5,"h":18797.5,"l":18793,"c":18795,"v":58.796}
{"ts":1665661800000,"o":18795,"h":18798,"l":18781,"c":18781,"v":91.384}
{"ts":1665661860000,"o":18781,"h":18790.5,"l":18760.5,"c":18763,"v":341.803}
{"ts":1665661920000,"o":18763,"h":18763.5,"l":18720.5,"c":18749,"v":1547.71}
{"ts":1665661980000,"o":18749,"h":18757.5,"l":18741.5,"c":18757.5,"v":172.094}
{"ts":1665662040000,"o":18757.5,"h":18757.5,"l":18740,"c":18747.5,"v":202.18}
{"ts":1665662100000,"o":18747.5,"h":18750,"l":18744.5,"c":18749.5,"v":103.551}
{"ts":1665662160000,"o":18749.5,"h":18752,"l":18733.5,"c":18733.5,"v":181.591}
{"ts":1665662220000,"o":18733.5,"h":18756.5,"l":18733.5,"c":18756,"v":129.225}
{"ts":1665662280000,"o":18756,"h":18756.5,"l":18747,"c":18747,"v":67.435}
{"ts":1665662340000,"o":18747,"h":18747.5,"l":18740.5,"c":18743.5,"v":79.242}
{"ts":1665662400000,"o":18743.5,"h":18755,"l":18737.5,"c":18755,"v":161.899}
{"ts":1665662460000,"o":18755,"h":18766,"l":18751,"c":18751.5,"v":198.989}
{"ts":1665662520000,"o":18751.5,"h":18754,"l":18750,"c":18754,"v":69.179}
{"ts":1665662580000,"o":18754,"h":18760,"l":18753.5,"c":18759.5,"v":84.144}
{"ts":1665662640000,"o":18759.5,"h":18760,"l":18754,"c":18754,"v":51.848}
{"ts":1665662700000,"o":18754,"h":18754,"l":18750.5,"c":18750.5,"v":52.111}
{"ts":1665662760000,"o":18750.5,"h":18751,"l":18736.5,"c":18739,"v":162.1}
{"ts":1665662820000,"o":18739,"h":18739,"l":18733.5,"c":18735,"v":280.105}
{"ts":1665662880000,"o":18735,"h":18735,"l":18701,"c":18701,"v":772.471}
{"ts":1665662940000,"o":18701,"h":18701.5,"l":18621.5,"c":18699.5,"v":1978.916}
{"ts":1665663000000,"o":18699.5,"h":18712.5,"l":18698,"c":18707.5,"v":303.69}
{"ts":1665663060000,"o":18707.5,"h":18717,"l":18706,"c":18711.5,"v":150.092}
{"ts":1665663120000,"o":18711.5,"h":18724.5,"l":18710.5,"c":18721,"v":223.136}
{"ts":1665663180000,"o":18721,"h":18724,"l":18719,"c":18719,"v":46.425}
{"ts":1665663240000,"o":18719,"h":18730,"l":18716,"c":18729,"v":177.425}
{"ts":1665663300000,"o":18729,"h":18750,"l":18727,"c":18750,"v":214.016}
{"ts":1665663360000,"o":18750,"h":18772,"l":18749.5,"c":18760,"v":433.63}
{"ts":1665663420000,"o":18760,"h":18763,"l":18741,"c":18755,"v":252.704}
{"ts":1665663480000,"o":18755,"h":18761,"l":18725,"c":18725,"v":202.322}
{"ts":1665663540000,"o":18725,"h":18739.5,"l":18725,"c":18736.5,"v":89.931}
{"ts":1665663600000,"o":18736.5,"h":18740,"l":18701.5,"c":18724.5,"v":401.356}
{"ts":1665663660000,"o":18724.5,"h":18730,"l":18717.5,"c":18718,"v":121.787}
{"ts":1665663720000,"o":18718,"h":18718,"l":18694,"c":18705.5,"v":263.607}
{"ts":1665663780000,"o":18705.5,"h":18712,"l":18700,"c":18700,"v":197.152}
{"ts":1665663840000,"o":18700,"h":18710,"l":18698,"c":18704.5,"v":220.239}
{"ts":1665663900000,"o":18704.5,"h":18717,"l":18700,"c":18711,"v":236.899}
{"ts":1665663960000,"o":18711,"h":18715,"l":18651.5,"c":18686,"v":782.069}
{"ts":1665664020000,"o":18686,"h":18703.5,"l":18684,"c":18703,"v":357.498}
{"ts":1665664080000,"o":18703,"h":18748,"l":18695.5,"c":18744.5,"v":698.204}
{"ts":1665664140000,"o":18744.5,"h":19195,"l":18702,"c":18783,"v":11286.953}
{"ts":1665664200000,"o":18783,"h":18796,"l":18071,"c":18152.5,"v":26197.964}
{"ts":1665664260000,"o":18152.5,"h":18333.5,"l":18101,"c":18175.5,"v":9864.073}
{"ts":1665664320000,"o":18175.5,"h":18318,"l":18123,"c":18229.5,"v":5849.104}
{"ts":1665664380000,"o":18229.5,"h":18406,"l":18192.5,"c":18325,"v":4701.823}
{"ts":1665664440000,"o":18325,"h":18419,"l":18308.5,"c":18332.5,"v":3188.802}
{"ts":1665664500000,"o":18332.5,"h":18332.5,"l":18222,"c":18274.5,"v":2536.525}
{"ts":1665664560000,"o":18274.5,"h":18344,"l":18274.5,"c":18310.5,"v":1564.995}
{"ts":1665664620000,"o":18310.5,"h":18400,"l":18301,"c":18391,"v":1437.124}
{"ts":1665664680000,"o":18391,"h":18418,"l":18352,"c":18394,"v":1583.854}
{"ts":1665664740000,"o":18394,"h":18420,"l":18382,"c":18408.5,"v":1053.817}
{"ts":1665664800000,"o":18408.5,"h":18409.5,"l":18323,"c":18342,"v":1284.713}
{"ts":1665664860000,"o":18342,"h":18400,"l":18342,"c":18400,"v":495.871}
{"ts":1665664920000,"o":18400,"h":18400,"l":18320,"c":18358.5,"v":896.354}
{"ts":1665664980000,"o":18358.5,"h":18364.5,"l":18303.5,"c":18332.5,"v":842.963}
{"ts":1665665040000,"o":18332.5,"h":18334.5,"l":18270,"c":18316.5,"v":867.247}
{"ts":1665665100000,"o":18316.5,"h":18320.5,"l":18280,"c":18309,"v":1016.96}
{"ts":1665665160000,"o":18309,"h":18318.5,"l":18279,"c":18279.5,"v":496.054}
{"ts":1665665220000,"o":18279.5,"h":18286,"l":18263,"c":18283,"v":609.437}
{"ts":1665665280000,"o":18283,"h":18352,"l":18281.5,"c":18351.5,"v":913.09}
{"ts":1665665340000,"o":18351.5,"h":18358,"l":18330,"c":18346.5,"v":747.305}
{"ts":1665665400000,"o":18346.5,"h":18380,"l":18342,"c":18378,"v":577.362}
{"ts":1665665460000,"o":18378,"h":18457.5,"l":18368,"c":18430,"v":2236.856}
{"ts":1665665520000,"o":18430,"h":18439,"l":18349.5,"c":18395,"v":2080.961}
{"ts":1665665580000,"o":18395,"h":18443,"l":18347,"c":18356,"v":2086.674}
{"ts":1665665640000,"o":18356,"h":18366,"l":18348,"c":18357,"v":324.622}
{"ts":1665665700000,"o":18357,"h":18360,"l":18330,"c":18349.5,"v":641.87}
{"ts":1665665760000,"o":18349.5,"h":18389.5,"l":18349.5,"c":18360.5,"v":365.999}
{"ts":1665665820000,"o":18360.5,"h":18361.5,"l":18343.5,"c":18344,"v":305.669}
{"ts":1665665880000,"o":18344,"h":18383,"l":18343.5,"c":18368,"v":330.622}
{"ts":1665665940000,"o":18368,"h":18383,"l":18367,"c":18379,"v":219.56}
{"ts":1665666000000,"o":18379,"h":18379,"l":18354,"c":18357.5,"v":404.948}
{"ts":1665666060000,"o":18357.5,"h":18365,"l":18344,"c":18364.5,"v":292.248}
{"ts":1665666120000,"o":18364.5,"h":18373.5,"l":18357,"c":18360.5,"v":235.935}
{"ts":1665666180000,"o":18360.5,"h":18360.5,"l":18320,"c":18326,"v":430.697}
{"ts":1665666240000,"o":18326,"h":18331,"l":18325,"c":18325.5,"v":147.239}
{"ts":1665666300000,"o":18325.5,"h":18344,"l":18304.5,"c":18308,"v":590.428}
{"ts":1665666360000,"o":18308,"h":18335,"l":18298.5,"c":18334.5,"v":552.06}
{"ts":1665666420000,"o":18334.5,"h":18337,"l":18302,"c":18314,"v":214.426}
{"ts":1665666480000,"o":18314,"h":18330,"l":18314,"c":18325,"v":313.933}
{"ts":1665666540000,"o":18325,"h":18325.5,"l":18308.5,"c":18308.5,"v":131.753}
{"ts":1665666600000,"o":18308.5,"h":18320,"l":18308.5,"c":18309.5,"v":249.146}
{"ts":1665666660000,"o":18309.5,"h":18309.5,"l":18290.5,"c":18297.5,"v":274.277}
{"ts":1665666720000,"o":18297.5,"h":18305,"l":18295,"c":18301,"v":142.643}
{"ts":1665666780000,"o":18301,"h":18301,"l":18275,"c":18294,"v":501.963}
{"ts":1665666840000,"o":18294,"h":18300,"l":18293.5,"c":18300,"v":123.177}
{"ts":1665666900000,"o":18300,"h":18324,"l":18295,"c":18305.5,"v":211.851}
{"ts":1665666960000,"o":18305.5,"h":18305.5,"l":18267.5,"c":18280,"v":469.991}
{"ts":1665667020000,"o":18280,"h":18287,"l":18274,"c":18274.5,"v":198.374}
{"ts":1665667080000,"o":18274.5,"h":18287,"l":18267.5,"c":18286.5,"v":197.88}
{"ts":1665667140000,"o":18286.5,"h":18287,"l":18271,"c":18277.5,"v":179.881}
{"ts":1665667200000,"o":18277.5,"h":18337,"l":18277,"c":18316.5,"v":536.566}
{"ts":1665667260000,"o":18316.5,"h":18328,"l":18316.5,"c":18317,"v":131.491}
{"ts":1665667320000,"o":18317,"h":18334,"l":18299,"c":18299,"v":230.148}
{"ts":1665667380000,"o":18299,"h":18312,"l":18290.5,"c":18309.5,"v":353.457}
{"ts":1665667440000,"o":18309.5,"h":18310,"l":18297,"c":18308,"v":238.733}
{"ts":1665667500000,"o":18308,"h":18322.5,"l":18308,"c":18322.5,"v":145.915}
{"ts":1665667560000,"o":18322.5,"h":18323,"l":18308,"c":18308.5,"v":167.305}
{"ts":1665667620000,"o":18308.5,"h":18322.5,"l":18306,"c":18322,"v":103.972}
{"ts":1665667680000,"o":18322,"h":18325,"l":18316,"c":18317,"v":200.829}
{"ts":1665667740000,"o":18317,"h":18317,"l":18283.5,"c":18304,"v":391.854}
{"ts":1665667800000,"o":18304,"h":18315,"l":18270,"c":18315,"v":449.889}
{"ts":1665667860000,"o":18315,"h":18315,"l":18276.5,"c":18312.5,"v":281.449}
{"ts":1665667920000,"o":18312.5,"h":18315,"l":18288,"c":18293.5,"v":171.952}
{"ts":1665667980000,"o":18293.5,"h":18309,"l":18284,"c":18308.5,"v":184.888}
{"ts":1665668040000,"o":18308.5,"h":18349,"l":18308.5,"c":18348.5,"v":451.518}
{"ts":1665668100000,"o":18348.5,"h":18355.5,"l":18325.5,"c":18335.5,"v":463.127}
{"ts":1665668160000,"o":18335.5,"h":18335.5,"l":18313,"c":18325.5,"v":206.003}
{"ts":1665668220000,"o":18325.5,"h":18345,"l":18325,"c":18345,"v":126.511}
{"ts":1665668280000,"o":18345,"h":18356.5,"l":18333.5,"c":18355,"v":256.525}
{"ts":1665668340000,"o":18355,"h":18355,"l":18332,"c":18348,"v":217.094}
{"ts":1665668400000,"o":18348,"h":18348.5,"l":18329,"c":18330.5,"v":102.231}
{"ts":1665668460000,"o":18330.5,"h":18361.5,"l":18310.5,"c":18361,"v":361.062}
{"ts":1665668520000,"o":18361,"h":18389.5,"l":18352.5,"c":18388.5,"v":591.606}
{"ts":1665668580000,"o":18388.5,"h":18389,"l":18358.5,"c":18375,"v":285.33}
{"ts":1665668640000,"o":18375,"h":18375.5,"l":18356.5,"c":18366,"v":287.869}
{"ts":1665668700000,"o":18366,"h":18395,"l":18356.5,"c":18391.5,"v":396.79}
{"ts":1665668760000,"o":18391.5,"h":18425,"l":18391.5,"c":18422.5,"v":657.708}
{"ts":1665668820000,"o":18422.5,"h":18430,"l":18404.5,"c":18429.5,"v":400.097}
{"ts":1665668880000,"o":18429.5,"h":18431,"l":18417,"c":18428,"v":599.939}
{"ts":1665668940000,"o":18428,"h":18472.5,"l":18428,"c":18446.5,"v":997.32}
{"ts":1665669000000,"o":18446.5,"h":18446.5,"l":18429,"c":18439,"v":330.329}
{"ts":1665669060000,"o":18439,"h":18439.5,"l":18405,"c":18409.5,"v":324.596}
{"ts":1665669120000,"o":18409.5,"h":18450,"l":18409.5,"c":18448,"v":237.774}
{"ts":1665669180000,"o":18448,"h":18468,"l":18448,"c":18465,"v":463.058}
{"ts":1665669240000,"o":18465,"h":18465.5,"l":18423,"c":18432.5,"v":249.906}
{"ts":1665669300000,"o":18432.5,"h":18436.5,"l":18411.5,"c":18428,"v":281.52}
{"ts":1665669360000,"o":18428,"h":18435,"l":18424,"c":18424.5,"v":201.2}
{"ts":1665669420000,"o":18424.5,"h":18425.5,"l":18420.5,"c":18421.5,"v":137.731}
{"ts":1665669480000,"o":18421.5,"h":18421.5,"l":18411,"c":18411,"v":209.676}
{"ts":1665669540000,"o":18411,"h":18422.5,"l":18397,"c":18422,"v":332.791}
{"ts":1665669600000,"o":18422,"h":18422.5,"l":18400,"c":18401.5,"v":161.163}
{"ts":1665669660000,"o":18401.5,"h":18411,"l":18388.5,"c":18403.5,"v":312.329}
{"ts":1665669720000,"o":18403.5,"h":18403.5,"l":18400,"c":18400.5,"v":83.14}
{"ts":1665669780000,"o":18400.5,"h":18410,"l":18400,"c":18403.5,"v":95.131}
{"ts":1665669840000,"o":18403.5,"h":18424.5,"l":18403.5,"c":18423,"v":192.438}
{"ts":1665669900000,"o":18423,"h":18439.5,"l":18422,"c":18433.5,"v":338.482}
{"ts":1665669960000,"o":18433.5,"h":18438.5,"l":18416.5,"c":18418.5,"v":115.715}
{"ts":1665670020000,"o":18418.5,"h":18420.5,"l":18401,"c":18401,"v":180.963}
{"ts":1665670080000,"o":18401,"h":18434.5,"l":18401,"c":18434,"v":209.75}
{"ts":1665670140000,"o":18434,"h":18445,"l":18434,"c":18444.5,"v":243.647}
{"ts":1665670200000,"o":18444.5,"h":18444.5,"l":18424.5,"c":18427.5,"v":110.306}
{"ts":1665670260000,"o":18427.5,"h":18446.5,"l":18427.5,"c":18442.5,"v":195.442}
{"ts":1665670320000,"o":18442.5,"h":18456.5,"l":18442,"c":18454.5,"v":146.078}
{"ts":1665670380000,"o":18454.5,"h":18484.5,"l":18454,"c":18459,"v":461.298}
{"ts":1665670440000,"o":18459,"h":18487.5,"l":18459,"c":18484.5,"v":265.007}
{"ts":1665670500000,"o":18484.5,"h":18484.5,"l":18443.5,"c":18457.5,"v":260.769}
{"ts":1665670560000,"o":18457.5,"h":18468.5,"l":18439.5,"c":18443,"v":314.432}
{"ts":1665670620000,"o":18443,"h":18458,"l":18443,"c":18452,"v":144.538}
{"ts":1665670680000,"o":18452,"h":18452,"l":18435,"c":18435.5,"v":254.614}
{"ts":1665670740000,"o":18435.5,"h":18435.5,"l":18410,"c":18410,"v":351.811}
{"ts":1665670800000,"o":18410,"h":18427,"l":18406.5,"c":18406.5,"v":198.527}
{"ts":1665670860000,"o":18406.5,"h":18415,"l":18405,"c":18414.5,"v":216.667}
{"ts":1665670920000,"o":18414.5,"h":18430,"l":18406,"c":18424.5,"v":272.921}
{"ts":1665670980000,"o":18424.5,"h":18424.5,"l":18404.5,"c":18409,"v":130.14}
{"ts":1665671040000,"o":18409,"h":18409.5,"l":18397.5,"c":18399,"v":315.436}
{"ts":1665671100000,"o":18399,"h":18402,"l":18389.5,"c":18392,"v":175.753}
{"ts":1665671160000,"o":18392,"h":18392,"l":18385.5,"c":18388.5,"v":123.444}
{"ts":1665671220000,"o":18388.5,"h":18399,"l":18385,"c":18386.5,"v":267.903}
{"ts":1665671280000,"o":18386.5,"h":18402,"l":18385.5,"c":18395,"v":83.967}
{"ts":1665671340000,"o":18395,"h":18400.5,"l":18395,"c":18397,"v":63.148}
{"ts":1665671400000,"o":18397,"h":18420.5,"l":18393,"c":18420.5,"v":188.694}
{"ts":1665671460000,"o":18420.5,"h":18434,"l":18409.5,"c":18409.5,"v":190.434}
{"ts":1665671520000,"o":18409.5,"h":18436,"l":18408,"c":18428.5,"v":123.868}
{"ts":1665671580000,"o":18428.5,"h":18428.5,"l":18405,"c":18405.5,"v":47.243}
{"ts":1665671640000,"o":18405.5,"h":18405.5,"l":18385,"c":18396.5,"v":128.101}
{"ts":1665671700000,"o":18396.5,"h":18402,"l":18389,"c":18395,"v":87.186}
{"ts":1665671760000,"o":18395,"h":18409.5,"l":18382.5,"c":18400.5,"v":144.974}
{"ts":1665671820000,"o":18400.5,"h":18428,"l":18400.5,"c":18428,"v":90.763}
{"ts":1665671880000,"o":18428,"h":18428,"l":18409.5,"c":18412.5,"v":215.742}
{"ts":1665671940000,"o":18412.5,"h":18426,"l":18412,"c":18425.5,"v":48.072}
{"ts":1665672000000,"o":18425.5,"h":18428,"l":18408,"c":18416.5,"v":75.939}
{"ts":1665672060000,"o":18416.5,"h":18440,"l":18410.5,"c":18431,"v":207.227}
{"ts":1665672120000,"o":18431,"h":18431,"l":18403,"c":18409,"v":76.475}
{"ts":1665672180000,"o":18409,"h":18428.5,"l":18408.5,"c":18421.5,"v":72.273}
{"ts":1665672240000,"o":18421.5,"h":18422,"l":18408,"c":18408,"v":44.819}
{"ts":1665672300000,"o":18408,"h":18435,"l":18408,"c":18432,"v":126.622}
{"ts":1665672360000,"o":18432,"h":18432,"l":18402,"c":18428.5,"v":84.032}
{"ts":1665672420000,"o":18428.5,"h":18440,"l":18421,"c":18428.5,"v":148.545}
{"ts":1665672480000,"o":18428.5,"h":18431,"l":18420,"c":18422,"v":41.159}
{"ts":1665672540000,"o":18422,"h":18427,"l":18420,"c":18426.5,"v":93.034}
{"ts":1665672600000,"o":18426.5,"h":18431,"l":18408,"c":18408,"v":401.922}
{"ts":1665672660000,"o":18408,"h":18420,"l":18400,"c":18400,"v":95.433}
{"ts":1665672720000,"o":18400,"h":18406,"l":18393,"c":18404,"v":233.843}
{"ts":1665672780000,"o":18404,"h":18413.5,"l":18403.5,"c":18405.5,"v":36.705}
{"ts":1665672840000,"o":18405.5,"h":18422.5,"l":18404.5,"c":18415.5,"v":47.323}
{"ts":1665672900000,"o":18415.5,"h":18433,"l":18406.5,"c":18414,"v":127.363}
{"ts":1665672960000,"o":18414,"h":18438,"l":18411.5,"c":18427.5,"v":164.199}
{"ts":1665673020000,"o":18427.5,"h":18429,"l":18412.5,"c":18413,"v":95.154}
{"ts":1665673080000,"o":18413,"h":18416,"l":18408,"c":18408,"v":72.284}
{"ts":1665673140000,"o":18408,"h":18414,"l":18407,"c":18407,"v":61.143}
{"ts":1665673200000,"o":18407,"h":18411,"l":18403,"c":18404.5,"v":54.032}
{"ts":1665673260000,"o":18404.5,"h":18405,"l":18401.5,"c":18405,"v":91.052}
{"ts":1665673320000,"o":18405,"h":18407.5,"l":18400,"c":18400,"v":34.929}
{"ts":1665673380000,"o":18400,"h":18413,"l":18400,"c":18402,"v":104.996}
{"ts":1665673440000,"o":18402,"h":18428.5,"l":18400.5,"c":18426.5,"v":114.196}
{"ts":1665673500000,"o":18426.5,"h":18440,"l":18419,"c":18440,"v":146.724}
{"ts":1665673560000,"o":18440,"h":18451,"l":18434.5,"c":18450.5,"v":218.358}
{"ts":1665673620000,"o":18450.5,"h":18468,"l":18450.5,"c":18461.5,"v":407.636}
{"ts":1665673680000,"o":18461.5,"h":18478.5,"l":18461.5,"c":18475,"v":443.111}
{"ts":1665673740000,"o":18475,"h":18534.5,"l":18475,"c":18513,"v":1144.379}
{"ts":1665673800000,"o":18513,"h":18513,"l":18496,"c":18496.5,"v":498.264}
{"ts":1665673860000,"o":18496.5,"h":18498.5,"l":18488,"c":18498.5,"v":252.241}
{"ts":1665673920000,"o":18498.5,"h":18530.5,"l":18498,"c":18530,"v":471.848}
{"ts":1665673980000,"o":18530,"h":18569,"l":18530,"c":18549.5,"v":987.968}
{"ts":1665674040000,"o":18549.5,"h":18585,"l":18541,"c":18585,"v":643.845}
{"ts":1665674100000,"o":18585,"h":18620,"l":18563,"c":18619.5,"v":1608.86}
{"ts":1665674160000,"o":18619.5,"h":18710,"l":18597.5,"c":18674.5,"v":2546.695}
{"ts":1665674220000,"o":18674.5,"h":18814.5,"l":18674,"c":18785.5,"v":3764.504}
{"ts":1665674280000,"o":18785.5,"h":18785.5,"l":18719,"c":18731.5,"v":1363.189}
{"ts":1665674340000,"o":18731.5,"h":18742,"l":18697.5,"c":18741.5,"v":706.299}
{"ts":1665674400000,"o":18741.5,"h":18857.5,"l":18741,"c":18836.5,"v":1637.223}
{"ts":1665674460000,"o":18836.5,"h":18849.5,"l":18768,"c":18785.5,"v":1289.174}
{"ts":1665674520000,"o":18785.5,"h":18821.5,"l":18784,"c":18816.5,"v":539.609}
{"ts":1665674580000,"o":18816.5,"h":18832,"l":18753,"c":18767.5,"v":684.294}
{"ts":1665674640000,"o":18767.5,"h":18769,"l":18741.5,"c":18767.5,"v":645.325}
{"ts":1665674700000,"o":18767.5,"h":18780,"l":18739.5,"c":18749.5,"v":561.348}
{"ts":1665674760000,"o":18749.5,"h":18771,"l":18749.5,"c":18761.5,"v":252.458}
{"ts":1665674820000,"o":18761.5,"h":18796,"l":18753,"c":18780.5,"v":311.099}
{"ts":1665674880000,"o":18780.5,"h":18808.5,"l":18774.5,"c":18792,"v":562.407}
{"ts":1665674940000,"o":18792,"h":18799.5,"l":18776.5,"c":18789.5,"v":278.651}
{"ts":1665675000000,"o":18789.5,"h":18804,"l":18781.5,"c":18799.5,"v":338.954}
{"ts":1665675060000,"o":18799.5,"h":18825,"l":18791,"c":18824.5,"v":460.689}
{"ts":1665675120000,"o":18824.5,"h":18828.5,"l":18803,"c":18814.5,"v":466.612}
{"ts":1665675180000,"o":18814.5,"h":18821,"l":18786.5,"c":18804.5,"v":431.78}
{"ts":1665675240000,"o":18804.5,"h":18804.5,"l":18784,"c":18784,"v":214.324}
{"ts":1665675300000,"o":18784,"h":18835.5,"l":18784,"c":18830.5,"v":522.025}
{"ts":1665675360000,"o":18830.5,"h":18940.5,"l":18830,"c":18940,"v":2222.509}
{"ts":1665675420000,"o":18940,"h":18967,"l":18893,"c":18922.5,"v":1815.072}
{"ts":1665675480000,"o":18922.5,"h":18995.5,"l":18920.5,"c":18960,"v":1433.03}
{"ts":1665675540000,"o":18960,"h":19015,"l":18939,"c":18960.5,"v":1471.549}
{"ts":1665675600000,"o":18960.5,"h":19047.5,"l":18960.5,"c":19033.5,"v":1381.255}
{"ts":1665675660000,"o":19033.5,"h":19033.5,"l":18957,"c":18970,"v":1109.652}
{"ts":1665675720000,"o":18970,"h":18995,"l":18955,"c":18975.5,"v":547.177}
{"ts":1665675780000,"o":18975.5,"h":18975.5,"l":18924,"c":18933.5,"v":944.575}
{"ts":1665675840000,"o":18933.5,"h":18944,"l":18925,"c":18932.5,"v":464.555}
{"ts":1665675900000,"o":18932.5,"h":18972.5,"l":18925.5,"c":18927.5,"v":727.698}
{"ts":1665675960000,"o":18927.5,"h":18944,"l":18925.5,"c":18933.5,"v":302.512}
{"ts":1665676020000,"o":18933.5,"h":18934,"l":18905.5,"c":18921.5,"v":495.147}
{"ts":1665676080000,"o":18921.5,"h":18922,"l":18882,"c":18887,"v":611.84}
{"ts":1665676140000,"o":18887,"h":18903.5,"l":18881,"c":18895.5,"v":500.124}
{"ts":1665676200000,"o":18895.5,"h":18912.5,"l":18883.5,"c":18903,"v":521.27}
{"ts":1665676260000,"o":18903,"h":18929.5,"l":18902.5,"c":18929.5,"v":333.046}
{"ts":1665676320000,"o":18929.5,"h":18952,"l":18928.5,"c":18952,"v":360.616}
{"ts":1665676380000,"o":18952,"h":18952,"l":18930,"c":18932.5,"v":322.063}
{"ts":1665676440000,"o":18932.5,"h":18935,"l":18927,"c":18933.5,"v":232.263}
{"ts":1665676500000,"o":18933.5,"h":18947,"l":18928,"c":18928,"v":165.583}
{"ts":1665676560000,"o":18928,"h":18928.5,"l":18907.5,"c":18910.5,"v":277.908}
{"ts":1665676620000,"o":18910.5,"h":18929,"l":18903,"c":18928.5,"v":217.629}
{"ts":1665676680000,"o":18928.5,"h":18933,"l":18920.5,"c":18929.5,"v":120.055}
{"ts":1665676740000,"o":18929.5,"h":18946.5,"l":18927,"c":18946,"v":206.995}
{"ts":1665676800000,"o":18946,"h":18966,"l":18941,"c":18963.5,"v":444.086}
{"ts":1665676860000,"o":18963.5,"h":18989.5,"l":18950,"c":18950.5,"v":512.613}
{"ts":1665676920000,"o":18950.5,"h":19013.5,"l":18948.5,"c":18990,"v":542.184}
{"ts":1665676980000,"o":18990,"h":19004,"l":18974,"c":18998,"v":363.091}
{"ts":1665677040000,"o":18998,"h":19012,"l":18986,"c":19012,"v":209.459}
{"ts":1665677100000,"o":19012,"h":19037.5,"l":18987,"c":18987.5,"v":926.356}
{"ts":1665677160000,"o":18987.5,"h":19007,"l":18987,"c":19004,"v":302.825}
{"ts":1665677220000,"o":19004,"h":19006.5,"l":18981,"c":18989,"v":231.45}
{"ts":1665677280000,"o":18989,"h":18989,"l":18962.5,"c":18970,"v":272.558}
{"ts":1665677340000,"o":18970,"h":18980,"l":18964.5,"c":18972.5,"v":239.563}
{"ts":1665677400000,"o":18972.5,"h":18987,"l":18960,"c":18960.5,"v":297.142}
{"ts":1665677460000,"o":18960.5,"h":18960.5,"l":18926,"c":18938.5,"v":730.415}
{"ts":1665677520000,"o":18938.5,"h":18942,"l":18927.5,"c":18930,"v":219.245}
{"ts":1665677580000,"o":18930,"h":18934.5,"l":18906,"c":18906,"v":362.885}
{"ts":1665677640000,"o":18906,"h":18923.5,"l":18906,"c":18922,"v":300.85}
{"ts":1665677700000,"o":18922,"h":18950,"l":18921.5,"c":18946.5,"v":258.22}
{"ts":1665677760000,"o":18946.5,"h":18947,"l":18909.5,"c":18909.5,"v":192.88}
{"ts":1665677820000,"o":18909.5,"h":18912.5,"l":18894,"c":18896,"v":326.617}
{"ts":1665677880000,"o":18896,"h":18910,"l":18896,"c":18899,"v":182.022}
{"ts":1665677940000,"o":18899,"h":18907,"l":18896.5,"c":18901.5,"v":165.366}
{"ts":1665678000000,"o":18901.5,"h":18916.5,"l":18901,"c":18914,"v":172.128}
{"ts":1665678060000,"o":18914,"h":18933,"l":18908.5,"c":18929.5,"v":229.066}
{"ts":1665678120000,"o":18929.5,"h":18935.5,"l":18915,"c":18918.5,"v":160.485}
{"ts":1665678180000,"o":18918.5,"h":18931,"l":18917,"c":18930.5,"v":242.143}
{"ts":1665678240000,"o":18930.5,"h":18942.5,"l":18924.5,"c":18924.5,"v":146.416}
{"ts":1665678300000,"o":18924.5,"h":18934,"l":18920.5,"c":18933.5,"v":125.485}
{"ts":1665678360000,"o":18933.5,"h":18950.5,"l":18933.5,"c":18950.5,"v":184.746}
{"ts":1665678420000,"o":18950.5,"h":18959.5,"l":18939,"c":18941.5,"v":200.394}
{"ts":1665678480000,"o":18941.5,"h":18941.5,"l":18939,"c":18939,"v":47.741}
{"ts":1665678540000,"o":18939,"h":18939.5,"l":18922,"c":18933.5,"v":196.361}
{"ts":1665678600000,"o":18933.5,"h":18949.5,"l":18927.5,"c":18949,"v":129.51}
{"ts":1665678660000,"o":18949,"h":18950,"l":18945,"c":18949.5,"v":110.217}
{"ts":1665678720000,"o":18949.5,"h":18987,"l":18949.5,"c":18985.5,"v":367.026}
{"ts":1665678780000,"o":18985.5,"h":18993,"l":18973,"c":18988,"v":267.431}
{"ts":1665678840000,"o":18988,"h":18989.5,"l":18977.5,"c":18984.5,"v":102.494}
{"ts":1665678900000,"o":18984.5,"h":18994.5,"l":18984.5,"c":18993,"v":150.371}
{"ts":1665678960000,"o":18993,"h":19002.5,"l":18988,"c":19000,"v":202.496}
{"ts":1665679020000,"o":19000,"h":19005,"l":18994,"c":19004.5,"v":160.637}
{"ts":1665679080000,"o":19004.5,"h":19008,"l":19000,"c":19007.5,"v":194.402}
{"ts":1665679140000,"o":19007.5,"h":19008,"l":18978,"c":18984,"v":230.309}
{"ts":1665679200000,"o":18984,"h":19020,"l":18983.5,"c":19019.5,"v":396.81}
{"ts":1665679260000,"o":19019.5,"h":19127,"l":19019.5,"c":19119.5,"v":3132.539}
{"ts":1665679320000,"o":19119.5,"h":19176,"l":19113.5,"c":19136,"v":1939.955}
{"ts":1665679380000,"o":19136,"h":19160,"l":19126,"c":19149.5,"v":681.23}
{"ts":1665679440000,"o":19149.5,"h":19177.5,"l":19141,"c":19163,"v":1021.79}
{"ts":1665679500000,"o":19163,"h":19163,"l":19111,"c":19126.5,"v":777.472}
{"ts":1665679560000,"o":19126.5,"h":19161.5,"l":19126.5,"c":19161,"v":484.152}
{"ts":1665679620000,"o":19161,"h":19161.5,"l":19134,"c":19134,"v":200.799}
{"ts":1665679680000,"o":19134,"h":19140.5,"l":19117.5,"c":19128,"v":290.489}
{"ts":1665679740000,"o":19128,"h":19150,"l":19126.5,"c":19138,"v":283.301}
{"ts":1665679800000,"o":19138,"h":19138.5,"l":19126,"c":19132,"v":139.137}
{"ts":1665679860000,"o":19132,"h":19164.5,"l":19126,"c":19152,"v":246.791}
{"ts":1665679920000,"o":19152,"h":19152.5,"l":19125.5,"c":19132.5,"v":406.016}
{"ts":1665679980000,"o":19132.5,"h":19146,"l":19130,"c":19130.5,"v":213.632}
{"ts":1665680040000,"o":19130.5,"h":19130.5,"l":19102.5,"c":19105,"v":421.667}
{"ts":1665680100000,"o":19105,"h":19125,"l":19105,"c":19118.5,"v":248.31}
{"ts":1665680160000,"o":19118.5,"h":19118.5,"l":19067.5,"c":19076,"v":658.456}
{"ts":1665680220000,"o":19076,"h":19085,"l":19062,"c":19062,"v":493.944}
{"ts":1665680280000,"o":19062,"h":19084,"l":19062,"c":19083.5,"v":333.705}
{"ts":1665680340000,"o":19083.5,"h":19093,"l":19073.5,"c":19074,"v":226.017}
{"ts":1665680400000,"o":19074,"h":19089.5,"l":19073.5,"c":19080.5,"v":175.162}
{"ts":1665680460000,"o":19080.5,"h":19095,"l":19080,"c":19086.5,"v":235.733}
{"ts":1665680520000,"o":19086.5,"h":19103,"l":19079,"c":19102.5,"v":179.386}
{"ts":1665680580000,"o":19102.5,"h":19127.5,"l":19100.5,"c":19103.5,"v":328.905}
{"ts":1665680640000,"o":19103.5,"h":19105,"l":19086,"c":19102.5,"v":250.573}
{"ts":1665680700000,"o":19102.5,"h":19109,"l":19102.5,"c":19106.5,"v":110.217}
{"ts":1665680760000,"o":19106.5,"h":19106.5,"l":19077,"c":19081.5,"v":200.621}
{"ts":1665680820000,"o":19081.5,"h":19081.5,"l":19073.5,"c":19073.5,"v":76.519}
{"ts":1665680880000,"o":19073.5,"h":19080,"l":19065,"c":19078,"v":152.264}
{"ts":1665680940000,"o":19078,"h":19078.5,"l":19053.5,"c":19060,"v":285.503}
{"ts":1665681000000,"o":19060,"h":19092,"l":19059.5,"c":19090,"v":193.28}
{"ts":1665681060000,"o":19090,"h":19090,"l":19079,"c":19084.5,"v":63.868}
{"ts":1665681120000,"o":19084.5,"h":19085,"l":19078,"c":19078,"v":48.572}
{"ts":1665681180000,"o":19078,"h":19078.5,"l":19060,"c":19060,"v":53.642}
{"ts":1665681240000,"o":19060,"h":19077,"l":19060,"c":19076.5,"v":184.487}
{"ts":1665681300000,"o":19076.5,"h":19095,"l":19076.5,"c":19095,"v":89.759}
{"ts":1665681360000,"o":19095,"h":19102,"l":19094.5,"c":19094.5,"v":128.887}
{"ts":1665681420000,"o":19094.5,"h":19099,"l":19094.5,"c":19099,"v":22.474}
{"ts":1665681480000,"o":19099,"h":19107,"l":19083,"c":19107,"v":113.46}
{"ts":1665681540000,"o":19107,"h":19140.5,"l":19106.5,"c":19134.5,"v":304.892}
{"ts":1665681600000,"o":19134.5,"h":19156,"l":19127,"c":19145.5,"v":344.779}
{"ts":1665681660000,"o":19145.5,"h":19158,"l":19142,"c":19145.5,"v":578.474}
{"ts":1665681720000,"o":19145.5,"h":19152,"l":19130,"c":19130.5,"v":183.443}
{"ts":1665681780000,"o":19130.5,"h":19130.5,"l":19112,"c":19114,"v":180.297}
{"ts":1665681840000,"o":19114,"h":19123.5,"l":19114,"c":19123.5,"v":51.195}
{"ts":1665681900000,"o":19123.5,"h":19123.5,"l":19105,"c":19105,"v":121.604}
{"ts":1665681960000,"o":19105,"h":19115.5,"l":19098.5,"c":19115,"v":111.839}
{"ts":1665682020000,"o":19115,"h":19154.5,"l":19115,"c":19133,"v":293.709}
{"ts":1665682080000,"o":19133,"h":19143,"l":19133,"c":19135.5,"v":66.526}
{"ts":1665682140000,"o":19135.5,"h":19135.5,"l":19101,"c":19104.5,"v":92.468}
{"ts":1665682200000,"o":19104.5,"h":19127,"l":19104.5,"c":19124.5,"v":82.852}
{"ts":1665682260000,"o":19124.5,"h":19133,"l":19110,"c":19117,"v":77.517}
{"ts":1665682320000,"o":19117,"h":19132,"l":19117,"c":19132,"v":99.799}
{"ts":1665682380000,"o":19132,"h":19195,"l":19131.5,"c":19179,"v":875.597}
{"ts":1665682440000,"o":19179,"h":19234,"l":19170,"c":19204,"v":1541.69}
{"ts":1665682500000,"o":19204,"h":19214.5,"l":19186.5,"c":19201,"v":757.913}
{"ts":1665682560000,"o":19201,"h":19205,"l":19184.5,"c":19195.5,"v":283.042}
{"ts":1665682620000,"o":19195.5,"h":19198,"l":19178.5,"c":19184.5,"v":232.018}
{"ts":1665682680000,"o":19184.5,"h":19192,"l":19165,"c":19165,"v":325.075}
{"ts":1665682740000,"o":19165,"h":19175,"l":19160.5,"c":19163.5,"v":157.865}
{"ts":1665682800000,"o":19163.5,"h":19178.5,"l":19156,"c":19171.5,"v":195.975}
{"ts":1665682860000,"o":19171.5,"h":19171.5,"l":19155.5,"c":19168,"v":167.755}
{"ts":1665682920000,"o":19168,"h":19169,"l":19164,"c":19168.5,"v":154.824}
{"ts":1665682980000,"o":19168.5,"h":19171,"l":19160,"c":19161.5,"v":217.662}
{"ts":1665683040000,"o":19161.5,"h":19161.5,"l":19140,"c":19141.5,"v":250.352}
{"ts":1665683100000,"o":19141.5,"h":19154,"l":19137.5,"c":19138,"v":145.849}
{"ts":1665683160000,"o":19138,"h":19160,"l":19132,"c":19155,"v":185.625}
{"ts":1665683220000,"o":19155,"h":19155,"l":19137,"c":19144.5,"v":101.005}
{"ts":1665683280000,"o":19144.5,"h":19155.5,"l":19142,"c":19150,"v":101.845}
{"ts":1665683340000,"o":19150,"h":19150,"l":19141.5,"c":19146.5,"v":69.183}
{"ts":1665683400000,"o":19146.5,"h":19159,"l":19146.5,"c":19159,"v":61.728}
{"ts":1665683460000,"o":19159,"h":19182.5,"l":19140,"c":19140,"v":364.662}
{"ts":1665683520000,"o":19140,"h":19149,"l":19120,"c":19126.5,"v":396.257}
{"ts":1665683580000,"o":19126.5,"h":19147,"l":19126,"c":19143,"v":88.745}
{"ts":1665683640000,"o":19143,"h":19157,"l":19142.5,"c":19154,"v":78.894}
{"ts":1665683700000,"o":19154,"h":19154,"l":19142,"c":19148.5,"v":67.539}
{"ts":1665683760000,"o":19148.5,"h":19149,"l":19139,"c":19144,"v":97.111}
{"ts":1665683820000,"o":19144,"h":19147,"l":19142,"c":19145.5,"v":113.174}
{"ts":1665683880000,"o":19145.5,"h":19156,"l":19145.5,"c":19147,"v":105.066}
{"ts":1665683940000,"o":19147,"h":19149,"l":19144.5,"c":19148,"v":177.796}
{"ts":1665684000000,"o":19148,"h":19156,"l":19142,"c":19155.5,"v":170.192}
{"ts":1665684060000,"o":19155.5,"h":19175.5,"l":19155.5,"c":19158.5,"v":118.508}
{"ts":1665684120000,"o":19158.5,"h":19160,"l":19145,"c":19154,"v":111.963}
{"ts":1665684180000,"o":19154,"h":19154,"l":19145,"c":19150,"v":122.683}
{"ts":1665684240000,"o":19150,"h":19166.5,"l":19149.5,"c":19166.5,"v":52.25}
{"ts":1665684300000,"o":19166.5,"h":19180,"l":19165,"c":19175.5,"v":229.58}
{"ts":1665684360000,"o":19175.5,"h":19175.5,"l":19169.5,"c":19174.5,"v":63.437}
{"ts":1665684420000,"o":19174.5,"h":19175,"l":19152.5,"c":19153,"v":137.137}
{"ts":1665684480000,"o":19153,"h":19167.5,"l":19152.5,"c":19161.5,"v":90.539}
{"ts":1665684540000,"o":19161.5,"h":19171.5,"l":19154.5,"c":19155,"v":104.104}
{"ts":1665684600000,"o":19155,"h":19163.5,"l":19147,"c":19162,"v":193.442}
{"ts":1665684660000,"o":19162,"h":19172,"l":19152,"c":19152.5,"v":53.489}
{"ts":1665684720000,"o":19152.5,"h":19162.5,"l":19134,"c":19162.5,"v":171.246}
{"ts":1665684780000,"o":19162.5,"h":19162.5,"l":19153.5,"c":19159,"v":47.322}
{"ts":1665684840000,"o":19159,"h":19167.5,"l":19159,"c":19163.5,"v":76.772}
{"ts":1665684900000,"o":19163.5,"h":19175,"l":19163.5,"c":19174.5,"v":104.605}
{"ts":1665684960000,"o":19174.5,"h":19176,"l":19170,"c":19175.5,"v":53.728}
{"ts":1665685020000,"o":19175.5,"h":19204,"l":19175,"c":19203.5,"v":396.444}
{"ts":1665685080000,"o":19203.5,"h":19204,"l":19175,"c":19175.5,"v":313.436}
{"ts":1665685140000,"o":19175.5,"h":19191,"l":19175.5,"c":19186.5,"v":68.096}
{"ts":1665685200000,"o":19186.5,"h":19210.5,"l":19183,"c":19201,"v":220.017}
{"ts":1665685260000,"o":19201,"h":19201.5,"l":19186.5,"c":19195.5,"v":213.034}
{"ts":1665685320000,"o":19195.5,"h":19206.5,"l":19190,"c":19206.5,"v":62.986}
{"ts":1665685380000,"o":19206.5,"h":19213,"l":19199.5,"c":19212.5,"v":214.325}
{"ts":1665685440000,"o":19212.5,"h":19213,"l":19200,"c":19200.5,"v":82.242}
{"ts":1665685500000,"o":19200.5,"h":19201,"l":19186,"c":19193,"v":119.876}
{"ts":1665685560000,"o":19193,"h":19195,"l":19185.5,"c":19190.5,"v":65.525}
{"ts":1665685620000,"o":19190.5,"h":19190.5,"l":19170,"c":19170,"v":159.709}
{"ts":1665685680000,"o":19170,"h":19170.5,"l":19156.5,"c":19161,"v":274.317}
{"ts":1665685740000,"o":19161,"h":19161.5,"l":19152,"c":19157.5,"v":184.251}
{"ts":1665685800000,"o":19157.5,"h":19188,"l":19157.5,"c":19181,"v":116.659}
{"ts":1665685860000,"o":19181,"h":19190,"l":19181,"c":19189.5,"v":64.453}
{"ts":1665685920000,"o":19189.5,"h":19190,"l":19172.5,"c":19172.5,"v":39.897}
{"ts":1665685980000,"o":19172.5,"h":19177,"l":19162,"c":19169,"v":84.132}
{"ts":1665686040000,"o":19169,"h":19169.5,"l":19158.5,"c":19164,"v":101.415}
{"ts":1665686100000,"o":19164,"h":19164,"l":19152,"c":19159.5,"v":91.457}
{"ts":1665686160000,"o":19159.5,"h":19168.5,"l":19158.5,"c":19158.5,"v":77.098}
{"ts":1665686220000,"o":19158.5,"h":19175.5,"l":19158.5,"c":19175.5,"v":80.085}
{"ts":1665686280000,"o":19175.5,"h":19175.5,"l":19161.5,"c":19161.5,"v":38.947}
{"ts":1665686340000,"o":19161.5,"h":19168.5,"l":19161.5,"c":19163.5,"v":35.542}
{"ts":1665686400000,"o":19163.5,"h":19176,"l":19162,"c":19172,"v":79.848}
{"ts":1665686460000,"o":19172,"h":19172,"l":19170,"c":19170.5,"v":37.502}
{"ts":1665686520000,"o":19170.5,"h":19175,"l":19170,"c":19175,"v":53.16}
{"ts":1665686580000,"o":19175,"h":19188,"l":19171.5,"c":19187,"v":98.618}
{"ts":1665686640000,"o":19187,"h":19194,"l":19186.5,"c":19193.5,"v":92.33}
{"ts":1665686700000,"o":19193.5,"h":19200,"l":19190,"c":19199,"v":237.798}
{"ts":1665686760000,"o":19199,"h":19199,"l":19193.5,"c":19193.5,"v":65.516}
{"ts":1665686820000,"o":19193.5,"h":19213,"l":19193.5,"c":19213,"v":155.698}
{"ts":1665686880000,"o":19213,"h":19438.5,"l":19212.5,"c":19349.5,"v":6553.88}
{"ts":1665686940000,"o":19349.5,"h":19387,"l":19297.5,"c":19298,"v":1054.032}
{"ts":1665687000000,"o":19298,"h":19380,"l":19297.5,"c":19364,"v":1264.244}
{"ts":1665687060000,"o":19364,"h":19383.5,"l":19350,"c":19383,"v":394.771}
{"ts":1665687120000,"o":19383,"h":19407,"l":19362.5,"c":19362.5,"v":870.783}
{"ts":1665687180000,"o":19362.5,"h":19415.5,"l":19362,"c":19407.5,"v":722.61}
{"ts":1665687240000,"o":19407.5,"h":19427,"l":19381,"c":19385.5,"v":886.393}
{"ts":1665687300000,"o":19385.5,"h":19424,"l":19385.5,"c":19415.5,"v":522.618}
{"ts":1665687360000,"o":19415.5,"h":19463,"l":19401,"c":19445,"v":840.555}
{"ts":1665687420000,"o":19445,"h":19522,"l":19434.5,"c":19466.5,"v":2306.057}
{"ts":1665687480000,"o":19466.5,"h":19496,"l":19460,"c":19460,"v":726.202}
{"ts":1665687540000,"o":19460,"h":19460,"l":19405,"c":19409,"v":747.604}
{"ts":1665687600000,"o":19409,"h":19451.5,"l":19392.5,"c":19392.5,"v":621.063}
{"ts":1665687660000,"o":19392.5,"h":19430,"l":19392.5,"c":19420.5,"v":292.658}
{"ts":1665687720000,"o":19420.5,"h":19430,"l":19411,"c":19427.5,"v":187.415}
{"ts":1665687780000,"o":19427.5,"h":19428,"l":19377,"c":19387.5,"v":750.148}
{"ts":1665687840000,"o":19387.5,"h":19408.5,"l":19377.5,"c":19381.5,"v":370.326}
{"ts":1665687900000,"o":19381.5,"h":19409,"l":19381.5,"c":19400.5,"v":341.905}
{"ts":1665687960000,"o":19400.5,"h":19423,"l":19390,"c":19418.5,"v":371.222}
{"ts":1665688020000,"o":19418.5,"h":19421,"l":19401,"c":19420,"v":278.423}
{"ts":1665688080000,"o":19420,"h":19444.5,"l":19413,"c":19423,"v":466.527}
{"ts":1665688140000,"o":19423,"h":19447,"l":19415,"c":19446.5,"v":132.836}
{"ts":1665688200000,"o":19446.5,"h":19458,"l":19446,"c":19448,"v":295.692}
{"ts":1665688260000,"o":19448,"h":19448.5,"l":19417,"c":19421,"v":417.981}
{"ts":1665688320000,"o":19421,"h":19426,"l":19408,"c":19411,"v":232.455}
{"ts":1665688380000,"o":19411,"h":19416,"l":19410,"c":19410,"v":95.365}
{"ts":1665688440000,"o":19410,"h":19418,"l":19372,"c":19383,"v":975.535}
{"ts":1665688500000,"o":19383,"h":19402,"l":19356.5,"c":19366,"v":1079.119}
{"ts":1665688560000,"o":19366,"h":19388,"l":19365.5,"c":19379.5,"v":774.873}
{"ts":1665688620000,"o":19379.5,"h":19390,"l":19364.5,"c":19370.5,"v":496.365}
{"ts":1665688680000,"o":19370.5,"h":19378,"l":19314.5,"c":19332,"v":1049.174}
{"ts":1665688740000,"o":19332,"h":19334.5,"l":19294,"c":19306.5,"v":2185.47}
{"ts":1665688800000,"o":19306.5,"h":19328.5,"l":19294,"c":19319,"v":756.417}
{"ts":1665688860000,"o":19319,"h":19363.5,"l":19315,"c":19356.5,"v":319.154}
{"ts":1665688920000,"o":19356.5,"h":19357.5,"l":19342,"c":19350.5,"v":117.342}
{"ts":1665688980000,"o":19350.5,"h":19350.5,"l":19335.5,"c":19350,"v":163.055}
{"ts":1665689040000,"o":19350,"h":19350,"l":19340,"c":19340,"v":76.596}
{"ts":1665689100000,"o":19340,"h":19354.5,"l":19340,"c":19350.5,"v":95.276}
{"ts":1665689160000,"o":19350.5,"h":19350.5,"l":19336,"c":19336,"v":37.916}
{"ts":1665689220000,"o":19336,"h":19342.5,"l":19324,"c":19331.5,"v":97.02}
{"ts":1665689280000,"o":19331.5,"h":19334.5,"l":19320,"c":19320,"v":116.642}
{"ts":1665689340000,"o":19320,"h":19340,"l":19320,"c":19331.5,"v":207.653}
{"ts":1665689400000,"o":19331.5,"h":19351,"l":19328,"c":19342.5,"v":118.568}
{"ts":1665689460000,"o":19342.5,"h":19359,"l":19334.5,"c":19355,"v":215.86}
{"ts":1665689520000,"o":19355,"h":19355,"l":19335,"c":19335,"v":249.866}
{"ts":1665689580000,"o":19335,"h":19335.5,"l":19304.5,"c":19308.5,"v":321.25}
{"ts":1665689640000,"o":19308.5,"h":19322,"l":19300,"c":19319,"v":481.13}
{"ts":1665689700000,"o":19319,"h":19324.5,"l":19316,"c":19321.5,"v":105.462}
{"ts":1665689760000,"o":19321.5,"h":19324,"l":19313.5,"c":19323.5,"v":88.017}
{"ts":1665689820000,"o":19323.5,"h":19326,"l":19316,"c":19319.5,"v":87.982}
{"ts":1665689880000,"o":19319.5,"h":19333,"l":19319,"c":19332.5,"v":91.473}
{"ts":1665689940000,"o":19332.5,"h":19335,"l":19329,"c":19335,"v":54.499}
{"ts":1665690000000,"o":19335,"h":19365,"l":19334.5,"c":19350,"v":205.611}
{"ts":1665690060000,"o":19350,"h":19350,"l":19342,"c":19346.5,"v":40.624}
{"ts":1665690120000,"o":19346.5,"h":19350,"l":19346.5,"c":19347.5,"v":45.054}
{"ts":1665690180000,"o":19347.5,"h":19359,"l":19347.5,"c":19353.5,"v":58.993}
{"ts":1665690240000,"o":19353.5,"h":19361,"l":19347,"c":19355,"v":88.146}
{"ts":1665690300000,"o":19355,"h":19355,"l":19347,"c":19352,"v":92.86}
{"ts":1665690360000,"o":19352,"h":19358,"l":19347,"c":19352.5,"v":56.244}
{"ts":1665690420000,"o":19352.5,"h":19355,"l":19352.5,"c":19352.5,"v":73.071}
{"ts":1665690480000,"o":19352.5,"h":19355,"l":19352.5,"c":19355,"v":30.657}
{"ts":1665690540000,"o":19355,"h":19355,"l":19339.5,"c":19340,"v":87.877}
{"ts":1665690600000,"o":19340,"h":19350,"l":19329,"c":19350,"v":115.512}
{"ts":1665690660000,"o":19350,"h":19355,"l":19349.5,"c":19354.5,"v":22.466}
{"ts":1665690720000,"o":19354.5,"h":19381.5,"l":19351,"c":19380,"v":295.161}
{"ts":1665690780000,"o":19380,"h":19388,"l":19373.5,"c":19374,"v":205.374}
{"ts":1665690840000,"o":19374,"h":19374,"l":19347.5,"c":19347.5,"v":139.583}
{"ts":1665690900000,"o":19347.5,"h":19347.5,"l":19333.5,"c":19345.5,"v":60.868}
{"ts":1665690960000,"o":19345.5,"h":19354,"l":19345.5,"c":19354,"v":46.443}
{"ts":1665691020000,"o":19354,"h":19363.5,"l":19353.5,"c":19359.5,"v":40.238}
{"ts":1665691080000,"o":19359.5,"h":19361,"l":19354.5,"c":19359.5,"v":179.539}
{"ts":1665691140000,"o":19359.5,"h":19360,"l":19354.5,"c":19357.5,"v":34.032}
{"ts":1665691200000,"o":19357.5,"h":19359.5,"l":19354.5,"c":19354.5,"v":58.23}
{"ts":1665691260000,"o":19354.5,"h":19358,"l":19351,"c":19357.5,"v":69.177}
{"ts":1665691320000,"o":19357.5,"h":19379,"l":19357.5,"c":19379,"v":199.885}
{"ts":1665691380000,"o":19379,"h":19379,"l":19372,"c":19372.5,"v":86.301}
{"ts":1665691440000,"o":19372.5,"h":19372.5,"l":19357.5,"c":19357.5,"v":54.989}
{"ts":1665691500000,"o":19357.5,"h":19380.5,"l":19357.5,"c":19380,"v":62.92}
{"ts":1665691560000,"o":19380,"h":19380.5,"l":19380,"c":19380.5,"v":38.811}
{"ts":1665691620000,"o":19380.5,"h":19386.5,"l":19380,"c":19386.5,"v":64.151}
{"ts":1665691680000,"o":19386.5,"h":19393,"l":19381,"c":19387,"v":161.774}
{"ts":1665691740000,"o":19387,"h":19412,"l":19387,"c":19410,"v":290.135}
{"ts":1665691800000,"o":19410,"h":19410.5,"l":19398,"c":19404.5,"v":97.932}
{"ts":1665691860000,"o":19404.5,"h":19427,"l":19404,"c":19425,"v":378.988}
{"ts":1665691920000,"o":19425,"h":19426.5,"l":19390.5,"c":19401.5,"v":371.797}
{"ts":1665691980000,"o":19401.5,"h":19484.5,"l":19401,"c":19469.5,"v":1011.769}
{"ts":1665692040000,"o":19469.5,"h":19475,"l":19435,"c":19435.5,"v":528.224}
{"ts":1665692100000,"o":19435.5,"h":19436.5,"l":19422.5,"c":19436.5,"v":118.085}
{"ts":1665692160000,"o":19436.5,"h":19475,"l":19436.5,"c":19462,"v":243.373}
{"ts":1665692220000,"o":19462,"h":19462,"l":19443,"c":19443.5,"v":131.177}
{"ts":1665692280000,"o":19443.5,"h":19447.5,"l":19442,"c":19447,"v":41.983}
{"ts":1665692340000,"o":19447,"h":19450.5,"l":19440,"c":19444,"v":166.426}
{"ts":1665692400000,"o":19444,"h":19468,"l":19443.5,"c":19462.5,"v":96.84}
{"ts":1665692460000,"o":19462.5,"h":19463,"l":19443.5,"c":19456.5,"v":111.041}
{"ts":1665692520000,"o":19456.5,"h":19463.5,"l":19439,"c":19441.5,"v":225.585}
{"ts":1665692580000,"o":19441.5,"h":19446.5,"l":19426,"c":19426.5,"v":144.127}
{"ts":1665692640000,"o":19426.5,"h":19426.5,"l":19413,"c":19420,"v":116.808}
{"ts":1665692700000,"o":19420,"h":19420,"l":19408,"c":19414.5,"v":217.149}
{"ts":1665692760000,"o":19414.5,"h":19414.5,"l":19401,"c":19410,"v":67.403}
{"ts":1665692820000,"o":19410,"h":19410,"l":19396.5,"c":19403,"v":119.552}
{"ts":1665692880000,"o":19403,"h":19403.5,"l":19372,"c":19372.5,"v":346.567}
{"ts":1665692940000,"o":19372.5,"h":19390,"l":19372.5,"c":19388,"v":229.673}
{"ts":1665693000000,"o":19388,"h":19398.5,"l":19386,"c":19396,"v":68.24}
{"ts":1665693060000,"o":19396,"h":19409,"l":19396,"c":19400.5,"v":145.553}
{"ts":1665693120000,"o":19400.5,"h":19400.5,"l":19385,"c":19388.5,"v":158.254}
{"ts":1665693180000,"o":19388.5,"h":19389,"l":19385,"c":19385.5,"v":37.703}
{"ts":1665693240000,"o":19385.5,"h":19385.5,"l":19376.5,"c":19376.5,"v":117.865}
{"ts":1665693300000,"o":19376.5,"h":19385,"l":19376.5,"c":19382,"v":107.708}
{"ts":1665693360000,"o":19382,"h":19385,"l":19382,"c":19384.5,"v":34.134}
{"ts":1665693420000,"o":19384.5,"h":19384.5,"l":19374,"c":19374.5,"v":50.525}
{"ts":1665693480000,"o":19374.5,"h":19382.5,"l":19374,"c":19376,"v":78.211}
{"ts":1665693540000,"o":19376,"h":19376.5,"l":19354,"c":19369,"v":303.689}
{"ts":1665693600000,"o":19369,"h":19395,"l":19369,"c":19391.5,"v":134.082}
{"ts":1665693660000,"o":19391.5,"h":19400,"l":19391,"c":19391.5,"v":79.356}
{"ts":1665693720000,"o":19391.5,"h":19391.5,"l":19390,"c":19390.5,"v":36.987}
{"ts":1665693780000,"o":19390.5,"h":19390.5,"l":19371.5,"c":19376,"v":56.81}
{"ts":1665693840000,"o":19376,"h":19376,"l":19371.5,"c":19372,"v":54.569}
{"ts":1665693900000,"o":19372,"h":19376,"l":19371.5,"c":19376,"v":53.514}
{"ts":1665693960000,"o":19376,"h":19384,"l":19375.5,"c":19378.5,"v":47.526}
{"ts":1665694020000,"o":19378.5,"h":19382.5,"l":19372,"c":19372,"v":186.945}
{"ts":1665694080000,"o":19372,"h":19372.5,"l":19365,"c":19365.5,"v":139.297}
{"ts":1665694140000,"o":19365.5,"h":19365.5,"l":19355,"c":19359,"v":111.474}
{"ts":1665694200000,"o":19359,"h":19380.5,"l":19358.5,"c":19380,"v":77.574}
{"ts":1665694260000,"o":19380,"h":19386.5,"l":19376.5,"c":19377,"v":35.243}
{"ts":1665694320000,"o":19377,"h":19377,"l":19376.5,"c":19377,"v":8.522}
{"ts":1665694380000,"o":19377,"h":19377,"l":19362.5,"c":19367.5,"v":197.035}
{"ts":1665694440000,"o":19367.5,"h":19367.5,"l":19363,"c":19366.5,"v":24.373}
{"ts":1665694500000,"o":19366.5,"h":19377,"l":19366.5,"c":19375,"v":60.114}
{"ts":1665694560000,"o":19375,"h":19379.5,"l":19372,"c":19379,"v":56.945}
{"ts":1665694620000,"o":19379,"h":19379,"l":19378.5,"c":19379,"v":65.851}
{"ts":1665694680000,"o":19379,"h":19379,"l":19369.5,"c":19370,"v":32.95}
{"ts":1665694740000,"o":19370,"h":19370,"l":19365,"c":19368.5,"v":15.634}
{"ts":1665694800000,"o":19368.5,"h":19371,"l":19368,"c":19370.5,"v":19.139}
{"ts":1665694860000,"o":19370.5,"h":19372,"l":19365.5,"c":19366.5,"v":225.416}
{"ts":1665694920000,"o":19366.5,"h":19376.5,"l":19366.5,"c":19376.5,"v":97.137}
{"ts":1665694980000,"o":19376.5,"h":19380,"l":19374,"c":19379.5,"v":157.254}
{"ts":1665695040000,"o":19379.5,"h":19380,"l":19376,"c":19376,"v":24.544}
{"ts":1665695100000,"o":19376,"h":19378,"l":19376,"c":19377.5,"v":19.379}
{"ts":1665695160000,"o":19377.5,"h":19378,"l":19371.5,"c":19371.5,"v":23.05}
{"ts":1665695220000,"o":19371.5,"h":19380,"l":19371.5,"c":19380,"v":19.531}
{"ts":1665695280000,"o":19380,"h":19392,"l":19380,"c":19383.5,"v":110.354}
{"ts":1665695340000,"o":19383.5,"h":19383.5,"l":19383,"c":19383,"v":27.912}
{"ts":1665695400000,"o":19383,"h":19394,"l":19383,"c":19394,"v":186.003}
{"ts":1665695460000,"o":19394,"h":19403,"l":19393.5,"c":19402.5,"v":120.762}
{"ts":1665695520000,"o":19402.5,"h":19408.5,"l":19402.5,"c":19406,"v":96.471}
{"ts":1665695580000,"o":19406,"h":19406.5,"l":19392.5,"c":19393,"v":65.419}
{"ts":1665695640000,"o":19393,"h":19393,"l":19390.5,"c":19390.5,"v":19.162}
{"ts":1665695700000,"o":19390.5,"h":19392,"l":19390.5,"c":19391.5,"v":14.275}
{"ts":1665695760000,"o":19391.5,"h":19395.5,"l":19391.5,"c":19394,"v":38.417}
{"ts":1665695820000,"o":19394,"h":19394,"l":19391.5,"c":19391.5,"v":33.437}
{"ts":1665695880000,"o":19391.5,"h":19392,"l":19391.5,"c":19392,"v":14.886}
{"ts":1665695940000,"o":19392,"h":19392,"l":19385,"c":19385.5,"v":79.813}
{"ts":1665696000000,"o":19385.5,"h":19385.5,"l":19380,"c":19380.5,"v":29.757}
{"ts":1665696060000,"o":19380.5,"h":19380.5,"l":19378.5,"c":19379,"v":46.413}
{"ts":1665696120000,"o":19379,"h":19380,"l":19378.5,"c":19379.5,"v":11.573}
{"ts":1665696180000,"o":19379.5,"h":19381.5,"l":19379.5,"c":19381.5,"v":9.047}
{"ts":1665696240000,"o":19381.5,"h":19381.5,"l":19380,"c":19380.5,"v":9.557}
{"ts":1665696300000,"o":19380.5,"h":19386.5,"l":19379.5,"c":19384.5,"v":37.031}
{"ts":1665696360000,"o":19384.5,"h":19392,"l":19384.5,"c":19388.5,"v":29.228}
{"ts":1665696420000,"o":19388.5,"h":19390,"l":19386,"c":19386.5,"v":41.577}
{"ts":1665696480000,"o":19386.5,"h":19390,"l":19386,"c":19386.5,"v":29.823}
{"ts":1665696540000,"o":19386.5,"h":19387,"l":19381.5,"c":19381.5,"v":12.985}
{"ts":1665696600000,"o":19381.5,"h":19382,"l":19362.5,"c":19369,"v":136.483}
{"ts":1665696660000,"o":19369,"h":19369,"l":19317.5,"c":19323,"v":450.255}
{"ts":1665696720000,"o":19323,"h":19341.5,"l":19316,"c":19337,"v":203.217}
{"ts":1665696780000,"o":19337,"h":19346,"l":19336.5,"c":19345,"v":38.397}
{"ts":1665696840000,"o":19345,"h":19345.5,"l":19342.5,"c":19342.5,"v":39.375}
{"ts":1665696900000,"o":19342.5,"h":19368.5,"l":19342.5,"c":19368,"v":87.794}
{"ts":1665696960000,"o":19368,"h":19372,"l":19361.5,"c":19362.5,"v":82.742}
{"ts":1665697020000,"o":19362.5,"h":19362.5,"l":19353,"c":19353,"v":42.054}
{"ts":1665697080000,"o":19353,"h":19355.5,"l":19353,"c":19355,"v":29.496}
{"ts":1665697140000,"o":19355,"h":19356,"l":19355,"c":19356,"v":15.366}
{"ts":1665697200000,"o":19356,"h":19357,"l":19355.5,"c":19356.5,"v":26.926}
{"ts":1665697260000,"o":19356.5,"h":19371,"l":19356.5,"c":19371,"v":31.23}
{"ts":1665697320000,"o":19371,"h":19384,"l":19370.5,"c":19383,"v":38.88}
{"ts":1665697380000,"o":19383,"h":19383,"l":19376,"c":19376.5,"v":22.701}
{"ts":1665697440000,"o":19376.5,"h":19380,"l":19376,"c":19379.5,"v":28.083}
{"ts":1665697500000,"o":19379.5,"h":19380,"l":19379.5,"c":19380,"v":35.608}
{"ts":1665697560000,"o":19380,"h":19380,"l":19379.5,"c":19379.5,"v":11.371}
{"ts":1665697620000,"o":19379.5,"h":19380,"l":19379.5,"c":19379.5,"v":6.369}
{"ts":1665697680000,"o":19379.5,"h":19388.5,"l":19379.5,"c":19388,"v":45.592}
{"ts":1665697740000,"o":19388,"h":19397.5,"l":19388,"c":19397.5,"v":57.073}
{"ts":1665697800000,"o":19397.5,"h":19397.5,"l":19394,"c":19394,"v":33.597}
{"ts":1665697860000,"o":19394,"h":19394.5,"l":19394,"c":19394.5,"v":13.714}
{"ts":1665697920000,"o":19394.5,"h":19394.5,"l":19394,"c":19394.5,"v":19.407}
{"ts":1665697980000,"o":19394.5,"h":19394.5,"l":19394,"c":19394,"v":26.835}
{"ts":1665698040000,"o":19394,"h":19394.5,"l":19394,"c":19394.5,"v":29.87}
{"ts":1665698100000,"o":19394.5,"h":19397,"l":19393,"c":19396.5,"v":56.982}
{"ts":1665698160000,"o":19396.5,"h":19407,"l":19396.5,"c":19407,"v":71.528}
{"ts":1665698220000,"o":19407,"h":19423,"l":19406.5,"c":19414.5,"v":204.674}
{"ts":1665698280000,"o":19414.5,"h":19415,"l":19404,"c":19404,"v":61.715}
{"ts":1665698340000,"o":19404,"h":19404.5,"l":19395.5,"c":19395.5,"v":58.382}
{"ts":1665698400000,"o":19395.5,"h":19414,"l":19394.5,"c":19399,"v":63.286}
{"ts":1665698460000,"o":19399,"h":19429,"l":19399,"c":19413,"v":126.638}
{"ts":1665698520000,"o":19413,"h":19427,"l":19410.5,"c":19421,"v":201.501}
{"ts":1665698580000,"o":19421,"h":19421.5,"l":19402.5,"c":19406,"v":115.559}
{"ts":1665698640000,"o":19406,"h":19409.5,"l":19402,"c":19409.5,"v":64.706}
{"ts":1665698700000,"o":19409.5,"h":19412.5,"l":19398.5,"c":19401.5,"v":81.304}
{"ts":1665698760000,"o":19401.5,"h":19402,"l":19393,"c":19393.5,"v":33.463}
{"ts":1665698820000,"o":19393.5,"h":19393.5,"l":19393,"c":19393.5,"v":28.874}
{"ts":1665698880000,"o":19393.5,"h":19400,"l":19393,"c":19395.5,"v":63.195}
{"ts":1665698940000,"o":19395.5,"h":19395.5,"l":19395,"c":19395.5,"v":15.56}
{"ts":1665699000000,"o":19395.5,"h":19395.5,"l":19385,"c":19389.5,"v":58.181}
{"ts":1665699060000,"o":19389.5,"h":19389.5,"l":19380,"c":19385,"v":57.974}
{"ts":1665699120000,"o":19385,"h":19392,"l":19384.5,"c":19391.5,"v":12.234}
{"ts":1665699180000,"o":19391.5,"h":19392,"l":19391.5,"c":19392,"v":15.338}
{"ts":1665699240000,"o":19392,"h":19392,"l":19387.5,"c":19387.5,"v":21.484}
{"ts":1665699300000,"o":19387.5,"h":19408.5,"l":19387.5,"c":19405,"v":83.629}
{"ts":1665699360000,"o":19405,"h":19409.5,"l":19404.5,"c":19407,"v":61.08}
{"ts":1665699420000,"o":19407,"h":19410,"l":19406.5,"c":19410,"v":44.125}
{"ts":1665699480000,"o":19410,"h":19426.5,"l":19409.5,"c":19417,"v":143.461}
{"ts":1665699540000,"o":19417,"h":19418,"l":19414,"c":19418,"v":23.046}
{"ts":1665699600000,"o":19418,"h":19430,"l":19417.5,"c":19424,"v":194.091}
{"ts":1665699660000,"o":19424,"h":19444.5,"l":19423.5,"c":19430.5,"v":178.602}
{"ts":1665699720000,"o":19430.5,"h":19430.5,"l":19409,"c":19411,"v":54.678}
{"ts":1665699780000,"o":19411,"h":19411.5,"l":19405,"c":19405,"v":29.282}
{"ts":1665699840000,"o":19405,"h":19411,"l":19405,"c":19405.5,"v":63.25}
{"ts":1665699900000,"o":19405.5,"h":19408,"l":19405.5,"c":19407.5,"v":24.404}
{"ts":1665699960000,"o":19407.5,"h":19412,"l":19407.5,"c":19411.5,"v":44.746}
{"ts":1665700020000,"o":19411.5,"h":19419.5,"l":19411.5,"c":19419,"v":105.988}
{"ts":1665700080000,"o":19419,"h":19419.5,"l":19411,"c":19411,"v":73.875}
{"ts":1665700140000,"o":19411,"h":19411.5,"l":19411,"c":19411,"v":31.334}
{"ts":1665700200000,"o":19411,"h":19420,"l":19411,"c":19419.5,"v":39.597}
{"ts":1665700260000,"o":19419.5,"h":19419.5,"l":19414,"c":19414,"v":25.345}
{"ts":1665700320000,"o":19414,"h":19420,"l":19414,"c":19418,"v":16.593}
{"ts":1665700380000,"o":19418,"h":19418,"l":19411,"c":19417.5,"v":63.531}
{"ts":1665700440000,"o":19417.5,"h":19424,"l":19417,"c":19423.5,"v":47.697}
{"ts":1665700500000,"o":19423.5,"h":19430,"l":19423.5,"c":19429.5,"v":33.796}
{"ts":1665700560000,"o":19429.5,"h":19430,"l":19429.5,"c":19430,"v":20.714}
{"ts":1665700620000,"o":19430,"h":19430,"l":19429.5,"c":19430,"v":20.03}
{"ts":1665700680000,"o":19430,"h":19430,"l":19417,"c":19417.5,"v":35.74}
{"ts":1665700740000,"o":19417.5,"h":19417.5,"l":19405,"c":19411.5,"v":30.902}
{"ts":1665700800000,"o":19411.5,"h":19427,"l":19411,"c":19419,"v":40.777}
{"ts":1665700860000,"o":19419,"h":19425,"l":19418.5,"c":19424.5,"v":40.8}
{"ts":1665700920000,"o":19424.5,"h":19429.5,"l":19424,"c":19424.5,"v":26.925}
{"ts":1665700980000,"o":19424.5,"h":19424.5,"l":19424,"c":19424,"v":23.583}
{"ts":1665701040000,"o":19424,"h":19427.5,"l":19424,"c":19427.5,"v":14.578}
{"ts":1665701100000,"o":19427.5,"h":19430.5,"l":19427,"c":19430,"v":43.382}
{"ts":1665701160000,"o":19430,"h":19430.5,"l":19425.5,"c":19425.5,"v":30.841}
{"ts":1665701220000,"o":19425.5,"h":19426,"l":19418,"c":19418,"v":27.772}
{"ts":1665701280000,"o":19418,"h":19429,"l":19418,"c":19428.5,"v":39.835}
{"ts":1665701340000,"o":19428.5,"h":19429,"l":19424.5,"c":19425,"v":19.919}
{"ts":1665701400000,"o":19425,"h":19425,"l":19420.5,"c":19420.5,"v":52.053}
{"ts":1665701460000,"o":19420.5,"h":19422,"l":19420,"c":19422,"v":12.416}
{"ts":1665701520000,"o":19422,"h":19422,"l":19419,"c":19419,"v":13.937}
{"ts":1665701580000,"o":19419,"h":19419,"l":19412,"c":19412.5,"v":38.695}
{"ts":1665701640000,"o":19412.5,"h":19416,"l":19412,"c":19415.5,"v":34.499}
{"ts":1665701700000,"o":19415.5,"h":19425,"l":19412,"c":19424.5,"v":40.383}
{"ts":1665701760000,"o":19424.5,"h":19425,"l":19424.5,"c":19425,"v":18.514}
{"ts":1665701820000,"o":19425,"h":19425,"l":19422,"c":19422,"v":13.806}
{"ts":1665701880000,"o":19422,"h":19427,"l":19422,"c":19427,"v":19.217}
{"ts":1665701940000,"o":19427,"h":19427,"l":19422,"c":19422.5,"v":39.842}
{"ts":1665702000000,"o":19422.5,"h":19429,"l":19422,"c":19429,"v":42.389}
{"ts":1665702060000,"o":19429,"h":19429,"l":19419,"c":19419,"v":45.101}
{"ts":1665702120000,"o":19419,"h":19420,"l":19419,"c":19419.5,"v":18.3}
{"ts":1665702180000,"o":19419.5,"h":19427,"l":19419.5,"c":19421.5,"v":59.088}
{"ts":1665702240000,"o":19421.5,"h":19421.5,"l":19409,"c":19409,"v":58.95}
{"ts":1665702300000,"o":19409,"h":19412.5,"l":19403,"c":19403.5,"v":38.155}
{"ts":1665702360000,"o":19403.5,"h":19407.5,"l":19403,"c":19404.5,"v":25.594}
{"ts":1665702420000,"o":19404.5,"h":19404.5,"l":19396.5,"c":19397,"v":77.222}
{"ts":1665702480000,"o":19397,"h":19400,"l":19396.5,"c":19399.5,"v":34.997}
{"ts":1665702540000,"o":19399.5,"h":19400,"l":19389.5,"c":19391,"v":137.235}
{"ts":1665702600000,"o":19391,"h":19408.5,"l":19391,"c":19408.5,"v":48.845}
{"ts":1665702660000,"o":19408.5,"h":19408.5,"l":19408,"c":19408,"v":10.015}
{"ts":1665702720000,"o":19408,"h":19408.5,"l":19397,"c":19397,"v":31.56}
{"ts":1665702780000,"o":19397,"h":19397.5,"l":19397,"c":19397,"v":25.149}
{"ts":1665702840000,"o":19397,"h":19400,"l":19390,"c":19390.5,"v":39.217}
{"ts":1665702900000,"o":19390.5,"h":19403.5,"l":19390,"c":19403.5,"v":65.812}
{"ts":1665702960000,"o":19403.5,"h":19403.5,"l":19400.5,"c":19400.5,"v":12.163}
{"ts":1665703020000,"o":19400.5,"h":19401,"l":19383.5,"c":19388.5,"v":43.174}
{"ts":1665703080000,"o":19388.5,"h":19388.5,"l":19382.5,"c":19383,"v":36.31}
{"ts":1665703140000,"o":19383,"h":19383.5,"l":19371,"c":19371,"v":104.954}
{"ts":1665703200000,"o":19371,"h":19381.5,"l":19371,"c":19377.5,"v":76.815}
{"ts":1665703260000,"o":19377.5,"h":19384,"l":19377.5,"c":19383.5,"v":85.374}
{"ts":1665703320000,"o":19383.5,"h":19387.5,"l":19383.5,"c":19383.5,"v":133.272}
{"ts":1665703380000,"o":19383.5,"h":19393.5,"l":19383.5,"c":19393.5,"v":71.228}
{"ts":1665703440000,"o":19393.5,"h":19393.5,"l":19385,"c":19385,"v":18.116}
{"ts":1665703500000,"o":19385,"h":19398.5,"l":19385,"c":19398.5,"v":38.685}
{"ts":1665703560000,"o":19398.5,"h":19398.5,"l":19398,"c":19398.5,"v":12.002}
{"ts":1665703620000,"o":19398.5,"h":19398.5,"l":19390,"c":19390,"v":34.381}
{"ts":1665703680000,"o":19390,"h":19390.5,"l":19390,"c":19390.5,"v":13.923}
{"ts":1665703740000,"o":19390.5,"h":19390.5,"l":19383,"c":19383,"v":22.275}
{"ts":1665703800000,"o":19383,"h":19393,"l":19383,"c":19393,"v":40.216}
{"ts":1665703860000,"o":19393,"h":19393,"l":19390.5,"c":19390.5,"v":5.219}
{"ts":1665703920000,"o":19390.5,"h":19391,"l":19386,"c":19386.5,"v":12.115}
{"ts":1665703980000,"o":19386.5,"h":19386.5,"l":19380,"c":19380.5,"v":20.592}
{"ts":1665704040000,"o":19380.5,"h":19380.5,"l":19362,"c":19363,"v":52.509}
{"ts":1665704100000,"o":19363,"h":19370,"l":19362.5,"c":19370,"v":32.079}
{"ts":1665704160000,"o":19370,"h":19372.5,"l":19369.5,"c":19372.5,"v":25.064}
{"ts":1665704220000,"o":19372.5,"h":19372.5,"l":19367.5,"c":19367.5,"v":38.319}
{"ts":1665704280000,"o":19367.5,"h":19368,"l":19367.5,"c":19368,"v":14.192}
{"ts":1665704340000,"o":19368,"h":19368,"l":19356,"c":19356.5,"v":120.097}
{"ts":1665704400000,"o":19356.5,"h":19367,"l":19356,"c":19366,"v":39.093}
{"ts":1665704460000,"o":19366,"h":19373.5,"l":19359.5,"c":19359.5,"v":136.369}
{"ts":1665704520000,"o":19359.5,"h":19360,"l":19351,"c":19351.5,"v":63.903}
{"ts":1665704580000,"o":19351.5,"h":19353.5,"l":19350,"c":19353,"v":114.69}
{"ts":1665704640000,"o":19353,"h":19355,"l":19353,"c":19353,"v":39.84}
{"ts":1665704700000,"o":19353,"h":19370,"l":19353,"c":19370,"v":47.789}
{"ts":1665704760000,"o":19370,"h":19370,"l":19367.5,"c":19368,"v":29.306}
{"ts":1665704820000,"o":19368,"h":19368,"l":19367.5,"c":19367.5,"v":29.612}
{"ts":1665704880000,"o":19367.5,"h":19369.5,"l":19367.5,"c":19369,"v":40.438}
{"ts":1665704940000,"o":19369,"h":19383.5,"l":19369,"c":19383,"v":73.496}
{"ts":1665705000000,"o":19383,"h":19385,"l":19383,"c":19383.5,"v":34.432}
{"ts":1665705060000,"o":19383.5,"h":19383.5,"l":19375,"c":19377,"v":25.023}
{"ts":1665705120000,"o":19377,"h":19377.5,"l":19375,"c":19375,"v":35.897}
{"ts":1665705180000,"o":19375,"h":19375.5,"l":19375,"c":19375,"v":22.529}
{"ts":1665705240000,"o":19375,"h":19375.5,"l":19372.5,"c":19373,"v":11.112}
{"ts":1665705300000,"o":19373,"h":19373,"l":19372.5,"c":19373,"v":15.531}
{"ts":1665705360000,"o":19373,"h":19373,"l":19367.5,"c":19368,"v":17.452}
{"ts":1665705420000,"o":19368,"h":19368,"l":19367.5,"c":19367.5,"v":8.272}
{"ts":1665705480000,"o":19367.5,"h":19374.5,"l":19367.5,"c":19372.5,"v":33.785}
{"ts":1665705540000,"o":19372.5,"h":19373,"l":19366,"c":19366,"v":21.617}
{"ts":1665705600000,"o":19366,"h":19374,"l":19360,"c":19367.5,"v":153.966}
{"ts":1665705660000,"o":19367.5,"h":19367.5,"l":19363,"c":19367,"v":43.172}
{"ts":1665705720000,"o":19367,"h":19375,"l":19367,"c":19372.5,"v":67.988}
{"ts":1665705780000,"o":19372.5,"h":19377.5,"l":19372.5,"c":19373.5,"v":86.979}
{"ts":1665705840000,"o":19373.5,"h":19373.5,"l":19366,"c":19366.5,"v":62.801}
{"ts":1665705900000,"o":19366.5,"h":19383.5,"l":19366,"c":19383,"v":46.494}
{"ts":1665705960000,"o":19383,"h":19399.5,"l":19383,"c":19399.5,"v":95.9}
{"ts":1665706020000,"o":19399.5,"h":19399.5,"l":19376.5,"c":19379.5,"v":90.788}
{"ts":1665706080000,"o":19379.5,"h":19380,"l":19374.5,"c":19380,"v":23.581}
{"ts":1665706140000,"o":19380,"h":19380,"l":19352,"c":19352,"v":122.674}
{"ts":1665706200000,"o":19352,"h":19352.5,"l":19340,"c":19343.5,"v":119.865}
{"ts":1665706260000,"o":19343.5,"h":19356.5,"l":19340.5,"c":19343,"v":51.349}
{"ts":1665706320000,"o":19343,"h":19350,"l":19338.5,"c":19338.5,"v":67.253}
{"ts":1665706380000,"o":19338.5,"h":19339,"l":19335,"c":19338,"v":96.823}
{"ts":1665706440000,"o":19338,"h":19341.5,"l":19337.5,"c":19340.5,"v":42.047}
{"ts":1665706500000,"o":19340.5,"h":19347,"l":19340,"c":19347,"v":63.898}
{"ts":1665706560000,"o":19347,"h":19347,"l":19337,"c":19337.5,"v":56.483}
{"ts":1665706620000,"o":19337.5,"h":19338,"l":19333,"c":19334.5,"v":81.359}
{"ts":1665706680000,"o":19334.5,"h":19338.5,"l":19329.5,"c":19329.5,"v":78.461}
{"ts":1665706740000,"o":19329.5,"h":19334.5,"l":19329.5,"c":19334.5,"v":57.51}
{"ts":1665706800000,"o":19334.5,"h":19342,"l":19333,"c":19340,"v":42.944}
{"ts":1665706860000,"o":19340,"h":19356.5,"l":19340,"c":19356.5,"v":90.796}
{"ts":1665706920000,"o":19356.5,"h":19375,"l":19356,"c":19368,"v":150.224}
{"ts":1665706980000,"o":19368,"h":19368.5,"l":19364,"c":19364.5,"v":15.905}
{"ts":1665707040000,"o":19364.5,"h":19371.5,"l":19364,"c":19371.5,"v":34.581}
{"ts":1665707100000,"o":19371.5,"h":19383,"l":19371,"c":19382.5,"v":90.203}
{"ts":1665707160000,"o":19382.5,"h":19382.5,"l":19378,"c":19378.5,"v":54.395}
{"ts":1665707220000,"o":19378.5,"h":19385,"l":19378,"c":19378,"v":48.4}
{"ts":1665707280000,"o":19378,"h":19392,"l":19378,"c":19391.5,"v":41.373}
{"ts":1665707340000,"o":19391.5,"h":19415,"l":19391.5,"c":19412,"v":214.01}
{"ts":1665707400000,"o":19412,"h":19412.5,"l":19401,"c":19402,"v":104.698}
{"ts":1665707460000,"o":19402,"h":19402,"l":19395,"c":19395,"v":49.721}
{"ts":1665707520000,"o":19395,"h":19395.5,"l":19390,"c":19390,"v":45.251}
{"ts":1665707580000,"o":19390,"h":19400,"l":19390,"c":19396,"v":57.097}
{"ts":1665707640000,"o":19396,"h":19409.5,"l":19395.5,"c":19409,"v":85.544}
{"ts":1665707700000,"o":19409,"h":19435.5,"l":19409,"c":19424,"v":339.459}
{"ts":1665707760000,"o":19424,"h":19424.5,"l":19415,"c":19415,"v":44.296}
{"ts":1665707820000,"o":19415,"h":19415.5,"l":19409.5,"c":19411.5,"v":36.255}
{"ts":1665707880000,"o":19411.5,"h":19412,"l":19401,"c":19401.5,"v":32.248}
{"ts":1665707940000,"o":19401.5,"h":19401.5,"l":19400,"c":19400,"v":17.032}
{"ts":1665708000000,"o":19400,"h":19401.5,"l":19400,"c":19401,"v":44.131}
{"ts":1665708060000,"o":19401,"h":19401.5,"l":19401,"c":19401.5,"v":29.586}
{"ts":1665708120000,"o":19401.5,"h":19401.5,"l":19384,"c":19386.5,"v":87.187}
{"ts":1665708180000,"o":19386.5,"h":19391.5,"l":19386.5,"c":19386.5,"v":64.09}
{"ts":1665708240000,"o":19386.5,"h":19386.5,"l":19384,"c":19385,"v":18.775}
{"ts":1665708300000,"o":19385,"h":19392.5,"l":19385,"c":19392.5,"v":19.894}
{"ts":1665708360000,"o":19392.5,"h":19396.5,"l":19392,"c":19396,"v":38.928}
{"ts":1665708420000,"o":19396,"h":19396.5,"l":19396,"c":19396,"v":12.865}
{"ts":1665708480000,"o":19396,"h":19400,"l":19396,"c":19399.5,"v":35.684}
{"ts":1665708540000,"o":19399.5,"h":19400,"l":19399.5,"c":19399.5,"v":23.812}
{"ts":1665708600000,"o":19399.5,"h":19400,"l":19395,"c":19395.5,"v":29.82}
{"ts":1665708660000,"o":19395.5,"h":19395.5,"l":19395,"c":19395,"v":7.814}
{"ts":1665708720000,"o":19395,"h":19403.5,"l":19395,"c":19403.5,"v":54.136}
{"ts":1665708780000,"o":19403.5,"h":19403.5,"l":19397,"c":19397.5,"v":23.19}
{"ts":1665708840000,"o":19397.5,"h":19397.5,"l":19391,"c":19391,"v":31.333}
{"ts":1665708900000,"o":19391,"h":19391.5,"l":19387.5,"c":19388,"v":28.69}
{"ts":1665708960000,"o":19388,"h":19391.5,"l":19387.5,"c":19391,"v":48.75}
{"ts":1665709020000,"o":19391,"h":19392,"l":19391,"c":19392,"v":17.486}
{"ts":1665709080000,"o":19392,"h":19398,"l":19391.5,"c":19397.5,"v":17.017}
{"ts":1665709140000,"o":19397.5,"h":19402.5,"l":19397.5,"c":19400,"v":22.822}
{"ts":1665709200000,"o":19400,"h":19412.5,"l":19399.5,"c":19412,"v":40.807}
{"ts":1665709260000,"o":19412,"h":19412.5,"l":19407.5,"c":19407.5,"v":19.241}
{"ts":1665709320000,"o":19407.5,"h":19408,"l":19407.5,"c":19408,"v":10.198}
{"ts":1665709380000,"o":19408,"h":19408,"l":19407.5,"c":19408,"v":15.151}
{"ts":1665709440000,"o":19408,"h":19411.5,"l":19407.5,"c":19411.5,"v":32.249}
{"ts":1665709500000,"o":19411.5,"h":19415,"l":19411.5,"c":19414.5,"v":58.43}
{"ts":1665709560000,"o":19414.5,"h":19415,"l":19414.5,"c":19415,"v":24.004}
{"ts":1665709620000,"o":19415,"h":19415,"l":19414.5,"c":19415,"v":11.127}
{"ts":1665709680000,"o":19415,"h":19415,"l":19410,"c":19410.5,"v":39.357}
{"ts":1665709740000,"o":19410.5,"h":19410.5,"l":19406,"c":19406.5,"v":13.367}
{"ts":1665709800000,"o":19406.5,"h":19410,"l":19406,"c":19409.5,"v":6.014}
{"ts":1665709860000,"o":19409.5,"h":19415,"l":19409.5,"c":19414,"v":17.804}
{"ts":1665709920000,"o":19414,"h":19414.5,"l":19409,"c":19414,"v":21.475}
{"ts":1665709980000,"o":19414,"h":19414,"l":19400,"c":19400.5,"v":73.5}
{"ts":1665710040000,"o":19400.5,"h":19401,"l":19391.5,"c":19391.5,"v":54.765}
{"ts":1665710100000,"o":19391.5,"h":19400,"l":19388,"c":19399.5,"v":34.646}
{"ts":1665710160000,"o":19399.5,"h":19400,"l":19399.5,"c":19399.5,"v":2.327}
{"ts":1665710220000,"o":19399.5,"h":19414,"l":19394.5,"c":19413.5,"v":55.005}
{"ts":1665710280000,"o":19413.5,"h":19423,"l":19411.5,"c":19422.5,"v":112.062}
{"ts":1665710340000,"o":19422.5,"h":19427,"l":19421.5,"c":19427,"v":51.642}
{"ts":1665710400000,"o":19427,"h":19439,"l":19427,"c":19436,"v":110.829}
{"ts":1665710460000,"o":19436,"h":19438,"l":19432.5,"c":19438,"v":105.971}
{"ts":1665710520000,"o":19438,"h":19438,"l":19431,"c":19435.5,"v":35.646}
{"ts":1665710580000,"o":19435.5,"h":19441.5,"l":19435,"c":19441.5,"v":113.498}
{"ts":1665710640000,"o":19441.5,"h":19441.5,"l":19434.5,"c":19437.5,"v":95.205}
{"ts":1665710700000,"o":19437.5,"h":19438,"l":19421,"c":19421.5,"v":68.351}
{"ts":1665710760000,"o":19421.5,"h":19421.5,"l":19414.5,"c":19416.5,"v":32.669}
{"ts":1665710820000,"o":19416.5,"h":19431,"l":19416.5,"c":19430.5,"v":65.077}
{"ts":1665710880000,"o":19430.5,"h":19435,"l":19430.5,"c":19435,"v":45.532}
{"ts":1665710940000,"o":19435,"h":19435,"l":19434.5,"c":19435,"v":18.5}
{"ts":1665711000000,"o":19435,"h":19518.5,"l":19434.5,"c":19491.5,"v":1343.814}
{"ts":1665711060000,"o":19491.5,"h":19538,"l":19483.5,"c":19534.5,"v":1290.667}
{"ts":1665711120000,"o":19534.5,"h":19630,"l":19534.5,"c":19598,"v":3398.507}
{"ts":1665711180000,"o":19598,"h":19598.5,"l":19575,"c":19579,"v":520.881}
{"ts":1665711240000,"o":19579,"h":19604.5,"l":19575.5,"c":19587.5,"v":220.345}
{"ts":1665711300000,"o":19587.5,"h":19587.5,"l":19572,"c":19582.5,"v":330.418}
{"ts":1665711360000,"o":19582.5,"h":19583,"l":19567,"c":19581,"v":170.287}
{"ts":1665711420000,"o":19581,"h":19592,"l":19575.5,"c":19579.5,"v":193.582}
{"ts":1665711480000,"o":19579.5,"h":19630,"l":19579.5,"c":19621,"v":690.222}
{"ts":1665711540000,"o":19621,"h":19695.5,"l":19617,"c":19651.5,"v":1797.334}
{"ts":1665711600000,"o":19651.5,"h":19729.5,"l":19651.5,"c":19685.5,"v":1709.629}
{"ts":1665711660000,"o":19685.5,"h":19686,"l":19666.5,"c":19666.5,"v":373.995}
{"ts":1665711720000,"o":19666.5,"h":19711,"l":19660,"c":19686,"v":931.339}
{"ts":1665711780000,"o":19686,"h":19708,"l":19680,"c":19688,"v":458.217}
{"ts":1665711840000,"o":19688,"h":19746,"l":19687,"c":19729,"v":1144.711}
{"ts":1665711900000,"o":19729,"h":19792,"l":19729,"c":19776,"v":1746.609}
{"ts":1665711960000,"o":19776,"h":19813,"l":19767,"c":19788,"v":1190.921}
{"ts":1665712020000,"o":19788,"h":19800,"l":19759.5,"c":19768,"v":682.898}
{"ts":1665712080000,"o":19768,"h":19830,"l":19768,"c":19827,"v":732.325}
{"ts":1665712140000,"o":19827,"h":19871.5,"l":19813.5,"c":19856,"v":1395.965}
{"ts":1665712200000,"o":19856,"h":19857.5,"l":19822,"c":19852.5,"v":856.726}
{"ts":1665712260000,"o":19852.5,"h":19855,"l":19810,"c":19824.5,"v":417.955}
{"ts":1665712320000,"o":19824.5,"h":19849,"l":19818,"c":19844,"v":339.105}
{"ts":1665712380000,"o":19844,"h":19875,"l":19843.5,"c":19856.5,"v":484.172}
{"ts":1665712440000,"o":19856.5,"h":19890,"l":19855,"c":19879.5,"v":565.536}
{"ts":1665712500000,"o":19879.5,"h":19935.5,"l":19879.5,"c":19920.5,"v":1254.959}
{"ts":1665712560000,"o":19920.5,"h":19944,"l":19902.5,"c":19926,"v":559.323}
{"ts":1665712620000,"o":19926,"h":19926.5,"l":19892,"c":19898,"v":504.638}
{"ts":1665712680000,"o":19898,"h":19900.5,"l":19873.5,"c":19878.5,"v":299.165}
{"ts":1665712740000,"o":19878.5,"h":19888,"l":19845,"c":19851.5,"v":773.111}
{"ts":1665712800000,"o":19851.5,"h":19888,"l":19806.5,"c":19814.5,"v":706.238}
{"ts":1665712860000,"o":19814.5,"h":19840,"l":19797,"c":19810,"v":490.569}
{"ts":1665712920000,"o":19810,"h":19810.5,"l":19775,"c":19800,"v":547.987}
{"ts":1665712980000,"o":19800,"h":19819,"l":19788.5,"c":19810,"v":342.804}
{"ts":1665713040000,"o":19810,"h":19839,"l":19810,"c":19827,"v":225.789}
{"ts":1665713100000,"o":19827,"h":19845.5,"l":19823.5,"c":19835,"v":294.641}
{"ts":1665713160000,"o":19835,"h":19856.5,"l":19834.5,"c":19856,"v":238.093}
{"ts":1665713220000,"o":19856,"h":19878.5,"l":19846.5,"c":19870.5,"v":352.41}
{"ts":1665713280000,"o":19870.5,"h":19870.5,"l":19848,"c":19855.5,"v":298.157}
{"ts":1665713340000,"o":19855.5,"h":19858.5,"l":19847.5,"c":19856,"v":91.622}
{"ts":1665713400000,"o":19856,"h":19856,"l":19839,"c":19840.5,"v":126.473}
{"ts":1665713460000,"o":19840.5,"h":19855,"l":19836,"c":19854.5,"v":146.264}
{"ts":1665713520000,"o":19854.5,"h":19874,"l":19854.5,"c":19856,"v":242.24}
{"ts":1665713580000,"o":19856,"h":19856.5,"l":19814.5,"c":19815,"v":424.51}
{"ts":1665713640000,"o":19815,"h":19822,"l":19804.5,"c":19805.5,"v":154.076}
{"ts":1665713700000,"o":19805.5,"h":19842,"l":19805,"c":19839,"v":148.477}
{"ts":1665713760000,"o":19839,"h":19844.5,"l":19825,"c":19825,"v":81.691}
{"ts":1665713820000,"o":19825,"h":19825.5,"l":19815,"c":19815,"v":40.095}
{"ts":1665713880000,"o":19815,"h":19844.5,"l":19815,"c":19820.5,"v":87.243}
{"ts":1665713940000,"o":19820.5,"h":19824.5,"l":19815,"c":19818.5,"v":147.437}
{"ts":1665714000000,"o":19818.5,"h":19830,"l":19818,"c":19822.5,"v":117.678}
{"ts":1665714060000,"o":19822.5,"h":19833,"l":19821,"c":19821.5,"v":168.4}
{"ts":1665714120000,"o":19821.5,"h":19821.5,"l":19816,"c":19818.5,"v":137.301}
{"ts":1665714180000,"o":19818.5,"h":19819,"l":19804.5,"c":19808,"v":142.35}
{"ts":1665714240000,"o":19808,"h":19808,"l":19787.5,"c":19788,"v":125.219}
{"ts":1665714300000,"o":19788,"h":19800.5,"l":19787.5,"c":19793,"v":131.478}
{"ts":1665714360000,"o":19793,"h":19793.5,"l":19780,"c":19780.5,"v":178.961}
{"ts":1665714420000,"o":19780.5,"h":19781.5,"l":19758,"c":19773,"v":388.738}
{"ts":1665714480000,"o":19773,"h":19773,"l":19761.5,"c":19764,"v":87.552}
{"ts":1665714540000,"o":19764,"h":19770,"l":19763.5,"c":19765.5,"v":188.047}
{"ts":1665714600000,"o":19765.5,"h":19800,"l":19765,"c":19800,"v":309.67}
{"ts":1665714660000,"o":19800,"h":19805.5,"l":19793.5,"c":19802.5,"v":225.439}
{"ts":1665714720000,"o":19802.5,"h":19865,"l":19800,"c":19860.5,"v":418.968}
{"ts":1665714780000,"o":19860.5,"h":19860.5,"l":19830,"c":19844.5,"v":315.457}
{"ts":1665714840000,"o":19844.5,"h":19848,"l":19844,"c":19844,"v":76.772}
{"ts":1665714900000,"o":19844,"h":19844.5,"l":19821,"c":19825,"v":118.018}
{"ts":1665714960000,"o":19825,"h":19830,"l":19823,"c":19829.5,"v":122.084}
{"ts":1665715020000,"o":19829.5,"h":19830,"l":19805.5,"c":19823.5,"v":211.842}
{"ts":1665715080000,"o":19823.5,"h":19823.5,"l":19812.5,"c":19816,"v":159.542}
{"ts":1665715140000,"o":19816,"h":19816,"l":19808.5,"c":19810,"v":112.959}
{"ts":1665715200000,"o":19810,"h":19820,"l":19806,"c":19820,"v":68.672}
{"ts":1665715260000,"o":19820,"h":19820,"l":19809,"c":19809.5,"v":40.393}
{"ts":1665715320000,"o":19809.5,"h":19809.5,"l":19791.5,"c":19792,"v":109.175}
{"ts":1665715380000,"o":19792,"h":19800,"l":19791,"c":19794.5,"v":77.38}
{"ts":1665715440000,"o":19794.5,"h":19796.5,"l":19785,"c":19796,"v":155.79}
{"ts":1665715500000,"o":19796,"h":19814,"l":19796,"c":19812.5,"v":110.052}
{"ts":1665715560000,"o":19812.5,"h":19819,"l":19812,"c":19817.5,"v":36.884}
{"ts":1665715620000,"o":19817.5,"h":19817.5,"l":19805.5,"c":19805.5,"v":70.714}
{"ts":1665715680000,"o":19805.5,"h":19806,"l":19805,"c":19805,"v":54.735}
{"ts":1665715740000,"o":19805,"h":19806,"l":19805,"c":19806,"v":18.973}
{"ts":1665715800000,"o":19806,"h":19814.5,"l":19803,"c":19813,"v":25.13}
{"ts":1665715860000,"o":19813,"h":19817.5,"l":19810,"c":19814,"v":90.032}
{"ts":1665715920000,"o":19814,"h":19825,"l":19814,"c":19820,"v":274.698}
{"ts":1665715980000,"o":19820,"h":19830,"l":19820,"c":19830,"v":110.682}
{"ts":1665716040000,"o":19830,"h":19830,"l":19820,"c":19823.5,"v":30.029}
{"ts":1665716100000,"o":19823.5,"h":19824,"l":19812.5,"c":19816,"v":43.528}
{"ts":1665716160000,"o":19816,"h":19824,"l":19816,"c":19820,"v":30.042}
{"ts":1665716220000,"o":19820,"h":19820.5,"l":19810.5,"c":19810.5,"v":74.192}
{"ts":1665716280000,"o":19810.5,"h":19817,"l":19810.5,"c":19816.5,"v":52.669}
{"ts":1665716340000,"o":19816.5,"h":19817,"l":19813,"c":19815,"v":40.577}
{"ts":1665716400000,"o":19815,"h":19829,"l":19815,"c":19828.5,"v":37.218}
{"ts":1665716460000,"o":19828.5,"h":19829.5,"l":19826.5,"c":19826.5,"v":36.589}
{"ts":1665716520000,"o":19826.5,"h":19829.5,"l":19811,"c":19811,"v":49.478}
{"ts":1665716580000,"o":19811,"h":19813,"l":19789.5,"c":19799,"v":125.044}
{"ts":1665716640000,"o":19799,"h":19803.5,"l":19795,"c":19797.5,"v":43.675}
{"ts":1665716700000,"o":19797.5,"h":19798.5,"l":19786,"c":19796,"v":52.732}
{"ts":1665716760000,"o":19796,"h":19800,"l":19796,"c":19799,"v":23.526}
{"ts":1665716820000,"o":19799,"h":19799,"l":19792,"c":19792,"v":31.834}
{"ts":1665716880000,"o":19792,"h":19792.5,"l":19788.5,"c":19788.5,"v":51.574}
{"ts":1665716940000,"o":19788.5,"h":19789,"l":19774.5,"c":19775,"v":97.163}
{"ts":1665717000000,"o":19775,"h":19788,"l":19772.5,"c":19787.5,"v":152.695}
{"ts":1665717060000,"o":19787.5,"h":19790,"l":19787.5,"c":19787.5,"v":92.248}
{"ts":1665717120000,"o":19787.5,"h":19788,"l":19780,"c":19780.5,"v":100.95}
{"ts":1665717180000,"o":19780.5,"h":19781,"l":19776.5,"c":19780.5,"v":60.124}
{"ts":1665717240000,"o":19780.5,"h":19781,"l":19765,"c":19771.5,"v":407.056}
{"ts":1665717300000,"o":19771.5,"h":19789,"l":19771.5,"c":19785.5,"v":66.119}
{"ts":1665717360000,"o":19785.5,"h":19789,"l":19785,"c":19789,"v":148.244}
{"ts":1665717420000,"o":19789,"h":19790,"l":19788,"c":19790,"v":35.713}
{"ts":1665717480000,"o":19790,"h":19796,"l":19788,"c":19790,"v":71.622}
{"ts":1665717540000,"o":19790,"h":19796,"l":19790,"c":19796,"v":18.025}
{"ts":1665717600000,"o":19796,"h":19796.5,"l":19796,"c":19796.5,"v":14.309}
{"ts":1665717660000,"o":19796.5,"h":19796.5,"l":19791,"c":19791.5,"v":26.725}
{"ts":1665717720000,"o":19791.5,"h":19791.5,"l":19788,"c":19788,"v":15.242}
{"ts":1665717780000,"o":19788,"h":19793,"l":19788,"c":19793,"v":19.945}
{"ts":1665717840000,"o":19793,"h":19798,"l":19792.5,"c":19797.5,"v":55.97}
{"ts":1665717900000,"o":19797.5,"h":19808,"l":19797.5,"c":19808,"v":96.32}
{"ts":1665717960000,"o":19808,"h":19810,"l":19801,"c":19802,"v":40.112}
{"ts":1665718020000,"o":19802,"h":19804,"l":19800,"c":19800.5,"v":56.335}
{"ts":1665718080000,"o":19800.5,"h":19805,"l":19800,"c":19804.5,"v":93.997}
{"ts":1665718140000,"o":19804.5,"h":19843.5,"l":19804.5,"c":19840.5,"v":233.479}
{"ts":1665718200000,"o":19840.5,"h":19858,"l":19815,"c":19815,"v":467.39}
{"ts":1665718260000,"o":19815,"h":19815.5,"l":19789,"c":19797,"v":289.044}
{"ts":1665718320000,"o":19797,"h":19800.5,"l":19790,"c":19790.5,"v":57.383}
{"ts":1665718380000,"o":19790.5,"h":19796.5,"l":19788,"c":19796,"v":53.265}
{"ts":1665718440000,"o":19796,"h":19809.5,"l":19796,"c":19809.5,"v":150.049}
{"ts":1665718500000,"o":19809.5,"h":19810.5,"l":19802,"c":19802.5,"v":57.992}
{"ts":1665718560000,"o":19802.5,"h":19806.5,"l":19796.5,"c":19796.5,"v":54.356}
{"ts":1665718620000,"o":19796.5,"h":19800,"l":19796.5,"c":19799.5,"v":28.831}
{"ts":1665718680000,"o":19799.5,"h":19801.5,"l":19788,"c":19791,"v":53.448}
{"ts":1665718740000,"o":19791,"h":19794,"l":19791,"c":19794,"v":66.985}
{"ts":1665718800000,"o":19794,"h":19812,"l":19793.5,"c":19812,"v":54.562}
{"ts":1665718860000,"o":19812,"h":19812,"l":19805,"c":19807,"v":21.51}
{"ts":1665718920000,"o":19807,"h":19811,"l":19807,"c":19810.5,"v":28.868}
{"ts":1665718980000,"o":19810.5,"h":19811.5,"l":19810,"c":19810.5,"v":27.8}
{"ts":1665719040000,"o":19810.5,"h":19811.5,"l":19808,"c":19811,"v":27.642}
{"ts":1665719100000,"o":19811,"h":19824,"l":19811,"c":19824,"v":141.257}
{"ts":1665719160000,"o":19824,"h":19824,"l":19815.5,"c":19816,"v":84.333}
{"ts":1665719220000,"o":19816,"h":19816,"l":19811,"c":19811.5,"v":46.631}
{"ts":1665719280000,"o":19811.5,"h":19811.5,"l":19805.5,"c":19811,"v":32.796}
{"ts":1665719340000,"o":19811,"h":19811.5,"l":19807,"c":19810,"v":27.345}
{"ts":1665719400000,"o":19810,"h":19817,"l":19810,"c":19816.5,"v":27.312}
{"ts":1665719460000,"o":19816.5,"h":19817,"l":19810,"c":19810,"v":56.981}
{"ts":1665719520000,"o":19810,"h":19810.5,"l":19806.5,"c":19807,"v":21.266}
{"ts":1665719580000,"o":19807,"h":19807,"l":19794.5,"c":19795,"v":105.282}
{"ts":1665719640000,"o":19795,"h":19795,"l":19794.5,"c":19795,"v":95.452}
{"ts":1665719700000,"o":19795,"h":19806.5,"l":19794.5,"c":19799,"v":58.426}
{"ts":1665719760000,"o":19799,"h":19799.5,"l":19799,"c":19799,"v":11.894}
{"ts":1665719820000,"o":19799,"h":19801.5,"l":19799,"c":19799,"v":17.583}
{"ts":1665719880000,"o":19799,"h":19800,"l":19799,"c":19799.5,"v":7.222}
{"ts":1665719940000,"o":19799.5,"h":19802,"l":19798,"c":19801.5,"v":56.258}
{"ts":1665720000000,"o":19801.5,"h":19807.5,"l":19800,"c":19800,"v":43.274}
{"ts":1665720060000,"o":19800,"h":19800.5,"l":19792,"c":19792,"v":87.649}
{"ts":1665720120000,"o":19792,"h":19793,"l":19792,"c":19792.5,"v":23.006}
{"ts":1665720180000,"o":19792.5,"h":19793,"l":19786,"c":19786.5,"v":45.752}
{"ts":1665720240000,"o":19786.5,"h":19790,"l":19784.5,"c":19789.5,"v":47.461}
{"ts":1665720300000,"o":19789.5,"h":19792,"l":19789.5,"c":19792,"v":35.008}
{"ts":1665720360000,"o":19792,"h":19792,"l":19787,"c":19787.5,"v":102.048}
{"ts":1665720420000,"o":19787.5,"h":19793,"l":19787,"c":19792.5,"v":79.053}
{"ts":1665720480000,"o":19792.5,"h":19800,"l":19792.5,"c":19796.5,"v":86.07}
{"ts":1665720540000,"o":19796.5,"h":19802,"l":19796.5,"c":19802,"v":63.636}
{"ts":1665720600000,"o":19802,"h":19820,"l":19802,"c":19820,"v":88.779}
{"ts":1665720660000,"o":19820,"h":19820,"l":19806,"c":19812.5,"v":84.765}
{"ts":1665720720000,"o":19812.5,"h":19812.5,"l":19806,"c":19812,"v":49.79}
{"ts":1665720780000,"o":19812,"h":19818,"l":19811.5,"c":19818,"v":30.487}
{"ts":1665720840000,"o":19818,"h":19826.5,"l":19815,"c":19821.5,"v":140.344}
{"ts":1665720900000,"o":19821.5,"h":19821.5,"l":19818,"c":19818.5,"v":52.092}
{"ts":1665720960000,"o":19818.5,"h":19818.5,"l":19815,"c":19815,"v":14.436}
{"ts":1665721020000,"o":19815,"h":19815.5,"l":19812.5,"c":19813,"v":19.659}
{"ts":1665721080000,"o":19813,"h":19813,"l":19807,"c":19808,"v":43.898}
{"ts":1665721140000,"o":19808,"h":19808.5,"l":19803,"c":19803.5,"v":37.431}
{"ts":1665721200000,"o":19803.5,"h":19803.5,"l":19803,"c":19803,"v":56.836}
{"ts":1665721260000,"o":19803,"h":19806.5,"l":19803,"c":19806.5,"v":116.676}
{"ts":1665721320000,"o":19806.5,"h":19806.5,"l":19806,"c":19806.5,"v":20.279}
{"ts":1665721380000,"o":19806.5,"h":19806.5,"l":19800,"c":19800,"v":36.859}
{"ts":1665721440000,"o":19800,"h":19800.5,"l":19799.5,"c":19800,"v":13.703}
{"ts":1665721500000,"o":19800,"h":19812.5,"l":19799.5,"c":19812.5,"v":27.935}
{"ts":1665721560000,"o":19812.5,"h":19812.5,"l":19807.5,"c":19808,"v":16.823}
{"ts":1665721620000,"o":19808,"h":19808,"l":19807,"c":19807,"v":16.549}
{"ts":1665721680000,"o":19807,"h":19807.5,"l":19800,"c":19800,"v":13.166}
{"ts":1665721740000,"o":19800,"h":19800.5,"l":19800,"c":19800.5,"v":30.897}
{"ts":1665721800000,"o":19800.5,"h":19801,"l":19800,"c":19801,"v":35.544}
{"ts":1665721860000,"o":19801,"h":19808.5,"l":19800.5,"c":19808.5,"v":94.015}
{"ts":1665721920000,"o":19808.5,"h":19808.5,"l":19797.5,"c":19797.5,"v":30.9}
{"ts":1665721980000,"o":19797.5,"h":19807,"l":19797.5,"c":19806.5,"v":16.888}
{"ts":1665722040000,"o":19806.5,"h":19810,"l":19806.5,"c":19810,"v":15.604}
{"ts":1665722100000,"o":19810,"h":19817.5,"l":19809.5,"c":19815,"v":119.302}
{"ts":1665722160000,"o":19815,"h":19815.5,"l":19810,"c":19810,"v":18.538}
{"ts":1665722220000,"o":19810,"h":19810.5,"l":19810,"c":19810.5,"v":11.862}
{"ts":1665722280000,"o":19810.5,"h":19810.5,"l":19809.5,"c":19810,"v":53.679}
{"ts":1665722340000,"o":19810,"h":19815.5,"l":19806.5,"c":19815,"v":51.241}
{"ts":1665722400000,"o":19815,"h":19819,"l":19815,"c":19818.5,"v":95.192}
{"ts":1665722460000,"o":19818.5,"h":19830.5,"l":19818.5,"c":19820.5,"v":189.989}
{"ts":1665722520000,"o":19820.5,"h":19829.5,"l":19820,"c":19829.5,"v":27.125}
{"ts":1665722580000,"o":19829.5,"h":19829.5,"l":19825,"c":19825.5,"v":46.898}
{"ts":1665722640000,"o":19825.5,"h":19825.5,"l":19820,"c":19820.5,"v":26.635}
{"ts":1665722700000,"o":19820.5,"h":19825,"l":19819.5,"c":19819.5,"v":33.45}
{"ts":1665722760000,"o":19819.5,"h":19820,"l":19807,"c":19807,"v":68.824}
{"ts":1665722820000,"o":19807,"h":19807.5,"l":19807,"c":19807.5,"v":9.31}
{"ts":1665722880000,"o":19807.5,"h":19811,"l":19807,"c":19811,"v":34.013}
{"ts":1665722940000,"o":19811,"h":19811.5,"l":19804.5,"c":19805,"v":49.232}
{"ts":1665723000000,"o":19805,"h":19805,"l":19792.5,"c":19793.5,"v":121.781}
{"ts":1665723060000,"o":19793.5,"h":19794,"l":19793.5,"c":19794,"v":37.553}
{"ts":1665723120000,"o":19794,"h":19802,"l":19793.5,"c":19802,"v":31.017}
{"ts":1665723180000,"o":19802,"h":19802,"l":19801.5,"c":19802,"v":25.333}
{"ts":1665723240000,"o":19802,"h":19802,"l":19791,"c":19798,"v":51.8}
{"ts":1665723300000,"o":19798,"h":19799.5,"l":19797.5,"c":19799,"v":22.058}
{"ts":1665723360000,"o":19799,"h":19800,"l":19799,"c":19800,"v":25.059}
{"ts":1665723420000,"o":19800,"h":19800,"l":19798,"c":19798,"v":25.582}
{"ts":1665723480000,"o":19798,"h":19798.5,"l":19798,"c":19798,"v":41.179}
{"ts":1665723540000,"o":19798,"h":19799,"l":19798,"c":19798.5,"v":47.721}
{"ts":1665723600000,"o":19798.5,"h":19811,"l":19798.5,"c":19810.5,"v":45.507}
{"ts":1665723660000,"o":19810.5,"h":19811,"l":19807,"c":19807.5,"v":31.047}
{"ts":1665723720000,"o":19807.5,"h":19807.5,"l":19798,"c":19798,"v":47.447}
{"ts":1665723780000,"o":19798,"h":19800,"l":19798,"c":19800,"v":15.281}
{"ts":1665723840000,"o":19800,"h":19800,"l":19799.5,"c":19799.5,"v":20.138}
{"ts":1665723900000,"o":19799.5,"h":19807,"l":19799.5,"c":19806.5,"v":22.767}
{"ts":1665723960000,"o":19806.5,"h":19807,"l":19802.5,"c":19807,"v":30.107}
{"ts":1665724020000,"o":19807,"h":19807,"l":19802.5,"c":19804,"v":20.544}
{"ts":1665724080000,"o":19804,"h":19808,"l":19804,"c":19807.5,"v":11.874}
{"ts":1665724140000,"o":19807.5,"h":19812.5,"l":19807.5,"c":19812.5,"v":26.561}
{"ts":1665724200000,"o":19812.5,"h":19814.5,"l":19810,"c":19810,"v":24.215}
{"ts":1665724260000,"o":19810,"h":19810.5,"l":19810,"c":19810,"v":45.64}
{"ts":1665724320000,"o":19810,"h":19810.5,"l":19809,"c":19809,"v":15.183}
{"ts":1665724380000,"o":19809,"h":19809.5,"l":19809,"c":19809,"v":10.526}
{"ts":1665724440000,"o":19809,"h":19809.5,"l":19809,"c":19809.5,"v":12.452}
{"ts":1665724500000,"o":19809.5,"h":19809.5,"l":19809,"c":19809,"v":15.434}
{"ts":1665724560000,"o":19809,"h":19809.5,"l":19809,"c":19809.5,"v":9.819}
{"ts":1665724620000,"o":19809.5,"h":19809.5,"l":19807,"c":19807.5,"v":26.598}
{"ts":1665724680000,"o":19807.5,"h":19812.5,"l":19807,"c":19812.5,"v":129.401}
{"ts":1665724740000,"o":19812.5,"h":19812.5,"l":19809,"c":19809,"v":63.507}
{"ts":1665724800000,"o":19809,"h":19814,"l":19804.5,"c":19804.5,"v":45.321}
{"ts":1665724860000,"o":19804.5,"h":19823.5,"l":19804.5,"c":19823,"v":30.383}
{"ts":1665724920000,"o":19823,"h":19836.5,"l":19823,"c":19834.5,"v":149.7}
{"ts":1665724980000,"o":19834.5,"h":19835,"l":19825.5,"c":19825.5,"v":92.115}
{"ts":1665725040000,"o":19825.5,"h":19826,"l":19821,"c":19821.5,"v":50.253}
{"ts":1665725100000,"o":19821.5,"h":19821.5,"l":19798,"c":19798,"v":83.76}
{"ts":1665725160000,"o":19798,"h":19808.5,"l":19798,"c":19808,"v":78.942}
{"ts":1665725220000,"o":19808,"h":19808.5,"l":19800,"c":19800,"v":41.712}
{"ts":1665725280000,"o":19800,"h":19805,"l":19800,"c":19804.5,"v":42.033}
{"ts":1665725340000,"o":19804.5,"h":19805,"l":19802,"c":19802,"v":28.948}
{"ts":1665725400000,"o":19802,"h":19802.5,"l":19801,"c":19802,"v":36.834}
{"ts":1665725460000,"o":19802,"h":19802.5,"l":19802,"c":19802,"v":13.212}
{"ts":1665725520000,"o":19802,"h":19802.5,"l":19780.5,"c":19780.5,"v":307.37}
{"ts":1665725580000,"o":19780.5,"h":19781,"l":19772.5,"c":19772.5,"v":197.867}
{"ts":1665725640000,"o":19772.5,"h":19773,"l":19717,"c":19726.5,"v":1467.611}
{"ts":1665725700000,"o":19726.5,"h":19739.5,"l":19724,"c":19735.5,"v":434.248}
{"ts":1665725760000,"o":19735.5,"h":19749.5,"l":19735,"c":19748.5,"v":165.368}
{"ts":1665725820000,"o":19748.5,"h":19771,"l":19748.5,"c":19771,"v":121.401}
{"ts":1665725880000,"o":19771,"h":19771,"l":19763.5,"c":19767.5,"v":127.347}
{"ts":1665725940000,"o":19767.5,"h":19776,"l":19767.5,"c":19775.5,"v":92.391}
{"ts":1665726000000,"o":19775.5,"h":19796.5,"l":19775.5,"c":19796,"v":232.852}
{"ts":1665726060000,"o":19796,"h":19809,"l":19796,"c":19808.5,"v":274.388}
{"ts":1665726120000,"o":19808.5,"h":19815,"l":19800.5,"c":19814.5,"v":189.445}
{"ts":1665726180000,"o":19814.5,"h":19818,"l":19814.5,"c":19818,"v":187.457}
{"ts":1665726240000,"o":19818,"h":19818,"l":19813,"c":19813,"v":64.372}
{"ts":1665726300000,"o":19813,"h":19818,"l":19813,"c":19818,"v":123.61}
{"ts":1665726360000,"o":19818,"h":19835,"l":19817.5,"c":19834.5,"v":213.76}
{"ts":1665726420000,"o":19834.5,"h":19835,"l":19824.5,"c":19824.5,"v":152.403}
{"ts":1665726480000,"o":19824.5,"h":19825,"l":19813,"c":19819.5,"v":130.509}
{"ts":1665726540000,"o":19819.5,"h":19820,"l":19815,"c":19815,"v":65.859}
{"ts":1665726600000,"o":19815,"h":19815.5,"l":19806,"c":19806,"v":91.889}
{"ts":1665726660000,"o":19806,"h":19806,"l":19805,"c":19805,"v":75.113}
{"ts":1665726720000,"o":19805,"h":19808,"l":19805,"c":19805.5,"v":46.271}
{"ts":1665726780000,"o":19805.5,"h":19805.5,"l":19800,"c":19800.5,"v":85.093}
{"ts":1665726840000,"o":19800.5,"h":19801,"l":19800,"c":19801,"v":68.652}
{"ts":1665726900000,"o":19801,"h":19808,"l":19800.5,"c":19808,"v":130.342}
{"ts":1665726960000,"o":19808,"h":19808,"l":19803,"c":19806,"v":136.209}
{"ts":1665727020000,"o":19806,"h":19806.5,"l":19785,"c":19794,"v":87.928}
{"ts":1665727080000,"o":19794,"h":19800,"l":19794,"c":19798.5,"v":98.857}
{"ts":1665727140000,"o":19798.5,"h":19798.5,"l":19795.5,"c":19796,"v":87.164}
{"ts":1665727200000,"o":19796,"h":19796,"l":19791,"c":19795.5,"v":41.91}
{"ts":1665727260000,"o":19795.5,"h":19796,"l":19790,"c":19790.5,"v":44.963}
{"ts":1665727320000,"o":19790.5,"h":19790.5,"l":19785,"c":19785,"v":69.798}
{"ts":1665727380000,"o":19785,"h":19785.5,"l":19775,"c":19775,"v":76.521}
{"ts":1665727440000,"o":19775,"h":19785.5,"l":19775,"c":19782,"v":54.838}
{"ts":1665727500000,"o":19782,"h":19795,"l":19782,"c":19794.5,"v":56.082}
{"ts":1665727560000,"o":19794.5,"h":19795,"l":19789.5,"c":19795,"v":18.477}
{"ts":1665727620000,"o":19795,"h":19795,"l":19794.5,"c":19794.5,"v":10.353}
{"ts":1665727680000,"o":19794.5,"h":19800,"l":19794.5,"c":19799.5,"v":57.775}
{"ts":1665727740000,"o":19799.5,"h":19803.5,"l":19799.5,"c":19800.5,"v":20.012}
{"ts":1665727800000,"o":19800.5,"h":19800.5,"l":19794.5,"c":19795,"v":28.996}
{"ts":1665727860000,"o":19795,"h":19795,"l":19794.5,"c":19794.5,"v":25.453}
{"ts":1665727920000,"o":19794.5,"h":19795,"l":19785.5,"c":19786,"v":24.821}
{"ts":1665727980000,"o":19786,"h":19786,"l":19775.5,"c":19776,"v":51.482}
{"ts":1665728040000,"o":19776,"h":19782.5,"l":19775,"c":19775,"v":57.789}
{"ts":1665728100000,"o":19775,"h":19777,"l":19775,"c":19776.5,"v":58.194}
{"ts":1665728160000,"o":19776.5,"h":19786.5,"l":19776.5,"c":19785.5,"v":93.077}
{"ts":1665728220000,"o":19785.5,"h":19786,"l":19778.5,"c":19779,"v":69.094}
{"ts":1665728280000,"o":19779,"h":19783.5,"l":19773,"c":19783,"v":72.752}
{"ts":1665728340000,"o":19783,"h":19791.5,"l":19783,"c":19791,"v":79.982}
{"ts":1665728400000,"o":19791,"h":19793,"l":19788,"c":19788,"v":116.33}
{"ts":1665728460000,"o":19788,"h":19798.5,"l":19788,"c":19796,"v":39.998}
{"ts":1665728520000,"o":19796,"h":19796.5,"l":19789,"c":19791.5,"v":14.763}
{"ts":1665728580000,"o":19791.5,"h":19794,"l":19791.5,"c":19793.5,"v":13.09}
{"ts":1665728640000,"o":19793.5,"h":19794,"l":19784.5,"c":19787.5,"v":25.229}
{"ts":1665728700000,"o":19787.5,"h":19790,"l":19787.5,"c":19789.5,"v":20.283}
{"ts":1665728760000,"o":19789.5,"h":19809,"l":19789.5,"c":19806,"v":83.483}
{"ts":1665728820000,"o":19806,"h":19815,"l":19800.5,"c":19809.5,"v":56.903}
{"ts":1665728880000,"o":19809.5,"h":19812.5,"l":19809.5,"c":19812.5,"v":30.06}
{"ts":1665728940000,"o":19812.5,"h":19814,"l":19805,"c":19814,"v":79.377}
{"ts":1665729000000,"o":19814,"h":19814,"l":19804,"c":19804,"v":45.303}
{"ts":1665729060000,"o":19804,"h":19804.5,"l":19797.5,"c":19797.5,"v":45.65}
{"ts":1665729120000,"o":19797.5,"h":19807,"l":19797.5,"c":19802,"v":93.407}
{"ts":1665729180000,"o":19802,"h":19806,"l":19799.5,"c":19805.5,"v":12.975}
{"ts":1665729240000,"o":19805.5,"h":19810,"l":19805.5,"c":19809.5,"v":21.894}
{"ts":1665729300000,"o":19809.5,"h":19810,"l":19807,"c":19809.5,"v":97.437}
{"ts":1665729360000,"o":19809.5,"h":19810,"l":19807,"c":19807.5,"v":43.825}
{"ts":1665729420000,"o":19807.5,"h":19810,"l":19807,"c":19809.5,"v":18.658}
{"ts":1665729480000,"o":19809.5,"h":19812,"l":19804.5,"c":19804.5,"v":22.639}
{"ts":1665729540000,"o":19804.5,"h":19805,"l":19795,"c":19795.5,"v":96.114}
{"ts":1665729600000,"o":19795.5,"h":19797,"l":19795,"c":19796.5,"v":21.795}
{"ts":1665729660000,"o":19796.5,"h":19800,"l":19796.5,"c":19800,"v":14.218}
{"ts":1665729720000,"o":19800,"h":19805,"l":19800,"c":19804.5,"v":26.735}
{"ts":1665729780000,"o":19804.5,"h":19805,"l":19802.5,"c":19804.5,"v":117.663}
{"ts":1665729840000,"o":19804.5,"h":19807,"l":19804.5,"c":19806.5,"v":97.938}
{"ts":1665729900000,"o":19806.5,"h":19814,"l":19806.5,"c":19814,"v":124.74}
{"ts":1665729960000,"o":19814,"h":19814,"l":19804,"c":19804,"v":83.483}
{"ts":1665730020000,"o":19804,"h":19807,"l":19804,"c":19806.5,"v":7.862}
{"ts":1665730080000,"o":19806.5,"h":19807,"l":19794,"c":19794,"v":50.36}
{"ts":1665730140000,"o":19794,"h":19797,"l":19794,"c":19797,"v":40.975}
{"ts":1665730200000,"o":19797,"h":19798,"l":19796.5,"c":19797.5,"v":13.231}
{"ts":1665730260000,"o":19797.5,"h":19798,"l":19790,"c":19790.5,"v":32.788}
{"ts":1665730320000,"o":19790.5,"h":19791.5,"l":19789,"c":19789,"v":62.508}
{"ts":1665730380000,"o":19789,"h":19789.5,"l":19776,"c":19776.5,"v":115.243}
{"ts":1665730440000,"o":19776.5,"h":19785,"l":19776,"c":19779.5,"v":56.385}
{"ts":1665730500000,"o":19779.5,"h":19787,"l":19779.5,"c":19787,"v":32.715}
{"ts":1665730560000,"o":19787,"h":19787,"l":19786.5,"c":19787,"v":36.478}
{"ts":1665730620000,"o":19787,"h":19789,"l":19786.5,"c":19789,"v":22.506}
{"ts":1665730680000,"o":19789,"h":19789,"l":19785.5,"c":19785.5,"v":42.804}
{"ts":1665730740000,"o":19785.5,"h":19785.5,"l":19782,"c":19782.5,"v":32.524}
{"ts":1665730800000,"o":19782.5,"h":19783,"l":19782,"c":19783,"v":35.195}
{"ts":1665730860000,"o":19783,"h":19785,"l":19782.5,"c":19785,"v":52.456}
{"ts":1665730920000,"o":19785,"h":19787,"l":19776,"c":19786.5,"v":81.771}
{"ts":1665730980000,"o":19786.5,"h":19792,"l":19786.5,"c":19788.5,"v":32.947}
{"ts":1665731040000,"o":19788.5,"h":19788.5,"l":19781,"c":19781.5,"v":33.798}
{"ts":1665731100000,"o":19781.5,"h":19783,"l":19776.5,"c":19782.5,"v":51.667}
{"ts":1665731160000,"o":19782.5,"h":19785,"l":19782.5,"c":19783,"v":29.091}
{"ts":1665731220000,"o":19783,"h":19783,"l":19777,"c":19777,"v":31.837}
{"ts":1665731280000,"o":19777,"h":19781.5,"l":19777,"c":19781,"v":73.969}
{"ts":1665731340000,"o":19781,"h":19781.5,"l":19773,"c":19773.5,"v":92.388}
{"ts":1665731400000,"o":19773.5,"h":19774.5,"l":19772.5,"c":19774.5,"v":98.018}
{"ts":1665731460000,"o":19774.5,"h":19775,"l":19774,"c":19774.5,"v":68.615}
{"ts":1665731520000,"o":19774.5,"h":19775,"l":19771,"c":19771.5,"v":98.47}
{"ts":1665731580000,"o":19771.5,"h":19771.5,"l":19756,"c":19761,"v":179.896}
{"ts":1665731640000,"o":19761,"h":19766,"l":19759,"c":19762,"v":164.685}
{"ts":1665731700000,"o":19762,"h":19764.5,"l":19755.5,"c":19760.5,"v":126.513}
{"ts":1665731760000,"o":19760.5,"h":19760.5,"l":19735.5,"c":19740.5,"v":293.412}
{"ts":1665731820000,"o":19740.5,"h":19752.5,"l":19735.5,"c":19736,"v":125.078}
{"ts":1665731880000,"o":19736,"h":19736,"l":19718.5,"c":19724,"v":323.849}
{"ts":1665731940000,"o":19724,"h":19724,"l":19658.5,"c":19668.5,"v":1630.197}
{"ts":1665732000000,"o":19668.5,"h":19698,"l":19664.5,"c":19678,"v":477.65}
{"ts":1665732060000,"o":19678,"h":19700,"l":19678,"c":19697.5,"v":254.592}
{"ts":1665732120000,"o":19697.5,"h":19699.5,"l":19694,"c":19694.5,"v":119.027}
{"ts":1665732180000,"o":19694.5,"h":19697.5,"l":19679,"c":19679,"v":167.939}
{"ts":1665732240000,"o":19679,"h":19682,"l":19672,"c":19672.5,"v":159.429}
{"ts":1665732300000,"o":19672.5,"h":19672.5,"l":19656,"c":19668,"v":276.328}
{"ts":1665732360000,"o":19668,"h":19681.5,"l":19668,"c":19681.5,"v":234.114}
{"ts":1665732420000,"o":19681.5,"h":19685,"l":19681.5,"c":19682,"v":62.343}
{"ts":1665732480000,"o":19682,"h":19682.5,"l":19663.5,"c":19680,"v":163.993}
{"ts":1665732540000,"o":19680,"h":19692.5,"l":19680,"c":19692.5,"v":97.882}
{"ts":1665732600000,"o":19692.5,"h":19694.5,"l":19692,"c":19692.5,"v":84.533}
{"ts":1665732660000,"o":19692.5,"h":19693.5,"l":19692.5,"c":19693.5,"v":44.723}
{"ts":1665732720000,"o":19693.5,"h":19693.5,"l":19669,"c":19671,"v":146.866}
{"ts":1665732780000,"o":19671,"h":19671,"l":19655.5,"c":19655.5,"v":118.745}
{"ts":1665732840000,"o":19655.5,"h":19656,"l":19628,"c":19628,"v":659.799}
{"ts":1665732900000,"o":19628,"h":19654.5,"l":19628,"c":19637,"v":256.154}
{"ts":1665732960000,"o":19637,"h":19637.5,"l":19592,"c":19602,"v":1212.446}
{"ts":1665733020000,"o":19602,"h":19602,"l":19581,"c":19592,"v":625.387}
{"ts":1665733080000,"o":19592,"h":19594,"l":19560.5,"c":19592.5,"v":642.508}
{"ts":1665733140000,"o":19592.5,"h":19609.5,"l":19592.5,"c":19609,"v":310.404}
{"ts":1665733200000,"o":19609,"h":19624.5,"l":19609,"c":19624.5,"v":205.188}
{"ts":1665733260000,"o":19624.5,"h":19624.5,"l":19585,"c":19588.5,"v":279.425}
{"ts":1665733320000,"o":19588.5,"h":19613,"l":19585.5,"c":19606.5,"v":245.676}
{"ts":1665733380000,"o":19606.5,"h":19622.5,"l":19606,"c":19622.5,"v":224.62}
{"ts":1665733440000,"o":19622.5,"h":19625,"l":19615,"c":19615.5,"v":197.982}
{"ts":1665733500000,"o":19615.5,"h":19615.5,"l":19605,"c":19605.5,"v":98.261}
{"ts":1665733560000,"o":19605.5,"h":19605.5,"l":19583.5,"c":19599.5,"v":274.761}
{"ts":1665733620000,"o":19599.5,"h":19614.5,"l":19599.5,"c":19606,"v":184.972}
{"ts":1665733680000,"o":19606,"h":19608,"l":19605.5,"c":19606,"v":80.954}
{"ts":1665733740000,"o":19606,"h":19606,"l":19590,"c":19596.5,"v":68.06}
{"ts":1665733800000,"o":19596.5,"h":19606,"l":19596.5,"c":19606,"v":56.208}
{"ts":1665733860000,"o":19606,"h":19606,"l":19597,"c":19600,"v":76.195}
{"ts":1665733920000,"o":19600,"h":19602.5,"l":19597,"c":19602,"v":80.747}
{"ts":1665733980000,"o":19602,"h":19615,"l":19600,"c":19611,"v":316.598}
{"ts":1665734040000,"o":19611,"h":19637,"l":19611,"c":19636.5,"v":265.025}
{"ts":1665734100000,"o":19636.5,"h":19653.5,"l":19636.5,"c":19652.5,"v":459.535}
{"ts":1665734160000,"o":19652.5,"h":19652.5,"l":19638,"c":19638,"v":141.766}
{"ts":1665734220000,"o":19638,"h":19638.5,"l":19626.5,"c":19636.5,"v":151.703}
{"ts":1665734280000,"o":19636.5,"h":19637,"l":19630,"c":19630.5,"v":81.877}
{"ts":1665734340000,"o":19630.5,"h":19633,"l":19630,"c":19632.5,"v":164.975}
{"ts":1665734400000,"o":19632.5,"h":19633,"l":19621,"c":19621,"v":86.133}
{"ts":1665734460000,"o":19621,"h":19621.5,"l":19617.5,"c":19618,"v":62.654}
{"ts":1665734520000,"o":19618,"h":19618,"l":19605.5,"c":19606,"v":71.893}
{"ts":1665734580000,"o":19606,"h":19617,"l":19602,"c":19602.5,"v":238.417}
{"ts":1665734640000,"o":19602.5,"h":19612,"l":19602.5,"c":19611.5,"v":121.373}
{"ts":1665734700000,"o":19611.5,"h":19630,"l":19611.5,"c":19625.5,"v":90.792}
{"ts":1665734760000,"o":19625.5,"h":19626.5,"l":19619.5,"c":19619.5,"v":99.146}
{"ts":1665734820000,"o":19619.5,"h":19634,"l":19618,"c":19634,"v":52.282}
{"ts":1665734880000,"o":19634,"h":19635,"l":19629.5,"c":19634.5,"v":55.35}
{"ts":1665734940000,"o":19634.5,"h":19644,"l":19634.5,"c":19643.5,"v":157.737}
{"ts":1665735000000,"o":19643.5,"h":19658,"l":19643.5,"c":19650.5,"v":153.814}
{"ts":1665735060000,"o":19650.5,"h":19651,"l":19632,"c":19635,"v":142.95}
{"ts":1665735120000,"o":19635,"h":19651,"l":19635,"c":19651,"v":82.676}
{"ts":1665735180000,"o":19651,"h":19658,"l":19650.5,"c":19658,"v":119.581}
{"ts":1665735240000,"o":19658,"h":19658,"l":19650,"c":19653,"v":60.186}
{"ts":1665735300000,"o":19653,"h":19658.5,"l":19650,"c":19656,"v":81.596}
{"ts":1665735360000,"o":19656,"h":19656.5,"l":19640,"c":19640.5,"v":53.289}
{"ts":1665735420000,"o":19640.5,"h":19640.5,"l":19634.5,"c":19640,"v":200.273}
{"ts":1665735480000,"o":19640,"h":19659,"l":19640,"c":19658.5,"v":70.74}
{"ts":1665735540000,"o":19658.5,"h":19659,"l":19651.5,"c":19652,"v":40.407}
{"ts":1665735600000,"o":19652,"h":19652,"l":19644.5,"c":19645.5,"v":43.261}
{"ts":1665735660000,"o":19645.5,"h":19646,"l":19627,"c":19627.5,"v":81.762}
{"ts":1665735720000,"o":19627.5,"h":19633.5,"l":19624.5,"c":19632.5,"v":93.385}
{"ts":1665735780000,"o":19632.5,"h":19632.5,"l":19616.5,"c":19616.5,"v":41.491}
{"ts":1665735840000,"o":19616.5,"h":19617,"l":19611,"c":19611.5,"v":72.984}
{"ts":1665735900000,"o":19611.5,"h":19611.5,"l":19600.5,"c":19601,"v":141.748}
{"ts":1665735960000,"o":19601,"h":19611,"l":19581,"c":19590,"v":369.485}
{"ts":1665736020000,"o":19590,"h":19590.5,"l":19547,"c":19563,"v":774.038}
{"ts":1665736080000,"o":19563,"h":19572.5,"l":19552,"c":19572.5,"v":324.941}
{"ts":1665736140000,"o":19572.5,"h":19572.5,"l":19565,"c":19565.5,"v":75.744}
{"ts":1665736200000,"o":19565.5,"h":19565.5,"l":19552,"c":19552.5,"v":126.687}
{"ts":1665736260000,"o":19552.5,"h":19565.5,"l":19552,"c":19565,"v":143.665}
{"ts":1665736320000,"o":19565,"h":19579,"l":19565,"c":19568,"v":179.448}
{"ts":1665736380000,"o":19568,"h":19574.5,"l":19565,"c":19571.5,"v":63.411}
{"ts":1665736440000,"o":19571.5,"h":19571.5,"l":19566.5,"c":19570,"v":43.2}
{"ts":1665736500000,"o":19570,"h":19571,"l":19566.5,"c":19568.5,"v":110.906}
{"ts":1665736560000,"o":19568.5,"h":19588.5,"l":19568,"c":19588.5,"v":108.936}
{"ts":1665736620000,"o":19588.5,"h":19592,"l":19583.5,"c":19592,"v":127.304}
{"ts":1665736680000,"o":19592,"h":19592,"l":19585.5,"c":19588.5,"v":61.849}
{"ts":1665736740000,"o":19588.5,"h":19597.5,"l":19588.5,"c":19597,"v":106.43}
{"ts":1665736800000,"o":19597,"h":19607.5,"l":19597,"c":19604,"v":82.777}
{"ts":1665736860000,"o":19604,"h":19616,"l":19600,"c":19600.5,"v":101.191}
{"ts":1665736920000,"o":19600.5,"h":19606.5,"l":19584.5,"c":19602,"v":126.513}
{"ts":1665736980000,"o":19602,"h":19606,"l":19600.5,"c":19601,"v":42.254}
{"ts":1665737040000,"o":19601,"h":19601,"l":19591.5,"c":19600.5,"v":94.162}
{"ts":1665737100000,"o":19600.5,"h":19604,"l":19600,"c":19600.5,"v":42.375}
{"ts":1665737160000,"o":19600.5,"h":19600.5,"l":19596.5,"c":19596.5,"v":49.897}
{"ts":1665737220000,"o":19596.5,"h":19597,"l":19587.5,"c":19590.5,"v":46.135}
{"ts":1665737280000,"o":19590.5,"h":19592.5,"l":19587,"c":19587,"v":50.184}
{"ts":1665737340000,"o":19587,"h":19588,"l":19582.5,"c":19588,"v":38.391}
{"ts":1665737400000,"o":19588,"h":19588,"l":19582.5,"c":19582.5,"v":41.014}
{"ts":1665737460000,"o":19582.5,"h":19583,"l":19577,"c":19577.5,"v":30.783}
{"ts":1665737520000,"o":19577.5,"h":19577.5,"l":19570,"c":19572,"v":61.787}
{"ts":1665737580000,"o":19572,"h":19582,"l":19571,"c":19581.5,"v":49.339}
{"ts":1665737640000,"o":19581.5,"h":19588,"l":19581.5,"c":19584,"v":56.643}
{"ts":1665737700000,"o":19584,"h":19584,"l":19583.5,"c":19584,"v":11.619}
{"ts":1665737760000,"o":19584,"h":19584,"l":19574.5,"c":19575,"v":30.504}
{"ts":1665737820000,"o":19575,"h":19578,"l":19574.5,"c":19578,"v":150.489}
{"ts":1665737880000,"o":19578,"h":19598,"l":19572,"c":19589.5,"v":331.469}
{"ts":1665737940000,"o":19589.5,"h":19605.5,"l":19589.5,"c":19605.5,"v":95.029}
{"ts":1665738000000,"o":19605.5,"h":19605.5,"l":19597.5,"c":19597.5,"v":42.912}
{"ts":1665738060000,"o":19597.5,"h":19604.5,"l":19596.5,"c":19604,"v":47.465}
{"ts":1665738120000,"o":19604,"h":19604.5,"l":19604,"c":19604.5,"v":26.907}
{"ts":1665738180000,"o":19604.5,"h":19609,"l":19604,"c":19609,"v":37.768}
{"ts":1665738240000,"o":19609,"h":19609,"l":19608.5,"c":19608.5,"v":28.255}
{"ts":1665738300000,"o":19608.5,"h":19609,"l":19597,"c":19597.5,"v":47.583}
{"ts":1665738360000,"o":19597.5,"h":19600,"l":19595,"c":19600,"v":61.804}
{"ts":1665738420000,"o":19600,"h":19600,"l":19599.5,"c":19599.5,"v":15.569}
{"ts":1665738480000,"o":19599.5,"h":19600,"l":19596.5,"c":19596.5,"v":13.753}
{"ts":1665738540000,"o":19596.5,"h":19597,"l":19585,"c":19585,"v":49.005}
{"ts":1665738600000,"o":19585,"h":19596,"l":19585,"c":19595.5,"v":22.933}
{"ts":1665738660000,"o":19595.5,"h":19596,"l":19595.5,"c":19596,"v":31.254}
{"ts":1665738720000,"o":19596,"h":19599,"l":19592,"c":19598.5,"v":27.074}
{"ts":1665738780000,"o":19598.5,"h":19599,"l":19591,"c":19591.5,"v":37.065}
{"ts":1665738840000,"o":19591.5,"h":19591.5,"l":19585,"c":19585,"v":28.383}
{"ts":1665738900000,"o":19585,"h":19590.5,"l":19581.5,"c":19584.5,"v":48.283}
{"ts":1665738960000,"o":19584.5,"h":19584.5,"l":19513,"c":19547,"v":1063.189}
{"ts":1665739020000,"o":19547,"h":19572.5,"l":19547,"c":19572.5,"v":218.379}
{"ts":1665739080000,"o":19572.5,"h":19596,"l":19572,"c":19596,"v":138.199}
{"ts":1665739140000,"o":19596,"h":19602.5,"l":19588,"c":19598,"v":118.657}
{"ts":1665739200000,"o":19598,"h":19598,"l":19582,"c":19590,"v":180.648}
{"ts":1665739260000,"o":19590,"h":19602.5,"l":19589.5,"c":19602,"v":52.479}
{"ts":1665739320000,"o":19602,"h":19608,"l":19602,"c":19607.5,"v":87.428}
{"ts":1665739380000,"o":19607.5,"h":19610,"l":19597.5,"c":19599.5,"v":110.121}
{"ts":1665739440000,"o":19599.5,"h":19601,"l":19597,"c":19597.5,"v":53.029}
{"ts":1665739500000,"o":19597.5,"h":19597.5,"l":19583,"c":19583,"v":44.05}
{"ts":1665739560000,"o":19583,"h":19583.5,"l":19570.5,"c":19570.5,"v":63.347}
{"ts":1665739620000,"o":19570.5,"h":19571,"l":19570.5,"c":19570.5,"v":47.606}
{"ts":1665739680000,"o":19570.5,"h":19572,"l":19562,"c":19562,"v":117.433}
{"ts":1665739740000,"o":19562,"h":19565,"l":19554.5,"c":19564.5,"v":131.218}
{"ts":1665739800000,"o":19564.5,"h":19567,"l":19564.5,"c":19566.5,"v":27.372}
{"ts":1665739860000,"o":19566.5,"h":19576,"l":19566.5,"c":19575.5,"v":80.267}
{"ts":1665739920000,"o":19575.5,"h":19584,"l":19575.5,"c":19584,"v":18.902}
{"ts":1665739980000,"o":19584,"h":19594,"l":19584,"c":19587,"v":77.76}
{"ts":1665740040000,"o":19587,"h":19587,"l":19571.5,"c":19578,"v":29.541}
{"ts":1665740100000,"o":19578,"h":19578,"l":19568,"c":19576.5,"v":48.612}
{"ts":1665740160000,"o":19576.5,"h":19577,"l":19575.5,"c":19576.5,"v":38.8}
{"ts":1665740220000,"o":19576.5,"h":19577,"l":19570,"c":19570,"v":39.241}
{"ts":1665740280000,"o":19570,"h":19570.5,"l":19570,"c":19570.5,"v":16.416}
{"ts":1665740340000,"o":19570.5,"h":19575.5,"l":19570,"c":19575.5,"v":25.275}
{"ts":1665740400000,"o":19575.5,"h":19577,"l":19575,"c":19577,"v":38.636}
{"ts":1665740460000,"o":19577,"h":19589.5,"l":19576.5,"c":19589.5,"v":55.214}
{"ts":1665740520000,"o":19589.5,"h":19590,"l":19580.5,"c":19583,"v":34.997}
{"ts":1665740580000,"o":19583,"h":19585.5,"l":19583,"c":19585.5,"v":39.197}
{"ts":1665740640000,"o":19585.5,"h":19586,"l":19585,"c":19585.5,"v":10.694}
{"ts":1665740700000,"o":19585.5,"h":19626,"l":19585.5,"c":19617,"v":541.208}
{"ts":1665740760000,"o":19617,"h":19627.5,"l":19610.5,"c":19619,"v":161.227}
{"ts":1665740820000,"o":19619,"h":19619.5,"l":19575.5,"c":19602.5,"v":203.305}
{"ts":1665740880000,"o":19602.5,"h":19604,"l":19602.5,"c":19604,"v":30.118}
{"ts":1665740940000,"o":19604,"h":19616.5,"l":19603.5,"c":19616.5,"v":79.38}
{"ts":1665741000000,"o":19616.5,"h":19616.5,"l":19606,"c":19606.5,"v":58.294}
{"ts":1665741060000,"o":19606.5,"h":19610,"l":19602.5,"c":19603,"v":41.543}
{"ts":1665741120000,"o":19603,"h":19624,"l":19602.5,"c":19621,"v":158.274}
{"ts":1665741180000,"o":19621,"h":19636,"l":19620.5,"c":19632,"v":238.315}
{"ts":1665741240000,"o":19632,"h":19644,"l":19631.5,"c":19640,"v":203.386}
{"ts":1665741300000,"o":19640,"h":19645,"l":19635.5,"c":19636.5,"v":116.376}
{"ts":1665741360000,"o":19636.5,"h":19643.5,"l":19633.5,"c":19643,"v":228.325}
{"ts":1665741420000,"o":19643,"h":19653.5,"l":19639.5,"c":19648.5,"v":202.028}
{"ts":1665741480000,"o":19648.5,"h":19648.5,"l":19639,"c":19639.5,"v":62.22}
{"ts":1665741540000,"o":19639.5,"h":19639.5,"l":19639,"c":19639,"v":56.504}
{"ts":1665741600000,"o":19639,"h":19639.5,"l":19630.5,"c":19630.5,"v":59.624}
{"ts":1665741660000,"o":19630.5,"h":19635,"l":19621,"c":19630.5,"v":76.251}
{"ts":1665741720000,"o":19630.5,"h":19636.5,"l":19630,"c":19636.5,"v":61.193}
{"ts":1665741780000,"o":19636.5,"h":19636.5,"l":19631,"c":19634.5,"v":68.319}
{"ts":1665741840000,"o":19634.5,"h":19668.5,"l":19634.5,"c":19662.5,"v":363.927}
{"ts":1665741900000,"o":19662.5,"h":19687.5,"l":19662,"c":19684,"v":616.482}
{"ts":1665741960000,"o":19684,"h":19684.5,"l":19670.5,"c":19678,"v":119.458}
{"ts":1665742020000,"o":19678,"h":19720,"l":19678,"c":19697.5,"v":753.585}
{"ts":1665742080000,"o":19697.5,"h":19728,"l":19697.5,"c":19727.5,"v":308.325}
{"ts":1665742140000,"o":19727.5,"h":19733.5,"l":19708,"c":19708,"v":188.306}
{"ts":1665742200000,"o":19708,"h":19708.5,"l":19688.5,"c":19693.5,"v":154.593}
{"ts":1665742260000,"o":19693.5,"h":19693.5,"l":19666,"c":19671,"v":125.176}
{"ts":1665742320000,"o":19671,"h":19671,"l":19660,"c":19660,"v":89.945}
{"ts":1665742380000,"o":19660,"h":19660.5,"l":19649,"c":19650,"v":194.704}
{"ts":1665742440000,"o":19650,"h":19667,"l":19649.5,"c":19663.5,"v":95.609}
{"ts":1665742500000,"o":19663.5,"h":19663.5,"l":19629,"c":19633,"v":178.88}
{"ts":1665742560000,"o":19633,"h":19648,"l":19633,"c":19646,"v":114.685}
{"ts":1665742620000,"o":19646,"h":19669.5,"l":19645.5,"c":19665.5,"v":87.82}
{"ts":1665742680000,"o":19665.5,"h":19669.5,"l":19664,"c":19664.5,"v":76.128}
{"ts":1665742740000,"o":19664.5,"h":19676.5,"l":19660,"c":19676.5,"v":123.093}
{"ts":1665742800000,"o":19676.5,"h":19676.5,"l":19662,"c":19662.5,"v":63.726}
{"ts":1665742860000,"o":19662.5,"h":19662.5,"l":19646,"c":19647.5,"v":83.739}
{"ts":1665742920000,"o":19647.5,"h":19662.5,"l":19647.5,"c":19662,"v":79.279}
{"ts":1665742980000,"o":19662,"h":19682,"l":19662,"c":19681.5,"v":97.324}
{"ts":1665743040000,"o":19681.5,"h":19687,"l":19681.5,"c":19686.5,"v":60.079}
{"ts":1665743100000,"o":19686.5,"h":19690,"l":19686.5,"c":19688.5,"v":74.672}
{"ts":1665743160000,"o":19688.5,"h":19688.5,"l":19670,"c":19671,"v":72.626}
{"ts":1665743220000,"o":19671,"h":19671.5,"l":19671,"c":19671.5,"v":40.132}
{"ts":1665743280000,"o":19671.5,"h":19715,"l":19671,"c":19707.5,"v":287.642}
{"ts":1665743340000,"o":19707.5,"h":19714.5,"l":19688,"c":19709,"v":210.942}
{"ts":1665743400000,"o":19709,"h":19733,"l":19708.5,"c":19728,"v":241.461}
{"ts":1665743460000,"o":19728,"h":19728,"l":19700,"c":19700.5,"v":183.091}
{"ts":1665743520000,"o":19700.5,"h":19700.5,"l":19690.5,"c":19690.5,"v":113.125}
{"ts":1665743580000,"o":19690.5,"h":19691,"l":19685.5,"c":19690.5,"v":82.067}
{"ts":1665743640000,"o":19690.5,"h":19694,"l":19687,"c":19690.5,"v":102.738}
{"ts":1665743700000,"o":19690.5,"h":19691,"l":19677,"c":19677.5,"v":71.124}
{"ts":1665743760000,"o":19677.5,"h":19677.5,"l":19674,"c":19676.5,"v":85.39}
{"ts":1665743820000,"o":19676.5,"h":19678.5,"l":19673,"c":19677.5,"v":44.865}
{"ts":1665743880000,"o":19677.5,"h":19678,"l":19672,"c":19672.5,"v":29.716}
{"ts":1665743940000,"o":19672.5,"h":19672.5,"l":19655,"c":19659.5,"v":158.079}
{"ts":1665744000000,"o":19659.5,"h":19670,"l":19659.5,"c":19665,"v":92.122}
{"ts":1665744060000,"o":19665,"h":19665.5,"l":19648.5,"c":19653.5,"v":140.67}
{"ts":1665744120000,"o":19653.5,"h":19659,"l":19653,"c":19655.5,"v":55.025}
{"ts":1665744180000,"o":19655.5,"h":19661,"l":19655,"c":19657,"v":125.055}
{"ts":1665744240000,"o":19657,"h":19662,"l":19655.5,"c":19661.5,"v":32.582}
{"ts":1665744300000,"o":19661.5,"h":19664,"l":19655,"c":19655,"v":46.696}
{"ts":1665744360000,"o":19655,"h":19661.5,"l":19650,"c":19661,"v":54.122}
{"ts":1665744420000,"o":19661,"h":19678,"l":19661,"c":19665.5,"v":86.532}
{"ts":1665744480000,"o":19665.5,"h":19683.5,"l":19665,"c":19670,"v":139.282}
{"ts":1665744540000,"o":19670,"h":19678,"l":19667,"c":19678,"v":50.353}
{"ts":1665744600000,"o":19678,"h":19683,"l":19677,"c":19682.5,"v":18.645}
{"ts":1665744660000,"o":19682.5,"h":19684,"l":19676.5,"c":19683.5,"v":46.153}
{"ts":1665744720000,"o":19683.5,"h":19684,"l":19675.5,"c":19680,"v":19.366}
{"ts":1665744780000,"o":19680,"h":19680.5,"l":19662.5,"c":19662.5,"v":62.995}
{"ts":1665744840000,"o":19662.5,"h":19666,"l":19658,"c":19665.5,"v":35.6}
{"ts":1665744900000,"o":19665.5,"h":19675,"l":19665.5,"c":19674.5,"v":19.288}
{"ts":1665744960000,"o":19674.5,"h":19677,"l":19671,"c":19677,"v":21.341}
{"ts":1665745020000,"o":19677,"h":19680,"l":19676.5,"c":19680,"v":44.516}
{"ts":1665745080000,"o":19680,"h":19680,"l":19670,"c":19670.5,"v":31.685}
{"ts":1665745140000,"o":19670.5,"h":19680,"l":19670,"c":19680,"v":25.442}
{"ts":1665745200000,"o":19680,"h":19680,"l":19670,"c":19670,"v":45.738}
{"ts":1665745260000,"o":19670,"h":19679,"l":19670,"c":19678.5,"v":28.572}
{"ts":1665745320000,"o":19678.5,"h":19679,"l":19678.5,"c":19678.5,"v":5.519}
{"ts":1665745380000,"o":19678.5,"h":19684,"l":19670.5,"c":19670.5,"v":121.099}
{"ts":1665745440000,"o":19670.5,"h":19671,"l":19656.5,"c":19659,"v":70.313}
{"ts":1665745500000,"o":19659,"h":19659.5,"l":19659,"c":19659,"v":42.774}
{"ts":1665745560000,"o":19659,"h":19668,"l":19659,"c":19667.5,"v":30.938}
{"ts":1665745620000,"o":19667.5,"h":19676.5,"l":19667.5,"c":19676.5,"v":42.34}
{"ts":1665745680000,"o":19676.5,"h":19677,"l":19672.5,"c":19673,"v":18.993}
{"ts":1665745740000,"o":19673,"h":19680,"l":19672.5,"c":19679.5,"v":94.129}
{"ts":1665745800000,"o":19679.5,"h":19709.5,"l":19679.5,"c":19709.5,"v":133.262}
{"ts":1665745860000,"o":19709.5,"h":19709.5,"l":19693.5,"c":19699.5,"v":116.349}
{"ts":1665745920000,"o":19699.5,"h":19700,"l":19693.5,"c":19694.5,"v":21.741}
{"ts":1665745980000,"o":19694.5,"h":19714,"l":19694.5,"c":19714,"v":154.695}
{"ts":1665746040000,"o":19714,"h":19714,"l":19700,"c":19700.5,"v":78.345}
{"ts":1665746100000,"o":19700.5,"h":19705.5,"l":19698,"c":19701,"v":41.803}
{"ts":1665746160000,"o":19701,"h":19701.5,"l":19700,"c":19700.5,"v":34.435}
{"ts":1665746220000,"o":19700.5,"h":19722,"l":19697,"c":19722,"v":104.649}
{"ts":1665746280000,"o":19722,"h":19725,"l":19715,"c":19720,"v":106.211}
{"ts":1665746340000,"o":19720,"h":19720,"l":19708,"c":19709,"v":69.435}
{"ts":1665746400000,"o":19709,"h":19729,"l":19709,"c":19726,"v":103.296}
{"ts":1665746460000,"o":19726,"h":19726,"l":19717,"c":19719,"v":170.047}
{"ts":1665746520000,"o":19719,"h":19721.5,"l":19701,"c":19701.5,"v":99.838}
{"ts":1665746580000,"o":19701.5,"h":19708.5,"l":19699.5,"c":19708,"v":81.747}
{"ts":1665746640000,"o":19708,"h":19708.5,"l":19700,"c":19708,"v":77.15}
{"ts":1665746700000,"o":19708,"h":19708,"l":19691,"c":19694.5,"v":91.035}
{"ts":1665746760000,"o":19694.5,"h":19696,"l":19684.5,"c":19684.5,"v":63.274}
{"ts":1665746820000,"o":19684.5,"h":19695.5,"l":19684.5,"c":19694.5,"v":48.854}
{"ts":1665746880000,"o":19694.5,"h":19695,"l":19692.5,"c":19693,"v":106.064}
{"ts":1665746940000,"o":19693,"h":19693,"l":19684,"c":19686.5,"v":34.426}
{"ts":1665747000000,"o":19686.5,"h":19686.5,"l":19666,"c":19666.5,"v":162.796}
{"ts":1665747060000,"o":19666.5,"h":19667,"l":19660,"c":19661.5,"v":128.229}
{"ts":1665747120000,"o":19661.5,"h":19662.5,"l":19658.5,"c":19662.5,"v":94.382}
{"ts":1665747180000,"o":19662.5,"h":19662.5,"l":19651.5,"c":19652,"v":105.451}
{"ts":1665747240000,"o":19652,"h":19655,"l":19650.5,"c":19651,"v":41.066}
{"ts":1665747300000,"o":19651,"h":19660,"l":19650.5,"c":19660,"v":98.369}
{"ts":1665747360000,"o":19660,"h":19660,"l":19659.5,"c":19659.5,"v":18.865}
{"ts":1665747420000,"o":19659.5,"h":19665,"l":19659.5,"c":19661.5,"v":57.084}
{"ts":1665747480000,"o":19661.5,"h":19661.5,"l":19656.5,"c":19656.5,"v":49.995}
{"ts":1665747540000,"o":19656.5,"h":19657.5,"l":19656.5,"c":19656.5,"v":37.111}
{"ts":1665747600000,"o":19656.5,"h":19664.5,"l":19656.5,"c":19657,"v":36.551}
{"ts":1665747660000,"o":19657,"h":19657,"l":19650,"c":19650.5,"v":103.903}
{"ts":1665747720000,"o":19650.5,"h":19650.5,"l":19626.5,"c":19632.5,"v":449.503}
{"ts":1665747780000,"o":19632.5,"h":19632.5,"l":19610.5,"c":19611.5,"v":495.018}
{"ts":1665747840000,"o":19611.5,"h":19612,"l":19593,"c":19603,"v":402.417}
{"ts":1665747900000,"o":19603,"h":19618.5,"l":19602.5,"c":19616,"v":152.943}
{"ts":1665747960000,"o":19616,"h":19620,"l":19611,"c":19620,"v":97.94}
{"ts":1665748020000,"o":19620,"h":19625,"l":19619.5,"c":19621,"v":57.389}
{"ts":1665748080000,"o":19621,"h":19621.5,"l":19614.5,"c":19615,"v":53.115}
{"ts":1665748140000,"o":19615,"h":19615,"l":19608,"c":19608,"v":46.912}
{"ts":1665748200000,"o":19608,"h":19608.5,"l":19604,"c":19604,"v":51.308}
{"ts":1665748260000,"o":19604,"h":19604.5,"l":19580.5,"c":19583.5,"v":318.73}
{"ts":1665748320000,"o":19583.5,"h":19590,"l":19576.5,"c":19590,"v":264.63}
{"ts":1665748380000,"o":19590,"h":19592,"l":19584.5,"c":19592,"v":59.382}
{"ts":1665748440000,"o":19592,"h":19601,"l":19591.5,"c":19601,"v":86.555}
{"ts":1665748500000,"o":19601,"h":19601,"l":19590,"c":19597,"v":103.416}
{"ts":1665748560000,"o":19597,"h":19597.5,"l":19588.5,"c":19589,"v":40.677}
{"ts":1665748620000,"o":19589,"h":19595.5,"l":19583.5,"c":19595,"v":67.789}
{"ts":1665748680000,"o":19595,"h":19595.5,"l":19584.5,"c":19584.5,"v":55.067}
{"ts":1665748740000,"o":19584.5,"h":19587,"l":19584.5,"c":19586.5,"v":66.034}
{"ts":1665748800000,"o":19586.5,"h":19596,"l":19582.5,"c":19595.5,"v":153.145}
{"ts":1665748860000,"o":19595.5,"h":19603.5,"l":19595.5,"c":19603.5,"v":96.191}
{"ts":1665748920000,"o":19603.5,"h":19616.5,"l":19603,"c":19616.5,"v":142.21}
{"ts":1665748980000,"o":19616.5,"h":19628.5,"l":19616,"c":19622,"v":171.771}
{"ts":1665749040000,"o":19622,"h":19622.5,"l":19614,"c":19619,"v":58.358}
{"ts":1665749100000,"o":19619,"h":19619.5,"l":19612.5,"c":19613,"v":50.468}
{"ts":1665749160000,"o":19613,"h":19622.5,"l":19612.5,"c":19622.5,"v":28.886}
{"ts":1665749220000,"o":19622.5,"h":19622.5,"l":19619.5,"c":19622.5,"v":38.977}
{"ts":1665749280000,"o":19622.5,"h":19629.5,"l":19622,"c":19629.5,"v":52.882}
{"ts":1665749340000,"o":19629.5,"h":19643.5,"l":19629,"c":19643,"v":222.078}
{"ts":1665749400000,"o":19643,"h":19644,"l":19636,"c":19636.5,"v":72.998}
{"ts":1665749460000,"o":19636.5,"h":19636.5,"l":19622.5,"c":19629,"v":73.22}
{"ts":1665749520000,"o":19629,"h":19632.5,"l":19626.5,"c":19627,"v":16.334}
{"ts":1665749580000,"o":19627,"h":19627,"l":19612.5,"c":19612.5,"v":126.828}
{"ts":1665749640000,"o":19612.5,"h":19613,"l":19597,"c":19599,"v":99.369}
{"ts":1665749700000,"o":19599,"h":19600,"l":19582,"c":19600,"v":282.499}
{"ts":1665749760000,"o":19600,"h":19602,"l":19596,"c":19602,"v":118.251}
{"ts":1665749820000,"o":19602,"h":19615,"l":19602,"c":19609,"v":48.125}
{"ts":1665749880000,"o":19609,"h":19612.5,"l":19606,"c":19612,"v":40.323}
{"ts":1665749940000,"o":19612,"h":19626.5,"l":19612,"c":19623.5,"v":69.564}
{"ts":1665750000000,"o":19623.5,"h":19626.5,"l":19613.5,"c":19613.5,"v":46.516}
{"ts":1665750060000,"o":19613.5,"h":19618.5,"l":19613.5,"c":19615.5,"v":33.483}
{"ts":1665750120000,"o":19615.5,"h":19623.5,"l":19608.5,"c":19623,"v":92.955}
{"ts":1665750180000,"o":19623,"h":19628,"l":19623,"c":19625.5,"v":79.36}
{"ts":1665750240000,"o":19625.5,"h":19625.5,"l":19621.5,"c":19622,"v":19.257}
{"ts":1665750300000,"o":19622,"h":19622,"l":19620.5,"c":19621,"v":18.193}
{"ts":1665750360000,"o":19621,"h":19624,"l":19616,"c":19623.5,"v":36.912}
{"ts":1665750420000,"o":19623.5,"h":19631,"l":19623.5,"c":19630.5,"v":161.077}
{"ts":1665750480000,"o":19630.5,"h":19658.5,"l":19630,"c":19644,"v":183.864}
{"ts":1665750540000,"o":19644,"h":19644,"l":19606,"c":19610.5,"v":73.503}
{"ts":1665750600000,"o":19610.5,"h":19656.5,"l":19535.5,"c":19645,"v":1658.43}
{"ts":1665750660000,"o":19645,"h":19671,"l":19619,"c":19637,"v":423.807}
{"ts":1665750720000,"o":19637,"h":19645,"l":19623.5,"c":19642.5,"v":144.853}
{"ts":1665750780000,"o":19642.5,"h":19684,"l":19638,"c":19682,"v":319.168}
{"ts":1665750840000,"o":19682,"h":19684,"l":19665,"c":19680.5,"v":203.914}
{"ts":1665750900000,"o":19680.5,"h":19682.5,"l":19664.5,"c":19679.5,"v":307.596}
{"ts":1665750960000,"o":19679.5,"h":19680,"l":19656.5,"c":19671,"v":160.312}
{"ts":1665751020000,"o":19671,"h":19671,"l":19660,"c":19668.5,"v":124.716}
{"ts":1665751080000,"o":19668.5,"h":19677,"l":19663.5,"c":19676.5,"v":69.847}
{"ts":1665751140000,"o":19676.5,"h":19708,"l":19676.5,"c":19701.5,"v":454.238}
{"ts":1665751200000,"o":19701.5,"h":19718,"l":19684,"c":19692,"v":350.012}
{"ts":1665751260000,"o":19692,"h":19702,"l":19690.5,"c":19697.5,"v":118.992}
{"ts":1665751320000,"o":19697.5,"h":19702.5,"l":19695.5,"c":19702,"v":110.416}
{"ts":1665751380000,"o":19702,"h":19704,"l":19687.5,"c":19693.5,"v":127.194}
{"ts":1665751440000,"o":19693.5,"h":19719.5,"l":19693.5,"c":19712.5,"v":169.677}
{"ts":1665751500000,"o":19712.5,"h":19778,"l":19712,"c":19754,"v":1207.007}
{"ts":1665751560000,"o":19754,"h":19765,"l":19744,"c":19764.5,"v":353.765}
{"ts":1665751620000,"o":19764.5,"h":19788,"l":19755,"c":19784.5,"v":432.966}
{"ts":1665751680000,"o":19784.5,"h":19784.5,"l":19763,"c":19780,"v":256.88}
{"ts":1665751740000,"o":19780,"h":19793.5,"l":19779.5,"c":19788,"v":174.238}
{"ts":1665751800000,"o":19788,"h":19788.5,"l":19763.5,"c":19770.5,"v":338.272}
{"ts":1665751860000,"o":19770.5,"h":19815,"l":19770.5,"c":19790.5,"v":790.666}
{"ts":1665751920000,"o":19790.5,"h":19801.5,"l":19776.5,"c":19779,"v":315.788}
{"ts":1665751980000,"o":19779,"h":19792,"l":19776.5,"c":19789,"v":254.083}
{"ts":1665752040000,"o":19789,"h":19827,"l":19789,"c":19823,"v":480.061}
{"ts":1665752100000,"o":19823,"h":19830,"l":19807,"c":19814.5,"v":261.278}
{"ts":1665752160000,"o":19814.5,"h":19835,"l":19814.5,"c":19830,"v":260.793}
{"ts":1665752220000,"o":19830,"h":19835,"l":19812,"c":19828.5,"v":245.525}
{"ts":1665752280000,"o":19828.5,"h":19829,"l":19785.5,"c":19796.5,"v":301.427}
{"ts":1665752340000,"o":19796.5,"h":19800.5,"l":19783,"c":19785.5,"v":294.592}
{"ts":1665752400000,"o":19785.5,"h":19797,"l":19771.5,"c":19776.5,"v":363.904}
{"ts":1665752460000,"o":19776.5,"h":19790.5,"l":19776,"c":19782.5,"v":131.881}
{"ts":1665752520000,"o":19782.5,"h":19782.5,"l":19750.5,"c":19754.5,"v":243.625}
{"ts":1665752580000,"o":19754.5,"h":19774.5,"l":19744.5,"c":19774.5,"v":333.481}
{"ts":1665752640000,"o":19774.5,"h":19799,"l":19771.5,"c":19799,"v":144.72}
{"ts":1665752700000,"o":19799,"h":19799,"l":19783.5,"c":19783.5,"v":96.584}
{"ts":1665752760000,"o":19783.5,"h":19788.5,"l":19762,"c":19764,"v":127.576}
{"ts":1665752820000,"o":19764,"h":19784,"l":19764,"c":19784,"v":79.972}
{"ts":1665752880000,"o":19784,"h":19784,"l":19770.5,"c":19772.5,"v":73.903}
{"ts":1665752940000,"o":19772.5,"h":19773.5,"l":19772,"c":19772.5,"v":54.528}
{"ts":1665753000000,"o":19772.5,"h":19781.5,"l":19764.5,"c":19778.5,"v":146.025}
{"ts":1665753060000,"o":19778.5,"h":19778.5,"l":19749,"c":19749.5,"v":214.487}
{"ts":1665753120000,"o":19749.5,"h":19758.5,"l":19746,"c":19750.5,"v":76.25}
{"ts":1665753180000,"o":19750.5,"h":19753.5,"l":19738.5,"c":19744.5,"v":128.857}
{"ts":1665753240000,"o":19744.5,"h":19748,"l":19738,"c":19748,"v":126.077}
{"ts":1665753300000,"o":19748,"h":19748,"l":19740,"c":19740,"v":66.905}
{"ts":1665753360000,"o":19740,"h":19740.5,"l":19732,"c":19737,"v":83.089}
{"ts":1665753420000,"o":19737,"h":19755,"l":19737,"c":19737,"v":100.41}
{"ts":1665753480000,"o":19737,"h":19740,"l":19735,"c":19735,"v":60.311}
{"ts":1665753540000,"o":19735,"h":19743,"l":19733,"c":19733,"v":129.879}
{"ts":1665753600000,"o":19733,"h":19737.5,"l":19732,"c":19737,"v":67.003}
{"ts":1665753660000,"o":19737,"h":19737.5,"l":19706.5,"c":19706.5,"v":346.103}
{"ts":1665753720000,"o":19706.5,"h":19718,"l":19706.5,"c":19717,"v":220.676}
{"ts":1665753780000,"o":19717,"h":19717,"l":19702,"c":19706,"v":180.06}
{"ts":1665753840000,"o":19706,"h":19707.5,"l":19701,"c":19701,"v":96.937}
{"ts":1665753900000,"o":19701,"h":19701.5,"l":19671,"c":19691,"v":663.374}
{"ts":1665753960000,"o":19691,"h":19694.5,"l":19688,"c":19694.5,"v":132.04}
{"ts":1665754020000,"o":19694.5,"h":19703.5,"l":19694,"c":19703,"v":180.233}
{"ts":1665754080000,"o":19703,"h":19714,"l":19700,"c":19714,"v":184.782}
{"ts":1665754140000,"o":19714,"h":19714,"l":19695,"c":19700,"v":104.034}
{"ts":1665754200000,"o":19700,"h":19710,"l":19685,"c":19710,"v":169.024}
{"ts":1665754260000,"o":19710,"h":19739.5,"l":19700,"c":19700,"v":388.273}
{"ts":1665754320000,"o":19700,"h":19719,"l":19679,"c":19708.5,"v":365.598}
{"ts":1665754380000,"o":19708.5,"h":19725,"l":19688.5,"c":19688.5,"v":177.373}
{"ts":1665754440000,"o":19688.5,"h":19689,"l":19655,"c":19676,"v":478.988}
{"ts":1665754500000,"o":19676,"h":19694,"l":19668,"c":19669,"v":175.922}
{"ts":1665754560000,"o":19669,"h":19680,"l":19646,"c":19680,"v":251.243}
{"ts":1665754620000,"o":19680,"h":19697,"l":19677,"c":19689,"v":175.109}
{"ts":1665754680000,"o":19689,"h":19718.5,"l":19683.5,"c":19707.5,"v":263.523}
{"ts":1665754740000,"o":19707.5,"h":19738,"l":19703,"c":19733,"v":303.607}
{"ts":1665754800000,"o":19733,"h":19733.5,"l":19690.5,"c":19704,"v":263.311}
{"ts":1665754860000,"o":19704,"h":19704.5,"l":19685,"c":19689,"v":162.326}
{"ts":1665754920000,"o":19689,"h":19694.5,"l":19679,"c":19679.5,"v":140.256}
{"ts":1665754980000,"o":19679.5,"h":19689.5,"l":19670,"c":19680.5,"v":120.312}
{"ts":1665755040000,"o":19680.5,"h":19685,"l":19675,"c":19675.5,"v":127.535}
{"ts":1665755100000,"o":19675.5,"h":19675.5,"l":19626,"c":19634,"v":592.003}
{"ts":1665755160000,"o":19634,"h":19643,"l":19625.5,"c":19626.5,"v":320.003}
{"ts":1665755220000,"o":19626.5,"h":19649,"l":19626.5,"c":19634.5,"v":159.848}
{"ts":1665755280000,"o":19634.5,"h":19644.5,"l":19625.5,"c":19635.5,"v":179.945}
{"ts":1665755340000,"o":19635.5,"h":19644.5,"l":19626,"c":19644.5,"v":131.988}
{"ts":1665755400000,"o":19644.5,"h":19667,"l":19640.5,"c":19647.5,"v":233.178}
{"ts":1665755460000,"o":19647.5,"h":19647.5,"l":19626,"c":19626,"v":122.99}
{"ts":1665755520000,"o":19626,"h":19640,"l":19612,"c":19638,"v":286.627}
{"ts":1665755580000,"o":19638,"h":19658,"l":19630.5,"c":19648,"v":105.428}
{"ts":1665755640000,"o":19648,"h":19649,"l":19635,"c":19646,"v":47.786}
{"ts":1665755700000,"o":19646,"h":19668.5,"l":19645.5,"c":19667.5,"v":148.941}
{"ts":1665755760000,"o":19667.5,"h":19677.5,"l":19657,"c":19665,"v":233.666}
{"ts":1665755820000,"o":19665,"h":19665.5,"l":19638.5,"c":19649.5,"v":118.189}
{"ts":1665755880000,"o":19649.5,"h":19651,"l":19642,"c":19642,"v":61.314}
{"ts":1665755940000,"o":19642,"h":19662,"l":19642,"c":19656.5,"v":120.503}
{"ts":1665756000000,"o":19656.5,"h":19656.5,"l":19549.5,"c":19592.5,"v":2640.722}
{"ts":1665756060000,"o":19592.5,"h":19611,"l":19576.5,"c":19594,"v":562.882}
{"ts":1665756120000,"o":19594,"h":19594,"l":19555.5,"c":19560,"v":560.284}
{"ts":1665756180000,"o":19560,"h":19611.5,"l":19555,"c":19602.5,"v":489.687}
{"ts":1665756240000,"o":19602.5,"h":19617.5,"l":19585,"c":19600,"v":237.577}
{"ts":1665756300000,"o":19600,"h":19639,"l":19600,"c":19615.5,"v":229.448}
{"ts":1665756360000,"o":19615.5,"h":19619.5,"l":19586.5,"c":19607,"v":242.097}
{"ts":1665756420000,"o":19607,"h":19607,"l":19581,"c":19582,"v":126.948}
{"ts":1665756480000,"o":19582,"h":19608,"l":19576.5,"c":19607.5,"v":176.02}
{"ts":1665756540000,"o":19607.5,"h":19620,"l":19590,"c":19597.5,"v":94.939}
{"ts":1665756600000,"o":19597.5,"h":19610,"l":19588,"c":19599,"v":212.927}
{"ts":1665756660000,"o":19599,"h":19600,"l":19560,"c":19560.5,"v":374.248}
{"ts":1665756720000,"o":19560.5,"h":19560.5,"l":19472,"c":19523.5,"v":2504.758}
{"ts":1665756780000,"o":19523.5,"h":19523.5,"l":19460,"c":19461,"v":835.714}
{"ts":1665756840000,"o":19461,"h":19474,"l":19424,"c":19446.5,"v":1261.614}
{"ts":1665756900000,"o":19446.5,"h":19447,"l":19388,"c":19413.5,"v":1720.15}
{"ts":1665756960000,"o":19413.5,"h":19417,"l":19353.5,"c":19378.5,"v":1487.293}
{"ts":1665757020000,"o":19378.5,"h":19414.5,"l":19378,"c":19400,"v":841.268}
{"ts":1665757080000,"o":19400,"h":19434,"l":19394.5,"c":19425.5,"v":847.464}
{"ts":1665757140000,"o":19425.5,"h":19461,"l":19420.5,"c":19452,"v":679.037}
{"ts":1665757200000,"o":19452,"h":19457.5,"l":19400.5,"c":19403,"v":921.789}
{"ts":1665757260000,"o":19403,"h":19408.5,"l":19378.5,"c":19396,"v":635.738}
{"ts":1665757320000,"o":19396,"h":19398.5,"l":19334.5,"c":19365,"v":1174.591}
{"ts":1665757380000,"o":19365,"h":19416.5,"l":19364.5,"c":19413,"v":572.291}
{"ts":1665757440000,"o":19413,"h":19423,"l":19402,"c":19416.5,"v":194.554}
{"ts":1665757500000,"o":19416.5,"h":19418.5,"l":19411.5,"c":19418,"v":174.555}
{"ts":1665757560000,"o":19418,"h":19447,"l":19416.5,"c":19442,"v":586.425}
{"ts":1665757620000,"o":19442,"h":19443,"l":19398,"c":19406.5,"v":282.519}
{"ts":1665757680000,"o":19406.5,"h":19449.5,"l":19395.5,"c":19449,"v":302.118}
{"ts":1665757740000,"o":19449,"h":19468.5,"l":19439,"c":19450,"v":798.564}
{"ts":1665757800000,"o":19450,"h":19476,"l":19433,"c":19476,"v":320.962}
{"ts":1665757860000,"o":19476,"h":19532.5,"l":19472.5,"c":19523.5,"v":1129.232}
{"ts":1665757920000,"o":19523.5,"h":19530,"l":19508,"c":19523.5,"v":435.037}
{"ts":1665757980000,"o":19523.5,"h":19537.5,"l":19510,"c":19514,"v":285.977}
{"ts":1665758040000,"o":19514,"h":19516,"l":19492.5,"c":19507,"v":452.321}
{"ts":1665758100000,"o":19507,"h":19513.5,"l":19498,"c":19500,"v":201.66}
{"ts":1665758160000,"o":19500,"h":19520,"l":19495.5,"c":19520,"v":178.458}
{"ts":1665758220000,"o":19520,"h":19525,"l":19506,"c":19511.5,"v":270.035}
{"ts":1665758280000,"o":19511.5,"h":19526.5,"l":19511,"c":19517,"v":118.956}
{"ts":1665758340000,"o":19517,"h":19517,"l":19493.5,"c":19497.5,"v":101.025}
{"ts":1665758400000,"o":19497.5,"h":19520,"l":19497.5,"c":19508,"v":218.196}
{"ts":1665758460000,"o":19508,"h":19508,"l":19472,"c":19478,"v":254.926}
{"ts":1665758520000,"o":19478,"h":19478.5,"l":19423.5,"c":19435.5,"v":464.673}
{"ts":1665758580000,"o":19435.5,"h":19435.5,"l":19369.5,"c":19377.5,"v":846.11}
{"ts":1665758640000,"o":19377.5,"h":19401,"l":19374,"c":19376,"v":384.025}
{"ts":1665758700000,"o":19376,"h":19405.5,"l":19376,"c":19401.5,"v":330.642}
{"ts":1665758760000,"o":19401.5,"h":19417,"l":19387,"c":19407,"v":346.931}
{"ts":1665758820000,"o":19407,"h":19430,"l":19405.5,"c":19410.5,"v":356.606}
{"ts":1665758880000,"o":19410.5,"h":19410.5,"l":19394,"c":19401.5,"v":150.693}
{"ts":1665758940000,"o":19401.5,"h":19401.5,"l":19390,"c":19390,"v":165.495}
{"ts":1665759000000,"o":19390,"h":19430,"l":19390,"c":19429.5,"v":197.177}
{"ts":1665759060000,"o":19429.5,"h":19448,"l":19415.5,"c":19419,"v":225.54}
{"ts":1665759120000,"o":19419,"h":19437,"l":19410,"c":19437,"v":122.276}
{"ts":1665759180000,"o":19437,"h":19460,"l":19430,"c":19455.5,"v":238.239}
{"ts":1665759240000,"o":19455.5,"h":19455.5,"l":19430.5,"c":19443,"v":68.648}
{"ts":1665759300000,"o":19443,"h":19446.5,"l":19433,"c":19442.5,"v":104.511}
{"ts":1665759360000,"o":19442.5,"h":19442.5,"l":19431,"c":19441.5,"v":209.422}
{"ts":1665759420000,"o":19441.5,"h":19460,"l":19441,"c":19459.5,"v":192.978}
{"ts":1665759480000,"o":19459.5,"h":19463.5,"l":19450,"c":19450,"v":84.044}
{"ts":1665759540000,"o":19450,"h":19455,"l":19450,"c":19455,"v":70.941}
{"ts":1665759600000,"o":19455,"h":19476,"l":19441.5,"c":19475.5,"v":134.061}
{"ts":1665759660000,"o":19475.5,"h":19507.5,"l":19475.5,"c":19495,"v":457.671}
{"ts":1665759720000,"o":19495,"h":19495,"l":19469,"c":19471,"v":131.467}
{"ts":1665759780000,"o":19471,"h":19498,"l":19470,"c":19498,"v":236.855}
{"ts":1665759840000,"o":19498,"h":19500,"l":19487.5,"c":19497,"v":117.601}
{"ts":1665759900000,"o":19497,"h":19498.5,"l":19474,"c":19474.5,"v":162.671}
{"ts":1665759960000,"o":19474.5,"h":19480,"l":19461.5,"c":19476.5,"v":167.29}
{"ts":1665760020000,"o":19476.5,"h":19477,"l":19462,"c":19470,"v":90.795}
{"ts":1665760080000,"o":19470,"h":19473,"l":19456,"c":19456.5,"v":83.533}
{"ts":1665760140000,"o":19456.5,"h":19463.5,"l":19434,"c":19435,"v":302.56}
{"ts":1665760200000,"o":19435,"h":19435.5,"l":19403,"c":19411.5,"v":256.598}
{"ts":1665760260000,"o":19411.5,"h":19416.5,"l":19391.5,"c":19392.5,"v":254.798}
{"ts":1665760320000,"o":19392.5,"h":19411,"l":19392,"c":19410,"v":172.937}
{"ts":1665760380000,"o":19410,"h":19419.5,"l":19400,"c":19400.5,"v":93.196}
{"ts":1665760440000,"o":19400.5,"h":19411.5,"l":19382.5,"c":19389.5,"v":458.894}
{"ts":1665760500000,"o":19389.5,"h":19409.5,"l":19385.5,"c":19395.5,"v":136.633}
{"ts":1665760560000,"o":19395.5,"h":19395.5,"l":19354,"c":19364,"v":788.015}
{"ts":1665760620000,"o":19364,"h":19382,"l":19351,"c":19378,"v":348.93}
{"ts":1665760680000,"o":19378,"h":19378,"l":19315,"c":19336.5,"v":1118.649}
{"ts":1665760740000,"o":19336.5,"h":19337,"l":19303.5,"c":19331,"v":541.33}
{"ts":1665760800000,"o":19331,"h":19373,"l":19330.5,"c":19372,"v":386.762}
{"ts":1665760860000,"o":19372,"h":19400.5,"l":19365.5,"c":19392,"v":289.079}
{"ts":1665760920000,"o":19392,"h":19392.5,"l":19377.5,"c":19388,"v":153.632}
{"ts":1665760980000,"o":19388,"h":19390.5,"l":19368.5,"c":19373,"v":86.21}
{"ts":1665761040000,"o":19373,"h":19380,"l":19368.5,"c":19380,"v":76.7}
{"ts":1665761100000,"o":19380,"h":19400,"l":19380,"c":19396.5,"v":230.449}
{"ts":1665761160000,"o":19396.5,"h":19396.5,"l":19383.5,"c":19383.5,"v":127.957}
{"ts":1665761220000,"o":19383.5,"h":19392.5,"l":19380,"c":19389.5,"v":78.351}
{"ts":1665761280000,"o":19389.5,"h":19389.5,"l":19370,"c":19379.5,"v":100.984}
{"ts":1665761340000,"o":19379.5,"h":19395,"l":19379,"c":19391.5,"v":128.195}
{"ts":1665761400000,"o":19391.5,"h":19391.5,"l":19347,"c":19358,"v":201.732}
{"ts":1665761460000,"o":19358,"h":19375.5,"l":19358,"c":19369.5,"v":94.029}
{"ts":1665761520000,"o":19369.5,"h":19388,"l":19369.5,"c":19377,"v":145.473}
{"ts":1665761580000,"o":19377,"h":19380.5,"l":19365,"c":19376,"v":122.791}
{"ts":1665761640000,"o":19376,"h":19376.5,"l":19362,"c":19362.5,"v":65.948}
{"ts":1665761700000,"o":19362.5,"h":19367.5,"l":19344,"c":19345,"v":144.998}
{"ts":1665761760000,"o":19345,"h":19375,"l":19344.5,"c":19375,"v":100.18}
{"ts":1665761820000,"o":19375,"h":19375,"l":19355.5,"c":19360.5,"v":127.481}
{"ts":1665761880000,"o":19360.5,"h":19387,"l":19360.5,"c":19387,"v":144.408}
{"ts":1665761940000,"o":19387,"h":19389,"l":19378.5,"c":19389,"v":59.03}
{"ts":1665762000000,"o":19389,"h":19395,"l":19384.5,"c":19384.5,"v":180.555}
{"ts":1665762060000,"o":19384.5,"h":19393,"l":19384.5,"c":19390,"v":33.447}
{"ts":1665762120000,"o":19390,"h":19390,"l":19361,"c":19361,"v":99.349}
{"ts":1665762180000,"o":19361,"h":19367.5,"l":19350,"c":19350,"v":115.87}
{"ts":1665762240000,"o":19350,"h":19363,"l":19350,"c":19362.5,"v":158.865}
{"ts":1665762300000,"o":19362.5,"h":19363,"l":19311.5,"c":19312,"v":539.132}
{"ts":1665762360000,"o":19312,"h":19344,"l":19310,"c":19340,"v":243.391}
{"ts":1665762420000,"o":19340,"h":19346.5,"l":19330.5,"c":19344.5,"v":125.637}
{"ts":1665762480000,"o":19344.5,"h":19350,"l":19333.5,"c":19349.5,"v":168.604}
{"ts":1665762540000,"o":19349.5,"h":19358,"l":19349.5,"c":19357.5,"v":57.658}
{"ts":1665762600000,"o":19357.5,"h":19382,"l":19357.5,"c":19379.5,"v":201.742}
{"ts":1665762660000,"o":19379.5,"h":19379.5,"l":19364,"c":19368,"v":71.171}
{"ts":1665762720000,"o":19368,"h":19368,"l":19346,"c":19351,"v":159.691}
{"ts":1665762780000,"o":19351,"h":19362.5,"l":19336,"c":19362,"v":123.05}
{"ts":1665762840000,"o":19362,"h":19364.5,"l":19354.5,"c":19361.5,"v":44.442}
{"ts":1665762900000,"o":19361.5,"h":19362,"l":19351.5,"c":19351.5,"v":22.331}
{"ts":1665762960000,"o":19351.5,"h":19360,"l":19341,"c":19341.5,"v":60.006}
{"ts":1665763020000,"o":19341.5,"h":19365,"l":19341,"c":19362.5,"v":76.923}
{"ts":1665763080000,"o":19362.5,"h":19364.5,"l":19359,"c":19360,"v":72.577}
{"ts":1665763140000,"o":19360,"h":19361,"l":19346.5,"c":19351,"v":105.658}
{"ts":1665763200000,"o":19351,"h":19365,"l":19345,"c":19351,"v":165.61}
{"ts":1665763260000,"o":19351,"h":19365.5,"l":19347.5,"c":19363.5,"v":122.348}
{"ts":1665763320000,"o":19363.5,"h":19364.5,"l":19351.5,"c":19364,"v":77.688}
{"ts":1665763380000,"o":19364,"h":19381,"l":19364,"c":19380.5,"v":165.315}
{"ts":1665763440000,"o":19380.5,"h":19390,"l":19380.5,"c":19389.5,"v":241.856}
{"ts":1665763500000,"o":19389.5,"h":19390,"l":19355,"c":19355.5,"v":143.133}
{"ts":1665763560000,"o":19355.5,"h":19367,"l":19355,"c":19359.5,"v":50.026}
{"ts":1665763620000,"o":19359.5,"h":19360,"l":19352,"c":19355,"v":53.752}
{"ts":1665763680000,"o":19355,"h":19355.5,"l":19314,"c":19319.5,"v":498.696}
{"ts":1665763740000,"o":19319.5,"h":19331.5,"l":19245,"c":19266.5,"v":2469.201}
{"ts":1665763800000,"o":19266.5,"h":19300,"l":19266.5,"c":19289.5,"v":505.301}
{"ts":1665763860000,"o":19289.5,"h":19301,"l":19260,"c":19260.5,"v":372.931}
{"ts":1665763920000,"o":19260.5,"h":19268,"l":19235.5,"c":19249,"v":876.361}
{"ts":1665763980000,"o":19249,"h":19258,"l":19231.5,"c":19243,"v":491.108}
{"ts":1665764040000,"o":19243,"h":19263.5,"l":19243,"c":19256.5,"v":249.405}
{"ts":1665764100000,"o":19256.5,"h":19281,"l":19249,"c":19249.5,"v":276.58}
{"ts":1665764160000,"o":19249.5,"h":19250,"l":19220,"c":19250,"v":519.616}
{"ts":1665764220000,"o":19250,"h":19267.5,"l":19249.5,"c":19253.5,"v":303.411}
{"ts":1665764280000,"o":19253.5,"h":19280,"l":19253.5,"c":19279.5,"v":160.354}
{"ts":1665764340000,"o":19279.5,"h":19287,"l":19266.5,"c":19286.5,"v":220.922}
{"ts":1665764400000,"o":19286.5,"h":19291,"l":19277.5,"c":19278,"v":135.693}
{"ts":1665764460000,"o":19278,"h":19298,"l":19278,"c":19297.5,"v":173.261}
{"ts":1665764520000,"o":19297.5,"h":19310,"l":19285,"c":19304.5,"v":288.796}
{"ts":1665764580000,"o":19304.5,"h":19306.5,"l":19292.5,"c":19306.5,"v":92.53}
{"ts":1665764640000,"o":19306.5,"h":19310,"l":19300,"c":19309.5,"v":152.575}
{"ts":1665764700000,"o":19309.5,"h":19309.5,"l":19297,"c":19300.5,"v":117.198}
{"ts":1665764760000,"o":19300.5,"h":19316.5,"l":19300,"c":19312.5,"v":208.32}
{"ts":1665764820000,"o":19312.5,"h":19312.5,"l":19308,"c":19308.5,"v":99.783}
{"ts":1665764880000,"o":19308.5,"h":19308.5,"l":19305,"c":19305,"v":103.719}
{"ts":1665764940000,"o":19305,"h":19320,"l":19305,"c":19320,"v":202.365}
{"ts":1665765000000,"o":19320,"h":19333.5,"l":19312,"c":19328,"v":332.327}
{"ts":1665765060000,"o":19328,"h":19347.5,"l":19327.5,"c":19328,"v":476.464}
{"ts":1665765120000,"o":19328,"h":19337,"l":19328,"c":19335.5,"v":62.717}
{"ts":1665765180000,"o":19335.5,"h":19336,"l":19327.5,"c":19328,"v":79.966}
{"ts":1665765240000,"o":19328,"h":19328.5,"l":19315.5,"c":19315.5,"v":111.882}
{"ts":1665765300000,"o":19315.5,"h":19324.5,"l":19306,"c":19324.5,"v":262.109}
{"ts":1665765360000,"o":19324.5,"h":19337.5,"l":19320,"c":19335.5,"v":220.506}
{"ts":1665765420000,"o":19335.5,"h":19342,"l":19330.5,"c":19342,"v":123.12}
{"ts":1665765480000,"o":19342,"h":19364,"l":19341.5,"c":19347,"v":353.658}
{"ts":1665765540000,"o":19347,"h":19347.5,"l":19342,"c":19342.5,"v":74.505}
{"ts":1665765600000,"o":19342.5,"h":19344,"l":19338.5,"c":19343,"v":49.593}
{"ts":1665765660000,"o":19343,"h":19359,"l":19343,"c":19359,"v":139.432}
{"ts":1665765720000,"o":19359,"h":19363,"l":19348,"c":19361,"v":187.403}
{"ts":1665765780000,"o":19361,"h":19374,"l":19355.5,"c":19365,"v":194.246}
{"ts":1665765840000,"o":19365,"h":19365,"l":19352,"c":19352,"v":47.514}
{"ts":1665765900000,"o":19352,"h":19359.5,"l":19342,"c":19356.5,"v":77.944}
{"ts":1665765960000,"o":19356.5,"h":19357,"l":19330,"c":19333.5,"v":148.309}
{"ts":1665766020000,"o":19333.5,"h":19335.5,"l":19327.5,"c":19328,"v":69.793}
{"ts":1665766080000,"o":19328,"h":19328,"l":19319.5,"c":19320,"v":115.295}
{"ts":1665766140000,"o":19320,"h":19320,"l":19307,"c":19307,"v":106.31}
{"ts":1665766200000,"o":19307,"h":19307.5,"l":19302.5,"c":19302.5,"v":88.982}
{"ts":1665766260000,"o":19302.5,"h":19303,"l":19293,"c":19294.5,"v":363.051}
{"ts":1665766320000,"o":19294.5,"h":19307.5,"l":19294,"c":19305.5,"v":74.096}
{"ts":1665766380000,"o":19305.5,"h":19305.5,"l":19296,"c":19301.5,"v":190.269}
{"ts":1665766440000,"o":19301.5,"h":19304.5,"l":19294,"c":19298.5,"v":112.727}
{"ts":1665766500000,"o":19298.5,"h":19298.5,"l":19288,"c":19290.5,"v":243.754}
{"ts":1665766560000,"o":19290.5,"h":19296,"l":19290,"c":19295.5,"v":57.748}
{"ts":1665766620000,"o":19295.5,"h":19300,"l":19287,"c":19287.5,"v":57.68}
{"ts":1665766680000,"o":19287.5,"h":19287.5,"l":19277.5,"c":19284.5,"v":104.174}
{"ts":1665766740000,"o":19284.5,"h":19300,"l":19284.5,"c":19296.5,"v":108.41}
{"ts":1665766800000,"o":19296.5,"h":19329.5,"l":19292.5,"c":19321,"v":180.85}
{"ts":1665766860000,"o":19321,"h":19338,"l":19315,"c":19331,"v":141.738}
{"ts":1665766920000,"o":19331,"h":19336,"l":19325,"c":19325,"v":63.54}
{"ts":1665766980000,"o":19325,"h":19325.5,"l":19315,"c":19324,"v":55.058}
{"ts":1665767040000,"o":19324,"h":19325,"l":19316,"c":19316.5,"v":39.755}
{"ts":1665767100000,"o":19316.5,"h":19316.5,"l":19298,"c":19305,"v":103.748}
{"ts":1665767160000,"o":19305,"h":19305,"l":19284.5,"c":19284.5,"v":90.943}
{"ts":1665767220000,"o":19284.5,"h":19303.5,"l":19284.5,"c":19298.5,"v":60.771}
{"ts":1665767280000,"o":19298.5,"h":19298.5,"l":19295,"c":19295.5,"v":14.409}
{"ts":1665767340000,"o":19295.5,"h":19310,"l":19295,"c":19304.5,"v":57.217}
{"ts":1665767400000,"o":19304.5,"h":19312.5,"l":19304.5,"c":19312,"v":22.572}
{"ts":1665767460000,"o":19312,"h":19325,"l":19312,"c":19318.5,"v":91.574}
{"ts":1665767520000,"o":19318.5,"h":19319,"l":19306,"c":19306,"v":20.915}
{"ts":1665767580000,"o":19306,"h":19316,"l":19297.5,"c":19300,"v":221.744}
{"ts":1665767640000,"o":19300,"h":19300,"l":19294,"c":19294,"v":47.028}
{"ts":1665767700000,"o":19294,"h":19309,"l":19294,"c":19303.5,"v":67.306}
{"ts":1665767760000,"o":19303.5,"h":19314.5,"l":19303.5,"c":19305.5,"v":40.831}
{"ts":1665767820000,"o":19305.5,"h":19315,"l":19301,"c":19314.5,"v":46.468}
{"ts":1665767880000,"o":19314.5,"h":19319,"l":19311,"c":19318.5,"v":79.435}
{"ts":1665767940000,"o":19318.5,"h":19323.5,"l":19318,"c":19323.5,"v":50.208}
{"ts":1665768000000,"o":19323.5,"h":19323.5,"l":19316,"c":19322.5,"v":43.663}
{"ts":1665768060000,"o":19322.5,"h":19323,"l":19317,"c":19318,"v":26.654}
{"ts":1665768120000,"o":19318,"h":19318,"l":19303,"c":19306,"v":44.422}
{"ts":1665768180000,"o":19306,"h":19330,"l":19306,"c":19328,"v":89.067}
{"ts":1665768240000,"o":19328,"h":19330,"l":19322.5,"c":19323,"v":46.788}
{"ts":1665768300000,"o":19323,"h":19323,"l":19314.5,"c":19316.5,"v":16.47}
{"ts":1665768360000,"o":19316.5,"h":19320,"l":19311,"c":19314,"v":33.877}
{"ts":1665768420000,"o":19314,"h":19323.5,"l":19314,"c":19317.5,"v":85.542}
{"ts":1665768480000,"o":19317.5,"h":19328.5,"l":19317,"c":19327,"v":38.155}
{"ts":1665768540000,"o":19327,"h":19339,"l":19327,"c":19338.5,"v":76.28}
{"ts":1665768600000,"o":19338.5,"h":19339,"l":19324.5,"c":19330,"v":57.972}
{"ts":1665768660000,"o":19330,"h":19368,"l":19329.5,"c":19364.5,"v":624.784}
{"ts":1665768720000,"o":19364.5,"h":19369.5,"l":19359,"c":19362,"v":247.912}
{"ts":1665768780000,"o":19362,"h":19369,"l":19362,"c":19369,"v":53.382}
{"ts":1665768840000,"o":19369,"h":19369,"l":19360,"c":19360.5,"v":120.88}
{"ts":1665768900000,"o":19360.5,"h":19361,"l":19342.5,"c":19343,"v":110.769}
{"ts":1665768960000,"o":19343,"h":19343,"l":19325.5,"c":19332.5,"v":115.849}
{"ts":1665769020000,"o":19332.5,"h":19346.5,"l":19332.5,"c":19344,"v":84.065}
{"ts":1665769080000,"o":19344,"h":19358,"l":19344,"c":19358,"v":41.753}
{"ts":1665769140000,"o":19358,"h":19367,"l":19356.5,"c":19356.5,"v":107.57}
{"ts":1665769200000,"o":19356.5,"h":19367.5,"l":19355,"c":19367.5,"v":61.926}
{"ts":1665769260000,"o":19367.5,"h":19367.5,"l":19348,"c":19348.5,"v":76.905}
{"ts":1665769320000,"o":19348.5,"h":19349,"l":19341,"c":19344,"v":21.689}
{"ts":1665769380000,"o":19344,"h":19354,"l":19344,"c":19350,"v":120.187}
{"ts":1665769440000,"o":19350,"h":19350.5,"l":19338.5,"c":19339,"v":66.923}
{"ts":1665769500000,"o":19339,"h":19349.5,"l":19335,"c":19349,"v":62.311}
{"ts":1665769560000,"o":19349,"h":19358.5,"l":19349,"c":19358.5,"v":20.039}
{"ts":1665769620000,"o":19358.5,"h":19358.5,"l":19345.5,"c":19345.5,"v":22.467}
{"ts":1665769680000,"o":19345.5,"h":19352,"l":19345.5,"c":19351.5,"v":23.592}
{"ts":1665769740000,"o":19351.5,"h":19352,"l":19343,"c":19350,"v":33.238}
{"ts":1665769800000,"o":19350,"h":19350,"l":19340,"c":19340,"v":42.963}
{"ts":1665769860000,"o":19340,"h":19340.5,"l":19327,"c":19327,"v":72.847}
{"ts":1665769920000,"o":19327,"h":19340,"l":19327,"c":19340,"v":38.504}
{"ts":1665769980000,"o":19340,"h":19340,"l":19335.5,"c":19336,"v":23.66}
{"ts":1665770040000,"o":19336,"h":19345,"l":19335.5,"c":19345,"v":16.248}
{"ts":1665770100000,"o":19345,"h":19345,"l":19340,"c":19340,"v":20.921}
{"ts":1665770160000,"o":19340,"h":19345,"l":19336,"c":19336.5,"v":29.296}
{"ts":1665770220000,"o":19336.5,"h":19354,"l":19336,"c":19353.5,"v":32.068}
{"ts":1665770280000,"o":19353.5,"h":19354.5,"l":19345,"c":19352.5,"v":41.664}
{"ts":1665770340000,"o":19352.5,"h":19360,"l":19347,"c":19358,"v":34.609}
{"ts":1665770400000,"o":19358,"h":19358,"l":19340,"c":19340.5,"v":46.364}
{"ts":1665770460000,"o":19340.5,"h":19340.5,"l":19335,"c":19337.5,"v":33.148}
{"ts":1665770520000,"o":19337.5,"h":19337.5,"l":19325,"c":19329.5,"v":53.19}
{"ts":1665770580000,"o":19329.5,"h":19335,"l":19325.5,"c":19334.5,"v":56.004}
{"ts":1665770640000,"o":19334.5,"h":19346.5,"l":19331.5,"c":19346,"v":48.21}
{"ts":1665770700000,"o":19346,"h":19347.5,"l":19341.5,"c":19347.5,"v":27.912}
{"ts":1665770760000,"o":19347.5,"h":19347.5,"l":19316.5,"c":19322.5,"v":84.067}
{"ts":1665770820000,"o":19322.5,"h":19328.5,"l":19316,"c":19328.5,"v":85.157}
{"ts":1665770880000,"o":19328.5,"h":19350,"l":19328,"c":19350,"v":46.159}
{"ts":1665770940000,"o":19350,"h":19350,"l":19330.5,"c":19330.5,"v":22.154}
{"ts":1665771000000,"o":19330.5,"h":19331,"l":19304,"c":19306.5,"v":87.854}
{"ts":1665771060000,"o":19306.5,"h":19319.5,"l":19306.5,"c":19319.5,"v":27.773}
{"ts":1665771120000,"o":19319.5,"h":19319.5,"l":19295,"c":19305.5,"v":121.202}
{"ts":1665771180000,"o":19305.5,"h":19306,"l":19297.5,"c":19297.5,"v":35.141}
{"ts":1665771240000,"o":19297.5,"h":19304,"l":19297.5,"c":19301,"v":22.178}
{"ts":1665771300000,"o":19301,"h":19307.5,"l":19295,"c":19307,"v":42.834}
{"ts":1665771360000,"o":19307,"h":19307.5,"l":19284,"c":19285,"v":161.009}
{"ts":1665771420000,"o":19285,"h":19285.5,"l":19262,"c":19270,"v":351.586}
{"ts":1665771480000,"o":19270,"h":19280.5,"l":19269.5,"c":19280.5,"v":61.941}
{"ts":1665771540000,"o":19280.5,"h":19286.5,"l":19277,"c":19281,"v":73.331}
{"ts":1665771600000,"o":19281,"h":19296.5,"l":19281,"c":19296,"v":142.586}
{"ts":1665771660000,"o":19296,"h":19305.5,"l":19292.5,"c":19297,"v":44.292}
{"ts":1665771720000,"o":19297,"h":19300,"l":19295,"c":19298.5,"v":37.35}
{"ts":1665771780000,"o":19298.5,"h":19300,"l":19286,"c":19286,"v":58.783}
{"ts":1665771840000,"o":19286,"h":19299,"l":19276.5,"c":19276.5,"v":68.494}
{"ts":1665771900000,"o":19276.5,"h":19277,"l":19269,"c":19270,"v":47.121}
{"ts":1665771960000,"o":19270,"h":19270.5,"l":19253.5,"c":19254.5,"v":238.619}
{"ts":1665772020000,"o":19254.5,"h":19260.5,"l":19237.5,"c":19238,"v":403.697}
{"ts":1665772080000,"o":19238,"h":19257.5,"l":19182,"c":19257.5,"v":1759.82}
{"ts":1665772140000,"o":19257.5,"h":19269,"l":19250.5,"c":19266.5,"v":229.038}
{"ts":1665772200000,"o":19266.5,"h":19267,"l":19252,"c":19255,"v":143.774}
{"ts":1665772260000,"o":19255,"h":19274.5,"l":19255,"c":19270.5,"v":197.727}
{"ts":1665772320000,"o":19270.5,"h":19280,"l":19270,"c":19274.5,"v":126.537}
{"ts":1665772380000,"o":19274.5,"h":19274.5,"l":19256,"c":19256,"v":83.741}
{"ts":1665772440000,"o":19256,"h":19259.5,"l":19245,"c":19249.5,"v":98.844}
{"ts":1665772500000,"o":19249.5,"h":19253.5,"l":19244.5,"c":19244.5,"v":95.881}
{"ts":1665772560000,"o":19244.5,"h":19245,"l":19210,"c":19228,"v":305.498}
{"ts":1665772620000,"o":19228,"h":19234,"l":19222,"c":19233.5,"v":109.413}
{"ts":1665772680000,"o":19233.5,"h":19245,"l":19233.5,"c":19237,"v":98.448}
{"ts":1665772740000,"o":19237,"h":19241.5,"l":19230,"c":19230.5,"v":69.533}
{"ts":1665772800000,"o":19230.5,"h":19232,"l":19159,"c":19186.5,"v":1298.204}
{"ts":1665772860000,"o":19186.5,"h":19191.5,"l":19183.5,"c":19183.5,"v":293.333}
{"ts":1665772920000,"o":19183.5,"h":19189,"l":19127.5,"c":19148.5,"v":1148.839}
{"ts":1665772980000,"o":19148.5,"h":19165.5,"l":19131.5,"c":19145.5,"v":459.507}
{"ts":1665773040000,"o":19145.5,"h":19165.5,"l":19142,"c":19157,"v":504.692}
{"ts":1665773100000,"o":19157,"h":19157,"l":19144,"c":19144,"v":211.488}
{"ts":1665773160000,"o":19144,"h":19164,"l":19140,"c":19163.5,"v":238.774}
{"ts":1665773220000,"o":19163.5,"h":19169,"l":19150.5,"c":19158.5,"v":177.747}
{"ts":1665773280000,"o":19158.5,"h":19186,"l":19158.5,"c":19186,"v":381.612}
{"ts":1665773340000,"o":19186,"h":19203,"l":19180,"c":19203,"v":416.386}
{"ts":1665773400000,"o":19203,"h":19203,"l":19183,"c":19188.5,"v":118.326}
{"ts":1665773460000,"o":19188.5,"h":19200,"l":19188.5,"c":19200,"v":97.96}
{"ts":1665773520000,"o":19200,"h":19207.5,"l":19199.5,"c":19200,"v":83.394}
{"ts":1665773580000,"o":19200,"h":19210,"l":19200,"c":19204.5,"v":74.261}
{"ts":1665773640000,"o":19204.5,"h":19209,"l":19199.5,"c":19200,"v":91.841}
{"ts":1665773700000,"o":19200,"h":19200,"l":19182.5,"c":19190,"v":218.593}
{"ts":1665773760000,"o":19190,"h":19196,"l":19188,"c":19196,"v":42.766}
{"ts":1665773820000,"o":19196,"h":19203,"l":19188.5,"c":19203,"v":64.681}
{"ts":1665773880000,"o":19203,"h":19204,"l":19202,"c":19202,"v":24.905}
{"ts":1665773940000,"o":19202,"h":19208.5,"l":19197.5,"c":19208.5,"v":46.41}
{"ts":1665774000000,"o":19208.5,"h":19224,"l":19208,"c":19222,"v":208.898}
{"ts":1665774060000,"o":19222,"h":19246,"l":19221.5,"c":19245.5,"v":490.712}
{"ts":1665774120000,"o":19245.5,"h":19246,"l":19235,"c":19244.5,"v":237.239}
{"ts":1665774180000,"o":19244.5,"h":19264.5,"l":19244,"c":19253.5,"v":287.213}
{"ts":1665774240000,"o":19253.5,"h":19253.5,"l":19246,"c":19247.5,"v":82.047}
{"ts":1665774300000,"o":19247.5,"h":19248,"l":19233,"c":19233.5,"v":204.623}
{"ts":1665774360000,"o":19233.5,"h":19247,"l":19228.5,"c":19239.5,"v":167.626}
{"ts":1665774420000,"o":19239.5,"h":19239.5,"l":19215.5,"c":19215.5,"v":90.742}
{"ts":1665774480000,"o":19215.5,"h":19228.5,"l":19215.5,"c":19225,"v":64.655}
{"ts":1665774540000,"o":19225,"h":19225.5,"l":19223.5,"c":19225.5,"v":22.765}
{"ts":1665774600000,"o":19225.5,"h":19226,"l":19218,"c":19226,"v":84.606}
{"ts":1665774660000,"o":19226,"h":19238,"l":19225.5,"c":19238,"v":48.214}
{"ts":1665774720000,"o":19238,"h":19240,"l":19229,"c":19229,"v":38.642}
{"ts":1665774780000,"o":19229,"h":19229,"l":19207.5,"c":19215,"v":171.504}
{"ts":1665774840000,"o":19215,"h":19224.5,"l":19202,"c":19203.5,"v":119.277}
{"ts":1665774900000,"o":19203.5,"h":19215.5,"l":19189,"c":19189.5,"v":216.537}
{"ts":1665774960000,"o":19189.5,"h":19190,"l":19171,"c":19174.5,"v":214.523}
{"ts":1665775020000,"o":19174.5,"h":19196,"l":19174,"c":19175,"v":105.389}
{"ts":1665775080000,"o":19175,"h":19180.5,"l":19150.5,"c":19154.5,"v":388.618}
{"ts":1665775140000,"o":19154.5,"h":19159.5,"l":19113,"c":19121,"v":700.91}
{"ts":1665775200000,"o":19121,"h":19146,"l":19100,"c":19100,"v":830.574}
{"ts":1665775260000,"o":19100,"h":19155,"l":19100,"c":19149,"v":398.704}
{"ts":1665775320000,"o":19149,"h":19182,"l":19148.5,"c":19182,"v":202.463}
{"ts":1665775380000,"o":19182,"h":19182,"l":19166,"c":19166.5,"v":72.989}
{"ts":1665775440000,"o":19166.5,"h":19174.5,"l":19166,"c":19169,"v":66.497}
{"ts":1665775500000,"o":19169,"h":19188,"l":19167.5,"c":19188,"v":98.528}
{"ts":1665775560000,"o":19188,"h":19188.5,"l":19170.5,"c":19184.5,"v":80.752}
{"ts":1665775620000,"o":19184.5,"h":19194.5,"l":19184.5,"c":19194,"v":127.614}
{"ts":1665775680000,"o":19194,"h":19210,"l":19193.5,"c":19201.5,"v":162.508}
{"ts":1665775740000,"o":19201.5,"h":19210,"l":19200,"c":19210,"v":122.318}
{"ts":1665775800000,"o":19210,"h":19210,"l":19192.5,"c":19199,"v":88.676}
{"ts":1665775860000,"o":19199,"h":19207,"l":19192.5,"c":19195.5,"v":94.889}
{"ts":1665775920000,"o":19195.5,"h":19204,"l":19182.5,"c":19203.5,"v":133.345}
{"ts":1665775980000,"o":19203.5,"h":19206.5,"l":19203.5,"c":19204,"v":52.891}
{"ts":1665776040000,"o":19204,"h":19217,"l":19203.5,"c":19216,"v":90.915}
{"ts":1665776100000,"o":19216,"h":19232.5,"l":19216,"c":19230,"v":178.851}
{"ts":1665776160000,"o":19230,"h":19230,"l":19206,"c":19211,"v":58.304}
{"ts":1665776220000,"o":19211,"h":19215,"l":19210,"c":19210.5,"v":66.086}
{"ts":1665776280000,"o":19210.5,"h":19210.5,"l":19197.5,"c":19208,"v":85.264}
{"ts":1665776340000,"o":19208,"h":19217,"l":19200,"c":19216.5,"v":30.039}
{"ts":1665776400000,"o":19216.5,"h":19217,"l":19210,"c":19210.5,"v":13.313}
{"ts":1665776460000,"o":19210.5,"h":19210.5,"l":19192,"c":19192,"v":46.195}
{"ts":1665776520000,"o":19192,"h":19205,"l":19192,"c":19197.5,"v":32.837}
{"ts":1665776580000,"o":19197.5,"h":19202,"l":19194.5,"c":19195,"v":22.671}
{"ts":1665776640000,"o":19195,"h":19195,"l":19188,"c":19193,"v":38.753}
{"ts":1665776700000,"o":19193,"h":19193,"l":19176.5,"c":19181.5,"v":121.873}
{"ts":1665776760000,"o":19181.5,"h":19181.5,"l":19178,"c":19178.5,"v":35.83}
{"ts":1665776820000,"o":19178.5,"h":19179,"l":19176,"c":19176.5,"v":18.451}
{"ts":1665776880000,"o":19176.5,"h":19195.5,"l":19176,"c":19195.5,"v":44.132}
{"ts":1665776940000,"o":19195.5,"h":19223.5,"l":19195.5,"c":19223.5,"v":107.69}
{"ts":1665777000000,"o":19223.5,"h":19231.5,"l":19217.5,"c":19218,"v":139.047}
{"ts":1665777060000,"o":19218,"h":19225.5,"l":19213,"c":19213,"v":76.109}
{"ts":1665777120000,"o":19213,"h":19222.5,"l":19210.5,"c":19220.5,"v":40.315}
{"ts":1665777180000,"o":19220.5,"h":19223.5,"l":19219,"c":19223.5,"v":56.353}
{"ts":1665777240000,"o":19223.5,"h":19225,"l":19203.5,"c":19203.5,"v":62.008}
{"ts":1665777300000,"o":19203.5,"h":19204,"l":19142.5,"c":19156,"v":367.826}
{"ts":1665777360000,"o":19156,"h":19169,"l":19127,"c":19164,"v":444.766}
{"ts":1665777420000,"o":19164,"h":19167.5,"l":19154.5,"c":19154.5,"v":189.38}
{"ts":1665777480000,"o":19154.5,"h":19164.5,"l":19136,"c":19136.5,"v":146.236}
{"ts":1665777540000,"o":19136.5,"h":19164,"l":19125.5,"c":19164,"v":124.088}
{"ts":1665777600000,"o":19164,"h":19177.5,"l":19154,"c":19177.5,"v":125.585}
{"ts":1665777660000,"o":19177.5,"h":19177.5,"l":19172,"c":19172,"v":75.431}
{"ts":1665777720000,"o":19172,"h":19172.5,"l":19171.5,"c":19172,"v":82.21}
{"ts":1665777780000,"o":19172,"h":19175,"l":19171.5,"c":19175,"v":31.986}
{"ts":1665777840000,"o":19175,"h":19180,"l":19174.5,"c":19180,"v":53.569}
{"ts":1665777900000,"o":19180,"h":19180,"l":19174,"c":19174.5,"v":77.432}
{"ts":1665777960000,"o":19174.5,"h":19174.5,"l":19166,"c":19166,"v":91.879}
{"ts":1665778020000,"o":19166,"h":19166.5,"l":19151,"c":19151,"v":43.31}
{"ts":1665778080000,"o":19151,"h":19151.5,"l":19139,"c":19139.5,"v":68.786}
{"ts":1665778140000,"o":19139.5,"h":19153.5,"l":19139,"c":19153,"v":91.25}
{"ts":1665778200000,"o":19153,"h":19153.5,"l":19134,"c":19134.5,"v":107.641}
{"ts":1665778260000,"o":19134.5,"h":19142,"l":19114,"c":19142,"v":259.99}
{"ts":1665778320000,"o":19142,"h":19163,"l":19141.5,"c":19160.5,"v":49.701}
{"ts":1665778380000,"o":19160.5,"h":19160.5,"l":19136.5,"c":19149.5,"v":83.237}
{"ts":1665778440000,"o":19149.5,"h":19159,"l":19149.5,"c":19159,"v":14.231}
{"ts":1665778500000,"o":19159,"h":19166,"l":19158.5,"c":19166,"v":40.41}
{"ts":1665778560000,"o":19166,"h":19175,"l":19164,"c":19174,"v":155.105}
{"ts":1665778620000,"o":19174,"h":19174.5,"l":19171.5,"c":19172,"v":17.947}
{"ts":1665778680000,"o":19172,"h":19186,"l":19171.5,"c":19174,"v":112.661}
{"ts":1665778740000,"o":19174,"h":19187,"l":19174,"c":19186.5,"v":32.387}
{"ts":1665778800000,"o":19186.5,"h":19187,"l":19181,"c":19181,"v":61.961}
{"ts":1665778860000,"o":19181,"h":19192.5,"l":19181,"c":19192.5,"v":144.523}
{"ts":1665778920000,"o":19192.5,"h":19192.5,"l":19182.5,"c":19189,"v":77.695}
{"ts":1665778980000,"o":19189,"h":19192.5,"l":19184,"c":19186.5,"v":49.083}
{"ts":1665779040000,"o":19186.5,"h":19191,"l":19185,"c":19185,"v":49.947}
{"ts":1665779100000,"o":19185,"h":19185.5,"l":19174.5,"c":19177,"v":47.81}
{"ts":1665779160000,"o":19177,"h":19177,"l":19170.5,"c":19174.5,"v":28.379}
{"ts":1665779220000,"o":19174.5,"h":19181,"l":19174.5,"c":19180.5,"v":21.319}
{"ts":1665779280000,"o":19180.5,"h":19186.5,"l":19180.5,"c":19185.5,"v":19.476}
{"ts":1665779340000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":10.664}
{"ts":1665779400000,"o":19185.5,"h":19185.5,"l":19181.5,"c":19181.5,"v":20.88}
{"ts":1665779460000,"o":19181.5,"h":19196,"l":19181.5,"c":19195,"v":51.5}
{"ts":1665779520000,"o":19195,"h":19211,"l":19195,"c":19201,"v":158.299}
{"ts":1665779580000,"o":19201,"h":19203,"l":19187.5,"c":19190.5,"v":61.565}
{"ts":1665779640000,"o":19190.5,"h":19190.5,"l":19179,"c":19179,"v":40.611}
{"ts":1665779700000,"o":19179,"h":19186,"l":19179,"c":19186,"v":64.936}
{"ts":1665779760000,"o":19186,"h":19186,"l":19182.5,"c":19182.5,"v":14.387}
{"ts":1665779820000,"o":19182.5,"h":19199.5,"l":19182.5,"c":19199,"v":61.278}
{"ts":1665779880000,"o":19199,"h":19200,"l":19199,"c":19200,"v":36.051}
{"ts":1665779940000,"o":19200,"h":19200,"l":19190.5,"c":19191,"v":32.029}
{"ts":1665780000000,"o":19191,"h":19195.5,"l":19190.5,"c":19195,"v":15.935}
{"ts":1665780060000,"o":19195,"h":19197.5,"l":19195,"c":19197.5,"v":13.865}
{"ts":1665780120000,"o":19197.5,"h":19199,"l":19197,"c":19198.5,"v":31.272}
{"ts":1665780180000,"o":19198.5,"h":19199,"l":19198.5,"c":19198.5,"v":17.97}
{"ts":1665780240000,"o":19198.5,"h":19204.5,"l":19198.5,"c":19201,"v":40.194}
{"ts":1665780300000,"o":19201,"h":19201,"l":19189.5,"c":19190,"v":77.483}
{"ts":1665780360000,"o":19190,"h":19190,"l":19178,"c":19178.5,"v":22.821}
{"ts":1665780420000,"o":19178.5,"h":19179,"l":19178,"c":19179,"v":14.693}
{"ts":1665780480000,"o":19179,"h":19179.5,"l":19175.5,"c":19179.5,"v":23.678}
{"ts":1665780540000,"o":19179.5,"h":19179.5,"l":19169.5,"c":19171,"v":35.503}
{"ts":1665780600000,"o":19171,"h":19171.5,"l":19158.5,"c":19158.5,"v":81.979}
{"ts":1665780660000,"o":19158.5,"h":19170.5,"l":19158.5,"c":19170.5,"v":80.519}
{"ts":1665780720000,"o":19170.5,"h":19175,"l":19170,"c":19172,"v":35.029}
{"ts":1665780780000,"o":19172,"h":19172,"l":19166.5,"c":19169.5,"v":31.115}
{"ts":1665780840000,"o":19169.5,"h":19169.5,"l":19169,"c":19169.5,"v":20.512}
{"ts":1665780900000,"o":19169.5,"h":19173,"l":19169,"c":19173,"v":16.285}
{"ts":1665780960000,"o":19173,"h":19180.5,"l":19172.5,"c":19180,"v":89.495}
{"ts":1665781020000,"o":19180,"h":19187,"l":19180,"c":19181,"v":62.402}
{"ts":1665781080000,"o":19181,"h":19181,"l":19177.5,"c":19179,"v":15.862}
{"ts":1665781140000,"o":19179,"h":19179.5,"l":19171.5,"c":19172,"v":24.101}
{"ts":1665781200000,"o":19172,"h":19181,"l":19171.5,"c":19180.5,"v":21.336}
{"ts":1665781260000,"o":19180.5,"h":19195,"l":19180.5,"c":19194.5,"v":48.63}
{"ts":1665781320000,"o":19194.5,"h":19195,"l":19194.5,"c":19195,"v":23.773}
{"ts":1665781380000,"o":19195,"h":19195,"l":19190.5,"c":19191,"v":34.248}
{"ts":1665781440000,"o":19191,"h":19191,"l":19190.5,"c":19191,"v":12.142}
{"ts":1665781500000,"o":19191,"h":19191,"l":19188.5,"c":19189,"v":22.176}
{"ts":1665781560000,"o":19189,"h":19189,"l":19188.5,"c":19189,"v":9.388}
{"ts":1665781620000,"o":19189,"h":19189,"l":19188.5,"c":19188.5,"v":15.406}
{"ts":1665781680000,"o":19188.5,"h":19190,"l":19188.5,"c":19189.5,"v":27.217}
{"ts":1665781740000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":11.695}
{"ts":1665781800000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":8.039}
{"ts":1665781860000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":10.095}
{"ts":1665781920000,"o":19189.5,"h":19192.5,"l":19189.5,"c":19191.5,"v":37.276}
{"ts":1665781980000,"o":19191.5,"h":19195,"l":19191.5,"c":19194.5,"v":65.532}
{"ts":1665782040000,"o":19194.5,"h":19201,"l":19191,"c":19197,"v":199.829}
{"ts":1665782100000,"o":19197,"h":19200,"l":19193.5,"c":19199,"v":33.484}
{"ts":1665782160000,"o":19199,"h":19199,"l":19198.5,"c":19199,"v":24.698}
{"ts":1665782220000,"o":19199,"h":19199,"l":19185,"c":19185,"v":43.84}
{"ts":1665782280000,"o":19185,"h":19189.5,"l":19185,"c":19189,"v":14.841}
{"ts":1665782340000,"o":19189,"h":19191.5,"l":19189,"c":19191.5,"v":13.009}
{"ts":1665782400000,"o":19191.5,"h":19196.5,"l":19190,"c":19190,"v":21.861}
{"ts":1665782460000,"o":19190,"h":19190,"l":19182.5,"c":19183.5,"v":33.677}
{"ts":1665782520000,"o":19183.5,"h":19183.5,"l":19172,"c":19176,"v":69.367}
{"ts":1665782580000,"o":19176,"h":19176.5,"l":19161,"c":19161.5,"v":90.379}
{"ts":1665782640000,"o":19161.5,"h":19161.5,"l":19158,"c":19161,"v":101.552}
{"ts":1665782700000,"o":19161,"h":19161.5,"l":19153,"c":19157,"v":60.689}
{"ts":1665782760000,"o":19157,"h":19157,"l":19155,"c":19155.5,"v":48.525}
{"ts":1665782820000,"o":19155.5,"h":19155.5,"l":19129.5,"c":19129.5,"v":109.442}
{"ts":1665782880000,"o":19129.5,"h":19146.5,"l":19125,"c":19144,"v":116.797}
{"ts":1665782940000,"o":19144,"h":19149.5,"l":19143.5,"c":19149.5,"v":49.696}
{"ts":1665783000000,"o":19149.5,"h":19149.5,"l":19146.5,"c":19146.5,"v":38.205}
{"ts":1665783060000,"o":19146.5,"h":19149,"l":19146.5,"c":19149,"v":26.203}
{"ts":1665783120000,"o":19149,"h":19149,"l":19144,"c":19144.5,"v":21.135}
{"ts":1665783180000,"o":19144.5,"h":19144.5,"l":19125,"c":19125.5,"v":54.044}
{"ts":1665783240000,"o":19125.5,"h":19133,"l":19125,"c":19132.5,"v":68.72}
{"ts":1665783300000,"o":19132.5,"h":19147.5,"l":19132.5,"c":19147,"v":41.995}
{"ts":1665783360000,"o":19147,"h":19156,"l":19146,"c":19146,"v":63.96}
{"ts":1665783420000,"o":19146,"h":19157,"l":19146,"c":19152.5,"v":26.027}
{"ts":1665783480000,"o":19152.5,"h":19161,"l":19152,"c":19161,"v":16.099}
{"ts":1665783540000,"o":19161,"h":19168,"l":19160.5,"c":19167.5,"v":21.093}
{"ts":1665783600000,"o":19167.5,"h":19168,"l":19165.5,"c":19165.5,"v":39.145}
{"ts":1665783660000,"o":19165.5,"h":19175.5,"l":19165.5,"c":19172,"v":54.392}
{"ts":1665783720000,"o":19172,"h":19175,"l":19168.5,"c":19172.5,"v":22.247}
{"ts":1665783780000,"o":19172.5,"h":19172.5,"l":19172,"c":19172.5,"v":10.227}
{"ts":1665783840000,"o":19172.5,"h":19173,"l":19172,"c":19173,"v":25.345}
{"ts":1665783900000,"o":19173,"h":19173,"l":19150,"c":19156.5,"v":65.946}
{"ts":1665783960000,"o":19156.5,"h":19156.5,"l":19137,"c":19137,"v":117.582}
{"ts":1665784020000,"o":19137,"h":19137.5,"l":19129,"c":19131.5,"v":97.01}
{"ts":1665784080000,"o":19131.5,"h":19147,"l":19131,"c":19146.5,"v":54.149}
{"ts":1665784140000,"o":19146.5,"h":19152,"l":19146.5,"c":19152,"v":21.541}
{"ts":1665784200000,"o":19152,"h":19152,"l":19149,"c":19149.5,"v":17.809}
{"ts":1665784260000,"o":19149.5,"h":19149.5,"l":19128.5,"c":19128.5,"v":47.451}
{"ts":1665784320000,"o":19128.5,"h":19141.5,"l":19128.5,"c":19141.5,"v":68.495}
{"ts":1665784380000,"o":19141.5,"h":19143.5,"l":19135,"c":19135.5,"v":10.161}
{"ts":1665784440000,"o":19135.5,"h":19135.5,"l":19130,"c":19130.5,"v":22.854}
{"ts":1665784500000,"o":19130.5,"h":19143.5,"l":19130,"c":19143.5,"v":32.714}
{"ts":1665784560000,"o":19143.5,"h":19143.5,"l":19134,"c":19134.5,"v":40.795}
{"ts":1665784620000,"o":19134.5,"h":19134.5,"l":19127,"c":19127.5,"v":45.881}
{"ts":1665784680000,"o":19127.5,"h":19127.5,"l":19061,"c":19089.5,"v":1128.242}
{"ts":1665784740000,"o":19089.5,"h":19119,"l":19089,"c":19100.5,"v":311.071}
{"ts":1665784800000,"o":19100.5,"h":19101,"l":19077.5,"c":19100,"v":384.655}
{"ts":1665784860000,"o":19100,"h":19112.5,"l":19099.5,"c":19112.5,"v":216.591}
{"ts":1665784920000,"o":19112.5,"h":19113,"l":19102.5,"c":19106.5,"v":67.508}
{"ts":1665784980000,"o":19106.5,"h":19108,"l":19100,"c":19108,"v":62.521}
{"ts":1665785040000,"o":19108,"h":19111.5,"l":19107.5,"c":19111,"v":29.733}
{"ts":1665785100000,"o":19111,"h":19128,"l":19111,"c":19113.5,"v":75.53}
{"ts":1665785160000,"o":19113.5,"h":19122,"l":19111,"c":19119,"v":44.775}
{"ts":1665785220000,"o":19119,"h":19119.5,"l":19111,"c":19111.5,"v":35.093}
{"ts":1665785280000,"o":19111.5,"h":19114,"l":19097.5,"c":19103.5,"v":160.466}
{"ts":1665785340000,"o":19103.5,"h":19113,"l":19103,"c":19108,"v":71.421}
{"ts":1665785400000,"o":19108,"h":19108,"l":19088.5,"c":19089,"v":81.86}
{"ts":1665785460000,"o":19089,"h":19094.5,"l":19086,"c":19089,"v":54.999}
{"ts":1665785520000,"o":19089,"h":19106,"l":19089,"c":19106,"v":136.943}
{"ts":1665785580000,"o":19106,"h":19110,"l":19105.5,"c":19109.5,"v":61.058}
{"ts":1665785640000,"o":19109.5,"h":19109.5,"l":19109,"c":19109,"v":30.204}
{"ts":1665785700000,"o":19109,"h":19135,"l":19109,"c":19135,"v":73.296}
{"ts":1665785760000,"o":19135,"h":19135,"l":19123,"c":19131.5,"v":58.548}
{"ts":1665785820000,"o":19131.5,"h":19135,"l":19131.5,"c":19132,"v":92.079}
{"ts":1665785880000,"o":19132,"h":19132,"l":19125.5,"c":19125.5,"v":18.723}
{"ts":1665785940000,"o":19125.5,"h":19131.5,"l":19125.5,"c":19129,"v":43.677}
{"ts":1665786000000,"o":19129,"h":19129.5,"l":19115.5,"c":19117.5,"v":97.359}
{"ts":1665786060000,"o":19117.5,"h":19118,"l":19110.5,"c":19115.5,"v":56.629}
{"ts":1665786120000,"o":19115.5,"h":19115.5,"l":19109,"c":19113,"v":30.764}
{"ts":1665786180000,"o":19113,"h":19117,"l":19112.5,"c":19117,"v":33.55}
{"ts":1665786240000,"o":19117,"h":19117,"l":19116.5,"c":19117,"v":13.172}
{"ts":1665786300000,"o":19117,"h":19117,"l":19108,"c":19114,"v":36.121}
{"ts":1665786360000,"o":19114,"h":19114,"l":19113.5,"c":19113.5,"v":4.593}
{"ts":1665786420000,"o":19113.5,"h":19119,"l":19113.5,"c":19119,"v":32.403}
{"ts":1665786480000,"o":19119,"h":19124,"l":19119,"c":19124,"v":21.074}
{"ts":1665786540000,"o":19124,"h":19124,"l":19116,"c":19116,"v":19.605}
{"ts":1665786600000,"o":19116,"h":19126.5,"l":19116,"c":19126.5,"v":29.059}
{"ts":1665786660000,"o":19126.5,"h":19135,"l":19126,"c":19134.5,"v":72.572}
{"ts":1665786720000,"o":19134.5,"h":19142,"l":19134.5,"c":19142,"v":31.851}
{"ts":1665786780000,"o":19142,"h":19142,"l":19136,"c":19141,"v":71.779}
{"ts":1665786840000,"o":19141,"h":19143,"l":19140.5,"c":19143,"v":40.264}
{"ts":1665786900000,"o":19143,"h":19143,"l":19127,"c":19127.5,"v":72.739}
{"ts":1665786960000,"o":19127.5,"h":19127.5,"l":19127,"c":19127,"v":9.951}
{"ts":1665787020000,"o":19127,"h":19139.5,"l":19127,"c":19137,"v":39.956}
{"ts":1665787080000,"o":19137,"h":19143,"l":19137,"c":19142.5,"v":138.007}
{"ts":1665787140000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":25.556}
{"ts":1665787200000,"o":19143,"h":19143,"l":19134.5,"c":19135,"v":38.388}
{"ts":1665787260000,"o":19135,"h":19138.5,"l":19134.5,"c":19138.5,"v":27.452}
{"ts":1665787320000,"o":19138.5,"h":19142.5,"l":19138,"c":19142,"v":34.882}
{"ts":1665787380000,"o":19142,"h":19144,"l":19142,"c":19143.5,"v":40.234}
{"ts":1665787440000,"o":19143.5,"h":19152.5,"l":19143.5,"c":19152,"v":134.416}
{"ts":1665787500000,"o":19152,"h":19153.5,"l":19145,"c":19145,"v":92.607}
{"ts":1665787560000,"o":19145,"h":19150,"l":19145,"c":19147.5,"v":26.115}
{"ts":1665787620000,"o":19147.5,"h":19147.5,"l":19147,"c":19147.5,"v":21.782}
{"ts":1665787680000,"o":19147.5,"h":19147.5,"l":19140,"c":19140,"v":35.403}
{"ts":1665787740000,"o":19140,"h":19141,"l":19140,"c":19140.5,"v":32.39}
{"ts":1665787800000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":8.084}
{"ts":1665787860000,"o":19141,"h":19141,"l":19139.5,"c":19139.5,"v":18.849}
{"ts":1665787920000,"o":19139.5,"h":19144,"l":19139.5,"c":19139.5,"v":46.66}
{"ts":1665787980000,"o":19139.5,"h":19142.5,"l":19139.5,"c":19142.5,"v":31.649}
{"ts":1665788040000,"o":19142.5,"h":19142.5,"l":19140,"c":19142.5,"v":14.382}
{"ts":1665788100000,"o":19142.5,"h":19151.5,"l":19142,"c":19151.5,"v":57.232}
{"ts":1665788160000,"o":19151.5,"h":19151.5,"l":19151,"c":19151.5,"v":12.163}
{"ts":1665788220000,"o":19151.5,"h":19151.5,"l":19151,"c":19151.5,"v":22.499}
{"ts":1665788280000,"o":19151.5,"h":19156,"l":19151,"c":19156,"v":50.29}
{"ts":1665788340000,"o":19156,"h":19156,"l":19155.5,"c":19156,"v":16.803}
{"ts":1665788400000,"o":19156,"h":19156,"l":19155.5,"c":19155.5,"v":17.496}
{"ts":1665788460000,"o":19155.5,"h":19156.5,"l":19153,"c":19153.5,"v":23.067}
{"ts":1665788520000,"o":19153.5,"h":19153.5,"l":19141,"c":19141.5,"v":73.345}
{"ts":1665788580000,"o":19141.5,"h":19158.5,"l":19138.5,"c":19158,"v":34.284}
{"ts":1665788640000,"o":19158,"h":19166.5,"l":19157,"c":19166.5,"v":153.601}
{"ts":1665788700000,"o":19166.5,"h":19168,"l":19157,"c":19159.5,"v":79.772}
{"ts":1665788760000,"o":19159.5,"h":19166.5,"l":19159,"c":19166.5,"v":29.08}
{"ts":1665788820000,"o":19166.5,"h":19174,"l":19166.5,"c":19173.5,"v":72.94}
{"ts":1665788880000,"o":19173.5,"h":19186,"l":19173.5,"c":19174.5,"v":194.784}
{"ts":1665788940000,"o":19174.5,"h":19181.5,"l":19173,"c":19181.5,"v":42.888}
{"ts":1665789000000,"o":19181.5,"h":19181.5,"l":19160.5,"c":19161.5,"v":79.322}
{"ts":1665789060000,"o":19161.5,"h":19165,"l":19156,"c":19159.5,"v":102.506}
{"ts":1665789120000,"o":19159.5,"h":19160,"l":19152,"c":19152,"v":36.208}
{"ts":1665789180000,"o":19152,"h":19161.5,"l":19152,"c":19161,"v":20.106}
{"ts":1665789240000,"o":19161,"h":19161.5,"l":19161,"c":19161,"v":24.061}
{"ts":1665789300000,"o":19161,"h":19161.5,"l":19149,"c":19149.5,"v":71.314}
{"ts":1665789360000,"o":19149.5,"h":19155,"l":19144.5,"c":19154.5,"v":68.176}
{"ts":1665789420000,"o":19154.5,"h":19155,"l":19151,"c":19151.5,"v":20.362}
{"ts":1665789480000,"o":19151.5,"h":19151.5,"l":19151,"c":19151.5,"v":9.467}
{"ts":1665789540000,"o":19151.5,"h":19151.5,"l":19151,"c":19151,"v":5.497}
{"ts":1665789600000,"o":19151,"h":19157,"l":19151,"c":19157,"v":36.403}
{"ts":1665789660000,"o":19157,"h":19170,"l":19156.5,"c":19169.5,"v":33.338}
{"ts":1665789720000,"o":19169.5,"h":19170,"l":19161.5,"c":19162,"v":27.889}
{"ts":1665789780000,"o":19162,"h":19162,"l":19152,"c":19152,"v":14.196}
{"ts":1665789840000,"o":19152,"h":19160.5,"l":19152,"c":19160.5,"v":17.118}
{"ts":1665789900000,"o":19160.5,"h":19160.5,"l":19157,"c":19157.5,"v":11.192}
{"ts":1665789960000,"o":19157.5,"h":19157.5,"l":19155,"c":19155.5,"v":3.977}
{"ts":1665790020000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":5.526}
{"ts":1665790080000,"o":19155.5,"h":19155.5,"l":19151.5,"c":19153.5,"v":20.812}
{"ts":1665790140000,"o":19153.5,"h":19156,"l":19153.5,"c":19155.5,"v":14.702}
{"ts":1665790200000,"o":19155.5,"h":19156,"l":19153.5,"c":19154,"v":24.998}
{"ts":1665790260000,"o":19154,"h":19154,"l":19148.5,"c":19148.5,"v":85.296}
{"ts":1665790320000,"o":19148.5,"h":19149.5,"l":19148.5,"c":19149,"v":10.939}
{"ts":1665790380000,"o":19149,"h":19154,"l":19149,"c":19153.5,"v":20.416}
{"ts":1665790440000,"o":19153.5,"h":19160,"l":19153.5,"c":19160,"v":23.579}
{"ts":1665790500000,"o":19160,"h":19160,"l":19159.5,"c":19159.5,"v":6.422}
{"ts":1665790560000,"o":19159.5,"h":19166.5,"l":19159.5,"c":19166.5,"v":26.199}
{"ts":1665790620000,"o":19166.5,"h":19183.5,"l":19166,"c":19181,"v":361.982}
{"ts":1665790680000,"o":19181,"h":19182,"l":19180.5,"c":19182,"v":60.327}
{"ts":1665790740000,"o":19182,"h":19182,"l":19175,"c":19175.5,"v":52.789}
{"ts":1665790800000,"o":19175.5,"h":19175.5,"l":19169,"c":19169.5,"v":36.074}
{"ts":1665790860000,"o":19169.5,"h":19169.5,"l":19169,"c":19169,"v":16.912}
{"ts":1665790920000,"o":19169,"h":19179,"l":19169,"c":19178.5,"v":38.169}
{"ts":1665790980000,"o":19178.5,"h":19179,"l":19178.5,"c":19179,"v":13.641}
{"ts":1665791040000,"o":19179,"h":19180,"l":19178.5,"c":19179.5,"v":17.211}
{"ts":1665791100000,"o":19179.5,"h":19180,"l":19179.5,"c":19180,"v":18.494}
{"ts":1665791160000,"o":19180,"h":19180,"l":19170,"c":19170,"v":41.772}
{"ts":1665791220000,"o":19170,"h":19170.5,"l":19170,"c":19170.5,"v":7.066}
{"ts":1665791280000,"o":19170.5,"h":19170.5,"l":19170,"c":19170,"v":17.453}
{"ts":1665791340000,"o":19170,"h":19177.5,"l":19170,"c":19177,"v":27.622}
{"ts":1665791400000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":31.656}
{"ts":1665791460000,"o":19177,"h":19177.5,"l":19177,"c":19177.5,"v":4.909}
{"ts":1665791520000,"o":19177.5,"h":19177.5,"l":19171.5,"c":19172,"v":28.854}
{"ts":1665791580000,"o":19172,"h":19181,"l":19171.5,"c":19180.5,"v":30.219}
{"ts":1665791640000,"o":19180.5,"h":19183,"l":19180.5,"c":19182.5,"v":18.196}
{"ts":1665791700000,"o":19182.5,"h":19188,"l":19182,"c":19182.5,"v":77.173}
{"ts":1665791760000,"o":19182.5,"h":19185,"l":19176.5,"c":19177,"v":85.313}
{"ts":1665791820000,"o":19177,"h":19177,"l":19175,"c":19175,"v":46.174}
{"ts":1665791880000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":8.485}
{"ts":1665791940000,"o":19175.5,"h":19175.5,"l":19171,"c":19171.5,"v":24.092}
{"ts":1665792000000,"o":19171.5,"h":19175.5,"l":19171,"c":19175,"v":29.644}
{"ts":1665792060000,"o":19175,"h":19178.5,"l":19175,"c":19175.5,"v":56.112}
{"ts":1665792120000,"o":19175.5,"h":19179.5,"l":19175,"c":19177.5,"v":40.437}
{"ts":1665792180000,"o":19177.5,"h":19177.5,"l":19177,"c":19177,"v":14.237}
{"ts":1665792240000,"o":19177,"h":19180.5,"l":19177,"c":19180,"v":15.308}
{"ts":1665792300000,"o":19180,"h":19180.5,"l":19177,"c":19177.5,"v":35.404}
{"ts":1665792360000,"o":19177.5,"h":19177.5,"l":19177,"c":19177,"v":18.477}
{"ts":1665792420000,"o":19177,"h":19180.5,"l":19177,"c":19180,"v":23.594}
{"ts":1665792480000,"o":19180,"h":19193,"l":19180,"c":19193,"v":86.578}
{"ts":1665792540000,"o":19193,"h":19216.5,"l":19192.5,"c":19212.5,"v":523.583}
{"ts":1665792600000,"o":19212.5,"h":19212.5,"l":19187,"c":19187,"v":101.573}
{"ts":1665792660000,"o":19187,"h":19204,"l":19187,"c":19203.5,"v":70.171}
{"ts":1665792720000,"o":19203.5,"h":19204,"l":19200.5,"c":19200.5,"v":36.609}
{"ts":1665792780000,"o":19200.5,"h":19202.5,"l":19200.5,"c":19202,"v":27.333}
{"ts":1665792840000,"o":19202,"h":19203.5,"l":19202,"c":19203,"v":42.388}
{"ts":1665792900000,"o":19203,"h":19203.5,"l":19196.5,"c":19197,"v":70.358}
{"ts":1665792960000,"o":19197,"h":19197,"l":19195,"c":19195.5,"v":47.878}
{"ts":1665793020000,"o":19195.5,"h":19195.5,"l":19193.5,"c":19194,"v":17.319}
{"ts":1665793080000,"o":19194,"h":19197,"l":19193.5,"c":19196.5,"v":16.02}
{"ts":1665793140000,"o":19196.5,"h":19202,"l":19196.5,"c":19202,"v":47.136}
{"ts":1665793200000,"o":19202,"h":19202,"l":19192,"c":19192,"v":119.008}
{"ts":1665793260000,"o":19192,"h":19195,"l":19192,"c":19195,"v":39.365}
{"ts":1665793320000,"o":19195,"h":19195,"l":19194.5,"c":19195,"v":7.1}
{"ts":1665793380000,"o":19195,"h":19203,"l":19195,"c":19203,"v":21.154}
{"ts":1665793440000,"o":19203,"h":19205,"l":19202,"c":19202,"v":20.825}
{"ts":1665793500000,"o":19202,"h":19202.5,"l":19199,"c":19199,"v":32.522}
{"ts":1665793560000,"o":19199,"h":19199.5,"l":19197,"c":19198.5,"v":13.775}
{"ts":1665793620000,"o":19198.5,"h":19199,"l":19198.5,"c":19198.5,"v":11.659}
{"ts":1665793680000,"o":19198.5,"h":19199,"l":19198.5,"c":19199,"v":12.441}
{"ts":1665793740000,"o":19199,"h":19199,"l":19198.5,"c":19199,"v":6.768}
{"ts":1665793800000,"o":19199,"h":19199,"l":19198.5,"c":19199,"v":24.826}
{"ts":1665793860000,"o":19199,"h":19199,"l":19198.5,"c":19199,"v":22.249}
{"ts":1665793920000,"o":19199,"h":19199,"l":19197,"c":19197,"v":42.823}
{"ts":1665793980000,"o":19197,"h":19197.5,"l":19187,"c":19187,"v":172.567}
{"ts":1665794040000,"o":19187,"h":19187.5,"l":19187,"c":19187.5,"v":21.177}
{"ts":1665794100000,"o":19187.5,"h":19187.5,"l":19184,"c":19184,"v":30.7}
{"ts":1665794160000,"o":19184,"h":19184.5,"l":19177,"c":19177,"v":80.73}
{"ts":1665794220000,"o":19177,"h":19177.5,"l":19170.5,"c":19175,"v":59.971}
{"ts":1665794280000,"o":19175,"h":19181,"l":19174.5,"c":19180.5,"v":57.218}
{"ts":1665794340000,"o":19180.5,"h":19190,"l":19180.5,"c":19189.5,"v":40.357}
{"ts":1665794400000,"o":19189.5,"h":19192,"l":19189.5,"c":19192,"v":12.512}
{"ts":1665794460000,"o":19192,"h":19192,"l":19191.5,"c":19192,"v":15.525}
{"ts":1665794520000,"o":19192,"h":19194,"l":19191.5,"c":19193.5,"v":20.139}
{"ts":1665794580000,"o":19193.5,"h":19194,"l":19193.5,"c":19193.5,"v":23.514}
{"ts":1665794640000,"o":19193.5,"h":19197.5,"l":19193.5,"c":19197,"v":27.722}
{"ts":1665794700000,"o":19197,"h":19200,"l":19197,"c":19199.5,"v":22.037}
{"ts":1665794760000,"o":19199.5,"h":19200,"l":19197,"c":19197,"v":15.632}
{"ts":1665794820000,"o":19197,"h":19197.5,"l":19195.5,"c":19195.5,"v":22.058}
{"ts":1665794880000,"o":19195.5,"h":19196,"l":19195.5,"c":19195.5,"v":24.039}
{"ts":1665794940000,"o":19195.5,"h":19196,"l":19195.5,"c":19195.5,"v":5.863}
{"ts":1665795000000,"o":19195.5,"h":19200,"l":19195.5,"c":19200,"v":30.757}
{"ts":1665795060000,"o":19200,"h":19205,"l":19199.5,"c":19205,"v":149.648}
{"ts":1665795120000,"o":19205,"h":19205,"l":19204.5,"c":19205,"v":16.988}
{"ts":1665795180000,"o":19205,"h":19205,"l":19204.5,"c":19204.5,"v":10.644}
{"ts":1665795240000,"o":19204.5,"h":19205,"l":19204.5,"c":19205,"v":21.35}
{"ts":1665795300000,"o":19205,"h":19205,"l":19201.5,"c":19202,"v":60.961}
{"ts":1665795360000,"o":19202,"h":19202,"l":19198,"c":19198,"v":14.383}
{"ts":1665795420000,"o":19198,"h":19199,"l":19198,"c":19198.5,"v":19.116}
{"ts":1665795480000,"o":19198.5,"h":19198.5,"l":19196.5,"c":19196.5,"v":6.629}
{"ts":1665795540000,"o":19196.5,"h":19197,"l":19196.5,"c":19197,"v":10.75}
{"ts":1665795600000,"o":19197,"h":19197,"l":19193,"c":19193.5,"v":66.379}
{"ts":1665795660000,"o":19193.5,"h":19194,"l":19193,"c":19193.5,"v":40.712}
{"ts":1665795720000,"o":19193.5,"h":19193.5,"l":19193,"c":19193,"v":31.487}
{"ts":1665795780000,"o":19193,"h":19193.5,"l":19193,"c":19193,"v":13.199}
{"ts":1665795840000,"o":19193,"h":19195,"l":19193,"c":19194.5,"v":17.525}
{"ts":1665795900000,"o":19194.5,"h":19196.5,"l":19194.5,"c":19196,"v":14.416}
{"ts":1665795960000,"o":19196,"h":19196.5,"l":19196,"c":19196.5,"v":13.896}
{"ts":1665796020000,"o":19196.5,"h":19196.5,"l":19196,"c":19196.5,"v":5.754}
{"ts":1665796080000,"o":19196.5,"h":19196.5,"l":19193.5,"c":19193.5,"v":52.597}
{"ts":1665796140000,"o":19193.5,"h":19194,"l":19188,"c":19188.5,"v":47.006}
{"ts":1665796200000,"o":19188.5,"h":19188.5,"l":19183,"c":19183,"v":40.473}
{"ts":1665796260000,"o":19183,"h":19188.5,"l":19183,"c":19188.5,"v":8.399}
{"ts":1665796320000,"o":19188.5,"h":19188.5,"l":19185,"c":19185.5,"v":12.165}
{"ts":1665796380000,"o":19185.5,"h":19185.5,"l":19178,"c":19178,"v":74.094}
{"ts":1665796440000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":10.908}
{"ts":1665796500000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":36.639}
{"ts":1665796560000,"o":19178,"h":19180,"l":19178,"c":19179.5,"v":49.86}
{"ts":1665796620000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":17.842}
{"ts":1665796680000,"o":19179.5,"h":19182,"l":19179.5,"c":19182,"v":24.763}
{"ts":1665796740000,"o":19182,"h":19183.5,"l":19181.5,"c":19183.5,"v":48.685}
{"ts":1665796800000,"o":19183.5,"h":19188,"l":19183,"c":19188,"v":48.954}
{"ts":1665796860000,"o":19188,"h":19188,"l":19184.5,"c":19184.5,"v":22.013}
{"ts":1665796920000,"o":19184.5,"h":19185,"l":19184.5,"c":19185,"v":12.498}
{"ts":1665796980000,"o":19185,"h":19185,"l":19184.5,"c":19185,"v":7.33}
{"ts":1665797040000,"o":19185,"h":19185,"l":19184.5,"c":19185,"v":22.311}
{"ts":1665797100000,"o":19185,"h":19185,"l":19184.5,"c":19185,"v":2.954}
{"ts":1665797160000,"o":19185,"h":19185,"l":19184.5,"c":19185,"v":4.185}
{"ts":1665797220000,"o":19185,"h":19185,"l":19184,"c":19184,"v":8.209}
{"ts":1665797280000,"o":19184,"h":19184.5,"l":19181.5,"c":19181.5,"v":23.585}
{"ts":1665797340000,"o":19181.5,"h":19182,"l":19181.5,"c":19182,"v":5.177}
{"ts":1665797400000,"o":19182,"h":19182,"l":19181.5,"c":19182,"v":5.232}
{"ts":1665797460000,"o":19182,"h":19188,"l":19181.5,"c":19187.5,"v":36.076}
{"ts":1665797520000,"o":19187.5,"h":19196,"l":19187.5,"c":19195.5,"v":45.207}
{"ts":1665797580000,"o":19195.5,"h":19196,"l":19194.5,"c":19195,"v":28.438}
{"ts":1665797640000,"o":19195,"h":19195,"l":19194.5,"c":19194.5,"v":14.039}
{"ts":1665797700000,"o":19194.5,"h":19195,"l":19187,"c":19187,"v":36.67}
{"ts":1665797760000,"o":19187,"h":19187.5,"l":19181,"c":19181,"v":18.562}
{"ts":1665797820000,"o":19181,"h":19181.5,"l":19174.5,"c":19174.5,"v":45.338}
{"ts":1665797880000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":16.565}
{"ts":1665797940000,"o":19174.5,"h":19175,"l":19172,"c":19172.5,"v":42.555}
{"ts":1665798000000,"o":19172.5,"h":19172.5,"l":19168,"c":19168,"v":52.751}
{"ts":1665798060000,"o":19168,"h":19176.5,"l":19168,"c":19176.5,"v":30.83}
{"ts":1665798120000,"o":19176.5,"h":19176.5,"l":19174.5,"c":19175,"v":8.098}
{"ts":1665798180000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":11.16}
{"ts":1665798240000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":5.702}
{"ts":1665798300000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":4.316}
{"ts":1665798360000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":3.947}
{"ts":1665798420000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":13.127}
{"ts":1665798480000,"o":19174.5,"h":19179,"l":19174.5,"c":19178.5,"v":40.847}
{"ts":1665798540000,"o":19178.5,"h":19179.5,"l":19178.5,"c":19179,"v":46.083}
{"ts":1665798600000,"o":19179,"h":19179.5,"l":19176,"c":19176,"v":23.811}
{"ts":1665798660000,"o":19176,"h":19176.5,"l":19176,"c":19176,"v":6.565}
{"ts":1665798720000,"o":19176,"h":19176.5,"l":19175,"c":19175.5,"v":7.429}
{"ts":1665798780000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":7.118}
{"ts":1665798840000,"o":19175,"h":19175.5,"l":19174.5,"c":19174.5,"v":3.484}
{"ts":1665798900000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":6.385}
{"ts":1665798960000,"o":19175,"h":19175,"l":19174,"c":19174.5,"v":3.764}
{"ts":1665799020000,"o":19174.5,"h":19174.5,"l":19172,"c":19172,"v":23.275}
{"ts":1665799080000,"o":19172,"h":19172.5,"l":19172,"c":19172.5,"v":25.292}
{"ts":1665799140000,"o":19172.5,"h":19172.5,"l":19168,"c":19168.5,"v":20.6}
{"ts":1665799200000,"o":19168.5,"h":19168.5,"l":19156,"c":19156.5,"v":123.282}
{"ts":1665799260000,"o":19156.5,"h":19156.5,"l":19154,"c":19154.5,"v":37.375}
{"ts":1665799320000,"o":19154.5,"h":19154.5,"l":19150.5,"c":19151,"v":100.057}
{"ts":1665799380000,"o":19151,"h":19156,"l":19150.5,"c":19155.5,"v":63.726}
{"ts":1665799440000,"o":19155.5,"h":19158,"l":19153.5,"c":19154,"v":40.567}
{"ts":1665799500000,"o":19154,"h":19154,"l":19140.5,"c":19140.5,"v":350.098}
{"ts":1665799560000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":35.164}
{"ts":1665799620000,"o":19141,"h":19141,"l":19122,"c":19128.5,"v":265.746}
{"ts":1665799680000,"o":19128.5,"h":19134,"l":19128.5,"c":19134,"v":71.443}
{"ts":1665799740000,"o":19134,"h":19134,"l":19133.5,"c":19134,"v":32.234}
{"ts":1665799800000,"o":19134,"h":19143.5,"l":19133.5,"c":19143,"v":35.886}
{"ts":1665799860000,"o":19143,"h":19148,"l":19143,"c":19147.5,"v":36.27}
{"ts":1665799920000,"o":19147.5,"h":19151.5,"l":19147.5,"c":19151,"v":42.209}
{"ts":1665799980000,"o":19151,"h":19152,"l":19151,"c":19152,"v":25.434}
{"ts":1665800040000,"o":19152,"h":19153,"l":19151.5,"c":19152.5,"v":13.324}
{"ts":1665800100000,"o":19152.5,"h":19153,"l":19152.5,"c":19153,"v":22.097}
{"ts":1665800160000,"o":19153,"h":19153,"l":19151,"c":19151.5,"v":23.724}
{"ts":1665800220000,"o":19151.5,"h":19151.5,"l":19150,"c":19150.5,"v":32.027}
{"ts":1665800280000,"o":19150.5,"h":19150.5,"l":19147,"c":19147.5,"v":11.583}
{"ts":1665800340000,"o":19147.5,"h":19147.5,"l":19146,"c":19146.5,"v":10.896}
{"ts":1665800400000,"o":19146.5,"h":19146.5,"l":19141.5,"c":19141.5,"v":89.491}
{"ts":1665800460000,"o":19141.5,"h":19142,"l":19140.5,"c":19141,"v":11.294}
{"ts":1665800520000,"o":19141,"h":19151.5,"l":19140.5,"c":19151,"v":39.797}
{"ts":1665800580000,"o":19151,"h":19156.5,"l":19151,"c":19156,"v":55.629}
{"ts":1665800640000,"o":19156,"h":19164.5,"l":19156,"c":19164,"v":67.004}
{"ts":1665800700000,"o":19164,"h":19165.5,"l":19159.5,"c":19160,"v":36.351}
{"ts":1665800760000,"o":19160,"h":19160,"l":19159.5,"c":19160,"v":34.79}
{"ts":1665800820000,"o":19160,"h":19160,"l":19159.5,"c":19159.5,"v":4.316}
{"ts":1665800880000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":17.597}
{"ts":1665800940000,"o":19159.5,"h":19162.5,"l":19159.5,"c":19162.5,"v":29.197}
{"ts":1665801000000,"o":19162.5,"h":19165.5,"l":19162,"c":19165.5,"v":9.59}
{"ts":1665801060000,"o":19165.5,"h":19175.5,"l":19165,"c":19175.5,"v":85.322}
{"ts":1665801120000,"o":19175.5,"h":19185,"l":19175,"c":19184.5,"v":40.107}
{"ts":1665801180000,"o":19184.5,"h":19188,"l":19184.5,"c":19187.5,"v":49.051}
{"ts":1665801240000,"o":19187.5,"h":19190,"l":19185,"c":19185,"v":42.765}
{"ts":1665801300000,"o":19185,"h":19185.5,"l":19170,"c":19172.5,"v":73.253}
{"ts":1665801360000,"o":19172.5,"h":19173.5,"l":19172,"c":19173.5,"v":11.02}
{"ts":1665801420000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":5.342}
{"ts":1665801480000,"o":19173.5,"h":19177.5,"l":19173,"c":19177.5,"v":39.217}
{"ts":1665801540000,"o":19177.5,"h":19180,"l":19177,"c":19180,"v":23.693}
{"ts":1665801600000,"o":19180,"h":19180,"l":19178,"c":19178,"v":10.611}
{"ts":1665801660000,"o":19178,"h":19178.5,"l":19178,"c":19178.5,"v":11.856}
{"ts":1665801720000,"o":19178.5,"h":19178.5,"l":19177.5,"c":19177.5,"v":30.532}
{"ts":1665801780000,"o":19177.5,"h":19178,"l":19177.5,"c":19178,"v":7.162}
{"ts":1665801840000,"o":19178,"h":19178.5,"l":19177.5,"c":19178.5,"v":3.78}
{"ts":1665801900000,"o":19178.5,"h":19178.5,"l":19178,"c":19178.5,"v":3.09}
{"ts":1665801960000,"o":19178.5,"h":19178.5,"l":19178,"c":19178.5,"v":1.236}
{"ts":1665802020000,"o":19178.5,"h":19178.5,"l":19173.5,"c":19174,"v":34.392}
{"ts":1665802080000,"o":19174,"h":19174,"l":19173,"c":19173.5,"v":5.463}
{"ts":1665802140000,"o":19173.5,"h":19173.5,"l":19173,"c":19173,"v":14.684}
{"ts":1665802200000,"o":19173,"h":19173.5,"l":19173,"c":19173,"v":10.426}
{"ts":1665802260000,"o":19173,"h":19173.5,"l":19173,"c":19173.5,"v":6.711}
{"ts":1665802320000,"o":19173.5,"h":19173.5,"l":19173,"c":19173,"v":9.848}
{"ts":1665802380000,"o":19173,"h":19180,"l":19173,"c":19179.5,"v":48.81}
{"ts":1665802440000,"o":19179.5,"h":19182,"l":19179.5,"c":19181.5,"v":27.328}
{"ts":1665802500000,"o":19181.5,"h":19186.5,"l":19181.5,"c":19182.5,"v":112.504}
{"ts":1665802560000,"o":19182.5,"h":19183,"l":19182.5,"c":19182.5,"v":2.21}
{"ts":1665802620000,"o":19182.5,"h":19183,"l":19182.5,"c":19183,"v":3.932}
{"ts":1665802680000,"o":19183,"h":19183,"l":19182.5,"c":19183,"v":4.395}
{"ts":1665802740000,"o":19183,"h":19183,"l":19182.5,"c":19182.5,"v":13.791}
{"ts":1665802800000,"o":19182.5,"h":19189,"l":19182.5,"c":19189,"v":59.541}
{"ts":1665802860000,"o":19189,"h":19189,"l":19182.5,"c":19183,"v":12.755}
{"ts":1665802920000,"o":19183,"h":19183,"l":19181,"c":19181.5,"v":6.374}
{"ts":1665802980000,"o":19181.5,"h":19181.5,"l":19180.5,"c":19181,"v":11.176}
{"ts":1665803040000,"o":19181,"h":19183.5,"l":19180.5,"c":19183.5,"v":18.815}
{"ts":1665803100000,"o":19183.5,"h":19185,"l":19183,"c":19184.5,"v":3.928}
{"ts":1665803160000,"o":19184.5,"h":19188,"l":19184.5,"c":19188,"v":24.342}
{"ts":1665803220000,"o":19188,"h":19188,"l":19185,"c":19185.5,"v":18.234}
{"ts":1665803280000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":5.173}
{"ts":1665803340000,"o":19185.5,"h":19185.5,"l":19180.5,"c":19180.5,"v":25.248}
{"ts":1665803400000,"o":19180.5,"h":19181,"l":19177,"c":19177.5,"v":16.915}
{"ts":1665803460000,"o":19177.5,"h":19177.5,"l":19177,"c":19177,"v":9.574}
{"ts":1665803520000,"o":19177,"h":19177.5,"l":19177,"c":19177.5,"v":1.945}
{"ts":1665803580000,"o":19177.5,"h":19177.5,"l":19177,"c":19177,"v":1.751}
{"ts":1665803640000,"o":19177,"h":19177.5,"l":19177,"c":19177.5,"v":2.453}
{"ts":1665803700000,"o":19177.5,"h":19177.5,"l":19177,"c":19177,"v":2.895}
{"ts":1665803760000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":3.411}
{"ts":1665803820000,"o":19177,"h":19177.5,"l":19177,"c":19177.5,"v":4.454}
{"ts":1665803880000,"o":19177.5,"h":19177.5,"l":19177,"c":19177.5,"v":21.347}
{"ts":1665803940000,"o":19177.5,"h":19180,"l":19177,"c":19180,"v":10.522}
{"ts":1665804000000,"o":19180,"h":19180,"l":19179.5,"c":19179.5,"v":1.713}
{"ts":1665804060000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":6.454}
{"ts":1665804120000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":4.015}
{"ts":1665804180000,"o":19179.5,"h":19186.5,"l":19179.5,"c":19186.5,"v":44.543}
{"ts":1665804240000,"o":19186.5,"h":19188,"l":19186.5,"c":19188,"v":21.332}
{"ts":1665804300000,"o":19188,"h":19188,"l":19185,"c":19185.5,"v":20.925}
{"ts":1665804360000,"o":19185.5,"h":19185.5,"l":19185,"c":19185,"v":35.76}
{"ts":1665804420000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":3.591}
{"ts":1665804480000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":1.568}
{"ts":1665804540000,"o":19185,"h":19185.5,"l":19185,"c":19185.5,"v":7.476}
{"ts":1665804600000,"o":19185.5,"h":19185.5,"l":19185,"c":19185,"v":4.89}
{"ts":1665804660000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":7.832}
{"ts":1665804720000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":6.141}
{"ts":1665804780000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":9.015}
{"ts":1665804840000,"o":19185,"h":19188,"l":19185,"c":19187.5,"v":18.801}
{"ts":1665804900000,"o":19187.5,"h":19189.5,"l":19187.5,"c":19189.5,"v":7.02}
{"ts":1665804960000,"o":19189.5,"h":19189.5,"l":19189,"c":19189.5,"v":10.359}
{"ts":1665805020000,"o":19189.5,"h":19189.5,"l":19189,"c":19189.5,"v":16.744}
{"ts":1665805080000,"o":19189.5,"h":19189.5,"l":19189,"c":19189.5,"v":11.556}
{"ts":1665805140000,"o":19189.5,"h":19189.5,"l":19185,"c":19185.5,"v":20.238}
{"ts":1665805200000,"o":19185.5,"h":19185.5,"l":19185,"c":19185,"v":3.195}
{"ts":1665805260000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":16.11}
{"ts":1665805320000,"o":19185,"h":19186.5,"l":19185,"c":19186,"v":10.438}
{"ts":1665805380000,"o":19186,"h":19191,"l":19186,"c":19190.5,"v":17.14}
{"ts":1665805440000,"o":19190.5,"h":19191,"l":19190.5,"c":19191,"v":5.731}
{"ts":1665805500000,"o":19191,"h":19191,"l":19190.5,"c":19191,"v":10.922}
{"ts":1665805560000,"o":19191,"h":19191,"l":19190.5,"c":19191,"v":8.933}
{"ts":1665805620000,"o":19191,"h":19191,"l":19190.5,"c":19191,"v":31.75}
{"ts":1665805680000,"o":19191,"h":19191,"l":19188.5,"c":19189,"v":32.106}
{"ts":1665805740000,"o":19189,"h":19189,"l":19185,"c":19185.5,"v":12.744}
{"ts":1665805800000,"o":19185.5,"h":19190,"l":19179.5,"c":19190,"v":19.964}
{"ts":1665805860000,"o":19190,"h":19192,"l":19189.5,"c":19192,"v":20.933}
{"ts":1665805920000,"o":19192,"h":19205,"l":19191.5,"c":19205,"v":210.653}
{"ts":1665805980000,"o":19205,"h":19205,"l":19199,"c":19200,"v":44.342}
{"ts":1665806040000,"o":19200,"h":19200,"l":19199.5,"c":19199.5,"v":54.267}
{"ts":1665806100000,"o":19199.5,"h":19202.5,"l":19199.5,"c":19202,"v":31.947}
{"ts":1665806160000,"o":19202,"h":19202.5,"l":19202,"c":19202.5,"v":13.395}
{"ts":1665806220000,"o":19202.5,"h":19202.5,"l":19202,"c":19202,"v":28.232}
{"ts":1665806280000,"o":19202,"h":19202.5,"l":19199,"c":19199.5,"v":86.492}
{"ts":1665806340000,"o":19199.5,"h":19199.5,"l":19195,"c":19195.5,"v":55.757}
{"ts":1665806400000,"o":19195.5,"h":19195.5,"l":19195,"c":19195,"v":16.552}
{"ts":1665806460000,"o":19195,"h":19195.5,"l":19195,"c":19195,"v":20.419}
{"ts":1665806520000,"o":19195,"h":19195.5,"l":19195,"c":19195.5,"v":7.376}
{"ts":1665806580000,"o":19195.5,"h":19196.5,"l":19194.5,"c":19196,"v":60.956}
{"ts":1665806640000,"o":19196,"h":19196.5,"l":19196,"c":19196.5,"v":9.01}
{"ts":1665806700000,"o":19196.5,"h":19196.5,"l":19195.5,"c":19196,"v":9.289}
{"ts":1665806760000,"o":19196,"h":19196,"l":19192.5,"c":19192.5,"v":20.404}
{"ts":1665806820000,"o":19192.5,"h":19193,"l":19191.5,"c":19192,"v":29.406}
{"ts":1665806880000,"o":19192,"h":19192,"l":19191.5,"c":19191.5,"v":21.282}
{"ts":1665806940000,"o":19191.5,"h":19192,"l":19190,"c":19190,"v":27.944}
{"ts":1665807000000,"o":19190,"h":19190.5,"l":19190,"c":19190.5,"v":15.513}
{"ts":1665807060000,"o":19190.5,"h":19193,"l":19190,"c":19192.5,"v":35.632}
{"ts":1665807120000,"o":19192.5,"h":19192.5,"l":19190.5,"c":19191,"v":20.56}
{"ts":1665807180000,"o":19191,"h":19191,"l":19190.5,"c":19191,"v":25.014}
{"ts":1665807240000,"o":19191,"h":19191,"l":19190.5,"c":19190.5,"v":6.668}
{"ts":1665807300000,"o":19190.5,"h":19191,"l":19190,"c":19190.5,"v":11.963}
{"ts":1665807360000,"o":19190.5,"h":19190.5,"l":19186,"c":19186.5,"v":26.434}
{"ts":1665807420000,"o":19186.5,"h":19186.5,"l":19185,"c":19185,"v":12.79}
{"ts":1665807480000,"o":19185,"h":19185.5,"l":19185,"c":19185.5,"v":9.804}
{"ts":1665807540000,"o":19185.5,"h":19185.5,"l":19181.5,"c":19182,"v":38.879}
{"ts":1665807600000,"o":19182,"h":19182,"l":19179,"c":19179,"v":49.115}
{"ts":1665807660000,"o":19179,"h":19179.5,"l":19171,"c":19171,"v":209.945}
{"ts":1665807720000,"o":19171,"h":19175,"l":19171,"c":19175,"v":29.363}
{"ts":1665807780000,"o":19175,"h":19175.5,"l":19174.5,"c":19175,"v":9.814}
{"ts":1665807840000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":8.182}
{"ts":1665807900000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":8.58}
{"ts":1665807960000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":11.155}
{"ts":1665808020000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":5.879}
{"ts":1665808080000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":7.833}
{"ts":1665808140000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":2.779}
{"ts":1665808200000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":22.984}
{"ts":1665808260000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":27.459}
{"ts":1665808320000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":12.648}
{"ts":1665808380000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":13.777}
{"ts":1665808440000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":9.901}
{"ts":1665808500000,"o":19175.5,"h":19183.5,"l":19175,"c":19183,"v":36.287}
{"ts":1665808560000,"o":19183,"h":19183.5,"l":19183,"c":19183.5,"v":7.515}
{"ts":1665808620000,"o":19183.5,"h":19183.5,"l":19183,"c":19183.5,"v":9.232}
{"ts":1665808680000,"o":19183.5,"h":19183.5,"l":19183,"c":19183.5,"v":2.875}
{"ts":1665808740000,"o":19183.5,"h":19183.5,"l":19183,"c":19183.5,"v":2.032}
{"ts":1665808800000,"o":19183.5,"h":19183.5,"l":19179,"c":19179.5,"v":11.864}
{"ts":1665808860000,"o":19179.5,"h":19179.5,"l":19177,"c":19177.5,"v":14.543}
{"ts":1665808920000,"o":19177.5,"h":19177.5,"l":19175,"c":19175,"v":32.356}
{"ts":1665808980000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":3.986}
{"ts":1665809040000,"o":19175,"h":19178,"l":19175,"c":19177.5,"v":8.39}
{"ts":1665809100000,"o":19177.5,"h":19181,"l":19177.5,"c":19181,"v":18.627}
{"ts":1665809160000,"o":19181,"h":19181,"l":19180.5,"c":19180.5,"v":2.097}
{"ts":1665809220000,"o":19180.5,"h":19181,"l":19180.5,"c":19181,"v":1.62}
{"ts":1665809280000,"o":19181,"h":19181,"l":19177,"c":19177.5,"v":61.466}
{"ts":1665809340000,"o":19177.5,"h":19177.5,"l":19175,"c":19175,"v":12.453}
{"ts":1665809400000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":6.203}
{"ts":1665809460000,"o":19175,"h":19177,"l":19175,"c":19176.5,"v":18.384}
{"ts":1665809520000,"o":19176.5,"h":19177,"l":19176.5,"c":19177,"v":6.818}
{"ts":1665809580000,"o":19177,"h":19177,"l":19176.5,"c":19176.5,"v":1.96}
{"ts":1665809640000,"o":19176.5,"h":19181,"l":19176.5,"c":19181,"v":24.658}
{"ts":1665809700000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":2.634}
{"ts":1665809760000,"o":19181,"h":19181,"l":19180.5,"c":19180.5,"v":5.435}
{"ts":1665809820000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":13.272}
{"ts":1665809880000,"o":19180.5,"h":19181,"l":19176.5,"c":19176.5,"v":31.148}
{"ts":1665809940000,"o":19176.5,"h":19179,"l":19176.5,"c":19179,"v":20.381}
{"ts":1665810000000,"o":19179,"h":19181,"l":19178.5,"c":19181,"v":7.185}
{"ts":1665810060000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":10.566}
{"ts":1665810120000,"o":19181,"h":19181,"l":19176.5,"c":19177,"v":10.818}
{"ts":1665810180000,"o":19177,"h":19177,"l":19176.5,"c":19176.5,"v":14.237}
{"ts":1665810240000,"o":19176.5,"h":19177,"l":19176.5,"c":19176.5,"v":24.629}
{"ts":1665810300000,"o":19176.5,"h":19179,"l":19176.5,"c":19178.5,"v":9.459}
{"ts":1665810360000,"o":19178.5,"h":19180,"l":19178.5,"c":19179.5,"v":7.117}
{"ts":1665810420000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":2.522}
{"ts":1665810480000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":3.047}
{"ts":1665810540000,"o":19179.5,"h":19180,"l":19179.5,"c":19180,"v":15.664}
{"ts":1665810600000,"o":19180,"h":19180,"l":19179.5,"c":19179.5,"v":3.261}
{"ts":1665810660000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":1.045}
{"ts":1665810720000,"o":19179.5,"h":19180,"l":19177,"c":19177.5,"v":18.427}
{"ts":1665810780000,"o":19177.5,"h":19177.5,"l":19158,"c":19160.5,"v":99.872}
{"ts":1665810840000,"o":19160.5,"h":19169.5,"l":19143.5,"c":19150,"v":147.276}
{"ts":1665810900000,"o":19150,"h":19158.5,"l":19149.5,"c":19158,"v":45.852}
{"ts":1665810960000,"o":19158,"h":19165,"l":19158,"c":19161.5,"v":83.378}
{"ts":1665811020000,"o":19161.5,"h":19164,"l":19161.5,"c":19163.5,"v":24.901}
{"ts":1665811080000,"o":19163.5,"h":19164,"l":19163.5,"c":19163.5,"v":42.627}
{"ts":1665811140000,"o":19163.5,"h":19164,"l":19163.5,"c":19164,"v":16.502}
{"ts":1665811200000,"o":19164,"h":19164,"l":19161.5,"c":19161.5,"v":26.304}
{"ts":1665811260000,"o":19161.5,"h":19162,"l":19161.5,"c":19161.5,"v":7.963}
{"ts":1665811320000,"o":19161.5,"h":19162,"l":19161.5,"c":19162,"v":16.692}
{"ts":1665811380000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":12.862}
{"ts":1665811440000,"o":19162,"h":19162,"l":19161.5,"c":19161.5,"v":15.827}
{"ts":1665811500000,"o":19161.5,"h":19167,"l":19161.5,"c":19167,"v":21.212}
{"ts":1665811560000,"o":19167,"h":19167,"l":19166.5,"c":19166.5,"v":2.618}
{"ts":1665811620000,"o":19166.5,"h":19168,"l":19166.5,"c":19167.5,"v":18.139}
{"ts":1665811680000,"o":19167.5,"h":19171.5,"l":19167.5,"c":19171,"v":62.528}
{"ts":1665811740000,"o":19171,"h":19171.5,"l":19167,"c":19167,"v":11.355}
{"ts":1665811800000,"o":19167,"h":19167.5,"l":19167,"c":19167.5,"v":4.698}
{"ts":1665811860000,"o":19167.5,"h":19167.5,"l":19164,"c":19164,"v":12.826}
{"ts":1665811920000,"o":19164,"h":19164.5,"l":19162.5,"c":19163,"v":6.989}
{"ts":1665811980000,"o":19163,"h":19163,"l":19157,"c":19157,"v":17.729}
{"ts":1665812040000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":6.627}
{"ts":1665812100000,"o":19157,"h":19161.5,"l":19157,"c":19161,"v":67.199}
{"ts":1665812160000,"o":19161,"h":19161.5,"l":19158,"c":19158.5,"v":6.357}
{"ts":1665812220000,"o":19158.5,"h":19165.5,"l":19158,"c":19165,"v":63.151}
{"ts":1665812280000,"o":19165,"h":19165.5,"l":19165,"c":19165.5,"v":1.986}
{"ts":1665812340000,"o":19165.5,"h":19165.5,"l":19161.5,"c":19162,"v":6.877}
{"ts":1665812400000,"o":19162,"h":19162,"l":19161.5,"c":19161.5,"v":3.214}
{"ts":1665812460000,"o":19161.5,"h":19165,"l":19161.5,"c":19165,"v":9.636}
{"ts":1665812520000,"o":19165,"h":19165.5,"l":19165,"c":19165,"v":12.578}
{"ts":1665812580000,"o":19165,"h":19165.5,"l":19165,"c":19165.5,"v":4.733}
{"ts":1665812640000,"o":19165.5,"h":19165.5,"l":19165,"c":19165.5,"v":16.184}
{"ts":1665812700000,"o":19165.5,"h":19165.5,"l":19160,"c":19160.5,"v":18.572}
{"ts":1665812760000,"o":19160.5,"h":19160.5,"l":19160,"c":19160.5,"v":7.314}
{"ts":1665812820000,"o":19160.5,"h":19160.5,"l":19160,"c":19160.5,"v":10.551}
{"ts":1665812880000,"o":19160.5,"h":19160.5,"l":19160,"c":19160,"v":12.629}
{"ts":1665812940000,"o":19160,"h":19162.5,"l":19160,"c":19162.5,"v":12.268}
{"ts":1665813000000,"o":19162.5,"h":19163,"l":19162.5,"c":19162.5,"v":8.88}
{"ts":1665813060000,"o":19162.5,"h":19163,"l":19162.5,"c":19162.5,"v":4.323}
{"ts":1665813120000,"o":19162.5,"h":19163,"l":19162.5,"c":19162.5,"v":6.287}
{"ts":1665813180000,"o":19162.5,"h":19165.5,"l":19162.5,"c":19165,"v":6.427}
{"ts":1665813240000,"o":19165,"h":19167,"l":19165,"c":19166.5,"v":6.919}
{"ts":1665813300000,"o":19166.5,"h":19167,"l":19166.5,"c":19167,"v":7.512}
{"ts":1665813360000,"o":19167,"h":19167,"l":19166.5,"c":19166.5,"v":26.704}
{"ts":1665813420000,"o":19166.5,"h":19167,"l":19166.5,"c":19167,"v":2.767}
{"ts":1665813480000,"o":19167,"h":19169,"l":19166.5,"c":19168.5,"v":31.293}
{"ts":1665813540000,"o":19168.5,"h":19169,"l":19167,"c":19167,"v":29.752}
{"ts":1665813600000,"o":19167,"h":19178,"l":19167,"c":19177.5,"v":90.062}
{"ts":1665813660000,"o":19177.5,"h":19178,"l":19177,"c":19177,"v":107.824}
{"ts":1665813720000,"o":19177,"h":19177.5,"l":19176.5,"c":19177,"v":23.099}
{"ts":1665813780000,"o":19177,"h":19177,"l":19169,"c":19171,"v":60.281}
{"ts":1665813840000,"o":19171,"h":19171.5,"l":19171,"c":19171.5,"v":11.38}
{"ts":1665813900000,"o":19171.5,"h":19171.5,"l":19171,"c":19171.5,"v":13.028}
{"ts":1665813960000,"o":19171.5,"h":19171.5,"l":19165,"c":19165.5,"v":8.675}
{"ts":1665814020000,"o":19165.5,"h":19165.5,"l":19161,"c":19161,"v":27.896}
{"ts":1665814080000,"o":19161,"h":19163,"l":19161,"c":19163,"v":30.656}
{"ts":1665814140000,"o":19163,"h":19163,"l":19162.5,"c":19163,"v":3.36}
{"ts":1665814200000,"o":19163,"h":19163,"l":19162.5,"c":19162.5,"v":45.392}
{"ts":1665814260000,"o":19162.5,"h":19163,"l":19162.5,"c":19162.5,"v":16.045}
{"ts":1665814320000,"o":19162.5,"h":19163,"l":19162.5,"c":19162.5,"v":7.871}
{"ts":1665814380000,"o":19162.5,"h":19164,"l":19161.5,"c":19162,"v":31.159}
{"ts":1665814440000,"o":19162,"h":19162,"l":19155.5,"c":19156,"v":23.954}
{"ts":1665814500000,"o":19156,"h":19160,"l":19155.5,"c":19160,"v":10.058}
{"ts":1665814560000,"o":19160,"h":19160,"l":19156.5,"c":19157,"v":10.405}
{"ts":1665814620000,"o":19157,"h":19157,"l":19153.5,"c":19153.5,"v":29.057}
{"ts":1665814680000,"o":19153.5,"h":19156.5,"l":19153.5,"c":19156.5,"v":12.461}
{"ts":1665814740000,"o":19156.5,"h":19165,"l":19156,"c":19164.5,"v":74.122}
{"ts":1665814800000,"o":19164.5,"h":19165,"l":19164.5,"c":19165,"v":11.389}
{"ts":1665814860000,"o":19165,"h":19165,"l":19164.5,"c":19164.5,"v":12.184}
{"ts":1665814920000,"o":19164.5,"h":19170.5,"l":19164.5,"c":19170,"v":35.525}
{"ts":1665814980000,"o":19170,"h":19173,"l":19170,"c":19173,"v":16.564}
{"ts":1665815040000,"o":19173,"h":19173,"l":19166.5,"c":19166.5,"v":38.684}
{"ts":1665815100000,"o":19166.5,"h":19167,"l":19166.5,"c":19166.5,"v":4.831}
{"ts":1665815160000,"o":19166.5,"h":19167,"l":19166.5,"c":19166.5,"v":9.653}
{"ts":1665815220000,"o":19166.5,"h":19167,"l":19166.5,"c":19167,"v":1.022}
{"ts":1665815280000,"o":19167,"h":19167,"l":19166.5,"c":19166.5,"v":6.995}
{"ts":1665815340000,"o":19166.5,"h":19170.5,"l":19166.5,"c":19170.5,"v":4.912}
{"ts":1665815400000,"o":19170.5,"h":19171,"l":19170,"c":19170.5,"v":4.749}
{"ts":1665815460000,"o":19170.5,"h":19171,"l":19170.5,"c":19170.5,"v":5.606}
{"ts":1665815520000,"o":19170.5,"h":19171,"l":19170.5,"c":19170.5,"v":10.658}
{"ts":1665815580000,"o":19170.5,"h":19171,"l":19170.5,"c":19171,"v":7.629}
{"ts":1665815640000,"o":19171,"h":19171,"l":19170.5,"c":19170.5,"v":4.464}
{"ts":1665815700000,"o":19170.5,"h":19171,"l":19167.5,"c":19168,"v":27.704}
{"ts":1665815760000,"o":19168,"h":19168,"l":19167.5,"c":19168,"v":5.359}
{"ts":1665815820000,"o":19168,"h":19168,"l":19167.5,"c":19167.5,"v":6.632}
{"ts":1665815880000,"o":19167.5,"h":19168,"l":19167.5,"c":19168,"v":4.651}
{"ts":1665815940000,"o":19168,"h":19168,"l":19167.5,"c":19167.5,"v":2.922}
{"ts":1665816000000,"o":19167.5,"h":19168,"l":19167.5,"c":19167.5,"v":7.027}
{"ts":1665816060000,"o":19167.5,"h":19168,"l":19167.5,"c":19167.5,"v":1.037}
{"ts":1665816120000,"o":19167.5,"h":19168,"l":19167.5,"c":19168,"v":12.946}
{"ts":1665816180000,"o":19168,"h":19168,"l":19167.5,"c":19168,"v":4.967}
{"ts":1665816240000,"o":19168,"h":19168,"l":19165.5,"c":19166,"v":13.33}
{"ts":1665816300000,"o":19166,"h":19166,"l":19165.5,"c":19165.5,"v":9.182}
{"ts":1665816360000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":30.73}
{"ts":1665816420000,"o":19165.5,"h":19166,"l":19165.5,"c":19166,"v":4.499}
{"ts":1665816480000,"o":19166,"h":19166,"l":19165.5,"c":19166,"v":8.513}
{"ts":1665816540000,"o":19166,"h":19166,"l":19164.5,"c":19164.5,"v":98.307}
{"ts":1665816600000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":7.763}
{"ts":1665816660000,"o":19164.5,"h":19165,"l":19157.5,"c":19158,"v":33.777}
{"ts":1665816720000,"o":19158,"h":19158,"l":19157.5,"c":19158,"v":10.559}
{"ts":1665816780000,"o":19158,"h":19158,"l":19155.5,"c":19156,"v":31.44}
{"ts":1665816840000,"o":19156,"h":19156,"l":19154.5,"c":19154.5,"v":46.807}
{"ts":1665816900000,"o":19154.5,"h":19155.5,"l":19154.5,"c":19155,"v":36.928}
{"ts":1665816960000,"o":19155,"h":19155.5,"l":19155,"c":19155,"v":5.917}
{"ts":1665817020000,"o":19155,"h":19155.5,"l":19155,"c":19155.5,"v":16.986}
{"ts":1665817080000,"o":19155.5,"h":19163.5,"l":19155,"c":19163.5,"v":70.322}
{"ts":1665817140000,"o":19163.5,"h":19163.5,"l":19160,"c":19160,"v":11.763}
{"ts":1665817200000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":4.646}
{"ts":1665817260000,"o":19160,"h":19160.5,"l":19160,"c":19160.5,"v":2.932}
{"ts":1665817320000,"o":19160.5,"h":19165,"l":19160,"c":19165,"v":28.358}
{"ts":1665817380000,"o":19165,"h":19165,"l":19164.5,"c":19164.5,"v":4.344}
{"ts":1665817440000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":7.492}
{"ts":1665817500000,"o":19164.5,"h":19165,"l":19164.5,"c":19165,"v":17.777}
{"ts":1665817560000,"o":19165,"h":19165,"l":19161,"c":19161,"v":5.5}
{"ts":1665817620000,"o":19161,"h":19161,"l":19157,"c":19157,"v":32.33}
{"ts":1665817680000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":19.338}
{"ts":1665817740000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":3.93}
{"ts":1665817800000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":19.351}
{"ts":1665817860000,"o":19157,"h":19159,"l":19157,"c":19158.5,"v":14.908}
{"ts":1665817920000,"o":19158.5,"h":19161.5,"l":19158.5,"c":19161,"v":22.092}
{"ts":1665817980000,"o":19161,"h":19163,"l":19161,"c":19162.5,"v":5.403}
{"ts":1665818040000,"o":19162.5,"h":19164.5,"l":19162.5,"c":19164.5,"v":33.032}
{"ts":1665818100000,"o":19164.5,"h":19164.5,"l":19164,"c":19164.5,"v":22.611}
{"ts":1665818160000,"o":19164.5,"h":19164.5,"l":19164,"c":19164,"v":3.293}
{"ts":1665818220000,"o":19164,"h":19164.5,"l":19164,"c":19164,"v":6.695}
{"ts":1665818280000,"o":19164,"h":19170,"l":19164,"c":19169.5,"v":41.851}
{"ts":1665818340000,"o":19169.5,"h":19170,"l":19169.5,"c":19169.5,"v":18.395}
{"ts":1665818400000,"o":19169.5,"h":19170,"l":19169.5,"c":19170,"v":7.527}
{"ts":1665818460000,"o":19170,"h":19170,"l":19169.5,"c":19170,"v":7.291}
{"ts":1665818520000,"o":19170,"h":19170,"l":19165,"c":19165.5,"v":39.248}
{"ts":1665818580000,"o":19165.5,"h":19169.5,"l":19165,"c":19167.5,"v":38.596}
{"ts":1665818640000,"o":19167.5,"h":19167.5,"l":19167,"c":19167.5,"v":6.916}
{"ts":1665818700000,"o":19167.5,"h":19167.5,"l":19164.5,"c":19165,"v":24.438}
{"ts":1665818760000,"o":19165,"h":19165,"l":19160,"c":19160,"v":47.443}
{"ts":1665818820000,"o":19160,"h":19160.5,"l":19150,"c":19150,"v":160.627}
{"ts":1665818880000,"o":19150,"h":19150.5,"l":19127.5,"c":19141,"v":235.707}
{"ts":1665818940000,"o":19141,"h":19141,"l":19135.5,"c":19136,"v":58.099}
{"ts":1665819000000,"o":19136,"h":19144.5,"l":19135.5,"c":19144,"v":68.38}
{"ts":1665819060000,"o":19144,"h":19147.5,"l":19144,"c":19147.5,"v":40.459}
{"ts":1665819120000,"o":19147.5,"h":19147.5,"l":19147,"c":19147,"v":12.356}
{"ts":1665819180000,"o":19147,"h":19152,"l":19147,"c":19152,"v":31.934}
{"ts":1665819240000,"o":19152,"h":19152,"l":19151.5,"c":19152,"v":39.018}
{"ts":1665819300000,"o":19152,"h":19152,"l":19151,"c":19151.5,"v":17.61}
{"ts":1665819360000,"o":19151.5,"h":19151.5,"l":19151,"c":19151.5,"v":29.352}
{"ts":1665819420000,"o":19151.5,"h":19151.5,"l":19151,"c":19151,"v":13.734}
{"ts":1665819480000,"o":19151,"h":19151.5,"l":19148.5,"c":19149,"v":58.666}
{"ts":1665819540000,"o":19149,"h":19149,"l":19147,"c":19147,"v":50.952}
{"ts":1665819600000,"o":19147,"h":19147.5,"l":19147,"c":19147.5,"v":13.227}
{"ts":1665819660000,"o":19147.5,"h":19155,"l":19147,"c":19155,"v":40.89}
{"ts":1665819720000,"o":19155,"h":19155,"l":19154.5,"c":19155,"v":19.771}
{"ts":1665819780000,"o":19155,"h":19159,"l":19154.5,"c":19158.5,"v":46.306}
{"ts":1665819840000,"o":19158.5,"h":19159,"l":19158.5,"c":19159,"v":21.93}
{"ts":1665819900000,"o":19159,"h":19161,"l":19158.5,"c":19161,"v":40.284}
{"ts":1665819960000,"o":19161,"h":19161,"l":19160.5,"c":19161,"v":2.961}
{"ts":1665820020000,"o":19161,"h":19161,"l":19160.5,"c":19161,"v":8.435}
{"ts":1665820080000,"o":19161,"h":19161,"l":19159.5,"c":19159.5,"v":5.891}
{"ts":1665820140000,"o":19159.5,"h":19160,"l":19159.5,"c":19160,"v":17.381}
{"ts":1665820200000,"o":19160,"h":19160,"l":19159.5,"c":19160,"v":9.094}
{"ts":1665820260000,"o":19160,"h":19160,"l":19159.5,"c":19160,"v":5.795}
{"ts":1665820320000,"o":19160,"h":19160,"l":19159.5,"c":19160,"v":6.594}
{"ts":1665820380000,"o":19160,"h":19160,"l":19159.5,"c":19160,"v":18.649}
{"ts":1665820440000,"o":19160,"h":19160,"l":19159,"c":19159.5,"v":3.429}
{"ts":1665820500000,"o":19159.5,"h":19159.5,"l":19159,"c":19159,"v":7.378}
{"ts":1665820560000,"o":19159,"h":19159,"l":19158,"c":19158.5,"v":14.824}
{"ts":1665820620000,"o":19158.5,"h":19158.5,"l":19157.5,"c":19158,"v":8.436}
{"ts":1665820680000,"o":19158,"h":19158,"l":19157.5,"c":19157.5,"v":5.96}
{"ts":1665820740000,"o":19157.5,"h":19158,"l":19157,"c":19157,"v":40.157}
{"ts":1665820800000,"o":19157,"h":19157.5,"l":19157,"c":19157.5,"v":47.611}
{"ts":1665820860000,"o":19157.5,"h":19159.5,"l":19157,"c":19159.5,"v":116.521}
{"ts":1665820920000,"o":19159.5,"h":19159.5,"l":19159,"c":19159.5,"v":20.716}
{"ts":1665820980000,"o":19159.5,"h":19159.5,"l":19151.5,"c":19153,"v":59.366}
{"ts":1665821040000,"o":19153,"h":19153.5,"l":19153,"c":19153.5,"v":18.681}
{"ts":1665821100000,"o":19153.5,"h":19153.5,"l":19148,"c":19148,"v":22.908}
{"ts":1665821160000,"o":19148,"h":19148,"l":19145.5,"c":19145.5,"v":25.295}
{"ts":1665821220000,"o":19145.5,"h":19146,"l":19144,"c":19144,"v":65.47}
{"ts":1665821280000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":12.806}
{"ts":1665821340000,"o":19144,"h":19147.5,"l":19144,"c":19147,"v":85.538}
{"ts":1665821400000,"o":19147,"h":19147.5,"l":19147,"c":19147.5,"v":12.14}
{"ts":1665821460000,"o":19147.5,"h":19147.5,"l":19144.5,"c":19145,"v":25.397}
{"ts":1665821520000,"o":19145,"h":19145,"l":19144,"c":19144,"v":12.095}
{"ts":1665821580000,"o":19144,"h":19148.5,"l":19144,"c":19148,"v":36.209}
{"ts":1665821640000,"o":19148,"h":19149.5,"l":19148,"c":19149,"v":13.876}
{"ts":1665821700000,"o":19149,"h":19149.5,"l":19149,"c":19149.5,"v":22.349}
{"ts":1665821760000,"o":19149.5,"h":19149.5,"l":19149,"c":19149,"v":16.267}
{"ts":1665821820000,"o":19149,"h":19149.5,"l":19149,"c":19149.5,"v":13.954}
{"ts":1665821880000,"o":19149.5,"h":19152,"l":19149,"c":19151.5,"v":37.035}
{"ts":1665821940000,"o":19151.5,"h":19152,"l":19151.5,"c":19151.5,"v":14.374}
{"ts":1665822000000,"o":19151.5,"h":19152,"l":19151.5,"c":19152,"v":6.183}
{"ts":1665822060000,"o":19152,"h":19152,"l":19151.5,"c":19151.5,"v":4.184}
{"ts":1665822120000,"o":19151.5,"h":19152,"l":19151.5,"c":19151.5,"v":7.584}
{"ts":1665822180000,"o":19151.5,"h":19152,"l":19149.5,"c":19150,"v":48.662}
{"ts":1665822240000,"o":19150,"h":19150,"l":19148,"c":19148,"v":30.089}
{"ts":1665822300000,"o":19148,"h":19148.5,"l":19144,"c":19144.5,"v":57.527}
{"ts":1665822360000,"o":19144.5,"h":19144.5,"l":19143.5,"c":19143.5,"v":34.381}
{"ts":1665822420000,"o":19143.5,"h":19144,"l":19135,"c":19138,"v":93.209}
{"ts":1665822480000,"o":19138,"h":19140,"l":19138,"c":19140,"v":30.806}
{"ts":1665822540000,"o":19140,"h":19140,"l":19139.5,"c":19140,"v":30.071}
{"ts":1665822600000,"o":19140,"h":19140,"l":19139.5,"c":19139.5,"v":10.425}
{"ts":1665822660000,"o":19139.5,"h":19140,"l":19139.5,"c":19139.5,"v":19.525}
{"ts":1665822720000,"o":19139.5,"h":19143,"l":19136.5,"c":19137,"v":38.986}
{"ts":1665822780000,"o":19137,"h":19137,"l":19103,"c":19111,"v":617.582}
{"ts":1665822840000,"o":19111,"h":19111.5,"l":19081.5,"c":19110,"v":610.814}
{"ts":1665822900000,"o":19110,"h":19125.5,"l":19103.5,"c":19120.5,"v":265.725}
{"ts":1665822960000,"o":19120.5,"h":19127,"l":19118,"c":19126.5,"v":133.835}
{"ts":1665823020000,"o":19126.5,"h":19128.5,"l":19120,"c":19120.5,"v":56.947}
{"ts":1665823080000,"o":19120.5,"h":19120.5,"l":19114.5,"c":19114.5,"v":62.752}
{"ts":1665823140000,"o":19114.5,"h":19120,"l":19114.5,"c":19117.5,"v":37.295}
{"ts":1665823200000,"o":19117.5,"h":19118,"l":19114.5,"c":19117,"v":32.894}
{"ts":1665823260000,"o":19117,"h":19129.5,"l":19117,"c":19129.5,"v":88.816}
{"ts":1665823320000,"o":19129.5,"h":19129.5,"l":19123.5,"c":19124,"v":31.939}
{"ts":1665823380000,"o":19124,"h":19124,"l":19123.5,"c":19124,"v":29.475}
{"ts":1665823440000,"o":19124,"h":19124,"l":19123.5,"c":19123.5,"v":14.567}
{"ts":1665823500000,"o":19123.5,"h":19124,"l":19097.5,"c":19109.5,"v":180.931}
{"ts":1665823560000,"o":19109.5,"h":19113,"l":19090.5,"c":19096,"v":267.119}
{"ts":1665823620000,"o":19096,"h":19100,"l":19090,"c":19099.5,"v":164.426}
{"ts":1665823680000,"o":19099.5,"h":19100,"l":19097,"c":19099,"v":91.37}
{"ts":1665823740000,"o":19099,"h":19101,"l":19095.5,"c":19101,"v":99.796}
{"ts":1665823800000,"o":19101,"h":19101,"l":19100.5,"c":19100.5,"v":93.787}
{"ts":1665823860000,"o":19100.5,"h":19107,"l":19100.5,"c":19105,"v":83.855}
{"ts":1665823920000,"o":19105,"h":19105,"l":19067,"c":19077,"v":456.305}
{"ts":1665823980000,"o":19077,"h":19078,"l":19074,"c":19074.5,"v":179.346}
{"ts":1665824040000,"o":19074.5,"h":19074.5,"l":19039,"c":19052,"v":1492.784}
{"ts":1665824100000,"o":19052,"h":19053,"l":19032.5,"c":19050,"v":370.738}
{"ts":1665824160000,"o":19050,"h":19065.5,"l":19050,"c":19063,"v":260.275}
{"ts":1665824220000,"o":19063,"h":19063,"l":19040,"c":19048,"v":255.035}
{"ts":1665824280000,"o":19048,"h":19062,"l":19047.5,"c":19061.5,"v":150.656}
{"ts":1665824340000,"o":19061.5,"h":19066,"l":19061.5,"c":19066,"v":86.286}
{"ts":1665824400000,"o":19066,"h":19066,"l":19058,"c":19064,"v":90.313}
{"ts":1665824460000,"o":19064,"h":19071,"l":19063.5,"c":19063.5,"v":162.659}
{"ts":1665824520000,"o":19063.5,"h":19073,"l":19063.5,"c":19070,"v":48.951}
{"ts":1665824580000,"o":19070,"h":19075,"l":19067,"c":19067,"v":110.603}
{"ts":1665824640000,"o":19067,"h":19077,"l":19067,"c":19077,"v":50.965}
{"ts":1665824700000,"o":19077,"h":19077.5,"l":19076.5,"c":19077.5,"v":25.251}
{"ts":1665824760000,"o":19077.5,"h":19083,"l":19077,"c":19082.5,"v":99.236}
{"ts":1665824820000,"o":19082.5,"h":19088,"l":19080,"c":19080,"v":77.235}
{"ts":1665824880000,"o":19080,"h":19088,"l":19080,"c":19087.5,"v":48.746}
{"ts":1665824940000,"o":19087.5,"h":19088,"l":19084.5,"c":19085,"v":44.648}
{"ts":1665825000000,"o":19085,"h":19085,"l":19078,"c":19078.5,"v":108.254}
{"ts":1665825060000,"o":19078.5,"h":19078.5,"l":19071.5,"c":19077,"v":54.643}
{"ts":1665825120000,"o":19077,"h":19082.5,"l":19076.5,"c":19082,"v":126.296}
{"ts":1665825180000,"o":19082,"h":19088,"l":19082,"c":19088,"v":48.643}
{"ts":1665825240000,"o":19088,"h":19095,"l":19087.5,"c":19094.5,"v":32.712}
{"ts":1665825300000,"o":19094.5,"h":19095,"l":19090,"c":19090,"v":34.135}
{"ts":1665825360000,"o":19090,"h":19093,"l":19090,"c":19092.5,"v":41.957}
{"ts":1665825420000,"o":19092.5,"h":19092.5,"l":19086,"c":19086,"v":24.307}
{"ts":1665825480000,"o":19086,"h":19086.5,"l":19086,"c":19086.5,"v":13.097}
{"ts":1665825540000,"o":19086.5,"h":19086.5,"l":19085,"c":19085.5,"v":38.158}
{"ts":1665825600000,"o":19085.5,"h":19085.5,"l":19084,"c":19085,"v":53.39}
{"ts":1665825660000,"o":19085,"h":19085,"l":19084.5,"c":19085,"v":38.965}
{"ts":1665825720000,"o":19085,"h":19085,"l":19084.5,"c":19084.5,"v":22.716}
{"ts":1665825780000,"o":19084.5,"h":19085,"l":19084.5,"c":19085,"v":19.125}
{"ts":1665825840000,"o":19085,"h":19089.5,"l":19084.5,"c":19089,"v":78.175}
{"ts":1665825900000,"o":19089,"h":19089.5,"l":19089,"c":19089.5,"v":17.618}
{"ts":1665825960000,"o":19089.5,"h":19092.5,"l":19089,"c":19092,"v":39.304}
{"ts":1665826020000,"o":19092,"h":19092.5,"l":19092,"c":19092.5,"v":41.51}
{"ts":1665826080000,"o":19092.5,"h":19094.5,"l":19092,"c":19094.5,"v":66.816}
{"ts":1665826140000,"o":19094.5,"h":19094.5,"l":19094,"c":19094.5,"v":28.031}
{"ts":1665826200000,"o":19094.5,"h":19097,"l":19094,"c":19094,"v":94.644}
{"ts":1665826260000,"o":19094,"h":19099,"l":19094,"c":19099,"v":24.001}
{"ts":1665826320000,"o":19099,"h":19099.5,"l":19098.5,"c":19099,"v":73.767}
{"ts":1665826380000,"o":19099,"h":19109,"l":19099,"c":19108.5,"v":141.506}
{"ts":1665826440000,"o":19108.5,"h":19109,"l":19104,"c":19104.5,"v":113.046}
{"ts":1665826500000,"o":19104.5,"h":19104.5,"l":19100,"c":19100,"v":19.479}
{"ts":1665826560000,"o":19100,"h":19105,"l":19099,"c":19104.5,"v":67.727}
{"ts":1665826620000,"o":19104.5,"h":19105,"l":19104.5,"c":19104.5,"v":19.91}
{"ts":1665826680000,"o":19104.5,"h":19107,"l":19104.5,"c":19106.5,"v":31.63}
{"ts":1665826740000,"o":19106.5,"h":19107,"l":19106.5,"c":19107,"v":35.319}
{"ts":1665826800000,"o":19107,"h":19107,"l":19106.5,"c":19107,"v":33.422}
{"ts":1665826860000,"o":19107,"h":19110.5,"l":19106.5,"c":19110.5,"v":36.14}
{"ts":1665826920000,"o":19110.5,"h":19117.5,"l":19110.5,"c":19112,"v":171.708}
{"ts":1665826980000,"o":19112,"h":19112.5,"l":19112,"c":19112.5,"v":16.879}
{"ts":1665827040000,"o":19112.5,"h":19112.5,"l":19110.5,"c":19111,"v":74.197}
{"ts":1665827100000,"o":19111,"h":19111,"l":19103.5,"c":19104,"v":55.085}
{"ts":1665827160000,"o":19104,"h":19106,"l":19103.5,"c":19106,"v":11.188}
{"ts":1665827220000,"o":19106,"h":19106,"l":19105,"c":19105.5,"v":39.671}
{"ts":1665827280000,"o":19105.5,"h":19105.5,"l":19099,"c":19101.5,"v":89.389}
{"ts":1665827340000,"o":19101.5,"h":19102,"l":19101.5,"c":19101.5,"v":52.803}
{"ts":1665827400000,"o":19101.5,"h":19102,"l":19101.5,"c":19102,"v":9.943}
{"ts":1665827460000,"o":19102,"h":19102,"l":19097.5,"c":19097.5,"v":48.12}
{"ts":1665827520000,"o":19097.5,"h":19098,"l":19091,"c":19091.5,"v":81.362}
{"ts":1665827580000,"o":19091.5,"h":19091.5,"l":19091,"c":19091.5,"v":61.274}
{"ts":1665827640000,"o":19091.5,"h":19091.5,"l":19086,"c":19086.5,"v":64.437}
{"ts":1665827700000,"o":19086.5,"h":19088,"l":19086,"c":19088,"v":113.513}
{"ts":1665827760000,"o":19088,"h":19091.5,"l":19088,"c":19091.5,"v":50.007}
{"ts":1665827820000,"o":19091.5,"h":19096,"l":19089,"c":19089.5,"v":54.278}
{"ts":1665827880000,"o":19089.5,"h":19091.5,"l":19089,"c":19091.5,"v":30.108}
{"ts":1665827940000,"o":19091.5,"h":19095.5,"l":19091,"c":19095.5,"v":14.276}
{"ts":1665828000000,"o":19095.5,"h":19095.5,"l":19095,"c":19095,"v":12.746}
{"ts":1665828060000,"o":19095,"h":19095.5,"l":19095,"c":19095.5,"v":10.016}
{"ts":1665828120000,"o":19095.5,"h":19095.5,"l":19091,"c":19091.5,"v":56.186}
{"ts":1665828180000,"o":19091.5,"h":19091.5,"l":19091,"c":19091.5,"v":30.201}
{"ts":1665828240000,"o":19091.5,"h":19091.5,"l":19091,"c":19091,"v":21.263}
{"ts":1665828300000,"o":19091,"h":19091.5,"l":19091,"c":19091.5,"v":43.453}
{"ts":1665828360000,"o":19091.5,"h":19091.5,"l":19089.5,"c":19091,"v":35.076}
{"ts":1665828420000,"o":19091,"h":19095.5,"l":19091,"c":19095.5,"v":43.076}
{"ts":1665828480000,"o":19095.5,"h":19097.5,"l":19095,"c":19095,"v":96.262}
{"ts":1665828540000,"o":19095,"h":19097,"l":19095,"c":19097,"v":14.713}
{"ts":1665828600000,"o":19097,"h":19100,"l":19096.5,"c":19100,"v":25.194}
{"ts":1665828660000,"o":19100,"h":19100,"l":19099.5,"c":19100,"v":35.814}
{"ts":1665828720000,"o":19100,"h":19103,"l":19099.5,"c":19102.5,"v":27.62}
{"ts":1665828780000,"o":19102.5,"h":19105.5,"l":19102.5,"c":19105.5,"v":44.721}
{"ts":1665828840000,"o":19105.5,"h":19108,"l":19105,"c":19108,"v":20.735}
{"ts":1665828900000,"o":19108,"h":19108,"l":19103,"c":19103,"v":46.796}
{"ts":1665828960000,"o":19103,"h":19105.5,"l":19103,"c":19105,"v":37.327}
{"ts":1665829020000,"o":19105,"h":19105.5,"l":19103.5,"c":19103.5,"v":34.152}
{"ts":1665829080000,"o":19103.5,"h":19108.5,"l":19103.5,"c":19108.5,"v":89.093}
{"ts":1665829140000,"o":19108.5,"h":19110.5,"l":19108,"c":19110,"v":45.471}
{"ts":1665829200000,"o":19110,"h":19115,"l":19110,"c":19114.5,"v":39.551}
{"ts":1665829260000,"o":19114.5,"h":19115,"l":19114.5,"c":19115,"v":30.42}
{"ts":1665829320000,"o":19115,"h":19115,"l":19114.5,"c":19115,"v":14.536}
{"ts":1665829380000,"o":19115,"h":19115.5,"l":19114.5,"c":19115.5,"v":69.595}
{"ts":1665829440000,"o":19115.5,"h":19122,"l":19115,"c":19122,"v":175.494}
{"ts":1665829500000,"o":19122,"h":19122,"l":19121.5,"c":19122,"v":50.721}
{"ts":1665829560000,"o":19122,"h":19122,"l":19121.5,"c":19121.5,"v":43.394}
{"ts":1665829620000,"o":19121.5,"h":19145,"l":19121.5,"c":19132,"v":432.963}
{"ts":1665829680000,"o":19132,"h":19152.5,"l":19132,"c":19152,"v":206.57}
{"ts":1665829740000,"o":19152,"h":19167,"l":19152,"c":19160.5,"v":314.212}
{"ts":1665829800000,"o":19160.5,"h":19160.5,"l":19146.5,"c":19153,"v":147.106}
{"ts":1665829860000,"o":19153,"h":19153,"l":19147.5,"c":19151,"v":66.237}
{"ts":1665829920000,"o":19151,"h":19162,"l":19151,"c":19162,"v":107.653}
{"ts":1665829980000,"o":19162,"h":19162,"l":19148.5,"c":19148.5,"v":83.762}
{"ts":1665830040000,"o":19148.5,"h":19149,"l":19141,"c":19142,"v":74.064}
{"ts":1665830100000,"o":19142,"h":19142.5,"l":19139,"c":19139,"v":32.605}
{"ts":1665830160000,"o":19139,"h":19139.5,"l":19138,"c":19138.5,"v":46.537}
{"ts":1665830220000,"o":19138.5,"h":19145.5,"l":19138,"c":19139.5,"v":295.406}
{"ts":1665830280000,"o":19139.5,"h":19142.5,"l":19139,"c":19142.5,"v":29.76}
{"ts":1665830340000,"o":19142.5,"h":19142.5,"l":19140,"c":19140,"v":25.714}
{"ts":1665830400000,"o":19140,"h":19140.5,"l":19140,"c":19140.5,"v":31.422}
{"ts":1665830460000,"o":19140.5,"h":19140.5,"l":19140,"c":19140.5,"v":9.615}
{"ts":1665830520000,"o":19140.5,"h":19146.5,"l":19140,"c":19146,"v":34.355}
{"ts":1665830580000,"o":19146,"h":19146.5,"l":19143.5,"c":19143.5,"v":24.122}
{"ts":1665830640000,"o":19143.5,"h":19144,"l":19143,"c":19143.5,"v":16.756}
{"ts":1665830700000,"o":19143.5,"h":19143.5,"l":19137,"c":19137.5,"v":25.015}
{"ts":1665830760000,"o":19137.5,"h":19137.5,"l":19137,"c":19137,"v":33.053}
{"ts":1665830820000,"o":19137,"h":19137.5,"l":19136.5,"c":19137,"v":27.492}
{"ts":1665830880000,"o":19137,"h":19137,"l":19136.5,"c":19136.5,"v":10.212}
{"ts":1665830940000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":10.583}
{"ts":1665831000000,"o":19136.5,"h":19137,"l":19136.5,"c":19137,"v":6.736}
{"ts":1665831060000,"o":19137,"h":19137,"l":19135.5,"c":19135.5,"v":14.526}
{"ts":1665831120000,"o":19135.5,"h":19136,"l":19130,"c":19130,"v":43.199}
{"ts":1665831180000,"o":19130,"h":19130.5,"l":19130,"c":19130.5,"v":21.448}
{"ts":1665831240000,"o":19130.5,"h":19130.5,"l":19130,"c":19130,"v":24.053}
{"ts":1665831300000,"o":19130,"h":19135.5,"l":19130,"c":19135,"v":20.877}
{"ts":1665831360000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":38.792}
{"ts":1665831420000,"o":19135.5,"h":19135.5,"l":19135,"c":19135,"v":29.991}
{"ts":1665831480000,"o":19135,"h":19139,"l":19135,"c":19139,"v":26.16}
{"ts":1665831540000,"o":19139,"h":19144.5,"l":19138.5,"c":19144,"v":65.076}
{"ts":1665831600000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":41.753}
{"ts":1665831660000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":16.864}
{"ts":1665831720000,"o":19144.5,"h":19144.5,"l":19144,"c":19144,"v":6.609}
{"ts":1665831780000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":11.76}
{"ts":1665831840000,"o":19144.5,"h":19145,"l":19144,"c":19145,"v":15.678}
{"ts":1665831900000,"o":19145,"h":19151.5,"l":19144.5,"c":19151,"v":48.097}
{"ts":1665831960000,"o":19151,"h":19153.5,"l":19151,"c":19153,"v":21.101}
{"ts":1665832020000,"o":19153,"h":19155.5,"l":19153,"c":19155.5,"v":43.306}
{"ts":1665832080000,"o":19155.5,"h":19155.5,"l":19151,"c":19151.5,"v":121.547}
{"ts":1665832140000,"o":19151.5,"h":19151.5,"l":19151,"c":19151,"v":70.511}
{"ts":1665832200000,"o":19151,"h":19151.5,"l":19150,"c":19150,"v":32.423}
{"ts":1665832260000,"o":19150,"h":19150.5,"l":19148,"c":19148.5,"v":23.437}
{"ts":1665832320000,"o":19148.5,"h":19148.5,"l":19148,"c":19148,"v":50.62}
{"ts":1665832380000,"o":19148,"h":19148.5,"l":19148,"c":19148,"v":20.685}
{"ts":1665832440000,"o":19148,"h":19148.5,"l":19148,"c":19148,"v":2.797}
{"ts":1665832500000,"o":19148,"h":19148.5,"l":19148,"c":19148.5,"v":13.9}
{"ts":1665832560000,"o":19148.5,"h":19148.5,"l":19139.5,"c":19141.5,"v":74.994}
{"ts":1665832620000,"o":19141.5,"h":19141.5,"l":19136.5,"c":19136.5,"v":54.273}
{"ts":1665832680000,"o":19136.5,"h":19138,"l":19136.5,"c":19137.5,"v":38.071}
{"ts":1665832740000,"o":19137.5,"h":19143.5,"l":19137.5,"c":19143.5,"v":30.644}
{"ts":1665832800000,"o":19143.5,"h":19143.5,"l":19143,"c":19143.5,"v":5.725}
{"ts":1665832860000,"o":19143.5,"h":19143.5,"l":19143,"c":19143.5,"v":3.291}
{"ts":1665832920000,"o":19143.5,"h":19143.5,"l":19142,"c":19142.5,"v":12.196}
{"ts":1665832980000,"o":19142.5,"h":19142.5,"l":19139.5,"c":19139.5,"v":17.905}
{"ts":1665833040000,"o":19139.5,"h":19140,"l":19135.5,"c":19135.5,"v":32.603}
{"ts":1665833100000,"o":19135.5,"h":19137,"l":19135.5,"c":19136.5,"v":33.628}
{"ts":1665833160000,"o":19136.5,"h":19137,"l":19136.5,"c":19137,"v":10.47}
{"ts":1665833220000,"o":19137,"h":19137,"l":19136.5,"c":19137,"v":7.92}
{"ts":1665833280000,"o":19137,"h":19137,"l":19136.5,"c":19137,"v":13.108}
{"ts":1665833340000,"o":19137,"h":19137,"l":19136.5,"c":19137,"v":6.1}
{"ts":1665833400000,"o":19137,"h":19140,"l":19136.5,"c":19140,"v":31.764}
{"ts":1665833460000,"o":19140,"h":19141,"l":19139.5,"c":19141,"v":20.139}
{"ts":1665833520000,"o":19141,"h":19141,"l":19140.5,"c":19140.5,"v":18.269}
{"ts":1665833580000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":7.473}
{"ts":1665833640000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":2.267}
{"ts":1665833700000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":6.742}
{"ts":1665833760000,"o":19141,"h":19141,"l":19140.5,"c":19140.5,"v":14.341}
{"ts":1665833820000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":4.898}
{"ts":1665833880000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":3.126}
{"ts":1665833940000,"o":19141,"h":19141,"l":19138,"c":19140.5,"v":121.122}
{"ts":1665834000000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":4.386}
{"ts":1665834060000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":10.267}
{"ts":1665834120000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":4.721}
{"ts":1665834180000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":11.461}
{"ts":1665834240000,"o":19141,"h":19141,"l":19140.5,"c":19140.5,"v":10.03}
{"ts":1665834300000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":6.486}
{"ts":1665834360000,"o":19141,"h":19141,"l":19140.5,"c":19140.5,"v":6.061}
{"ts":1665834420000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":4.161}
{"ts":1665834480000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":4.168}
{"ts":1665834540000,"o":19141,"h":19141,"l":19137.5,"c":19138,"v":22.621}
{"ts":1665834600000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":6.46}
{"ts":1665834660000,"o":19137.5,"h":19142.5,"l":19137.5,"c":19142,"v":72.697}
{"ts":1665834720000,"o":19142,"h":19152,"l":19142,"c":19151.5,"v":150.434}
{"ts":1665834780000,"o":19151.5,"h":19152,"l":19151.5,"c":19151.5,"v":17.215}
{"ts":1665834840000,"o":19151.5,"h":19155,"l":19151.5,"c":19155,"v":59.255}
{"ts":1665834900000,"o":19155,"h":19160.5,"l":19154.5,"c":19158,"v":220.152}
{"ts":1665834960000,"o":19158,"h":19158,"l":19152.5,"c":19154.5,"v":50.241}
{"ts":1665835020000,"o":19154.5,"h":19157,"l":19154.5,"c":19157,"v":14.015}
{"ts":1665835080000,"o":19157,"h":19157,"l":19156.5,"c":19156.5,"v":62.704}
{"ts":1665835140000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":12.054}
{"ts":1665835200000,"o":19156.5,"h":19158,"l":19156.5,"c":19157.5,"v":15.189}
{"ts":1665835260000,"o":19157.5,"h":19158,"l":19154.5,"c":19155,"v":44.379}
{"ts":1665835320000,"o":19155,"h":19155,"l":19153,"c":19153,"v":66.826}
{"ts":1665835380000,"o":19153,"h":19153.5,"l":19149.5,"c":19149.5,"v":73.385}
{"ts":1665835440000,"o":19149.5,"h":19150,"l":19149.5,"c":19149.5,"v":46.402}
{"ts":1665835500000,"o":19149.5,"h":19150,"l":19149.5,"c":19150,"v":6.336}
{"ts":1665835560000,"o":19150,"h":19150,"l":19149.5,"c":19150,"v":17.166}
{"ts":1665835620000,"o":19150,"h":19150,"l":19149.5,"c":19150,"v":13.824}
{"ts":1665835680000,"o":19150,"h":19150,"l":19149.5,"c":19150,"v":7.42}
{"ts":1665835740000,"o":19150,"h":19150,"l":19149.5,"c":19149.5,"v":5.337}
{"ts":1665835800000,"o":19149.5,"h":19150,"l":19149.5,"c":19149.5,"v":3.975}
{"ts":1665835860000,"o":19149.5,"h":19150,"l":19149.5,"c":19150,"v":13.583}
{"ts":1665835920000,"o":19150,"h":19150,"l":19149.5,"c":19150,"v":9.177}
{"ts":1665835980000,"o":19150,"h":19150,"l":19149.5,"c":19150,"v":7.014}
{"ts":1665836040000,"o":19150,"h":19150,"l":19149.5,"c":19149.5,"v":10.506}
{"ts":1665836100000,"o":19149.5,"h":19150,"l":19149.5,"c":19150,"v":8.34}
{"ts":1665836160000,"o":19150,"h":19163.5,"l":19149.5,"c":19163.5,"v":113.976}
{"ts":1665836220000,"o":19163.5,"h":19163.5,"l":19159,"c":19159,"v":30.093}
{"ts":1665836280000,"o":19159,"h":19159.5,"l":19159,"c":19159.5,"v":15.214}
{"ts":1665836340000,"o":19159.5,"h":19159.5,"l":19159,"c":19159.5,"v":18.818}
{"ts":1665836400000,"o":19159.5,"h":19165.5,"l":19159,"c":19165.5,"v":197.343}
{"ts":1665836460000,"o":19165.5,"h":19172.5,"l":19165,"c":19172.5,"v":217.619}
{"ts":1665836520000,"o":19172.5,"h":19174,"l":19172,"c":19173.5,"v":68.96}
{"ts":1665836580000,"o":19173.5,"h":19174,"l":19173.5,"c":19174,"v":28.701}
{"ts":1665836640000,"o":19174,"h":19174,"l":19173.5,"c":19174,"v":47.817}
{"ts":1665836700000,"o":19174,"h":19177,"l":19173.5,"c":19177,"v":70.631}
{"ts":1665836760000,"o":19177,"h":19185,"l":19176.5,"c":19183.5,"v":333.988}
{"ts":1665836820000,"o":19183.5,"h":19184,"l":19182,"c":19182.5,"v":67.405}
{"ts":1665836880000,"o":19182.5,"h":19190,"l":19182.5,"c":19187.5,"v":122.932}
{"ts":1665836940000,"o":19187.5,"h":19188,"l":19187,"c":19187,"v":84.535}
{"ts":1665837000000,"o":19187,"h":19187.5,"l":19175,"c":19178,"v":96.004}
{"ts":1665837060000,"o":19178,"h":19178,"l":19177.5,"c":19178,"v":32.917}
{"ts":1665837120000,"o":19178,"h":19178,"l":19176,"c":19176.5,"v":35.778}
{"ts":1665837180000,"o":19176.5,"h":19176.5,"l":19175.5,"c":19175.5,"v":35.759}
{"ts":1665837240000,"o":19175.5,"h":19176,"l":19175,"c":19175.5,"v":18.94}
{"ts":1665837300000,"o":19175.5,"h":19175.5,"l":19174,"c":19174.5,"v":22.057}
{"ts":1665837360000,"o":19174.5,"h":19174.5,"l":19174,"c":19174.5,"v":11.001}
{"ts":1665837420000,"o":19174.5,"h":19174.5,"l":19174,"c":19174,"v":36.64}
{"ts":1665837480000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":42.369}
{"ts":1665837540000,"o":19174.5,"h":19174.5,"l":19172.5,"c":19173,"v":31.705}
{"ts":1665837600000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":20.945}
{"ts":1665837660000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":27.309}
{"ts":1665837720000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":3.675}
{"ts":1665837780000,"o":19173,"h":19175,"l":19172.5,"c":19174.5,"v":44.021}
{"ts":1665837840000,"o":19174.5,"h":19175,"l":19172.5,"c":19173,"v":28.693}
{"ts":1665837900000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":12.092}
{"ts":1665837960000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":11.721}
{"ts":1665838020000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":10.164}
{"ts":1665838080000,"o":19173,"h":19175,"l":19172.5,"c":19175,"v":34.186}
{"ts":1665838140000,"o":19175,"h":19175.5,"l":19174.5,"c":19175,"v":44.443}
{"ts":1665838200000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":13.966}
{"ts":1665838260000,"o":19175,"h":19177,"l":19175,"c":19177,"v":43.353}
{"ts":1665838320000,"o":19177,"h":19177,"l":19176.5,"c":19177,"v":5.684}
{"ts":1665838380000,"o":19177,"h":19177,"l":19173,"c":19173,"v":26.156}
{"ts":1665838440000,"o":19173,"h":19173,"l":19166,"c":19166,"v":78.084}
{"ts":1665838500000,"o":19166,"h":19166.5,"l":19166,"c":19166.5,"v":19.984}
{"ts":1665838560000,"o":19166.5,"h":19171.5,"l":19166,"c":19171.5,"v":39.958}
{"ts":1665838620000,"o":19171.5,"h":19171.5,"l":19171,"c":19171.5,"v":6.675}
{"ts":1665838680000,"o":19171.5,"h":19171.5,"l":19164,"c":19164,"v":43.768}
{"ts":1665838740000,"o":19164,"h":19164.5,"l":19156,"c":19156.5,"v":80.545}
{"ts":1665838800000,"o":19156.5,"h":19156.5,"l":19153.5,"c":19154,"v":115.242}
{"ts":1665838860000,"o":19154,"h":19154,"l":19149.5,"c":19150,"v":56.994}
{"ts":1665838920000,"o":19150,"h":19155,"l":19148,"c":19155,"v":103.463}
{"ts":1665838980000,"o":19155,"h":19155,"l":19153,"c":19153.5,"v":14.021}
{"ts":1665839040000,"o":19153.5,"h":19153.5,"l":19151,"c":19151,"v":18.906}
{"ts":1665839100000,"o":19151,"h":19151.5,"l":19148,"c":19148,"v":22.616}
{"ts":1665839160000,"o":19148,"h":19148.5,"l":19141,"c":19143.5,"v":152.463}
{"ts":1665839220000,"o":19143.5,"h":19146.5,"l":19143.5,"c":19146,"v":67.209}
{"ts":1665839280000,"o":19146,"h":19147.5,"l":19143,"c":19143.5,"v":72.034}
{"ts":1665839340000,"o":19143.5,"h":19143.5,"l":19142.5,"c":19142.5,"v":9.135}
{"ts":1665839400000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":13.284}
{"ts":1665839460000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":12.116}
{"ts":1665839520000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":4.937}
{"ts":1665839580000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":26.651}
{"ts":1665839640000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":24.69}
{"ts":1665839700000,"o":19143,"h":19147.5,"l":19142.5,"c":19147.5,"v":25.963}
{"ts":1665839760000,"o":19147.5,"h":19149.5,"l":19140.5,"c":19140.5,"v":99.551}
{"ts":1665839820000,"o":19140.5,"h":19141,"l":19131,"c":19131.5,"v":226.829}
{"ts":1665839880000,"o":19131.5,"h":19131.5,"l":19131,"c":19131.5,"v":28.338}
{"ts":1665839940000,"o":19131.5,"h":19131.5,"l":19116.5,"c":19117.5,"v":242.067}
{"ts":1665840000000,"o":19117.5,"h":19121,"l":19101,"c":19102,"v":397.55}
{"ts":1665840060000,"o":19102,"h":19105,"l":19084,"c":19091.5,"v":528.697}
{"ts":1665840120000,"o":19091.5,"h":19102.5,"l":19091.5,"c":19102,"v":79.247}
{"ts":1665840180000,"o":19102,"h":19110.5,"l":19101.5,"c":19110.5,"v":107.51}
{"ts":1665840240000,"o":19110.5,"h":19111.5,"l":19110,"c":19111.5,"v":86.899}
{"ts":1665840300000,"o":19111.5,"h":19111.5,"l":19099,"c":19099.5,"v":104.646}
{"ts":1665840360000,"o":19099.5,"h":19099.5,"l":19095.5,"c":19095.5,"v":91.14}
{"ts":1665840420000,"o":19095.5,"h":19099.5,"l":19095.5,"c":19099.5,"v":74.403}
{"ts":1665840480000,"o":19099.5,"h":19099.5,"l":19090,"c":19098.5,"v":87.766}
{"ts":1665840540000,"o":19098.5,"h":19114.5,"l":19098,"c":19112.5,"v":80.214}
{"ts":1665840600000,"o":19112.5,"h":19112.5,"l":19107,"c":19110,"v":45.908}
{"ts":1665840660000,"o":19110,"h":19116.5,"l":19109.5,"c":19116,"v":66.015}
{"ts":1665840720000,"o":19116,"h":19127,"l":19116,"c":19120.5,"v":137.859}
{"ts":1665840780000,"o":19120.5,"h":19123,"l":19120.5,"c":19121.5,"v":16.812}
{"ts":1665840840000,"o":19121.5,"h":19121.5,"l":19115,"c":19115.5,"v":38.103}
{"ts":1665840900000,"o":19115.5,"h":19115.5,"l":19111,"c":19111.5,"v":40.732}
{"ts":1665840960000,"o":19111.5,"h":19111.5,"l":19103,"c":19103.5,"v":29.831}
{"ts":1665841020000,"o":19103.5,"h":19103.5,"l":19100,"c":19100,"v":65.174}
{"ts":1665841080000,"o":19100,"h":19107,"l":19100,"c":19106.5,"v":28.267}
{"ts":1665841140000,"o":19106.5,"h":19110,"l":19106.5,"c":19110,"v":63.802}
{"ts":1665841200000,"o":19110,"h":19110,"l":19107,"c":19107,"v":22.41}
{"ts":1665841260000,"o":19107,"h":19107.5,"l":19105.5,"c":19107.5,"v":26.375}
{"ts":1665841320000,"o":19107.5,"h":19123,"l":19107.5,"c":19123,"v":80.623}
{"ts":1665841380000,"o":19123,"h":19131,"l":19122.5,"c":19131,"v":76.637}
{"ts":1665841440000,"o":19131,"h":19131,"l":19130.5,"c":19130.5,"v":16.623}
{"ts":1665841500000,"o":19130.5,"h":19131,"l":19126.5,"c":19126.5,"v":25.05}
{"ts":1665841560000,"o":19126.5,"h":19127,"l":19122.5,"c":19123,"v":15.203}
{"ts":1665841620000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":10.333}
{"ts":1665841680000,"o":19123,"h":19127.5,"l":19122.5,"c":19127,"v":18.373}
{"ts":1665841740000,"o":19127,"h":19127.5,"l":19127,"c":19127.5,"v":16.035}
{"ts":1665841800000,"o":19127.5,"h":19127.5,"l":19123.5,"c":19124,"v":57.177}
{"ts":1665841860000,"o":19124,"h":19124,"l":19123.5,"c":19123.5,"v":42.952}
{"ts":1665841920000,"o":19123.5,"h":19124,"l":19123.5,"c":19123.5,"v":7.787}
{"ts":1665841980000,"o":19123.5,"h":19128.5,"l":19123.5,"c":19128.5,"v":36.924}
{"ts":1665842040000,"o":19128.5,"h":19130,"l":19128,"c":19129.5,"v":25.898}
{"ts":1665842100000,"o":19129.5,"h":19135,"l":19129.5,"c":19134.5,"v":38.405}
{"ts":1665842160000,"o":19134.5,"h":19154,"l":19134.5,"c":19153.5,"v":278.056}
{"ts":1665842220000,"o":19153.5,"h":19170,"l":19151,"c":19170,"v":176.8}
{"ts":1665842280000,"o":19170,"h":19170,"l":19165,"c":19165,"v":98.74}
{"ts":1665842340000,"o":19165,"h":19165.5,"l":19161,"c":19161,"v":54.053}
{"ts":1665842400000,"o":19161,"h":19165,"l":19161,"c":19165,"v":36.805}
{"ts":1665842460000,"o":19165,"h":19167,"l":19164.5,"c":19167,"v":108.7}
{"ts":1665842520000,"o":19167,"h":19170,"l":19163.5,"c":19166.5,"v":132.662}
{"ts":1665842580000,"o":19166.5,"h":19166.5,"l":19157,"c":19157.5,"v":62.912}
{"ts":1665842640000,"o":19157.5,"h":19157.5,"l":19153,"c":19157,"v":48.51}
{"ts":1665842700000,"o":19157,"h":19157,"l":19155,"c":19155,"v":22.423}
{"ts":1665842760000,"o":19155,"h":19155,"l":19151.5,"c":19152,"v":30.472}
{"ts":1665842820000,"o":19152,"h":19152,"l":19151.5,"c":19152,"v":18.709}
{"ts":1665842880000,"o":19152,"h":19152,"l":19151.5,"c":19151.5,"v":6.175}
{"ts":1665842940000,"o":19151.5,"h":19152,"l":19151.5,"c":19151.5,"v":6.255}
{"ts":1665843000000,"o":19151.5,"h":19152,"l":19151.5,"c":19152,"v":16.018}
{"ts":1665843060000,"o":19152,"h":19152,"l":19142.5,"c":19149.5,"v":86.308}
{"ts":1665843120000,"o":19149.5,"h":19150,"l":19147.5,"c":19147.5,"v":17.527}
{"ts":1665843180000,"o":19147.5,"h":19148,"l":19147.5,"c":19148,"v":14.783}
{"ts":1665843240000,"o":19148,"h":19148,"l":19147.5,"c":19147.5,"v":7.109}
{"ts":1665843300000,"o":19147.5,"h":19148,"l":19147.5,"c":19148,"v":5.853}
{"ts":1665843360000,"o":19148,"h":19148,"l":19147.5,"c":19148,"v":9.104}
{"ts":1665843420000,"o":19148,"h":19148,"l":19138,"c":19138.5,"v":42.63}
{"ts":1665843480000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":28.381}
{"ts":1665843540000,"o":19138,"h":19138.5,"l":19111,"c":19120,"v":419.197}
{"ts":1665843600000,"o":19120,"h":19120.5,"l":19111,"c":19117.5,"v":51.945}
{"ts":1665843660000,"o":19117.5,"h":19118.5,"l":19117.5,"c":19118.5,"v":39.561}
{"ts":1665843720000,"o":19118.5,"h":19128,"l":19118,"c":19127.5,"v":51.462}
{"ts":1665843780000,"o":19127.5,"h":19128,"l":19127.5,"c":19128,"v":28.225}
{"ts":1665843840000,"o":19128,"h":19128,"l":19115,"c":19115,"v":66.052}
{"ts":1665843900000,"o":19115,"h":19121.5,"l":19115,"c":19121.5,"v":105.825}
{"ts":1665843960000,"o":19121.5,"h":19122,"l":19121,"c":19121.5,"v":12.597}
{"ts":1665844020000,"o":19121.5,"h":19127,"l":19121.5,"c":19126.5,"v":20.364}
{"ts":1665844080000,"o":19126.5,"h":19127,"l":19126.5,"c":19127,"v":8.534}
{"ts":1665844140000,"o":19127,"h":19127,"l":19126.5,"c":19127,"v":10.133}
{"ts":1665844200000,"o":19127,"h":19127,"l":19117,"c":19123.5,"v":28.377}
{"ts":1665844260000,"o":19123.5,"h":19135,"l":19123.5,"c":19135,"v":65.05}
{"ts":1665844320000,"o":19135,"h":19142,"l":19134.5,"c":19142,"v":63.384}
{"ts":1665844380000,"o":19142,"h":19142,"l":19133.5,"c":19134,"v":14.505}
{"ts":1665844440000,"o":19134,"h":19134,"l":19133.5,"c":19134,"v":7.078}
{"ts":1665844500000,"o":19134,"h":19136,"l":19133.5,"c":19135.5,"v":26.587}
{"ts":1665844560000,"o":19135.5,"h":19137,"l":19135.5,"c":19137,"v":12.058}
{"ts":1665844620000,"o":19137,"h":19137,"l":19134,"c":19134.5,"v":36.638}
{"ts":1665844680000,"o":19134.5,"h":19134.5,"l":19132,"c":19132.5,"v":10.888}
{"ts":1665844740000,"o":19132.5,"h":19133.5,"l":19132,"c":19133.5,"v":39.842}
{"ts":1665844800000,"o":19133.5,"h":19133.5,"l":19133,"c":19133.5,"v":12.65}
{"ts":1665844860000,"o":19133.5,"h":19140,"l":19133,"c":19140,"v":54.159}
{"ts":1665844920000,"o":19140,"h":19143.5,"l":19139.5,"c":19143,"v":49.757}
{"ts":1665844980000,"o":19143,"h":19148.5,"l":19143,"c":19148.5,"v":19.009}
{"ts":1665845040000,"o":19148.5,"h":19148.5,"l":19148,"c":19148,"v":31.481}
{"ts":1665845100000,"o":19148,"h":19148.5,"l":19148,"c":19148.5,"v":12.663}
{"ts":1665845160000,"o":19148.5,"h":19148.5,"l":19141.5,"c":19141.5,"v":41.136}
{"ts":1665845220000,"o":19141.5,"h":19142,"l":19138,"c":19138,"v":17.787}
{"ts":1665845280000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":10.923}
{"ts":1665845340000,"o":19138.5,"h":19138.5,"l":19138,"c":19138.5,"v":13.114}
{"ts":1665845400000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":15.555}
{"ts":1665845460000,"o":19138,"h":19138.5,"l":19138,"c":19138,"v":21.893}
{"ts":1665845520000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":10.142}
{"ts":1665845580000,"o":19138.5,"h":19138.5,"l":19138,"c":19138.5,"v":5.009}
{"ts":1665845640000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":9.945}
{"ts":1665845700000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":13.927}
{"ts":1665845760000,"o":19138.5,"h":19138.5,"l":19138,"c":19138.5,"v":17.963}
{"ts":1665845820000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":19.414}
{"ts":1665845880000,"o":19138,"h":19138.5,"l":19132.5,"c":19132.5,"v":49.531}
{"ts":1665845940000,"o":19132.5,"h":19133,"l":19132.5,"c":19132.5,"v":15.906}
{"ts":1665846000000,"o":19132.5,"h":19133,"l":19132.5,"c":19133,"v":11.9}
{"ts":1665846060000,"o":19133,"h":19133,"l":19132.5,"c":19133,"v":8.805}
{"ts":1665846120000,"o":19133,"h":19133,"l":19132.5,"c":19132.5,"v":7.041}
{"ts":1665846180000,"o":19132.5,"h":19133,"l":19132.5,"c":19133,"v":10.001}
{"ts":1665846240000,"o":19133,"h":19133,"l":19130,"c":19132,"v":15.36}
{"ts":1665846300000,"o":19132,"h":19132.5,"l":19132,"c":19132.5,"v":24.163}
{"ts":1665846360000,"o":19132.5,"h":19132.5,"l":19127,"c":19127.5,"v":21.757}
{"ts":1665846420000,"o":19127.5,"h":19127.5,"l":19125,"c":19127.5,"v":30.349}
{"ts":1665846480000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":7.764}
{"ts":1665846540000,"o":19127.5,"h":19127.5,"l":19127,"c":19127,"v":20.3}
{"ts":1665846600000,"o":19127,"h":19129,"l":19127,"c":19129,"v":17.439}
{"ts":1665846660000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":7.384}
{"ts":1665846720000,"o":19128.5,"h":19129,"l":19128.5,"c":19128.5,"v":5.284}
{"ts":1665846780000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":5.35}
{"ts":1665846840000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":45.278}
{"ts":1665846900000,"o":19128.5,"h":19129,"l":19128.5,"c":19128.5,"v":6.483}
{"ts":1665846960000,"o":19128.5,"h":19129,"l":19128.5,"c":19128.5,"v":8.455}
{"ts":1665847020000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":19.216}
{"ts":1665847080000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":37.232}
{"ts":1665847140000,"o":19128.5,"h":19129,"l":19120,"c":19120,"v":43.2}
{"ts":1665847200000,"o":19120,"h":19120.5,"l":19120,"c":19120,"v":17.575}
{"ts":1665847260000,"o":19120,"h":19129.5,"l":19120,"c":19129.5,"v":20.386}
{"ts":1665847320000,"o":19129.5,"h":19134.5,"l":19129,"c":19134,"v":38.856}
{"ts":1665847380000,"o":19134,"h":19134.5,"l":19134,"c":19134.5,"v":15.078}
{"ts":1665847440000,"o":19134.5,"h":19134.5,"l":19134,"c":19134.5,"v":6.043}
{"ts":1665847500000,"o":19134.5,"h":19134.5,"l":19134,"c":19134,"v":5.767}
{"ts":1665847560000,"o":19134,"h":19134.5,"l":19134,"c":19134.5,"v":8.557}
{"ts":1665847620000,"o":19134.5,"h":19134.5,"l":19134,"c":19134.5,"v":6.142}
{"ts":1665847680000,"o":19134.5,"h":19134.5,"l":19134,"c":19134,"v":6.91}
{"ts":1665847740000,"o":19134,"h":19134.5,"l":19134,"c":19134,"v":12.995}
{"ts":1665847800000,"o":19134,"h":19134.5,"l":19134,"c":19134,"v":4.009}
{"ts":1665847860000,"o":19134,"h":19134.5,"l":19134,"c":19134.5,"v":4.825}
{"ts":1665847920000,"o":19134.5,"h":19134.5,"l":19134,"c":19134,"v":15.791}
{"ts":1665847980000,"o":19134,"h":19134.5,"l":19134,"c":19134.5,"v":4.864}
{"ts":1665848040000,"o":19134.5,"h":19134.5,"l":19134,"c":19134,"v":1.512}
{"ts":1665848100000,"o":19134,"h":19134.5,"l":19130.5,"c":19131,"v":31.997}
{"ts":1665848160000,"o":19131,"h":19131,"l":19125,"c":19125.5,"v":46.456}
{"ts":1665848220000,"o":19125.5,"h":19125.5,"l":19121,"c":19122.5,"v":25.121}
{"ts":1665848280000,"o":19122.5,"h":19122.5,"l":19114,"c":19118.5,"v":68.91}
{"ts":1665848340000,"o":19118.5,"h":19123,"l":19118.5,"c":19121,"v":21.898}
{"ts":1665848400000,"o":19121,"h":19121.5,"l":19121,"c":19121.5,"v":29.172}
{"ts":1665848460000,"o":19121.5,"h":19121.5,"l":19117,"c":19117,"v":55.136}
{"ts":1665848520000,"o":19117,"h":19117.5,"l":19117,"c":19117.5,"v":25.997}
{"ts":1665848580000,"o":19117.5,"h":19119.5,"l":19117,"c":19119,"v":19.148}
{"ts":1665848640000,"o":19119,"h":19127,"l":19119,"c":19126.5,"v":23.703}
{"ts":1665848700000,"o":19126.5,"h":19127,"l":19126.5,"c":19126.5,"v":5.218}
{"ts":1665848760000,"o":19126.5,"h":19127,"l":19118,"c":19118,"v":65.033}
{"ts":1665848820000,"o":19118,"h":19118.5,"l":19113.5,"c":19117,"v":24.499}
{"ts":1665848880000,"o":19117,"h":19121,"l":19117,"c":19121,"v":32.969}
{"ts":1665848940000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":10.82}
{"ts":1665849000000,"o":19120.5,"h":19121,"l":19119,"c":19119.5,"v":43.175}
{"ts":1665849060000,"o":19119.5,"h":19119.5,"l":19117.5,"c":19117.5,"v":5.944}
{"ts":1665849120000,"o":19117.5,"h":19121,"l":19117.5,"c":19120.5,"v":6.348}
{"ts":1665849180000,"o":19120.5,"h":19121,"l":19120.5,"c":19120.5,"v":16.413}
{"ts":1665849240000,"o":19120.5,"h":19127,"l":19120.5,"c":19126.5,"v":12.036}
{"ts":1665849300000,"o":19126.5,"h":19127,"l":19124.5,"c":19124.5,"v":22.056}
{"ts":1665849360000,"o":19124.5,"h":19125,"l":19124.5,"c":19125,"v":7.914}
{"ts":1665849420000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":7.404}
{"ts":1665849480000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":9.619}
{"ts":1665849540000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":11.686}
{"ts":1665849600000,"o":19125,"h":19125,"l":19120,"c":19120.5,"v":52.452}
{"ts":1665849660000,"o":19120.5,"h":19120.5,"l":19120,"c":19120,"v":18.099}
{"ts":1665849720000,"o":19120,"h":19120.5,"l":19118,"c":19118.5,"v":14.846}
{"ts":1665849780000,"o":19118.5,"h":19118.5,"l":19114.5,"c":19114.5,"v":34.389}
{"ts":1665849840000,"o":19114.5,"h":19115,"l":19114.5,"c":19114.5,"v":35.832}
{"ts":1665849900000,"o":19114.5,"h":19119,"l":19114.5,"c":19119,"v":18.685}
{"ts":1665849960000,"o":19119,"h":19119,"l":19118.5,"c":19118.5,"v":14.044}
{"ts":1665850020000,"o":19118.5,"h":19123,"l":19118.5,"c":19122,"v":18.19}
{"ts":1665850080000,"o":19122,"h":19122,"l":19121,"c":19121.5,"v":7.697}
{"ts":1665850140000,"o":19121.5,"h":19122.5,"l":19121,"c":19122,"v":13.879}
{"ts":1665850200000,"o":19122,"h":19122.5,"l":19122,"c":19122,"v":30.242}
{"ts":1665850260000,"o":19122,"h":19122.5,"l":19122,"c":19122.5,"v":6.58}
{"ts":1665850320000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":16.821}
{"ts":1665850380000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":3.869}
{"ts":1665850440000,"o":19122.5,"h":19122.5,"l":19119.5,"c":19120.5,"v":10.09}
{"ts":1665850500000,"o":19120.5,"h":19127.5,"l":19120.5,"c":19127.5,"v":18.463}
{"ts":1665850560000,"o":19127.5,"h":19140,"l":19127,"c":19139.5,"v":124.392}
{"ts":1665850620000,"o":19139.5,"h":19143.5,"l":19139.5,"c":19143,"v":95.331}
{"ts":1665850680000,"o":19143,"h":19150,"l":19141,"c":19141.5,"v":199.756}
{"ts":1665850740000,"o":19141.5,"h":19141.5,"l":19134,"c":19134.5,"v":87.812}
{"ts":1665850800000,"o":19134.5,"h":19135.5,"l":19133.5,"c":19135.5,"v":27.209}
{"ts":1665850860000,"o":19135.5,"h":19137,"l":19135,"c":19137,"v":14.381}
{"ts":1665850920000,"o":19137,"h":19137,"l":19136.5,"c":19137,"v":7.995}
{"ts":1665850980000,"o":19137,"h":19137,"l":19136.5,"c":19136.5,"v":12.573}
{"ts":1665851040000,"o":19136.5,"h":19138,"l":19136.5,"c":19137.5,"v":18.953}
{"ts":1665851100000,"o":19137.5,"h":19143,"l":19137.5,"c":19143,"v":44.204}
{"ts":1665851160000,"o":19143,"h":19150,"l":19142.5,"c":19150,"v":26.327}
{"ts":1665851220000,"o":19150,"h":19150,"l":19140.5,"c":19141,"v":47.275}
{"ts":1665851280000,"o":19141,"h":19141,"l":19136.5,"c":19137,"v":12.576}
{"ts":1665851340000,"o":19137,"h":19137,"l":19136.5,"c":19136.5,"v":5.393}
{"ts":1665851400000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":8.282}
{"ts":1665851460000,"o":19136.5,"h":19139,"l":19136.5,"c":19139,"v":12.421}
{"ts":1665851520000,"o":19139,"h":19140,"l":19138.5,"c":19140,"v":5.405}
{"ts":1665851580000,"o":19140,"h":19140,"l":19139.5,"c":19139.5,"v":5.288}
{"ts":1665851640000,"o":19139.5,"h":19140,"l":19139.5,"c":19140,"v":10.47}
{"ts":1665851700000,"o":19140,"h":19140,"l":19136.5,"c":19136.5,"v":16.582}
{"ts":1665851760000,"o":19136.5,"h":19137,"l":19136.5,"c":19137,"v":2.771}
{"ts":1665851820000,"o":19137,"h":19137,"l":19136.5,"c":19136.5,"v":2.898}
{"ts":1665851880000,"o":19136.5,"h":19137,"l":19136.5,"c":19137,"v":5.397}
{"ts":1665851940000,"o":19137,"h":19137,"l":19136.5,"c":19136.5,"v":20.055}
{"ts":1665852000000,"o":19136.5,"h":19137,"l":19133.5,"c":19134,"v":39.702}
{"ts":1665852060000,"o":19134,"h":19134,"l":19133.5,"c":19133.5,"v":19.559}
{"ts":1665852120000,"o":19133.5,"h":19134,"l":19117.5,"c":19117.5,"v":146.847}
{"ts":1665852180000,"o":19117.5,"h":19118,"l":19115,"c":19115.5,"v":44.484}
{"ts":1665852240000,"o":19115.5,"h":19115.5,"l":19115,"c":19115.5,"v":11.872}
{"ts":1665852300000,"o":19115.5,"h":19119,"l":19105,"c":19106,"v":231.586}
{"ts":1665852360000,"o":19106,"h":19120,"l":19105.5,"c":19120,"v":48.283}
{"ts":1665852420000,"o":19120,"h":19120,"l":19115,"c":19115.5,"v":19.047}
{"ts":1665852480000,"o":19115.5,"h":19119,"l":19114.5,"c":19117.5,"v":17.94}
{"ts":1665852540000,"o":19117.5,"h":19117.5,"l":19117,"c":19117,"v":4.856}
{"ts":1665852600000,"o":19117,"h":19117.5,"l":19117,"c":19117.5,"v":6.434}
{"ts":1665852660000,"o":19117.5,"h":19117.5,"l":19117,"c":19117.5,"v":12.109}
{"ts":1665852720000,"o":19117.5,"h":19117.5,"l":19114.5,"c":19115,"v":18.353}
{"ts":1665852780000,"o":19115,"h":19115,"l":19112.5,"c":19112.5,"v":19.037}
{"ts":1665852840000,"o":19112.5,"h":19113,"l":19112,"c":19113,"v":15.743}
{"ts":1665852900000,"o":19113,"h":19115,"l":19112.5,"c":19115,"v":23.467}
{"ts":1665852960000,"o":19115,"h":19115,"l":19114.5,"c":19114.5,"v":10.222}
{"ts":1665853020000,"o":19114.5,"h":19115,"l":19114.5,"c":19115,"v":11.666}
{"ts":1665853080000,"o":19115,"h":19117.5,"l":19114.5,"c":19117.5,"v":42.617}
{"ts":1665853140000,"o":19117.5,"h":19117.5,"l":19117,"c":19117,"v":13.062}
{"ts":1665853200000,"o":19117,"h":19117.5,"l":19117,"c":19117.5,"v":4.064}
{"ts":1665853260000,"o":19117.5,"h":19117.5,"l":19117,"c":19117,"v":3.499}
{"ts":1665853320000,"o":19117,"h":19117.5,"l":19117,"c":19117.5,"v":4.506}
{"ts":1665853380000,"o":19117.5,"h":19117.5,"l":19117,"c":19117.5,"v":5.649}
{"ts":1665853440000,"o":19117.5,"h":19117.5,"l":19117,"c":19117.5,"v":1.99}
{"ts":1665853500000,"o":19117.5,"h":19117.5,"l":19117,"c":19117.5,"v":4.653}
{"ts":1665853560000,"o":19117.5,"h":19117.5,"l":19115,"c":19115,"v":14.323}
{"ts":1665853620000,"o":19115,"h":19115.5,"l":19111,"c":19111,"v":5.855}
{"ts":1665853680000,"o":19111,"h":19111.5,"l":19107,"c":19109.5,"v":46.753}
{"ts":1665853740000,"o":19109.5,"h":19111.5,"l":19109,"c":19111.5,"v":22.736}
{"ts":1665853800000,"o":19111.5,"h":19112.5,"l":19111,"c":19112.5,"v":107.967}
{"ts":1665853860000,"o":19112.5,"h":19115,"l":19112,"c":19114.5,"v":24.913}
{"ts":1665853920000,"o":19114.5,"h":19115.5,"l":19114.5,"c":19115.5,"v":7.272}
{"ts":1665853980000,"o":19115.5,"h":19119.5,"l":19115,"c":19119.5,"v":20.561}
{"ts":1665854040000,"o":19119.5,"h":19126.5,"l":19119.5,"c":19126,"v":52.493}
{"ts":1665854100000,"o":19126,"h":19128,"l":19126,"c":19127.5,"v":8.969}
{"ts":1665854160000,"o":19127.5,"h":19128,"l":19121.5,"c":19121.5,"v":50.043}
{"ts":1665854220000,"o":19121.5,"h":19122,"l":19121.5,"c":19122,"v":4.395}
{"ts":1665854280000,"o":19122,"h":19122,"l":19121.5,"c":19122,"v":5.059}
{"ts":1665854340000,"o":19122,"h":19122,"l":19119,"c":19119,"v":7.063}
{"ts":1665854400000,"o":19119,"h":19119.5,"l":19112,"c":19112,"v":12.93}
{"ts":1665854460000,"o":19112,"h":19112.5,"l":19112,"c":19112.5,"v":6.53}
{"ts":1665854520000,"o":19112.5,"h":19112.5,"l":19110,"c":19110.5,"v":9.186}
{"ts":1665854580000,"o":19110.5,"h":19110.5,"l":19110,"c":19110,"v":18.135}
{"ts":1665854640000,"o":19110,"h":19110.5,"l":19110,"c":19110.5,"v":10.313}
{"ts":1665854700000,"o":19110.5,"h":19111.5,"l":19110,"c":19111,"v":6.768}
{"ts":1665854760000,"o":19111,"h":19112.5,"l":19111,"c":19111.5,"v":11.517}
{"ts":1665854820000,"o":19111.5,"h":19111.5,"l":19111,"c":19111,"v":3.491}
{"ts":1665854880000,"o":19111,"h":19111.5,"l":19111,"c":19111.5,"v":3.999}
{"ts":1665854940000,"o":19111.5,"h":19111.5,"l":19111,"c":19111.5,"v":8.499}
{"ts":1665855000000,"o":19111.5,"h":19115,"l":19111,"c":19114.5,"v":61.218}
{"ts":1665855060000,"o":19114.5,"h":19115,"l":19111,"c":19111.5,"v":17.876}
{"ts":1665855120000,"o":19111.5,"h":19111.5,"l":19091.5,"c":19098,"v":238.703}
{"ts":1665855180000,"o":19098,"h":19104,"l":19097.5,"c":19104,"v":45.065}
{"ts":1665855240000,"o":19104,"h":19106,"l":19099.5,"c":19105.5,"v":49.583}
{"ts":1665855300000,"o":19105.5,"h":19106,"l":19105.5,"c":19106,"v":25.591}
{"ts":1665855360000,"o":19106,"h":19106,"l":19104,"c":19104.5,"v":7.066}
{"ts":1665855420000,"o":19104.5,"h":19104.5,"l":19103,"c":19103,"v":10.556}
{"ts":1665855480000,"o":19103,"h":19103.5,"l":19103,"c":19103.5,"v":57.568}
{"ts":1665855540000,"o":19103.5,"h":19103.5,"l":19101,"c":19101.5,"v":22.442}
{"ts":1665855600000,"o":19101.5,"h":19101.5,"l":19101,"c":19101.5,"v":21.372}
{"ts":1665855660000,"o":19101.5,"h":19101.5,"l":19101,"c":19101,"v":6.912}
{"ts":1665855720000,"o":19101,"h":19101.5,"l":19096.5,"c":19096.5,"v":42.011}
{"ts":1665855780000,"o":19096.5,"h":19100,"l":19096.5,"c":19099.5,"v":19.715}
{"ts":1665855840000,"o":19099.5,"h":19103,"l":19099.5,"c":19101,"v":23.485}
{"ts":1665855900000,"o":19101,"h":19101.5,"l":19097.5,"c":19100,"v":16.25}
{"ts":1665855960000,"o":19100,"h":19105.5,"l":19099.5,"c":19105,"v":33.036}
{"ts":1665856020000,"o":19105,"h":19105.5,"l":19105,"c":19105.5,"v":8.957}
{"ts":1665856080000,"o":19105.5,"h":19106,"l":19105,"c":19106,"v":9.245}
{"ts":1665856140000,"o":19106,"h":19106,"l":19105.5,"c":19106,"v":5.551}
{"ts":1665856200000,"o":19106,"h":19106,"l":19105,"c":19105.5,"v":4.779}
{"ts":1665856260000,"o":19105.5,"h":19105.5,"l":19105,"c":19105.5,"v":12.289}
{"ts":1665856320000,"o":19105.5,"h":19105.5,"l":19105,"c":19105,"v":2.48}
{"ts":1665856380000,"o":19105,"h":19105.5,"l":19100,"c":19100,"v":49.329}
{"ts":1665856440000,"o":19100,"h":19100.5,"l":19097.5,"c":19097.5,"v":21.848}
{"ts":1665856500000,"o":19097.5,"h":19101,"l":19097.5,"c":19100.5,"v":26.399}
{"ts":1665856560000,"o":19100.5,"h":19101,"l":19091.5,"c":19093,"v":28.382}
{"ts":1665856620000,"o":19093,"h":19098.5,"l":19093,"c":19098.5,"v":19.72}
{"ts":1665856680000,"o":19098.5,"h":19100,"l":19098,"c":19100,"v":3.392}
{"ts":1665856740000,"o":19100,"h":19100,"l":19099.5,"c":19099.5,"v":13.845}
{"ts":1665856800000,"o":19099.5,"h":19100,"l":19099.5,"c":19099.5,"v":8.371}
{"ts":1665856860000,"o":19099.5,"h":19101.5,"l":19099.5,"c":19101.5,"v":25.75}
{"ts":1665856920000,"o":19101.5,"h":19104.5,"l":19098,"c":19104,"v":50.596}
{"ts":1665856980000,"o":19104,"h":19106,"l":19104,"c":19106,"v":16.138}
{"ts":1665857040000,"o":19106,"h":19112,"l":19105.5,"c":19111.5,"v":40.538}
{"ts":1665857100000,"o":19111.5,"h":19112,"l":19108,"c":19108,"v":14.632}
{"ts":1665857160000,"o":19108,"h":19108.5,"l":19100.5,"c":19100.5,"v":29.901}
{"ts":1665857220000,"o":19100.5,"h":19101,"l":19098,"c":19098,"v":9.471}
{"ts":1665857280000,"o":19098,"h":19098.5,"l":19098,"c":19098,"v":9.529}
{"ts":1665857340000,"o":19098,"h":19101,"l":19098,"c":19100.5,"v":17.681}
{"ts":1665857400000,"o":19100.5,"h":19101,"l":19100.5,"c":19101,"v":4.149}
{"ts":1665857460000,"o":19101,"h":19101,"l":19100.5,"c":19101,"v":11.286}
{"ts":1665857520000,"o":19101,"h":19101,"l":19100.5,"c":19101,"v":5.605}
{"ts":1665857580000,"o":19101,"h":19101,"l":19100.5,"c":19101,"v":9.195}
{"ts":1665857640000,"o":19101,"h":19101,"l":19100.5,"c":19100.5,"v":18.844}
{"ts":1665857700000,"o":19100.5,"h":19114.5,"l":19100.5,"c":19114.5,"v":61.346}
{"ts":1665857760000,"o":19114.5,"h":19120.5,"l":19114,"c":19120.5,"v":45.878}
{"ts":1665857820000,"o":19120.5,"h":19120.5,"l":19120,"c":19120,"v":39.993}
{"ts":1665857880000,"o":19120,"h":19120.5,"l":19113,"c":19113,"v":48.662}
{"ts":1665857940000,"o":19113,"h":19113.5,"l":19113,"c":19113.5,"v":5.855}
{"ts":1665858000000,"o":19113.5,"h":19113.5,"l":19113,"c":19113,"v":6.979}
{"ts":1665858060000,"o":19113,"h":19113.5,"l":19107.5,"c":19111,"v":17.63}
{"ts":1665858120000,"o":19111,"h":19111,"l":19108.5,"c":19109,"v":28.862}
{"ts":1665858180000,"o":19109,"h":19109,"l":19108.5,"c":19109,"v":26.2}
{"ts":1665858240000,"o":19109,"h":19111.5,"l":19108.5,"c":19111,"v":9.316}
{"ts":1665858300000,"o":19111,"h":19122,"l":19111,"c":19121.5,"v":114.019}
{"ts":1665858360000,"o":19121.5,"h":19122,"l":19121.5,"c":19122,"v":30.083}
{"ts":1665858420000,"o":19122,"h":19122,"l":19119.5,"c":19120,"v":9.821}
{"ts":1665858480000,"o":19120,"h":19120,"l":19112,"c":19113.5,"v":27.034}
{"ts":1665858540000,"o":19113.5,"h":19113.5,"l":19108.5,"c":19109,"v":38.219}
{"ts":1665858600000,"o":19109,"h":19114,"l":19108.5,"c":19114,"v":81.848}
{"ts":1665858660000,"o":19114,"h":19117,"l":19113.5,"c":19116.5,"v":14.345}
{"ts":1665858720000,"o":19116.5,"h":19117,"l":19116.5,"c":19116.5,"v":8.494}
{"ts":1665858780000,"o":19116.5,"h":19117,"l":19109.5,"c":19109.5,"v":12.568}
{"ts":1665858840000,"o":19109.5,"h":19112.5,"l":19109.5,"c":19112,"v":2.748}
{"ts":1665858900000,"o":19112,"h":19112.5,"l":19112,"c":19112.5,"v":2.817}
{"ts":1665858960000,"o":19112.5,"h":19112.5,"l":19112,"c":19112,"v":3.391}
{"ts":1665859020000,"o":19112,"h":19114,"l":19112,"c":19113.5,"v":4.955}
{"ts":1665859080000,"o":19113.5,"h":19117.5,"l":19113.5,"c":19117,"v":7.315}
{"ts":1665859140000,"o":19117,"h":19120,"l":19117,"c":19119.5,"v":11.68}
{"ts":1665859200000,"o":19119.5,"h":19120,"l":19119.5,"c":19119.5,"v":18.512}
{"ts":1665859260000,"o":19119.5,"h":19120,"l":19118,"c":19118.5,"v":15.463}
{"ts":1665859320000,"o":19118.5,"h":19118.5,"l":19118,"c":19118.5,"v":7.194}
{"ts":1665859380000,"o":19118.5,"h":19118.5,"l":19118,"c":19118,"v":17.891}
{"ts":1665859440000,"o":19118,"h":19120.5,"l":19118,"c":19120,"v":20.84}
{"ts":1665859500000,"o":19120,"h":19120.5,"l":19120,"c":19120,"v":10.16}
{"ts":1665859560000,"o":19120,"h":19120.5,"l":19118.5,"c":19120.5,"v":9.046}
{"ts":1665859620000,"o":19120.5,"h":19120.5,"l":19120,"c":19120,"v":31.316}
{"ts":1665859680000,"o":19120,"h":19121,"l":19120,"c":19121,"v":9.993}
{"ts":1665859740000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":8.625}
{"ts":1665859800000,"o":19120.5,"h":19121,"l":19117.5,"c":19117.5,"v":18.641}
{"ts":1665859860000,"o":19117.5,"h":19118,"l":19105.5,"c":19111.5,"v":40.044}
{"ts":1665859920000,"o":19111.5,"h":19111.5,"l":19111,"c":19111.5,"v":13.63}
{"ts":1665859980000,"o":19111.5,"h":19115,"l":19111,"c":19114.5,"v":20.953}
{"ts":1665860040000,"o":19114.5,"h":19116.5,"l":19114.5,"c":19116.5,"v":24.155}
{"ts":1665860100000,"o":19116.5,"h":19116.5,"l":19116,"c":19116.5,"v":20.499}
{"ts":1665860160000,"o":19116.5,"h":19116.5,"l":19116,"c":19116,"v":7.52}
{"ts":1665860220000,"o":19116,"h":19116.5,"l":19116,"c":19116.5,"v":18.752}
{"ts":1665860280000,"o":19116.5,"h":19116.5,"l":19116,"c":19116,"v":4.595}
{"ts":1665860340000,"o":19116,"h":19116.5,"l":19111.5,"c":19111.5,"v":18.541}
{"ts":1665860400000,"o":19111.5,"h":19113,"l":19102.5,"c":19102.5,"v":26.551}
{"ts":1665860460000,"o":19102.5,"h":19103,"l":19093.5,"c":19103,"v":58.083}
{"ts":1665860520000,"o":19103,"h":19103,"l":19102.5,"c":19103,"v":15.826}
{"ts":1665860580000,"o":19103,"h":19103,"l":19101,"c":19101,"v":10.533}
{"ts":1665860640000,"o":19101,"h":19105.5,"l":19101,"c":19105.5,"v":9.956}
{"ts":1665860700000,"o":19105.5,"h":19110.5,"l":19105,"c":19110,"v":41.379}
{"ts":1665860760000,"o":19110,"h":19112,"l":19110,"c":19110.5,"v":5.384}
{"ts":1665860820000,"o":19110.5,"h":19110.5,"l":19110,"c":19110.5,"v":1.909}
{"ts":1665860880000,"o":19110.5,"h":19110.5,"l":19110,"c":19110,"v":6.767}
{"ts":1665860940000,"o":19110,"h":19115,"l":19110,"c":19115,"v":19.523}
{"ts":1665861000000,"o":19115,"h":19115,"l":19114.5,"c":19115,"v":3.912}
{"ts":1665861060000,"o":19115,"h":19116,"l":19114.5,"c":19116,"v":56.036}
{"ts":1665861120000,"o":19116,"h":19116,"l":19115.5,"c":19116,"v":2.635}
{"ts":1665861180000,"o":19116,"h":19116,"l":19115.5,"c":19116,"v":2.507}
{"ts":1665861240000,"o":19116,"h":19116,"l":19112,"c":19112,"v":3.235}
{"ts":1665861300000,"o":19112,"h":19112.5,"l":19111.5,"c":19112,"v":27.147}
{"ts":1665861360000,"o":19112,"h":19112,"l":19108,"c":19108.5,"v":16.397}
{"ts":1665861420000,"o":19108.5,"h":19109,"l":19052.5,"c":19069.5,"v":777.867}
{"ts":1665861480000,"o":19069.5,"h":19086,"l":19069,"c":19085.5,"v":113.011}
{"ts":1665861540000,"o":19085.5,"h":19091.5,"l":19083,"c":19083,"v":96.351}
{"ts":1665861600000,"o":19083,"h":19083.5,"l":19077.5,"c":19078,"v":32.505}
{"ts":1665861660000,"o":19078,"h":19078,"l":19077.5,"c":19077.5,"v":36.222}
{"ts":1665861720000,"o":19077.5,"h":19087.5,"l":19077.5,"c":19087.5,"v":99.929}
{"ts":1665861780000,"o":19087.5,"h":19087.5,"l":19087,"c":19087,"v":19.226}
{"ts":1665861840000,"o":19087,"h":19087.5,"l":19087,"c":19087,"v":5.939}
{"ts":1665861900000,"o":19087,"h":19091,"l":19087,"c":19091,"v":39.162}
{"ts":1665861960000,"o":19091,"h":19091,"l":19090.5,"c":19090.5,"v":30.155}
{"ts":1665862020000,"o":19090.5,"h":19091,"l":19090.5,"c":19091,"v":21.669}
{"ts":1665862080000,"o":19091,"h":19091,"l":19090.5,"c":19090.5,"v":8.909}
{"ts":1665862140000,"o":19090.5,"h":19091,"l":19090.5,"c":19091,"v":29.08}
{"ts":1665862200000,"o":19091,"h":19091,"l":19089,"c":19089.5,"v":16.672}
{"ts":1665862260000,"o":19089.5,"h":19089.5,"l":19082.5,"c":19083,"v":26.595}
{"ts":1665862320000,"o":19083,"h":19088.5,"l":19082.5,"c":19088,"v":32.217}
{"ts":1665862380000,"o":19088,"h":19093,"l":19088,"c":19093,"v":17.595}
{"ts":1665862440000,"o":19093,"h":19097,"l":19092.5,"c":19096.5,"v":80.855}
{"ts":1665862500000,"o":19096.5,"h":19102,"l":19096.5,"c":19101.5,"v":38.608}
{"ts":1665862560000,"o":19101.5,"h":19102,"l":19101.5,"c":19101.5,"v":17.575}
{"ts":1665862620000,"o":19101.5,"h":19102,"l":19101.5,"c":19102,"v":4.189}
{"ts":1665862680000,"o":19102,"h":19102,"l":19098.5,"c":19099,"v":18.958}
{"ts":1665862740000,"o":19099,"h":19099,"l":19079.5,"c":19079.5,"v":88.062}
{"ts":1665862800000,"o":19079.5,"h":19079.5,"l":19078.5,"c":19078.5,"v":30.458}
{"ts":1665862860000,"o":19078.5,"h":19079.5,"l":19078.5,"c":19079.5,"v":11.991}
{"ts":1665862920000,"o":19079.5,"h":19082.5,"l":19079.5,"c":19082,"v":6.471}
{"ts":1665862980000,"o":19082,"h":19082.5,"l":19082,"c":19082.5,"v":5.437}
{"ts":1665863040000,"o":19082.5,"h":19082.5,"l":19082,"c":19082.5,"v":12.76}
{"ts":1665863100000,"o":19082.5,"h":19086,"l":19082,"c":19085.5,"v":22.931}
{"ts":1665863160000,"o":19085.5,"h":19086.5,"l":19085.5,"c":19086,"v":10.219}
{"ts":1665863220000,"o":19086,"h":19086.5,"l":19086,"c":19086.5,"v":18.931}
{"ts":1665863280000,"o":19086.5,"h":19088.5,"l":19086,"c":19088.5,"v":7.746}
{"ts":1665863340000,"o":19088.5,"h":19088.5,"l":19088,"c":19088.5,"v":7.358}
{"ts":1665863400000,"o":19088.5,"h":19088.5,"l":19085,"c":19085.5,"v":6.902}
{"ts":1665863460000,"o":19085.5,"h":19085.5,"l":19085,"c":19085.5,"v":16.707}
{"ts":1665863520000,"o":19085.5,"h":19088,"l":19085,"c":19087.5,"v":15.983}
{"ts":1665863580000,"o":19087.5,"h":19088,"l":19087.5,"c":19087.5,"v":1.793}
{"ts":1665863640000,"o":19087.5,"h":19088,"l":19087.5,"c":19088,"v":9.632}
{"ts":1665863700000,"o":19088,"h":19088,"l":19087.5,"c":19087.5,"v":9.567}
{"ts":1665863760000,"o":19087.5,"h":19088,"l":19087.5,"c":19087.5,"v":32.841}
{"ts":1665863820000,"o":19087.5,"h":19088,"l":19087.5,"c":19088,"v":3.62}
{"ts":1665863880000,"o":19088,"h":19088,"l":19087.5,"c":19088,"v":3.587}
{"ts":1665863940000,"o":19088,"h":19090,"l":19087.5,"c":19090,"v":33.614}
{"ts":1665864000000,"o":19090,"h":19090,"l":19087.5,"c":19087.5,"v":21.302}
{"ts":1665864060000,"o":19087.5,"h":19088,"l":19087,"c":19087.5,"v":7.06}
{"ts":1665864120000,"o":19087.5,"h":19087.5,"l":19087,"c":19087,"v":4.708}
{"ts":1665864180000,"o":19087,"h":19087.5,"l":19086,"c":19086,"v":17.071}
{"ts":1665864240000,"o":19086,"h":19086.5,"l":19085,"c":19085,"v":22.902}
{"ts":1665864300000,"o":19085,"h":19085.5,"l":19085,"c":19085.5,"v":12.914}
{"ts":1665864360000,"o":19085.5,"h":19085.5,"l":19073.5,"c":19073.5,"v":92.172}
{"ts":1665864420000,"o":19073.5,"h":19078,"l":19073.5,"c":19078,"v":37.707}
{"ts":1665864480000,"o":19078,"h":19078,"l":19077.5,"c":19078,"v":22.083}
{"ts":1665864540000,"o":19078,"h":19082,"l":19077.5,"c":19081.5,"v":43.185}
{"ts":1665864600000,"o":19081.5,"h":19086.5,"l":19081.5,"c":19086.5,"v":21.896}
{"ts":1665864660000,"o":19086.5,"h":19086.5,"l":19086,"c":19086,"v":18.441}
{"ts":1665864720000,"o":19086,"h":19086.5,"l":19086,"c":19086,"v":30.797}
{"ts":1665864780000,"o":19086,"h":19086.5,"l":19085.5,"c":19086,"v":27.284}
{"ts":1665864840000,"o":19086,"h":19086,"l":19085.5,"c":19086,"v":9.556}
{"ts":1665864900000,"o":19086,"h":19086,"l":19071,"c":19082,"v":53.607}
{"ts":1665864960000,"o":19082,"h":19087,"l":19082,"c":19087,"v":14.782}
{"ts":1665865020000,"o":19087,"h":19093.5,"l":19086.5,"c":19093,"v":48.56}
{"ts":1665865080000,"o":19093,"h":19095.5,"l":19093,"c":19095,"v":27.022}
{"ts":1665865140000,"o":19095,"h":19097,"l":19095,"c":19097,"v":15.912}
{"ts":1665865200000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":8.725}
{"ts":1665865260000,"o":19097,"h":19097,"l":19096.5,"c":19097,"v":14.541}
{"ts":1665865320000,"o":19097,"h":19097,"l":19096.5,"c":19096.5,"v":4.86}
{"ts":1665865380000,"o":19096.5,"h":19098,"l":19096.5,"c":19097.5,"v":10.837}
{"ts":1665865440000,"o":19097.5,"h":19098,"l":19097.5,"c":19097.5,"v":7.429}
{"ts":1665865500000,"o":19097.5,"h":19098,"l":19097.5,"c":19098,"v":5.735}
{"ts":1665865560000,"o":19098,"h":19098,"l":19097.5,"c":19098,"v":3.731}
{"ts":1665865620000,"o":19098,"h":19098,"l":19097.5,"c":19097.5,"v":3.71}
{"ts":1665865680000,"o":19097.5,"h":19098,"l":19097.5,"c":19098,"v":4.038}
{"ts":1665865740000,"o":19098,"h":19098,"l":19097.5,"c":19098,"v":14.298}
{"ts":1665865800000,"o":19098,"h":19098,"l":19091,"c":19091.5,"v":31.759}
{"ts":1665865860000,"o":19091.5,"h":19091.5,"l":19091,"c":19091.5,"v":8.693}
{"ts":1665865920000,"o":19091.5,"h":19091.5,"l":19088,"c":19088.5,"v":12.411}
{"ts":1665865980000,"o":19088.5,"h":19088.5,"l":19088,"c":19088.5,"v":3.346}
{"ts":1665866040000,"o":19088.5,"h":19088.5,"l":19088,"c":19088.5,"v":8.231}
{"ts":1665866100000,"o":19088.5,"h":19088.5,"l":19082,"c":19082,"v":25.77}
{"ts":1665866160000,"o":19082,"h":19082.5,"l":19080,"c":19080,"v":18.738}
{"ts":1665866220000,"o":19080,"h":19080.5,"l":19080,"c":19080.5,"v":8.252}
{"ts":1665866280000,"o":19080.5,"h":19086.5,"l":19080,"c":19086,"v":20.219}
{"ts":1665866340000,"o":19086,"h":19086.5,"l":19086,"c":19086,"v":4.781}
{"ts":1665866400000,"o":19086,"h":19086.5,"l":19086,"c":19086,"v":10.881}
{"ts":1665866460000,"o":19086,"h":19086.5,"l":19086,"c":19086.5,"v":2.402}
{"ts":1665866520000,"o":19086.5,"h":19086.5,"l":19086,"c":19086.5,"v":5.811}
{"ts":1665866580000,"o":19086.5,"h":19086.5,"l":19083,"c":19083.5,"v":13.321}
{"ts":1665866640000,"o":19083.5,"h":19083.5,"l":19082,"c":19082.5,"v":14.926}
{"ts":1665866700000,"o":19082.5,"h":19085.5,"l":19082,"c":19085.5,"v":61.112}
{"ts":1665866760000,"o":19085.5,"h":19085.5,"l":19085,"c":19085,"v":19.222}
{"ts":1665866820000,"o":19085,"h":19085.5,"l":19085,"c":19085,"v":13.007}
{"ts":1665866880000,"o":19085,"h":19086.5,"l":19085,"c":19086,"v":26.573}
{"ts":1665866940000,"o":19086,"h":19086.5,"l":19086,"c":19086,"v":4.001}
{"ts":1665867000000,"o":19086,"h":19086.5,"l":19086,"c":19086,"v":12.35}
{"ts":1665867060000,"o":19086,"h":19086.5,"l":19086,"c":19086,"v":26.664}
{"ts":1665867120000,"o":19086,"h":19086.5,"l":19083,"c":19083,"v":23.197}
{"ts":1665867180000,"o":19083,"h":19086.5,"l":19083,"c":19086.5,"v":13.791}
{"ts":1665867240000,"o":19086.5,"h":19088.5,"l":19086,"c":19088,"v":18.756}
{"ts":1665867300000,"o":19088,"h":19093.5,"l":19088,"c":19093.5,"v":16.651}
{"ts":1665867360000,"o":19093.5,"h":19093.5,"l":19093,"c":19093.5,"v":6.423}
{"ts":1665867420000,"o":19093.5,"h":19093.5,"l":19093,"c":19093,"v":8.274}
{"ts":1665867480000,"o":19093,"h":19096,"l":19093,"c":19096,"v":17.559}
{"ts":1665867540000,"o":19096,"h":19096,"l":19093,"c":19093.5,"v":3.504}
{"ts":1665867600000,"o":19093.5,"h":19093.5,"l":19091,"c":19091.5,"v":2.641}
{"ts":1665867660000,"o":19091.5,"h":19091.5,"l":19083.5,"c":19084,"v":24.864}
{"ts":1665867720000,"o":19084,"h":19084,"l":19083.5,"c":19083.5,"v":4.229}
{"ts":1665867780000,"o":19083.5,"h":19084,"l":19083.5,"c":19084,"v":2.676}
{"ts":1665867840000,"o":19084,"h":19084,"l":19083.5,"c":19084,"v":8.34}
{"ts":1665867900000,"o":19084,"h":19084,"l":19083.5,"c":19083.5,"v":7.687}
{"ts":1665867960000,"o":19083.5,"h":19084,"l":19083.5,"c":19084,"v":3.761}
{"ts":1665868020000,"o":19084,"h":19084,"l":19050,"c":19057,"v":285.889}
{"ts":1665868080000,"o":19057,"h":19059,"l":19050,"c":19058.5,"v":134.605}
{"ts":1665868140000,"o":19058.5,"h":19074.5,"l":19058.5,"c":19073,"v":152.052}
{"ts":1665868200000,"o":19073,"h":19076.5,"l":19073,"c":19076,"v":148.451}
{"ts":1665868260000,"o":19076,"h":19076.5,"l":19066.5,"c":19067,"v":214.178}
{"ts":1665868320000,"o":19067,"h":19071.5,"l":19066.5,"c":19071.5,"v":40.284}
{"ts":1665868380000,"o":19071.5,"h":19073,"l":19071,"c":19072.5,"v":44.162}
{"ts":1665868440000,"o":19072.5,"h":19079.5,"l":19072.5,"c":19079.5,"v":38.085}
{"ts":1665868500000,"o":19079.5,"h":19080,"l":19078,"c":19078.5,"v":27.003}
{"ts":1665868560000,"o":19078.5,"h":19079.5,"l":19078,"c":19079.5,"v":12.246}
{"ts":1665868620000,"o":19079.5,"h":19079.5,"l":19079,"c":19079.5,"v":9.186}
{"ts":1665868680000,"o":19079.5,"h":19084,"l":19079,"c":19084,"v":14.531}
{"ts":1665868740000,"o":19084,"h":19084,"l":19080,"c":19080.5,"v":12.634}
{"ts":1665868800000,"o":19080.5,"h":19080.5,"l":19080,"c":19080,"v":13.241}
{"ts":1665868860000,"o":19080,"h":19080.5,"l":19078.5,"c":19078.5,"v":15.153}
{"ts":1665868920000,"o":19078.5,"h":19079,"l":19078,"c":19078,"v":11.665}
{"ts":1665868980000,"o":19078,"h":19078.5,"l":19073.5,"c":19075.5,"v":19.029}
{"ts":1665869040000,"o":19075.5,"h":19075.5,"l":19073.5,"c":19074,"v":9.464}
{"ts":1665869100000,"o":19074,"h":19074,"l":19073.5,"c":19073.5,"v":9.412}
{"ts":1665869160000,"o":19073.5,"h":19074,"l":19073.5,"c":19073.5,"v":2.921}
{"ts":1665869220000,"o":19073.5,"h":19074,"l":19073.5,"c":19074,"v":2.314}
{"ts":1665869280000,"o":19074,"h":19074,"l":19073.5,"c":19073.5,"v":15.789}
{"ts":1665869340000,"o":19073.5,"h":19074,"l":19073.5,"c":19073.5,"v":8.589}
{"ts":1665869400000,"o":19073.5,"h":19079.5,"l":19073.5,"c":19079,"v":26.016}
{"ts":1665869460000,"o":19079,"h":19079.5,"l":19079,"c":19079,"v":12.613}
{"ts":1665869520000,"o":19079,"h":19082.5,"l":19079,"c":19082.5,"v":11.482}
{"ts":1665869580000,"o":19082.5,"h":19085,"l":19082,"c":19084.5,"v":16.267}
{"ts":1665869640000,"o":19084.5,"h":19085,"l":19084.5,"c":19085,"v":5.517}
{"ts":1665869700000,"o":19085,"h":19085,"l":19084.5,"c":19085,"v":9.928}
{"ts":1665869760000,"o":19085,"h":19085,"l":19084.5,"c":19085,"v":10.79}
{"ts":1665869820000,"o":19085,"h":19085,"l":19084.5,"c":19085,"v":6.542}
{"ts":1665869880000,"o":19085,"h":19085,"l":19084.5,"c":19085,"v":2.904}
{"ts":1665869940000,"o":19085,"h":19085,"l":19084.5,"c":19084.5,"v":19.219}
{"ts":1665870000000,"o":19084.5,"h":19085,"l":19083,"c":19083,"v":11.437}
{"ts":1665870060000,"o":19083,"h":19083.5,"l":19083,"c":19083.5,"v":15.812}
{"ts":1665870120000,"o":19083.5,"h":19083.5,"l":19083,"c":19083.5,"v":4.45}
{"ts":1665870180000,"o":19083.5,"h":19083.5,"l":19083,"c":19083.5,"v":13.965}
{"ts":1665870240000,"o":19083.5,"h":19083.5,"l":19083,"c":19083.5,"v":2.826}
{"ts":1665870300000,"o":19083.5,"h":19083.5,"l":19080,"c":19080.5,"v":27.288}
{"ts":1665870360000,"o":19080.5,"h":19080.5,"l":19078.5,"c":19078.5,"v":19.008}
{"ts":1665870420000,"o":19078.5,"h":19079,"l":19078.5,"c":19079,"v":11.605}
{"ts":1665870480000,"o":19079,"h":19079,"l":19075,"c":19075.5,"v":7.025}
{"ts":1665870540000,"o":19075.5,"h":19075.5,"l":19073,"c":19073.5,"v":13.093}
{"ts":1665870600000,"o":19073.5,"h":19073.5,"l":19061,"c":19063,"v":27.42}
{"ts":1665870660000,"o":19063,"h":19063,"l":19062.5,"c":19062.5,"v":25.961}
{"ts":1665870720000,"o":19062.5,"h":19063,"l":19062.5,"c":19062.5,"v":22.596}
{"ts":1665870780000,"o":19062.5,"h":19063,"l":19062.5,"c":19062.5,"v":29.042}
{"ts":1665870840000,"o":19062.5,"h":19063,"l":19062.5,"c":19062.5,"v":21.12}
{"ts":1665870900000,"o":19062.5,"h":19063,"l":19062.5,"c":19063,"v":8.057}
{"ts":1665870960000,"o":19063,"h":19063,"l":19062.5,"c":19063,"v":2.146}
{"ts":1665871020000,"o":19063,"h":19074.5,"l":19062.5,"c":19071,"v":63.412}
{"ts":1665871080000,"o":19071,"h":19071,"l":19062,"c":19064,"v":54.414}
{"ts":1665871140000,"o":19064,"h":19064.5,"l":19062,"c":19062,"v":9.816}
{"ts":1665871200000,"o":19062,"h":19062.5,"l":19055,"c":19061,"v":46.709}
{"ts":1665871260000,"o":19061,"h":19061.5,"l":19061,"c":19061,"v":3.888}
{"ts":1665871320000,"o":19061,"h":19061.5,"l":19036.5,"c":19044.5,"v":300.848}
{"ts":1665871380000,"o":19044.5,"h":19058.5,"l":19042,"c":19053.5,"v":144.77}
{"ts":1665871440000,"o":19053.5,"h":19060,"l":19053.5,"c":19054.5,"v":23.333}
{"ts":1665871500000,"o":19054.5,"h":19060.5,"l":19050,"c":19050,"v":54.058}
{"ts":1665871560000,"o":19050,"h":19056.5,"l":19050,"c":19053.5,"v":61.146}
{"ts":1665871620000,"o":19053.5,"h":19053.5,"l":19050,"c":19050.5,"v":30.797}
{"ts":1665871680000,"o":19050.5,"h":19050.5,"l":19050,"c":19050.5,"v":13.088}
{"ts":1665871740000,"o":19050.5,"h":19050.5,"l":19034.5,"c":19041.5,"v":124.532}
{"ts":1665871800000,"o":19041.5,"h":19043,"l":19034.5,"c":19042.5,"v":90.794}
{"ts":1665871860000,"o":19042.5,"h":19049,"l":19042.5,"c":19045,"v":38.965}
{"ts":1665871920000,"o":19045,"h":19045,"l":19038.5,"c":19044,"v":120.159}
{"ts":1665871980000,"o":19044,"h":19044.5,"l":19040.5,"c":19043.5,"v":31.935}
{"ts":1665872040000,"o":19043.5,"h":19049,"l":19043.5,"c":19049,"v":29.764}
{"ts":1665872100000,"o":19049,"h":19051.5,"l":19046.5,"c":19047,"v":82.201}
{"ts":1665872160000,"o":19047,"h":19047,"l":19044,"c":19047,"v":34.079}
{"ts":1665872220000,"o":19047,"h":19047,"l":19046.5,"c":19047,"v":9.728}
{"ts":1665872280000,"o":19047,"h":19047,"l":19038.5,"c":19044,"v":67.427}
{"ts":1665872340000,"o":19044,"h":19045.5,"l":19038,"c":19045,"v":65.859}
{"ts":1665872400000,"o":19045,"h":19045.5,"l":19039.5,"c":19039.5,"v":14.711}
{"ts":1665872460000,"o":19039.5,"h":19040,"l":19034.5,"c":19039.5,"v":154.561}
{"ts":1665872520000,"o":19039.5,"h":19047.5,"l":19039.5,"c":19047,"v":19.868}
{"ts":1665872580000,"o":19047,"h":19047.5,"l":19047,"c":19047,"v":11.26}
{"ts":1665872640000,"o":19047,"h":19058,"l":19047,"c":19058,"v":86.54}
{"ts":1665872700000,"o":19058,"h":19061,"l":19057.5,"c":19060.5,"v":23.85}
{"ts":1665872760000,"o":19060.5,"h":19069,"l":19060.5,"c":19069,"v":57.446}
{"ts":1665872820000,"o":19069,"h":19069,"l":19060,"c":19060,"v":28.429}
{"ts":1665872880000,"o":19060,"h":19065,"l":19060,"c":19064.5,"v":27.029}
{"ts":1665872940000,"o":19064.5,"h":19065,"l":19064.5,"c":19065,"v":7.519}
{"ts":1665873000000,"o":19065,"h":19065,"l":19053.5,"c":19058,"v":23.365}
{"ts":1665873060000,"o":19058,"h":19070,"l":19058,"c":19070,"v":43.351}
{"ts":1665873120000,"o":19070,"h":19074,"l":19069.5,"c":19073.5,"v":25.243}
{"ts":1665873180000,"o":19073.5,"h":19078,"l":19073.5,"c":19078,"v":24.099}
{"ts":1665873240000,"o":19078,"h":19078,"l":19077.5,"c":19077.5,"v":12.619}
{"ts":1665873300000,"o":19077.5,"h":19078,"l":19077.5,"c":19077.5,"v":9.488}
{"ts":1665873360000,"o":19077.5,"h":19078,"l":19077.5,"c":19077.5,"v":11.411}
{"ts":1665873420000,"o":19077.5,"h":19078,"l":19072.5,"c":19076,"v":11.528}
{"ts":1665873480000,"o":19076,"h":19078,"l":19076,"c":19078,"v":16.874}
{"ts":1665873540000,"o":19078,"h":19078,"l":19077.5,"c":19077.5,"v":31.186}
{"ts":1665873600000,"o":19077.5,"h":19080,"l":19073.5,"c":19074,"v":66.584}
{"ts":1665873660000,"o":19074,"h":19078,"l":19073.5,"c":19077.5,"v":17.263}
{"ts":1665873720000,"o":19077.5,"h":19078,"l":19077.5,"c":19077.5,"v":9.659}
{"ts":1665873780000,"o":19077.5,"h":19078,"l":19077.5,"c":19077.5,"v":18.202}
{"ts":1665873840000,"o":19077.5,"h":19080,"l":19077.5,"c":19079.5,"v":9.955}
{"ts":1665873900000,"o":19079.5,"h":19080,"l":19074,"c":19074.5,"v":37.411}
{"ts":1665873960000,"o":19074.5,"h":19074.5,"l":19074,"c":19074.5,"v":13.352}
{"ts":1665874020000,"o":19074.5,"h":19074.5,"l":19074,"c":19074.5,"v":3.241}
{"ts":1665874080000,"o":19074.5,"h":19074.5,"l":19074,"c":19074,"v":7.042}
{"ts":1665874140000,"o":19074,"h":19074.5,"l":19074,"c":19074.5,"v":6.292}
{"ts":1665874200000,"o":19074.5,"h":19074.5,"l":19074,"c":19074.5,"v":2.448}
{"ts":1665874260000,"o":19074.5,"h":19074.5,"l":19070.5,"c":19070.5,"v":25.395}
{"ts":1665874320000,"o":19070.5,"h":19071,"l":19070.5,"c":19070.5,"v":25.874}
{"ts":1665874380000,"o":19070.5,"h":19071,"l":19070.5,"c":19070.5,"v":24.714}
{"ts":1665874440000,"o":19070.5,"h":19071,"l":19070.5,"c":19070.5,"v":2.202}
{"ts":1665874500000,"o":19070.5,"h":19071,"l":19058,"c":19064.5,"v":58.487}
{"ts":1665874560000,"o":19064.5,"h":19070,"l":19064.5,"c":19068.5,"v":7.788}
{"ts":1665874620000,"o":19068.5,"h":19068.5,"l":19060,"c":19060.5,"v":16.702}
{"ts":1665874680000,"o":19060.5,"h":19060.5,"l":19054.5,"c":19054.5,"v":11.502}
{"ts":1665874740000,"o":19054.5,"h":19055,"l":19054.5,"c":19054.5,"v":28.344}
{"ts":1665874800000,"o":19054.5,"h":19055,"l":19001,"c":19019.5,"v":1234.426}
{"ts":1665874860000,"o":19019.5,"h":19026.5,"l":19008,"c":19014.5,"v":164.7}
{"ts":1665874920000,"o":19014.5,"h":19019,"l":18962,"c":18995,"v":1636.35}
{"ts":1665874980000,"o":18995,"h":19021,"l":18983,"c":19021,"v":261.212}
{"ts":1665875040000,"o":19021,"h":19023,"l":19013.5,"c":19019,"v":77.608}
{"ts":1665875100000,"o":19019,"h":19023.5,"l":19014,"c":19023,"v":82.853}
{"ts":1665875160000,"o":19023,"h":19034,"l":19023,"c":19033.5,"v":179.563}
{"ts":1665875220000,"o":19033.5,"h":19034,"l":19028,"c":19028.5,"v":65.85}
{"ts":1665875280000,"o":19028.5,"h":19029,"l":19028,"c":19029,"v":14.637}
{"ts":1665875340000,"o":19029,"h":19041.5,"l":19028.5,"c":19041.5,"v":118.822}
{"ts":1665875400000,"o":19041.5,"h":19041.5,"l":19035,"c":19038,"v":42.389}
{"ts":1665875460000,"o":19038,"h":19038.5,"l":19033,"c":19033.5,"v":49.059}
{"ts":1665875520000,"o":19033.5,"h":19052,"l":19033,"c":19052,"v":78.898}
{"ts":1665875580000,"o":19052,"h":19052,"l":19051.5,"c":19052,"v":32.502}
{"ts":1665875640000,"o":19052,"h":19052,"l":19047.5,"c":19048,"v":35.325}
{"ts":1665875700000,"o":19048,"h":19048,"l":19041.5,"c":19042,"v":62.439}
{"ts":1665875760000,"o":19042,"h":19042,"l":19034,"c":19034.5,"v":48.291}
{"ts":1665875820000,"o":19034.5,"h":19034.5,"l":19034,"c":19034.5,"v":17.893}
{"ts":1665875880000,"o":19034.5,"h":19034.5,"l":19034,"c":19034.5,"v":16.933}
{"ts":1665875940000,"o":19034.5,"h":19034.5,"l":19033,"c":19033,"v":30.078}
{"ts":1665876000000,"o":19033,"h":19033.5,"l":19021,"c":19025,"v":89.03}
{"ts":1665876060000,"o":19025,"h":19025,"l":19014,"c":19016.5,"v":78.923}
{"ts":1665876120000,"o":19016.5,"h":19020,"l":19008,"c":19008,"v":34.832}
{"ts":1665876180000,"o":19008,"h":19018,"l":19008,"c":19017.5,"v":57.302}
{"ts":1665876240000,"o":19017.5,"h":19022,"l":19017,"c":19022,"v":46.766}
{"ts":1665876300000,"o":19022,"h":19022,"l":19021,"c":19021.5,"v":26.739}
{"ts":1665876360000,"o":19021.5,"h":19021.5,"l":19018.5,"c":19019,"v":11.923}
{"ts":1665876420000,"o":19019,"h":19020,"l":19018.5,"c":19019.5,"v":14.312}
{"ts":1665876480000,"o":19019.5,"h":19107.5,"l":19019.5,"c":19088,"v":3038.79}
{"ts":1665876540000,"o":19088,"h":19125,"l":19088,"c":19108,"v":671.21}
{"ts":1665876600000,"o":19108,"h":19108,"l":19096,"c":19106,"v":290.052}
{"ts":1665876660000,"o":19106,"h":19127,"l":19101.5,"c":19101.5,"v":699.119}
{"ts":1665876720000,"o":19101.5,"h":19115,"l":19101.5,"c":19114.5,"v":118.635}
{"ts":1665876780000,"o":19114.5,"h":19115,"l":19103.5,"c":19112,"v":82.116}
{"ts":1665876840000,"o":19112,"h":19112,"l":19111.5,"c":19112,"v":128.076}
{"ts":1665876900000,"o":19112,"h":19112,"l":19101.5,"c":19103,"v":130.78}
{"ts":1665876960000,"o":19103,"h":19103.5,"l":19088.5,"c":19090,"v":117.47}
{"ts":1665877020000,"o":19090,"h":19090,"l":19072,"c":19080.5,"v":129.865}
{"ts":1665877080000,"o":19080.5,"h":19087.5,"l":19080,"c":19087.5,"v":44.009}
{"ts":1665877140000,"o":19087.5,"h":19087.5,"l":19087,"c":19087.5,"v":7.061}
{"ts":1665877200000,"o":19087.5,"h":19087.5,"l":19083.5,"c":19083.5,"v":80.703}
{"ts":1665877260000,"o":19083.5,"h":19083.5,"l":19073.5,"c":19073.5,"v":104.581}
{"ts":1665877320000,"o":19073.5,"h":19074,"l":19069,"c":19069,"v":87.346}
{"ts":1665877380000,"o":19069,"h":19074,"l":19069,"c":19074,"v":32.007}
{"ts":1665877440000,"o":19074,"h":19074,"l":19072.5,"c":19072.5,"v":25.878}
{"ts":1665877500000,"o":19072.5,"h":19073,"l":19072.5,"c":19073,"v":34.207}
{"ts":1665877560000,"o":19073,"h":19073,"l":19064,"c":19064.5,"v":55.932}
{"ts":1665877620000,"o":19064.5,"h":19064.5,"l":19055.5,"c":19060,"v":127.398}
{"ts":1665877680000,"o":19060,"h":19060,"l":19055,"c":19055,"v":47.165}
{"ts":1665877740000,"o":19055,"h":19055.5,"l":19055,"c":19055.5,"v":68.691}
{"ts":1665877800000,"o":19055.5,"h":19056.5,"l":19055,"c":19056.5,"v":19.5}
{"ts":1665877860000,"o":19056.5,"h":19070.5,"l":19056,"c":19070,"v":59.138}
{"ts":1665877920000,"o":19070,"h":19070.5,"l":19061,"c":19061.5,"v":23.751}
{"ts":1665877980000,"o":19061.5,"h":19061.5,"l":19046.5,"c":19049,"v":79.617}
{"ts":1665878040000,"o":19049,"h":19052.5,"l":19043,"c":19046.5,"v":44.311}
{"ts":1665878100000,"o":19046.5,"h":19052,"l":19046,"c":19051.5,"v":61.698}
{"ts":1665878160000,"o":19051.5,"h":19059,"l":19051.5,"c":19059,"v":43.595}
{"ts":1665878220000,"o":19059,"h":19060,"l":19058.5,"c":19060,"v":22.288}
{"ts":1665878280000,"o":19060,"h":19060,"l":19055,"c":19058.5,"v":26.474}
{"ts":1665878340000,"o":19058.5,"h":19063,"l":19058,"c":19063,"v":37.602}
{"ts":1665878400000,"o":19063,"h":19067.5,"l":19062.5,"c":19067,"v":59.869}
{"ts":1665878460000,"o":19067,"h":19074,"l":19067,"c":19074,"v":68.705}
{"ts":1665878520000,"o":19074,"h":19088.5,"l":19074,"c":19088.5,"v":107.063}
{"ts":1665878580000,"o":19088.5,"h":19088.5,"l":19081,"c":19087,"v":40.99}
{"ts":1665878640000,"o":19087,"h":19102.5,"l":19087,"c":19102,"v":174.687}
{"ts":1665878700000,"o":19102,"h":19102.5,"l":19093,"c":19093,"v":35.539}
{"ts":1665878760000,"o":19093,"h":19096.5,"l":19084,"c":19091,"v":46.526}
{"ts":1665878820000,"o":19091,"h":19091.5,"l":19088,"c":19091,"v":60.391}
{"ts":1665878880000,"o":19091,"h":19091,"l":19078,"c":19078.5,"v":68.251}
{"ts":1665878940000,"o":19078.5,"h":19081.5,"l":19078.5,"c":19081,"v":11.484}
{"ts":1665879000000,"o":19081,"h":19087.5,"l":19081,"c":19086.5,"v":24.598}
{"ts":1665879060000,"o":19086.5,"h":19086.5,"l":19086,"c":19086.5,"v":24.555}
{"ts":1665879120000,"o":19086.5,"h":19091,"l":19086,"c":19091,"v":99.259}
{"ts":1665879180000,"o":19091,"h":19091,"l":19090.5,"c":19091,"v":22.749}
{"ts":1665879240000,"o":19091,"h":19092,"l":19090.5,"c":19091.5,"v":12.451}
{"ts":1665879300000,"o":19091.5,"h":19098.5,"l":19091.5,"c":19098,"v":48.069}
{"ts":1665879360000,"o":19098,"h":19100,"l":19098,"c":19100,"v":31.986}
{"ts":1665879420000,"o":19100,"h":19100,"l":19099.5,"c":19099.5,"v":8.09}
{"ts":1665879480000,"o":19099.5,"h":19100,"l":19099.5,"c":19099.5,"v":28.287}
{"ts":1665879540000,"o":19099.5,"h":19100,"l":19099.5,"c":19100,"v":11.014}
{"ts":1665879600000,"o":19100,"h":19100,"l":19099.5,"c":19100,"v":5.976}
{"ts":1665879660000,"o":19100,"h":19100,"l":19099.5,"c":19099.5,"v":5.936}
{"ts":1665879720000,"o":19099.5,"h":19101,"l":19099.5,"c":19100.5,"v":7.412}
{"ts":1665879780000,"o":19100.5,"h":19101,"l":19097.5,"c":19098,"v":48.811}
{"ts":1665879840000,"o":19098,"h":19098,"l":19090.5,"c":19090.5,"v":33.307}
{"ts":1665879900000,"o":19090.5,"h":19095,"l":19090.5,"c":19094.5,"v":17.57}
{"ts":1665879960000,"o":19094.5,"h":19095,"l":19094.5,"c":19095,"v":4.024}
{"ts":1665880020000,"o":19095,"h":19099,"l":19094.5,"c":19098.5,"v":12.083}
{"ts":1665880080000,"o":19098.5,"h":19104.5,"l":19098.5,"c":19104.5,"v":35.746}
{"ts":1665880140000,"o":19104.5,"h":19107,"l":19104,"c":19105.5,"v":10.994}
{"ts":1665880200000,"o":19105.5,"h":19105.5,"l":19090.5,"c":19090.5,"v":39.958}
{"ts":1665880260000,"o":19090.5,"h":19095,"l":19090.5,"c":19094.5,"v":18.398}
{"ts":1665880320000,"o":19094.5,"h":19095,"l":19094.5,"c":19094.5,"v":6.83}
{"ts":1665880380000,"o":19094.5,"h":19095,"l":19090,"c":19092,"v":26.382}
{"ts":1665880440000,"o":19092,"h":19099,"l":19092,"c":19098.5,"v":14.822}
{"ts":1665880500000,"o":19098.5,"h":19099,"l":19098.5,"c":19098.5,"v":13.233}
{"ts":1665880560000,"o":19098.5,"h":19103,"l":19098.5,"c":19102.5,"v":5.98}
{"ts":1665880620000,"o":19102.5,"h":19103.5,"l":19102.5,"c":19103,"v":4.879}
{"ts":1665880680000,"o":19103,"h":19103.5,"l":19103,"c":19103,"v":8.483}
{"ts":1665880740000,"o":19103,"h":19110,"l":19103,"c":19109.5,"v":26.503}
{"ts":1665880800000,"o":19109.5,"h":19110,"l":19109.5,"c":19110,"v":11.195}
{"ts":1665880860000,"o":19110,"h":19110,"l":19109.5,"c":19110,"v":6.543}
{"ts":1665880920000,"o":19110,"h":19110,"l":19109.5,"c":19110,"v":15.444}
{"ts":1665880980000,"o":19110,"h":19110,"l":19109.5,"c":19110,"v":8.613}
{"ts":1665881040000,"o":19110,"h":19121,"l":19109.5,"c":19120.5,"v":89.554}
{"ts":1665881100000,"o":19120.5,"h":19123,"l":19112.5,"c":19112.5,"v":146.566}
{"ts":1665881160000,"o":19112.5,"h":19117,"l":19112.5,"c":19116.5,"v":21.532}
{"ts":1665881220000,"o":19116.5,"h":19134.5,"l":19116.5,"c":19130.5,"v":176.782}
{"ts":1665881280000,"o":19130.5,"h":19132,"l":19121,"c":19124,"v":88.282}
{"ts":1665881340000,"o":19124,"h":19126.5,"l":19118,"c":19126.5,"v":87.726}
{"ts":1665881400000,"o":19126.5,"h":19126.5,"l":19112,"c":19112,"v":60.759}
{"ts":1665881460000,"o":19112,"h":19114.5,"l":19112,"c":19114.5,"v":21.063}
{"ts":1665881520000,"o":19114.5,"h":19114.5,"l":19114,"c":19114,"v":15.562}
{"ts":1665881580000,"o":19114,"h":19116.5,"l":19112,"c":19116,"v":24.696}
{"ts":1665881640000,"o":19116,"h":19120,"l":19116,"c":19119.5,"v":12.369}
{"ts":1665881700000,"o":19119.5,"h":19120,"l":19119,"c":19119,"v":12.7}
{"ts":1665881760000,"o":19119,"h":19128,"l":19119,"c":19127.5,"v":28.199}
{"ts":1665881820000,"o":19127.5,"h":19128.5,"l":19127.5,"c":19128.5,"v":47.305}
{"ts":1665881880000,"o":19128.5,"h":19129.5,"l":19128,"c":19129.5,"v":21.044}
{"ts":1665881940000,"o":19129.5,"h":19140,"l":19129.5,"c":19136,"v":139.169}
{"ts":1665882000000,"o":19136,"h":19136,"l":19123.5,"c":19123.5,"v":59.388}
{"ts":1665882060000,"o":19123.5,"h":19124,"l":19123.5,"c":19124,"v":27.667}
{"ts":1665882120000,"o":19124,"h":19124,"l":19123.5,"c":19124,"v":6.901}
{"ts":1665882180000,"o":19124,"h":19124,"l":19120.5,"c":19123,"v":31.99}
{"ts":1665882240000,"o":19123,"h":19123.5,"l":19120.5,"c":19121,"v":7.256}
{"ts":1665882300000,"o":19121,"h":19121,"l":19116.5,"c":19117,"v":38.925}
{"ts":1665882360000,"o":19117,"h":19122,"l":19116.5,"c":19122,"v":19.606}
{"ts":1665882420000,"o":19122,"h":19122,"l":19120,"c":19120.5,"v":18.122}
{"ts":1665882480000,"o":19120.5,"h":19120.5,"l":19118,"c":19118,"v":16.409}
{"ts":1665882540000,"o":19118,"h":19118.5,"l":19109.5,"c":19114,"v":50.511}
{"ts":1665882600000,"o":19114,"h":19114.5,"l":19111.5,"c":19112,"v":22.379}
{"ts":1665882660000,"o":19112,"h":19112,"l":19111.5,"c":19112,"v":20.166}
{"ts":1665882720000,"o":19112,"h":19112,"l":19110,"c":19110,"v":17.576}
{"ts":1665882780000,"o":19110,"h":19110.5,"l":19110,"c":19110.5,"v":9.721}
{"ts":1665882840000,"o":19110.5,"h":19115,"l":19110,"c":19115,"v":19.842}
{"ts":1665882900000,"o":19115,"h":19115,"l":19112,"c":19112.5,"v":10.27}
{"ts":1665882960000,"o":19112.5,"h":19112.5,"l":19106.5,"c":19107,"v":26.104}
{"ts":1665883020000,"o":19107,"h":19107,"l":19106.5,"c":19107,"v":4.787}
{"ts":1665883080000,"o":19107,"h":19107,"l":19106.5,"c":19107,"v":6.437}
{"ts":1665883140000,"o":19107,"h":19107,"l":19106.5,"c":19106.5,"v":13.7}
{"ts":1665883200000,"o":19106.5,"h":19107,"l":19106.5,"c":19106.5,"v":7.331}
{"ts":1665883260000,"o":19106.5,"h":19107,"l":19106.5,"c":19107,"v":3.677}
{"ts":1665883320000,"o":19107,"h":19109.5,"l":19106.5,"c":19109.5,"v":20.995}
{"ts":1665883380000,"o":19109.5,"h":19109.5,"l":19109,"c":19109.5,"v":20.085}
{"ts":1665883440000,"o":19109.5,"h":19109.5,"l":19109,"c":19109.5,"v":1.642}
{"ts":1665883500000,"o":19109.5,"h":19109.5,"l":19109,"c":19109,"v":9.746}
{"ts":1665883560000,"o":19109,"h":19114.5,"l":19109,"c":19114.5,"v":24.561}
{"ts":1665883620000,"o":19114.5,"h":19117,"l":19114,"c":19116.5,"v":21.016}
{"ts":1665883680000,"o":19116.5,"h":19125,"l":19116.5,"c":19125,"v":27.484}
{"ts":1665883740000,"o":19125,"h":19130,"l":19124.5,"c":19130,"v":24.63}
{"ts":1665883800000,"o":19130,"h":19133.5,"l":19129.5,"c":19133.5,"v":42.45}
{"ts":1665883860000,"o":19133.5,"h":19147,"l":19133.5,"c":19145.5,"v":143.215}
{"ts":1665883920000,"o":19145.5,"h":19155,"l":19145,"c":19153.5,"v":194.423}
{"ts":1665883980000,"o":19153.5,"h":19153.5,"l":19143,"c":19151.5,"v":64.023}
{"ts":1665884040000,"o":19151.5,"h":19151.5,"l":19148,"c":19148,"v":33.333}
{"ts":1665884100000,"o":19148,"h":19150,"l":19148,"c":19149.5,"v":77.41}
{"ts":1665884160000,"o":19149.5,"h":19150,"l":19137.5,"c":19147,"v":53.069}
{"ts":1665884220000,"o":19147,"h":19147.5,"l":19140,"c":19140,"v":15.31}
{"ts":1665884280000,"o":19140,"h":19147.5,"l":19140,"c":19147,"v":24.309}
{"ts":1665884340000,"o":19147,"h":19147.5,"l":19147,"c":19147,"v":5.552}
{"ts":1665884400000,"o":19147,"h":19147.5,"l":19139.5,"c":19139.5,"v":33.113}
{"ts":1665884460000,"o":19139.5,"h":19140,"l":19139.5,"c":19140,"v":12.226}
{"ts":1665884520000,"o":19140,"h":19140,"l":19139.5,"c":19140,"v":31.777}
{"ts":1665884580000,"o":19140,"h":19140,"l":19139.5,"c":19139.5,"v":8.135}
{"ts":1665884640000,"o":19139.5,"h":19140,"l":19139.5,"c":19140,"v":16.657}
{"ts":1665884700000,"o":19140,"h":19140,"l":19139.5,"c":19139.5,"v":15.583}
{"ts":1665884760000,"o":19139.5,"h":19140,"l":19139.5,"c":19140,"v":5.548}
{"ts":1665884820000,"o":19140,"h":19140,"l":19138,"c":19138.5,"v":26.06}
{"ts":1665884880000,"o":19138.5,"h":19138.5,"l":19136.5,"c":19137,"v":16.368}
{"ts":1665884940000,"o":19137,"h":19137,"l":19133,"c":19133,"v":16.612}
{"ts":1665885000000,"o":19133,"h":19133.5,"l":19133,"c":19133,"v":12.797}
{"ts":1665885060000,"o":19133,"h":19140,"l":19133,"c":19139.5,"v":15.207}
{"ts":1665885120000,"o":19139.5,"h":19143.5,"l":19139.5,"c":19143,"v":53.938}
{"ts":1665885180000,"o":19143,"h":19145,"l":19143,"c":19144.5,"v":9.701}
{"ts":1665885240000,"o":19144.5,"h":19145,"l":19144.5,"c":19144.5,"v":11.856}
{"ts":1665885300000,"o":19144.5,"h":19145,"l":19140,"c":19140.5,"v":9.958}
{"ts":1665885360000,"o":19140.5,"h":19140.5,"l":19137.5,"c":19137.5,"v":9.188}
{"ts":1665885420000,"o":19137.5,"h":19138,"l":19135.5,"c":19136,"v":9.116}
{"ts":1665885480000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":3.419}
{"ts":1665885540000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":5.924}
{"ts":1665885600000,"o":19136,"h":19145,"l":19135.5,"c":19144.5,"v":97.698}
{"ts":1665885660000,"o":19144.5,"h":19144.5,"l":19141,"c":19141,"v":17.581}
{"ts":1665885720000,"o":19141,"h":19141.5,"l":19141,"c":19141,"v":31.613}
{"ts":1665885780000,"o":19141,"h":19144.5,"l":19141,"c":19144,"v":11.025}
{"ts":1665885840000,"o":19144,"h":19147.5,"l":19144,"c":19147,"v":13.719}
{"ts":1665885900000,"o":19147,"h":19154,"l":19146.5,"c":19146.5,"v":54.003}
{"ts":1665885960000,"o":19146.5,"h":19147,"l":19142,"c":19142.5,"v":38.976}
{"ts":1665886020000,"o":19142.5,"h":19142.5,"l":19139.5,"c":19140,"v":13.044}
{"ts":1665886080000,"o":19140,"h":19140,"l":19139.5,"c":19139.5,"v":6.444}
{"ts":1665886140000,"o":19139.5,"h":19144,"l":19139.5,"c":19144,"v":10.438}
{"ts":1665886200000,"o":19144,"h":19144,"l":19143.5,"c":19144,"v":7.134}
{"ts":1665886260000,"o":19144,"h":19144,"l":19143.5,"c":19143.5,"v":6.375}
{"ts":1665886320000,"o":19143.5,"h":19144,"l":19143.5,"c":19143.5,"v":4.859}
{"ts":1665886380000,"o":19143.5,"h":19144,"l":19143.5,"c":19143.5,"v":4.394}
{"ts":1665886440000,"o":19143.5,"h":19148.5,"l":19143.5,"c":19148.5,"v":39.444}
{"ts":1665886500000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":22.113}
{"ts":1665886560000,"o":19148.5,"h":19148.5,"l":19143.5,"c":19143.5,"v":16.783}
{"ts":1665886620000,"o":19143.5,"h":19144,"l":19143.5,"c":19143.5,"v":26.254}
{"ts":1665886680000,"o":19143.5,"h":19144,"l":19141.5,"c":19142,"v":14.225}
{"ts":1665886740000,"o":19142,"h":19142,"l":19140,"c":19140.5,"v":9.61}
{"ts":1665886800000,"o":19140.5,"h":19140.5,"l":19138.5,"c":19139,"v":38.093}
{"ts":1665886860000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":7.109}
{"ts":1665886920000,"o":19138.5,"h":19139,"l":19138.5,"c":19139,"v":19.111}
{"ts":1665886980000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":3.826}
{"ts":1665887040000,"o":19138.5,"h":19139,"l":19138.5,"c":19139,"v":12.094}
{"ts":1665887100000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":4.404}
{"ts":1665887160000,"o":19138.5,"h":19139,"l":19131.5,"c":19132,"v":37.336}
{"ts":1665887220000,"o":19132,"h":19132,"l":19128,"c":19128.5,"v":60.9}
{"ts":1665887280000,"o":19128.5,"h":19128.5,"l":19123.5,"c":19124,"v":16.235}
{"ts":1665887340000,"o":19124,"h":19125,"l":19118.5,"c":19125,"v":38.64}
{"ts":1665887400000,"o":19125,"h":19125,"l":19117,"c":19117.5,"v":80.721}
{"ts":1665887460000,"o":19117.5,"h":19117.5,"l":19114.5,"c":19115,"v":92.714}
{"ts":1665887520000,"o":19115,"h":19116.5,"l":19114.5,"c":19116,"v":44.454}
{"ts":1665887580000,"o":19116,"h":19124,"l":19116,"c":19123.5,"v":74.483}
{"ts":1665887640000,"o":19123.5,"h":19129,"l":19123.5,"c":19129,"v":10.579}
{"ts":1665887700000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":16.68}
{"ts":1665887760000,"o":19128.5,"h":19129,"l":19124,"c":19124.5,"v":13.682}
{"ts":1665887820000,"o":19124.5,"h":19124.5,"l":19118,"c":19118,"v":7.011}
{"ts":1665887880000,"o":19118,"h":19118.5,"l":19118,"c":19118,"v":7.585}
{"ts":1665887940000,"o":19118,"h":19118.5,"l":19118,"c":19118,"v":2.544}
{"ts":1665888000000,"o":19118,"h":19124,"l":19118,"c":19119.5,"v":19.682}
{"ts":1665888060000,"o":19119.5,"h":19119.5,"l":19116,"c":19116,"v":6.639}
{"ts":1665888120000,"o":19116,"h":19116,"l":19113.5,"c":19113.5,"v":19.568}
{"ts":1665888180000,"o":19113.5,"h":19114,"l":19112.5,"c":19112.5,"v":22.534}
{"ts":1665888240000,"o":19112.5,"h":19112.5,"l":19097.5,"c":19107.5,"v":195.025}
{"ts":1665888300000,"o":19107.5,"h":19117,"l":19107,"c":19115.5,"v":64.66}
{"ts":1665888360000,"o":19115.5,"h":19115.5,"l":19113.5,"c":19113.5,"v":15.35}
{"ts":1665888420000,"o":19113.5,"h":19114,"l":19113.5,"c":19113.5,"v":3.398}
{"ts":1665888480000,"o":19113.5,"h":19114,"l":19113.5,"c":19114,"v":9.735}
{"ts":1665888540000,"o":19114,"h":19114,"l":19113.5,"c":19114,"v":13.182}
{"ts":1665888600000,"o":19114,"h":19114,"l":19113.5,"c":19113.5,"v":8.115}
{"ts":1665888660000,"o":19113.5,"h":19114,"l":19112,"c":19112.5,"v":8.08}
{"ts":1665888720000,"o":19112.5,"h":19112.5,"l":19109,"c":19109.5,"v":5.026}
{"ts":1665888780000,"o":19109.5,"h":19109.5,"l":19106.5,"c":19107,"v":4.815}
{"ts":1665888840000,"o":19107,"h":19107,"l":19105,"c":19105.5,"v":15.227}
{"ts":1665888900000,"o":19105.5,"h":19105.5,"l":19105,"c":19105,"v":17.93}
{"ts":1665888960000,"o":19105,"h":19105.5,"l":19105,"c":19105.5,"v":23.574}
{"ts":1665889020000,"o":19105.5,"h":19105.5,"l":19105,"c":19105.5,"v":2.314}
{"ts":1665889080000,"o":19105.5,"h":19105.5,"l":19098,"c":19098.5,"v":15.374}
{"ts":1665889140000,"o":19098.5,"h":19105,"l":19098,"c":19105,"v":36.292}
{"ts":1665889200000,"o":19105,"h":19105,"l":19103,"c":19103,"v":13.642}
{"ts":1665889260000,"o":19103,"h":19107,"l":19103,"c":19106.5,"v":10.702}
{"ts":1665889320000,"o":19106.5,"h":19108,"l":19106.5,"c":19107.5,"v":21.871}
{"ts":1665889380000,"o":19107.5,"h":19108,"l":19107.5,"c":19107.5,"v":10.495}
{"ts":1665889440000,"o":19107.5,"h":19113.5,"l":19107.5,"c":19113,"v":57.872}
{"ts":1665889500000,"o":19113,"h":19113.5,"l":19109.5,"c":19109.5,"v":7.821}
{"ts":1665889560000,"o":19109.5,"h":19110,"l":19109.5,"c":19110,"v":9.853}
{"ts":1665889620000,"o":19110,"h":19112.5,"l":19109.5,"c":19112,"v":23.187}
{"ts":1665889680000,"o":19112,"h":19116.5,"l":19112,"c":19116,"v":13.538}
{"ts":1665889740000,"o":19116,"h":19116.5,"l":19116,"c":19116,"v":3.878}
{"ts":1665889800000,"o":19116,"h":19118,"l":19116,"c":19118,"v":11.256}
{"ts":1665889860000,"o":19118,"h":19123,"l":19117.5,"c":19123,"v":33.603}
{"ts":1665889920000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":8.181}
{"ts":1665889980000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":2.283}
{"ts":1665890040000,"o":19123,"h":19123,"l":19119.5,"c":19119.5,"v":24.196}
{"ts":1665890100000,"o":19119.5,"h":19119.5,"l":19116,"c":19116.5,"v":19.401}
{"ts":1665890160000,"o":19116.5,"h":19116.5,"l":19116,"c":19116,"v":3.789}
{"ts":1665890220000,"o":19116,"h":19116.5,"l":19116,"c":19116,"v":4.186}
{"ts":1665890280000,"o":19116,"h":19116.5,"l":19110,"c":19110,"v":9.964}
{"ts":1665890340000,"o":19110,"h":19110.5,"l":19100,"c":19100.5,"v":37.524}
{"ts":1665890400000,"o":19100.5,"h":19100.5,"l":19100,"c":19100.5,"v":16.624}
{"ts":1665890460000,"o":19100.5,"h":19100.5,"l":19100,"c":19100.5,"v":10.852}
{"ts":1665890520000,"o":19100.5,"h":19100.5,"l":19100,"c":19100.5,"v":4.529}
{"ts":1665890580000,"o":19100.5,"h":19100.5,"l":19100,"c":19100.5,"v":9.166}
{"ts":1665890640000,"o":19100.5,"h":19106,"l":19100,"c":19105.5,"v":28.964}
{"ts":1665890700000,"o":19105.5,"h":19106,"l":19105.5,"c":19106,"v":9.487}
{"ts":1665890760000,"o":19106,"h":19106,"l":19105.5,"c":19106,"v":23.362}
{"ts":1665890820000,"o":19106,"h":19106,"l":19105.5,"c":19105.5,"v":3.126}
{"ts":1665890880000,"o":19105.5,"h":19106,"l":19105.5,"c":19105.5,"v":7.704}
{"ts":1665890940000,"o":19105.5,"h":19107.5,"l":19105.5,"c":19107,"v":18.375}
{"ts":1665891000000,"o":19107,"h":19108,"l":19107,"c":19108,"v":25.31}
{"ts":1665891060000,"o":19108,"h":19108,"l":19107.5,"c":19108,"v":2.478}
{"ts":1665891120000,"o":19108,"h":19108,"l":19107,"c":19107,"v":76.635}
{"ts":1665891180000,"o":19107,"h":19107.5,"l":19107,"c":19107,"v":8.212}
{"ts":1665891240000,"o":19107,"h":19114,"l":19107,"c":19113.5,"v":31.091}
{"ts":1665891300000,"o":19113.5,"h":19115,"l":19113.5,"c":19114.5,"v":15.268}
{"ts":1665891360000,"o":19114.5,"h":19117,"l":19114.5,"c":19116.5,"v":29.958}
{"ts":1665891420000,"o":19116.5,"h":19117,"l":19116.5,"c":19116.5,"v":5.989}
{"ts":1665891480000,"o":19116.5,"h":19117,"l":19116.5,"c":19116.5,"v":3.894}
{"ts":1665891540000,"o":19116.5,"h":19117,"l":19116.5,"c":19116.5,"v":9.372}
{"ts":1665891600000,"o":19116.5,"h":19117,"l":19116.5,"c":19117,"v":9.372}
{"ts":1665891660000,"o":19117,"h":19117,"l":19116.5,"c":19116.5,"v":6.241}
{"ts":1665891720000,"o":19116.5,"h":19117,"l":19116.5,"c":19117,"v":16.756}
{"ts":1665891780000,"o":19117,"h":19117,"l":19116.5,"c":19116.5,"v":9.634}
{"ts":1665891840000,"o":19116.5,"h":19117,"l":19115,"c":19115.5,"v":10.683}
{"ts":1665891900000,"o":19115.5,"h":19115.5,"l":19112.5,"c":19113,"v":13.597}
{"ts":1665891960000,"o":19113,"h":19113,"l":19112.5,"c":19113,"v":2.749}
{"ts":1665892020000,"o":19113,"h":19113.5,"l":19112.5,"c":19113,"v":4.634}
{"ts":1665892080000,"o":19113,"h":19117,"l":19113,"c":19117,"v":8.483}
{"ts":1665892140000,"o":19117,"h":19117,"l":19116.5,"c":19116.5,"v":4.211}
{"ts":1665892200000,"o":19116.5,"h":19117,"l":19113,"c":19113,"v":5.001}
{"ts":1665892260000,"o":19113,"h":19113.5,"l":19113,"c":19113.5,"v":2.552}
{"ts":1665892320000,"o":19113.5,"h":19113.5,"l":19111,"c":19111.5,"v":10.706}
{"ts":1665892380000,"o":19111.5,"h":19111.5,"l":19111,"c":19111.5,"v":2.068}
{"ts":1665892440000,"o":19111.5,"h":19111.5,"l":19111,"c":19111,"v":0.674}
{"ts":1665892500000,"o":19111,"h":19111.5,"l":19111,"c":19111.5,"v":4.895}
{"ts":1665892560000,"o":19111.5,"h":19111.5,"l":19111,"c":19111,"v":5.152}
{"ts":1665892620000,"o":19111,"h":19112,"l":19111,"c":19111.5,"v":4.752}
{"ts":1665892680000,"o":19111.5,"h":19113.5,"l":19111.5,"c":19113,"v":5.709}
{"ts":1665892740000,"o":19113,"h":19113.5,"l":19113,"c":19113,"v":2.884}
{"ts":1665892800000,"o":19113,"h":19113.5,"l":19113,"c":19113.5,"v":24.374}
{"ts":1665892860000,"o":19113.5,"h":19113.5,"l":19113,"c":19113.5,"v":2.579}
{"ts":1665892920000,"o":19113.5,"h":19113.5,"l":19113,"c":19113,"v":14.935}
{"ts":1665892980000,"o":19113,"h":19118,"l":19113,"c":19117.5,"v":25.65}
{"ts":1665893040000,"o":19117.5,"h":19120,"l":19117.5,"c":19119.5,"v":9.086}
{"ts":1665893100000,"o":19119.5,"h":19120,"l":19119.5,"c":19120,"v":11.142}
{"ts":1665893160000,"o":19120,"h":19120.5,"l":19119.5,"c":19120.5,"v":6.883}
{"ts":1665893220000,"o":19120.5,"h":19123.5,"l":19120.5,"c":19122,"v":17.239}
{"ts":1665893280000,"o":19122,"h":19122.5,"l":19122,"c":19122,"v":21.488}
{"ts":1665893340000,"o":19122,"h":19130,"l":19122,"c":19128.5,"v":64.401}
{"ts":1665893400000,"o":19128.5,"h":19128.5,"l":19122,"c":19122.5,"v":12.582}
{"ts":1665893460000,"o":19122.5,"h":19122.5,"l":19117,"c":19117.5,"v":30.41}
{"ts":1665893520000,"o":19117.5,"h":19117.5,"l":19110,"c":19110,"v":35.637}
{"ts":1665893580000,"o":19110,"h":19110.5,"l":19103.5,"c":19107,"v":58.827}
{"ts":1665893640000,"o":19107,"h":19107,"l":19106.5,"c":19107,"v":38.205}
{"ts":1665893700000,"o":19107,"h":19120,"l":19106.5,"c":19120,"v":42.201}
{"ts":1665893760000,"o":19120,"h":19124.5,"l":19119.5,"c":19124.5,"v":28.726}
{"ts":1665893820000,"o":19124.5,"h":19124.5,"l":19120,"c":19120,"v":13.535}
{"ts":1665893880000,"o":19120,"h":19120.5,"l":19115,"c":19115.5,"v":4.384}
{"ts":1665893940000,"o":19115.5,"h":19115.5,"l":19115,"c":19115.5,"v":4.2}
{"ts":1665894000000,"o":19115.5,"h":19115.5,"l":19115,"c":19115.5,"v":0.694}
{"ts":1665894060000,"o":19115.5,"h":19115.5,"l":19115,"c":19115,"v":2.942}
{"ts":1665894120000,"o":19115,"h":19115.5,"l":19115,"c":19115,"v":4.647}
{"ts":1665894180000,"o":19115,"h":19123.5,"l":19115,"c":19123,"v":23.802}
{"ts":1665894240000,"o":19123,"h":19125,"l":19123,"c":19125,"v":14.863}
{"ts":1665894300000,"o":19125,"h":19129,"l":19125,"c":19128.5,"v":15.854}
{"ts":1665894360000,"o":19128.5,"h":19138,"l":19128.5,"c":19137.5,"v":39.193}
{"ts":1665894420000,"o":19137.5,"h":19142,"l":19137.5,"c":19142,"v":68.022}
{"ts":1665894480000,"o":19142,"h":19142,"l":19141.5,"c":19142,"v":36.68}
{"ts":1665894540000,"o":19142,"h":19142,"l":19139,"c":19139,"v":69.234}
{"ts":1665894600000,"o":19139,"h":19142,"l":19139,"c":19142,"v":33.719}
{"ts":1665894660000,"o":19142,"h":19145,"l":19141.5,"c":19145,"v":31.146}
{"ts":1665894720000,"o":19145,"h":19145,"l":19142.5,"c":19143,"v":16.942}
{"ts":1665894780000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":24.02}
{"ts":1665894840000,"o":19142.5,"h":19143,"l":19138.5,"c":19138.5,"v":36.447}
{"ts":1665894900000,"o":19138.5,"h":19139,"l":19138,"c":19138,"v":11.321}
{"ts":1665894960000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":5.892}
{"ts":1665895020000,"o":19138.5,"h":19138.5,"l":19132,"c":19132.5,"v":38.38}
{"ts":1665895080000,"o":19132.5,"h":19132.5,"l":19132,"c":19132,"v":5.005}
{"ts":1665895140000,"o":19132,"h":19132.5,"l":19132,"c":19132.5,"v":4.546}
{"ts":1665895200000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":3.846}
{"ts":1665895260000,"o":19132.5,"h":19132.5,"l":19132,"c":19132,"v":16.655}
{"ts":1665895320000,"o":19132,"h":19132.5,"l":19132,"c":19132.5,"v":8.698}
{"ts":1665895380000,"o":19132.5,"h":19132.5,"l":19131.5,"c":19132,"v":17.961}
{"ts":1665895440000,"o":19132,"h":19132,"l":19126.5,"c":19127,"v":11.712}
{"ts":1665895500000,"o":19127,"h":19127,"l":19126.5,"c":19126.5,"v":14.87}
{"ts":1665895560000,"o":19126.5,"h":19127,"l":19126,"c":19126.5,"v":3.714}
{"ts":1665895620000,"o":19126.5,"h":19126.5,"l":19121,"c":19121,"v":26.287}
{"ts":1665895680000,"o":19121,"h":19121.5,"l":19121,"c":19121.5,"v":10.949}
{"ts":1665895740000,"o":19121.5,"h":19121.5,"l":19120,"c":19120.5,"v":19.711}
{"ts":1665895800000,"o":19120.5,"h":19120.5,"l":19120,"c":19120.5,"v":3.778}
{"ts":1665895860000,"o":19120.5,"h":19120.5,"l":19120,"c":19120,"v":12.317}
{"ts":1665895920000,"o":19120,"h":19120.5,"l":19120,"c":19120,"v":4.034}
{"ts":1665895980000,"o":19120,"h":19120.5,"l":19120,"c":19120.5,"v":9.359}
{"ts":1665896040000,"o":19120.5,"h":19120.5,"l":19120,"c":19120,"v":3.769}
{"ts":1665896100000,"o":19120,"h":19121.5,"l":19120,"c":19121,"v":12.488}
{"ts":1665896160000,"o":19121,"h":19121.5,"l":19121,"c":19121.5,"v":7.484}
{"ts":1665896220000,"o":19121.5,"h":19121.5,"l":19121,"c":19121,"v":5.004}
{"ts":1665896280000,"o":19121,"h":19122.5,"l":19121,"c":19122.5,"v":6.451}
{"ts":1665896340000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":2.465}
{"ts":1665896400000,"o":19122.5,"h":19124,"l":19122,"c":19123.5,"v":29.804}
{"ts":1665896460000,"o":19123.5,"h":19124,"l":19123.5,"c":19124,"v":6.851}
{"ts":1665896520000,"o":19124,"h":19124,"l":19123.5,"c":19124,"v":5.304}
{"ts":1665896580000,"o":19124,"h":19124,"l":19123.5,"c":19123.5,"v":8.058}
{"ts":1665896640000,"o":19123.5,"h":19132,"l":19123.5,"c":19131.5,"v":22.103}
{"ts":1665896700000,"o":19131.5,"h":19132,"l":19131.5,"c":19131.5,"v":6.579}
{"ts":1665896760000,"o":19131.5,"h":19135,"l":19131.5,"c":19134.5,"v":18.209}
{"ts":1665896820000,"o":19134.5,"h":19144.5,"l":19134.5,"c":19144.5,"v":107.458}
{"ts":1665896880000,"o":19144.5,"h":19144.5,"l":19137,"c":19137,"v":46.241}
{"ts":1665896940000,"o":19137,"h":19137.5,"l":19137,"c":19137.5,"v":9.287}
{"ts":1665897000000,"o":19137.5,"h":19137.5,"l":19137,"c":19137,"v":2.855}
{"ts":1665897060000,"o":19137,"h":19137.5,"l":19137,"c":19137,"v":16.724}
{"ts":1665897120000,"o":19137,"h":19137.5,"l":19132.5,"c":19132.5,"v":33.172}
{"ts":1665897180000,"o":19132.5,"h":19132.5,"l":19130.5,"c":19131,"v":14.331}
{"ts":1665897240000,"o":19131,"h":19132,"l":19130.5,"c":19132,"v":18.717}
{"ts":1665897300000,"o":19132,"h":19132,"l":19131.5,"c":19131.5,"v":5.297}
{"ts":1665897360000,"o":19131.5,"h":19134,"l":19131.5,"c":19134,"v":8.239}
{"ts":1665897420000,"o":19134,"h":19134,"l":19133.5,"c":19134,"v":1.177}
{"ts":1665897480000,"o":19134,"h":19134,"l":19127,"c":19127.5,"v":18.187}
{"ts":1665897540000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":5.314}
{"ts":1665897600000,"o":19127.5,"h":19127.5,"l":19122.5,"c":19123,"v":30.481}
{"ts":1665897660000,"o":19123,"h":19123,"l":19116,"c":19116.5,"v":32.693}
{"ts":1665897720000,"o":19116.5,"h":19116.5,"l":19116,"c":19116,"v":7.719}
{"ts":1665897780000,"o":19116,"h":19116.5,"l":19115,"c":19115.5,"v":20.107}
{"ts":1665897840000,"o":19115.5,"h":19122.5,"l":19115,"c":19122.5,"v":11.178}
{"ts":1665897900000,"o":19122.5,"h":19130,"l":19122,"c":19129.5,"v":11.813}
{"ts":1665897960000,"o":19129.5,"h":19138,"l":19129.5,"c":19138,"v":12.567}
{"ts":1665898020000,"o":19138,"h":19138.5,"l":19137.5,"c":19138,"v":22.275}
{"ts":1665898080000,"o":19138,"h":19140,"l":19138,"c":19140,"v":22.341}
{"ts":1665898140000,"o":19140,"h":19140,"l":19139.5,"c":19140,"v":22.957}
{"ts":1665898200000,"o":19140,"h":19140,"l":19139.5,"c":19139.5,"v":10.016}
{"ts":1665898260000,"o":19139.5,"h":19140,"l":19139.5,"c":19140,"v":3.13}
{"ts":1665898320000,"o":19140,"h":19140,"l":19139.5,"c":19139.5,"v":22.714}
{"ts":1665898380000,"o":19139.5,"h":19140,"l":19139.5,"c":19140,"v":9.763}
{"ts":1665898440000,"o":19140,"h":19140,"l":19134,"c":19134,"v":38.471}
{"ts":1665898500000,"o":19134,"h":19134.5,"l":19134,"c":19134.5,"v":5.215}
{"ts":1665898560000,"o":19134.5,"h":19134.5,"l":19134,"c":19134,"v":4.225}
{"ts":1665898620000,"o":19134,"h":19135,"l":19134,"c":19135,"v":11.833}
{"ts":1665898680000,"o":19135,"h":19139.5,"l":19134.5,"c":19139,"v":21.56}
{"ts":1665898740000,"o":19139,"h":19139.5,"l":19139,"c":19139.5,"v":8.324}
{"ts":1665898800000,"o":19139.5,"h":19139.5,"l":19135,"c":19135,"v":8.658}
{"ts":1665898860000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":4.954}
{"ts":1665898920000,"o":19135.5,"h":19135.5,"l":19135,"c":19135,"v":6.387}
{"ts":1665898980000,"o":19135,"h":19136.5,"l":19135,"c":19136,"v":6.589}
{"ts":1665899040000,"o":19136,"h":19139.5,"l":19136,"c":19139,"v":34.023}
{"ts":1665899100000,"o":19139,"h":19139.5,"l":19139,"c":19139.5,"v":4.687}
{"ts":1665899160000,"o":19139.5,"h":19139.5,"l":19135,"c":19135,"v":15.495}
{"ts":1665899220000,"o":19135,"h":19135.5,"l":19135,"c":19135,"v":3.69}
{"ts":1665899280000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":4.055}
{"ts":1665899340000,"o":19135.5,"h":19135.5,"l":19133,"c":19133.5,"v":14.381}
{"ts":1665899400000,"o":19133.5,"h":19133.5,"l":19132,"c":19132,"v":4.992}
{"ts":1665899460000,"o":19132,"h":19132.5,"l":19132,"c":19132,"v":14.073}
{"ts":1665899520000,"o":19132,"h":19132.5,"l":19132,"c":19132,"v":1.326}
{"ts":1665899580000,"o":19132,"h":19132.5,"l":19132,"c":19132,"v":3.449}
{"ts":1665899640000,"o":19132,"h":19132.5,"l":19132,"c":19132,"v":4.29}
{"ts":1665899700000,"o":19132,"h":19132.5,"l":19132,"c":19132,"v":2.544}
{"ts":1665899760000,"o":19132,"h":19132.5,"l":19132,"c":19132.5,"v":2.524}
{"ts":1665899820000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":6.451}
{"ts":1665899880000,"o":19132.5,"h":19137,"l":19132,"c":19136.5,"v":12.252}
{"ts":1665899940000,"o":19136.5,"h":19138,"l":19136.5,"c":19137.5,"v":9.576}
{"ts":1665900000000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":8.298}
{"ts":1665900060000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":4.181}
{"ts":1665900120000,"o":19137.5,"h":19138,"l":19137,"c":19137,"v":2.816}
{"ts":1665900180000,"o":19137,"h":19137.5,"l":19137,"c":19137.5,"v":2.479}
{"ts":1665900240000,"o":19137.5,"h":19143,"l":19137,"c":19138.5,"v":152.565}
{"ts":1665900300000,"o":19138.5,"h":19139,"l":19138.5,"c":19138.5,"v":22.419}
{"ts":1665900360000,"o":19138.5,"h":19139,"l":19138.5,"c":19139,"v":7.118}
{"ts":1665900420000,"o":19139,"h":19139,"l":19138.5,"c":19139,"v":6.596}
{"ts":1665900480000,"o":19139,"h":19139,"l":19138,"c":19138,"v":5.435}
{"ts":1665900540000,"o":19138,"h":19138.5,"l":19138,"c":19138,"v":4.82}
{"ts":1665900600000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":5.347}
{"ts":1665900660000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":6.697}
{"ts":1665900720000,"o":19138,"h":19140,"l":19138,"c":19139.5,"v":7.555}
{"ts":1665900780000,"o":19139.5,"h":19142.5,"l":19138.5,"c":19138.5,"v":20.75}
{"ts":1665900840000,"o":19138.5,"h":19138.5,"l":19130,"c":19130,"v":34.441}
{"ts":1665900900000,"o":19130,"h":19130.5,"l":19118,"c":19120,"v":159.226}
{"ts":1665900960000,"o":19120,"h":19120.5,"l":19120,"c":19120,"v":27.804}
{"ts":1665901020000,"o":19120,"h":19120.5,"l":19120,"c":19120.5,"v":10.209}
{"ts":1665901080000,"o":19120.5,"h":19121,"l":19120.5,"c":19121,"v":14.073}
{"ts":1665901140000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":5.532}
{"ts":1665901200000,"o":19120.5,"h":19121,"l":19118.5,"c":19119,"v":25.352}
{"ts":1665901260000,"o":19119,"h":19119,"l":19116,"c":19119,"v":117.482}
{"ts":1665901320000,"o":19119,"h":19119,"l":19118.5,"c":19118.5,"v":6.208}
{"ts":1665901380000,"o":19118.5,"h":19119,"l":19118.5,"c":19118.5,"v":13.373}
{"ts":1665901440000,"o":19118.5,"h":19120,"l":19118.5,"c":19120,"v":51.714}
{"ts":1665901500000,"o":19120,"h":19120,"l":19116.5,"c":19116.5,"v":11.416}
{"ts":1665901560000,"o":19116.5,"h":19117,"l":19115.5,"c":19116,"v":15.898}
{"ts":1665901620000,"o":19116,"h":19116,"l":19115.5,"c":19116,"v":7.595}
{"ts":1665901680000,"o":19116,"h":19116,"l":19115.5,"c":19116,"v":8.677}
{"ts":1665901740000,"o":19116,"h":19116,"l":19115.5,"c":19116,"v":16.034}
{"ts":1665901800000,"o":19116,"h":19116,"l":19110,"c":19110.5,"v":37.506}
{"ts":1665901860000,"o":19110.5,"h":19116,"l":19110,"c":19116,"v":17.728}
{"ts":1665901920000,"o":19116,"h":19119,"l":19115.5,"c":19118.5,"v":53.953}
{"ts":1665901980000,"o":19118.5,"h":19119,"l":19118.5,"c":19119,"v":11.79}
{"ts":1665902040000,"o":19119,"h":19119,"l":19118.5,"c":19119,"v":4.608}
{"ts":1665902100000,"o":19119,"h":19125,"l":19118.5,"c":19125,"v":27.46}
{"ts":1665902160000,"o":19125,"h":19125,"l":19124.5,"c":19124.5,"v":13}
{"ts":1665902220000,"o":19124.5,"h":19125,"l":19116,"c":19116,"v":28.707}
{"ts":1665902280000,"o":19116,"h":19124,"l":19116,"c":19123.5,"v":21.107}
{"ts":1665902340000,"o":19123.5,"h":19124,"l":19123.5,"c":19123.5,"v":14.095}
{"ts":1665902400000,"o":19123.5,"h":19124,"l":19121.5,"c":19122,"v":53.487}
{"ts":1665902460000,"o":19122,"h":19122,"l":19120.5,"c":19121,"v":9.623}
{"ts":1665902520000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":20.028}
{"ts":1665902580000,"o":19121,"h":19121,"l":19118.5,"c":19118.5,"v":6.835}
{"ts":1665902640000,"o":19118.5,"h":19119,"l":19118.5,"c":19118.5,"v":6.263}
{"ts":1665902700000,"o":19118.5,"h":19119,"l":19118.5,"c":19118.5,"v":5.007}
{"ts":1665902760000,"o":19118.5,"h":19119,"l":19118,"c":19118,"v":36.15}
{"ts":1665902820000,"o":19118,"h":19119,"l":19118,"c":19119,"v":34.235}
{"ts":1665902880000,"o":19119,"h":19119,"l":19118,"c":19118.5,"v":4.623}
{"ts":1665902940000,"o":19118.5,"h":19118.5,"l":19118,"c":19118.5,"v":0.664}
{"ts":1665903000000,"o":19118.5,"h":19118.5,"l":19118,"c":19118,"v":5.685}
{"ts":1665903060000,"o":19118,"h":19118.5,"l":19118,"c":19118.5,"v":12.695}
{"ts":1665903120000,"o":19118.5,"h":19118.5,"l":19118,"c":19118.5,"v":6.651}
{"ts":1665903180000,"o":19118.5,"h":19118.5,"l":19118,"c":19118,"v":1.804}
{"ts":1665903240000,"o":19118,"h":19118.5,"l":19118,"c":19118.5,"v":3.436}
{"ts":1665903300000,"o":19118.5,"h":19118.5,"l":19118,"c":19118,"v":4.912}
{"ts":1665903360000,"o":19118,"h":19118.5,"l":19118,"c":19118.5,"v":7.418}
{"ts":1665903420000,"o":19118.5,"h":19120,"l":19118,"c":19119.5,"v":26.147}
{"ts":1665903480000,"o":19119.5,"h":19120,"l":19119.5,"c":19119.5,"v":3.255}
{"ts":1665903540000,"o":19119.5,"h":19120,"l":19119.5,"c":19120,"v":3.21}
{"ts":1665903600000,"o":19120,"h":19120,"l":19119.5,"c":19119.5,"v":4.778}
{"ts":1665903660000,"o":19119.5,"h":19120,"l":19119.5,"c":19120,"v":10.722}
{"ts":1665903720000,"o":19120,"h":19125,"l":19119.5,"c":19125,"v":63.274}
{"ts":1665903780000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":4.903}
{"ts":1665903840000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":12.323}
{"ts":1665903900000,"o":19125,"h":19125,"l":19122,"c":19122.5,"v":10.97}
{"ts":1665903960000,"o":19122.5,"h":19122.5,"l":19120.5,"c":19121,"v":4.638}
{"ts":1665904020000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":9.667}
{"ts":1665904080000,"o":19120.5,"h":19121,"l":19120.5,"c":19120.5,"v":15.256}
{"ts":1665904140000,"o":19120.5,"h":19121,"l":19120.5,"c":19121,"v":5.094}
{"ts":1665904200000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":18.226}
{"ts":1665904260000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":1.93}
{"ts":1665904320000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":7.387}
{"ts":1665904380000,"o":19121,"h":19127,"l":19120.5,"c":19127,"v":96.484}
{"ts":1665904440000,"o":19127,"h":19127,"l":19123,"c":19123,"v":6.939}
{"ts":1665904500000,"o":19123,"h":19123.5,"l":19123,"c":19123.5,"v":8.843}
{"ts":1665904560000,"o":19123.5,"h":19123.5,"l":19123,"c":19123.5,"v":4.519}
{"ts":1665904620000,"o":19123.5,"h":19123.5,"l":19121,"c":19121.5,"v":16.085}
{"ts":1665904680000,"o":19121.5,"h":19121.5,"l":19120.5,"c":19120.5,"v":11.027}
{"ts":1665904740000,"o":19120.5,"h":19121,"l":19115.5,"c":19115.5,"v":39.627}
{"ts":1665904800000,"o":19115.5,"h":19116,"l":19115.5,"c":19116,"v":12.536}
{"ts":1665904860000,"o":19116,"h":19116,"l":19115.5,"c":19116,"v":5.084}
{"ts":1665904920000,"o":19116,"h":19116,"l":19115.5,"c":19115.5,"v":6.721}
{"ts":1665904980000,"o":19115.5,"h":19116,"l":19115.5,"c":19116,"v":3.732}
{"ts":1665905040000,"o":19116,"h":19116,"l":19115.5,"c":19115.5,"v":9.772}
{"ts":1665905100000,"o":19115.5,"h":19116,"l":19115.5,"c":19115.5,"v":11.025}
{"ts":1665905160000,"o":19115.5,"h":19116,"l":19115.5,"c":19115.5,"v":7.156}
{"ts":1665905220000,"o":19115.5,"h":19116,"l":19115.5,"c":19115.5,"v":8.403}
{"ts":1665905280000,"o":19115.5,"h":19116,"l":19115.5,"c":19115.5,"v":7.995}
{"ts":1665905340000,"o":19115.5,"h":19117,"l":19115.5,"c":19116.5,"v":10.994}
{"ts":1665905400000,"o":19116.5,"h":19117,"l":19116.5,"c":19117,"v":1.972}
{"ts":1665905460000,"o":19117,"h":19117,"l":19116.5,"c":19116.5,"v":12.953}
{"ts":1665905520000,"o":19116.5,"h":19120,"l":19116.5,"c":19119.5,"v":8.045}
{"ts":1665905580000,"o":19119.5,"h":19120,"l":19119.5,"c":19119.5,"v":4.065}
{"ts":1665905640000,"o":19119.5,"h":19120,"l":19119.5,"c":19119.5,"v":3.087}
{"ts":1665905700000,"o":19119.5,"h":19120,"l":19119.5,"c":19120,"v":5.517}
{"ts":1665905760000,"o":19120,"h":19120,"l":19119.5,"c":19120,"v":6.986}
{"ts":1665905820000,"o":19120,"h":19124,"l":19119.5,"c":19123.5,"v":29.496}
{"ts":1665905880000,"o":19123.5,"h":19125.5,"l":19123.5,"c":19125.5,"v":10.57}
{"ts":1665905940000,"o":19125.5,"h":19126,"l":19125,"c":19125.5,"v":8.244}
{"ts":1665906000000,"o":19125.5,"h":19126,"l":19125.5,"c":19125.5,"v":1.912}
{"ts":1665906060000,"o":19125.5,"h":19126,"l":19125.5,"c":19125.5,"v":8.021}
{"ts":1665906120000,"o":19125.5,"h":19129.5,"l":19125.5,"c":19129,"v":63.454}
{"ts":1665906180000,"o":19129,"h":19129,"l":19123.5,"c":19124,"v":22.268}
{"ts":1665906240000,"o":19124,"h":19124,"l":19123.5,"c":19124,"v":8.832}
{"ts":1665906300000,"o":19124,"h":19124,"l":19123.5,"c":19123.5,"v":7.247}
{"ts":1665906360000,"o":19123.5,"h":19125,"l":19123.5,"c":19125,"v":4.206}
{"ts":1665906420000,"o":19125,"h":19126.5,"l":19124.5,"c":19126,"v":6.496}
{"ts":1665906480000,"o":19126,"h":19129.5,"l":19126,"c":19129,"v":6.592}
{"ts":1665906540000,"o":19129,"h":19134.5,"l":19129,"c":19134,"v":72.81}
{"ts":1665906600000,"o":19134,"h":19136.5,"l":19134,"c":19136.5,"v":60.803}
{"ts":1665906660000,"o":19136.5,"h":19136.5,"l":19135,"c":19135.5,"v":22.408}
{"ts":1665906720000,"o":19135.5,"h":19135.5,"l":19135,"c":19135,"v":10.108}
{"ts":1665906780000,"o":19135,"h":19135.5,"l":19129.5,"c":19130,"v":38.536}
{"ts":1665906840000,"o":19130,"h":19130,"l":19128.5,"c":19129,"v":11.69}
{"ts":1665906900000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":3.311}
{"ts":1665906960000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":4.31}
{"ts":1665907020000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":7.844}
{"ts":1665907080000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":3.732}
{"ts":1665907140000,"o":19129,"h":19129,"l":19123,"c":19123.5,"v":15.296}
{"ts":1665907200000,"o":19123.5,"h":19123.5,"l":19123,"c":19123.5,"v":4.825}
{"ts":1665907260000,"o":19123.5,"h":19123.5,"l":19123,"c":19123,"v":19.876}
{"ts":1665907320000,"o":19123,"h":19123.5,"l":19123,"c":19123,"v":8.468}
{"ts":1665907380000,"o":19123,"h":19123.5,"l":19123,"c":19123.5,"v":13.015}
{"ts":1665907440000,"o":19123.5,"h":19128,"l":19123,"c":19127.5,"v":31.279}
{"ts":1665907500000,"o":19127.5,"h":19128,"l":19127.5,"c":19127.5,"v":13.806}
{"ts":1665907560000,"o":19127.5,"h":19130,"l":19127.5,"c":19129.5,"v":6.826}
{"ts":1665907620000,"o":19129.5,"h":19132,"l":19128,"c":19128.5,"v":42.131}
{"ts":1665907680000,"o":19128.5,"h":19128.5,"l":19128,"c":19128.5,"v":23.744}
{"ts":1665907740000,"o":19128.5,"h":19134,"l":19128,"c":19134,"v":29.868}
{"ts":1665907800000,"o":19134,"h":19134,"l":19133.5,"c":19133.5,"v":15.926}
{"ts":1665907860000,"o":19133.5,"h":19136,"l":19133.5,"c":19135.5,"v":33.723}
{"ts":1665907920000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":12.759}
{"ts":1665907980000,"o":19136,"h":19139.5,"l":19135.5,"c":19139,"v":94.594}
{"ts":1665908040000,"o":19139,"h":19143,"l":19139,"c":19143,"v":79.975}
{"ts":1665908100000,"o":19143,"h":19175,"l":19142.5,"c":19161,"v":1006.154}
{"ts":1665908160000,"o":19161,"h":19161,"l":19156,"c":19156,"v":131.767}
{"ts":1665908220000,"o":19156,"h":19156.5,"l":19148.5,"c":19149,"v":131.351}
{"ts":1665908280000,"o":19149,"h":19152,"l":19148.5,"c":19151.5,"v":42.993}
{"ts":1665908340000,"o":19151.5,"h":19152,"l":19146,"c":19146,"v":92.449}
{"ts":1665908400000,"o":19146,"h":19148.5,"l":19146,"c":19148.5,"v":40.449}
{"ts":1665908460000,"o":19148.5,"h":19151,"l":19148,"c":19150.5,"v":22.156}
{"ts":1665908520000,"o":19150.5,"h":19151.5,"l":19150.5,"c":19151,"v":17.167}
{"ts":1665908580000,"o":19151,"h":19155.5,"l":19151,"c":19155,"v":37.799}
{"ts":1665908640000,"o":19155,"h":19163.5,"l":19155,"c":19159.5,"v":132.117}
{"ts":1665908700000,"o":19159.5,"h":19163,"l":19157.5,"c":19157.5,"v":49.854}
{"ts":1665908760000,"o":19157.5,"h":19171.5,"l":19157.5,"c":19171,"v":209.972}
{"ts":1665908820000,"o":19171,"h":19184,"l":19166,"c":19179.5,"v":339.204}
{"ts":1665908880000,"o":19179.5,"h":19180,"l":19177,"c":19180,"v":83.035}
{"ts":1665908940000,"o":19180,"h":19182,"l":19170.5,"c":19170.5,"v":298.625}
{"ts":1665909000000,"o":19170.5,"h":19175,"l":19166.5,"c":19166.5,"v":57.858}
{"ts":1665909060000,"o":19166.5,"h":19167,"l":19155.5,"c":19163.5,"v":71.91}
{"ts":1665909120000,"o":19163.5,"h":19167,"l":19163.5,"c":19166.5,"v":46.092}
{"ts":1665909180000,"o":19166.5,"h":19167,"l":19163,"c":19163.5,"v":22.961}
{"ts":1665909240000,"o":19163.5,"h":19163.5,"l":19159,"c":19159.5,"v":25.057}
{"ts":1665909300000,"o":19159.5,"h":19171,"l":19159,"c":19171,"v":66.29}
{"ts":1665909360000,"o":19171,"h":19171,"l":19163,"c":19163,"v":28.944}
{"ts":1665909420000,"o":19163,"h":19163.5,"l":19163,"c":19163.5,"v":10.681}
{"ts":1665909480000,"o":19163.5,"h":19164,"l":19163,"c":19163.5,"v":38.383}
{"ts":1665909540000,"o":19163.5,"h":19168,"l":19163.5,"c":19168,"v":38.237}
{"ts":1665909600000,"o":19168,"h":19168,"l":19167.5,"c":19167.5,"v":16.049}
{"ts":1665909660000,"o":19167.5,"h":19168,"l":19167.5,"c":19167.5,"v":23.48}
{"ts":1665909720000,"o":19167.5,"h":19167.5,"l":19165.5,"c":19166,"v":13.692}
{"ts":1665909780000,"o":19166,"h":19170,"l":19165.5,"c":19170,"v":61.855}
{"ts":1665909840000,"o":19170,"h":19171,"l":19168.5,"c":19169,"v":35.354}
{"ts":1665909900000,"o":19169,"h":19169,"l":19163.5,"c":19164,"v":49.02}
{"ts":1665909960000,"o":19164,"h":19164,"l":19161,"c":19161.5,"v":50.364}
{"ts":1665910020000,"o":19161.5,"h":19161.5,"l":19161,"c":19161.5,"v":23.52}
{"ts":1665910080000,"o":19161.5,"h":19161.5,"l":19159,"c":19159,"v":15.442}
{"ts":1665910140000,"o":19159,"h":19159.5,"l":19158,"c":19158.5,"v":8.644}
{"ts":1665910200000,"o":19158.5,"h":19158.5,"l":19150,"c":19156.5,"v":86.55}
{"ts":1665910260000,"o":19156.5,"h":19156.5,"l":19156,"c":19156,"v":44.453}
{"ts":1665910320000,"o":19156,"h":19165,"l":19156,"c":19165,"v":43.117}
{"ts":1665910380000,"o":19165,"h":19165,"l":19161.5,"c":19162,"v":22.064}
{"ts":1665910440000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":7.718}
{"ts":1665910500000,"o":19162,"h":19162,"l":19157,"c":19157,"v":53.306}
{"ts":1665910560000,"o":19157,"h":19157.5,"l":19157,"c":19157.5,"v":28.678}
{"ts":1665910620000,"o":19157.5,"h":19159,"l":19157,"c":19159,"v":30.617}
{"ts":1665910680000,"o":19159,"h":19159,"l":19155.5,"c":19155.5,"v":22.929}
{"ts":1665910740000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":16.373}
{"ts":1665910800000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":7.522}
{"ts":1665910860000,"o":19155.5,"h":19155.5,"l":19153.5,"c":19153.5,"v":11.273}
{"ts":1665910920000,"o":19153.5,"h":19154,"l":19153.5,"c":19154,"v":8.646}
{"ts":1665910980000,"o":19154,"h":19154,"l":19150,"c":19150.5,"v":22.393}
{"ts":1665911040000,"o":19150.5,"h":19150.5,"l":19150,"c":19150.5,"v":8.529}
{"ts":1665911100000,"o":19150.5,"h":19150.5,"l":19150,"c":19150,"v":35.017}
{"ts":1665911160000,"o":19150,"h":19150.5,"l":19150,"c":19150.5,"v":9.463}
{"ts":1665911220000,"o":19150.5,"h":19150.5,"l":19150,"c":19150.5,"v":4.543}
{"ts":1665911280000,"o":19150.5,"h":19150.5,"l":19150,"c":19150,"v":8.463}
{"ts":1665911340000,"o":19150,"h":19150.5,"l":19150,"c":19150,"v":5.303}
{"ts":1665911400000,"o":19150,"h":19150.5,"l":19150,"c":19150,"v":5.401}
{"ts":1665911460000,"o":19150,"h":19153.5,"l":19150,"c":19153.5,"v":48.525}
{"ts":1665911520000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":6.681}
{"ts":1665911580000,"o":19153.5,"h":19153.5,"l":19152.5,"c":19153,"v":9.541}
{"ts":1665911640000,"o":19153,"h":19153,"l":19152.5,"c":19152.5,"v":21.872}
{"ts":1665911700000,"o":19152.5,"h":19153,"l":19149.5,"c":19149.5,"v":14.949}
{"ts":1665911760000,"o":19149.5,"h":19150,"l":19149.5,"c":19150,"v":5.24}
{"ts":1665911820000,"o":19150,"h":19150,"l":19149.5,"c":19150,"v":3.991}
{"ts":1665911880000,"o":19150,"h":19150,"l":19140,"c":19140,"v":80.213}
{"ts":1665911940000,"o":19140,"h":19140.5,"l":19140,"c":19140.5,"v":36.155}
{"ts":1665912000000,"o":19140.5,"h":19140.5,"l":19140,"c":19140,"v":42.13}
{"ts":1665912060000,"o":19140,"h":19140.5,"l":19131,"c":19134.5,"v":102.258}
{"ts":1665912120000,"o":19134.5,"h":19136,"l":19134.5,"c":19136,"v":20.556}
{"ts":1665912180000,"o":19136,"h":19137,"l":19135,"c":19136.5,"v":54.087}
{"ts":1665912240000,"o":19136.5,"h":19141,"l":19136.5,"c":19140.5,"v":19.644}
{"ts":1665912300000,"o":19140.5,"h":19143,"l":19136,"c":19136,"v":21.92}
{"ts":1665912360000,"o":19136,"h":19136.5,"l":19136,"c":19136.5,"v":10.229}
{"ts":1665912420000,"o":19136.5,"h":19136.5,"l":19136,"c":19136.5,"v":11.696}
{"ts":1665912480000,"o":19136.5,"h":19136.5,"l":19136,"c":19136.5,"v":9.027}
{"ts":1665912540000,"o":19136.5,"h":19136.5,"l":19136,"c":19136.5,"v":3.635}
{"ts":1665912600000,"o":19136.5,"h":19136.5,"l":19136,"c":19136,"v":3.924}
{"ts":1665912660000,"o":19136,"h":19138,"l":19136,"c":19138,"v":23.51}
{"ts":1665912720000,"o":19138,"h":19138,"l":19136,"c":19136,"v":24.841}
{"ts":1665912780000,"o":19136,"h":19136.5,"l":19136,"c":19136.5,"v":22.112}
{"ts":1665912840000,"o":19136.5,"h":19136.5,"l":19131.5,"c":19131.5,"v":42.712}
{"ts":1665912900000,"o":19131.5,"h":19135,"l":19131.5,"c":19134.5,"v":10.564}
{"ts":1665912960000,"o":19134.5,"h":19135,"l":19134.5,"c":19134.5,"v":4.227}
{"ts":1665913020000,"o":19134.5,"h":19135,"l":19134.5,"c":19135,"v":9.95}
{"ts":1665913080000,"o":19135,"h":19135,"l":19134.5,"c":19135,"v":4.612}
{"ts":1665913140000,"o":19135,"h":19135,"l":19134.5,"c":19134.5,"v":6.303}
{"ts":1665913200000,"o":19134.5,"h":19135,"l":19134.5,"c":19135,"v":15.072}
{"ts":1665913260000,"o":19135,"h":19135,"l":19134.5,"c":19134.5,"v":7.691}
{"ts":1665913320000,"o":19134.5,"h":19135,"l":19134.5,"c":19135,"v":9.798}
{"ts":1665913380000,"o":19135,"h":19136,"l":19134.5,"c":19136,"v":9.508}
{"ts":1665913440000,"o":19136,"h":19138,"l":19136,"c":19138,"v":13.041}
{"ts":1665913500000,"o":19138,"h":19138,"l":19134.5,"c":19134.5,"v":25.889}
{"ts":1665913560000,"o":19134.5,"h":19135,"l":19132.5,"c":19133,"v":37.01}
{"ts":1665913620000,"o":19133,"h":19133,"l":19132.5,"c":19133,"v":5.807}
{"ts":1665913680000,"o":19133,"h":19133,"l":19132.5,"c":19133,"v":4.378}
{"ts":1665913740000,"o":19133,"h":19133,"l":19132.5,"c":19133,"v":6.513}
{"ts":1665913800000,"o":19133,"h":19133,"l":19132.5,"c":19132.5,"v":11.255}
{"ts":1665913860000,"o":19132.5,"h":19136.5,"l":19132.5,"c":19133,"v":61.735}
{"ts":1665913920000,"o":19133,"h":19133,"l":19132.5,"c":19132.5,"v":8.2}
{"ts":1665913980000,"o":19132.5,"h":19133,"l":19132.5,"c":19132.5,"v":6.924}
{"ts":1665914040000,"o":19132.5,"h":19133,"l":19132.5,"c":19132.5,"v":10.246}
{"ts":1665914100000,"o":19132.5,"h":19135.5,"l":19132.5,"c":19135.5,"v":26.583}
{"ts":1665914160000,"o":19135.5,"h":19135.5,"l":19135,"c":19135.5,"v":17.587}
{"ts":1665914220000,"o":19135.5,"h":19135.5,"l":19133,"c":19133,"v":7.505}
{"ts":1665914280000,"o":19133,"h":19133.5,"l":19130.5,"c":19130.5,"v":23.631}
{"ts":1665914340000,"o":19130.5,"h":19131,"l":19130.5,"c":19130.5,"v":4.343}
{"ts":1665914400000,"o":19130.5,"h":19131,"l":19130.5,"c":19130.5,"v":14.182}
{"ts":1665914460000,"o":19130.5,"h":19131,"l":19130.5,"c":19131,"v":4.342}
{"ts":1665914520000,"o":19131,"h":19131,"l":19130.5,"c":19130.5,"v":7.638}
{"ts":1665914580000,"o":19130.5,"h":19131,"l":19130.5,"c":19131,"v":3.419}
{"ts":1665914640000,"o":19131,"h":19131,"l":19130.5,"c":19131,"v":12.486}
{"ts":1665914700000,"o":19131,"h":19131,"l":19130.5,"c":19130.5,"v":19.586}
{"ts":1665914760000,"o":19130.5,"h":19131,"l":19130.5,"c":19131,"v":3.03}
{"ts":1665914820000,"o":19131,"h":19131,"l":19130.5,"c":19130.5,"v":18.744}
{"ts":1665914880000,"o":19130.5,"h":19131,"l":19130.5,"c":19130.5,"v":6.865}
{"ts":1665914940000,"o":19130.5,"h":19132,"l":19130.5,"c":19131.5,"v":17.544}
{"ts":1665915000000,"o":19131.5,"h":19133,"l":19131.5,"c":19132.5,"v":24.036}
{"ts":1665915060000,"o":19132.5,"h":19135,"l":19132.5,"c":19134.5,"v":34.688}
{"ts":1665915120000,"o":19134.5,"h":19135,"l":19132.5,"c":19132.5,"v":14.859}
{"ts":1665915180000,"o":19132.5,"h":19135,"l":19132.5,"c":19134.5,"v":3.15}
{"ts":1665915240000,"o":19134.5,"h":19135,"l":19134.5,"c":19135,"v":7.87}
{"ts":1665915300000,"o":19135,"h":19135,"l":19134.5,"c":19135,"v":2.229}
{"ts":1665915360000,"o":19135,"h":19135.5,"l":19134.5,"c":19135,"v":50.418}
{"ts":1665915420000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":30.747}
{"ts":1665915480000,"o":19135.5,"h":19135.5,"l":19135,"c":19135.5,"v":3.069}
{"ts":1665915540000,"o":19135.5,"h":19138,"l":19135,"c":19137.5,"v":83.312}
{"ts":1665915600000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":50.485}
{"ts":1665915660000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":8.161}
{"ts":1665915720000,"o":19137.5,"h":19140,"l":19137.5,"c":19140,"v":66.484}
{"ts":1665915780000,"o":19140,"h":19140.5,"l":19139.5,"c":19140,"v":17.76}
{"ts":1665915840000,"o":19140,"h":19140.5,"l":19140,"c":19140.5,"v":23.572}
{"ts":1665915900000,"o":19140.5,"h":19140.5,"l":19140,"c":19140.5,"v":18.909}
{"ts":1665915960000,"o":19140.5,"h":19140.5,"l":19135.5,"c":19136,"v":51.104}
{"ts":1665916020000,"o":19136,"h":19136,"l":19121,"c":19121,"v":166.121}
{"ts":1665916080000,"o":19121,"h":19121.5,"l":19117,"c":19117.5,"v":221.295}
{"ts":1665916140000,"o":19117.5,"h":19117.5,"l":19117,"c":19117.5,"v":29.728}
{"ts":1665916200000,"o":19117.5,"h":19117.5,"l":19100.5,"c":19104.5,"v":343.403}
{"ts":1665916260000,"o":19104.5,"h":19104.5,"l":19077.5,"c":19098,"v":759.183}
{"ts":1665916320000,"o":19098,"h":19106,"l":19098,"c":19103.5,"v":60.441}
{"ts":1665916380000,"o":19103.5,"h":19106,"l":19100,"c":19105.5,"v":91.816}
{"ts":1665916440000,"o":19105.5,"h":19106,"l":19103.5,"c":19103.5,"v":77.256}
{"ts":1665916500000,"o":19103.5,"h":19104,"l":19099.5,"c":19103,"v":64.176}
{"ts":1665916560000,"o":19103,"h":19111.5,"l":19103,"c":19111.5,"v":42.952}
{"ts":1665916620000,"o":19111.5,"h":19116,"l":19111,"c":19116,"v":89.074}
{"ts":1665916680000,"o":19116,"h":19116,"l":19112,"c":19112.5,"v":56.63}
{"ts":1665916740000,"o":19112.5,"h":19128,"l":19112,"c":19128,"v":89.749}
{"ts":1665916800000,"o":19128,"h":19128,"l":19120,"c":19120,"v":132.703}
{"ts":1665916860000,"o":19120,"h":19125,"l":19120,"c":19124,"v":52.384}
{"ts":1665916920000,"o":19124,"h":19124.5,"l":19124,"c":19124.5,"v":22.039}
{"ts":1665916980000,"o":19124.5,"h":19124.5,"l":19124,"c":19124,"v":6.073}
{"ts":1665917040000,"o":19124,"h":19125,"l":19124,"c":19125,"v":21.674}
{"ts":1665917100000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":19.851}
{"ts":1665917160000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":15.325}
{"ts":1665917220000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":9.143}
{"ts":1665917280000,"o":19125,"h":19125,"l":19118,"c":19118,"v":137.032}
{"ts":1665917340000,"o":19118,"h":19124,"l":19118,"c":19123.5,"v":16.228}
{"ts":1665917400000,"o":19123.5,"h":19125,"l":19123.5,"c":19124.5,"v":22.514}
{"ts":1665917460000,"o":19124.5,"h":19125,"l":19124.5,"c":19125,"v":7.094}
{"ts":1665917520000,"o":19125,"h":19126,"l":19124.5,"c":19125.5,"v":63.426}
{"ts":1665917580000,"o":19125.5,"h":19126,"l":19122,"c":19122,"v":61.832}
{"ts":1665917640000,"o":19122,"h":19122.5,"l":19120.5,"c":19121,"v":25.825}
{"ts":1665917700000,"o":19121,"h":19121,"l":19118.5,"c":19118.5,"v":8.43}
{"ts":1665917760000,"o":19118.5,"h":19119,"l":19116.5,"c":19117,"v":21.613}
{"ts":1665917820000,"o":19117,"h":19119,"l":19116.5,"c":19119,"v":17.468}
{"ts":1665917880000,"o":19119,"h":19119,"l":19118.5,"c":19118.5,"v":13.205}
{"ts":1665917940000,"o":19118.5,"h":19119,"l":19118.5,"c":19118.5,"v":8.797}
{"ts":1665918000000,"o":19118.5,"h":19119,"l":19118.5,"c":19118.5,"v":10.976}
{"ts":1665918060000,"o":19118.5,"h":19122.5,"l":19118.5,"c":19120,"v":68.511}
{"ts":1665918120000,"o":19120,"h":19120.5,"l":19117,"c":19117,"v":43.711}
{"ts":1665918180000,"o":19117,"h":19117.5,"l":19117,"c":19117,"v":15.352}
{"ts":1665918240000,"o":19117,"h":19117.5,"l":19117,"c":19117,"v":6.674}
{"ts":1665918300000,"o":19117,"h":19117.5,"l":19113,"c":19113.5,"v":54.782}
{"ts":1665918360000,"o":19113.5,"h":19116,"l":19113,"c":19116,"v":14.683}
{"ts":1665918420000,"o":19116,"h":19118,"l":19115.5,"c":19118,"v":19.913}
{"ts":1665918480000,"o":19118,"h":19119,"l":19117.5,"c":19119,"v":46.081}
{"ts":1665918540000,"o":19119,"h":19119,"l":19118.5,"c":19119,"v":1.397}
{"ts":1665918600000,"o":19119,"h":19119,"l":19118.5,"c":19118.5,"v":14.434}
{"ts":1665918660000,"o":19118.5,"h":19119,"l":19118.5,"c":19118.5,"v":8.33}
{"ts":1665918720000,"o":19118.5,"h":19119,"l":19118.5,"c":19119,"v":16.464}
{"ts":1665918780000,"o":19119,"h":19119,"l":19118.5,"c":19119,"v":5.927}
{"ts":1665918840000,"o":19119,"h":19119,"l":19118.5,"c":19118.5,"v":5.426}
{"ts":1665918900000,"o":19118.5,"h":19119,"l":19118.5,"c":19119,"v":5.162}
{"ts":1665918960000,"o":19119,"h":19119,"l":19118.5,"c":19118.5,"v":3.339}
{"ts":1665919020000,"o":19118.5,"h":19122.5,"l":19118.5,"c":19122,"v":15.95}
{"ts":1665919080000,"o":19122,"h":19127,"l":19122,"c":19127,"v":54.25}
{"ts":1665919140000,"o":19127,"h":19127,"l":19126.5,"c":19126.5,"v":10.912}
{"ts":1665919200000,"o":19126.5,"h":19127,"l":19123.5,"c":19123.5,"v":11.876}
{"ts":1665919260000,"o":19123.5,"h":19124,"l":19123.5,"c":19123.5,"v":15.889}
{"ts":1665919320000,"o":19123.5,"h":19128,"l":19123.5,"c":19127.5,"v":20.69}
{"ts":1665919380000,"o":19127.5,"h":19128,"l":19127.5,"c":19127.5,"v":9.764}
{"ts":1665919440000,"o":19127.5,"h":19128,"l":19127.5,"c":19127.5,"v":11.616}
{"ts":1665919500000,"o":19127.5,"h":19128,"l":19127.5,"c":19128,"v":9.669}
{"ts":1665919560000,"o":19128,"h":19128,"l":19127.5,"c":19128,"v":8.282}
{"ts":1665919620000,"o":19128,"h":19128,"l":19127.5,"c":19127.5,"v":4.558}
{"ts":1665919680000,"o":19127.5,"h":19128,"l":19127.5,"c":19128,"v":20.544}
{"ts":1665919740000,"o":19128,"h":19128,"l":19127.5,"c":19127.5,"v":14.452}
{"ts":1665919800000,"o":19127.5,"h":19128,"l":19127.5,"c":19128,"v":5.804}
{"ts":1665919860000,"o":19128,"h":19128,"l":19125.5,"c":19126,"v":24.887}
{"ts":1665919920000,"o":19126,"h":19126,"l":19125,"c":19125.5,"v":13.503}
{"ts":1665919980000,"o":19125.5,"h":19125.5,"l":19125,"c":19125.5,"v":6.376}
{"ts":1665920040000,"o":19125.5,"h":19125.5,"l":19125,"c":19125.5,"v":5.224}
{"ts":1665920100000,"o":19125.5,"h":19125.5,"l":19125,"c":19125.5,"v":13.536}
{"ts":1665920160000,"o":19125.5,"h":19125.5,"l":19125,"c":19125,"v":16.126}
{"ts":1665920220000,"o":19125,"h":19126,"l":19125,"c":19125.5,"v":28.952}
{"ts":1665920280000,"o":19125.5,"h":19129,"l":19125.5,"c":19129,"v":11.436}
{"ts":1665920340000,"o":19129,"h":19129,"l":19128.5,"c":19129,"v":9.129}
{"ts":1665920400000,"o":19129,"h":19129,"l":19128.5,"c":19129,"v":6.028}
{"ts":1665920460000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":12.495}
{"ts":1665920520000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":10.443}
{"ts":1665920580000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":23.054}
{"ts":1665920640000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":10.767}
{"ts":1665920700000,"o":19129,"h":19129.5,"l":19128.5,"c":19129,"v":24.176}
{"ts":1665920760000,"o":19129,"h":19132.5,"l":19129,"c":19132.5,"v":49.53}
{"ts":1665920820000,"o":19132.5,"h":19132.5,"l":19125.5,"c":19126,"v":43.945}
{"ts":1665920880000,"o":19126,"h":19134,"l":19125.5,"c":19134,"v":54.378}
{"ts":1665920940000,"o":19134,"h":19143,"l":19133.5,"c":19142.5,"v":152.212}
{"ts":1665921000000,"o":19142.5,"h":19146.5,"l":19140,"c":19140,"v":56.253}
{"ts":1665921060000,"o":19140,"h":19140.5,"l":19140,"c":19140.5,"v":27.084}
{"ts":1665921120000,"o":19140.5,"h":19140.5,"l":19139.5,"c":19140,"v":44.292}
{"ts":1665921180000,"o":19140,"h":19140,"l":19135,"c":19135,"v":22.689}
{"ts":1665921240000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":8.313}
{"ts":1665921300000,"o":19135.5,"h":19135.5,"l":19135,"c":19135,"v":7.207}
{"ts":1665921360000,"o":19135,"h":19135.5,"l":19135,"c":19135,"v":4.777}
{"ts":1665921420000,"o":19135,"h":19135.5,"l":19135,"c":19135,"v":8.591}
{"ts":1665921480000,"o":19135,"h":19135.5,"l":19135,"c":19135,"v":17.234}
{"ts":1665921540000,"o":19135,"h":19135.5,"l":19135,"c":19135,"v":7.482}
{"ts":1665921600000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":13.78}
{"ts":1665921660000,"o":19135.5,"h":19135.5,"l":19135,"c":19135.5,"v":70.508}
{"ts":1665921720000,"o":19135.5,"h":19135.5,"l":19135,"c":19135.5,"v":15.354}
{"ts":1665921780000,"o":19135.5,"h":19135.5,"l":19134,"c":19134.5,"v":5.196}
{"ts":1665921840000,"o":19134.5,"h":19137,"l":19134.5,"c":19136.5,"v":4.354}
{"ts":1665921900000,"o":19136.5,"h":19137,"l":19136.5,"c":19137,"v":3.489}
{"ts":1665921960000,"o":19137,"h":19137,"l":19136.5,"c":19137,"v":8.519}
{"ts":1665922020000,"o":19137,"h":19137,"l":19135,"c":19135,"v":22.46}
{"ts":1665922080000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":18.99}
{"ts":1665922140000,"o":19135.5,"h":19135.5,"l":19127.5,"c":19127.5,"v":127.094}
{"ts":1665922200000,"o":19127.5,"h":19128,"l":19127.5,"c":19128,"v":12.46}
{"ts":1665922260000,"o":19128,"h":19128,"l":19127.5,"c":19127.5,"v":6.009}
{"ts":1665922320000,"o":19127.5,"h":19127.5,"l":19115,"c":19115,"v":87.599}
{"ts":1665922380000,"o":19115,"h":19115.5,"l":19115,"c":19115,"v":13.617}
{"ts":1665922440000,"o":19115,"h":19115.5,"l":19115,"c":19115,"v":36.014}
{"ts":1665922500000,"o":19115,"h":19115.5,"l":19109.5,"c":19110,"v":67.385}
{"ts":1665922560000,"o":19110,"h":19117.5,"l":19109.5,"c":19117.5,"v":85.837}
{"ts":1665922620000,"o":19117.5,"h":19120,"l":19117,"c":19120,"v":74.083}
{"ts":1665922680000,"o":19120,"h":19125,"l":19119.5,"c":19124.5,"v":12.585}
{"ts":1665922740000,"o":19124.5,"h":19125,"l":19124.5,"c":19125,"v":9.256}
{"ts":1665922800000,"o":19125,"h":19125,"l":19124.5,"c":19124.5,"v":3.816}
{"ts":1665922860000,"o":19124.5,"h":19125,"l":19124.5,"c":19125,"v":6.715}
{"ts":1665922920000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":4.02}
{"ts":1665922980000,"o":19125,"h":19125,"l":19124.5,"c":19124.5,"v":18.444}
{"ts":1665923040000,"o":19124.5,"h":19125,"l":19124.5,"c":19125,"v":9.999}
{"ts":1665923100000,"o":19125,"h":19125,"l":19123,"c":19123.5,"v":6.499}
{"ts":1665923160000,"o":19123.5,"h":19123.5,"l":19122.5,"c":19123,"v":19.797}
{"ts":1665923220000,"o":19123,"h":19123,"l":19120.5,"c":19121,"v":19.979}
{"ts":1665923280000,"o":19121,"h":19121,"l":19116.5,"c":19116.5,"v":53.595}
{"ts":1665923340000,"o":19116.5,"h":19117,"l":19116.5,"c":19116.5,"v":9.577}
{"ts":1665923400000,"o":19116.5,"h":19117,"l":19115,"c":19115.5,"v":29.017}
{"ts":1665923460000,"o":19115.5,"h":19115.5,"l":19115,"c":19115,"v":20.222}
{"ts":1665923520000,"o":19115,"h":19115.5,"l":19115,"c":19115,"v":25.444}
{"ts":1665923580000,"o":19115,"h":19115.5,"l":19115,"c":19115.5,"v":15.211}
{"ts":1665923640000,"o":19115.5,"h":19115.5,"l":19115,"c":19115,"v":12.494}
{"ts":1665923700000,"o":19115,"h":19115.5,"l":19115,"c":19115,"v":6.544}
{"ts":1665923760000,"o":19115,"h":19115.5,"l":19115,"c":19115.5,"v":10.594}
{"ts":1665923820000,"o":19115.5,"h":19115.5,"l":19115,"c":19115.5,"v":25.882}
{"ts":1665923880000,"o":19115.5,"h":19115.5,"l":19113,"c":19113.5,"v":18.379}
{"ts":1665923940000,"o":19113.5,"h":19121,"l":19113,"c":19121,"v":42.063}
{"ts":1665924000000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":13.777}
{"ts":1665924060000,"o":19120.5,"h":19121,"l":19120.5,"c":19120.5,"v":2.836}
{"ts":1665924120000,"o":19120.5,"h":19121,"l":19120.5,"c":19120.5,"v":4.264}
{"ts":1665924180000,"o":19120.5,"h":19121,"l":19120.5,"c":19120.5,"v":14.473}
{"ts":1665924240000,"o":19120.5,"h":19122,"l":19120.5,"c":19121.5,"v":10.296}
{"ts":1665924300000,"o":19121.5,"h":19127,"l":19121.5,"c":19126.5,"v":38.176}
{"ts":1665924360000,"o":19126.5,"h":19127,"l":19126.5,"c":19126.5,"v":9.068}
{"ts":1665924420000,"o":19126.5,"h":19127,"l":19126.5,"c":19126.5,"v":16.669}
{"ts":1665924480000,"o":19126.5,"h":19127,"l":19126.5,"c":19127,"v":13.023}
{"ts":1665924540000,"o":19127,"h":19127,"l":19126.5,"c":19127,"v":5.39}
{"ts":1665924600000,"o":19127,"h":19127,"l":19126.5,"c":19127,"v":4.924}
{"ts":1665924660000,"o":19127,"h":19127,"l":19126.5,"c":19127,"v":5.017}
{"ts":1665924720000,"o":19127,"h":19127,"l":19123,"c":19123.5,"v":13.435}
{"ts":1665924780000,"o":19123.5,"h":19123.5,"l":19119,"c":19119.5,"v":19.138}
{"ts":1665924840000,"o":19119.5,"h":19119.5,"l":19119,"c":19119.5,"v":8.342}
{"ts":1665924900000,"o":19119.5,"h":19119.5,"l":19119,"c":19119.5,"v":2.309}
{"ts":1665924960000,"o":19119.5,"h":19119.5,"l":19119,"c":19119.5,"v":9.441}
{"ts":1665925020000,"o":19119.5,"h":19119.5,"l":19118.5,"c":19119,"v":12.494}
{"ts":1665925080000,"o":19119,"h":19119,"l":19118.5,"c":19119,"v":3.608}
{"ts":1665925140000,"o":19119,"h":19123,"l":19118.5,"c":19123,"v":31.165}
{"ts":1665925200000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":15.808}
{"ts":1665925260000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":9.886}
{"ts":1665925320000,"o":19123,"h":19123,"l":19122.5,"c":19122.5,"v":6.19}
{"ts":1665925380000,"o":19122.5,"h":19123,"l":19122.5,"c":19122.5,"v":4.888}
{"ts":1665925440000,"o":19122.5,"h":19123,"l":19122.5,"c":19123,"v":8.671}
{"ts":1665925500000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":11.294}
{"ts":1665925560000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":3.917}
{"ts":1665925620000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":13.552}
{"ts":1665925680000,"o":19123,"h":19123,"l":19122.5,"c":19122.5,"v":4.748}
{"ts":1665925740000,"o":19122.5,"h":19126.5,"l":19122.5,"c":19126,"v":25.211}
{"ts":1665925800000,"o":19126,"h":19129.5,"l":19126,"c":19129,"v":24.905}
{"ts":1665925860000,"o":19129,"h":19129.5,"l":19129,"c":19129,"v":9.853}
{"ts":1665925920000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":5.942}
{"ts":1665925980000,"o":19129.5,"h":19129.5,"l":19127,"c":19127,"v":15.941}
{"ts":1665926040000,"o":19127,"h":19127.5,"l":19124,"c":19124,"v":9.26}
{"ts":1665926100000,"o":19124,"h":19124.5,"l":19120.5,"c":19121,"v":28.376}
{"ts":1665926160000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":4.165}
{"ts":1665926220000,"o":19120.5,"h":19121,"l":19120.5,"c":19121,"v":9.441}
{"ts":1665926280000,"o":19121,"h":19121,"l":19117,"c":19120,"v":29.606}
{"ts":1665926340000,"o":19120,"h":19120,"l":19119.5,"c":19119.5,"v":6.059}
{"ts":1665926400000,"o":19119.5,"h":19120,"l":19119.5,"c":19119.5,"v":18.535}
{"ts":1665926460000,"o":19119.5,"h":19120,"l":19119.5,"c":19120,"v":8.425}
{"ts":1665926520000,"o":19120,"h":19120,"l":19119.5,"c":19120,"v":2.031}
{"ts":1665926580000,"o":19120,"h":19120,"l":19119.5,"c":19120,"v":2.928}
{"ts":1665926640000,"o":19120,"h":19120,"l":19119.5,"c":19120,"v":6.685}
{"ts":1665926700000,"o":19120,"h":19120,"l":19119.5,"c":19120,"v":12.072}
{"ts":1665926760000,"o":19120,"h":19126,"l":19119.5,"c":19126,"v":32.874}
{"ts":1665926820000,"o":19126,"h":19126.5,"l":19125.5,"c":19126.5,"v":6.685}
{"ts":1665926880000,"o":19126.5,"h":19126.5,"l":19126,"c":19126,"v":14.726}
{"ts":1665926940000,"o":19126,"h":19126.5,"l":19126,"c":19126,"v":5.105}
{"ts":1665927000000,"o":19126,"h":19126.5,"l":19126,"c":19126.5,"v":10.776}
{"ts":1665927060000,"o":19126.5,"h":19126.5,"l":19126,"c":19126.5,"v":15.28}
{"ts":1665927120000,"o":19126.5,"h":19126.5,"l":19126,"c":19126.5,"v":8.438}
{"ts":1665927180000,"o":19126.5,"h":19126.5,"l":19126,"c":19126.5,"v":10.478}
{"ts":1665927240000,"o":19126.5,"h":19126.5,"l":19123,"c":19123,"v":29.997}
{"ts":1665927300000,"o":19123,"h":19123.5,"l":19123,"c":19123.5,"v":6.63}
{"ts":1665927360000,"o":19123.5,"h":19123.5,"l":19122.5,"c":19122.5,"v":8.994}
{"ts":1665927420000,"o":19122.5,"h":19122.5,"l":19116,"c":19116.5,"v":78.626}
{"ts":1665927480000,"o":19116.5,"h":19116.5,"l":19112,"c":19112,"v":73.671}
{"ts":1665927540000,"o":19112,"h":19116.5,"l":19112,"c":19116,"v":22.207}
{"ts":1665927600000,"o":19116,"h":19116.5,"l":19116,"c":19116,"v":17.986}
{"ts":1665927660000,"o":19116,"h":19122,"l":19116,"c":19121.5,"v":42.255}
{"ts":1665927720000,"o":19121.5,"h":19122,"l":19121.5,"c":19121.5,"v":8.014}
{"ts":1665927780000,"o":19121.5,"h":19123,"l":19121.5,"c":19122.5,"v":7.672}
{"ts":1665927840000,"o":19122.5,"h":19123,"l":19122.5,"c":19122.5,"v":3.35}
{"ts":1665927900000,"o":19122.5,"h":19123,"l":19122.5,"c":19123,"v":6.612}
{"ts":1665927960000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":8.873}
{"ts":1665928020000,"o":19123,"h":19123,"l":19122.5,"c":19122.5,"v":17.498}
{"ts":1665928080000,"o":19122.5,"h":19123,"l":19122.5,"c":19122.5,"v":4.241}
{"ts":1665928140000,"o":19122.5,"h":19125,"l":19122.5,"c":19124.5,"v":16.875}
{"ts":1665928200000,"o":19124.5,"h":19129,"l":19124.5,"c":19128.5,"v":27.955}
{"ts":1665928260000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":15.202}
{"ts":1665928320000,"o":19129,"h":19129,"l":19128.5,"c":19129,"v":7.463}
{"ts":1665928380000,"o":19129,"h":19129,"l":19125,"c":19125.5,"v":16.769}
{"ts":1665928440000,"o":19125.5,"h":19125.5,"l":19125,"c":19125.5,"v":5.479}
{"ts":1665928500000,"o":19125.5,"h":19125.5,"l":19125,"c":19125,"v":17.201}
{"ts":1665928560000,"o":19125,"h":19125.5,"l":19125,"c":19125,"v":5.256}
{"ts":1665928620000,"o":19125,"h":19125.5,"l":19120.5,"c":19121,"v":37.073}
{"ts":1665928680000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":31.419}
{"ts":1665928740000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":6.679}
{"ts":1665928800000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":11.537}
{"ts":1665928860000,"o":19120.5,"h":19121,"l":19120.5,"c":19121,"v":6.562}
{"ts":1665928920000,"o":19121,"h":19121,"l":19120.5,"c":19120.5,"v":6.631}
{"ts":1665928980000,"o":19120.5,"h":19121,"l":19120.5,"c":19121,"v":10.082}
{"ts":1665929040000,"o":19121,"h":19121,"l":19120,"c":19120.5,"v":11.411}
{"ts":1665929100000,"o":19120.5,"h":19120.5,"l":19118,"c":19118.5,"v":9.591}
{"ts":1665929160000,"o":19118.5,"h":19118.5,"l":19116.5,"c":19117,"v":18.097}
{"ts":1665929220000,"o":19117,"h":19117,"l":19116.5,"c":19116.5,"v":12.714}
{"ts":1665929280000,"o":19116.5,"h":19117,"l":19116.5,"c":19117,"v":41.159}
{"ts":1665929340000,"o":19117,"h":19120,"l":19116.5,"c":19119.5,"v":28.814}
{"ts":1665929400000,"o":19119.5,"h":19120,"l":19118,"c":19118.5,"v":24.06}
{"ts":1665929460000,"o":19118.5,"h":19118.5,"l":19118,"c":19118,"v":7.725}
{"ts":1665929520000,"o":19118,"h":19118.5,"l":19117,"c":19117.5,"v":10.539}
{"ts":1665929580000,"o":19117.5,"h":19117.5,"l":19116.5,"c":19117,"v":19.973}
{"ts":1665929640000,"o":19117,"h":19117,"l":19116.5,"c":19116.5,"v":11.969}
{"ts":1665929700000,"o":19116.5,"h":19117,"l":19116.5,"c":19117,"v":7.399}
{"ts":1665929760000,"o":19117,"h":19117,"l":19116.5,"c":19117,"v":12.526}
{"ts":1665929820000,"o":19117,"h":19117,"l":19116.5,"c":19117,"v":3.38}
{"ts":1665929880000,"o":19117,"h":19117,"l":19115,"c":19115,"v":7.483}
{"ts":1665929940000,"o":19115,"h":19115.5,"l":19114,"c":19114.5,"v":16.694}
{"ts":1665930000000,"o":19114.5,"h":19114.5,"l":19107.5,"c":19107.5,"v":163.658}
{"ts":1665930060000,"o":19107.5,"h":19108,"l":19107.5,"c":19108,"v":77.825}
{"ts":1665930120000,"o":19108,"h":19114.5,"l":19107.5,"c":19114,"v":71.971}
{"ts":1665930180000,"o":19114,"h":19114.5,"l":19114,"c":19114.5,"v":25.012}
{"ts":1665930240000,"o":19114.5,"h":19114.5,"l":19114,"c":19114,"v":25.958}
{"ts":1665930300000,"o":19114,"h":19114.5,"l":19114,"c":19114,"v":11.317}
{"ts":1665930360000,"o":19114,"h":19114.5,"l":19114,"c":19114.5,"v":7.736}
{"ts":1665930420000,"o":19114.5,"h":19114.5,"l":19114,"c":19114.5,"v":5.591}
{"ts":1665930480000,"o":19114.5,"h":19114.5,"l":19114,"c":19114.5,"v":4.653}
{"ts":1665930540000,"o":19114.5,"h":19114.5,"l":19108.5,"c":19109,"v":15.712}
{"ts":1665930600000,"o":19109,"h":19109,"l":19102.5,"c":19103,"v":82.26}
{"ts":1665930660000,"o":19103,"h":19105,"l":19100,"c":19104.5,"v":65.472}
{"ts":1665930720000,"o":19104.5,"h":19109,"l":19104.5,"c":19108.5,"v":22.662}
{"ts":1665930780000,"o":19108.5,"h":19111.5,"l":19108.5,"c":19111.5,"v":7.462}
{"ts":1665930840000,"o":19111.5,"h":19113.5,"l":19111,"c":19113.5,"v":22.34}
{"ts":1665930900000,"o":19113.5,"h":19113.5,"l":19113,"c":19113.5,"v":14.158}
{"ts":1665930960000,"o":19113.5,"h":19113.5,"l":19113,"c":19113,"v":5.53}
{"ts":1665931020000,"o":19113,"h":19113.5,"l":19110,"c":19110.5,"v":10.253}
{"ts":1665931080000,"o":19110.5,"h":19110.5,"l":19104,"c":19104,"v":13.787}
{"ts":1665931140000,"o":19104,"h":19104.5,"l":19104,"c":19104,"v":10.151}
{"ts":1665931200000,"o":19104,"h":19104.5,"l":19103,"c":19103.5,"v":26.084}
{"ts":1665931260000,"o":19103.5,"h":19103.5,"l":19103,"c":19103.5,"v":16.796}
{"ts":1665931320000,"o":19103.5,"h":19107,"l":19103,"c":19106,"v":53.724}
{"ts":1665931380000,"o":19106,"h":19106.5,"l":19103.5,"c":19103.5,"v":40.061}
{"ts":1665931440000,"o":19103.5,"h":19105,"l":19103,"c":19105,"v":25.883}
{"ts":1665931500000,"o":19105,"h":19105,"l":19104.5,"c":19104.5,"v":6.773}
{"ts":1665931560000,"o":19104.5,"h":19105,"l":19104.5,"c":19104.5,"v":15.302}
{"ts":1665931620000,"o":19104.5,"h":19106.5,"l":19104.5,"c":19106,"v":24.622}
{"ts":1665931680000,"o":19106,"h":19119,"l":19106,"c":19118.5,"v":70.742}
{"ts":1665931740000,"o":19118.5,"h":19119,"l":19118.5,"c":19118.5,"v":37.378}
{"ts":1665931800000,"o":19118.5,"h":19124.5,"l":19118.5,"c":19124,"v":167.161}
{"ts":1665931860000,"o":19124,"h":19124.5,"l":19124,"c":19124,"v":41.862}
{"ts":1665931920000,"o":19124,"h":19124.5,"l":19124,"c":19124.5,"v":19.871}
{"ts":1665931980000,"o":19124.5,"h":19124.5,"l":19124,"c":19124.5,"v":31.345}
{"ts":1665932040000,"o":19124.5,"h":19124.5,"l":19122,"c":19122.5,"v":12.85}
{"ts":1665932100000,"o":19122.5,"h":19122.5,"l":19117,"c":19117.5,"v":68.94}
{"ts":1665932160000,"o":19117.5,"h":19117.5,"l":19114.5,"c":19115,"v":29.912}
{"ts":1665932220000,"o":19115,"h":19115,"l":19114.5,"c":19114.5,"v":8.193}
{"ts":1665932280000,"o":19114.5,"h":19115,"l":19114.5,"c":19114.5,"v":5.955}
{"ts":1665932340000,"o":19114.5,"h":19116,"l":19114.5,"c":19115.5,"v":42.264}
{"ts":1665932400000,"o":19115.5,"h":19118.5,"l":19115.5,"c":19117,"v":10.812}
{"ts":1665932460000,"o":19117,"h":19117,"l":19116.5,"c":19116.5,"v":4.138}
{"ts":1665932520000,"o":19116.5,"h":19125.5,"l":19116.5,"c":19125,"v":70.353}
{"ts":1665932580000,"o":19125,"h":19130,"l":19125,"c":19130,"v":54.13}
{"ts":1665932640000,"o":19130,"h":19143,"l":19129.5,"c":19142.5,"v":152.797}
{"ts":1665932700000,"o":19142.5,"h":19143,"l":19134,"c":19143,"v":142.881}
{"ts":1665932760000,"o":19143,"h":19165,"l":19143,"c":19146.5,"v":320.97}
{"ts":1665932820000,"o":19146.5,"h":19146.5,"l":19146,"c":19146,"v":39.13}
{"ts":1665932880000,"o":19146,"h":19146.5,"l":19146,"c":19146.5,"v":27.795}
{"ts":1665932940000,"o":19146.5,"h":19146.5,"l":19146,"c":19146,"v":54.57}
{"ts":1665933000000,"o":19146,"h":19146.5,"l":19143,"c":19143,"v":46.722}
{"ts":1665933060000,"o":19143,"h":19143.5,"l":19143,"c":19143,"v":28.56}
{"ts":1665933120000,"o":19143,"h":19145,"l":19143,"c":19144.5,"v":26.278}
{"ts":1665933180000,"o":19144.5,"h":19145,"l":19144.5,"c":19145,"v":36.754}
{"ts":1665933240000,"o":19145,"h":19145,"l":19144.5,"c":19144.5,"v":18.288}
{"ts":1665933300000,"o":19144.5,"h":19147,"l":19144.5,"c":19147,"v":28.969}
{"ts":1665933360000,"o":19147,"h":19156,"l":19147,"c":19147,"v":62.499}
{"ts":1665933420000,"o":19147,"h":19153,"l":19147,"c":19153,"v":26.165}
{"ts":1665933480000,"o":19153,"h":19153,"l":19149.5,"c":19150,"v":43.264}
{"ts":1665933540000,"o":19150,"h":19150,"l":19149,"c":19149,"v":16.539}
{"ts":1665933600000,"o":19149,"h":19149.5,"l":19149,"c":19149.5,"v":17.643}
{"ts":1665933660000,"o":19149.5,"h":19149.5,"l":19147.5,"c":19148,"v":16.456}
{"ts":1665933720000,"o":19148,"h":19148,"l":19146,"c":19146.5,"v":26.688}
{"ts":1665933780000,"o":19146.5,"h":19146.5,"l":19136.5,"c":19137,"v":55.183}
{"ts":1665933840000,"o":19137,"h":19141,"l":19137,"c":19138,"v":27.855}
{"ts":1665933900000,"o":19138,"h":19138,"l":19132,"c":19132,"v":36.956}
{"ts":1665933960000,"o":19132,"h":19132.5,"l":19132,"c":19132,"v":115.771}
{"ts":1665934020000,"o":19132,"h":19132,"l":19131.5,"c":19131.5,"v":14.62}
{"ts":1665934080000,"o":19131.5,"h":19132,"l":19130.5,"c":19131,"v":33.529}
{"ts":1665934140000,"o":19131,"h":19131,"l":19127,"c":19127.5,"v":60.662}
{"ts":1665934200000,"o":19127.5,"h":19131.5,"l":19127,"c":19131,"v":47.781}
{"ts":1665934260000,"o":19131,"h":19132.5,"l":19131,"c":19132.5,"v":30.729}
{"ts":1665934320000,"o":19132.5,"h":19132.5,"l":19132,"c":19132,"v":6.316}
{"ts":1665934380000,"o":19132,"h":19133.5,"l":19132,"c":19133,"v":13.19}
{"ts":1665934440000,"o":19133,"h":19139.5,"l":19133,"c":19139.5,"v":53.68}
{"ts":1665934500000,"o":19139.5,"h":19147.5,"l":19139,"c":19142.5,"v":69.387}
{"ts":1665934560000,"o":19142.5,"h":19146.5,"l":19142,"c":19146,"v":25.605}
{"ts":1665934620000,"o":19146,"h":19148,"l":19146,"c":19148,"v":9.492}
{"ts":1665934680000,"o":19148,"h":19148,"l":19145.5,"c":19146,"v":19.741}
{"ts":1665934740000,"o":19146,"h":19146,"l":19145.5,"c":19146,"v":4.109}
{"ts":1665934800000,"o":19146,"h":19146,"l":19145.5,"c":19146,"v":11.15}
{"ts":1665934860000,"o":19146,"h":19146,"l":19136.5,"c":19136.5,"v":47.042}
{"ts":1665934920000,"o":19136.5,"h":19153.5,"l":19135,"c":19153,"v":265.41}
{"ts":1665934980000,"o":19153,"h":19164.5,"l":19153,"c":19155.5,"v":232.067}
{"ts":1665935040000,"o":19155.5,"h":19160,"l":19155.5,"c":19159.5,"v":70.765}
{"ts":1665935100000,"o":19159.5,"h":19160,"l":19153.5,"c":19153.5,"v":55.401}
{"ts":1665935160000,"o":19153.5,"h":19165.5,"l":19150,"c":19162,"v":224.515}
{"ts":1665935220000,"o":19162,"h":19162.5,"l":19159,"c":19159,"v":93.436}
{"ts":1665935280000,"o":19159,"h":19159.5,"l":19152.5,"c":19154.5,"v":43.039}
{"ts":1665935340000,"o":19154.5,"h":19155,"l":19150.5,"c":19151,"v":34.399}
{"ts":1665935400000,"o":19151,"h":19151,"l":19150.5,"c":19151,"v":24.942}
{"ts":1665935460000,"o":19151,"h":19151,"l":19150.5,"c":19151,"v":8.6}
{"ts":1665935520000,"o":19151,"h":19151,"l":19144.5,"c":19145,"v":33.649}
{"ts":1665935580000,"o":19145,"h":19145.5,"l":19145,"c":19145.5,"v":16.159}
{"ts":1665935640000,"o":19145.5,"h":19148.5,"l":19145,"c":19148.5,"v":15.666}
{"ts":1665935700000,"o":19148.5,"h":19148.5,"l":19148,"c":19148,"v":6.876}
{"ts":1665935760000,"o":19148,"h":19148.5,"l":19148,"c":19148.5,"v":4.286}
{"ts":1665935820000,"o":19148.5,"h":19148.5,"l":19148,"c":19148,"v":6.006}
{"ts":1665935880000,"o":19148,"h":19148.5,"l":19148,"c":19148,"v":7.317}
{"ts":1665935940000,"o":19148,"h":19151,"l":19148,"c":19151,"v":19.024}
{"ts":1665936000000,"o":19151,"h":19155,"l":19150.5,"c":19154.5,"v":25.256}
{"ts":1665936060000,"o":19154.5,"h":19155,"l":19154.5,"c":19155,"v":44.459}
{"ts":1665936120000,"o":19155,"h":19158.5,"l":19154.5,"c":19158,"v":38.114}
{"ts":1665936180000,"o":19158,"h":19158.5,"l":19154.5,"c":19155,"v":16.983}
{"ts":1665936240000,"o":19155,"h":19155,"l":19150,"c":19150,"v":26.773}
{"ts":1665936300000,"o":19150,"h":19150.5,"l":19141,"c":19141,"v":28.213}
{"ts":1665936360000,"o":19141,"h":19141.5,"l":19140,"c":19140,"v":17.335}
{"ts":1665936420000,"o":19140,"h":19140.5,"l":19136.5,"c":19136.5,"v":27.973}
{"ts":1665936480000,"o":19136.5,"h":19145.5,"l":19136.5,"c":19145,"v":31.317}
{"ts":1665936540000,"o":19145,"h":19145.5,"l":19139.5,"c":19139.5,"v":16.052}
{"ts":1665936600000,"o":19139.5,"h":19140,"l":19138,"c":19138,"v":21.895}
{"ts":1665936660000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":10.646}
{"ts":1665936720000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":14.62}
{"ts":1665936780000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":3.154}
{"ts":1665936840000,"o":19138.5,"h":19143.5,"l":19138,"c":19143.5,"v":6.417}
{"ts":1665936900000,"o":19143.5,"h":19145.5,"l":19143.5,"c":19145.5,"v":19.411}
{"ts":1665936960000,"o":19145.5,"h":19151.5,"l":19145,"c":19151.5,"v":22.625}
{"ts":1665937020000,"o":19151.5,"h":19152.5,"l":19151,"c":19152.5,"v":11.899}
{"ts":1665937080000,"o":19152.5,"h":19152.5,"l":19150.5,"c":19151,"v":12.724}
{"ts":1665937140000,"o":19151,"h":19151,"l":19140,"c":19140.5,"v":24.587}
{"ts":1665937200000,"o":19140.5,"h":19140.5,"l":19125,"c":19125.5,"v":102.439}
{"ts":1665937260000,"o":19125.5,"h":19125.5,"l":19123,"c":19123.5,"v":108.356}
{"ts":1665937320000,"o":19123.5,"h":19127,"l":19123,"c":19127,"v":15.81}
{"ts":1665937380000,"o":19127,"h":19132.5,"l":19126.5,"c":19132.5,"v":25.28}
{"ts":1665937440000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":12.698}
{"ts":1665937500000,"o":19132.5,"h":19132.5,"l":19128.5,"c":19128.5,"v":25.57}
{"ts":1665937560000,"o":19128.5,"h":19129,"l":19128.5,"c":19128.5,"v":11.017}
{"ts":1665937620000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":3.572}
{"ts":1665937680000,"o":19129,"h":19129.5,"l":19128.5,"c":19129.5,"v":7.318}
{"ts":1665937740000,"o":19129.5,"h":19129.5,"l":19129,"c":19129.5,"v":6.743}
{"ts":1665937800000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":4.795}
{"ts":1665937860000,"o":19129,"h":19129.5,"l":19121.5,"c":19121.5,"v":62.606}
{"ts":1665937920000,"o":19121.5,"h":19128.5,"l":19121.5,"c":19128,"v":31.468}
{"ts":1665937980000,"o":19128,"h":19133,"l":19128,"c":19133,"v":20.63}
{"ts":1665938040000,"o":19133,"h":19134,"l":19132.5,"c":19133.5,"v":12.007}
{"ts":1665938100000,"o":19133.5,"h":19134,"l":19129,"c":19129.5,"v":14.172}
{"ts":1665938160000,"o":19129.5,"h":19129.5,"l":19118,"c":19118,"v":26.069}
{"ts":1665938220000,"o":19118,"h":19120.5,"l":19118,"c":19120.5,"v":30.455}
{"ts":1665938280000,"o":19120.5,"h":19123.5,"l":19120,"c":19123,"v":13.222}
{"ts":1665938340000,"o":19123,"h":19123.5,"l":19123,"c":19123.5,"v":9.171}
{"ts":1665938400000,"o":19123.5,"h":19123.5,"l":19123,"c":19123.5,"v":60.73}
{"ts":1665938460000,"o":19123.5,"h":19123.5,"l":19123,"c":19123,"v":4.468}
{"ts":1665938520000,"o":19123,"h":19123.5,"l":19120,"c":19120.5,"v":15.881}
{"ts":1665938580000,"o":19120.5,"h":19120.5,"l":19120,"c":19120,"v":11.065}
{"ts":1665938640000,"o":19120,"h":19122.5,"l":19120,"c":19122.5,"v":3.921}
{"ts":1665938700000,"o":19122.5,"h":19127,"l":19122,"c":19126.5,"v":18.927}
{"ts":1665938760000,"o":19126.5,"h":19130,"l":19126.5,"c":19130,"v":15.409}
{"ts":1665938820000,"o":19130,"h":19130,"l":19128,"c":19128.5,"v":9.157}
{"ts":1665938880000,"o":19128.5,"h":19128.5,"l":19128,"c":19128.5,"v":3.287}
{"ts":1665938940000,"o":19128.5,"h":19128.5,"l":19121,"c":19121,"v":18.621}
{"ts":1665939000000,"o":19121,"h":19122,"l":19121,"c":19121.5,"v":4.939}
{"ts":1665939060000,"o":19121.5,"h":19126,"l":19121.5,"c":19125.5,"v":14.014}
{"ts":1665939120000,"o":19125.5,"h":19130,"l":19125.5,"c":19129.5,"v":10.906}
{"ts":1665939180000,"o":19129.5,"h":19130,"l":19129.5,"c":19129.5,"v":6.787}
{"ts":1665939240000,"o":19129.5,"h":19134,"l":19129.5,"c":19134,"v":11.353}
{"ts":1665939300000,"o":19134,"h":19134,"l":19132,"c":19132.5,"v":4.528}
{"ts":1665939360000,"o":19132.5,"h":19132.5,"l":19130,"c":19130.5,"v":7.899}
{"ts":1665939420000,"o":19130.5,"h":19130.5,"l":19128.5,"c":19128.5,"v":7.11}
{"ts":1665939480000,"o":19128.5,"h":19129,"l":19128.5,"c":19128.5,"v":3.924}
{"ts":1665939540000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":1.408}
{"ts":1665939600000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":3.208}
{"ts":1665939660000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":3.219}
{"ts":1665939720000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":5.374}
{"ts":1665939780000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":3.297}
{"ts":1665939840000,"o":19129,"h":19143,"l":19128.5,"c":19143,"v":113.181}
{"ts":1665939900000,"o":19143,"h":19143,"l":19140,"c":19140.5,"v":28.093}
{"ts":1665939960000,"o":19140.5,"h":19140.5,"l":19140,"c":19140,"v":2.941}
{"ts":1665940020000,"o":19140,"h":19140.5,"l":19140,"c":19140.5,"v":3.144}
{"ts":1665940080000,"o":19140.5,"h":19140.5,"l":19140,"c":19140,"v":4.26}
{"ts":1665940140000,"o":19140,"h":19140.5,"l":19140,"c":19140.5,"v":24.138}
{"ts":1665940200000,"o":19140.5,"h":19140.5,"l":19140,"c":19140.5,"v":8.674}
{"ts":1665940260000,"o":19140.5,"h":19140.5,"l":19140,"c":19140,"v":11.719}
{"ts":1665940320000,"o":19140,"h":19140.5,"l":19140,"c":19140,"v":5.297}
{"ts":1665940380000,"o":19140,"h":19140.5,"l":19140,"c":19140.5,"v":8.287}
{"ts":1665940440000,"o":19140.5,"h":19140.5,"l":19134,"c":19134,"v":37.432}
{"ts":1665940500000,"o":19134,"h":19138.5,"l":19134,"c":19138.5,"v":20.126}
{"ts":1665940560000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":2.558}
{"ts":1665940620000,"o":19138,"h":19138.5,"l":19138,"c":19138,"v":5.153}
{"ts":1665940680000,"o":19138,"h":19138.5,"l":19138,"c":19138,"v":2.728}
{"ts":1665940740000,"o":19138,"h":19138.5,"l":19136.5,"c":19137,"v":7.678}
{"ts":1665940800000,"o":19137,"h":19137,"l":19135,"c":19135,"v":4.336}
{"ts":1665940860000,"o":19135,"h":19135.5,"l":19135,"c":19135,"v":1.565}
{"ts":1665940920000,"o":19135,"h":19136,"l":19135,"c":19135.5,"v":5.632}
{"ts":1665940980000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":3.346}
{"ts":1665941040000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":0.816}
{"ts":1665941100000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":4.791}
{"ts":1665941160000,"o":19136,"h":19141,"l":19135.5,"c":19141,"v":12.058}
{"ts":1665941220000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":4.548}
{"ts":1665941280000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":4.21}
{"ts":1665941340000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":6.903}
{"ts":1665941400000,"o":19141,"h":19141,"l":19140.5,"c":19140.5,"v":13.196}
{"ts":1665941460000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":6.624}
{"ts":1665941520000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":3.404}
{"ts":1665941580000,"o":19140.5,"h":19142.5,"l":19140.5,"c":19142,"v":7.79}
{"ts":1665941640000,"o":19142,"h":19145,"l":19142,"c":19144.5,"v":11.856}
{"ts":1665941700000,"o":19144.5,"h":19145,"l":19144.5,"c":19145,"v":6.483}
{"ts":1665941760000,"o":19145,"h":19145,"l":19144.5,"c":19145,"v":6.308}
{"ts":1665941820000,"o":19145,"h":19145,"l":19144.5,"c":19144.5,"v":24.758}
{"ts":1665941880000,"o":19144.5,"h":19146.5,"l":19144.5,"c":19146,"v":45.341}
{"ts":1665941940000,"o":19146,"h":19150,"l":19146,"c":19148.5,"v":72.554}
{"ts":1665942000000,"o":19148.5,"h":19149,"l":19144.5,"c":19144.5,"v":24.632}
{"ts":1665942060000,"o":19144.5,"h":19145,"l":19144.5,"c":19144.5,"v":9.31}
{"ts":1665942120000,"o":19144.5,"h":19145,"l":19144.5,"c":19145,"v":10.785}
{"ts":1665942180000,"o":19145,"h":19145,"l":19144.5,"c":19144.5,"v":5.831}
{"ts":1665942240000,"o":19144.5,"h":19145,"l":19144.5,"c":19144.5,"v":2.072}
{"ts":1665942300000,"o":19144.5,"h":19145,"l":19144.5,"c":19144.5,"v":17.177}
{"ts":1665942360000,"o":19144.5,"h":19145,"l":19144.5,"c":19144.5,"v":12.435}
{"ts":1665942420000,"o":19144.5,"h":19145,"l":19138.5,"c":19138.5,"v":37.808}
{"ts":1665942480000,"o":19138.5,"h":19139,"l":19138.5,"c":19139,"v":20.03}
{"ts":1665942540000,"o":19139,"h":19139,"l":19135,"c":19135,"v":35.361}
{"ts":1665942600000,"o":19135,"h":19135.5,"l":19135,"c":19135.5,"v":1.937}
{"ts":1665942660000,"o":19135.5,"h":19135.5,"l":19135,"c":19135.5,"v":9.117}
{"ts":1665942720000,"o":19135.5,"h":19135.5,"l":19128.5,"c":19130.5,"v":21.989}
{"ts":1665942780000,"o":19130.5,"h":19130.5,"l":19130,"c":19130,"v":4.347}
{"ts":1665942840000,"o":19130,"h":19130.5,"l":19130,"c":19130,"v":24.01}
{"ts":1665942900000,"o":19130,"h":19130.5,"l":19130,"c":19130,"v":10.89}
{"ts":1665942960000,"o":19130,"h":19130.5,"l":19129,"c":19129,"v":7.63}
{"ts":1665943020000,"o":19129,"h":19129.5,"l":19129,"c":19129,"v":7.244}
{"ts":1665943080000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":35.366}
{"ts":1665943140000,"o":19129.5,"h":19129.5,"l":19129,"c":19129.5,"v":10.071}
{"ts":1665943200000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":12.102}
{"ts":1665943260000,"o":19129,"h":19129.5,"l":19129,"c":19129,"v":16.398}
{"ts":1665943320000,"o":19129,"h":19129.5,"l":19122.5,"c":19122.5,"v":38.091}
{"ts":1665943380000,"o":19122.5,"h":19123,"l":19122.5,"c":19122.5,"v":24.664}
{"ts":1665943440000,"o":19122.5,"h":19123,"l":19122.5,"c":19123,"v":23.391}
{"ts":1665943500000,"o":19123,"h":19125,"l":19122.5,"c":19124.5,"v":24.224}
{"ts":1665943560000,"o":19124.5,"h":19125,"l":19124.5,"c":19125,"v":10.992}
{"ts":1665943620000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":6.28}
{"ts":1665943680000,"o":19125,"h":19125,"l":19124.5,"c":19124.5,"v":4.271}
{"ts":1665943740000,"o":19124.5,"h":19125,"l":19124.5,"c":19124.5,"v":3.104}
{"ts":1665943800000,"o":19124.5,"h":19125,"l":19124.5,"c":19124.5,"v":3.997}
{"ts":1665943860000,"o":19124.5,"h":19125,"l":19124.5,"c":19125,"v":8.308}
{"ts":1665943920000,"o":19125,"h":19125,"l":19124.5,"c":19124.5,"v":7.115}
{"ts":1665943980000,"o":19124.5,"h":19125,"l":19124.5,"c":19125,"v":10.761}
{"ts":1665944040000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":7.212}
{"ts":1665944100000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":8.625}
{"ts":1665944160000,"o":19125,"h":19125,"l":19124.5,"c":19125,"v":9.066}
{"ts":1665944220000,"o":19125,"h":19125,"l":19124.5,"c":19124.5,"v":3.436}
{"ts":1665944280000,"o":19124.5,"h":19125,"l":19124.5,"c":19124.5,"v":5.513}
{"ts":1665944340000,"o":19124.5,"h":19125,"l":19124.5,"c":19124.5,"v":4.332}
{"ts":1665944400000,"o":19124.5,"h":19125,"l":19124.5,"c":19124.5,"v":29.669}
{"ts":1665944460000,"o":19124.5,"h":19125,"l":19124.5,"c":19124.5,"v":4.746}
{"ts":1665944520000,"o":19124.5,"h":19125,"l":19124.5,"c":19124.5,"v":7.668}
{"ts":1665944580000,"o":19124.5,"h":19125,"l":19124.5,"c":19125,"v":2.12}
{"ts":1665944640000,"o":19125,"h":19125,"l":19122.5,"c":19123,"v":17.757}
{"ts":1665944700000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":5.969}
{"ts":1665944760000,"o":19123,"h":19123,"l":19118,"c":19118,"v":49.469}
{"ts":1665944820000,"o":19118,"h":19118.5,"l":19118,"c":19118,"v":22.691}
{"ts":1665944880000,"o":19118,"h":19119.5,"l":19118,"c":19119,"v":44.753}
{"ts":1665944940000,"o":19119,"h":19119.5,"l":19119,"c":19119.5,"v":6.662}
{"ts":1665945000000,"o":19119.5,"h":19119.5,"l":19119,"c":19119,"v":2.418}
{"ts":1665945060000,"o":19119,"h":19121,"l":19119,"c":19120.5,"v":25.63}
{"ts":1665945120000,"o":19120.5,"h":19122.5,"l":19120.5,"c":19122.5,"v":6.859}
{"ts":1665945180000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":7.421}
{"ts":1665945240000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":36.925}
{"ts":1665945300000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":48.701}
{"ts":1665945360000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":2.153}
{"ts":1665945420000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":2.224}
{"ts":1665945480000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":6.248}
{"ts":1665945540000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":4.683}
{"ts":1665945600000,"o":19122.5,"h":19122.5,"l":19122,"c":19122.5,"v":2.341}
{"ts":1665945660000,"o":19122.5,"h":19122.5,"l":19122,"c":19122,"v":10.389}
{"ts":1665945720000,"o":19122,"h":19122.5,"l":19122,"c":19122,"v":2.753}
{"ts":1665945780000,"o":19122,"h":19122.5,"l":19122,"c":19122.5,"v":3.234}
{"ts":1665945840000,"o":19122.5,"h":19122.5,"l":19122,"c":19122,"v":13.427}
{"ts":1665945900000,"o":19122,"h":19122.5,"l":19120,"c":19120,"v":11.322}
{"ts":1665945960000,"o":19120,"h":19120.5,"l":19120,"c":19120,"v":9.562}
{"ts":1665946020000,"o":19120,"h":19120.5,"l":19116,"c":19120.5,"v":34.951}
{"ts":1665946080000,"o":19120.5,"h":19123,"l":19120,"c":19123,"v":12.247}
{"ts":1665946140000,"o":19123,"h":19127,"l":19123,"c":19126,"v":39.614}
{"ts":1665946200000,"o":19126,"h":19137.5,"l":19126,"c":19137.5,"v":71.127}
{"ts":1665946260000,"o":19137.5,"h":19137.5,"l":19136,"c":19136,"v":15.805}
{"ts":1665946320000,"o":19136,"h":19136.5,"l":19129,"c":19129,"v":23.488}
{"ts":1665946380000,"o":19129,"h":19129.5,"l":19128,"c":19128,"v":5.341}
{"ts":1665946440000,"o":19128,"h":19128.5,"l":19128,"c":19128,"v":4.895}
{"ts":1665946500000,"o":19128,"h":19128.5,"l":19128,"c":19128.5,"v":3.369}
{"ts":1665946560000,"o":19128.5,"h":19128.5,"l":19128,"c":19128.5,"v":3.595}
{"ts":1665946620000,"o":19128.5,"h":19128.5,"l":19128,"c":19128.5,"v":24.242}
{"ts":1665946680000,"o":19128.5,"h":19128.5,"l":19128,"c":19128.5,"v":3.027}
{"ts":1665946740000,"o":19128.5,"h":19128.5,"l":19125,"c":19125.5,"v":14.862}
{"ts":1665946800000,"o":19125.5,"h":19125.5,"l":19125,"c":19125,"v":8.23}
{"ts":1665946860000,"o":19125,"h":19125.5,"l":19125,"c":19125,"v":21.81}
{"ts":1665946920000,"o":19125,"h":19125.5,"l":19125,"c":19125,"v":7.461}
{"ts":1665946980000,"o":19125,"h":19125.5,"l":19125,"c":19125,"v":4.984}
{"ts":1665947040000,"o":19125,"h":19125.5,"l":19125,"c":19125,"v":2.422}
{"ts":1665947100000,"o":19125,"h":19127.5,"l":19125,"c":19127,"v":16.233}
{"ts":1665947160000,"o":19127,"h":19135.5,"l":19127,"c":19135,"v":26.342}
{"ts":1665947220000,"o":19135,"h":19135.5,"l":19135,"c":19135,"v":5.282}
{"ts":1665947280000,"o":19135,"h":19138,"l":19135,"c":19137.5,"v":16.28}
{"ts":1665947340000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":20.18}
{"ts":1665947400000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":9.474}
{"ts":1665947460000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":25.224}
{"ts":1665947520000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":8.439}
{"ts":1665947580000,"o":19137.5,"h":19138,"l":19137.5,"c":19137.5,"v":2.583}
{"ts":1665947640000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":7.008}
{"ts":1665947700000,"o":19138,"h":19138,"l":19137.5,"c":19138,"v":8.229}
{"ts":1665947760000,"o":19138,"h":19138,"l":19137.5,"c":19138,"v":9.475}
{"ts":1665947820000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":19.443}
{"ts":1665947880000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":4.495}
{"ts":1665947940000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":6.69}
{"ts":1665948000000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":7.85}
{"ts":1665948060000,"o":19138,"h":19138,"l":19137.5,"c":19137.5,"v":4.155}
{"ts":1665948120000,"o":19137.5,"h":19141,"l":19137.5,"c":19140.5,"v":20.656}
{"ts":1665948180000,"o":19140.5,"h":19142,"l":19140.5,"c":19142,"v":9.361}
{"ts":1665948240000,"o":19142,"h":19142,"l":19141.5,"c":19142,"v":11.847}
{"ts":1665948300000,"o":19142,"h":19142,"l":19141.5,"c":19142,"v":27.518}
{"ts":1665948360000,"o":19142,"h":19142,"l":19141.5,"c":19141.5,"v":4.366}
{"ts":1665948420000,"o":19141.5,"h":19147,"l":19141.5,"c":19146.5,"v":38.526}
{"ts":1665948480000,"o":19146.5,"h":19149,"l":19146.5,"c":19148.5,"v":45.787}
{"ts":1665948540000,"o":19148.5,"h":19159,"l":19148.5,"c":19159,"v":173.195}
{"ts":1665948600000,"o":19159,"h":19173,"l":19158.5,"c":19161.5,"v":325.415}
{"ts":1665948660000,"o":19161.5,"h":19350,"l":19161.5,"c":19249.5,"v":5052.941}
{"ts":1665948720000,"o":19249.5,"h":19282.5,"l":19237,"c":19255,"v":791.141}
{"ts":1665948780000,"o":19255,"h":19258.5,"l":19235.5,"c":19248,"v":373.629}
{"ts":1665948840000,"o":19248,"h":19294.5,"l":19248,"c":19268,"v":449.209}
{"ts":1665948900000,"o":19268,"h":19268.5,"l":19241.5,"c":19242,"v":209.856}
{"ts":1665948960000,"o":19242,"h":19242,"l":19209.5,"c":19210,"v":306.915}
{"ts":1665949020000,"o":19210,"h":19229,"l":19199.5,"c":19229,"v":302.018}
{"ts":1665949080000,"o":19229,"h":19236,"l":19224.5,"c":19236,"v":99.908}
{"ts":1665949140000,"o":19236,"h":19244.5,"l":19235.5,"c":19244.5,"v":141.607}
{"ts":1665949200000,"o":19244.5,"h":19244.5,"l":19223,"c":19239.5,"v":104.221}
{"ts":1665949260000,"o":19239.5,"h":19263,"l":19239.5,"c":19262.5,"v":109.999}
{"ts":1665949320000,"o":19262.5,"h":19279.5,"l":19259,"c":19279,"v":121.806}
{"ts":1665949380000,"o":19279,"h":19285,"l":19265,"c":19275,"v":188.979}
{"ts":1665949440000,"o":19275,"h":19328,"l":19274.5,"c":19327.5,"v":486.464}
{"ts":1665949500000,"o":19327.5,"h":19350,"l":19285.5,"c":19287,"v":754.971}
{"ts":1665949560000,"o":19287,"h":19287.5,"l":19276,"c":19276,"v":158.519}
{"ts":1665949620000,"o":19276,"h":19305,"l":19276,"c":19292.5,"v":254.891}
{"ts":1665949680000,"o":19292.5,"h":19293,"l":19276.5,"c":19285,"v":95.334}
{"ts":1665949740000,"o":19285,"h":19304,"l":19284.5,"c":19298.5,"v":126.116}
{"ts":1665949800000,"o":19298.5,"h":19304,"l":19278,"c":19282.5,"v":94.465}
{"ts":1665949860000,"o":19282.5,"h":19285,"l":19269,"c":19284.5,"v":220.092}
{"ts":1665949920000,"o":19284.5,"h":19302.5,"l":19284.5,"c":19302.5,"v":93.976}
{"ts":1665949980000,"o":19302.5,"h":19310,"l":19291,"c":19298,"v":168.252}
{"ts":1665950040000,"o":19298,"h":19298.5,"l":19280.5,"c":19289.5,"v":122.808}
{"ts":1665950100000,"o":19289.5,"h":19305,"l":19289.5,"c":19304.5,"v":98.447}
{"ts":1665950160000,"o":19304.5,"h":19304.5,"l":19292.5,"c":19296,"v":58.719}
{"ts":1665950220000,"o":19296,"h":19308.5,"l":19295.5,"c":19306.5,"v":97.728}
{"ts":1665950280000,"o":19306.5,"h":19373.5,"l":19306.5,"c":19330.5,"v":1033.413}
{"ts":1665950340000,"o":19330.5,"h":19374,"l":19330.5,"c":19366.5,"v":438.219}
{"ts":1665950400000,"o":19366.5,"h":19380,"l":19352.5,"c":19366,"v":638.73}
{"ts":1665950460000,"o":19366,"h":19400,"l":19363,"c":19400,"v":1116.366}
{"ts":1665950520000,"o":19400,"h":19411,"l":19385,"c":19411,"v":525.874}
{"ts":1665950580000,"o":19411,"h":19411,"l":19383,"c":19390.5,"v":375.606}
{"ts":1665950640000,"o":19390.5,"h":19393,"l":19372,"c":19388,"v":193.704}
{"ts":1665950700000,"o":19388,"h":19402.5,"l":19366.5,"c":19367,"v":202.481}
{"ts":1665950760000,"o":19367,"h":19367,"l":19339.5,"c":19346.5,"v":406.045}
{"ts":1665950820000,"o":19346.5,"h":19359,"l":19346.5,"c":19350,"v":181.771}
{"ts":1665950880000,"o":19350,"h":19350.5,"l":19342,"c":19342.5,"v":100.1}
{"ts":1665950940000,"o":19342.5,"h":19348.5,"l":19342,"c":19348.5,"v":171.876}
{"ts":1665951000000,"o":19348.5,"h":19349.5,"l":19328.5,"c":19329,"v":190.65}
{"ts":1665951060000,"o":19329,"h":19338.5,"l":19328.5,"c":19336,"v":88.407}
{"ts":1665951120000,"o":19336,"h":19336,"l":19329,"c":19329,"v":81.012}
{"ts":1665951180000,"o":19329,"h":19329.5,"l":19313.5,"c":19319.5,"v":247.32}
{"ts":1665951240000,"o":19319.5,"h":19323,"l":19310,"c":19311,"v":107.083}
{"ts":1665951300000,"o":19311,"h":19319.5,"l":19311,"c":19318.5,"v":114.164}
{"ts":1665951360000,"o":19318.5,"h":19319,"l":19275,"c":19275.5,"v":594.408}
{"ts":1665951420000,"o":19275.5,"h":19282.5,"l":19247,"c":19259,"v":530.294}
{"ts":1665951480000,"o":19259,"h":19272.5,"l":19259,"c":19270,"v":240.112}
{"ts":1665951540000,"o":19270,"h":19288,"l":19270,"c":19283,"v":220.479}
{"ts":1665951600000,"o":19283,"h":19299,"l":19282.5,"c":19289,"v":204.935}
{"ts":1665951660000,"o":19289,"h":19292.5,"l":19283.5,"c":19292.5,"v":52.584}
{"ts":1665951720000,"o":19292.5,"h":19296,"l":19286,"c":19287.5,"v":136.119}
{"ts":1665951780000,"o":19287.5,"h":19288,"l":19282,"c":19282.5,"v":43.32}
{"ts":1665951840000,"o":19282.5,"h":19288,"l":19282,"c":19287.5,"v":52.731}
{"ts":1665951900000,"o":19287.5,"h":19300.5,"l":19284.5,"c":19285,"v":195.521}
{"ts":1665951960000,"o":19285,"h":19289,"l":19281.5,"c":19284.5,"v":55.423}
{"ts":1665952020000,"o":19284.5,"h":19289,"l":19284.5,"c":19288.5,"v":53.67}
{"ts":1665952080000,"o":19288.5,"h":19298,"l":19288.5,"c":19297,"v":93.923}
{"ts":1665952140000,"o":19297,"h":19305,"l":19280,"c":19280.5,"v":194.298}
{"ts":1665952200000,"o":19280.5,"h":19280.5,"l":19261,"c":19261,"v":264.688}
{"ts":1665952260000,"o":19261,"h":19269,"l":19261,"c":19269,"v":75.184}
{"ts":1665952320000,"o":19269,"h":19279.5,"l":19268.5,"c":19279.5,"v":80.462}
{"ts":1665952380000,"o":19279.5,"h":19290,"l":19277,"c":19277.5,"v":109.242}
{"ts":1665952440000,"o":19277.5,"h":19277.5,"l":19265,"c":19273.5,"v":270.456}
{"ts":1665952500000,"o":19273.5,"h":19280,"l":19273.5,"c":19280,"v":18.688}
{"ts":1665952560000,"o":19280,"h":19280,"l":19276,"c":19280,"v":20.868}
{"ts":1665952620000,"o":19280,"h":19281.5,"l":19278,"c":19278.5,"v":15.263}
{"ts":1665952680000,"o":19278.5,"h":19280,"l":19278,"c":19279.5,"v":47.683}
{"ts":1665952740000,"o":19279.5,"h":19284,"l":19266,"c":19271.5,"v":51.61}
{"ts":1665952800000,"o":19271.5,"h":19293.5,"l":19271.5,"c":19293.5,"v":190.146}
{"ts":1665952860000,"o":19293.5,"h":19301,"l":19293,"c":19295,"v":183.173}
{"ts":1665952920000,"o":19295,"h":19300,"l":19294.5,"c":19300,"v":55.615}
{"ts":1665952980000,"o":19300,"h":19302.5,"l":19287.5,"c":19291.5,"v":175.347}
{"ts":1665953040000,"o":19291.5,"h":19294,"l":19291,"c":19291.5,"v":82.492}
{"ts":1665953100000,"o":19291.5,"h":19299.5,"l":19291,"c":19299,"v":23.924}
{"ts":1665953160000,"o":19299,"h":19301.5,"l":19299,"c":19300.5,"v":48.716}
{"ts":1665953220000,"o":19300.5,"h":19300.5,"l":19295,"c":19295.5,"v":39.743}
{"ts":1665953280000,"o":19295.5,"h":19303.5,"l":19295.5,"c":19303.5,"v":28.509}
{"ts":1665953340000,"o":19303.5,"h":19303.5,"l":19303,"c":19303.5,"v":23.729}
{"ts":1665953400000,"o":19303.5,"h":19303.5,"l":19303,"c":19303.5,"v":5.506}
{"ts":1665953460000,"o":19303.5,"h":19303.5,"l":19294,"c":19294,"v":35.417}
{"ts":1665953520000,"o":19294,"h":19294.5,"l":19287,"c":19290,"v":122.515}
{"ts":1665953580000,"o":19290,"h":19301,"l":19290,"c":19296,"v":41.66}
{"ts":1665953640000,"o":19296,"h":19296.5,"l":19296,"c":19296.5,"v":27.68}
{"ts":1665953700000,"o":19296.5,"h":19300,"l":19296,"c":19299.5,"v":25.047}
{"ts":1665953760000,"o":19299.5,"h":19311.5,"l":19299.5,"c":19311.5,"v":202.446}
{"ts":1665953820000,"o":19311.5,"h":19328,"l":19311,"c":19325,"v":216.101}
{"ts":1665953880000,"o":19325,"h":19331,"l":19325,"c":19328,"v":58.022}
{"ts":1665953940000,"o":19328,"h":19328,"l":19324,"c":19324.5,"v":18.291}
{"ts":1665954000000,"o":19324.5,"h":19325,"l":19324.5,"c":19324.5,"v":22.572}
{"ts":1665954060000,"o":19324.5,"h":19325,"l":19319.5,"c":19320,"v":33.666}
{"ts":1665954120000,"o":19320,"h":19325.5,"l":19319.5,"c":19325.5,"v":28.615}
{"ts":1665954180000,"o":19325.5,"h":19329.5,"l":19325.5,"c":19329,"v":57.746}
{"ts":1665954240000,"o":19329,"h":19329.5,"l":19323,"c":19323.5,"v":51.865}
{"ts":1665954300000,"o":19323.5,"h":19323.5,"l":19309,"c":19314,"v":171.961}
{"ts":1665954360000,"o":19314,"h":19321.5,"l":19314,"c":19321.5,"v":40.886}
{"ts":1665954420000,"o":19321.5,"h":19325,"l":19321.5,"c":19325,"v":22.701}
{"ts":1665954480000,"o":19325,"h":19337,"l":19325,"c":19336.5,"v":64.267}
{"ts":1665954540000,"o":19336.5,"h":19337,"l":19336.5,"c":19336.5,"v":17.08}
{"ts":1665954600000,"o":19336.5,"h":19340,"l":19336.5,"c":19340,"v":164.5}
{"ts":1665954660000,"o":19340,"h":19348,"l":19340,"c":19348,"v":66.873}
{"ts":1665954720000,"o":19348,"h":19349.5,"l":19348,"c":19349.5,"v":141.639}
{"ts":1665954780000,"o":19349.5,"h":19350,"l":19338,"c":19350,"v":157.278}
{"ts":1665954840000,"o":19350,"h":19350,"l":19349.5,"c":19350,"v":56.257}
{"ts":1665954900000,"o":19350,"h":19350,"l":19341.5,"c":19341.5,"v":26.658}
{"ts":1665954960000,"o":19341.5,"h":19342,"l":19328.5,"c":19328.5,"v":83.043}
{"ts":1665955020000,"o":19328.5,"h":19331,"l":19328.5,"c":19330.5,"v":52.827}
{"ts":1665955080000,"o":19330.5,"h":19331,"l":19315,"c":19315.5,"v":75.671}
{"ts":1665955140000,"o":19315.5,"h":19317,"l":19312.5,"c":19317,"v":58.26}
{"ts":1665955200000,"o":19317,"h":19317,"l":19310.5,"c":19311,"v":30.37}
{"ts":1665955260000,"o":19311,"h":19311,"l":19304.5,"c":19304.5,"v":74.162}
{"ts":1665955320000,"o":19304.5,"h":19309,"l":19304.5,"c":19308.5,"v":45.165}
{"ts":1665955380000,"o":19308.5,"h":19311,"l":19305.5,"c":19305.5,"v":40.967}
{"ts":1665955440000,"o":19305.5,"h":19306,"l":19305.5,"c":19305.5,"v":64.005}
{"ts":1665955500000,"o":19305.5,"h":19316.5,"l":19305.5,"c":19315.5,"v":28.287}
{"ts":1665955560000,"o":19315.5,"h":19316.5,"l":19315.5,"c":19316.5,"v":18.144}
{"ts":1665955620000,"o":19316.5,"h":19318,"l":19307.5,"c":19308,"v":38.143}
{"ts":1665955680000,"o":19308,"h":19308,"l":19279.5,"c":19280,"v":258.09}
{"ts":1665955740000,"o":19280,"h":19289,"l":19276,"c":19283.5,"v":94.623}
{"ts":1665955800000,"o":19283.5,"h":19291.5,"l":19283,"c":19291,"v":25.296}
{"ts":1665955860000,"o":19291,"h":19304.5,"l":19291,"c":19304,"v":58.309}
{"ts":1665955920000,"o":19304,"h":19304.5,"l":19297,"c":19297.5,"v":22.221}
{"ts":1665955980000,"o":19297.5,"h":19297.5,"l":19296,"c":19296.5,"v":5.466}
{"ts":1665956040000,"o":19296.5,"h":19300,"l":19296.5,"c":19298,"v":10.632}
{"ts":1665956100000,"o":19298,"h":19298,"l":19285,"c":19285,"v":49.627}
{"ts":1665956160000,"o":19285,"h":19285.5,"l":19278.5,"c":19283.5,"v":83.181}
{"ts":1665956220000,"o":19283.5,"h":19287.5,"l":19280,"c":19287.5,"v":37.463}
{"ts":1665956280000,"o":19287.5,"h":19288.5,"l":19283,"c":19288,"v":15.628}
{"ts":1665956340000,"o":19288,"h":19288.5,"l":19270,"c":19278.5,"v":116.224}
{"ts":1665956400000,"o":19278.5,"h":19278.5,"l":19270,"c":19273.5,"v":51.902}
{"ts":1665956460000,"o":19273.5,"h":19273.5,"l":19270.5,"c":19271.5,"v":31.621}
{"ts":1665956520000,"o":19271.5,"h":19272,"l":19251,"c":19254,"v":225.299}
{"ts":1665956580000,"o":19254,"h":19259.5,"l":19254,"c":19259,"v":81.357}
{"ts":1665956640000,"o":19259,"h":19262,"l":19258.5,"c":19262,"v":49.42}
{"ts":1665956700000,"o":19262,"h":19262,"l":19261.5,"c":19262,"v":30.791}
{"ts":1665956760000,"o":19262,"h":19262,"l":19261.5,"c":19261.5,"v":23.449}
{"ts":1665956820000,"o":19261.5,"h":19262,"l":19261.5,"c":19262,"v":18.658}
{"ts":1665956880000,"o":19262,"h":19262,"l":19215,"c":19239,"v":833.911}
{"ts":1665956940000,"o":19239,"h":19243,"l":19225,"c":19225,"v":97.322}
{"ts":1665957000000,"o":19225,"h":19225.5,"l":19208.5,"c":19212.5,"v":394.285}
{"ts":1665957060000,"o":19212.5,"h":19217.5,"l":19196.5,"c":19196.5,"v":342.888}
{"ts":1665957120000,"o":19196.5,"h":19196.5,"l":19131,"c":19138.5,"v":1264.627}
{"ts":1665957180000,"o":19138.5,"h":19177,"l":19138.5,"c":19162,"v":454.037}
{"ts":1665957240000,"o":19162,"h":19162,"l":19091,"c":19141.5,"v":867.666}
{"ts":1665957300000,"o":19141.5,"h":19148,"l":19127,"c":19148,"v":199.085}
{"ts":1665957360000,"o":19148,"h":19160.5,"l":19130,"c":19145.5,"v":188.527}
{"ts":1665957420000,"o":19145.5,"h":19147.5,"l":19126,"c":19135,"v":118.113}
{"ts":1665957480000,"o":19135,"h":19145.5,"l":19134.5,"c":19145.5,"v":139.474}
{"ts":1665957540000,"o":19145.5,"h":19153.5,"l":19138,"c":19138.5,"v":69.849}
{"ts":1665957600000,"o":19138.5,"h":19148,"l":19113.5,"c":19114,"v":245.229}
{"ts":1665957660000,"o":19114,"h":19159.5,"l":19113.5,"c":19156,"v":307.356}
{"ts":1665957720000,"o":19156,"h":19188.5,"l":19156,"c":19180.5,"v":337.921}
{"ts":1665957780000,"o":19180.5,"h":19209.5,"l":19175,"c":19203,"v":336.426}
{"ts":1665957840000,"o":19203,"h":19205.5,"l":19190,"c":19193,"v":198.487}
{"ts":1665957900000,"o":19193,"h":19216.5,"l":19193,"c":19210,"v":174.451}
{"ts":1665957960000,"o":19210,"h":19255,"l":19209.5,"c":19247.5,"v":644.162}
{"ts":1665958020000,"o":19247.5,"h":19257,"l":19227,"c":19244.5,"v":324.955}
{"ts":1665958080000,"o":19244.5,"h":19245,"l":19230,"c":19233,"v":113.69}
{"ts":1665958140000,"o":19233,"h":19245,"l":19233,"c":19245,"v":64.56}
{"ts":1665958200000,"o":19245,"h":19245,"l":19240.5,"c":19240.5,"v":42.809}
{"ts":1665958260000,"o":19240.5,"h":19256,"l":19240.5,"c":19255.5,"v":167.416}
{"ts":1665958320000,"o":19255.5,"h":19276,"l":19255.5,"c":19268.5,"v":317.315}
{"ts":1665958380000,"o":19268.5,"h":19295,"l":19268.5,"c":19294.5,"v":415.266}
{"ts":1665958440000,"o":19294.5,"h":19350,"l":19294.5,"c":19316.5,"v":1110.442}
{"ts":1665958500000,"o":19316.5,"h":19317,"l":19300.5,"c":19308,"v":209.515}
{"ts":1665958560000,"o":19308,"h":19308.5,"l":19285,"c":19285.5,"v":286.872}
{"ts":1665958620000,"o":19285.5,"h":19285.5,"l":19271.5,"c":19280.5,"v":194.187}
{"ts":1665958680000,"o":19280.5,"h":19295,"l":19266.5,"c":19269.5,"v":160.174}
{"ts":1665958740000,"o":19269.5,"h":19276,"l":19269.5,"c":19273.5,"v":43.954}
{"ts":1665958800000,"o":19273.5,"h":19294.5,"l":19273,"c":19283,"v":116.219}
{"ts":1665958860000,"o":19283,"h":19283.5,"l":19270,"c":19270,"v":161.888}
{"ts":1665958920000,"o":19270,"h":19278,"l":19270,"c":19271,"v":65.39}
{"ts":1665958980000,"o":19271,"h":19271,"l":19270.5,"c":19270.5,"v":11.409}
{"ts":1665959040000,"o":19270.5,"h":19290.5,"l":19270.5,"c":19280.5,"v":45.09}
{"ts":1665959100000,"o":19280.5,"h":19288,"l":19278,"c":19288,"v":53.317}
{"ts":1665959160000,"o":19288,"h":19305,"l":19288,"c":19297,"v":173.884}
{"ts":1665959220000,"o":19297,"h":19306.5,"l":19297,"c":19301,"v":79.087}
{"ts":1665959280000,"o":19301,"h":19302,"l":19290,"c":19302,"v":91.975}
{"ts":1665959340000,"o":19302,"h":19302,"l":19293.5,"c":19293.5,"v":39.118}
{"ts":1665959400000,"o":19293.5,"h":19294,"l":19276.5,"c":19278.5,"v":100.797}
{"ts":1665959460000,"o":19278.5,"h":19288.5,"l":19278,"c":19288.5,"v":38.646}
{"ts":1665959520000,"o":19288.5,"h":19288.5,"l":19280,"c":19280,"v":92.094}
{"ts":1665959580000,"o":19280,"h":19285,"l":19280,"c":19284.5,"v":21.737}
{"ts":1665959640000,"o":19284.5,"h":19291.5,"l":19284.5,"c":19289,"v":18.062}
{"ts":1665959700000,"o":19289,"h":19289,"l":19282.5,"c":19282.5,"v":43.417}
{"ts":1665959760000,"o":19282.5,"h":19298,"l":19282.5,"c":19298,"v":42.968}
{"ts":1665959820000,"o":19298,"h":19308.5,"l":19297.5,"c":19303.5,"v":61.46}
{"ts":1665959880000,"o":19303.5,"h":19306,"l":19287.5,"c":19288,"v":47.004}
{"ts":1665959940000,"o":19288,"h":19288,"l":19284,"c":19284.5,"v":31.303}
{"ts":1665960000000,"o":19284.5,"h":19284.5,"l":19276,"c":19278,"v":63.623}
{"ts":1665960060000,"o":19278,"h":19278,"l":19276,"c":19276,"v":79.401}
{"ts":1665960120000,"o":19276,"h":19277,"l":19276,"c":19276.5,"v":27.388}
{"ts":1665960180000,"o":19276.5,"h":19285.5,"l":19276.5,"c":19281,"v":43.039}
{"ts":1665960240000,"o":19281,"h":19281.5,"l":19273.5,"c":19273.5,"v":66.783}
{"ts":1665960300000,"o":19273.5,"h":19287.5,"l":19272,"c":19287,"v":60.089}
{"ts":1665960360000,"o":19287,"h":19320,"l":19287,"c":19319.5,"v":209.961}
{"ts":1665960420000,"o":19319.5,"h":19338,"l":19319.5,"c":19323,"v":295.008}
{"ts":1665960480000,"o":19323,"h":19332,"l":19306.5,"c":19327,"v":144.01}
{"ts":1665960540000,"o":19327,"h":19332,"l":19317,"c":19317,"v":110.648}
{"ts":1665960600000,"o":19317,"h":19317,"l":19305.5,"c":19314,"v":78.304}
{"ts":1665960660000,"o":19314,"h":19314.5,"l":19303,"c":19303.5,"v":35.601}
{"ts":1665960720000,"o":19303.5,"h":19303.5,"l":19290,"c":19295.5,"v":60.203}
{"ts":1665960780000,"o":19295.5,"h":19295.5,"l":19290,"c":19290,"v":29.1}
{"ts":1665960840000,"o":19290,"h":19298,"l":19286.5,"c":19297.5,"v":82.652}
{"ts":1665960900000,"o":19297.5,"h":19304,"l":19290.5,"c":19290.5,"v":219.488}
{"ts":1665960960000,"o":19290.5,"h":19298.5,"l":19290.5,"c":19298.5,"v":48.478}
{"ts":1665961020000,"o":19298.5,"h":19298.5,"l":19282,"c":19290,"v":39.62}
{"ts":1665961080000,"o":19290,"h":19293.5,"l":19285,"c":19285,"v":35.931}
{"ts":1665961140000,"o":19285,"h":19289,"l":19285,"c":19285,"v":24.622}
{"ts":1665961200000,"o":19285,"h":19303.5,"l":19285,"c":19296,"v":46.324}
{"ts":1665961260000,"o":19296,"h":19296.5,"l":19295,"c":19295.5,"v":32.141}
{"ts":1665961320000,"o":19295.5,"h":19296,"l":19293,"c":19293.5,"v":14.467}
{"ts":1665961380000,"o":19293.5,"h":19293.5,"l":19285,"c":19287,"v":19.836}
{"ts":1665961440000,"o":19287,"h":19287.5,"l":19283.5,"c":19283.5,"v":47.225}
{"ts":1665961500000,"o":19283.5,"h":19290,"l":19283.5,"c":19290,"v":25.768}
{"ts":1665961560000,"o":19290,"h":19290,"l":19284.5,"c":19284.5,"v":31.456}
{"ts":1665961620000,"o":19284.5,"h":19285,"l":19284.5,"c":19284.5,"v":7.347}
{"ts":1665961680000,"o":19284.5,"h":19285,"l":19262.5,"c":19272.5,"v":158.683}
{"ts":1665961740000,"o":19272.5,"h":19272.5,"l":19258,"c":19261,"v":103.235}
{"ts":1665961800000,"o":19261,"h":19279.5,"l":19261,"c":19279,"v":47.416}
{"ts":1665961860000,"o":19279,"h":19279.5,"l":19272.5,"c":19273,"v":47.013}
{"ts":1665961920000,"o":19273,"h":19273,"l":19272.5,"c":19273,"v":15.545}
{"ts":1665961980000,"o":19273,"h":19284.5,"l":19272.5,"c":19284.5,"v":75.605}
{"ts":1665962040000,"o":19284.5,"h":19284.5,"l":19281.5,"c":19282,"v":15.259}
{"ts":1665962100000,"o":19282,"h":19290,"l":19278,"c":19287.5,"v":51.105}
{"ts":1665962160000,"o":19287.5,"h":19288,"l":19284,"c":19284,"v":19.534}
{"ts":1665962220000,"o":19284,"h":19284.5,"l":19272,"c":19272.5,"v":26.064}
{"ts":1665962280000,"o":19272.5,"h":19272.5,"l":19272,"c":19272.5,"v":7.064}
{"ts":1665962340000,"o":19272.5,"h":19272.5,"l":19263,"c":19263,"v":47.365}
{"ts":1665962400000,"o":19263,"h":19266,"l":19261.5,"c":19266,"v":29.23}
{"ts":1665962460000,"o":19266,"h":19266,"l":19244,"c":19245.5,"v":174.581}
{"ts":1665962520000,"o":19245.5,"h":19249,"l":19240.5,"c":19246,"v":139.013}
{"ts":1665962580000,"o":19246,"h":19251.5,"l":19245.5,"c":19247.5,"v":39.839}
{"ts":1665962640000,"o":19247.5,"h":19247.5,"l":19228,"c":19235,"v":257.23}
{"ts":1665962700000,"o":19235,"h":19249.5,"l":19234.5,"c":19236,"v":140.758}
{"ts":1665962760000,"o":19236,"h":19244,"l":19236,"c":19243.5,"v":31.96}
{"ts":1665962820000,"o":19243.5,"h":19244,"l":19241.5,"c":19241.5,"v":39.681}
{"ts":1665962880000,"o":19241.5,"h":19241.5,"l":19238,"c":19240,"v":54.559}
{"ts":1665962940000,"o":19240,"h":19244,"l":19239.5,"c":19244,"v":45.697}
{"ts":1665963000000,"o":19244,"h":19256.5,"l":19243.5,"c":19256.5,"v":72.04}
{"ts":1665963060000,"o":19256.5,"h":19256.5,"l":19245.5,"c":19246,"v":45.5}
{"ts":1665963120000,"o":19246,"h":19246,"l":19241,"c":19241,"v":43.268}
{"ts":1665963180000,"o":19241,"h":19245,"l":19241,"c":19244.5,"v":16.491}
{"ts":1665963240000,"o":19244.5,"h":19245,"l":19219.5,"c":19226,"v":128.236}
{"ts":1665963300000,"o":19226,"h":19249.5,"l":19226,"c":19245.5,"v":47.223}
{"ts":1665963360000,"o":19245.5,"h":19246,"l":19238.5,"c":19242.5,"v":20.671}
{"ts":1665963420000,"o":19242.5,"h":19242.5,"l":19232,"c":19232,"v":9.636}
{"ts":1665963480000,"o":19232,"h":19237.5,"l":19232,"c":19237,"v":12.362}
{"ts":1665963540000,"o":19237,"h":19237.5,"l":19229.5,"c":19229.5,"v":32.532}
{"ts":1665963600000,"o":19229.5,"h":19230,"l":19229.5,"c":19229.5,"v":14}
{"ts":1665963660000,"o":19229.5,"h":19233,"l":19229.5,"c":19232.5,"v":25.297}
{"ts":1665963720000,"o":19232.5,"h":19239.5,"l":19232.5,"c":19237.5,"v":43.364}
{"ts":1665963780000,"o":19237.5,"h":19237.5,"l":19235.5,"c":19236,"v":20.787}
{"ts":1665963840000,"o":19236,"h":19236,"l":19230,"c":19231,"v":18.325}
{"ts":1665963900000,"o":19231,"h":19234.5,"l":19231,"c":19234.5,"v":13.507}
{"ts":1665963960000,"o":19234.5,"h":19236,"l":19234,"c":19235.5,"v":8.659}
{"ts":1665964020000,"o":19235.5,"h":19237,"l":19233.5,"c":19233.5,"v":18.069}
{"ts":1665964080000,"o":19233.5,"h":19265.5,"l":19233.5,"c":19262.5,"v":221.194}
{"ts":1665964140000,"o":19262.5,"h":19262.5,"l":19260.5,"c":19261,"v":32.933}
{"ts":1665964200000,"o":19261,"h":19277.5,"l":19260,"c":19276,"v":144.034}
{"ts":1665964260000,"o":19276,"h":19282.5,"l":19273,"c":19282,"v":118.732}
{"ts":1665964320000,"o":19282,"h":19282.5,"l":19266.5,"c":19267,"v":34.349}
{"ts":1665964380000,"o":19267,"h":19267,"l":19250,"c":19250,"v":111.076}
{"ts":1665964440000,"o":19250,"h":19255,"l":19250,"c":19254.5,"v":26.95}
{"ts":1665964500000,"o":19254.5,"h":19272,"l":19254.5,"c":19261,"v":89.2}
{"ts":1665964560000,"o":19261,"h":19261,"l":19260.5,"c":19261,"v":7.624}
{"ts":1665964620000,"o":19261,"h":19261,"l":19252,"c":19252.5,"v":20.94}
{"ts":1665964680000,"o":19252.5,"h":19252.5,"l":19247.5,"c":19247.5,"v":25.331}
{"ts":1665964740000,"o":19247.5,"h":19252.5,"l":19246,"c":19252.5,"v":43.615}
{"ts":1665964800000,"o":19252.5,"h":19259,"l":19247.5,"c":19258.5,"v":61.901}
{"ts":1665964860000,"o":19258.5,"h":19262.5,"l":19256,"c":19256.5,"v":43.136}
{"ts":1665964920000,"o":19256.5,"h":19256.5,"l":19243,"c":19249.5,"v":52.375}
{"ts":1665964980000,"o":19249.5,"h":19290,"l":19249.5,"c":19280,"v":145.565}
{"ts":1665965040000,"o":19280,"h":19284,"l":19279.5,"c":19280,"v":49.055}
{"ts":1665965100000,"o":19280,"h":19286,"l":19279.5,"c":19285.5,"v":29.861}
{"ts":1665965160000,"o":19285.5,"h":19297,"l":19285.5,"c":19294,"v":128.787}
{"ts":1665965220000,"o":19294,"h":19294.5,"l":19281,"c":19283.5,"v":62.352}
{"ts":1665965280000,"o":19283.5,"h":19283.5,"l":19272,"c":19275,"v":35.731}
{"ts":1665965340000,"o":19275,"h":19278.5,"l":19274.5,"c":19278,"v":27.055}
{"ts":1665965400000,"o":19278,"h":19278.5,"l":19277.5,"c":19277.5,"v":9.336}
{"ts":1665965460000,"o":19277.5,"h":19277.5,"l":19272,"c":19272,"v":40.363}
{"ts":1665965520000,"o":19272,"h":19272.5,"l":19272,"c":19272,"v":11.126}
{"ts":1665965580000,"o":19272,"h":19278,"l":19272,"c":19278,"v":16.696}
{"ts":1665965640000,"o":19278,"h":19278,"l":19272.5,"c":19273,"v":29.071}
{"ts":1665965700000,"o":19273,"h":19273,"l":19242,"c":19243.5,"v":164.021}
{"ts":1665965760000,"o":19243.5,"h":19243.5,"l":19231.5,"c":19232,"v":52.241}
{"ts":1665965820000,"o":19232,"h":19245.5,"l":19231.5,"c":19245.5,"v":41.831}
{"ts":1665965880000,"o":19245.5,"h":19250,"l":19243.5,"c":19250,"v":30.166}
{"ts":1665965940000,"o":19250,"h":19250,"l":19232.5,"c":19235.5,"v":38.072}
{"ts":1665966000000,"o":19235.5,"h":19242,"l":19235.5,"c":19241.5,"v":39.962}
{"ts":1665966060000,"o":19241.5,"h":19242,"l":19238,"c":19238,"v":33.876}
{"ts":1665966120000,"o":19238,"h":19238.5,"l":19232,"c":19238.5,"v":69.735}
{"ts":1665966180000,"o":19238.5,"h":19240,"l":19233.5,"c":19237.5,"v":24.198}
{"ts":1665966240000,"o":19237.5,"h":19242,"l":19234,"c":19242,"v":23.207}
{"ts":1665966300000,"o":19242,"h":19242,"l":19232,"c":19232,"v":35.037}
{"ts":1665966360000,"o":19232,"h":19232.5,"l":19227,"c":19227.5,"v":87.015}
{"ts":1665966420000,"o":19227.5,"h":19232,"l":19227,"c":19227,"v":47.049}
{"ts":1665966480000,"o":19227,"h":19227.5,"l":19225,"c":19225.5,"v":27.838}
{"ts":1665966540000,"o":19225.5,"h":19227.5,"l":19225,"c":19227.5,"v":38.714}
{"ts":1665966600000,"o":19227.5,"h":19235,"l":19225.5,"c":19234.5,"v":35.63}
{"ts":1665966660000,"o":19234.5,"h":19240.5,"l":19234.5,"c":19240,"v":139.414}
{"ts":1665966720000,"o":19240,"h":19243,"l":19233,"c":19233,"v":44.496}
{"ts":1665966780000,"o":19233,"h":19233.5,"l":19227.5,"c":19227.5,"v":20.094}
{"ts":1665966840000,"o":19227.5,"h":19228,"l":19201,"c":19205.5,"v":310.926}
{"ts":1665966900000,"o":19205.5,"h":19221.5,"l":19201,"c":19221,"v":115.971}
{"ts":1665966960000,"o":19221,"h":19228,"l":19218,"c":19227.5,"v":74.59}
{"ts":1665967020000,"o":19227.5,"h":19227.5,"l":19221.5,"c":19222,"v":39.054}
{"ts":1665967080000,"o":19222,"h":19222,"l":19218,"c":19218.5,"v":23.64}
{"ts":1665967140000,"o":19218.5,"h":19218.5,"l":19210.5,"c":19213.5,"v":29.706}
{"ts":1665967200000,"o":19213.5,"h":19225,"l":19213.5,"c":19224,"v":49.959}
{"ts":1665967260000,"o":19224,"h":19224,"l":19221,"c":19223,"v":29.079}
{"ts":1665967320000,"o":19223,"h":19223.5,"l":19218,"c":19218,"v":11.923}
{"ts":1665967380000,"o":19218,"h":19218.5,"l":19218,"c":19218,"v":4.921}
{"ts":1665967440000,"o":19218,"h":19230,"l":19218,"c":19230,"v":72.649}
{"ts":1665967500000,"o":19230,"h":19245,"l":19229.5,"c":19238,"v":68.954}
{"ts":1665967560000,"o":19238,"h":19238,"l":19229,"c":19229,"v":57.158}
{"ts":1665967620000,"o":19229,"h":19229.5,"l":19229,"c":19229.5,"v":5.724}
{"ts":1665967680000,"o":19229.5,"h":19229.5,"l":19225,"c":19225,"v":14.145}
{"ts":1665967740000,"o":19225,"h":19225.5,"l":19225,"c":19225,"v":3.297}
{"ts":1665967800000,"o":19225,"h":19225.5,"l":19225,"c":19225,"v":21.993}
{"ts":1665967860000,"o":19225,"h":19225.5,"l":19217.5,"c":19219.5,"v":20.378}
{"ts":1665967920000,"o":19219.5,"h":19220,"l":19214.5,"c":19215,"v":58.313}
{"ts":1665967980000,"o":19215,"h":19220.5,"l":19212,"c":19212,"v":110.06}
{"ts":1665968040000,"o":19212,"h":19212.5,"l":19211,"c":19211,"v":13.514}
{"ts":1665968100000,"o":19211,"h":19221.5,"l":19211,"c":19215.5,"v":40.117}
{"ts":1665968160000,"o":19215.5,"h":19215.5,"l":19204,"c":19210,"v":70.014}
{"ts":1665968220000,"o":19210,"h":19210,"l":19209,"c":19209.5,"v":10.097}
{"ts":1665968280000,"o":19209.5,"h":19212.5,"l":19209,"c":19212,"v":8.61}
{"ts":1665968340000,"o":19212,"h":19220,"l":19212,"c":19220,"v":5.369}
{"ts":1665968400000,"o":19220,"h":19223,"l":19209.5,"c":19209.5,"v":48.441}
{"ts":1665968460000,"o":19209.5,"h":19210,"l":19180.5,"c":19181.5,"v":359.739}
{"ts":1665968520000,"o":19181.5,"h":19190,"l":19181.5,"c":19184,"v":90.605}
{"ts":1665968580000,"o":19184,"h":19184,"l":19183.5,"c":19184,"v":83.64}
{"ts":1665968640000,"o":19184,"h":19191,"l":19183.5,"c":19191,"v":33.986}
{"ts":1665968700000,"o":19191,"h":19203.5,"l":19190.5,"c":19199,"v":90.996}
{"ts":1665968760000,"o":19199,"h":19203,"l":19197,"c":19203,"v":32.012}
{"ts":1665968820000,"o":19203,"h":19203,"l":19202.5,"c":19203,"v":59.78}
{"ts":1665968880000,"o":19203,"h":19203,"l":19202.5,"c":19202.5,"v":17.271}
{"ts":1665968940000,"o":19202.5,"h":19203,"l":19190.5,"c":19191,"v":92.642}
{"ts":1665969000000,"o":19191,"h":19191,"l":19177.5,"c":19177.5,"v":74.523}
{"ts":1665969060000,"o":19177.5,"h":19179.5,"l":19177.5,"c":19179.5,"v":79.703}
{"ts":1665969120000,"o":19179.5,"h":19180,"l":19179,"c":19180,"v":26.703}
{"ts":1665969180000,"o":19180,"h":19180,"l":19179.5,"c":19180,"v":11.487}
{"ts":1665969240000,"o":19180,"h":19180,"l":19179.5,"c":19180,"v":15.22}
{"ts":1665969300000,"o":19180,"h":19187.5,"l":19179.5,"c":19185.5,"v":84.483}
{"ts":1665969360000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":20.272}
{"ts":1665969420000,"o":19185.5,"h":19185.5,"l":19177.5,"c":19177.5,"v":116.175}
{"ts":1665969480000,"o":19177.5,"h":19183,"l":19177.5,"c":19183,"v":41.378}
{"ts":1665969540000,"o":19183,"h":19184,"l":19182.5,"c":19184,"v":52.877}
{"ts":1665969600000,"o":19184,"h":19188.5,"l":19184,"c":19188,"v":84.448}
{"ts":1665969660000,"o":19188,"h":19189.5,"l":19188,"c":19189,"v":9.173}
{"ts":1665969720000,"o":19189,"h":19189.5,"l":19189,"c":19189.5,"v":19.198}
{"ts":1665969780000,"o":19189.5,"h":19189.5,"l":19189,"c":19189,"v":23.651}
{"ts":1665969840000,"o":19189,"h":19207,"l":19189,"c":19207,"v":97.369}
{"ts":1665969900000,"o":19207,"h":19207,"l":19206.5,"c":19206.5,"v":22.04}
{"ts":1665969960000,"o":19206.5,"h":19219,"l":19206.5,"c":19207.5,"v":125.359}
{"ts":1665970020000,"o":19207.5,"h":19207.5,"l":19204,"c":19204,"v":63.656}
{"ts":1665970080000,"o":19204,"h":19204.5,"l":19199,"c":19199,"v":26.443}
{"ts":1665970140000,"o":19199,"h":19199.5,"l":19199,"c":19199,"v":26.764}
{"ts":1665970200000,"o":19199,"h":19216,"l":19199,"c":19216,"v":35.768}
{"ts":1665970260000,"o":19216,"h":19216,"l":19213.5,"c":19214,"v":52.394}
{"ts":1665970320000,"o":19214,"h":19216,"l":19211.5,"c":19215.5,"v":53.803}
{"ts":1665970380000,"o":19215.5,"h":19219,"l":19215.5,"c":19216,"v":16.889}
{"ts":1665970440000,"o":19216,"h":19230.5,"l":19216,"c":19225.5,"v":138.014}
{"ts":1665970500000,"o":19225.5,"h":19225.5,"l":19217,"c":19221.5,"v":13.574}
{"ts":1665970560000,"o":19221.5,"h":19222,"l":19221.5,"c":19222,"v":26.147}
{"ts":1665970620000,"o":19222,"h":19222,"l":19216,"c":19216.5,"v":46.41}
{"ts":1665970680000,"o":19216.5,"h":19217,"l":19206.5,"c":19206.5,"v":20.821}
{"ts":1665970740000,"o":19206.5,"h":19214.5,"l":19206.5,"c":19214,"v":22.203}
{"ts":1665970800000,"o":19214,"h":19214.5,"l":19211.5,"c":19212,"v":17.84}
{"ts":1665970860000,"o":19212,"h":19212,"l":19211.5,"c":19211.5,"v":6.721}
{"ts":1665970920000,"o":19211.5,"h":19212,"l":19211.5,"c":19212,"v":0.827}
{"ts":1665970980000,"o":19212,"h":19212,"l":19206.5,"c":19207,"v":28.095}
{"ts":1665971040000,"o":19207,"h":19207,"l":19206.5,"c":19206.5,"v":4.047}
{"ts":1665971100000,"o":19206.5,"h":19207,"l":19206.5,"c":19207,"v":4.655}
{"ts":1665971160000,"o":19207,"h":19207,"l":19202,"c":19202.5,"v":10.078}
{"ts":1665971220000,"o":19202.5,"h":19202.5,"l":19202,"c":19202.5,"v":8.188}
{"ts":1665971280000,"o":19202.5,"h":19207,"l":19202,"c":19206.5,"v":47.467}
{"ts":1665971340000,"o":19206.5,"h":19221,"l":19206.5,"c":19220.5,"v":89.452}
{"ts":1665971400000,"o":19220.5,"h":19221.5,"l":19218,"c":19218,"v":120.507}
{"ts":1665971460000,"o":19218,"h":19220,"l":19216,"c":19216,"v":19.807}
{"ts":1665971520000,"o":19216,"h":19216.5,"l":19215,"c":19215.5,"v":12.573}
{"ts":1665971580000,"o":19215.5,"h":19215.5,"l":19208,"c":19208,"v":43.124}
{"ts":1665971640000,"o":19208,"h":19208.5,"l":19208,"c":19208,"v":6.162}
{"ts":1665971700000,"o":19208,"h":19208.5,"l":19208,"c":19208.5,"v":2.248}
{"ts":1665971760000,"o":19208.5,"h":19208.5,"l":19197,"c":19198,"v":81.704}
{"ts":1665971820000,"o":19198,"h":19198.5,"l":19195.5,"c":19195.5,"v":28.371}
{"ts":1665971880000,"o":19195.5,"h":19196,"l":19174.5,"c":19174.5,"v":155.305}
{"ts":1665971940000,"o":19174.5,"h":19187,"l":19163.5,"c":19169,"v":202.593}
{"ts":1665972000000,"o":19169,"h":19178,"l":19168.5,"c":19173,"v":116.052}
{"ts":1665972060000,"o":19173,"h":19181,"l":19169,"c":19180.5,"v":59.209}
{"ts":1665972120000,"o":19180.5,"h":19181,"l":19177.5,"c":19178,"v":17.693}
{"ts":1665972180000,"o":19178,"h":19178,"l":19167.5,"c":19172,"v":37.455}
{"ts":1665972240000,"o":19172,"h":19172.5,"l":19167.5,"c":19171.5,"v":28.145}
{"ts":1665972300000,"o":19171.5,"h":19171.5,"l":19170,"c":19170.5,"v":27.101}
{"ts":1665972360000,"o":19170.5,"h":19170.5,"l":19162.5,"c":19162.5,"v":95.878}
{"ts":1665972420000,"o":19162.5,"h":19164,"l":19162.5,"c":19163.5,"v":36.333}
{"ts":1665972480000,"o":19163.5,"h":19175.5,"l":19163.5,"c":19175.5,"v":35.597}
{"ts":1665972540000,"o":19175.5,"h":19177.5,"l":19175,"c":19177,"v":18.797}
{"ts":1665972600000,"o":19177,"h":19177.5,"l":19173.5,"c":19174,"v":17.748}
{"ts":1665972660000,"o":19174,"h":19178,"l":19173.5,"c":19177.5,"v":26.007}
{"ts":1665972720000,"o":19177.5,"h":19187,"l":19177.5,"c":19187,"v":25.089}
{"ts":1665972780000,"o":19187,"h":19193.5,"l":19186.5,"c":19193,"v":97.321}
{"ts":1665972840000,"o":19193,"h":19195,"l":19193,"c":19194,"v":69.697}
{"ts":1665972900000,"o":19194,"h":19194,"l":19190.5,"c":19192,"v":13.854}
{"ts":1665972960000,"o":19192,"h":19198,"l":19192,"c":19198,"v":137.323}
{"ts":1665973020000,"o":19198,"h":19199,"l":19196,"c":19196.5,"v":87.086}
{"ts":1665973080000,"o":19196.5,"h":19196.5,"l":19192,"c":19192.5,"v":13.202}
{"ts":1665973140000,"o":19192.5,"h":19192.5,"l":19192,"c":19192.5,"v":1.31}
{"ts":1665973200000,"o":19192.5,"h":19192.5,"l":19186,"c":19186,"v":13.185}
{"ts":1665973260000,"o":19186,"h":19186.5,"l":19186,"c":19186,"v":4.978}
{"ts":1665973320000,"o":19186,"h":19191.5,"l":19183.5,"c":19191.5,"v":146.07}
{"ts":1665973380000,"o":19191.5,"h":19191.5,"l":19191,"c":19191,"v":7.601}
{"ts":1665973440000,"o":19191,"h":19191.5,"l":19188,"c":19188.5,"v":37.221}
{"ts":1665973500000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":4.519}
{"ts":1665973560000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":2.787}
{"ts":1665973620000,"o":19188.5,"h":19188.5,"l":19186.5,"c":19186.5,"v":19.325}
{"ts":1665973680000,"o":19186.5,"h":19187,"l":19186.5,"c":19187,"v":8.697}
{"ts":1665973740000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":4.429}
{"ts":1665973800000,"o":19187,"h":19199,"l":19186.5,"c":19198.5,"v":105.533}
{"ts":1665973860000,"o":19198.5,"h":19200.5,"l":19196,"c":19196.5,"v":38.831}
{"ts":1665973920000,"o":19196.5,"h":19196.5,"l":19188.5,"c":19189,"v":12.623}
{"ts":1665973980000,"o":19189,"h":19189,"l":19187,"c":19187,"v":4.611}
{"ts":1665974040000,"o":19187,"h":19187.5,"l":19187,"c":19187.5,"v":11.175}
{"ts":1665974100000,"o":19187.5,"h":19187.5,"l":19183.5,"c":19184,"v":15.141}
{"ts":1665974160000,"o":19184,"h":19184,"l":19176,"c":19177.5,"v":57.418}
{"ts":1665974220000,"o":19177.5,"h":19177.5,"l":19176,"c":19176,"v":18.207}
{"ts":1665974280000,"o":19176,"h":19183,"l":19176,"c":19182.5,"v":32.08}
{"ts":1665974340000,"o":19182.5,"h":19185.5,"l":19182.5,"c":19185,"v":17.923}
{"ts":1665974400000,"o":19185,"h":19187,"l":19185,"c":19187,"v":53.295}
{"ts":1665974460000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":21.315}
{"ts":1665974520000,"o":19187,"h":19191,"l":19186.5,"c":19190.5,"v":17.741}
{"ts":1665974580000,"o":19190.5,"h":19196,"l":19190.5,"c":19195.5,"v":34.323}
{"ts":1665974640000,"o":19195.5,"h":19196,"l":19195.5,"c":19195.5,"v":20.038}
{"ts":1665974700000,"o":19195.5,"h":19196,"l":19195.5,"c":19196,"v":22.928}
{"ts":1665974760000,"o":19196,"h":19196,"l":19195.5,"c":19195.5,"v":87.721}
{"ts":1665974820000,"o":19195.5,"h":19196,"l":19191,"c":19191.5,"v":51.895}
{"ts":1665974880000,"o":19191.5,"h":19198.5,"l":19191,"c":19198.5,"v":27.795}
{"ts":1665974940000,"o":19198.5,"h":19199,"l":19198.5,"c":19198.5,"v":35.666}
{"ts":1665975000000,"o":19198.5,"h":19199,"l":19198.5,"c":19199,"v":9.401}
{"ts":1665975060000,"o":19199,"h":19199,"l":19193.5,"c":19193.5,"v":27.836}
{"ts":1665975120000,"o":19193.5,"h":19194,"l":19193.5,"c":19194,"v":18.76}
{"ts":1665975180000,"o":19194,"h":19194,"l":19187,"c":19192.5,"v":28.443}
{"ts":1665975240000,"o":19192.5,"h":19200,"l":19192.5,"c":19200,"v":24.964}
{"ts":1665975300000,"o":19200,"h":19200,"l":19199.5,"c":19199.5,"v":13.239}
{"ts":1665975360000,"o":19199.5,"h":19200,"l":19196,"c":19196.5,"v":19.089}
{"ts":1665975420000,"o":19196.5,"h":19196.5,"l":19196,"c":19196.5,"v":9.099}
{"ts":1665975480000,"o":19196.5,"h":19196.5,"l":19196,"c":19196,"v":9.226}
{"ts":1665975540000,"o":19196,"h":19196.5,"l":19196,"c":19196,"v":3.952}
{"ts":1665975600000,"o":19196,"h":19196.5,"l":19188.5,"c":19188.5,"v":30.133}
{"ts":1665975660000,"o":19188.5,"h":19189,"l":19188.5,"c":19188.5,"v":4.857}
{"ts":1665975720000,"o":19188.5,"h":19189,"l":19181,"c":19181,"v":65.23}
{"ts":1665975780000,"o":19181,"h":19185,"l":19181,"c":19181.5,"v":52.371}
{"ts":1665975840000,"o":19181.5,"h":19181.5,"l":19181,"c":19181.5,"v":20.097}
{"ts":1665975900000,"o":19181.5,"h":19181.5,"l":19161,"c":19169.5,"v":181.204}
{"ts":1665975960000,"o":19169.5,"h":19170,"l":19166.5,"c":19166.5,"v":36.13}
{"ts":1665976020000,"o":19166.5,"h":19168.5,"l":19166.5,"c":19168,"v":45.246}
{"ts":1665976080000,"o":19168,"h":19169,"l":19168,"c":19169,"v":35.133}
{"ts":1665976140000,"o":19169,"h":19169,"l":19168.5,"c":19169,"v":49.133}
{"ts":1665976200000,"o":19169,"h":19169,"l":19144.5,"c":19156.5,"v":229.465}
{"ts":1665976260000,"o":19156.5,"h":19162.5,"l":19156.5,"c":19160.5,"v":104.84}
{"ts":1665976320000,"o":19160.5,"h":19166,"l":19158,"c":19165.5,"v":49.111}
{"ts":1665976380000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":77.579}
{"ts":1665976440000,"o":19165.5,"h":19169,"l":19165.5,"c":19169,"v":26.916}
{"ts":1665976500000,"o":19169,"h":19169,"l":19168.5,"c":19169,"v":11.852}
{"ts":1665976560000,"o":19169,"h":19169,"l":19168.5,"c":19169,"v":26.211}
{"ts":1665976620000,"o":19169,"h":19169,"l":19162,"c":19163.5,"v":50.576}
{"ts":1665976680000,"o":19163.5,"h":19169.5,"l":19163.5,"c":19165,"v":72.363}
{"ts":1665976740000,"o":19165,"h":19165.5,"l":19161,"c":19161.5,"v":56.233}
{"ts":1665976800000,"o":19161.5,"h":19167.5,"l":19161,"c":19167.5,"v":45.468}
{"ts":1665976860000,"o":19167.5,"h":19167.5,"l":19167,"c":19167,"v":15.389}
{"ts":1665976920000,"o":19167,"h":19167.5,"l":19167,"c":19167,"v":13.145}
{"ts":1665976980000,"o":19167,"h":19174.5,"l":19167,"c":19174,"v":40.29}
{"ts":1665977040000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":10.72}
{"ts":1665977100000,"o":19174.5,"h":19175.5,"l":19174,"c":19175,"v":26.627}
{"ts":1665977160000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":8.004}
{"ts":1665977220000,"o":19175.5,"h":19176,"l":19175,"c":19175.5,"v":31.603}
{"ts":1665977280000,"o":19175.5,"h":19176,"l":19173.5,"c":19174,"v":15.872}
{"ts":1665977340000,"o":19174,"h":19174,"l":19173.5,"c":19174,"v":32.365}
{"ts":1665977400000,"o":19174,"h":19174,"l":19173.5,"c":19174,"v":5.71}
{"ts":1665977460000,"o":19174,"h":19174,"l":19163.5,"c":19166,"v":57.232}
{"ts":1665977520000,"o":19166,"h":19172,"l":19166,"c":19172,"v":17.82}
{"ts":1665977580000,"o":19172,"h":19176.5,"l":19171.5,"c":19176,"v":55.547}
{"ts":1665977640000,"o":19176,"h":19176.5,"l":19173.5,"c":19173.5,"v":43.313}
{"ts":1665977700000,"o":19173.5,"h":19173.5,"l":19171,"c":19171,"v":29.202}
{"ts":1665977760000,"o":19171,"h":19175,"l":19171,"c":19175,"v":14.011}
{"ts":1665977820000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":6.654}
{"ts":1665977880000,"o":19174.5,"h":19177,"l":19174.5,"c":19177,"v":19.801}
{"ts":1665977940000,"o":19177,"h":19177,"l":19176.5,"c":19176.5,"v":9.219}
{"ts":1665978000000,"o":19176.5,"h":19179.5,"l":19176.5,"c":19179,"v":20.08}
{"ts":1665978060000,"o":19179,"h":19180,"l":19179,"c":19179.5,"v":88.666}
{"ts":1665978120000,"o":19179.5,"h":19180,"l":19179.5,"c":19180,"v":5.872}
{"ts":1665978180000,"o":19180,"h":19180,"l":19179.5,"c":19179.5,"v":17.129}
{"ts":1665978240000,"o":19179.5,"h":19183,"l":19179.5,"c":19182.5,"v":6.471}
{"ts":1665978300000,"o":19182.5,"h":19184.5,"l":19182.5,"c":19184.5,"v":8.018}
{"ts":1665978360000,"o":19184.5,"h":19192.5,"l":19184.5,"c":19192,"v":99.948}
{"ts":1665978420000,"o":19192,"h":19192.5,"l":19192,"c":19192.5,"v":18.098}
{"ts":1665978480000,"o":19192.5,"h":19192.5,"l":19190,"c":19190.5,"v":45.395}
{"ts":1665978540000,"o":19190.5,"h":19190.5,"l":19190,"c":19190,"v":7.035}
{"ts":1665978600000,"o":19190,"h":19198,"l":19190,"c":19198,"v":87.778}
{"ts":1665978660000,"o":19198,"h":19198,"l":19193,"c":19193.5,"v":38.531}
{"ts":1665978720000,"o":19193.5,"h":19193.5,"l":19190.5,"c":19191,"v":14.777}
{"ts":1665978780000,"o":19191,"h":19191,"l":19190.5,"c":19191,"v":9.362}
{"ts":1665978840000,"o":19191,"h":19191,"l":19185.5,"c":19186,"v":32.878}
{"ts":1665978900000,"o":19186,"h":19186,"l":19181,"c":19181.5,"v":10.106}
{"ts":1665978960000,"o":19181.5,"h":19181.5,"l":19175,"c":19180.5,"v":15.738}
{"ts":1665979020000,"o":19180.5,"h":19180.5,"l":19167,"c":19171,"v":80.233}
{"ts":1665979080000,"o":19171,"h":19178.5,"l":19170.5,"c":19178,"v":43.191}
{"ts":1665979140000,"o":19178,"h":19183,"l":19178,"c":19183,"v":27.687}
{"ts":1665979200000,"o":19183,"h":19183,"l":19168,"c":19168,"v":48.232}
{"ts":1665979260000,"o":19168,"h":19168.5,"l":19160,"c":19160,"v":45.243}
{"ts":1665979320000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":30.055}
{"ts":1665979380000,"o":19160,"h":19166,"l":19160,"c":19160.5,"v":29.905}
{"ts":1665979440000,"o":19160.5,"h":19160.5,"l":19155,"c":19157.5,"v":122.781}
{"ts":1665979500000,"o":19157.5,"h":19159.5,"l":19157,"c":19159.5,"v":53.205}
{"ts":1665979560000,"o":19159.5,"h":19159.5,"l":19159,"c":19159.5,"v":20.358}
{"ts":1665979620000,"o":19159.5,"h":19159.5,"l":19159,"c":19159,"v":14.119}
{"ts":1665979680000,"o":19159,"h":19162.5,"l":19159,"c":19162.5,"v":18.468}
{"ts":1665979740000,"o":19162.5,"h":19162.5,"l":19162,"c":19162.5,"v":8.829}
{"ts":1665979800000,"o":19162.5,"h":19162.5,"l":19160,"c":19160.5,"v":13.138}
{"ts":1665979860000,"o":19160.5,"h":19167.5,"l":19160,"c":19167,"v":20.467}
{"ts":1665979920000,"o":19167,"h":19176.5,"l":19167,"c":19176.5,"v":81.893}
{"ts":1665979980000,"o":19176.5,"h":19176.5,"l":19176,"c":19176,"v":10.2}
{"ts":1665980040000,"o":19176,"h":19176.5,"l":19172.5,"c":19176,"v":8.67}
{"ts":1665980100000,"o":19176,"h":19178,"l":19172.5,"c":19172.5,"v":10.082}
{"ts":1665980160000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":4.961}
{"ts":1665980220000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":13.575}
{"ts":1665980280000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":3.786}
{"ts":1665980340000,"o":19172.5,"h":19178,"l":19172.5,"c":19178,"v":26.869}
{"ts":1665980400000,"o":19178,"h":19181.5,"l":19175,"c":19175,"v":79.593}
{"ts":1665980460000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":7.457}
{"ts":1665980520000,"o":19175.5,"h":19175.5,"l":19173,"c":19173,"v":14.235}
{"ts":1665980580000,"o":19173,"h":19181,"l":19173,"c":19181,"v":76.468}
{"ts":1665980640000,"o":19181,"h":19187,"l":19180.5,"c":19181,"v":91.756}
{"ts":1665980700000,"o":19181,"h":19181,"l":19176,"c":19176,"v":25.591}
{"ts":1665980760000,"o":19176,"h":19176.5,"l":19169.5,"c":19172,"v":30.952}
{"ts":1665980820000,"o":19172,"h":19172,"l":19171.5,"c":19172,"v":16.546}
{"ts":1665980880000,"o":19172,"h":19177,"l":19171.5,"c":19177,"v":19.663}
{"ts":1665980940000,"o":19177,"h":19177,"l":19176.5,"c":19176.5,"v":22.924}
{"ts":1665981000000,"o":19176.5,"h":19177,"l":19176.5,"c":19176.5,"v":11.431}
{"ts":1665981060000,"o":19176.5,"h":19185,"l":19176.5,"c":19184.5,"v":25.216}
{"ts":1665981120000,"o":19184.5,"h":19189,"l":19184.5,"c":19188.5,"v":43.954}
{"ts":1665981180000,"o":19188.5,"h":19190.5,"l":19185,"c":19185.5,"v":32.984}
{"ts":1665981240000,"o":19185.5,"h":19191,"l":19185,"c":19191,"v":15.863}
{"ts":1665981300000,"o":19191,"h":19201.5,"l":19190.5,"c":19195.5,"v":158.702}
{"ts":1665981360000,"o":19195.5,"h":19201,"l":19195,"c":19200.5,"v":59.27}
{"ts":1665981420000,"o":19200.5,"h":19201,"l":19200.5,"c":19201,"v":24.261}
{"ts":1665981480000,"o":19201,"h":19201.5,"l":19200.5,"c":19201.5,"v":22.794}
{"ts":1665981540000,"o":19201.5,"h":19201.5,"l":19201,"c":19201.5,"v":12.48}
{"ts":1665981600000,"o":19201.5,"h":19201.5,"l":19196.5,"c":19201,"v":56.179}
{"ts":1665981660000,"o":19201,"h":19201,"l":19200.5,"c":19200.5,"v":24.65}
{"ts":1665981720000,"o":19200.5,"h":19201,"l":19200.5,"c":19200.5,"v":23.758}
{"ts":1665981780000,"o":19200.5,"h":19201,"l":19200.5,"c":19201,"v":30.629}
{"ts":1665981840000,"o":19201,"h":19206,"l":19200.5,"c":19206,"v":99.44}
{"ts":1665981900000,"o":19206,"h":19220,"l":19205.5,"c":19217.5,"v":191.565}
{"ts":1665981960000,"o":19217.5,"h":19218,"l":19217,"c":19217.5,"v":24.971}
{"ts":1665982020000,"o":19217.5,"h":19218,"l":19210,"c":19210.5,"v":64.177}
{"ts":1665982080000,"o":19210.5,"h":19210.5,"l":19210,"c":19210.5,"v":66.565}
{"ts":1665982140000,"o":19210.5,"h":19210.5,"l":19210,"c":19210.5,"v":8.877}
{"ts":1665982200000,"o":19210.5,"h":19217,"l":19210,"c":19216.5,"v":30.842}
{"ts":1665982260000,"o":19216.5,"h":19217,"l":19212,"c":19212,"v":39.083}
{"ts":1665982320000,"o":19212,"h":19214,"l":19212,"c":19213.5,"v":32.881}
{"ts":1665982380000,"o":19213.5,"h":19215,"l":19213.5,"c":19215,"v":21.489}
{"ts":1665982440000,"o":19215,"h":19217,"l":19214.5,"c":19216.5,"v":35.613}
{"ts":1665982500000,"o":19216.5,"h":19219,"l":19216.5,"c":19219,"v":31.215}
{"ts":1665982560000,"o":19219,"h":19219,"l":19218.5,"c":19219,"v":9.467}
{"ts":1665982620000,"o":19219,"h":19229,"l":19218.5,"c":19227.5,"v":99.736}
{"ts":1665982680000,"o":19227.5,"h":19227.5,"l":19224,"c":19224,"v":32.066}
{"ts":1665982740000,"o":19224,"h":19224.5,"l":19220.5,"c":19220.5,"v":30.901}
{"ts":1665982800000,"o":19220.5,"h":19229,"l":19220.5,"c":19228.5,"v":38.354}
{"ts":1665982860000,"o":19228.5,"h":19229,"l":19228.5,"c":19228.5,"v":43.029}
{"ts":1665982920000,"o":19228.5,"h":19242,"l":19228.5,"c":19238,"v":196.437}
{"ts":1665982980000,"o":19238,"h":19238,"l":19237.5,"c":19238,"v":41.162}
{"ts":1665983040000,"o":19238,"h":19238,"l":19235,"c":19235.5,"v":88.009}
{"ts":1665983100000,"o":19235.5,"h":19235.5,"l":19225,"c":19231.5,"v":69.556}
{"ts":1665983160000,"o":19231.5,"h":19232,"l":19224,"c":19224,"v":15.372}
{"ts":1665983220000,"o":19224,"h":19224.5,"l":19219.5,"c":19219.5,"v":48.39}
{"ts":1665983280000,"o":19219.5,"h":19235,"l":19219.5,"c":19234.5,"v":97.372}
{"ts":1665983340000,"o":19234.5,"h":19246.5,"l":19234.5,"c":19241,"v":123.128}
{"ts":1665983400000,"o":19241,"h":19248,"l":19241,"c":19248,"v":155.902}
{"ts":1665983460000,"o":19248,"h":19255.5,"l":19245,"c":19245,"v":204.969}
{"ts":1665983520000,"o":19245,"h":19245.5,"l":19236.5,"c":19244,"v":50.157}
{"ts":1665983580000,"o":19244,"h":19244.5,"l":19235,"c":19237,"v":29.646}
{"ts":1665983640000,"o":19237,"h":19238.5,"l":19235.5,"c":19235.5,"v":44.459}
{"ts":1665983700000,"o":19235.5,"h":19245,"l":19235.5,"c":19245,"v":68.66}
{"ts":1665983760000,"o":19245,"h":19245,"l":19232,"c":19232,"v":55.868}
{"ts":1665983820000,"o":19232,"h":19232.5,"l":19228.5,"c":19229,"v":40.058}
{"ts":1665983880000,"o":19229,"h":19232,"l":19228.5,"c":19232,"v":22.938}
{"ts":1665983940000,"o":19232,"h":19235.5,"l":19231.5,"c":19233,"v":30.89}
{"ts":1665984000000,"o":19233,"h":19233,"l":19227,"c":19227,"v":134.792}
{"ts":1665984060000,"o":19227,"h":19227.5,"l":19227,"c":19227.5,"v":10.184}
{"ts":1665984120000,"o":19227.5,"h":19236,"l":19227,"c":19235.5,"v":30.213}
{"ts":1665984180000,"o":19235.5,"h":19244,"l":19233.5,"c":19234,"v":89.826}
{"ts":1665984240000,"o":19234,"h":19234,"l":19233.5,"c":19234,"v":16.928}
{"ts":1665984300000,"o":19234,"h":19234,"l":19233.5,"c":19233.5,"v":23.496}
{"ts":1665984360000,"o":19233.5,"h":19237,"l":19233.5,"c":19237,"v":24.075}
{"ts":1665984420000,"o":19237,"h":19237,"l":19233.5,"c":19233.5,"v":21.127}
{"ts":1665984480000,"o":19233.5,"h":19234,"l":19233.5,"c":19234,"v":13.447}
{"ts":1665984540000,"o":19234,"h":19234,"l":19233.5,"c":19233.5,"v":2.266}
{"ts":1665984600000,"o":19233.5,"h":19234,"l":19233.5,"c":19234,"v":14.732}
{"ts":1665984660000,"o":19234,"h":19234,"l":19233,"c":19233.5,"v":15.425}
{"ts":1665984720000,"o":19233.5,"h":19233.5,"l":19225.5,"c":19225.5,"v":42.162}
{"ts":1665984780000,"o":19225.5,"h":19226,"l":19224.5,"c":19224.5,"v":56.533}
{"ts":1665984840000,"o":19224.5,"h":19235,"l":19224.5,"c":19234.5,"v":84.542}
{"ts":1665984900000,"o":19234.5,"h":19243,"l":19234.5,"c":19243,"v":41.223}
{"ts":1665984960000,"o":19243,"h":19243,"l":19238.5,"c":19239,"v":49.057}
{"ts":1665985020000,"o":19239,"h":19239,"l":19234.5,"c":19234.5,"v":18.459}
{"ts":1665985080000,"o":19234.5,"h":19234.5,"l":19234,"c":19234.5,"v":13.85}
{"ts":1665985140000,"o":19234.5,"h":19234.5,"l":19234,"c":19234,"v":6.599}
{"ts":1665985200000,"o":19234,"h":19234.5,"l":19234,"c":19234,"v":3.225}
{"ts":1665985260000,"o":19234,"h":19234.5,"l":19234,"c":19234,"v":20.052}
{"ts":1665985320000,"o":19234,"h":19234.5,"l":19232,"c":19232.5,"v":10.121}
{"ts":1665985380000,"o":19232.5,"h":19232.5,"l":19232,"c":19232,"v":12.931}
{"ts":1665985440000,"o":19232,"h":19235,"l":19232,"c":19234.5,"v":55.471}
{"ts":1665985500000,"o":19234.5,"h":19242,"l":19234.5,"c":19241.5,"v":147.928}
{"ts":1665985560000,"o":19241.5,"h":19242,"l":19240,"c":19240.5,"v":7.403}
{"ts":1665985620000,"o":19240.5,"h":19240.5,"l":19238,"c":19238.5,"v":11.101}
{"ts":1665985680000,"o":19238.5,"h":19238.5,"l":19236,"c":19236,"v":7.708}
{"ts":1665985740000,"o":19236,"h":19236.5,"l":19234,"c":19234.5,"v":17.994}
{"ts":1665985800000,"o":19234.5,"h":19234.5,"l":19234,"c":19234.5,"v":14.462}
{"ts":1665985860000,"o":19234.5,"h":19257,"l":19234,"c":19256,"v":142.225}
{"ts":1665985920000,"o":19256,"h":19256,"l":19249.5,"c":19256,"v":62.802}
{"ts":1665985980000,"o":19256,"h":19256,"l":19251.5,"c":19252,"v":52.712}
{"ts":1665986040000,"o":19252,"h":19266,"l":19251.5,"c":19265.5,"v":195.507}
{"ts":1665986100000,"o":19265.5,"h":19270,"l":19265.5,"c":19270,"v":101.395}
{"ts":1665986160000,"o":19270,"h":19270,"l":19265.5,"c":19269.5,"v":161.415}
{"ts":1665986220000,"o":19269.5,"h":19270,"l":19264,"c":19264,"v":29.841}
{"ts":1665986280000,"o":19264,"h":19270,"l":19264,"c":19267,"v":99.982}
{"ts":1665986340000,"o":19267,"h":19267,"l":19260.5,"c":19265.5,"v":81.482}
{"ts":1665986400000,"o":19265.5,"h":19270,"l":19265,"c":19269.5,"v":86.262}
{"ts":1665986460000,"o":19269.5,"h":19279,"l":19269.5,"c":19279,"v":193.553}
{"ts":1665986520000,"o":19279,"h":19279,"l":19270,"c":19270,"v":48.041}
{"ts":1665986580000,"o":19270,"h":19282,"l":19270,"c":19282,"v":70.346}
{"ts":1665986640000,"o":19282,"h":19288.5,"l":19281.5,"c":19285.5,"v":134.448}
{"ts":1665986700000,"o":19285.5,"h":19285.5,"l":19285,"c":19285,"v":43.998}
{"ts":1665986760000,"o":19285,"h":19294,"l":19285,"c":19289,"v":167.7}
{"ts":1665986820000,"o":19289,"h":19312,"l":19287,"c":19289.5,"v":510.769}
{"ts":1665986880000,"o":19289.5,"h":19289.5,"l":19280,"c":19280,"v":92.485}
{"ts":1665986940000,"o":19280,"h":19280.5,"l":19276.5,"c":19280,"v":81.734}
{"ts":1665987000000,"o":19280,"h":19280,"l":19274.5,"c":19274.5,"v":53.155}
{"ts":1665987060000,"o":19274.5,"h":19279.5,"l":19271.5,"c":19279,"v":61.712}
{"ts":1665987120000,"o":19279,"h":19284,"l":19279,"c":19284,"v":31.382}
{"ts":1665987180000,"o":19284,"h":19284,"l":19283.5,"c":19283.5,"v":31.736}
{"ts":1665987240000,"o":19283.5,"h":19287,"l":19283.5,"c":19287,"v":45.103}
{"ts":1665987300000,"o":19287,"h":19287,"l":19280,"c":19281,"v":39.43}
{"ts":1665987360000,"o":19281,"h":19281.5,"l":19280,"c":19280,"v":23.519}
{"ts":1665987420000,"o":19280,"h":19280.5,"l":19280,"c":19280.5,"v":23.464}
{"ts":1665987480000,"o":19280.5,"h":19280.5,"l":19270,"c":19270.5,"v":34.941}
{"ts":1665987540000,"o":19270.5,"h":19270.5,"l":19265,"c":19270,"v":28.972}
{"ts":1665987600000,"o":19270,"h":19270.5,"l":19261.5,"c":19262,"v":133.18}
{"ts":1665987660000,"o":19262,"h":19262,"l":19260.5,"c":19260.5,"v":31.34}
{"ts":1665987720000,"o":19260.5,"h":19261,"l":19251.5,"c":19252,"v":99.611}
{"ts":1665987780000,"o":19252,"h":19252,"l":19247,"c":19247.5,"v":147.149}
{"ts":1665987840000,"o":19247.5,"h":19247.5,"l":19247,"c":19247,"v":44.929}
{"ts":1665987900000,"o":19247,"h":19254,"l":19247,"c":19254,"v":65.171}
{"ts":1665987960000,"o":19254,"h":19254,"l":19253.5,"c":19253.5,"v":29.815}
{"ts":1665988020000,"o":19253.5,"h":19254,"l":19249.5,"c":19253,"v":41.757}
{"ts":1665988080000,"o":19253,"h":19255,"l":19253,"c":19253.5,"v":17.372}
{"ts":1665988140000,"o":19253.5,"h":19262,"l":19253.5,"c":19261.5,"v":60.323}
{"ts":1665988200000,"o":19261.5,"h":19265,"l":19261.5,"c":19264.5,"v":89.223}
{"ts":1665988260000,"o":19264.5,"h":19266,"l":19264.5,"c":19266,"v":37.79}
{"ts":1665988320000,"o":19266,"h":19266,"l":19261,"c":19261.5,"v":45.017}
{"ts":1665988380000,"o":19261.5,"h":19261.5,"l":19245,"c":19245.5,"v":158.969}
{"ts":1665988440000,"o":19245.5,"h":19245.5,"l":19243,"c":19243,"v":47.642}
{"ts":1665988500000,"o":19243,"h":19254,"l":19243,"c":19254,"v":43.52}
{"ts":1665988560000,"o":19254,"h":19254,"l":19243.5,"c":19243.5,"v":26.874}
{"ts":1665988620000,"o":19243.5,"h":19244,"l":19243.5,"c":19243.5,"v":42.226}
{"ts":1665988680000,"o":19243.5,"h":19244,"l":19235,"c":19235.5,"v":116.104}
{"ts":1665988740000,"o":19235.5,"h":19235.5,"l":19225,"c":19225.5,"v":346.589}
{"ts":1665988800000,"o":19225.5,"h":19237,"l":19225,"c":19236.5,"v":41.545}
{"ts":1665988860000,"o":19236.5,"h":19237,"l":19236.5,"c":19237,"v":21.763}
{"ts":1665988920000,"o":19237,"h":19237,"l":19236,"c":19236.5,"v":10.518}
{"ts":1665988980000,"o":19236.5,"h":19236.5,"l":19236,"c":19236.5,"v":4.064}
{"ts":1665989040000,"o":19236.5,"h":19236.5,"l":19236,"c":19236,"v":11.304}
{"ts":1665989100000,"o":19236,"h":19236.5,"l":19236,"c":19236,"v":11.022}
{"ts":1665989160000,"o":19236,"h":19238.5,"l":19236,"c":19237,"v":25.947}
{"ts":1665989220000,"o":19237,"h":19237,"l":19236,"c":19236.5,"v":6.522}
{"ts":1665989280000,"o":19236.5,"h":19236.5,"l":19228.5,"c":19228.5,"v":39.704}
{"ts":1665989340000,"o":19228.5,"h":19229,"l":19226.5,"c":19226.5,"v":32.824}
{"ts":1665989400000,"o":19226.5,"h":19227,"l":19226.5,"c":19226.5,"v":23.412}
{"ts":1665989460000,"o":19226.5,"h":19227,"l":19226.5,"c":19227,"v":16.074}
{"ts":1665989520000,"o":19227,"h":19227,"l":19216.5,"c":19217,"v":105.843}
{"ts":1665989580000,"o":19217,"h":19217,"l":19216.5,"c":19216.5,"v":38.214}
{"ts":1665989640000,"o":19216.5,"h":19219.5,"l":19216.5,"c":19219.5,"v":61.211}
{"ts":1665989700000,"o":19219.5,"h":19225.5,"l":19219,"c":19223,"v":23.443}
{"ts":1665989760000,"o":19223,"h":19230,"l":19222.5,"c":19230,"v":28.97}
{"ts":1665989820000,"o":19230,"h":19232,"l":19229.5,"c":19232,"v":47.34}
{"ts":1665989880000,"o":19232,"h":19232,"l":19231.5,"c":19232,"v":25.693}
{"ts":1665989940000,"o":19232,"h":19232,"l":19231.5,"c":19232,"v":11.118}
{"ts":1665990000000,"o":19232,"h":19245.5,"l":19231.5,"c":19236.5,"v":179.553}
{"ts":1665990060000,"o":19236.5,"h":19257,"l":19236,"c":19256.5,"v":167.484}
{"ts":1665990120000,"o":19256.5,"h":19263.5,"l":19253.5,"c":19260.5,"v":89.017}
{"ts":1665990180000,"o":19260.5,"h":19285.5,"l":19257.5,"c":19274.5,"v":220.283}
{"ts":1665990240000,"o":19274.5,"h":19274.5,"l":19266,"c":19273,"v":121.353}
{"ts":1665990300000,"o":19273,"h":19278,"l":19273,"c":19276,"v":96.922}
{"ts":1665990360000,"o":19276,"h":19278,"l":19274.5,"c":19275.5,"v":49.045}
{"ts":1665990420000,"o":19275.5,"h":19275.5,"l":19263.5,"c":19264,"v":42.074}
{"ts":1665990480000,"o":19264,"h":19277.5,"l":19263.5,"c":19277,"v":20.971}
{"ts":1665990540000,"o":19277,"h":19277.5,"l":19271.5,"c":19272,"v":15.514}
{"ts":1665990600000,"o":19272,"h":19272,"l":19267,"c":19270,"v":21.232}
{"ts":1665990660000,"o":19270,"h":19270.5,"l":19270,"c":19270,"v":26.827}
{"ts":1665990720000,"o":19270,"h":19274.5,"l":19265.5,"c":19265.5,"v":54.363}
{"ts":1665990780000,"o":19265.5,"h":19266,"l":19256,"c":19256,"v":59.176}
{"ts":1665990840000,"o":19256,"h":19261,"l":19256,"c":19258,"v":31.608}
{"ts":1665990900000,"o":19258,"h":19268,"l":19258,"c":19268,"v":20.404}
{"ts":1665990960000,"o":19268,"h":19269,"l":19260.5,"c":19260.5,"v":28.29}
{"ts":1665991020000,"o":19260.5,"h":19261,"l":19260,"c":19260.5,"v":12.484}
{"ts":1665991080000,"o":19260.5,"h":19265.5,"l":19251,"c":19254,"v":195.098}
{"ts":1665991140000,"o":19254,"h":19254,"l":19226.5,"c":19229.5,"v":151.097}
{"ts":1665991200000,"o":19229.5,"h":19237.5,"l":19227.5,"c":19237,"v":89.314}
{"ts":1665991260000,"o":19237,"h":19237.5,"l":19230.5,"c":19237.5,"v":25.358}
{"ts":1665991320000,"o":19237.5,"h":19240,"l":19230.5,"c":19230.5,"v":38.459}
{"ts":1665991380000,"o":19230.5,"h":19235,"l":19230.5,"c":19233,"v":29.371}
{"ts":1665991440000,"o":19233,"h":19234.5,"l":19230.5,"c":19234,"v":33.503}
{"ts":1665991500000,"o":19234,"h":19239.5,"l":19234,"c":19239.5,"v":23.305}
{"ts":1665991560000,"o":19239.5,"h":19240,"l":19237,"c":19237.5,"v":36.101}
{"ts":1665991620000,"o":19237.5,"h":19246,"l":19237.5,"c":19245.5,"v":54.239}
{"ts":1665991680000,"o":19245.5,"h":19246,"l":19242.5,"c":19243,"v":20.226}
{"ts":1665991740000,"o":19243,"h":19249.5,"l":19242.5,"c":19249.5,"v":24.614}
{"ts":1665991800000,"o":19249.5,"h":19252.5,"l":19249.5,"c":19252.5,"v":19.767}
{"ts":1665991860000,"o":19252.5,"h":19255,"l":19249.5,"c":19255,"v":21.415}
{"ts":1665991920000,"o":19255,"h":19255,"l":19245.5,"c":19245.5,"v":22.711}
{"ts":1665991980000,"o":19245.5,"h":19246,"l":19237,"c":19240,"v":35.74}
{"ts":1665992040000,"o":19240,"h":19240,"l":19239.5,"c":19239.5,"v":9.328}
{"ts":1665992100000,"o":19239.5,"h":19250.5,"l":19239.5,"c":19247,"v":61.536}
{"ts":1665992160000,"o":19247,"h":19249.5,"l":19247,"c":19249.5,"v":35.961}
{"ts":1665992220000,"o":19249.5,"h":19250,"l":19249.5,"c":19250,"v":28.522}
{"ts":1665992280000,"o":19250,"h":19250.5,"l":19249.5,"c":19250.5,"v":5.93}
{"ts":1665992340000,"o":19250.5,"h":19253.5,"l":19243,"c":19248,"v":156.949}
{"ts":1665992400000,"o":19248,"h":19250,"l":19248,"c":19250,"v":4.797}
{"ts":1665992460000,"o":19250,"h":19260,"l":19249.5,"c":19260,"v":76.348}
{"ts":1665992520000,"o":19260,"h":19269.5,"l":19259.5,"c":19263,"v":64.148}
{"ts":1665992580000,"o":19263,"h":19270,"l":19263,"c":19269.5,"v":17.775}
{"ts":1665992640000,"o":19269.5,"h":19270,"l":19263,"c":19263,"v":21.698}
{"ts":1665992700000,"o":19263,"h":19275.5,"l":19263,"c":19275.5,"v":172.294}
{"ts":1665992760000,"o":19275.5,"h":19280,"l":19275,"c":19279.5,"v":56.66}
{"ts":1665992820000,"o":19279.5,"h":19280,"l":19274,"c":19274,"v":24.03}
{"ts":1665992880000,"o":19274,"h":19275.5,"l":19274,"c":19275.5,"v":6.505}
{"ts":1665992940000,"o":19275.5,"h":19277.5,"l":19275,"c":19277,"v":26.53}
{"ts":1665993000000,"o":19277,"h":19277.5,"l":19277,"c":19277,"v":16.206}
{"ts":1665993060000,"o":19277,"h":19277.5,"l":19277,"c":19277.5,"v":18.302}
{"ts":1665993120000,"o":19277.5,"h":19290,"l":19277,"c":19290,"v":184.228}
{"ts":1665993180000,"o":19290,"h":19290,"l":19285,"c":19285.5,"v":128.515}
{"ts":1665993240000,"o":19285.5,"h":19285.5,"l":19285,"c":19285.5,"v":24.554}
{"ts":1665993300000,"o":19285.5,"h":19293,"l":19285,"c":19292.5,"v":53.188}
{"ts":1665993360000,"o":19292.5,"h":19307.5,"l":19288.5,"c":19296,"v":348.325}
{"ts":1665993420000,"o":19296,"h":19296,"l":19288.5,"c":19288.5,"v":47.134}
{"ts":1665993480000,"o":19288.5,"h":19289,"l":19288,"c":19288,"v":54.066}
{"ts":1665993540000,"o":19288,"h":19288.5,"l":19288,"c":19288,"v":30.046}
{"ts":1665993600000,"o":19288,"h":19288.5,"l":19288,"c":19288,"v":47.398}
{"ts":1665993660000,"o":19288,"h":19288.5,"l":19279.5,"c":19279.5,"v":87.066}
{"ts":1665993720000,"o":19279.5,"h":19280.5,"l":19275.5,"c":19275.5,"v":82.89}
{"ts":1665993780000,"o":19275.5,"h":19280,"l":19275.5,"c":19279.5,"v":41.48}
{"ts":1665993840000,"o":19279.5,"h":19284.5,"l":19279,"c":19284,"v":34.552}
{"ts":1665993900000,"o":19284,"h":19284.5,"l":19279,"c":19279.5,"v":55.012}
{"ts":1665993960000,"o":19279.5,"h":19279.5,"l":19279,"c":19279.5,"v":30.476}
{"ts":1665994020000,"o":19279.5,"h":19279.5,"l":19279,"c":19279,"v":11.489}
{"ts":1665994080000,"o":19279,"h":19279.5,"l":19275.5,"c":19275.5,"v":32.804}
{"ts":1665994140000,"o":19275.5,"h":19279.5,"l":19275.5,"c":19279,"v":17.249}
{"ts":1665994200000,"o":19279,"h":19284.5,"l":19279,"c":19284,"v":18.37}
{"ts":1665994260000,"o":19284,"h":19288.5,"l":19284,"c":19288,"v":56.652}
{"ts":1665994320000,"o":19288,"h":19288,"l":19287.5,"c":19287.5,"v":34.123}
{"ts":1665994380000,"o":19287.5,"h":19288,"l":19287.5,"c":19287.5,"v":23.501}
{"ts":1665994440000,"o":19287.5,"h":19288,"l":19285,"c":19285,"v":30.151}
{"ts":1665994500000,"o":19285,"h":19285.5,"l":19279.5,"c":19279.5,"v":45.239}
{"ts":1665994560000,"o":19279.5,"h":19280,"l":19265,"c":19265.5,"v":93.954}
{"ts":1665994620000,"o":19265.5,"h":19269,"l":19265,"c":19266,"v":35.654}
{"ts":1665994680000,"o":19266,"h":19266.5,"l":19265,"c":19265.5,"v":17.21}
{"ts":1665994740000,"o":19265.5,"h":19268.5,"l":19265,"c":19268,"v":28.564}
{"ts":1665994800000,"o":19268,"h":19273,"l":19268,"c":19272.5,"v":24.589}
{"ts":1665994860000,"o":19272.5,"h":19278,"l":19272.5,"c":19278,"v":29.639}
{"ts":1665994920000,"o":19278,"h":19278,"l":19277.5,"c":19277.5,"v":8.875}
{"ts":1665994980000,"o":19277.5,"h":19278,"l":19275.5,"c":19276,"v":14.993}
{"ts":1665995040000,"o":19276,"h":19276,"l":19275.5,"c":19276,"v":13.008}
{"ts":1665995100000,"o":19276,"h":19276,"l":19269,"c":19269.5,"v":42.281}
{"ts":1665995160000,"o":19269.5,"h":19269.5,"l":19268,"c":19268,"v":23.814}
{"ts":1665995220000,"o":19268,"h":19269,"l":19262,"c":19269,"v":79.59}
{"ts":1665995280000,"o":19269,"h":19270.5,"l":19265.5,"c":19265.5,"v":16.709}
{"ts":1665995340000,"o":19265.5,"h":19266,"l":19258,"c":19260,"v":43.77}
{"ts":1665995400000,"o":19260,"h":19260,"l":19258,"c":19258,"v":23.961}
{"ts":1665995460000,"o":19258,"h":19258.5,"l":19256.5,"c":19256.5,"v":44.059}
{"ts":1665995520000,"o":19256.5,"h":19257,"l":19249,"c":19249,"v":94.253}
{"ts":1665995580000,"o":19249,"h":19249.5,"l":19249,"c":19249.5,"v":21.372}
{"ts":1665995640000,"o":19249.5,"h":19249.5,"l":19244,"c":19244,"v":56.868}
{"ts":1665995700000,"o":19244,"h":19246,"l":19244,"c":19245.5,"v":39.247}
{"ts":1665995760000,"o":19245.5,"h":19246,"l":19245.5,"c":19246,"v":15.426}
{"ts":1665995820000,"o":19246,"h":19254,"l":19245.5,"c":19253.5,"v":42.152}
{"ts":1665995880000,"o":19253.5,"h":19258.5,"l":19253.5,"c":19258.5,"v":50.145}
{"ts":1665995940000,"o":19258.5,"h":19258.5,"l":19254,"c":19254.5,"v":14.548}
{"ts":1665996000000,"o":19254.5,"h":19255,"l":19254,"c":19254.5,"v":11.446}
{"ts":1665996060000,"o":19254.5,"h":19255,"l":19254.5,"c":19255,"v":12.737}
{"ts":1665996120000,"o":19255,"h":19255,"l":19254.5,"c":19255,"v":20.534}
{"ts":1665996180000,"o":19255,"h":19260.5,"l":19254.5,"c":19260,"v":14.158}
{"ts":1665996240000,"o":19260,"h":19260.5,"l":19260,"c":19260,"v":6.802}
{"ts":1665996300000,"o":19260,"h":19260.5,"l":19260,"c":19260.5,"v":16.838}
{"ts":1665996360000,"o":19260.5,"h":19260.5,"l":19260,"c":19260.5,"v":6.67}
{"ts":1665996420000,"o":19260.5,"h":19268,"l":19260,"c":19264,"v":112.41}
{"ts":1665996480000,"o":19264,"h":19264,"l":19241.5,"c":19241.5,"v":99.803}
{"ts":1665996540000,"o":19241.5,"h":19245,"l":19240,"c":19245,"v":58.945}
{"ts":1665996600000,"o":19245,"h":19250,"l":19244.5,"c":19250,"v":18.525}
{"ts":1665996660000,"o":19250,"h":19250,"l":19244,"c":19244,"v":159.532}
{"ts":1665996720000,"o":19244,"h":19244.5,"l":19244,"c":19244,"v":6.82}
{"ts":1665996780000,"o":19244,"h":19254.5,"l":19244,"c":19254.5,"v":29.567}
{"ts":1665996840000,"o":19254.5,"h":19254.5,"l":19254,"c":19254.5,"v":17.789}
{"ts":1665996900000,"o":19254.5,"h":19260,"l":19254,"c":19260,"v":34.726}
{"ts":1665996960000,"o":19260,"h":19260,"l":19251.5,"c":19251.5,"v":43.976}
{"ts":1665997020000,"o":19251.5,"h":19252,"l":19248,"c":19248,"v":19.805}
{"ts":1665997080000,"o":19248,"h":19248.5,"l":19248,"c":19248,"v":12.169}
{"ts":1665997140000,"o":19248,"h":19251,"l":19248,"c":19251,"v":45.386}
{"ts":1665997200000,"o":19251,"h":19257.5,"l":19250.5,"c":19252,"v":35.395}
{"ts":1665997260000,"o":19252,"h":19252,"l":19250,"c":19250.5,"v":5.749}
{"ts":1665997320000,"o":19250.5,"h":19250.5,"l":19250,"c":19250.5,"v":10.81}
{"ts":1665997380000,"o":19250.5,"h":19250.5,"l":19250,"c":19250.5,"v":10.528}
{"ts":1665997440000,"o":19250.5,"h":19256.5,"l":19250,"c":19256,"v":16.968}
{"ts":1665997500000,"o":19256,"h":19260,"l":19256,"c":19260,"v":41.953}
{"ts":1665997560000,"o":19260,"h":19261.5,"l":19256.5,"c":19256.5,"v":27.257}
{"ts":1665997620000,"o":19256.5,"h":19257,"l":19248,"c":19248.5,"v":42.824}
{"ts":1665997680000,"o":19248.5,"h":19248.5,"l":19248,"c":19248,"v":11.897}
{"ts":1665997740000,"o":19248,"h":19258.5,"l":19248,"c":19258,"v":24.12}
{"ts":1665997800000,"o":19258,"h":19260,"l":19258,"c":19260,"v":11.492}
{"ts":1665997860000,"o":19260,"h":19260,"l":19259.5,"c":19259.5,"v":16.063}
{"ts":1665997920000,"o":19259.5,"h":19260,"l":19255.5,"c":19258.5,"v":28.394}
{"ts":1665997980000,"o":19258.5,"h":19264.5,"l":19258.5,"c":19264,"v":72.732}
{"ts":1665998040000,"o":19264,"h":19271.5,"l":19264,"c":19269,"v":115.824}
{"ts":1665998100000,"o":19269,"h":19270,"l":19268.5,"c":19269.5,"v":32.744}
{"ts":1665998160000,"o":19269.5,"h":19278,"l":19269.5,"c":19277.5,"v":50.711}
{"ts":1665998220000,"o":19277.5,"h":19278.5,"l":19277.5,"c":19278,"v":71.903}
{"ts":1665998280000,"o":19278,"h":19280.5,"l":19278,"c":19280.5,"v":53.897}
{"ts":1665998340000,"o":19280.5,"h":19280.5,"l":19280,"c":19280.5,"v":12.503}
{"ts":1665998400000,"o":19280.5,"h":19280.5,"l":19280,"c":19280,"v":7.831}
{"ts":1665998460000,"o":19280,"h":19280.5,"l":19277.5,"c":19277.5,"v":57.099}
{"ts":1665998520000,"o":19277.5,"h":19278,"l":19275,"c":19275,"v":41.964}
{"ts":1665998580000,"o":19275,"h":19280.5,"l":19275,"c":19280.5,"v":12.29}
{"ts":1665998640000,"o":19280.5,"h":19280.5,"l":19280,"c":19280.5,"v":18.141}
{"ts":1665998700000,"o":19280.5,"h":19280.5,"l":19280,"c":19280.5,"v":5.984}
{"ts":1665998760000,"o":19280.5,"h":19280.5,"l":19280,"c":19280,"v":11.949}
{"ts":1665998820000,"o":19280,"h":19281,"l":19280,"c":19281,"v":31.804}
{"ts":1665998880000,"o":19281,"h":19281.5,"l":19280.5,"c":19281,"v":22.024}
{"ts":1665998940000,"o":19281,"h":19282,"l":19281,"c":19282,"v":9.503}
{"ts":1665999000000,"o":19282,"h":19297,"l":19281.5,"c":19296.5,"v":204.25}
{"ts":1665999060000,"o":19296.5,"h":19350,"l":19296.5,"c":19323.5,"v":1124.186}
{"ts":1665999120000,"o":19323.5,"h":19360,"l":19323.5,"c":19343,"v":526.23}
{"ts":1665999180000,"o":19343,"h":19343.5,"l":19325,"c":19328.5,"v":143.71}
{"ts":1665999240000,"o":19328.5,"h":19330,"l":19322,"c":19325.5,"v":135.833}
{"ts":1665999300000,"o":19325.5,"h":19325.5,"l":19316.5,"c":19324.5,"v":57.597}
{"ts":1665999360000,"o":19324.5,"h":19341,"l":19324,"c":19332.5,"v":257.794}
{"ts":1665999420000,"o":19332.5,"h":19332.5,"l":19325.5,"c":19326,"v":93.554}
{"ts":1665999480000,"o":19326,"h":19326,"l":19324.5,"c":19324.5,"v":24.936}
{"ts":1665999540000,"o":19324.5,"h":19325,"l":19306.5,"c":19307,"v":168.464}
{"ts":1665999600000,"o":19307,"h":19315.5,"l":19307,"c":19311,"v":68.803}
{"ts":1665999660000,"o":19311,"h":19311,"l":19307,"c":19307,"v":31.318}
{"ts":1665999720000,"o":19307,"h":19315,"l":19307,"c":19314.5,"v":54.917}
{"ts":1665999780000,"o":19314.5,"h":19315,"l":19314.5,"c":19315,"v":34.138}
{"ts":1665999840000,"o":19315,"h":19315,"l":19314,"c":19314.5,"v":48.958}
{"ts":1665999900000,"o":19314.5,"h":19315,"l":19311.5,"c":19315,"v":46.002}
{"ts":1665999960000,"o":19315,"h":19322,"l":19314.5,"c":19319.5,"v":61.679}
{"ts":1666000020000,"o":19319.5,"h":19330,"l":19318,"c":19329.5,"v":53.35}
{"ts":1666000080000,"o":19329.5,"h":19330,"l":19324,"c":19329.5,"v":27.585}
{"ts":1666000140000,"o":19329.5,"h":19330,"l":19329,"c":19330,"v":81.777}
{"ts":1666000200000,"o":19330,"h":19337,"l":19329.5,"c":19336.5,"v":63.989}
{"ts":1666000260000,"o":19336.5,"h":19337,"l":19330,"c":19330,"v":170.044}
{"ts":1666000320000,"o":19330,"h":19330.5,"l":19318,"c":19318,"v":155.978}
{"ts":1666000380000,"o":19318,"h":19318.5,"l":19318,"c":19318.5,"v":23.448}
{"ts":1666000440000,"o":19318.5,"h":19320,"l":19318,"c":19320,"v":43.126}
{"ts":1666000500000,"o":19320,"h":19320,"l":19319.5,"c":19319.5,"v":26.337}
{"ts":1666000560000,"o":19319.5,"h":19320,"l":19319.5,"c":19320,"v":12.804}
{"ts":1666000620000,"o":19320,"h":19331,"l":19319.5,"c":19330.5,"v":79.8}
{"ts":1666000680000,"o":19330.5,"h":19338.5,"l":19330.5,"c":19338.5,"v":135.141}
{"ts":1666000740000,"o":19338.5,"h":19338.5,"l":19333,"c":19333.5,"v":66.172}
{"ts":1666000800000,"o":19333.5,"h":19375.5,"l":19331,"c":19355.5,"v":660.34}
{"ts":1666000860000,"o":19355.5,"h":19368.5,"l":19352.5,"c":19353,"v":302.964}
{"ts":1666000920000,"o":19353,"h":19353,"l":19343,"c":19349,"v":86.39}
{"ts":1666000980000,"o":19349,"h":19360.5,"l":19349,"c":19354.5,"v":152.49}
{"ts":1666001040000,"o":19354.5,"h":19365,"l":19350,"c":19363,"v":160.294}
{"ts":1666001100000,"o":19363,"h":19373.5,"l":19357,"c":19358.5,"v":199.036}
{"ts":1666001160000,"o":19358.5,"h":19361,"l":19353.5,"c":19354,"v":145.682}
{"ts":1666001220000,"o":19354,"h":19359,"l":19349,"c":19358.5,"v":46.685}
{"ts":1666001280000,"o":19358.5,"h":19370.5,"l":19358.5,"c":19369.5,"v":181.315}
{"ts":1666001340000,"o":19369.5,"h":19395,"l":19367,"c":19378.5,"v":539.116}
{"ts":1666001400000,"o":19378.5,"h":19378.5,"l":19355,"c":19355.5,"v":112.935}
{"ts":1666001460000,"o":19355.5,"h":19355.5,"l":19343,"c":19346.5,"v":207.826}
{"ts":1666001520000,"o":19346.5,"h":19358,"l":19346.5,"c":19353.5,"v":113.454}
{"ts":1666001580000,"o":19353.5,"h":19353.5,"l":19353,"c":19353,"v":32.441}
{"ts":1666001640000,"o":19353,"h":19359,"l":19353,"c":19358.5,"v":57.289}
{"ts":1666001700000,"o":19358.5,"h":19359,"l":19353,"c":19353,"v":73.291}
{"ts":1666001760000,"o":19353,"h":19353.5,"l":19338,"c":19338,"v":200.446}
{"ts":1666001820000,"o":19338,"h":19343,"l":19338,"c":19342.5,"v":110.416}
{"ts":1666001880000,"o":19342.5,"h":19343,"l":19340,"c":19340,"v":52.079}
{"ts":1666001940000,"o":19340,"h":19345,"l":19340,"c":19344.5,"v":32.982}
{"ts":1666002000000,"o":19344.5,"h":19352,"l":19344.5,"c":19351.5,"v":46.914}
{"ts":1666002060000,"o":19351.5,"h":19356.5,"l":19349.5,"c":19356.5,"v":96.175}
{"ts":1666002120000,"o":19356.5,"h":19385.5,"l":19356.5,"c":19377.5,"v":228.451}
{"ts":1666002180000,"o":19377.5,"h":19390.5,"l":19377.5,"c":19380,"v":286.27}
{"ts":1666002240000,"o":19380,"h":19400,"l":19378,"c":19392.5,"v":326.439}
{"ts":1666002300000,"o":19392.5,"h":19393,"l":19383.5,"c":19387,"v":235.283}
{"ts":1666002360000,"o":19387,"h":19400,"l":19386.5,"c":19389,"v":121.297}
{"ts":1666002420000,"o":19389,"h":19394,"l":19389,"c":19391,"v":116.085}
{"ts":1666002480000,"o":19391,"h":19391,"l":19390.5,"c":19391,"v":38.36}
{"ts":1666002540000,"o":19391,"h":19391,"l":19381,"c":19381,"v":104.36}
{"ts":1666002600000,"o":19381,"h":19410,"l":19381,"c":19410,"v":926.768}
{"ts":1666002660000,"o":19410,"h":19410,"l":19403,"c":19403,"v":153.548}
{"ts":1666002720000,"o":19403,"h":19403.5,"l":19395,"c":19400,"v":223.173}
{"ts":1666002780000,"o":19400,"h":19400,"l":19386.5,"c":19388,"v":130.973}
{"ts":1666002840000,"o":19388,"h":19394,"l":19387.5,"c":19394,"v":90.904}
{"ts":1666002900000,"o":19394,"h":19397.5,"l":19390,"c":19390.5,"v":126.769}
{"ts":1666002960000,"o":19390.5,"h":19398.5,"l":19390,"c":19398.5,"v":75.845}
{"ts":1666003020000,"o":19398.5,"h":19398.5,"l":19383,"c":19383.5,"v":185.408}
{"ts":1666003080000,"o":19383.5,"h":19383.5,"l":19373,"c":19373,"v":248.809}
{"ts":1666003140000,"o":19373,"h":19373.5,"l":19361.5,"c":19369.5,"v":306.285}
{"ts":1666003200000,"o":19369.5,"h":19374.5,"l":19369.5,"c":19373,"v":108.604}
{"ts":1666003260000,"o":19373,"h":19373,"l":19372,"c":19372.5,"v":36.418}
{"ts":1666003320000,"o":19372.5,"h":19372.5,"l":19367.5,"c":19367.5,"v":24.983}
{"ts":1666003380000,"o":19367.5,"h":19368,"l":19356,"c":19356.5,"v":90.642}
{"ts":1666003440000,"o":19356.5,"h":19364,"l":19351,"c":19351,"v":199.348}
{"ts":1666003500000,"o":19351,"h":19368,"l":19351,"c":19356,"v":357.626}
{"ts":1666003560000,"o":19356,"h":19364.5,"l":19353,"c":19362.5,"v":91.869}
{"ts":1666003620000,"o":19362.5,"h":19365,"l":19362.5,"c":19365,"v":128.426}
{"ts":1666003680000,"o":19365,"h":19373,"l":19364.5,"c":19370,"v":57.07}
{"ts":1666003740000,"o":19370,"h":19370.5,"l":19368,"c":19368.5,"v":29.562}
{"ts":1666003800000,"o":19368.5,"h":19381.5,"l":19368,"c":19379,"v":141.725}
{"ts":1666003860000,"o":19379,"h":19379,"l":19373,"c":19373.5,"v":44.23}
{"ts":1666003920000,"o":19373.5,"h":19380,"l":19373,"c":19379.5,"v":32.427}
{"ts":1666003980000,"o":19379.5,"h":19380,"l":19379.5,"c":19379.5,"v":14.961}
{"ts":1666004040000,"o":19379.5,"h":19383,"l":19379.5,"c":19383,"v":47.232}
{"ts":1666004100000,"o":19383,"h":19383,"l":19382,"c":19382,"v":18.963}
{"ts":1666004160000,"o":19382,"h":19387,"l":19382,"c":19387,"v":45.519}
{"ts":1666004220000,"o":19387,"h":19387,"l":19370,"c":19375,"v":172.201}
{"ts":1666004280000,"o":19375,"h":19385,"l":19372,"c":19381,"v":96.431}
{"ts":1666004340000,"o":19381,"h":19385,"l":19380.5,"c":19385,"v":20.845}
{"ts":1666004400000,"o":19385,"h":19394,"l":19384.5,"c":19390.5,"v":143.45}
{"ts":1666004460000,"o":19390.5,"h":19390.5,"l":19390,"c":19390.5,"v":39.554}
{"ts":1666004520000,"o":19390.5,"h":19390.5,"l":19382.5,"c":19382.5,"v":96.969}
{"ts":1666004580000,"o":19382.5,"h":19383,"l":19372.5,"c":19375,"v":111.563}
{"ts":1666004640000,"o":19375,"h":19375,"l":19361,"c":19361,"v":123.1}
{"ts":1666004700000,"o":19361,"h":19374.5,"l":19361,"c":19374.5,"v":41.823}
{"ts":1666004760000,"o":19374.5,"h":19375,"l":19374,"c":19375,"v":30.428}
{"ts":1666004820000,"o":19375,"h":19375,"l":19374,"c":19374.5,"v":18.051}
{"ts":1666004880000,"o":19374.5,"h":19374.5,"l":19370,"c":19370.5,"v":43.662}
{"ts":1666004940000,"o":19370.5,"h":19370.5,"l":19369.5,"c":19369.5,"v":45.131}
{"ts":1666005000000,"o":19369.5,"h":19375,"l":19369.5,"c":19370,"v":59.753}
{"ts":1666005060000,"o":19370,"h":19374.5,"l":19364.5,"c":19374.5,"v":46.18}
{"ts":1666005120000,"o":19374.5,"h":19397,"l":19371.5,"c":19397,"v":322.198}
{"ts":1666005180000,"o":19397,"h":19465.5,"l":19396.5,"c":19449,"v":2202.225}
{"ts":1666005240000,"o":19449,"h":19483,"l":19434.5,"c":19482.5,"v":991.354}
{"ts":1666005300000,"o":19482.5,"h":19532.5,"l":19464.5,"c":19497.5,"v":2030.161}
{"ts":1666005360000,"o":19497.5,"h":19526.5,"l":19496,"c":19497.5,"v":535.179}
{"ts":1666005420000,"o":19497.5,"h":19510,"l":19495.5,"c":19501,"v":295.376}
{"ts":1666005480000,"o":19501,"h":19515,"l":19501,"c":19502,"v":256.198}
{"ts":1666005540000,"o":19502,"h":19509.5,"l":19483,"c":19487,"v":301.438}
{"ts":1666005600000,"o":19487,"h":19508.5,"l":19487,"c":19508.5,"v":315.248}
{"ts":1666005660000,"o":19508.5,"h":19508.5,"l":19489.5,"c":19489.5,"v":198.22}
{"ts":1666005720000,"o":19489.5,"h":19490,"l":19475,"c":19475.5,"v":313.08}
{"ts":1666005780000,"o":19475.5,"h":19487.5,"l":19469,"c":19469.5,"v":174.205}
{"ts":1666005840000,"o":19469.5,"h":19483.5,"l":19469,"c":19471,"v":189.369}
{"ts":1666005900000,"o":19471,"h":19499,"l":19471,"c":19493,"v":219.577}
{"ts":1666005960000,"o":19493,"h":19496,"l":19481,"c":19492,"v":179.649}
{"ts":1666006020000,"o":19492,"h":19492.5,"l":19483,"c":19483.5,"v":89.789}
{"ts":1666006080000,"o":19483.5,"h":19483.5,"l":19476.5,"c":19477,"v":93.353}
{"ts":1666006140000,"o":19477,"h":19477,"l":19473.5,"c":19476.5,"v":116.991}
{"ts":1666006200000,"o":19476.5,"h":19485,"l":19476.5,"c":19483,"v":181.211}
{"ts":1666006260000,"o":19483,"h":19494.5,"l":19483,"c":19483.5,"v":120.649}
{"ts":1666006320000,"o":19483.5,"h":19483.5,"l":19461.5,"c":19462,"v":276.071}
{"ts":1666006380000,"o":19462,"h":19462,"l":19452.5,"c":19453.5,"v":410.111}
{"ts":1666006440000,"o":19453.5,"h":19459.5,"l":19449.5,"c":19449.5,"v":313.483}
{"ts":1666006500000,"o":19449.5,"h":19464,"l":19443.5,"c":19463.5,"v":159.109}
{"ts":1666006560000,"o":19463.5,"h":19470,"l":19454,"c":19454,"v":163.131}
{"ts":1666006620000,"o":19454,"h":19454.5,"l":19452,"c":19454,"v":57.589}
{"ts":1666006680000,"o":19454,"h":19460.5,"l":19454,"c":19460,"v":82.453}
{"ts":1666006740000,"o":19460,"h":19466.5,"l":19455,"c":19466,"v":89.245}
{"ts":1666006800000,"o":19466,"h":19480,"l":19466,"c":19474,"v":164.784}
{"ts":1666006860000,"o":19474,"h":19475,"l":19471.5,"c":19474.5,"v":64.189}
{"ts":1666006920000,"o":19474.5,"h":19475,"l":19468,"c":19468,"v":95.962}
{"ts":1666006980000,"o":19468,"h":19468.5,"l":19465.5,"c":19465.5,"v":75.261}
{"ts":1666007040000,"o":19465.5,"h":19466,"l":19457,"c":19457,"v":42.044}
{"ts":1666007100000,"o":19457,"h":19468.5,"l":19457,"c":19460.5,"v":145.708}
{"ts":1666007160000,"o":19460.5,"h":19460.5,"l":19454.5,"c":19455,"v":38.199}
{"ts":1666007220000,"o":19455,"h":19455,"l":19447,"c":19447,"v":95.144}
{"ts":1666007280000,"o":19447,"h":19447.5,"l":19440,"c":19445,"v":140.965}
{"ts":1666007340000,"o":19445,"h":19445.5,"l":19440,"c":19440.5,"v":119.815}
{"ts":1666007400000,"o":19440.5,"h":19451,"l":19434,"c":19434.5,"v":481.97}
{"ts":1666007460000,"o":19434.5,"h":19448,"l":19396,"c":19447,"v":2727.796}
{"ts":1666007520000,"o":19447,"h":19447,"l":19439,"c":19439.5,"v":180.922}
{"ts":1666007580000,"o":19439.5,"h":19459,"l":19439,"c":19448,"v":212.751}
{"ts":1666007640000,"o":19448,"h":19458.5,"l":19448,"c":19458.5,"v":61.178}
{"ts":1666007700000,"o":19458.5,"h":19458.5,"l":19450,"c":19450,"v":58.548}
{"ts":1666007760000,"o":19450,"h":19452.5,"l":19443,"c":19449,"v":74.379}
{"ts":1666007820000,"o":19449,"h":19454,"l":19442,"c":19454,"v":92.841}
{"ts":1666007880000,"o":19454,"h":19454,"l":19449.5,"c":19450,"v":27.581}
{"ts":1666007940000,"o":19450,"h":19450,"l":19448,"c":19448,"v":25.257}
{"ts":1666008000000,"o":19448,"h":19450,"l":19445,"c":19450,"v":47.46}
{"ts":1666008060000,"o":19450,"h":19454,"l":19448,"c":19448,"v":56.691}
{"ts":1666008120000,"o":19448,"h":19448.5,"l":19427,"c":19427.5,"v":97.998}
{"ts":1666008180000,"o":19427.5,"h":19444.5,"l":19427,"c":19444.5,"v":120.495}
{"ts":1666008240000,"o":19444.5,"h":19444.5,"l":19434.5,"c":19434.5,"v":76.101}
{"ts":1666008300000,"o":19434.5,"h":19435,"l":19431.5,"c":19432,"v":51.268}
{"ts":1666008360000,"o":19432,"h":19435,"l":19431.5,"c":19431.5,"v":56.683}
{"ts":1666008420000,"o":19431.5,"h":19432,"l":19430,"c":19430,"v":92.152}
{"ts":1666008480000,"o":19430,"h":19430,"l":19419.5,"c":19420,"v":98.465}
{"ts":1666008540000,"o":19420,"h":19427,"l":19419.5,"c":19425,"v":110.686}
{"ts":1666008600000,"o":19425,"h":19432,"l":19424.5,"c":19431.5,"v":50.033}
{"ts":1666008660000,"o":19431.5,"h":19432,"l":19423.5,"c":19423.5,"v":38.667}
{"ts":1666008720000,"o":19423.5,"h":19426.5,"l":19423.5,"c":19426,"v":26.387}
{"ts":1666008780000,"o":19426,"h":19426.5,"l":19407,"c":19417.5,"v":156.769}
{"ts":1666008840000,"o":19417.5,"h":19417.5,"l":19415.5,"c":19415.5,"v":90.376}
{"ts":1666008900000,"o":19415.5,"h":19424,"l":19411.5,"c":19423.5,"v":90.757}
{"ts":1666008960000,"o":19423.5,"h":19424,"l":19420.5,"c":19421,"v":73.631}
{"ts":1666009020000,"o":19421,"h":19421,"l":19412.5,"c":19417,"v":65.155}
{"ts":1666009080000,"o":19417,"h":19417.5,"l":19414.5,"c":19414.5,"v":43.327}
{"ts":1666009140000,"o":19414.5,"h":19421.5,"l":19414.5,"c":19421,"v":75.542}
{"ts":1666009200000,"o":19421,"h":19449,"l":19421,"c":19437.5,"v":318.541}
{"ts":1666009260000,"o":19437.5,"h":19439,"l":19436,"c":19439,"v":27.413}
{"ts":1666009320000,"o":19439,"h":19452.5,"l":19438.5,"c":19451.5,"v":195.188}
{"ts":1666009380000,"o":19451.5,"h":19467,"l":19451,"c":19467,"v":196.15}
{"ts":1666009440000,"o":19467,"h":19467.5,"l":19459,"c":19467,"v":129.232}
{"ts":1666009500000,"o":19467,"h":19468,"l":19460,"c":19460,"v":79.913}
{"ts":1666009560000,"o":19460,"h":19460,"l":19452.5,"c":19455,"v":27.428}
{"ts":1666009620000,"o":19455,"h":19459,"l":19444.5,"c":19444.5,"v":164.597}
{"ts":1666009680000,"o":19444.5,"h":19449.5,"l":19444.5,"c":19449.5,"v":57.316}
{"ts":1666009740000,"o":19449.5,"h":19460,"l":19449,"c":19460,"v":90.979}
{"ts":1666009800000,"o":19460,"h":19479.5,"l":19459.5,"c":19473.5,"v":238.944}
{"ts":1666009860000,"o":19473.5,"h":19473.5,"l":19455.5,"c":19469,"v":70.397}
{"ts":1666009920000,"o":19469,"h":19483,"l":19469,"c":19482.5,"v":120.398}
{"ts":1666009980000,"o":19482.5,"h":19490.5,"l":19479.5,"c":19490,"v":112.981}
{"ts":1666010040000,"o":19490,"h":19495,"l":19489,"c":19495,"v":131.084}
{"ts":1666010100000,"o":19495,"h":19495,"l":19489,"c":19493,"v":77.945}
{"ts":1666010160000,"o":19493,"h":19495,"l":19488,"c":19488.5,"v":79.064}
{"ts":1666010220000,"o":19488.5,"h":19488.5,"l":19481.5,"c":19481.5,"v":94.775}
{"ts":1666010280000,"o":19481.5,"h":19488,"l":19480,"c":19487.5,"v":62.55}
{"ts":1666010340000,"o":19487.5,"h":19490.5,"l":19487,"c":19490.5,"v":66.345}
{"ts":1666010400000,"o":19490.5,"h":19514.5,"l":19490.5,"c":19514,"v":424.059}
{"ts":1666010460000,"o":19514,"h":19517,"l":19510,"c":19510.5,"v":245.297}
{"ts":1666010520000,"o":19510.5,"h":19516.5,"l":19509.5,"c":19510.5,"v":160.815}
{"ts":1666010580000,"o":19510.5,"h":19566,"l":19510,"c":19543,"v":1629.512}
{"ts":1666010640000,"o":19543,"h":19552,"l":19534,"c":19534.5,"v":486.037}
{"ts":1666010700000,"o":19534.5,"h":19555,"l":19534,"c":19550.5,"v":300.834}
{"ts":1666010760000,"o":19550.5,"h":19576,"l":19546,"c":19552.5,"v":681.67}
{"ts":1666010820000,"o":19552.5,"h":19562,"l":19533,"c":19533,"v":366.909}
{"ts":1666010880000,"o":19533,"h":19533.5,"l":19506,"c":19510.5,"v":464.099}
{"ts":1666010940000,"o":19510.5,"h":19531.5,"l":19510,"c":19526.5,"v":195.67}
{"ts":1666011000000,"o":19526.5,"h":19526.5,"l":19508.5,"c":19508.5,"v":188.096}
{"ts":1666011060000,"o":19508.5,"h":19522,"l":19508.5,"c":19521.5,"v":177.159}
{"ts":1666011120000,"o":19521.5,"h":19540,"l":19521.5,"c":19539.5,"v":202.925}
{"ts":1666011180000,"o":19539.5,"h":19540,"l":19520,"c":19528,"v":152.799}
{"ts":1666011240000,"o":19528,"h":19534.5,"l":19521.5,"c":19522,"v":103.136}
{"ts":1666011300000,"o":19522,"h":19534.5,"l":19521.5,"c":19529,"v":206.732}
{"ts":1666011360000,"o":19529,"h":19529.5,"l":19516,"c":19516,"v":144.11}
{"ts":1666011420000,"o":19516,"h":19516.5,"l":19513.5,"c":19513.5,"v":53.004}
{"ts":1666011480000,"o":19513.5,"h":19513.5,"l":19505,"c":19505,"v":320.14}
{"ts":1666011540000,"o":19505,"h":19509.5,"l":19503,"c":19506,"v":185.84}
{"ts":1666011600000,"o":19506,"h":19525.5,"l":19505.5,"c":19517.5,"v":273.646}
{"ts":1666011660000,"o":19517.5,"h":19544,"l":19517.5,"c":19533,"v":279.236}
{"ts":1666011720000,"o":19533,"h":19533.5,"l":19533,"c":19533,"v":84.813}
{"ts":1666011780000,"o":19533,"h":19533.5,"l":19530,"c":19530.5,"v":103.215}
{"ts":1666011840000,"o":19530.5,"h":19542.5,"l":19530,"c":19542.5,"v":143.641}
{"ts":1666011900000,"o":19542.5,"h":19549.5,"l":19542,"c":19549.5,"v":171.951}
{"ts":1666011960000,"o":19549.5,"h":19549.5,"l":19528,"c":19528,"v":395.444}
{"ts":1666012020000,"o":19528,"h":19536.5,"l":19528,"c":19528.5,"v":102.353}
{"ts":1666012080000,"o":19528.5,"h":19528.5,"l":19522.5,"c":19522.5,"v":88.822}
{"ts":1666012140000,"o":19522.5,"h":19528.5,"l":19522.5,"c":19524.5,"v":73.596}
{"ts":1666012200000,"o":19524.5,"h":19525.5,"l":19518,"c":19525,"v":127.828}
{"ts":1666012260000,"o":19525,"h":19538,"l":19524.5,"c":19535,"v":108.543}
{"ts":1666012320000,"o":19535,"h":19535.5,"l":19533.5,"c":19533.5,"v":102.696}
{"ts":1666012380000,"o":19533.5,"h":19534,"l":19533.5,"c":19533.5,"v":79.619}
{"ts":1666012440000,"o":19533.5,"h":19534,"l":19530,"c":19530.5,"v":37.93}
{"ts":1666012500000,"o":19530.5,"h":19537.5,"l":19527.5,"c":19537,"v":107.805}
{"ts":1666012560000,"o":19537,"h":19546,"l":19537,"c":19545.5,"v":142.528}
{"ts":1666012620000,"o":19545.5,"h":19550,"l":19540,"c":19550,"v":119.649}
{"ts":1666012680000,"o":19550,"h":19574.5,"l":19549.5,"c":19566.5,"v":339.152}
{"ts":1666012740000,"o":19566.5,"h":19589.5,"l":19566,"c":19583,"v":926.282}
{"ts":1666012800000,"o":19583,"h":19583.5,"l":19576,"c":19576.5,"v":157.798}
{"ts":1666012860000,"o":19576.5,"h":19576.5,"l":19555.5,"c":19556,"v":268.082}
{"ts":1666012920000,"o":19556,"h":19556,"l":19537.5,"c":19538,"v":217.729}
{"ts":1666012980000,"o":19538,"h":19547.5,"l":19537.5,"c":19538.5,"v":124.691}
{"ts":1666013040000,"o":19538.5,"h":19539,"l":19528,"c":19537.5,"v":178.144}
{"ts":1666013100000,"o":19537.5,"h":19559,"l":19537.5,"c":19555.5,"v":107.518}
{"ts":1666013160000,"o":19555.5,"h":19563,"l":19555.5,"c":19562.5,"v":113.497}
{"ts":1666013220000,"o":19562.5,"h":19568,"l":19541.5,"c":19553,"v":352.249}
{"ts":1666013280000,"o":19553,"h":19560,"l":19553,"c":19555.5,"v":62.016}
{"ts":1666013340000,"o":19555.5,"h":19564,"l":19555.5,"c":19562.5,"v":99.706}
{"ts":1666013400000,"o":19562.5,"h":19589.5,"l":19562.5,"c":19589.5,"v":435.462}
{"ts":1666013460000,"o":19589.5,"h":19625,"l":19552.5,"c":19552.5,"v":1935.859}
{"ts":1666013520000,"o":19552.5,"h":19587,"l":19552.5,"c":19583.5,"v":502.848}
{"ts":1666013580000,"o":19583.5,"h":19592,"l":19569,"c":19569,"v":225.493}
{"ts":1666013640000,"o":19569,"h":19576.5,"l":19551.5,"c":19566,"v":254.596}
{"ts":1666013700000,"o":19566,"h":19578,"l":19565.5,"c":19578,"v":159.273}
{"ts":1666013760000,"o":19578,"h":19597.5,"l":19577.5,"c":19597.5,"v":230.595}
{"ts":1666013820000,"o":19597.5,"h":19662.5,"l":19597,"c":19614,"v":1760.113}
{"ts":1666013880000,"o":19614,"h":19628.5,"l":19593,"c":19615.5,"v":546.02}
{"ts":1666013940000,"o":19615.5,"h":19616,"l":19604,"c":19607,"v":192.714}
{"ts":1666014000000,"o":19607,"h":19655,"l":19607,"c":19639.5,"v":560.535}
{"ts":1666014060000,"o":19639.5,"h":19659,"l":19639.5,"c":19658.5,"v":466.2}
{"ts":1666014120000,"o":19658.5,"h":19668,"l":19620,"c":19631,"v":796.581}
{"ts":1666014180000,"o":19631,"h":19645,"l":19617,"c":19645,"v":207.717}
{"ts":1666014240000,"o":19645,"h":19645,"l":19630,"c":19630,"v":181.67}
{"ts":1666014300000,"o":19630,"h":19630.5,"l":19606,"c":19606,"v":335.26}
{"ts":1666014360000,"o":19606,"h":19610.5,"l":19590,"c":19603.5,"v":377.05}
{"ts":1666014420000,"o":19603.5,"h":19604,"l":19582,"c":19582,"v":690.723}
{"ts":1666014480000,"o":19582,"h":19615,"l":19582,"c":19602.5,"v":337.938}
{"ts":1666014540000,"o":19602.5,"h":19614.5,"l":19596,"c":19613.5,"v":334.54}
{"ts":1666014600000,"o":19613.5,"h":19636,"l":19611.5,"c":19632,"v":363.349}
{"ts":1666014660000,"o":19632,"h":19643.5,"l":19613,"c":19623.5,"v":445.851}
{"ts":1666014720000,"o":19623.5,"h":19624,"l":19600,"c":19603.5,"v":249.379}
{"ts":1666014780000,"o":19603.5,"h":19604,"l":19590.5,"c":19599.5,"v":127.127}
{"ts":1666014840000,"o":19599.5,"h":19608.5,"l":19595,"c":19595.5,"v":102.233}
{"ts":1666014900000,"o":19595.5,"h":19605,"l":19595,"c":19598.5,"v":66.961}
{"ts":1666014960000,"o":19598.5,"h":19598.5,"l":19569,"c":19580,"v":368.334}
{"ts":1666015020000,"o":19580,"h":19583.5,"l":19565,"c":19583.5,"v":402.598}
{"ts":1666015080000,"o":19583.5,"h":19590,"l":19567.5,"c":19572.5,"v":417.194}
{"ts":1666015140000,"o":19572.5,"h":19572.5,"l":19566,"c":19570,"v":133.931}
{"ts":1666015200000,"o":19570,"h":19594,"l":19570,"c":19587,"v":179.738}
{"ts":1666015260000,"o":19587,"h":19590,"l":19556.5,"c":19557.5,"v":313.737}
{"ts":1666015320000,"o":19557.5,"h":19572,"l":19557.5,"c":19571,"v":203.624}
{"ts":1666015380000,"o":19571,"h":19576.5,"l":19570.5,"c":19576,"v":187.466}
{"ts":1666015440000,"o":19576,"h":19578.5,"l":19567,"c":19578.5,"v":243.219}
{"ts":1666015500000,"o":19578.5,"h":19598.5,"l":19578,"c":19591.5,"v":352.222}
{"ts":1666015560000,"o":19591.5,"h":19591.5,"l":19580.5,"c":19584,"v":78.29}
{"ts":1666015620000,"o":19584,"h":19590.5,"l":19572.5,"c":19590.5,"v":358.777}
{"ts":1666015680000,"o":19590.5,"h":19595,"l":19590,"c":19594.5,"v":81.788}
{"ts":1666015740000,"o":19594.5,"h":19598.5,"l":19576,"c":19576.5,"v":100.93}
{"ts":1666015800000,"o":19576.5,"h":19592.5,"l":19576,"c":19592.5,"v":118.42}
{"ts":1666015860000,"o":19592.5,"h":19599,"l":19590,"c":19590.5,"v":71.977}
{"ts":1666015920000,"o":19590.5,"h":19592.5,"l":19580,"c":19592,"v":63.188}
{"ts":1666015980000,"o":19592,"h":19612,"l":19590.5,"c":19606.5,"v":315.971}
{"ts":1666016040000,"o":19606.5,"h":19624.5,"l":19606,"c":19622.5,"v":292.224}
{"ts":1666016100000,"o":19622.5,"h":19632.5,"l":19615.5,"c":19616.5,"v":371.991}
{"ts":1666016160000,"o":19616.5,"h":19618.5,"l":19604.5,"c":19605,"v":124.499}
{"ts":1666016220000,"o":19605,"h":19605,"l":19583.5,"c":19587.5,"v":306.279}
{"ts":1666016280000,"o":19587.5,"h":19587.5,"l":19558,"c":19558,"v":289.896}
{"ts":1666016340000,"o":19558,"h":19558.5,"l":19541.5,"c":19544,"v":574.46}
{"ts":1666016400000,"o":19544,"h":19568,"l":19544,"c":19564.5,"v":221.086}
{"ts":1666016460000,"o":19564.5,"h":19578,"l":19558,"c":19558.5,"v":108.986}
{"ts":1666016520000,"o":19558.5,"h":19562,"l":19536,"c":19536,"v":371.52}
{"ts":1666016580000,"o":19536,"h":19548,"l":19536,"c":19546,"v":305.877}
{"ts":1666016640000,"o":19546,"h":19546,"l":19513,"c":19532.5,"v":663.058}
{"ts":1666016700000,"o":19532.5,"h":19538,"l":19510,"c":19516.5,"v":354.469}
{"ts":1666016760000,"o":19516.5,"h":19540,"l":19516,"c":19540,"v":194.604}
{"ts":1666016820000,"o":19540,"h":19542.5,"l":19530,"c":19542.5,"v":87.987}
{"ts":1666016880000,"o":19542.5,"h":19542.5,"l":19530,"c":19540,"v":70.135}
{"ts":1666016940000,"o":19540,"h":19541,"l":19529.5,"c":19532,"v":126.484}
{"ts":1666017000000,"o":19532,"h":19550,"l":19531.5,"c":19537.5,"v":109.576}
{"ts":1666017060000,"o":19537.5,"h":19543,"l":19537,"c":19539.5,"v":102.605}
{"ts":1666017120000,"o":19539.5,"h":19555,"l":19539,"c":19555,"v":179.178}
{"ts":1666017180000,"o":19555,"h":19555,"l":19539,"c":19543,"v":74.173}
{"ts":1666017240000,"o":19543,"h":19543,"l":19530,"c":19535.5,"v":62.796}
{"ts":1666017300000,"o":19535.5,"h":19553,"l":19535.5,"c":19552.5,"v":148.252}
{"ts":1666017360000,"o":19552.5,"h":19555,"l":19552.5,"c":19554.5,"v":34.915}
{"ts":1666017420000,"o":19554.5,"h":19560.5,"l":19552,"c":19552,"v":142.49}
{"ts":1666017480000,"o":19552,"h":19553,"l":19545.5,"c":19551,"v":48.091}
{"ts":1666017540000,"o":19551,"h":19551,"l":19546.5,"c":19550.5,"v":42.765}
{"ts":1666017600000,"o":19550.5,"h":19554.5,"l":19549.5,"c":19550,"v":52.701}
{"ts":1666017660000,"o":19550,"h":19562.5,"l":19550,"c":19562.5,"v":113.681}
{"ts":1666017720000,"o":19562.5,"h":19569,"l":19556,"c":19556.5,"v":90.747}
{"ts":1666017780000,"o":19556.5,"h":19556.5,"l":19544.5,"c":19545,"v":184.077}
{"ts":1666017840000,"o":19545,"h":19545,"l":19513,"c":19520.5,"v":698.324}
{"ts":1666017900000,"o":19520.5,"h":19530,"l":19502,"c":19502.5,"v":245.915}
{"ts":1666017960000,"o":19502.5,"h":19514.5,"l":19501.5,"c":19514,"v":316.195}
{"ts":1666018020000,"o":19514,"h":19514.5,"l":19483,"c":19494.5,"v":606.872}
{"ts":1666018080000,"o":19494.5,"h":19497.5,"l":19486.5,"c":19497,"v":463.95}
{"ts":1666018140000,"o":19497,"h":19504.5,"l":19492,"c":19498.5,"v":160.949}
{"ts":1666018200000,"o":19498.5,"h":19500,"l":19480.5,"c":19491,"v":525.155}
{"ts":1666018260000,"o":19491,"h":19491,"l":19458,"c":19479,"v":625.171}
{"ts":1666018320000,"o":19479,"h":19481,"l":19460,"c":19463.5,"v":257.294}
{"ts":1666018380000,"o":19463.5,"h":19464,"l":19441.5,"c":19452.5,"v":697.756}
{"ts":1666018440000,"o":19452.5,"h":19452.5,"l":19425,"c":19435.5,"v":970.808}
{"ts":1666018500000,"o":19435.5,"h":19463.5,"l":19435,"c":19457.5,"v":616.979}
{"ts":1666018560000,"o":19457.5,"h":19459.5,"l":19447,"c":19447,"v":175.756}
{"ts":1666018620000,"o":19447,"h":19457,"l":19432.5,"c":19457,"v":404.419}
{"ts":1666018680000,"o":19457,"h":19460,"l":19451.5,"c":19454,"v":254.088}
{"ts":1666018740000,"o":19454,"h":19465,"l":19454,"c":19460.5,"v":200.992}
{"ts":1666018800000,"o":19460.5,"h":19472,"l":19460,"c":19465,"v":269.808}
{"ts":1666018860000,"o":19465,"h":19481,"l":19459,"c":19475,"v":167.79}
{"ts":1666018920000,"o":19475,"h":19482,"l":19474,"c":19482,"v":112.96}
{"ts":1666018980000,"o":19482,"h":19487,"l":19474.5,"c":19480,"v":183.654}
{"ts":1666019040000,"o":19480,"h":19485,"l":19479.5,"c":19481,"v":90.396}
{"ts":1666019100000,"o":19481,"h":19482.5,"l":19478,"c":19482,"v":95.158}
{"ts":1666019160000,"o":19482,"h":19484,"l":19482,"c":19484,"v":52.734}
{"ts":1666019220000,"o":19484,"h":19484,"l":19467.5,"c":19468,"v":105.998}
{"ts":1666019280000,"o":19468,"h":19468,"l":19444,"c":19444,"v":317.511}
{"ts":1666019340000,"o":19444,"h":19451.5,"l":19440,"c":19451,"v":173.59}
{"ts":1666019400000,"o":19451,"h":19475,"l":19451,"c":19475,"v":175.892}
{"ts":1666019460000,"o":19475,"h":19491,"l":19474.5,"c":19478.5,"v":157.228}
{"ts":1666019520000,"o":19478.5,"h":19478.5,"l":19474.5,"c":19478.5,"v":112.284}
{"ts":1666019580000,"o":19478.5,"h":19478.5,"l":19465,"c":19465.5,"v":107.181}
{"ts":1666019640000,"o":19465.5,"h":19466.5,"l":19460,"c":19460,"v":109.073}
{"ts":1666019700000,"o":19460,"h":19460.5,"l":19450,"c":19450.5,"v":161.402}
{"ts":1666019760000,"o":19450.5,"h":19450.5,"l":19420.5,"c":19434.5,"v":465.291}
{"ts":1666019820000,"o":19434.5,"h":19447.5,"l":19434.5,"c":19436.5,"v":87.668}
{"ts":1666019880000,"o":19436.5,"h":19438,"l":19421,"c":19421.5,"v":135.501}
{"ts":1666019940000,"o":19421.5,"h":19458,"l":19421,"c":19458,"v":251.822}
{"ts":1666020000000,"o":19458,"h":19463.5,"l":19450,"c":19462.5,"v":81.524}
{"ts":1666020060000,"o":19462.5,"h":19469.5,"l":19462.5,"c":19469.5,"v":94.778}
{"ts":1666020120000,"o":19469.5,"h":19477.5,"l":19469,"c":19477.5,"v":101.321}
{"ts":1666020180000,"o":19477.5,"h":19487.5,"l":19475.5,"c":19487.5,"v":213.127}
{"ts":1666020240000,"o":19487.5,"h":19491.5,"l":19487,"c":19491.5,"v":287.655}
{"ts":1666020300000,"o":19491.5,"h":19499,"l":19491,"c":19499,"v":332.792}
{"ts":1666020360000,"o":19499,"h":19537,"l":19495,"c":19536.5,"v":1000.741}
{"ts":1666020420000,"o":19536.5,"h":19548,"l":19519.5,"c":19527,"v":480.971}
{"ts":1666020480000,"o":19527,"h":19538.5,"l":19527,"c":19536.5,"v":277.061}
{"ts":1666020540000,"o":19536.5,"h":19536.5,"l":19527,"c":19532.5,"v":322.265}
{"ts":1666020600000,"o":19532.5,"h":19535,"l":19508,"c":19522,"v":340.142}
{"ts":1666020660000,"o":19522,"h":19522.5,"l":19504,"c":19515.5,"v":169.367}
{"ts":1666020720000,"o":19515.5,"h":19524,"l":19509.5,"c":19524,"v":206.222}
{"ts":1666020780000,"o":19524,"h":19530,"l":19515.5,"c":19529.5,"v":56.187}
{"ts":1666020840000,"o":19529.5,"h":19530,"l":19515.5,"c":19525,"v":119.073}
{"ts":1666020900000,"o":19525,"h":19525,"l":19512,"c":19522.5,"v":111.294}
{"ts":1666020960000,"o":19522.5,"h":19523,"l":19514,"c":19514.5,"v":31.477}
{"ts":1666021020000,"o":19514.5,"h":19514.5,"l":19505,"c":19505,"v":103.128}
{"ts":1666021080000,"o":19505,"h":19515,"l":19505,"c":19514.5,"v":142.216}
{"ts":1666021140000,"o":19514.5,"h":19529.5,"l":19514.5,"c":19524,"v":60.559}
{"ts":1666021200000,"o":19524,"h":19540.5,"l":19523,"c":19540.5,"v":195.515}
{"ts":1666021260000,"o":19540.5,"h":19549.5,"l":19536,"c":19549,"v":215.862}
{"ts":1666021320000,"o":19549,"h":19566,"l":19535,"c":19542,"v":532.352}
{"ts":1666021380000,"o":19542,"h":19542,"l":19535.5,"c":19536,"v":79.709}
{"ts":1666021440000,"o":19536,"h":19536,"l":19531,"c":19533.5,"v":118.53}
{"ts":1666021500000,"o":19533.5,"h":19533.5,"l":19520.5,"c":19526,"v":72.635}
{"ts":1666021560000,"o":19526,"h":19530,"l":19526,"c":19530,"v":31.681}
{"ts":1666021620000,"o":19530,"h":19534,"l":19529.5,"c":19534,"v":46.134}
{"ts":1666021680000,"o":19534,"h":19548.5,"l":19533.5,"c":19546,"v":94.136}
{"ts":1666021740000,"o":19546,"h":19548.5,"l":19541,"c":19548,"v":138.645}
{"ts":1666021800000,"o":19548,"h":19556,"l":19541,"c":19541,"v":150.487}
{"ts":1666021860000,"o":19541,"h":19547,"l":19532,"c":19532,"v":73.395}
{"ts":1666021920000,"o":19532,"h":19549,"l":19532,"c":19548,"v":68.154}
{"ts":1666021980000,"o":19548,"h":19551.5,"l":19546,"c":19546,"v":59.016}
{"ts":1666022040000,"o":19546,"h":19553.5,"l":19545.5,"c":19545.5,"v":48.642}
{"ts":1666022100000,"o":19545.5,"h":19549.5,"l":19534.5,"c":19534.5,"v":53.945}
{"ts":1666022160000,"o":19534.5,"h":19535,"l":19529,"c":19529,"v":56.979}
{"ts":1666022220000,"o":19529,"h":19531,"l":19523,"c":19528,"v":76.038}
{"ts":1666022280000,"o":19528,"h":19528.5,"l":19518,"c":19518,"v":117.11}
{"ts":1666022340000,"o":19518,"h":19522,"l":19518,"c":19522,"v":117.46}
{"ts":1666022400000,"o":19522,"h":19538,"l":19521.5,"c":19537.5,"v":92.928}
{"ts":1666022460000,"o":19537.5,"h":19545,"l":19537.5,"c":19544.5,"v":53.763}
{"ts":1666022520000,"o":19544.5,"h":19560,"l":19544.5,"c":19557.5,"v":172.286}
{"ts":1666022580000,"o":19557.5,"h":19557.5,"l":19534,"c":19534,"v":99.02}
{"ts":1666022640000,"o":19534,"h":19540,"l":19534,"c":19539.5,"v":37.38}
{"ts":1666022700000,"o":19539.5,"h":19541,"l":19539.5,"c":19540.5,"v":73.474}
{"ts":1666022760000,"o":19540.5,"h":19544,"l":19540.5,"c":19543.5,"v":69.629}
{"ts":1666022820000,"o":19543.5,"h":19576.5,"l":19543.5,"c":19576.5,"v":388.226}
{"ts":1666022880000,"o":19576.5,"h":19576.5,"l":19565.5,"c":19565.5,"v":93.958}
{"ts":1666022940000,"o":19565.5,"h":19565.5,"l":19558,"c":19564,"v":91.756}
{"ts":1666023000000,"o":19564,"h":19564.5,"l":19544,"c":19552,"v":103.894}
{"ts":1666023060000,"o":19552,"h":19552.5,"l":19531,"c":19531.5,"v":164.247}
{"ts":1666023120000,"o":19531.5,"h":19531.5,"l":19498,"c":19515.5,"v":560.148}
{"ts":1666023180000,"o":19515.5,"h":19522,"l":19515.5,"c":19522,"v":140.468}
{"ts":1666023240000,"o":19522,"h":19532,"l":19521.5,"c":19532,"v":65.714}
{"ts":1666023300000,"o":19532,"h":19538.5,"l":19531.5,"c":19538.5,"v":80.018}
{"ts":1666023360000,"o":19538.5,"h":19538.5,"l":19527.5,"c":19527.5,"v":44.64}
{"ts":1666023420000,"o":19527.5,"h":19528,"l":19518.5,"c":19521.5,"v":54.44}
{"ts":1666023480000,"o":19521.5,"h":19522,"l":19510,"c":19510,"v":64.946}
{"ts":1666023540000,"o":19510,"h":19510.5,"l":19495.5,"c":19500.5,"v":229.307}
{"ts":1666023600000,"o":19500.5,"h":19513,"l":19500,"c":19513,"v":59.286}
{"ts":1666023660000,"o":19513,"h":19513,"l":19501,"c":19501.5,"v":44.324}
{"ts":1666023720000,"o":19501.5,"h":19501.5,"l":19492,"c":19494.5,"v":126.923}
{"ts":1666023780000,"o":19494.5,"h":19508,"l":19494,"c":19499.5,"v":85.398}
{"ts":1666023840000,"o":19499.5,"h":19503,"l":19493.5,"c":19501,"v":106.685}
{"ts":1666023900000,"o":19501,"h":19501,"l":19499,"c":19499,"v":23.815}
{"ts":1666023960000,"o":19499,"h":19516.5,"l":19499,"c":19516,"v":87.926}
{"ts":1666024020000,"o":19516,"h":19520,"l":19513.5,"c":19520,"v":59.673}
{"ts":1666024080000,"o":19520,"h":19527.5,"l":19519.5,"c":19520,"v":106.173}
{"ts":1666024140000,"o":19520,"h":19537.5,"l":19520,"c":19530.5,"v":76.922}
{"ts":1666024200000,"o":19530.5,"h":19534.5,"l":19519.5,"c":19523,"v":175.879}
{"ts":1666024260000,"o":19523,"h":19523.5,"l":19523,"c":19523,"v":25.157}
{"ts":1666024320000,"o":19523,"h":19527,"l":19523,"c":19524,"v":32.849}
{"ts":1666024380000,"o":19524,"h":19530,"l":19520,"c":19529.5,"v":77.972}
{"ts":1666024440000,"o":19529.5,"h":19549,"l":19529.5,"c":19543,"v":179.739}
{"ts":1666024500000,"o":19543,"h":19543.5,"l":19533,"c":19533.5,"v":78.142}
{"ts":1666024560000,"o":19533.5,"h":19537,"l":19516,"c":19516.5,"v":145.631}
{"ts":1666024620000,"o":19516.5,"h":19516.5,"l":19504,"c":19506,"v":95.404}
{"ts":1666024680000,"o":19506,"h":19512,"l":19501,"c":19511.5,"v":42.614}
{"ts":1666024740000,"o":19511.5,"h":19515,"l":19511.5,"c":19515,"v":29.66}
{"ts":1666024800000,"o":19515,"h":19515,"l":19512.5,"c":19512.5,"v":30.903}
{"ts":1666024860000,"o":19512.5,"h":19517.5,"l":19512.5,"c":19512.5,"v":25.749}
{"ts":1666024920000,"o":19512.5,"h":19513,"l":19500.5,"c":19500.5,"v":85.072}
{"ts":1666024980000,"o":19500.5,"h":19501,"l":19482,"c":19485.5,"v":168.805}
{"ts":1666025040000,"o":19485.5,"h":19496.5,"l":19485,"c":19496,"v":127.171}
{"ts":1666025100000,"o":19496,"h":19501,"l":19485,"c":19485.5,"v":123.647}
{"ts":1666025160000,"o":19485.5,"h":19485.5,"l":19468,"c":19483,"v":343.768}
{"ts":1666025220000,"o":19483,"h":19494.5,"l":19482.5,"c":19494.5,"v":50.487}
{"ts":1666025280000,"o":19494.5,"h":19494.5,"l":19489.5,"c":19490,"v":16.781}
{"ts":1666025340000,"o":19490,"h":19491.5,"l":19477,"c":19491,"v":28.84}
{"ts":1666025400000,"o":19491,"h":19506,"l":19491,"c":19505.5,"v":58.39}
{"ts":1666025460000,"o":19505.5,"h":19513.5,"l":19502.5,"c":19503,"v":45.014}
{"ts":1666025520000,"o":19503,"h":19509.5,"l":19502.5,"c":19505,"v":38.947}
{"ts":1666025580000,"o":19505,"h":19516.5,"l":19505,"c":19510,"v":86.492}
{"ts":1666025640000,"o":19510,"h":19518,"l":19510,"c":19515,"v":28.294}
{"ts":1666025700000,"o":19515,"h":19515.5,"l":19509,"c":19509.5,"v":33.822}
{"ts":1666025760000,"o":19509.5,"h":19509.5,"l":19503,"c":19503.5,"v":29.967}
{"ts":1666025820000,"o":19503.5,"h":19503.5,"l":19490.5,"c":19493.5,"v":44.536}
{"ts":1666025880000,"o":19493.5,"h":19498,"l":19493,"c":19497.5,"v":26.619}
{"ts":1666025940000,"o":19497.5,"h":19503,"l":19491.5,"c":19496.5,"v":57.918}
{"ts":1666026000000,"o":19496.5,"h":19500.5,"l":19489,"c":19496,"v":71.154}
{"ts":1666026060000,"o":19496,"h":19496.5,"l":19489.5,"c":19490,"v":19.993}
{"ts":1666026120000,"o":19490,"h":19490,"l":19481,"c":19485,"v":157.105}
{"ts":1666026180000,"o":19485,"h":19495,"l":19484.5,"c":19495,"v":33.275}
{"ts":1666026240000,"o":19495,"h":19498.5,"l":19490.5,"c":19495.5,"v":62.235}
{"ts":1666026300000,"o":19495.5,"h":19512.5,"l":19495.5,"c":19512.5,"v":185.543}
{"ts":1666026360000,"o":19512.5,"h":19512.5,"l":19512,"c":19512.5,"v":32.163}
{"ts":1666026420000,"o":19512.5,"h":19515.5,"l":19508,"c":19510,"v":101.108}
{"ts":1666026480000,"o":19510,"h":19510,"l":19500,"c":19500.5,"v":47.304}
{"ts":1666026540000,"o":19500.5,"h":19502.5,"l":19500,"c":19500.5,"v":19.382}
{"ts":1666026600000,"o":19500.5,"h":19504,"l":19500,"c":19504,"v":30.478}
{"ts":1666026660000,"o":19504,"h":19504,"l":19503.5,"c":19503.5,"v":19.734}
{"ts":1666026720000,"o":19503.5,"h":19504,"l":19503.5,"c":19504,"v":4.161}
{"ts":1666026780000,"o":19504,"h":19510,"l":19503.5,"c":19510,"v":12.547}
{"ts":1666026840000,"o":19510,"h":19510,"l":19503.5,"c":19503.5,"v":43.513}
{"ts":1666026900000,"o":19503.5,"h":19504,"l":19503.5,"c":19504,"v":20.041}
{"ts":1666026960000,"o":19504,"h":19510,"l":19503.5,"c":19504.5,"v":31.421}
{"ts":1666027020000,"o":19504.5,"h":19512.5,"l":19504,"c":19512.5,"v":57.509}
{"ts":1666027080000,"o":19512.5,"h":19512.5,"l":19495,"c":19495,"v":48.547}
{"ts":1666027140000,"o":19495,"h":19495.5,"l":19487,"c":19487.5,"v":46.469}
{"ts":1666027200000,"o":19487.5,"h":19487.5,"l":19485,"c":19485,"v":27.076}
{"ts":1666027260000,"o":19485,"h":19502.5,"l":19485,"c":19502.5,"v":37.242}
{"ts":1666027320000,"o":19502.5,"h":19512.5,"l":19502,"c":19512,"v":43.812}
{"ts":1666027380000,"o":19512,"h":19514.5,"l":19508.5,"c":19512,"v":43.512}
{"ts":1666027440000,"o":19512,"h":19520,"l":19511.5,"c":19520,"v":51.858}
{"ts":1666027500000,"o":19520,"h":19520,"l":19498.5,"c":19498.5,"v":93.475}
{"ts":1666027560000,"o":19498.5,"h":19499,"l":19495,"c":19496,"v":25.974}
{"ts":1666027620000,"o":19496,"h":19501,"l":19495,"c":19501,"v":15.812}
{"ts":1666027680000,"o":19501,"h":19501,"l":19495,"c":19497.5,"v":28.293}
{"ts":1666027740000,"o":19497.5,"h":19498,"l":19488.5,"c":19497.5,"v":95.195}
{"ts":1666027800000,"o":19497.5,"h":19501,"l":19488,"c":19491,"v":90.727}
{"ts":1666027860000,"o":19491,"h":19491.5,"l":19475,"c":19475,"v":147.173}
{"ts":1666027920000,"o":19475,"h":19476,"l":19471.5,"c":19476,"v":206}
{"ts":1666027980000,"o":19476,"h":19476,"l":19455.5,"c":19461,"v":206.305}
{"ts":1666028040000,"o":19461,"h":19467,"l":19461,"c":19464.5,"v":108.729}
{"ts":1666028100000,"o":19464.5,"h":19473,"l":19464,"c":19473,"v":96.926}
{"ts":1666028160000,"o":19473,"h":19475.5,"l":19461,"c":19461.5,"v":122.926}
{"ts":1666028220000,"o":19461.5,"h":19461.5,"l":19461,"c":19461.5,"v":105.384}
{"ts":1666028280000,"o":19461.5,"h":19473.5,"l":19461,"c":19471,"v":137.163}
{"ts":1666028340000,"o":19471,"h":19483,"l":19471,"c":19482.5,"v":83.949}
{"ts":1666028400000,"o":19482.5,"h":19483,"l":19474.5,"c":19474.5,"v":12.777}
{"ts":1666028460000,"o":19474.5,"h":19475,"l":19452,"c":19457.5,"v":297.515}
{"ts":1666028520000,"o":19457.5,"h":19461,"l":19451.5,"c":19459,"v":142.983}
{"ts":1666028580000,"o":19459,"h":19459.5,"l":19456.5,"c":19456.5,"v":26.348}
{"ts":1666028640000,"o":19456.5,"h":19457,"l":19444.5,"c":19453,"v":119.914}
{"ts":1666028700000,"o":19453,"h":19459.5,"l":19450,"c":19454.5,"v":94.494}
{"ts":1666028760000,"o":19454.5,"h":19474.5,"l":19454.5,"c":19474.5,"v":115.308}
{"ts":1666028820000,"o":19474.5,"h":19480,"l":19469.5,"c":19479.5,"v":70.259}
{"ts":1666028880000,"o":19479.5,"h":19485,"l":19475,"c":19485,"v":92.244}
{"ts":1666028940000,"o":19485,"h":19485.5,"l":19476.5,"c":19476.5,"v":164.073}
{"ts":1666029000000,"o":19476.5,"h":19477,"l":19460,"c":19466.5,"v":71.019}
{"ts":1666029060000,"o":19466.5,"h":19470.5,"l":19460,"c":19463.5,"v":68.523}
{"ts":1666029120000,"o":19463.5,"h":19469.5,"l":19463.5,"c":19469.5,"v":34.353}
{"ts":1666029180000,"o":19469.5,"h":19505.5,"l":19469,"c":19496,"v":311.667}
{"ts":1666029240000,"o":19496,"h":19508,"l":19493.5,"c":19504.5,"v":87.254}
{"ts":1666029300000,"o":19504.5,"h":19508.5,"l":19498,"c":19506.5,"v":56.022}
{"ts":1666029360000,"o":19506.5,"h":19506.5,"l":19506,"c":19506,"v":85.411}
{"ts":1666029420000,"o":19506,"h":19516.5,"l":19506,"c":19515,"v":101.573}
{"ts":1666029480000,"o":19515,"h":19515,"l":19499.5,"c":19502.5,"v":36.986}
{"ts":1666029540000,"o":19502.5,"h":19513,"l":19502.5,"c":19510,"v":62.689}
{"ts":1666029600000,"o":19510,"h":19510,"l":19499.5,"c":19500,"v":91.181}
{"ts":1666029660000,"o":19500,"h":19533,"l":19500,"c":19517,"v":412.179}
{"ts":1666029720000,"o":19517,"h":19517.5,"l":19510,"c":19510.5,"v":56.674}
{"ts":1666029780000,"o":19510.5,"h":19510.5,"l":19496.5,"c":19496.5,"v":43.983}
{"ts":1666029840000,"o":19496.5,"h":19500,"l":19496.5,"c":19500,"v":56.169}
{"ts":1666029900000,"o":19500,"h":19500,"l":19495,"c":19496,"v":69.717}
{"ts":1666029960000,"o":19496,"h":19496,"l":19480,"c":19482.5,"v":122.553}
{"ts":1666030020000,"o":19482.5,"h":19493,"l":19482.5,"c":19492.5,"v":50.779}
{"ts":1666030080000,"o":19492.5,"h":19493,"l":19492.5,"c":19492.5,"v":19.277}
{"ts":1666030140000,"o":19492.5,"h":19493,"l":19487,"c":19487,"v":56.23}
{"ts":1666030200000,"o":19487,"h":19492,"l":19487,"c":19490.5,"v":45.086}
{"ts":1666030260000,"o":19490.5,"h":19507,"l":19490.5,"c":19502,"v":43.216}
{"ts":1666030320000,"o":19502,"h":19502,"l":19492,"c":19492,"v":15.938}
{"ts":1666030380000,"o":19492,"h":19492.5,"l":19482.5,"c":19486,"v":33.109}
{"ts":1666030440000,"o":19486,"h":19486.5,"l":19481,"c":19483.5,"v":21.528}
{"ts":1666030500000,"o":19483.5,"h":19487,"l":19483.5,"c":19487,"v":13.195}
{"ts":1666030560000,"o":19487,"h":19487,"l":19470,"c":19470.5,"v":145.763}
{"ts":1666030620000,"o":19470.5,"h":19472,"l":19463.5,"c":19464,"v":58.896}
{"ts":1666030680000,"o":19464,"h":19464,"l":19461,"c":19463,"v":55.856}
{"ts":1666030740000,"o":19463,"h":19463.5,"l":19430.5,"c":19444.5,"v":326.347}
{"ts":1666030800000,"o":19444.5,"h":19456.5,"l":19436,"c":19451,"v":378.596}
{"ts":1666030860000,"o":19451,"h":19462.5,"l":19451,"c":19452.5,"v":76.547}
{"ts":1666030920000,"o":19452.5,"h":19455,"l":19452,"c":19453.5,"v":25.982}
{"ts":1666030980000,"o":19453.5,"h":19459,"l":19450.5,"c":19456,"v":42.187}
{"ts":1666031040000,"o":19456,"h":19456,"l":19452,"c":19453.5,"v":49.208}
{"ts":1666031100000,"o":19453.5,"h":19454,"l":19441,"c":19443,"v":64.294}
{"ts":1666031160000,"o":19443,"h":19448,"l":19440.5,"c":19448,"v":72.351}
{"ts":1666031220000,"o":19448,"h":19462,"l":19447.5,"c":19461.5,"v":81.926}
{"ts":1666031280000,"o":19461.5,"h":19471,"l":19461.5,"c":19471,"v":50.13}
{"ts":1666031340000,"o":19471,"h":19471,"l":19463.5,"c":19468.5,"v":60.058}
{"ts":1666031400000,"o":19468.5,"h":19473,"l":19463,"c":19466,"v":40.985}
{"ts":1666031460000,"o":19466,"h":19466,"l":19456,"c":19456,"v":32.833}
{"ts":1666031520000,"o":19456,"h":19461,"l":19455,"c":19461,"v":79.394}
{"ts":1666031580000,"o":19461,"h":19466,"l":19460.5,"c":19466,"v":29.894}
{"ts":1666031640000,"o":19466,"h":19469,"l":19460,"c":19460,"v":32.902}
{"ts":1666031700000,"o":19460,"h":19467,"l":19457.5,"c":19467,"v":80.296}
{"ts":1666031760000,"o":19467,"h":19481.5,"l":19466.5,"c":19478.5,"v":347.909}
{"ts":1666031820000,"o":19478.5,"h":19488,"l":19478.5,"c":19488,"v":153.198}
{"ts":1666031880000,"o":19488,"h":19488,"l":19487.5,"c":19488,"v":24.858}
{"ts":1666031940000,"o":19488,"h":19495.5,"l":19487.5,"c":19489,"v":144.499}
{"ts":1666032000000,"o":19489,"h":19489.5,"l":19486,"c":19489,"v":34.627}
{"ts":1666032060000,"o":19489,"h":19495,"l":19489,"c":19490,"v":115.45}
{"ts":1666032120000,"o":19490,"h":19496,"l":19485,"c":19496,"v":87.561}
{"ts":1666032180000,"o":19496,"h":19496,"l":19495.5,"c":19496,"v":32.548}
{"ts":1666032240000,"o":19496,"h":19496,"l":19495.5,"c":19496,"v":30.071}
{"ts":1666032300000,"o":19496,"h":19496,"l":19483,"c":19495.5,"v":44.979}
{"ts":1666032360000,"o":19495.5,"h":19496,"l":19488,"c":19488,"v":38.476}
{"ts":1666032420000,"o":19488,"h":19488.5,"l":19488,"c":19488,"v":7.438}
{"ts":1666032480000,"o":19488,"h":19490,"l":19488,"c":19489.5,"v":33.4}
{"ts":1666032540000,"o":19489.5,"h":19496.5,"l":19489.5,"c":19496.5,"v":24.555}
{"ts":1666032600000,"o":19496.5,"h":19496.5,"l":19488.5,"c":19493,"v":38.488}
{"ts":1666032660000,"o":19493,"h":19493.5,"l":19493,"c":19493,"v":37.338}
{"ts":1666032720000,"o":19493,"h":19496,"l":19493,"c":19495.5,"v":16.937}
{"ts":1666032780000,"o":19495.5,"h":19496,"l":19491.5,"c":19494.5,"v":10.167}
{"ts":1666032840000,"o":19494.5,"h":19495,"l":19490.5,"c":19491,"v":13.688}
{"ts":1666032900000,"o":19491,"h":19491,"l":19490.5,"c":19490.5,"v":17.102}
{"ts":1666032960000,"o":19490.5,"h":19515.5,"l":19490.5,"c":19514.5,"v":139.016}
{"ts":1666033020000,"o":19514.5,"h":19522,"l":19514.5,"c":19517,"v":152.998}
{"ts":1666033080000,"o":19517,"h":19520,"l":19507.5,"c":19519.5,"v":116.2}
{"ts":1666033140000,"o":19519.5,"h":19520,"l":19510.5,"c":19510.5,"v":56.949}
{"ts":1666033200000,"o":19510.5,"h":19511,"l":19502.5,"c":19506.5,"v":91.089}
{"ts":1666033260000,"o":19506.5,"h":19516,"l":19506.5,"c":19516,"v":29.51}
{"ts":1666033320000,"o":19516,"h":19516,"l":19498.5,"c":19498.5,"v":143.861}
{"ts":1666033380000,"o":19498.5,"h":19500,"l":19496,"c":19497.5,"v":62.657}
{"ts":1666033440000,"o":19497.5,"h":19500,"l":19495.5,"c":19495.5,"v":104.969}
{"ts":1666033500000,"o":19495.5,"h":19508.5,"l":19495.5,"c":19497,"v":54.128}
{"ts":1666033560000,"o":19497,"h":19497,"l":19484.5,"c":19486.5,"v":45.183}
{"ts":1666033620000,"o":19486.5,"h":19487,"l":19480,"c":19480,"v":25.082}
{"ts":1666033680000,"o":19480,"h":19485,"l":19480,"c":19485,"v":41.049}
{"ts":1666033740000,"o":19485,"h":19485,"l":19484.5,"c":19485,"v":24.686}
{"ts":1666033800000,"o":19485,"h":19492.5,"l":19484.5,"c":19488,"v":15.085}
{"ts":1666033860000,"o":19488,"h":19488,"l":19485,"c":19485.5,"v":32.732}
{"ts":1666033920000,"o":19485.5,"h":19498,"l":19478.5,"c":19497.5,"v":204.207}
{"ts":1666033980000,"o":19497.5,"h":19510.5,"l":19497.5,"c":19510.5,"v":62.893}
{"ts":1666034040000,"o":19510.5,"h":19510.5,"l":19504.5,"c":19509.5,"v":66.134}
{"ts":1666034100000,"o":19509.5,"h":19510,"l":19503.5,"c":19506.5,"v":23.939}
{"ts":1666034160000,"o":19506.5,"h":19506.5,"l":19498,"c":19504,"v":40.758}
{"ts":1666034220000,"o":19504,"h":19504.5,"l":19497,"c":19498.5,"v":34.02}
{"ts":1666034280000,"o":19498.5,"h":19499,"l":19497,"c":19497.5,"v":12.881}
{"ts":1666034340000,"o":19497.5,"h":19497.5,"l":19485,"c":19490.5,"v":54.879}
{"ts":1666034400000,"o":19490.5,"h":19491,"l":19487,"c":19487.5,"v":27.241}
{"ts":1666034460000,"o":19487.5,"h":19502.5,"l":19485,"c":19502.5,"v":30.186}
{"ts":1666034520000,"o":19502.5,"h":19503.5,"l":19499.5,"c":19500,"v":9.394}
{"ts":1666034580000,"o":19500,"h":19503,"l":19497,"c":19503,"v":19.322}
{"ts":1666034640000,"o":19503,"h":19505.5,"l":19502.5,"c":19505.5,"v":22.076}
{"ts":1666034700000,"o":19505.5,"h":19506,"l":19501,"c":19502,"v":7.112}
{"ts":1666034760000,"o":19502,"h":19506,"l":19500.5,"c":19505.5,"v":9.078}
{"ts":1666034820000,"o":19505.5,"h":19509,"l":19500,"c":19500.5,"v":47.438}
{"ts":1666034880000,"o":19500.5,"h":19505,"l":19500,"c":19504.5,"v":66.685}
{"ts":1666034940000,"o":19504.5,"h":19505,"l":19503.5,"c":19504.5,"v":12.72}
{"ts":1666035000000,"o":19504.5,"h":19505,"l":19504.5,"c":19505,"v":10.011}
{"ts":1666035060000,"o":19505,"h":19519,"l":19504.5,"c":19519,"v":92.707}
{"ts":1666035120000,"o":19519,"h":19538.5,"l":19518.5,"c":19532,"v":321.931}
{"ts":1666035180000,"o":19532,"h":19535.5,"l":19526.5,"c":19529.5,"v":84.244}
{"ts":1666035240000,"o":19529.5,"h":19530,"l":19525,"c":19528.5,"v":68.684}
{"ts":1666035300000,"o":19528.5,"h":19529,"l":19528.5,"c":19528.5,"v":31.459}
{"ts":1666035360000,"o":19528.5,"h":19529,"l":19524,"c":19529,"v":33.019}
{"ts":1666035420000,"o":19529,"h":19529,"l":19520,"c":19520.5,"v":26.3}
{"ts":1666035480000,"o":19520.5,"h":19520.5,"l":19520,"c":19520,"v":14.461}
{"ts":1666035540000,"o":19520,"h":19524,"l":19520,"c":19523.5,"v":30.711}
{"ts":1666035600000,"o":19523.5,"h":19524,"l":19518,"c":19518,"v":26.293}
{"ts":1666035660000,"o":19518,"h":19522.5,"l":19518,"c":19522.5,"v":19.889}
{"ts":1666035720000,"o":19522.5,"h":19524,"l":19522,"c":19524,"v":6.753}
{"ts":1666035780000,"o":19524,"h":19524,"l":19523.5,"c":19523.5,"v":4.02}
{"ts":1666035840000,"o":19523.5,"h":19539.5,"l":19523.5,"c":19535.5,"v":186.305}
{"ts":1666035900000,"o":19535.5,"h":19540.5,"l":19533.5,"c":19540.5,"v":157.147}
{"ts":1666035960000,"o":19540.5,"h":19548.5,"l":19540,"c":19543,"v":133.527}
{"ts":1666036020000,"o":19543,"h":19543.5,"l":19536.5,"c":19537.5,"v":27.755}
{"ts":1666036080000,"o":19537.5,"h":19537.5,"l":19531.5,"c":19532,"v":41.929}
{"ts":1666036140000,"o":19532,"h":19532,"l":19531.5,"c":19531.5,"v":25.471}
{"ts":1666036200000,"o":19531.5,"h":19543.5,"l":19531.5,"c":19536.5,"v":87.951}
{"ts":1666036260000,"o":19536.5,"h":19539,"l":19532,"c":19532.5,"v":69.343}
{"ts":1666036320000,"o":19532.5,"h":19532.5,"l":19525.5,"c":19526,"v":32.794}
{"ts":1666036380000,"o":19526,"h":19526,"l":19525.5,"c":19525.5,"v":12.485}
{"ts":1666036440000,"o":19525.5,"h":19534.5,"l":19525.5,"c":19534.5,"v":56.825}
{"ts":1666036500000,"o":19534.5,"h":19534.5,"l":19516.5,"c":19516.5,"v":23.64}
{"ts":1666036560000,"o":19516.5,"h":19519.5,"l":19516.5,"c":19517.5,"v":35.367}
{"ts":1666036620000,"o":19517.5,"h":19517.5,"l":19510,"c":19510,"v":54.883}
{"ts":1666036680000,"o":19510,"h":19510.5,"l":19510,"c":19510,"v":35.272}
{"ts":1666036740000,"o":19510,"h":19515,"l":19510,"c":19514.5,"v":193.825}
{"ts":1666036800000,"o":19514.5,"h":19523.5,"l":19514.5,"c":19523.5,"v":49.052}
{"ts":1666036860000,"o":19523.5,"h":19547.5,"l":19523,"c":19546,"v":171.625}
{"ts":1666036920000,"o":19546,"h":19546.5,"l":19535,"c":19544.5,"v":58.906}
{"ts":1666036980000,"o":19544.5,"h":19544.5,"l":19544,"c":19544.5,"v":11.724}
{"ts":1666037040000,"o":19544.5,"h":19544.5,"l":19536,"c":19536,"v":30.764}
{"ts":1666037100000,"o":19536,"h":19546,"l":19536,"c":19544.5,"v":77.903}
{"ts":1666037160000,"o":19544.5,"h":19545,"l":19540,"c":19540,"v":9.717}
{"ts":1666037220000,"o":19540,"h":19540.5,"l":19537,"c":19537,"v":8.068}
{"ts":1666037280000,"o":19537,"h":19537.5,"l":19530,"c":19530,"v":37.176}
{"ts":1666037340000,"o":19530,"h":19530.5,"l":19528,"c":19529.5,"v":17.621}
{"ts":1666037400000,"o":19529.5,"h":19530,"l":19520.5,"c":19523,"v":57.019}
{"ts":1666037460000,"o":19523,"h":19523.5,"l":19515,"c":19515,"v":51.182}
{"ts":1666037520000,"o":19515,"h":19515.5,"l":19510,"c":19512,"v":213.449}
{"ts":1666037580000,"o":19512,"h":19512.5,"l":19512,"c":19512.5,"v":28.315}
{"ts":1666037640000,"o":19512.5,"h":19512.5,"l":19502,"c":19502,"v":83.076}
{"ts":1666037700000,"o":19502,"h":19507,"l":19502,"c":19507,"v":63.529}
{"ts":1666037760000,"o":19507,"h":19507,"l":19506.5,"c":19507,"v":27.999}
{"ts":1666037820000,"o":19507,"h":19515.5,"l":19506.5,"c":19515,"v":69.541}
{"ts":1666037880000,"o":19515,"h":19515.5,"l":19515,"c":19515,"v":26.221}
{"ts":1666037940000,"o":19515,"h":19515.5,"l":19515,"c":19515,"v":30.418}
{"ts":1666038000000,"o":19515,"h":19515.5,"l":19510,"c":19510.5,"v":32.547}
{"ts":1666038060000,"o":19510.5,"h":19512,"l":19510.5,"c":19511.5,"v":16.025}
{"ts":1666038120000,"o":19511.5,"h":19520,"l":19511.5,"c":19520,"v":38.199}
{"ts":1666038180000,"o":19520,"h":19520,"l":19519.5,"c":19519.5,"v":9.535}
{"ts":1666038240000,"o":19519.5,"h":19520,"l":19513.5,"c":19514,"v":15.935}
{"ts":1666038300000,"o":19514,"h":19514,"l":19513.5,"c":19513.5,"v":4.234}
{"ts":1666038360000,"o":19513.5,"h":19514,"l":19513.5,"c":19514,"v":10.364}
{"ts":1666038420000,"o":19514,"h":19514,"l":19513.5,"c":19513.5,"v":12.248}
{"ts":1666038480000,"o":19513.5,"h":19514,"l":19513.5,"c":19513.5,"v":11.456}
{"ts":1666038540000,"o":19513.5,"h":19517,"l":19513.5,"c":19516.5,"v":8.909}
{"ts":1666038600000,"o":19516.5,"h":19517,"l":19516.5,"c":19516.5,"v":13.408}
{"ts":1666038660000,"o":19516.5,"h":19517,"l":19510,"c":19510,"v":40.503}
{"ts":1666038720000,"o":19510,"h":19520,"l":19510,"c":19519.5,"v":20.337}
{"ts":1666038780000,"o":19519.5,"h":19528,"l":19519.5,"c":19528,"v":31.359}
{"ts":1666038840000,"o":19528,"h":19533.5,"l":19527.5,"c":19530.5,"v":56.756}
{"ts":1666038900000,"o":19530.5,"h":19537,"l":19530,"c":19536.5,"v":24.819}
{"ts":1666038960000,"o":19536.5,"h":19541.5,"l":19536.5,"c":19541,"v":32.208}
{"ts":1666039020000,"o":19541,"h":19541.5,"l":19531,"c":19531,"v":66.99}
{"ts":1666039080000,"o":19531,"h":19531.5,"l":19531,"c":19531,"v":20.133}
{"ts":1666039140000,"o":19531,"h":19531.5,"l":19531,"c":19531.5,"v":18.628}
{"ts":1666039200000,"o":19531.5,"h":19531.5,"l":19531,"c":19531.5,"v":33.747}
{"ts":1666039260000,"o":19531.5,"h":19531.5,"l":19527,"c":19527,"v":68.116}
{"ts":1666039320000,"o":19527,"h":19527.5,"l":19527,"c":19527,"v":28.578}
{"ts":1666039380000,"o":19527,"h":19546,"l":19527,"c":19543.5,"v":170.248}
{"ts":1666039440000,"o":19543.5,"h":19543.5,"l":19543,"c":19543,"v":53.103}
{"ts":1666039500000,"o":19543,"h":19546.5,"l":19542,"c":19542.5,"v":47.196}
{"ts":1666039560000,"o":19542.5,"h":19542.5,"l":19540,"c":19540,"v":15.781}
{"ts":1666039620000,"o":19540,"h":19540.5,"l":19534,"c":19534,"v":35.128}
{"ts":1666039680000,"o":19534,"h":19534.5,"l":19534,"c":19534,"v":6.198}
{"ts":1666039740000,"o":19534,"h":19537,"l":19534,"c":19536.5,"v":19.063}
{"ts":1666039800000,"o":19536.5,"h":19538.5,"l":19536.5,"c":19538.5,"v":9.393}
{"ts":1666039860000,"o":19538.5,"h":19539,"l":19535,"c":19538.5,"v":54.465}
{"ts":1666039920000,"o":19538.5,"h":19539,"l":19538.5,"c":19539,"v":15.401}
{"ts":1666039980000,"o":19539,"h":19545,"l":19538.5,"c":19545,"v":29.275}
{"ts":1666040040000,"o":19545,"h":19545,"l":19540,"c":19540.5,"v":23.267}
{"ts":1666040100000,"o":19540.5,"h":19540.5,"l":19528,"c":19528.5,"v":43.744}
{"ts":1666040160000,"o":19528.5,"h":19528.5,"l":19521.5,"c":19522,"v":24.977}
{"ts":1666040220000,"o":19522,"h":19525,"l":19521.5,"c":19524.5,"v":51.414}
{"ts":1666040280000,"o":19524.5,"h":19525,"l":19524.5,"c":19524.5,"v":16.792}
{"ts":1666040340000,"o":19524.5,"h":19525,"l":19524.5,"c":19525,"v":9.887}
{"ts":1666040400000,"o":19525,"h":19525,"l":19522,"c":19522,"v":68.795}
{"ts":1666040460000,"o":19522,"h":19522.5,"l":19521.5,"c":19521.5,"v":70.522}
{"ts":1666040520000,"o":19521.5,"h":19522,"l":19512.5,"c":19513.5,"v":83.338}
{"ts":1666040580000,"o":19513.5,"h":19513.5,"l":19505,"c":19505,"v":42.879}
{"ts":1666040640000,"o":19505,"h":19505.5,"l":19505,"c":19505,"v":25.49}
{"ts":1666040700000,"o":19505,"h":19505.5,"l":19505,"c":19505,"v":12.822}
{"ts":1666040760000,"o":19505,"h":19505.5,"l":19500,"c":19500.5,"v":68.656}
{"ts":1666040820000,"o":19500.5,"h":19500.5,"l":19493.5,"c":19494,"v":65.296}
{"ts":1666040880000,"o":19494,"h":19499.5,"l":19489,"c":19489,"v":108.435}
{"ts":1666040940000,"o":19489,"h":19489.5,"l":19489,"c":19489.5,"v":17.688}
{"ts":1666041000000,"o":19489.5,"h":19489.5,"l":19489,"c":19489.5,"v":37.638}
{"ts":1666041060000,"o":19489.5,"h":19489.5,"l":19489,"c":19489,"v":127.609}
{"ts":1666041120000,"o":19489,"h":19489.5,"l":19489,"c":19489.5,"v":83.881}
{"ts":1666041180000,"o":19489.5,"h":19489.5,"l":19481.5,"c":19481.5,"v":186.537}
{"ts":1666041240000,"o":19481.5,"h":19484,"l":19481.5,"c":19483.5,"v":21.319}
{"ts":1666041300000,"o":19483.5,"h":19490,"l":19483.5,"c":19490,"v":61.01}
{"ts":1666041360000,"o":19490,"h":19490,"l":19481,"c":19481,"v":51.396}
{"ts":1666041420000,"o":19481,"h":19490.5,"l":19481,"c":19490,"v":27.853}
{"ts":1666041480000,"o":19490,"h":19496,"l":19490,"c":19496,"v":114.277}
{"ts":1666041540000,"o":19496,"h":19496,"l":19488,"c":19488.5,"v":22.705}
{"ts":1666041600000,"o":19488.5,"h":19488.5,"l":19488,"c":19488.5,"v":19.936}
{"ts":1666041660000,"o":19488.5,"h":19493.5,"l":19488,"c":19493.5,"v":29.567}
{"ts":1666041720000,"o":19493.5,"h":19493.5,"l":19493,"c":19493.5,"v":8.804}
{"ts":1666041780000,"o":19493.5,"h":19497,"l":19493.5,"c":19496.5,"v":9.076}
{"ts":1666041840000,"o":19496.5,"h":19498,"l":19496.5,"c":19498,"v":18.759}
{"ts":1666041900000,"o":19498,"h":19498,"l":19497,"c":19497,"v":31.093}
{"ts":1666041960000,"o":19497,"h":19497.5,"l":19496.5,"c":19497,"v":11.153}
{"ts":1666042020000,"o":19497,"h":19498,"l":19496.5,"c":19498,"v":15.221}
{"ts":1666042080000,"o":19498,"h":19505.5,"l":19497.5,"c":19505.5,"v":53.483}
{"ts":1666042140000,"o":19505.5,"h":19508,"l":19505,"c":19507.5,"v":32.155}
{"ts":1666042200000,"o":19507.5,"h":19510,"l":19507.5,"c":19510,"v":53.127}
{"ts":1666042260000,"o":19510,"h":19510,"l":19509.5,"c":19509.5,"v":14.663}
{"ts":1666042320000,"o":19509.5,"h":19512.5,"l":19509.5,"c":19512,"v":26.411}
{"ts":1666042380000,"o":19512,"h":19520,"l":19512,"c":19519,"v":106.874}
{"ts":1666042440000,"o":19519,"h":19519,"l":19514,"c":19518.5,"v":36.194}
{"ts":1666042500000,"o":19518.5,"h":19519,"l":19515,"c":19515.5,"v":33.207}
{"ts":1666042560000,"o":19515.5,"h":19515.5,"l":19512.5,"c":19512.5,"v":12.885}
{"ts":1666042620000,"o":19512.5,"h":19513,"l":19508,"c":19508,"v":40.38}
{"ts":1666042680000,"o":19508,"h":19508.5,"l":19508,"c":19508.5,"v":11.107}
{"ts":1666042740000,"o":19508.5,"h":19510.5,"l":19508,"c":19510,"v":11.129}
{"ts":1666042800000,"o":19510,"h":19523.5,"l":19510,"c":19520,"v":76.427}
{"ts":1666042860000,"o":19520,"h":19520.5,"l":19517.5,"c":19518,"v":13.541}
{"ts":1666042920000,"o":19518,"h":19518,"l":19507.5,"c":19508,"v":11.634}
{"ts":1666042980000,"o":19508,"h":19508,"l":19504.5,"c":19504.5,"v":33.474}
{"ts":1666043040000,"o":19504.5,"h":19505,"l":19504.5,"c":19505,"v":20.757}
{"ts":1666043100000,"o":19505,"h":19505,"l":19497.5,"c":19500,"v":72.513}
{"ts":1666043160000,"o":19500,"h":19500.5,"l":19500,"c":19500.5,"v":14.421}
{"ts":1666043220000,"o":19500.5,"h":19500.5,"l":19495,"c":19495.5,"v":38.93}
{"ts":1666043280000,"o":19495.5,"h":19495.5,"l":19491,"c":19491,"v":62.012}
{"ts":1666043340000,"o":19491,"h":19498.5,"l":19491,"c":19498.5,"v":116.437}
{"ts":1666043400000,"o":19498.5,"h":19507,"l":19498,"c":19506.5,"v":50.581}
{"ts":1666043460000,"o":19506.5,"h":19507.5,"l":19506.5,"c":19507,"v":12.097}
{"ts":1666043520000,"o":19507,"h":19512.5,"l":19507,"c":19512,"v":37.89}
{"ts":1666043580000,"o":19512,"h":19519.5,"l":19512,"c":19519,"v":61.647}
{"ts":1666043640000,"o":19519,"h":19531.5,"l":19519,"c":19531.5,"v":111.266}
{"ts":1666043700000,"o":19531.5,"h":19531.5,"l":19515.5,"c":19518,"v":54.428}
{"ts":1666043760000,"o":19518,"h":19518.5,"l":19517,"c":19517,"v":17.272}
{"ts":1666043820000,"o":19517,"h":19517,"l":19515.5,"c":19516,"v":11.402}
{"ts":1666043880000,"o":19516,"h":19516,"l":19512,"c":19512.5,"v":17.294}
{"ts":1666043940000,"o":19512.5,"h":19512.5,"l":19510,"c":19510.5,"v":12.452}
{"ts":1666044000000,"o":19510.5,"h":19532.5,"l":19508.5,"c":19532.5,"v":105.66}
{"ts":1666044060000,"o":19532.5,"h":19540.5,"l":19526.5,"c":19540.5,"v":74.709}
{"ts":1666044120000,"o":19540.5,"h":19568,"l":19540,"c":19553,"v":524.108}
{"ts":1666044180000,"o":19553,"h":19553.5,"l":19542.5,"c":19542.5,"v":72.016}
{"ts":1666044240000,"o":19542.5,"h":19556.5,"l":19542.5,"c":19554,"v":72.175}
{"ts":1666044300000,"o":19554,"h":19563.5,"l":19551.5,"c":19559,"v":147.682}
{"ts":1666044360000,"o":19559,"h":19566.5,"l":19551,"c":19566.5,"v":56.853}
{"ts":1666044420000,"o":19566.5,"h":19611.5,"l":19566,"c":19588.5,"v":1028.096}
{"ts":1666044480000,"o":19588.5,"h":19594,"l":19582,"c":19582.5,"v":230.039}
{"ts":1666044540000,"o":19582.5,"h":19588.5,"l":19571.5,"c":19588,"v":164.304}
{"ts":1666044600000,"o":19588,"h":19602,"l":19588,"c":19601.5,"v":119.822}
{"ts":1666044660000,"o":19601.5,"h":19601.5,"l":19581.5,"c":19584,"v":169.64}
{"ts":1666044720000,"o":19584,"h":19584.5,"l":19570,"c":19580,"v":130.024}
{"ts":1666044780000,"o":19580,"h":19580.5,"l":19575,"c":19575.5,"v":16.687}
{"ts":1666044840000,"o":19575.5,"h":19575.5,"l":19568.5,"c":19568.5,"v":31.854}
{"ts":1666044900000,"o":19568.5,"h":19582.5,"l":19568.5,"c":19582,"v":56.79}
{"ts":1666044960000,"o":19582,"h":19596,"l":19582,"c":19595.5,"v":137.476}
{"ts":1666045020000,"o":19595.5,"h":19596,"l":19572,"c":19576,"v":70.304}
{"ts":1666045080000,"o":19576,"h":19608.5,"l":19576,"c":19608.5,"v":180.313}
{"ts":1666045140000,"o":19608.5,"h":19616.5,"l":19604.5,"c":19605,"v":144.601}
{"ts":1666045200000,"o":19605,"h":19605,"l":19594,"c":19594.5,"v":62.344}
{"ts":1666045260000,"o":19594.5,"h":19594.5,"l":19580,"c":19580.5,"v":56.241}
{"ts":1666045320000,"o":19580.5,"h":19582,"l":19580,"c":19581,"v":69.525}
{"ts":1666045380000,"o":19581,"h":19581.5,"l":19579,"c":19581.5,"v":70.497}
{"ts":1666045440000,"o":19581.5,"h":19581.5,"l":19581,"c":19581,"v":15.743}
{"ts":1666045500000,"o":19581,"h":19601,"l":19581,"c":19601,"v":131.286}
{"ts":1666045560000,"o":19601,"h":19601,"l":19585,"c":19585,"v":68.348}
{"ts":1666045620000,"o":19585,"h":19585.5,"l":19581,"c":19585,"v":66.89}
{"ts":1666045680000,"o":19585,"h":19585.5,"l":19583,"c":19583.5,"v":31.33}
{"ts":1666045740000,"o":19583.5,"h":19583.5,"l":19563,"c":19573.5,"v":98.943}
{"ts":1666045800000,"o":19573.5,"h":19573.5,"l":19565,"c":19565.5,"v":105.798}
{"ts":1666045860000,"o":19565.5,"h":19565.5,"l":19557,"c":19560,"v":60.942}
{"ts":1666045920000,"o":19560,"h":19565,"l":19558,"c":19562,"v":90.235}
{"ts":1666045980000,"o":19562,"h":19562,"l":19543,"c":19549.5,"v":104.988}
{"ts":1666046040000,"o":19549.5,"h":19550.5,"l":19530.5,"c":19531,"v":189.845}
{"ts":1666046100000,"o":19531,"h":19532.5,"l":19513.5,"c":19514.5,"v":124.097}
{"ts":1666046160000,"o":19514.5,"h":19527,"l":19514,"c":19517.5,"v":145.072}
{"ts":1666046220000,"o":19517.5,"h":19517.5,"l":19498,"c":19498.5,"v":240.006}
{"ts":1666046280000,"o":19498.5,"h":19502,"l":19484.5,"c":19486.5,"v":236.387}
{"ts":1666046340000,"o":19486.5,"h":19487,"l":19465,"c":19467,"v":309.777}
{"ts":1666046400000,"o":19467,"h":19485,"l":19465,"c":19472,"v":174.753}
{"ts":1666046460000,"o":19472,"h":19478,"l":19471,"c":19478,"v":101.401}
{"ts":1666046520000,"o":19478,"h":19490,"l":19477.5,"c":19490,"v":213.874}
{"ts":1666046580000,"o":19490,"h":19493,"l":19479,"c":19492.5,"v":150.672}
{"ts":1666046640000,"o":19492.5,"h":19505,"l":19492.5,"c":19501,"v":98.291}
{"ts":1666046700000,"o":19501,"h":19506.5,"l":19500.5,"c":19500.5,"v":56.19}
{"ts":1666046760000,"o":19500.5,"h":19506.5,"l":19487.5,"c":19506,"v":101.221}
{"ts":1666046820000,"o":19506,"h":19519,"l":19506,"c":19517.5,"v":175.296}
{"ts":1666046880000,"o":19517.5,"h":19529.5,"l":19517.5,"c":19527.5,"v":46.409}
{"ts":1666046940000,"o":19527.5,"h":19534,"l":19527.5,"c":19533.5,"v":39.394}
{"ts":1666047000000,"o":19533.5,"h":19534,"l":19525.5,"c":19529,"v":49.434}
{"ts":1666047060000,"o":19529,"h":19529,"l":19528.5,"c":19528.5,"v":16.963}
{"ts":1666047120000,"o":19528.5,"h":19544,"l":19528.5,"c":19539,"v":122.045}
{"ts":1666047180000,"o":19539,"h":19539,"l":19531,"c":19531,"v":27.523}
{"ts":1666047240000,"o":19531,"h":19532.5,"l":19525,"c":19525.5,"v":92.106}
{"ts":1666047300000,"o":19525.5,"h":19543,"l":19525,"c":19542.5,"v":72.08}
{"ts":1666047360000,"o":19542.5,"h":19543.5,"l":19533,"c":19533,"v":46.52}
{"ts":1666047420000,"o":19533,"h":19533,"l":19518.5,"c":19518.5,"v":79.601}
{"ts":1666047480000,"o":19518.5,"h":19519,"l":19518.5,"c":19519,"v":15.29}
{"ts":1666047540000,"o":19519,"h":19519,"l":19504.5,"c":19504.5,"v":153.084}
{"ts":1666047600000,"o":19504.5,"h":19511.5,"l":19500,"c":19511.5,"v":254.342}
{"ts":1666047660000,"o":19511.5,"h":19515,"l":19510,"c":19512,"v":49.773}
{"ts":1666047720000,"o":19512,"h":19518,"l":19512,"c":19518,"v":29.645}
{"ts":1666047780000,"o":19518,"h":19525,"l":19517.5,"c":19519.5,"v":28.218}
{"ts":1666047840000,"o":19519.5,"h":19519.5,"l":19517.5,"c":19518,"v":23.711}
{"ts":1666047900000,"o":19518,"h":19522,"l":19517.5,"c":19521.5,"v":31.637}
{"ts":1666047960000,"o":19521.5,"h":19543,"l":19521.5,"c":19538.5,"v":86.051}
{"ts":1666048020000,"o":19538.5,"h":19546,"l":19538,"c":19541,"v":25.355}
{"ts":1666048080000,"o":19541,"h":19547.5,"l":19541,"c":19547,"v":159.643}
{"ts":1666048140000,"o":19547,"h":19547.5,"l":19547,"c":19547,"v":17.423}
{"ts":1666048200000,"o":19547,"h":19547.5,"l":19540,"c":19541,"v":62.711}
{"ts":1666048260000,"o":19541,"h":19545,"l":19538.5,"c":19545,"v":9.131}
{"ts":1666048320000,"o":19545,"h":19546,"l":19544.5,"c":19545.5,"v":9.779}
{"ts":1666048380000,"o":19545.5,"h":19546,"l":19535.5,"c":19535.5,"v":40.142}
{"ts":1666048440000,"o":19535.5,"h":19536,"l":19535.5,"c":19535.5,"v":12.679}
{"ts":1666048500000,"o":19535.5,"h":19540.5,"l":19535.5,"c":19535.5,"v":112.701}
{"ts":1666048560000,"o":19535.5,"h":19539,"l":19535.5,"c":19537,"v":12.55}
{"ts":1666048620000,"o":19537,"h":19537.5,"l":19531.5,"c":19534.5,"v":7.941}
{"ts":1666048680000,"o":19534.5,"h":19537,"l":19534.5,"c":19535,"v":41.509}
{"ts":1666048740000,"o":19535,"h":19544,"l":19535,"c":19543.5,"v":11.657}
{"ts":1666048800000,"o":19543.5,"h":19547.5,"l":19541,"c":19541,"v":88.86}
{"ts":1666048860000,"o":19541,"h":19541.5,"l":19538,"c":19538,"v":9.054}
{"ts":1666048920000,"o":19538,"h":19538.5,"l":19538,"c":19538,"v":7.515}
{"ts":1666048980000,"o":19538,"h":19542.5,"l":19538,"c":19542,"v":24.388}
{"ts":1666049040000,"o":19542,"h":19545.5,"l":19532,"c":19532.5,"v":51.362}
{"ts":1666049100000,"o":19532.5,"h":19538.5,"l":19532.5,"c":19538,"v":15.445}
{"ts":1666049160000,"o":19538,"h":19540,"l":19531.5,"c":19537,"v":19.903}
{"ts":1666049220000,"o":19537,"h":19540,"l":19536.5,"c":19539.5,"v":14.905}
{"ts":1666049280000,"o":19539.5,"h":19548,"l":19539.5,"c":19548,"v":28.286}
{"ts":1666049340000,"o":19548,"h":19548,"l":19547.5,"c":19548,"v":16.447}
{"ts":1666049400000,"o":19548,"h":19552,"l":19547.5,"c":19551.5,"v":46.563}
{"ts":1666049460000,"o":19551.5,"h":19552,"l":19541,"c":19542,"v":43.444}
{"ts":1666049520000,"o":19542,"h":19543,"l":19542,"c":19543,"v":17.948}
{"ts":1666049580000,"o":19543,"h":19543,"l":19542.5,"c":19542.5,"v":4.63}
{"ts":1666049640000,"o":19542.5,"h":19556.5,"l":19542.5,"c":19556,"v":64.253}
{"ts":1666049700000,"o":19556,"h":19562,"l":19554,"c":19554.5,"v":59.4}
{"ts":1666049760000,"o":19554.5,"h":19554.5,"l":19554,"c":19554,"v":54.097}
{"ts":1666049820000,"o":19554,"h":19554.5,"l":19548.5,"c":19548.5,"v":19.376}
{"ts":1666049880000,"o":19548.5,"h":19550.5,"l":19548,"c":19550.5,"v":20.573}
{"ts":1666049940000,"o":19550.5,"h":19551,"l":19550,"c":19550.5,"v":18.006}
{"ts":1666050000000,"o":19550.5,"h":19560,"l":19550.5,"c":19560,"v":25.392}
{"ts":1666050060000,"o":19560,"h":19560,"l":19556.5,"c":19557.5,"v":34.038}
{"ts":1666050120000,"o":19557.5,"h":19557.5,"l":19557,"c":19557.5,"v":65.008}
{"ts":1666050180000,"o":19557.5,"h":19557.5,"l":19557,"c":19557.5,"v":18.386}
{"ts":1666050240000,"o":19557.5,"h":19557.5,"l":19557,"c":19557.5,"v":11.169}
{"ts":1666050300000,"o":19557.5,"h":19561.5,"l":19557,"c":19558,"v":19.025}
{"ts":1666050360000,"o":19558,"h":19558,"l":19545.5,"c":19546,"v":46.331}
{"ts":1666050420000,"o":19546,"h":19546,"l":19545.5,"c":19546,"v":11.317}
{"ts":1666050480000,"o":19546,"h":19550,"l":19545.5,"c":19549.5,"v":30.343}
{"ts":1666050540000,"o":19549.5,"h":19553.5,"l":19549.5,"c":19553,"v":9.958}
{"ts":1666050600000,"o":19553,"h":19555,"l":19553,"c":19555,"v":15.382}
{"ts":1666050660000,"o":19555,"h":19558.5,"l":19554.5,"c":19558.5,"v":25.849}
{"ts":1666050720000,"o":19558.5,"h":19558.5,"l":19550,"c":19550,"v":28.75}
{"ts":1666050780000,"o":19550,"h":19550.5,"l":19536,"c":19544,"v":108.775}
{"ts":1666050840000,"o":19544,"h":19546.5,"l":19544,"c":19546.5,"v":16.359}
{"ts":1666050900000,"o":19546.5,"h":19546.5,"l":19540.5,"c":19540.5,"v":20.049}
{"ts":1666050960000,"o":19540.5,"h":19540.5,"l":19536,"c":19536,"v":43.673}
{"ts":1666051020000,"o":19536,"h":19536.5,"l":19536,"c":19536,"v":12.079}
{"ts":1666051080000,"o":19536,"h":19540,"l":19535.5,"c":19540,"v":27.789}
{"ts":1666051140000,"o":19540,"h":19540,"l":19539.5,"c":19540,"v":3.294}
{"ts":1666051200000,"o":19540,"h":19557,"l":19539.5,"c":19557,"v":130.668}
{"ts":1666051260000,"o":19557,"h":19557,"l":19550,"c":19555,"v":55.36}
{"ts":1666051320000,"o":19555,"h":19555,"l":19549.5,"c":19549.5,"v":26.106}
{"ts":1666051380000,"o":19549.5,"h":19554,"l":19524.5,"c":19525,"v":244.587}
{"ts":1666051440000,"o":19525,"h":19525,"l":19511,"c":19511,"v":122.074}
{"ts":1666051500000,"o":19511,"h":19515.5,"l":19495.5,"c":19504.5,"v":284.307}
{"ts":1666051560000,"o":19504.5,"h":19516.5,"l":19504.5,"c":19516.5,"v":126.874}
{"ts":1666051620000,"o":19516.5,"h":19516.5,"l":19513,"c":19513,"v":88.664}
{"ts":1666051680000,"o":19513,"h":19513.5,"l":19510,"c":19513.5,"v":78.425}
{"ts":1666051740000,"o":19513.5,"h":19527,"l":19513.5,"c":19527,"v":128.726}
{"ts":1666051800000,"o":19527,"h":19539,"l":19527,"c":19534.5,"v":77.947}
{"ts":1666051860000,"o":19534.5,"h":19534.5,"l":19531.5,"c":19532.5,"v":129.968}
{"ts":1666051920000,"o":19532.5,"h":19532.5,"l":19530,"c":19530,"v":10.044}
{"ts":1666051980000,"o":19530,"h":19530.5,"l":19520,"c":19523.5,"v":18.815}
{"ts":1666052040000,"o":19523.5,"h":19525,"l":19521.5,"c":19522,"v":52.576}
{"ts":1666052100000,"o":19522,"h":19522,"l":19518,"c":19520.5,"v":33.042}
{"ts":1666052160000,"o":19520.5,"h":19522.5,"l":19520.5,"c":19522,"v":16.047}
{"ts":1666052220000,"o":19522,"h":19525,"l":19522,"c":19524.5,"v":7.633}
{"ts":1666052280000,"o":19524.5,"h":19536,"l":19524.5,"c":19535.5,"v":18.097}
{"ts":1666052340000,"o":19535.5,"h":19568.5,"l":19535.5,"c":19563.5,"v":228.513}
{"ts":1666052400000,"o":19563.5,"h":19593.5,"l":19554,"c":19585,"v":349.557}
{"ts":1666052460000,"o":19585,"h":19590.5,"l":19576,"c":19576,"v":141.374}
{"ts":1666052520000,"o":19576,"h":19576.5,"l":19565.5,"c":19570,"v":141.866}
{"ts":1666052580000,"o":19570,"h":19570.5,"l":19555.5,"c":19563.5,"v":56.96}
{"ts":1666052640000,"o":19563.5,"h":19571.5,"l":19563.5,"c":19571,"v":57.78}
{"ts":1666052700000,"o":19571,"h":19580,"l":19571,"c":19580,"v":189.242}
{"ts":1666052760000,"o":19580,"h":19581,"l":19573.5,"c":19574,"v":69.302}
{"ts":1666052820000,"o":19574,"h":19574.5,"l":19573.5,"c":19574.5,"v":15.393}
{"ts":1666052880000,"o":19574.5,"h":19577.5,"l":19574.5,"c":19576.5,"v":23.503}
{"ts":1666052940000,"o":19576.5,"h":19576.5,"l":19575,"c":19575.5,"v":7.087}
{"ts":1666053000000,"o":19575.5,"h":19588.5,"l":19575.5,"c":19584.5,"v":51.59}
{"ts":1666053060000,"o":19584.5,"h":19600,"l":19584.5,"c":19592.5,"v":230.256}
{"ts":1666053120000,"o":19592.5,"h":19599,"l":19592.5,"c":19596.5,"v":48.457}
{"ts":1666053180000,"o":19596.5,"h":19597,"l":19590,"c":19593,"v":102.035}
{"ts":1666053240000,"o":19593,"h":19599,"l":19583,"c":19587,"v":148.203}
{"ts":1666053300000,"o":19587,"h":19587,"l":19570,"c":19570,"v":93.466}
{"ts":1666053360000,"o":19570,"h":19577,"l":19570,"c":19575,"v":124.88}
{"ts":1666053420000,"o":19575,"h":19591,"l":19575,"c":19586.5,"v":79.779}
{"ts":1666053480000,"o":19586.5,"h":19587,"l":19580,"c":19580.5,"v":61.611}
{"ts":1666053540000,"o":19580.5,"h":19581,"l":19575,"c":19575,"v":64.371}
{"ts":1666053600000,"o":19575,"h":19575.5,"l":19563,"c":19563,"v":58.826}
{"ts":1666053660000,"o":19563,"h":19575.5,"l":19563,"c":19570.5,"v":67.471}
{"ts":1666053720000,"o":19570.5,"h":19570.5,"l":19566,"c":19566.5,"v":35.383}
{"ts":1666053780000,"o":19566.5,"h":19566.5,"l":19555.5,"c":19561.5,"v":80.614}
{"ts":1666053840000,"o":19561.5,"h":19568.5,"l":19559.5,"c":19566,"v":71.308}
{"ts":1666053900000,"o":19566,"h":19566,"l":19561.5,"c":19564.5,"v":10.056}
{"ts":1666053960000,"o":19564.5,"h":19574,"l":19564.5,"c":19573.5,"v":80.496}
{"ts":1666054020000,"o":19573.5,"h":19574,"l":19567,"c":19570,"v":27.433}
{"ts":1666054080000,"o":19570,"h":19570.5,"l":19570,"c":19570.5,"v":10.722}
{"ts":1666054140000,"o":19570.5,"h":19570.5,"l":19570,"c":19570,"v":10.622}
{"ts":1666054200000,"o":19570,"h":19570.5,"l":19561.5,"c":19561.5,"v":23.879}
{"ts":1666054260000,"o":19561.5,"h":19565,"l":19561.5,"c":19565,"v":9.298}
{"ts":1666054320000,"o":19565,"h":19565,"l":19564.5,"c":19565,"v":5.431}
{"ts":1666054380000,"o":19565,"h":19566.5,"l":19562.5,"c":19566.5,"v":50.015}
{"ts":1666054440000,"o":19566.5,"h":19569.5,"l":19566,"c":19569,"v":11.782}
{"ts":1666054500000,"o":19569,"h":19569.5,"l":19569,"c":19569,"v":5.416}
{"ts":1666054560000,"o":19569,"h":19569.5,"l":19569,"c":19569,"v":7.678}
{"ts":1666054620000,"o":19569,"h":19573,"l":19569,"c":19573,"v":19.519}
{"ts":1666054680000,"o":19573,"h":19579,"l":19572.5,"c":19578.5,"v":17.699}
{"ts":1666054740000,"o":19578.5,"h":19585,"l":19578.5,"c":19584.5,"v":18.805}
{"ts":1666054800000,"o":19584.5,"h":19585,"l":19580.5,"c":19581,"v":58.282}
{"ts":1666054860000,"o":19581,"h":19581,"l":19574,"c":19574.5,"v":34.277}
{"ts":1666054920000,"o":19574.5,"h":19575.5,"l":19572.5,"c":19575,"v":27.548}
{"ts":1666054980000,"o":19575,"h":19578,"l":19575,"c":19577.5,"v":15.622}
{"ts":1666055040000,"o":19577.5,"h":19578,"l":19577.5,"c":19577.5,"v":42.218}
{"ts":1666055100000,"o":19577.5,"h":19578,"l":19577,"c":19577,"v":13.148}
{"ts":1666055160000,"o":19577,"h":19577.5,"l":19577,"c":19577,"v":6.134}
{"ts":1666055220000,"o":19577,"h":19587,"l":19577,"c":19587,"v":106.156}
{"ts":1666055280000,"o":19587,"h":19590,"l":19586.5,"c":19589.5,"v":32.202}
{"ts":1666055340000,"o":19589.5,"h":19604.5,"l":19589.5,"c":19604,"v":119.733}
{"ts":1666055400000,"o":19604,"h":19604.5,"l":19604,"c":19604.5,"v":42.689}
{"ts":1666055460000,"o":19604.5,"h":19604.5,"l":19600,"c":19600.5,"v":112.408}
{"ts":1666055520000,"o":19600.5,"h":19614,"l":19600,"c":19609.5,"v":228.92}
{"ts":1666055580000,"o":19609.5,"h":19609.5,"l":19600,"c":19600.5,"v":44.463}
{"ts":1666055640000,"o":19600.5,"h":19600.5,"l":19599.5,"c":19600,"v":30.163}
{"ts":1666055700000,"o":19600,"h":19600,"l":19591,"c":19591,"v":58.302}
{"ts":1666055760000,"o":19591,"h":19591.5,"l":19572.5,"c":19572.5,"v":103.75}
{"ts":1666055820000,"o":19572.5,"h":19575,"l":19570,"c":19574.5,"v":54.343}
{"ts":1666055880000,"o":19574.5,"h":19579,"l":19574.5,"c":19579,"v":20.492}
{"ts":1666055940000,"o":19579,"h":19579,"l":19565,"c":19565,"v":41.874}
{"ts":1666056000000,"o":19565,"h":19576.5,"l":19565,"c":19576.5,"v":59.517}
{"ts":1666056060000,"o":19576.5,"h":19576.5,"l":19571.5,"c":19572,"v":15.597}
{"ts":1666056120000,"o":19572,"h":19572,"l":19569.5,"c":19569.5,"v":16.065}
{"ts":1666056180000,"o":19569.5,"h":19570,"l":19569.5,"c":19570,"v":5.036}
{"ts":1666056240000,"o":19570,"h":19570,"l":19569.5,"c":19569.5,"v":27.206}
{"ts":1666056300000,"o":19569.5,"h":19570,"l":19563,"c":19564,"v":20.18}
{"ts":1666056360000,"o":19564,"h":19564,"l":19554,"c":19557.5,"v":109.828}
{"ts":1666056420000,"o":19557.5,"h":19565,"l":19557.5,"c":19564.5,"v":38.071}
{"ts":1666056480000,"o":19564.5,"h":19565,"l":19560,"c":19560.5,"v":13.604}
{"ts":1666056540000,"o":19560.5,"h":19560.5,"l":19554.5,"c":19555,"v":36.302}
{"ts":1666056600000,"o":19555,"h":19564,"l":19554.5,"c":19563.5,"v":45.825}
{"ts":1666056660000,"o":19563.5,"h":19564,"l":19556.5,"c":19556.5,"v":34.117}
{"ts":1666056720000,"o":19556.5,"h":19557,"l":19547.5,"c":19548,"v":44.797}
{"ts":1666056780000,"o":19548,"h":19555,"l":19545,"c":19547,"v":68.799}
{"ts":1666056840000,"o":19547,"h":19547,"l":19533,"c":19533.5,"v":233.809}
{"ts":1666056900000,"o":19533.5,"h":19538,"l":19523,"c":19537.5,"v":162.109}
{"ts":1666056960000,"o":19537.5,"h":19543.5,"l":19534,"c":19534.5,"v":181.15}
{"ts":1666057020000,"o":19534.5,"h":19542,"l":19534,"c":19540.5,"v":57.089}
{"ts":1666057080000,"o":19540.5,"h":19540.5,"l":19534,"c":19534.5,"v":11.281}
{"ts":1666057140000,"o":19534.5,"h":19536.5,"l":19530,"c":19530,"v":28.718}
{"ts":1666057200000,"o":19530,"h":19530,"l":19526,"c":19526.5,"v":34.33}
{"ts":1666057260000,"o":19526.5,"h":19532.5,"l":19526,"c":19532,"v":14.591}
{"ts":1666057320000,"o":19532,"h":19538,"l":19532,"c":19538,"v":43.382}
{"ts":1666057380000,"o":19538,"h":19542.5,"l":19537.5,"c":19540,"v":69.802}
{"ts":1666057440000,"o":19540,"h":19540,"l":19535,"c":19535,"v":13.82}
{"ts":1666057500000,"o":19535,"h":19540,"l":19535,"c":19535.5,"v":20.016}
{"ts":1666057560000,"o":19535.5,"h":19535.5,"l":19527.5,"c":19527.5,"v":27.893}
{"ts":1666057620000,"o":19527.5,"h":19527.5,"l":19507.5,"c":19517,"v":342.688}
{"ts":1666057680000,"o":19517,"h":19527,"l":19517,"c":19526,"v":60.441}
{"ts":1666057740000,"o":19526,"h":19526.5,"l":19522.5,"c":19523,"v":39.914}
{"ts":1666057800000,"o":19523,"h":19523,"l":19519.5,"c":19520,"v":21.897}
{"ts":1666057860000,"o":19520,"h":19520,"l":19515,"c":19515.5,"v":28.274}
{"ts":1666057920000,"o":19515.5,"h":19519,"l":19515.5,"c":19517,"v":34.724}
{"ts":1666057980000,"o":19517,"h":19519.5,"l":19517,"c":19519,"v":23.653}
{"ts":1666058040000,"o":19519,"h":19521.5,"l":19517.5,"c":19517.5,"v":44.141}
{"ts":1666058100000,"o":19517.5,"h":19524,"l":19517.5,"c":19520.5,"v":30.677}
{"ts":1666058160000,"o":19520.5,"h":19520.5,"l":19515,"c":19515.5,"v":36.176}
{"ts":1666058220000,"o":19515.5,"h":19515.5,"l":19510,"c":19514.5,"v":34.115}
{"ts":1666058280000,"o":19514.5,"h":19525,"l":19514.5,"c":19525,"v":65.704}
{"ts":1666058340000,"o":19525,"h":19525,"l":19524.5,"c":19524.5,"v":20.202}
{"ts":1666058400000,"o":19524.5,"h":19525,"l":19524.5,"c":19524.5,"v":9.344}
{"ts":1666058460000,"o":19524.5,"h":19525,"l":19514,"c":19514.5,"v":53.133}
{"ts":1666058520000,"o":19514.5,"h":19521,"l":19514,"c":19519,"v":23.015}
{"ts":1666058580000,"o":19519,"h":19524.5,"l":19517,"c":19524.5,"v":92.954}
{"ts":1666058640000,"o":19524.5,"h":19525.5,"l":19524,"c":19525,"v":33.923}
{"ts":1666058700000,"o":19525,"h":19525.5,"l":19524,"c":19524.5,"v":24.054}
{"ts":1666058760000,"o":19524.5,"h":19524.5,"l":19520.5,"c":19521,"v":17.244}
{"ts":1666058820000,"o":19521,"h":19521,"l":19520.5,"c":19521,"v":27.126}
{"ts":1666058880000,"o":19521,"h":19521,"l":19520.5,"c":19520.5,"v":6.37}
{"ts":1666058940000,"o":19520.5,"h":19523.5,"l":19520.5,"c":19523,"v":11.222}
{"ts":1666059000000,"o":19523,"h":19523.5,"l":19523,"c":19523.5,"v":15.858}
{"ts":1666059060000,"o":19523.5,"h":19528.5,"l":19523,"c":19528,"v":24.242}
{"ts":1666059120000,"o":19528,"h":19534.5,"l":19528,"c":19534.5,"v":25.876}
{"ts":1666059180000,"o":19534.5,"h":19534.5,"l":19528,"c":19528.5,"v":18.695}
{"ts":1666059240000,"o":19528.5,"h":19528.5,"l":19519,"c":19519,"v":84.173}
{"ts":1666059300000,"o":19519,"h":19519.5,"l":19516.5,"c":19516.5,"v":51.225}
{"ts":1666059360000,"o":19516.5,"h":19519,"l":19505.5,"c":19511.5,"v":146.765}
{"ts":1666059420000,"o":19511.5,"h":19511.5,"l":19501,"c":19510,"v":185.249}
{"ts":1666059480000,"o":19510,"h":19516,"l":19509.5,"c":19515.5,"v":30.26}
{"ts":1666059540000,"o":19515.5,"h":19516,"l":19514,"c":19514.5,"v":13.57}
{"ts":1666059600000,"o":19514.5,"h":19514.5,"l":19500.5,"c":19501,"v":35.396}
{"ts":1666059660000,"o":19501,"h":19506,"l":19498,"c":19505.5,"v":91.242}
{"ts":1666059720000,"o":19505.5,"h":19507.5,"l":19505.5,"c":19507.5,"v":18.695}
{"ts":1666059780000,"o":19507.5,"h":19509,"l":19504.5,"c":19505,"v":23.603}
{"ts":1666059840000,"o":19505,"h":19505,"l":19498,"c":19498,"v":28.32}
{"ts":1666059900000,"o":19498,"h":19498.5,"l":19495.5,"c":19496,"v":81.761}
{"ts":1666059960000,"o":19496,"h":19504,"l":19495.5,"c":19503.5,"v":77.818}
{"ts":1666060020000,"o":19503.5,"h":19504,"l":19503.5,"c":19503.5,"v":8.719}
{"ts":1666060080000,"o":19503.5,"h":19504,"l":19503.5,"c":19503.5,"v":31.013}
{"ts":1666060140000,"o":19503.5,"h":19504,"l":19503.5,"c":19503.5,"v":12.37}
{"ts":1666060200000,"o":19503.5,"h":19507,"l":19503,"c":19503.5,"v":13.432}
{"ts":1666060260000,"o":19503.5,"h":19515,"l":19503,"c":19514,"v":10.34}
{"ts":1666060320000,"o":19514,"h":19516,"l":19514,"c":19516,"v":92.247}
{"ts":1666060380000,"o":19516,"h":19520.5,"l":19515.5,"c":19520,"v":47.678}
{"ts":1666060440000,"o":19520,"h":19520.5,"l":19520,"c":19520,"v":16.42}
{"ts":1666060500000,"o":19520,"h":19524.5,"l":19520,"c":19521,"v":85.458}
{"ts":1666060560000,"o":19521,"h":19521,"l":19517,"c":19517.5,"v":17.969}
{"ts":1666060620000,"o":19517.5,"h":19517.5,"l":19515.5,"c":19516,"v":11.767}
{"ts":1666060680000,"o":19516,"h":19517,"l":19515.5,"c":19516.5,"v":5.348}
{"ts":1666060740000,"o":19516.5,"h":19519,"l":19516.5,"c":19518.5,"v":10.008}
{"ts":1666060800000,"o":19518.5,"h":19520.5,"l":19518.5,"c":19520.5,"v":23.926}
{"ts":1666060860000,"o":19520.5,"h":19520.5,"l":19520,"c":19520.5,"v":11.517}
{"ts":1666060920000,"o":19520.5,"h":19520.5,"l":19520,"c":19520,"v":16.834}
{"ts":1666060980000,"o":19520,"h":19520.5,"l":19518,"c":19518.5,"v":15.483}
{"ts":1666061040000,"o":19518.5,"h":19518.5,"l":19511.5,"c":19512,"v":35.953}
{"ts":1666061100000,"o":19512,"h":19512,"l":19500.5,"c":19505,"v":105.093}
{"ts":1666061160000,"o":19505,"h":19516.5,"l":19505,"c":19516,"v":69.157}
{"ts":1666061220000,"o":19516,"h":19517.5,"l":19510.5,"c":19511,"v":14.896}
{"ts":1666061280000,"o":19511,"h":19511,"l":19501,"c":19501,"v":61.86}
{"ts":1666061340000,"o":19501,"h":19501.5,"l":19500,"c":19500.5,"v":52.042}
{"ts":1666061400000,"o":19500.5,"h":19500.5,"l":19490,"c":19490.5,"v":110.342}
{"ts":1666061460000,"o":19490.5,"h":19493.5,"l":19490,"c":19493.5,"v":43.144}
{"ts":1666061520000,"o":19493.5,"h":19493.5,"l":19473,"c":19489.5,"v":385.238}
{"ts":1666061580000,"o":19489.5,"h":19493,"l":19478.5,"c":19485.5,"v":58.464}
{"ts":1666061640000,"o":19485.5,"h":19493,"l":19485,"c":19492.5,"v":18.341}
{"ts":1666061700000,"o":19492.5,"h":19493,"l":19492.5,"c":19493,"v":12.109}
{"ts":1666061760000,"o":19493,"h":19493,"l":19490,"c":19490.5,"v":39.952}
{"ts":1666061820000,"o":19490.5,"h":19490.5,"l":19476.5,"c":19481,"v":173.375}
{"ts":1666061880000,"o":19481,"h":19481.5,"l":19478,"c":19479.5,"v":33.608}
{"ts":1666061940000,"o":19479.5,"h":19482,"l":19479.5,"c":19481.5,"v":52.575}
{"ts":1666062000000,"o":19481.5,"h":19487.5,"l":19481.5,"c":19487,"v":26.634}
{"ts":1666062060000,"o":19487,"h":19494,"l":19487,"c":19494,"v":27.615}
{"ts":1666062120000,"o":19494,"h":19494,"l":19487,"c":19487.5,"v":24.298}
{"ts":1666062180000,"o":19487.5,"h":19496.5,"l":19487.5,"c":19496.5,"v":115.342}
{"ts":1666062240000,"o":19496.5,"h":19496.5,"l":19496,"c":19496.5,"v":13.522}
{"ts":1666062300000,"o":19496.5,"h":19496.5,"l":19490.5,"c":19491,"v":25.451}
{"ts":1666062360000,"o":19491,"h":19491,"l":19490.5,"c":19490.5,"v":16.219}
{"ts":1666062420000,"o":19490.5,"h":19491,"l":19490.5,"c":19491,"v":26.51}
{"ts":1666062480000,"o":19491,"h":19491,"l":19490.5,"c":19490.5,"v":24.349}
{"ts":1666062540000,"o":19490.5,"h":19493,"l":19490.5,"c":19492.5,"v":61.916}
{"ts":1666062600000,"o":19492.5,"h":19493,"l":19492.5,"c":19492.5,"v":20.611}
{"ts":1666062660000,"o":19492.5,"h":19493,"l":19492.5,"c":19492.5,"v":16.531}
{"ts":1666062720000,"o":19492.5,"h":19493,"l":19490.5,"c":19491,"v":17.46}
{"ts":1666062780000,"o":19491,"h":19491,"l":19490,"c":19490.5,"v":29.168}
{"ts":1666062840000,"o":19490.5,"h":19490.5,"l":19490,"c":19490,"v":9.294}
{"ts":1666062900000,"o":19490,"h":19493,"l":19490,"c":19493,"v":22.792}
{"ts":1666062960000,"o":19493,"h":19507,"l":19492.5,"c":19503.5,"v":106.355}
{"ts":1666063020000,"o":19503.5,"h":19512,"l":19503.5,"c":19509,"v":142.6}
{"ts":1666063080000,"o":19509,"h":19513,"l":19507.5,"c":19508,"v":70.005}
{"ts":1666063140000,"o":19508,"h":19508,"l":19507,"c":19507.5,"v":17.716}
{"ts":1666063200000,"o":19507.5,"h":19507.5,"l":19500,"c":19500.5,"v":21.597}
{"ts":1666063260000,"o":19500.5,"h":19500.5,"l":19498.5,"c":19498.5,"v":20.596}
{"ts":1666063320000,"o":19498.5,"h":19499,"l":19492,"c":19493.5,"v":17.735}
{"ts":1666063380000,"o":19493.5,"h":19493.5,"l":19490.5,"c":19491,"v":9.89}
{"ts":1666063440000,"o":19491,"h":19494,"l":19490.5,"c":19493.5,"v":10.249}
{"ts":1666063500000,"o":19493.5,"h":19494,"l":19493.5,"c":19494,"v":2.616}
{"ts":1666063560000,"o":19494,"h":19494,"l":19490.5,"c":19491,"v":22.557}
{"ts":1666063620000,"o":19491,"h":19494,"l":19490.5,"c":19493.5,"v":16.113}
{"ts":1666063680000,"o":19493.5,"h":19498,"l":19493.5,"c":19497.5,"v":35.989}
{"ts":1666063740000,"o":19497.5,"h":19503,"l":19497.5,"c":19502.5,"v":92.289}
{"ts":1666063800000,"o":19502.5,"h":19503,"l":19499,"c":19499,"v":57.83}
{"ts":1666063860000,"o":19499,"h":19499.5,"l":19497,"c":19497,"v":11.535}
{"ts":1666063920000,"o":19497,"h":19501,"l":19497,"c":19500.5,"v":17.25}
{"ts":1666063980000,"o":19500.5,"h":19519,"l":19500.5,"c":19519,"v":116.377}
{"ts":1666064040000,"o":19519,"h":19536.5,"l":19518.5,"c":19520.5,"v":281.665}
{"ts":1666064100000,"o":19520.5,"h":19529,"l":19519,"c":19519.5,"v":91.142}
{"ts":1666064160000,"o":19519.5,"h":19528,"l":19516,"c":19527.5,"v":72.676}
{"ts":1666064220000,"o":19527.5,"h":19529,"l":19521.5,"c":19525,"v":41.891}
{"ts":1666064280000,"o":19525,"h":19525,"l":19521.5,"c":19521.5,"v":43.453}
{"ts":1666064340000,"o":19521.5,"h":19525,"l":19521.5,"c":19524.5,"v":20.235}
{"ts":1666064400000,"o":19524.5,"h":19537,"l":19524.5,"c":19536.5,"v":108.681}
{"ts":1666064460000,"o":19536.5,"h":19540,"l":19535,"c":19539.5,"v":130.375}
{"ts":1666064520000,"o":19539.5,"h":19564,"l":19539.5,"c":19540,"v":388.964}
{"ts":1666064580000,"o":19540,"h":19556.5,"l":19540,"c":19552,"v":62.559}
{"ts":1666064640000,"o":19552,"h":19562.5,"l":19551.5,"c":19562,"v":179.465}
{"ts":1666064700000,"o":19562,"h":19565,"l":19555,"c":19555.5,"v":158.357}
{"ts":1666064760000,"o":19555.5,"h":19555.5,"l":19545.5,"c":19549.5,"v":68.965}
{"ts":1666064820000,"o":19549.5,"h":19566,"l":19549.5,"c":19565.5,"v":80.239}
{"ts":1666064880000,"o":19565.5,"h":19565.5,"l":19559,"c":19560.5,"v":45.698}
{"ts":1666064940000,"o":19560.5,"h":19560.5,"l":19553,"c":19553,"v":34.279}
{"ts":1666065000000,"o":19553,"h":19556,"l":19544.5,"c":19549.5,"v":78.328}
{"ts":1666065060000,"o":19549.5,"h":19550,"l":19538.5,"c":19539,"v":73.098}
{"ts":1666065120000,"o":19539,"h":19539,"l":19538.5,"c":19539,"v":11.958}
{"ts":1666065180000,"o":19539,"h":19554,"l":19538.5,"c":19540.5,"v":113.035}
{"ts":1666065240000,"o":19540.5,"h":19543.5,"l":19540.5,"c":19543,"v":23.297}
{"ts":1666065300000,"o":19543,"h":19543.5,"l":19535.5,"c":19536,"v":128.391}
{"ts":1666065360000,"o":19536,"h":19536.5,"l":19533,"c":19533,"v":41.568}
{"ts":1666065420000,"o":19533,"h":19542,"l":19533,"c":19542,"v":56.958}
{"ts":1666065480000,"o":19542,"h":19542,"l":19541.5,"c":19542,"v":13.782}
{"ts":1666065540000,"o":19542,"h":19542,"l":19536,"c":19541,"v":50.886}
{"ts":1666065600000,"o":19541,"h":19541.5,"l":19541,"c":19541,"v":32.49}
{"ts":1666065660000,"o":19541,"h":19541.5,"l":19540,"c":19540,"v":20.982}
{"ts":1666065720000,"o":19540,"h":19544.5,"l":19536.5,"c":19544,"v":46.978}
{"ts":1666065780000,"o":19544,"h":19552,"l":19544,"c":19551.5,"v":77.822}
{"ts":1666065840000,"o":19551.5,"h":19552,"l":19549,"c":19549,"v":64.201}
{"ts":1666065900000,"o":19549,"h":19557.5,"l":19549,"c":19553,"v":41.695}
{"ts":1666065960000,"o":19553,"h":19555,"l":19548,"c":19553,"v":57.058}
{"ts":1666066020000,"o":19553,"h":19553.5,"l":19544.5,"c":19545,"v":53.485}
{"ts":1666066080000,"o":19545,"h":19550,"l":19544.5,"c":19549.5,"v":81.154}
{"ts":1666066140000,"o":19549.5,"h":19550,"l":19547.5,"c":19548,"v":20.725}
{"ts":1666066200000,"o":19548,"h":19548,"l":19545.5,"c":19546,"v":14.003}
{"ts":1666066260000,"o":19546,"h":19546,"l":19540,"c":19544,"v":24.664}
{"ts":1666066320000,"o":19544,"h":19560,"l":19543.5,"c":19559.5,"v":88.102}
{"ts":1666066380000,"o":19559.5,"h":19563,"l":19559.5,"c":19562.5,"v":13.633}
{"ts":1666066440000,"o":19562.5,"h":19563,"l":19558,"c":19558,"v":45.348}
{"ts":1666066500000,"o":19558,"h":19559,"l":19558,"c":19558.5,"v":22.27}
{"ts":1666066560000,"o":19558.5,"h":19565,"l":19557,"c":19564.5,"v":71.576}
{"ts":1666066620000,"o":19564.5,"h":19571,"l":19564.5,"c":19571,"v":97.812}
{"ts":1666066680000,"o":19571,"h":19575,"l":19570.5,"c":19574.5,"v":202.584}
{"ts":1666066740000,"o":19574.5,"h":19579,"l":19574,"c":19578.5,"v":49.952}
{"ts":1666066800000,"o":19578.5,"h":19580,"l":19575,"c":19575,"v":69.686}
{"ts":1666066860000,"o":19575,"h":19576,"l":19575,"c":19575.5,"v":65.244}
{"ts":1666066920000,"o":19575.5,"h":19582.5,"l":19575.5,"c":19582.5,"v":55.068}
{"ts":1666066980000,"o":19582.5,"h":19584,"l":19580.5,"c":19581,"v":63.857}
{"ts":1666067040000,"o":19581,"h":19581,"l":19575.5,"c":19576,"v":62.453}
{"ts":1666067100000,"o":19576,"h":19581,"l":19575.5,"c":19580.5,"v":60.411}
{"ts":1666067160000,"o":19580.5,"h":19589,"l":19580.5,"c":19588.5,"v":73.208}
{"ts":1666067220000,"o":19588.5,"h":19599,"l":19588.5,"c":19589.5,"v":289.835}
{"ts":1666067280000,"o":19589.5,"h":19600,"l":19589.5,"c":19599.5,"v":94.518}
{"ts":1666067340000,"o":19599.5,"h":19600,"l":19589,"c":19589.5,"v":75.881}
{"ts":1666067400000,"o":19589.5,"h":19589.5,"l":19580.5,"c":19580.5,"v":108.054}
{"ts":1666067460000,"o":19580.5,"h":19588.5,"l":19580.5,"c":19588.5,"v":29.201}
{"ts":1666067520000,"o":19588.5,"h":19588.5,"l":19583,"c":19583.5,"v":70.033}
{"ts":1666067580000,"o":19583.5,"h":19588.5,"l":19581.5,"c":19588.5,"v":62.752}
{"ts":1666067640000,"o":19588.5,"h":19591.5,"l":19588,"c":19591.5,"v":75.885}
{"ts":1666067700000,"o":19591.5,"h":19591.5,"l":19586.5,"c":19587,"v":154.592}
{"ts":1666067760000,"o":19587,"h":19587,"l":19585,"c":19585.5,"v":46.269}
{"ts":1666067820000,"o":19585.5,"h":19585.5,"l":19581,"c":19581.5,"v":89.942}
{"ts":1666067880000,"o":19581.5,"h":19581.5,"l":19578,"c":19578.5,"v":98.139}
{"ts":1666067940000,"o":19578.5,"h":19578.5,"l":19568,"c":19568.5,"v":122.982}
{"ts":1666068000000,"o":19568.5,"h":19568.5,"l":19567,"c":19567.5,"v":32.491}
{"ts":1666068060000,"o":19567.5,"h":19567.5,"l":19557,"c":19559,"v":128.402}
{"ts":1666068120000,"o":19559,"h":19559.5,"l":19558.5,"c":19558.5,"v":49.519}
{"ts":1666068180000,"o":19558.5,"h":19563,"l":19558.5,"c":19563,"v":27.278}
{"ts":1666068240000,"o":19563,"h":19563,"l":19562.5,"c":19563,"v":12.872}
{"ts":1666068300000,"o":19563,"h":19567.5,"l":19562.5,"c":19567,"v":20.813}
{"ts":1666068360000,"o":19567,"h":19570,"l":19567,"c":19569.5,"v":13.217}
{"ts":1666068420000,"o":19569.5,"h":19570,"l":19569.5,"c":19570,"v":19.988}
{"ts":1666068480000,"o":19570,"h":19570.5,"l":19569.5,"c":19570,"v":57.776}
{"ts":1666068540000,"o":19570,"h":19570.5,"l":19570,"c":19570.5,"v":4.437}
{"ts":1666068600000,"o":19570.5,"h":19570.5,"l":19569,"c":19569.5,"v":25.811}
{"ts":1666068660000,"o":19569.5,"h":19569.5,"l":19568,"c":19568.5,"v":4.314}
{"ts":1666068720000,"o":19568.5,"h":19568.5,"l":19565,"c":19565,"v":17.773}
{"ts":1666068780000,"o":19565,"h":19565.5,"l":19565,"c":19565,"v":5.568}
{"ts":1666068840000,"o":19565,"h":19569.5,"l":19565,"c":19569,"v":25.698}
{"ts":1666068900000,"o":19569,"h":19571,"l":19569,"c":19571,"v":14.177}
{"ts":1666068960000,"o":19571,"h":19572,"l":19570.5,"c":19571.5,"v":16.306}
{"ts":1666069020000,"o":19571.5,"h":19574.5,"l":19571.5,"c":19574.5,"v":60.911}
{"ts":1666069080000,"o":19574.5,"h":19574.5,"l":19569,"c":19569.5,"v":69.476}
{"ts":1666069140000,"o":19569.5,"h":19569.5,"l":19567,"c":19567,"v":9.179}
{"ts":1666069200000,"o":19567,"h":19574,"l":19567,"c":19573.5,"v":13.281}
{"ts":1666069260000,"o":19573.5,"h":19574,"l":19571.5,"c":19571.5,"v":25.82}
{"ts":1666069320000,"o":19571.5,"h":19571.5,"l":19570.5,"c":19571,"v":27.206}
{"ts":1666069380000,"o":19571,"h":19574,"l":19570,"c":19572.5,"v":106.061}
{"ts":1666069440000,"o":19572.5,"h":19572.5,"l":19570,"c":19570,"v":13.732}
{"ts":1666069500000,"o":19570,"h":19570.5,"l":19565.5,"c":19565.5,"v":14.252}
{"ts":1666069560000,"o":19565.5,"h":19569,"l":19563.5,"c":19567.5,"v":25.581}
{"ts":1666069620000,"o":19567.5,"h":19567.5,"l":19550.5,"c":19551,"v":131.753}
{"ts":1666069680000,"o":19551,"h":19555.5,"l":19549,"c":19551.5,"v":75.368}
{"ts":1666069740000,"o":19551.5,"h":19551.5,"l":19546,"c":19546,"v":178.579}
{"ts":1666069800000,"o":19546,"h":19547,"l":19546,"c":19546.5,"v":32.317}
{"ts":1666069860000,"o":19546.5,"h":19547,"l":19546.5,"c":19546.5,"v":9.189}
{"ts":1666069920000,"o":19546.5,"h":19557.5,"l":19546.5,"c":19557,"v":45.473}
{"ts":1666069980000,"o":19557,"h":19557.5,"l":19557,"c":19557,"v":7.521}
{"ts":1666070040000,"o":19557,"h":19557.5,"l":19556,"c":19556,"v":11.377}
{"ts":1666070100000,"o":19556,"h":19556.5,"l":19547.5,"c":19547.5,"v":177.685}
{"ts":1666070160000,"o":19547.5,"h":19548,"l":19547.5,"c":19547.5,"v":26.052}
{"ts":1666070220000,"o":19547.5,"h":19548,"l":19519.5,"c":19537.5,"v":440.134}
{"ts":1666070280000,"o":19537.5,"h":19546.5,"l":19537.5,"c":19546,"v":108.863}
{"ts":1666070340000,"o":19546,"h":19548,"l":19543,"c":19543.5,"v":74.182}
{"ts":1666070400000,"o":19543.5,"h":19543.5,"l":19540,"c":19540,"v":21.767}
{"ts":1666070460000,"o":19540,"h":19545.5,"l":19540,"c":19545,"v":49.759}
{"ts":1666070520000,"o":19545,"h":19548,"l":19545,"c":19548,"v":16.311}
{"ts":1666070580000,"o":19548,"h":19548,"l":19546,"c":19546,"v":21.312}
{"ts":1666070640000,"o":19546,"h":19546,"l":19540,"c":19540.5,"v":41.699}
{"ts":1666070700000,"o":19540.5,"h":19540.5,"l":19532,"c":19538,"v":60.049}
{"ts":1666070760000,"o":19538,"h":19538,"l":19535,"c":19535,"v":23.357}
{"ts":1666070820000,"o":19535,"h":19539,"l":19535,"c":19539,"v":11.481}
{"ts":1666070880000,"o":19539,"h":19539,"l":19538.5,"c":19539,"v":9.372}
{"ts":1666070940000,"o":19539,"h":19539,"l":19534,"c":19534.5,"v":22.883}
{"ts":1666071000000,"o":19534.5,"h":19534.5,"l":19533.5,"c":19533.5,"v":38.895}
{"ts":1666071060000,"o":19533.5,"h":19536,"l":19530,"c":19535.5,"v":27.821}
{"ts":1666071120000,"o":19535.5,"h":19539,"l":19535.5,"c":19538.5,"v":18.79}
{"ts":1666071180000,"o":19538.5,"h":19543.5,"l":19538.5,"c":19543,"v":18.417}
{"ts":1666071240000,"o":19543,"h":19543.5,"l":19542,"c":19542.5,"v":10.675}
{"ts":1666071300000,"o":19542.5,"h":19542.5,"l":19542,"c":19542.5,"v":13.798}
{"ts":1666071360000,"o":19542.5,"h":19547,"l":19542,"c":19544.5,"v":22.734}
{"ts":1666071420000,"o":19544.5,"h":19544.5,"l":19542,"c":19542,"v":15.477}
{"ts":1666071480000,"o":19542,"h":19546,"l":19541.5,"c":19545.5,"v":13.818}
{"ts":1666071540000,"o":19545.5,"h":19550,"l":19545,"c":19549.5,"v":45.179}
{"ts":1666071600000,"o":19549.5,"h":19555,"l":19549.5,"c":19554.5,"v":64.506}
{"ts":1666071660000,"o":19554.5,"h":19555,"l":19550.5,"c":19551,"v":43.916}
{"ts":1666071720000,"o":19551,"h":19551,"l":19547,"c":19547,"v":29.432}
{"ts":1666071780000,"o":19547,"h":19547.5,"l":19545,"c":19545,"v":12.75}
{"ts":1666071840000,"o":19545,"h":19551.5,"l":19545,"c":19551,"v":58.09}
{"ts":1666071900000,"o":19551,"h":19551.5,"l":19548.5,"c":19548.5,"v":5.566}
{"ts":1666071960000,"o":19548.5,"h":19549,"l":19548.5,"c":19548.5,"v":4.293}
{"ts":1666072020000,"o":19548.5,"h":19557.5,"l":19548.5,"c":19557.5,"v":121.591}
{"ts":1666072080000,"o":19557.5,"h":19564,"l":19557.5,"c":19564,"v":29.324}
{"ts":1666072140000,"o":19564,"h":19564,"l":19563.5,"c":19563.5,"v":28.369}
{"ts":1666072200000,"o":19563.5,"h":19564,"l":19557,"c":19562,"v":127.97}
{"ts":1666072260000,"o":19562,"h":19562.5,"l":19559,"c":19559,"v":8.932}
{"ts":1666072320000,"o":19559,"h":19561,"l":19556.5,"c":19560.5,"v":21.279}
{"ts":1666072380000,"o":19560.5,"h":19564,"l":19560.5,"c":19563.5,"v":9.601}
{"ts":1666072440000,"o":19563.5,"h":19573,"l":19563.5,"c":19570.5,"v":143.09}
{"ts":1666072500000,"o":19570.5,"h":19570.5,"l":19566.5,"c":19570,"v":44.369}
{"ts":1666072560000,"o":19570,"h":19571,"l":19565,"c":19565.5,"v":20.332}
{"ts":1666072620000,"o":19565.5,"h":19565.5,"l":19551,"c":19551.5,"v":41.188}
{"ts":1666072680000,"o":19551.5,"h":19552,"l":19542.5,"c":19542.5,"v":43.841}
{"ts":1666072740000,"o":19542.5,"h":19543,"l":19542,"c":19542,"v":8.945}
{"ts":1666072800000,"o":19542,"h":19548.5,"l":19542,"c":19548.5,"v":34.656}
{"ts":1666072860000,"o":19548.5,"h":19560.5,"l":19548.5,"c":19550.5,"v":122.868}
{"ts":1666072920000,"o":19550.5,"h":19551,"l":19548.5,"c":19548.5,"v":8.498}
{"ts":1666072980000,"o":19548.5,"h":19549,"l":19543.5,"c":19543.5,"v":24.216}
{"ts":1666073040000,"o":19543.5,"h":19544,"l":19540,"c":19540.5,"v":88.131}
{"ts":1666073100000,"o":19540.5,"h":19540.5,"l":19532,"c":19532,"v":109.784}
{"ts":1666073160000,"o":19532,"h":19549,"l":19525.5,"c":19548.5,"v":246.163}
{"ts":1666073220000,"o":19548.5,"h":19549,"l":19530.5,"c":19534,"v":123.083}
{"ts":1666073280000,"o":19534,"h":19534.5,"l":19529.5,"c":19530,"v":27.096}
{"ts":1666073340000,"o":19530,"h":19535,"l":19529.5,"c":19535,"v":26.522}
{"ts":1666073400000,"o":19535,"h":19544.5,"l":19534.5,"c":19544.5,"v":28.268}
{"ts":1666073460000,"o":19544.5,"h":19548.5,"l":19544,"c":19548,"v":22.705}
{"ts":1666073520000,"o":19548,"h":19552,"l":19548,"c":19549.5,"v":35.185}
{"ts":1666073580000,"o":19549.5,"h":19549.5,"l":19544,"c":19544.5,"v":19.755}
{"ts":1666073640000,"o":19544.5,"h":19544.5,"l":19541,"c":19542.5,"v":18.983}
{"ts":1666073700000,"o":19542.5,"h":19543,"l":19540,"c":19540.5,"v":18.691}
{"ts":1666073760000,"o":19540.5,"h":19545,"l":19538.5,"c":19544.5,"v":30.936}
{"ts":1666073820000,"o":19544.5,"h":19547.5,"l":19544.5,"c":19547.5,"v":36.452}
{"ts":1666073880000,"o":19547.5,"h":19547.5,"l":19543,"c":19543,"v":37.535}
{"ts":1666073940000,"o":19543,"h":19550,"l":19543,"c":19549.5,"v":43.606}
{"ts":1666074000000,"o":19549.5,"h":19550,"l":19545,"c":19545.5,"v":34.474}
{"ts":1666074060000,"o":19545.5,"h":19559,"l":19545.5,"c":19559,"v":54.094}
{"ts":1666074120000,"o":19559,"h":19563.5,"l":19558.5,"c":19563.5,"v":38.071}
{"ts":1666074180000,"o":19563.5,"h":19563.5,"l":19563,"c":19563.5,"v":20.171}
{"ts":1666074240000,"o":19563.5,"h":19570.5,"l":19563.5,"c":19570.5,"v":80.171}
{"ts":1666074300000,"o":19570.5,"h":19580,"l":19570.5,"c":19580,"v":119.224}
{"ts":1666074360000,"o":19580,"h":19595,"l":19571.5,"c":19582.5,"v":422.526}
{"ts":1666074420000,"o":19582.5,"h":19585.5,"l":19575,"c":19575,"v":34.023}
{"ts":1666074480000,"o":19575,"h":19575.5,"l":19575,"c":19575,"v":24.534}
{"ts":1666074540000,"o":19575,"h":19586,"l":19575,"c":19586,"v":136.639}
{"ts":1666074600000,"o":19586,"h":19588,"l":19579,"c":19579,"v":106.505}
{"ts":1666074660000,"o":19579,"h":19579.5,"l":19574.5,"c":19574.5,"v":38.398}
{"ts":1666074720000,"o":19574.5,"h":19580,"l":19574.5,"c":19579.5,"v":38.478}
{"ts":1666074780000,"o":19579.5,"h":19580,"l":19577,"c":19577,"v":40.695}
{"ts":1666074840000,"o":19577,"h":19577.5,"l":19577,"c":19577.5,"v":23.641}
{"ts":1666074900000,"o":19577.5,"h":19577.5,"l":19577,"c":19577,"v":25.774}
{"ts":1666074960000,"o":19577,"h":19577.5,"l":19575,"c":19575.5,"v":16.58}
{"ts":1666075020000,"o":19575.5,"h":19587,"l":19575,"c":19584,"v":210.05}
{"ts":1666075080000,"o":19584,"h":19638.5,"l":19583.5,"c":19628,"v":1062.285}
{"ts":1666075140000,"o":19628,"h":19630.5,"l":19616.5,"c":19629.5,"v":274.477}
{"ts":1666075200000,"o":19629.5,"h":19639,"l":19627,"c":19635,"v":336.977}
{"ts":1666075260000,"o":19635,"h":19694,"l":19634.5,"c":19672.5,"v":1902.686}
{"ts":1666075320000,"o":19672.5,"h":19674,"l":19654,"c":19666.5,"v":282.565}
{"ts":1666075380000,"o":19666.5,"h":19686.5,"l":19660.5,"c":19680,"v":567.881}
{"ts":1666075440000,"o":19680,"h":19681,"l":19667,"c":19677,"v":328.564}
{"ts":1666075500000,"o":19677,"h":19678.5,"l":19652,"c":19653.5,"v":614.314}
{"ts":1666075560000,"o":19653.5,"h":19654,"l":19640,"c":19649,"v":160.556}
{"ts":1666075620000,"o":19649,"h":19662,"l":19635,"c":19635.5,"v":223.477}
{"ts":1666075680000,"o":19635.5,"h":19648.5,"l":19635,"c":19642.5,"v":96.674}
{"ts":1666075740000,"o":19642.5,"h":19646.5,"l":19642,"c":19646.5,"v":87.89}
{"ts":1666075800000,"o":19646.5,"h":19646.5,"l":19637,"c":19645.5,"v":219.633}
{"ts":1666075860000,"o":19645.5,"h":19650,"l":19636,"c":19640,"v":118.317}
{"ts":1666075920000,"o":19640,"h":19642,"l":19632.5,"c":19633.5,"v":102.296}
{"ts":1666075980000,"o":19633.5,"h":19634,"l":19620.5,"c":19621,"v":265.137}
{"ts":1666076040000,"o":19621,"h":19628,"l":19614,"c":19628,"v":328.17}
{"ts":1666076100000,"o":19628,"h":19628,"l":19624.5,"c":19627.5,"v":97.621}
{"ts":1666076160000,"o":19627.5,"h":19627.5,"l":19618.5,"c":19618.5,"v":106.731}
{"ts":1666076220000,"o":19618.5,"h":19621.5,"l":19617,"c":19621,"v":55.376}
{"ts":1666076280000,"o":19621,"h":19621.5,"l":19621,"c":19621.5,"v":23.24}
{"ts":1666076340000,"o":19621.5,"h":19627.5,"l":19621,"c":19627,"v":77.151}
{"ts":1666076400000,"o":19627,"h":19627.5,"l":19614.5,"c":19619.5,"v":222.761}
{"ts":1666076460000,"o":19619.5,"h":19634,"l":19619.5,"c":19629.5,"v":63.68}
{"ts":1666076520000,"o":19629.5,"h":19637.5,"l":19629.5,"c":19635,"v":133.737}
{"ts":1666076580000,"o":19635,"h":19635.5,"l":19631.5,"c":19631.5,"v":39.008}
{"ts":1666076640000,"o":19631.5,"h":19632,"l":19631.5,"c":19632,"v":27.555}
{"ts":1666076700000,"o":19632,"h":19632,"l":19621,"c":19621,"v":82.569}
{"ts":1666076760000,"o":19621,"h":19627.5,"l":19615,"c":19618,"v":169.215}
{"ts":1666076820000,"o":19618,"h":19618.5,"l":19600.5,"c":19601,"v":239.929}
{"ts":1666076880000,"o":19601,"h":19601,"l":19590.5,"c":19596,"v":372.89}
{"ts":1666076940000,"o":19596,"h":19596.5,"l":19581,"c":19581,"v":276.228}
{"ts":1666077000000,"o":19581,"h":19589.5,"l":19581,"c":19585.5,"v":183.642}
{"ts":1666077060000,"o":19585.5,"h":19603,"l":19585,"c":19602.5,"v":119.655}
{"ts":1666077120000,"o":19602.5,"h":19603,"l":19590,"c":19590.5,"v":66.057}
{"ts":1666077180000,"o":19590.5,"h":19590.5,"l":19584,"c":19584,"v":40.335}
{"ts":1666077240000,"o":19584,"h":19584.5,"l":19571.5,"c":19573.5,"v":146.866}
{"ts":1666077300000,"o":19573.5,"h":19590.5,"l":19573,"c":19585.5,"v":65.834}
{"ts":1666077360000,"o":19585.5,"h":19585.5,"l":19568,"c":19568.5,"v":240.299}
{"ts":1666077420000,"o":19568.5,"h":19574,"l":19568,"c":19574,"v":118.18}
{"ts":1666077480000,"o":19574,"h":19582,"l":19573.5,"c":19582,"v":46.189}
{"ts":1666077540000,"o":19582,"h":19582,"l":19567.5,"c":19567.5,"v":91.026}
{"ts":1666077600000,"o":19567.5,"h":19568,"l":19555,"c":19555.5,"v":282.717}
{"ts":1666077660000,"o":19555.5,"h":19573.5,"l":19555,"c":19573,"v":235.794}
{"ts":1666077720000,"o":19573,"h":19575.5,"l":19572,"c":19572.5,"v":55.422}
{"ts":1666077780000,"o":19572.5,"h":19574,"l":19565.5,"c":19566,"v":94.59}
{"ts":1666077840000,"o":19566,"h":19583.5,"l":19565.5,"c":19583,"v":105.466}
{"ts":1666077900000,"o":19583,"h":19600,"l":19583,"c":19599.5,"v":222.612}
{"ts":1666077960000,"o":19599.5,"h":19602,"l":19589,"c":19591,"v":58.439}
{"ts":1666078020000,"o":19591,"h":19603,"l":19591,"c":19602.5,"v":178.937}
{"ts":1666078080000,"o":19602.5,"h":19603,"l":19595,"c":19601.5,"v":44.87}
{"ts":1666078140000,"o":19601.5,"h":19601.5,"l":19595.5,"c":19598.5,"v":45.91}
{"ts":1666078200000,"o":19598.5,"h":19607,"l":19598.5,"c":19605.5,"v":88.196}
{"ts":1666078260000,"o":19605.5,"h":19610,"l":19601,"c":19609.5,"v":60.899}
{"ts":1666078320000,"o":19609.5,"h":19614,"l":19609.5,"c":19613.5,"v":52.992}
{"ts":1666078380000,"o":19613.5,"h":19619.5,"l":19610,"c":19619,"v":115.289}
{"ts":1666078440000,"o":19619,"h":19619.5,"l":19614,"c":19614,"v":89.015}
{"ts":1666078500000,"o":19614,"h":19614.5,"l":19607.5,"c":19607.5,"v":57.434}
{"ts":1666078560000,"o":19607.5,"h":19608,"l":19595.5,"c":19595.5,"v":102.213}
{"ts":1666078620000,"o":19595.5,"h":19600,"l":19592,"c":19592,"v":85.937}
{"ts":1666078680000,"o":19592,"h":19595,"l":19591,"c":19594.5,"v":53.591}
{"ts":1666078740000,"o":19594.5,"h":19595,"l":19589,"c":19589.5,"v":79.765}
{"ts":1666078800000,"o":19589.5,"h":19589.5,"l":19585,"c":19585.5,"v":48.405}
{"ts":1666078860000,"o":19585.5,"h":19585.5,"l":19572,"c":19572,"v":175.303}
{"ts":1666078920000,"o":19572,"h":19584.5,"l":19572,"c":19584.5,"v":94.61}
{"ts":1666078980000,"o":19584.5,"h":19608,"l":19584,"c":19606.5,"v":234.93}
{"ts":1666079040000,"o":19606.5,"h":19607,"l":19606.5,"c":19606.5,"v":26.079}
{"ts":1666079100000,"o":19606.5,"h":19607,"l":19602.5,"c":19602.5,"v":39.413}
{"ts":1666079160000,"o":19602.5,"h":19618,"l":19602.5,"c":19617.5,"v":102.16}
{"ts":1666079220000,"o":19617.5,"h":19637.5,"l":19617.5,"c":19636.5,"v":222.837}
{"ts":1666079280000,"o":19636.5,"h":19636.5,"l":19633.5,"c":19634,"v":145.357}
{"ts":1666079340000,"o":19634,"h":19634,"l":19630,"c":19630,"v":47.095}
{"ts":1666079400000,"o":19630,"h":19634,"l":19623.5,"c":19631,"v":139.622}
{"ts":1666079460000,"o":19631,"h":19639,"l":19627.5,"c":19639,"v":117.81}
{"ts":1666079520000,"o":19639,"h":19649.5,"l":19638.5,"c":19642,"v":266.94}
{"ts":1666079580000,"o":19642,"h":19654.5,"l":19635.5,"c":19654,"v":240.438}
{"ts":1666079640000,"o":19654,"h":19657,"l":19654,"c":19656.5,"v":189.057}
{"ts":1666079700000,"o":19656.5,"h":19665.5,"l":19656.5,"c":19658.5,"v":174.674}
{"ts":1666079760000,"o":19658.5,"h":19659,"l":19651,"c":19658.5,"v":173.434}
{"ts":1666079820000,"o":19658.5,"h":19673,"l":19658.5,"c":19663.5,"v":272.904}
{"ts":1666079880000,"o":19663.5,"h":19663.5,"l":19651.5,"c":19653.5,"v":115.55}
{"ts":1666079940000,"o":19653.5,"h":19654,"l":19651.5,"c":19652,"v":90.362}
{"ts":1666080000000,"o":19652,"h":19652,"l":19639,"c":19644,"v":220.554}
{"ts":1666080060000,"o":19644,"h":19644.5,"l":19625.5,"c":19629.5,"v":232.918}
{"ts":1666080120000,"o":19629.5,"h":19629.5,"l":19618,"c":19622,"v":105.722}
{"ts":1666080180000,"o":19622,"h":19629,"l":19621.5,"c":19622,"v":89.961}
{"ts":1666080240000,"o":19622,"h":19622.5,"l":19610.5,"c":19610.5,"v":152.524}
{"ts":1666080300000,"o":19610.5,"h":19623.5,"l":19610.5,"c":19620.5,"v":63.351}
{"ts":1666080360000,"o":19620.5,"h":19620.5,"l":19615,"c":19615,"v":51.755}
{"ts":1666080420000,"o":19615,"h":19615.5,"l":19615,"c":19615.5,"v":28.874}
{"ts":1666080480000,"o":19615.5,"h":19615.5,"l":19611,"c":19612,"v":57.418}
{"ts":1666080540000,"o":19612,"h":19612,"l":19606,"c":19608.5,"v":136.651}
{"ts":1666080600000,"o":19608.5,"h":19617,"l":19608.5,"c":19616.5,"v":53.051}
{"ts":1666080660000,"o":19616.5,"h":19619.5,"l":19612,"c":19612,"v":48.846}
{"ts":1666080720000,"o":19612,"h":19630,"l":19604.5,"c":19606.5,"v":342.54}
{"ts":1666080780000,"o":19606.5,"h":19607,"l":19595,"c":19596,"v":160.315}
{"ts":1666080840000,"o":19596,"h":19599.5,"l":19595,"c":19599.5,"v":58.774}
{"ts":1666080900000,"o":19599.5,"h":19608,"l":19599,"c":19607.5,"v":71.544}
{"ts":1666080960000,"o":19607.5,"h":19608,"l":19602,"c":19602.5,"v":88.439}
{"ts":1666081020000,"o":19602.5,"h":19602.5,"l":19587,"c":19587.5,"v":127.541}
{"ts":1666081080000,"o":19587.5,"h":19599,"l":19587,"c":19598.5,"v":41.46}
{"ts":1666081140000,"o":19598.5,"h":19600,"l":19596.5,"c":19597,"v":48.188}
{"ts":1666081200000,"o":19597,"h":19597,"l":19595,"c":19595,"v":24.749}
{"ts":1666081260000,"o":19595,"h":19595.5,"l":19590,"c":19590.5,"v":41.197}
{"ts":1666081320000,"o":19590.5,"h":19591,"l":19587,"c":19587,"v":78.213}
{"ts":1666081380000,"o":19587,"h":19595.5,"l":19587,"c":19595.5,"v":81.502}
{"ts":1666081440000,"o":19595.5,"h":19601,"l":19595,"c":19600.5,"v":47.802}
{"ts":1666081500000,"o":19600.5,"h":19605,"l":19600.5,"c":19604.5,"v":109.514}
{"ts":1666081560000,"o":19604.5,"h":19605,"l":19598.5,"c":19599,"v":44.985}
{"ts":1666081620000,"o":19599,"h":19607,"l":19599,"c":19606.5,"v":39.609}
{"ts":1666081680000,"o":19606.5,"h":19619,"l":19606.5,"c":19619,"v":208.496}
{"ts":1666081740000,"o":19619,"h":19619,"l":19613.5,"c":19614,"v":32.026}
{"ts":1666081800000,"o":19614,"h":19614,"l":19607,"c":19607.5,"v":31.075}
{"ts":1666081860000,"o":19607.5,"h":19619,"l":19607,"c":19619,"v":67.923}
{"ts":1666081920000,"o":19619,"h":19619,"l":19607.5,"c":19611.5,"v":42.604}
{"ts":1666081980000,"o":19611.5,"h":19612,"l":19607,"c":19607,"v":40.438}
{"ts":1666082040000,"o":19607,"h":19610.5,"l":19605,"c":19610,"v":34.262}
{"ts":1666082100000,"o":19610,"h":19610.5,"l":19602.5,"c":19603,"v":28.884}
{"ts":1666082160000,"o":19603,"h":19603,"l":19588.5,"c":19594,"v":177.567}
{"ts":1666082220000,"o":19594,"h":19597,"l":19588.5,"c":19589,"v":91.127}
{"ts":1666082280000,"o":19589,"h":19589,"l":19570.5,"c":19571,"v":173.16}
{"ts":1666082340000,"o":19571,"h":19580.5,"l":19570,"c":19580.5,"v":155.466}
{"ts":1666082400000,"o":19580.5,"h":19580.5,"l":19568,"c":19568.5,"v":55.402}
{"ts":1666082460000,"o":19568.5,"h":19569,"l":19543.5,"c":19553.5,"v":576.352}
{"ts":1666082520000,"o":19553.5,"h":19559.5,"l":19543.5,"c":19559.5,"v":136.555}
{"ts":1666082580000,"o":19559.5,"h":19562,"l":19552.5,"c":19562,"v":155.687}
{"ts":1666082640000,"o":19562,"h":19562.5,"l":19557.5,"c":19557.5,"v":90.255}
{"ts":1666082700000,"o":19557.5,"h":19558,"l":19557.5,"c":19557.5,"v":40.501}
{"ts":1666082760000,"o":19557.5,"h":19564.5,"l":19557.5,"c":19564.5,"v":108.786}
{"ts":1666082820000,"o":19564.5,"h":19574,"l":19564,"c":19570,"v":91.975}
{"ts":1666082880000,"o":19570,"h":19570,"l":19562,"c":19562.5,"v":66.329}
{"ts":1666082940000,"o":19562.5,"h":19570,"l":19562,"c":19569.5,"v":82.694}
{"ts":1666083000000,"o":19569.5,"h":19570,"l":19566,"c":19566.5,"v":40.688}
{"ts":1666083060000,"o":19566.5,"h":19566.5,"l":19553.5,"c":19554,"v":78.821}
{"ts":1666083120000,"o":19554,"h":19554,"l":19549,"c":19549.5,"v":95.672}
{"ts":1666083180000,"o":19549.5,"h":19558,"l":19545.5,"c":19558,"v":59.042}
{"ts":1666083240000,"o":19558,"h":19558,"l":19550.5,"c":19551,"v":57.475}
{"ts":1666083300000,"o":19551,"h":19551,"l":19545,"c":19547,"v":105.871}
{"ts":1666083360000,"o":19547,"h":19547,"l":19533,"c":19538.5,"v":246.797}
{"ts":1666083420000,"o":19538.5,"h":19549.5,"l":19533,"c":19535.5,"v":159.942}
{"ts":1666083480000,"o":19535.5,"h":19539,"l":19516.5,"c":19517,"v":356.906}
{"ts":1666083540000,"o":19517,"h":19528.5,"l":19517,"c":19524.5,"v":203.858}
{"ts":1666083600000,"o":19524.5,"h":19525,"l":19503,"c":19509.5,"v":721.584}
{"ts":1666083660000,"o":19509.5,"h":19511.5,"l":19482,"c":19486.5,"v":750.601}
{"ts":1666083720000,"o":19486.5,"h":19505,"l":19486.5,"c":19495.5,"v":232.164}
{"ts":1666083780000,"o":19495.5,"h":19519.5,"l":19488,"c":19519,"v":337.611}
{"ts":1666083840000,"o":19519,"h":19532.5,"l":19516,"c":19532.5,"v":295.678}
{"ts":1666083900000,"o":19532.5,"h":19532.5,"l":19522,"c":19522,"v":135.013}
{"ts":1666083960000,"o":19522,"h":19528,"l":19515.5,"c":19516,"v":257.038}
{"ts":1666084020000,"o":19516,"h":19529,"l":19515.5,"c":19528.5,"v":129.993}
{"ts":1666084080000,"o":19528.5,"h":19529.5,"l":19520,"c":19520.5,"v":122.319}
{"ts":1666084140000,"o":19520.5,"h":19520.5,"l":19502.5,"c":19503,"v":294.271}
{"ts":1666084200000,"o":19503,"h":19517,"l":19502.5,"c":19516.5,"v":161.949}
{"ts":1666084260000,"o":19516.5,"h":19530,"l":19516.5,"c":19518.5,"v":141.858}
{"ts":1666084320000,"o":19518.5,"h":19521.5,"l":19506,"c":19510,"v":107.053}
{"ts":1666084380000,"o":19510,"h":19510,"l":19506.5,"c":19510,"v":53.317}
{"ts":1666084440000,"o":19510,"h":19518.5,"l":19509.5,"c":19517.5,"v":150.738}
{"ts":1666084500000,"o":19517.5,"h":19526,"l":19517.5,"c":19525.5,"v":75.955}
{"ts":1666084560000,"o":19525.5,"h":19535,"l":19525.5,"c":19531.5,"v":83.022}
{"ts":1666084620000,"o":19531.5,"h":19533,"l":19531,"c":19532.5,"v":143.518}
{"ts":1666084680000,"o":19532.5,"h":19540,"l":19532.5,"c":19539.5,"v":143.547}
{"ts":1666084740000,"o":19539.5,"h":19540,"l":19537.5,"c":19538,"v":152.543}
{"ts":1666084800000,"o":19538,"h":19538,"l":19528.5,"c":19529,"v":46.554}
{"ts":1666084860000,"o":19529,"h":19529,"l":19528,"c":19528,"v":30.66}
{"ts":1666084920000,"o":19528,"h":19535.5,"l":19528,"c":19535,"v":81.925}
{"ts":1666084980000,"o":19535,"h":19543.5,"l":19535,"c":19543.5,"v":174.185}
{"ts":1666085040000,"o":19543.5,"h":19543.5,"l":19543,"c":19543,"v":38.01}
{"ts":1666085100000,"o":19543,"h":19546.5,"l":19543,"c":19546,"v":58.033}
{"ts":1666085160000,"o":19546,"h":19547,"l":19543,"c":19543.5,"v":60.423}
{"ts":1666085220000,"o":19543.5,"h":19543.5,"l":19533,"c":19535.5,"v":94.717}
{"ts":1666085280000,"o":19535.5,"h":19542,"l":19535.5,"c":19540,"v":61.757}
{"ts":1666085340000,"o":19540,"h":19541.5,"l":19539.5,"c":19541,"v":44.116}
{"ts":1666085400000,"o":19541,"h":19550.5,"l":19541,"c":19550.5,"v":148.151}
{"ts":1666085460000,"o":19550.5,"h":19550.5,"l":19543,"c":19543.5,"v":79.174}
{"ts":1666085520000,"o":19543.5,"h":19543.5,"l":19534,"c":19534.5,"v":52.354}
{"ts":1666085580000,"o":19534.5,"h":19534.5,"l":19516,"c":19516.5,"v":196.854}
{"ts":1666085640000,"o":19516.5,"h":19516.5,"l":19503.5,"c":19504,"v":151.51}
{"ts":1666085700000,"o":19504,"h":19511,"l":19503.5,"c":19511,"v":128.114}
{"ts":1666085760000,"o":19511,"h":19513.5,"l":19510,"c":19510.5,"v":50.901}
{"ts":1666085820000,"o":19510.5,"h":19510.5,"l":19503.5,"c":19503.5,"v":52.131}
{"ts":1666085880000,"o":19503.5,"h":19504,"l":19500,"c":19500,"v":74.68}
{"ts":1666085940000,"o":19500,"h":19503.5,"l":19500,"c":19503,"v":58.938}
{"ts":1666086000000,"o":19503,"h":19503.5,"l":19470,"c":19480.5,"v":658.242}
{"ts":1666086060000,"o":19480.5,"h":19480.5,"l":19472.5,"c":19480,"v":245.906}
{"ts":1666086120000,"o":19480,"h":19489.5,"l":19479.5,"c":19486,"v":176.81}
{"ts":1666086180000,"o":19486,"h":19491,"l":19485.5,"c":19486.5,"v":144.568}
{"ts":1666086240000,"o":19486.5,"h":19500,"l":19486.5,"c":19499.5,"v":126.628}
{"ts":1666086300000,"o":19499.5,"h":19500,"l":19492,"c":19499,"v":102.644}
{"ts":1666086360000,"o":19499,"h":19505,"l":19499,"c":19504.5,"v":135.093}
{"ts":1666086420000,"o":19504.5,"h":19509,"l":19504.5,"c":19509,"v":73.6}
{"ts":1666086480000,"o":19509,"h":19515.5,"l":19504.5,"c":19515.5,"v":136.425}
{"ts":1666086540000,"o":19515.5,"h":19515.5,"l":19515,"c":19515,"v":105.222}
{"ts":1666086600000,"o":19515,"h":19515.5,"l":19509,"c":19509,"v":36.013}
{"ts":1666086660000,"o":19509,"h":19515,"l":19509,"c":19514.5,"v":25.508}
{"ts":1666086720000,"o":19514.5,"h":19515,"l":19507.5,"c":19507.5,"v":36.573}
{"ts":1666086780000,"o":19507.5,"h":19514,"l":19507.5,"c":19513.5,"v":17.998}
{"ts":1666086840000,"o":19513.5,"h":19523.5,"l":19513.5,"c":19516.5,"v":138.865}
{"ts":1666086900000,"o":19516.5,"h":19520,"l":19516,"c":19519.5,"v":25.613}
{"ts":1666086960000,"o":19519.5,"h":19520,"l":19517,"c":19517.5,"v":26.858}
{"ts":1666087020000,"o":19517.5,"h":19526,"l":19517,"c":19525.5,"v":66.229}
{"ts":1666087080000,"o":19525.5,"h":19526,"l":19520.5,"c":19521,"v":115.129}
{"ts":1666087140000,"o":19521,"h":19521,"l":19520,"c":19520,"v":27.203}
{"ts":1666087200000,"o":19520,"h":19520.5,"l":19520,"c":19520.5,"v":38.716}
{"ts":1666087260000,"o":19520.5,"h":19524.5,"l":19520,"c":19524,"v":31.075}
{"ts":1666087320000,"o":19524,"h":19524.5,"l":19524,"c":19524,"v":20.175}
{"ts":1666087380000,"o":19524,"h":19526,"l":19524,"c":19525.5,"v":33.961}
{"ts":1666087440000,"o":19525.5,"h":19530,"l":19525.5,"c":19529,"v":77.695}
{"ts":1666087500000,"o":19529,"h":19529.5,"l":19527,"c":19529,"v":25.874}
{"ts":1666087560000,"o":19529,"h":19529.5,"l":19520.5,"c":19520.5,"v":64.335}
{"ts":1666087620000,"o":19520.5,"h":19521,"l":19511,"c":19511.5,"v":60.983}
{"ts":1666087680000,"o":19511.5,"h":19511.5,"l":19509.5,"c":19509.5,"v":26.093}
{"ts":1666087740000,"o":19509.5,"h":19510,"l":19507.5,"c":19507.5,"v":43.201}
{"ts":1666087800000,"o":19507.5,"h":19508,"l":19500,"c":19500.5,"v":261.662}
{"ts":1666087860000,"o":19500.5,"h":19500.5,"l":19500,"c":19500.5,"v":26.646}
{"ts":1666087920000,"o":19500.5,"h":19504,"l":19500,"c":19503.5,"v":40.485}
{"ts":1666087980000,"o":19503.5,"h":19512.5,"l":19503.5,"c":19512.5,"v":26.054}
{"ts":1666088040000,"o":19512.5,"h":19534,"l":19512,"c":19529.5,"v":109.583}
{"ts":1666088100000,"o":19529.5,"h":19529.5,"l":19525,"c":19525.5,"v":83.538}
{"ts":1666088160000,"o":19525.5,"h":19525.5,"l":19517,"c":19517,"v":28.014}
{"ts":1666088220000,"o":19517,"h":19517.5,"l":19516,"c":19516,"v":20.997}
{"ts":1666088280000,"o":19516,"h":19520,"l":19516,"c":19520,"v":12.854}
{"ts":1666088340000,"o":19520,"h":19520,"l":19516.5,"c":19517,"v":43.449}
{"ts":1666088400000,"o":19517,"h":19528,"l":19516.5,"c":19527.5,"v":73.698}
{"ts":1666088460000,"o":19527.5,"h":19528,"l":19527.5,"c":19527.5,"v":21.869}
{"ts":1666088520000,"o":19527.5,"h":19532,"l":19525,"c":19531.5,"v":53.353}
{"ts":1666088580000,"o":19531.5,"h":19544.5,"l":19531.5,"c":19544,"v":237.532}
{"ts":1666088640000,"o":19544,"h":19546,"l":19544,"c":19545.5,"v":76.91}
{"ts":1666088700000,"o":19545.5,"h":19546,"l":19535.5,"c":19536,"v":58.704}
{"ts":1666088760000,"o":19536,"h":19542,"l":19535.5,"c":19542,"v":31.141}
{"ts":1666088820000,"o":19542,"h":19553.5,"l":19541.5,"c":19553.5,"v":194.161}
{"ts":1666088880000,"o":19553.5,"h":19554,"l":19551,"c":19554,"v":98.34}
{"ts":1666088940000,"o":19554,"h":19554,"l":19542,"c":19542.5,"v":64.74}
{"ts":1666089000000,"o":19542.5,"h":19542.5,"l":19536.5,"c":19538.5,"v":51.61}
{"ts":1666089060000,"o":19538.5,"h":19539,"l":19534.5,"c":19534.5,"v":23.352}
{"ts":1666089120000,"o":19534.5,"h":19538.5,"l":19534.5,"c":19538.5,"v":15.558}
{"ts":1666089180000,"o":19538.5,"h":19538.5,"l":19538,"c":19538.5,"v":33.224}
{"ts":1666089240000,"o":19538.5,"h":19538.5,"l":19536.5,"c":19537,"v":25.234}
{"ts":1666089300000,"o":19537,"h":19538.5,"l":19537,"c":19538,"v":11.061}
{"ts":1666089360000,"o":19538,"h":19569.5,"l":19538,"c":19568.5,"v":480.445}
{"ts":1666089420000,"o":19568.5,"h":19568.5,"l":19562.5,"c":19562.5,"v":263.726}
{"ts":1666089480000,"o":19562.5,"h":19564.5,"l":19555,"c":19562.5,"v":93.006}
{"ts":1666089540000,"o":19562.5,"h":19564.5,"l":19562,"c":19564.5,"v":30.461}
{"ts":1666089600000,"o":19564.5,"h":19564.5,"l":19558,"c":19558,"v":77.538}
{"ts":1666089660000,"o":19558,"h":19558.5,"l":19553,"c":19557,"v":22.095}
{"ts":1666089720000,"o":19557,"h":19557.5,"l":19557,"c":19557.5,"v":24.093}
{"ts":1666089780000,"o":19557.5,"h":19562.5,"l":19557,"c":19560.5,"v":81.071}
{"ts":1666089840000,"o":19560.5,"h":19560.5,"l":19547,"c":19547,"v":63.242}
{"ts":1666089900000,"o":19547,"h":19553.5,"l":19547,"c":19553.5,"v":57.25}
{"ts":1666089960000,"o":19553.5,"h":19553.5,"l":19548,"c":19549.5,"v":216.632}
{"ts":1666090020000,"o":19549.5,"h":19550,"l":19543.5,"c":19544,"v":129.564}
{"ts":1666090080000,"o":19544,"h":19544,"l":19533.5,"c":19533.5,"v":99.889}
{"ts":1666090140000,"o":19533.5,"h":19534,"l":19531.5,"c":19532,"v":25.993}
{"ts":1666090200000,"o":19532,"h":19532.5,"l":19528,"c":19530,"v":52.228}
{"ts":1666090260000,"o":19530,"h":19530,"l":19523.5,"c":19524,"v":107.013}
{"ts":1666090320000,"o":19524,"h":19525,"l":19518,"c":19518,"v":93.087}
{"ts":1666090380000,"o":19518,"h":19527.5,"l":19518,"c":19527.5,"v":39.616}
{"ts":1666090440000,"o":19527.5,"h":19530,"l":19525.5,"c":19530,"v":14.404}
{"ts":1666090500000,"o":19530,"h":19530,"l":19529.5,"c":19530,"v":18.067}
{"ts":1666090560000,"o":19530,"h":19530,"l":19526.5,"c":19527,"v":23.072}
{"ts":1666090620000,"o":19527,"h":19527,"l":19520,"c":19520.5,"v":56.071}
{"ts":1666090680000,"o":19520.5,"h":19520.5,"l":19517,"c":19517.5,"v":22.175}
{"ts":1666090740000,"o":19517.5,"h":19517.5,"l":19515.5,"c":19516,"v":49.807}
{"ts":1666090800000,"o":19516,"h":19525,"l":19515.5,"c":19525,"v":35.394}
{"ts":1666090860000,"o":19525,"h":19530,"l":19524,"c":19530,"v":56.95}
{"ts":1666090920000,"o":19530,"h":19530,"l":19529.5,"c":19530,"v":17.862}
{"ts":1666090980000,"o":19530,"h":19542.5,"l":19529.5,"c":19540,"v":48.574}
{"ts":1666091040000,"o":19540,"h":19543.5,"l":19535,"c":19535.5,"v":63.024}
{"ts":1666091100000,"o":19535.5,"h":19540,"l":19533.5,"c":19539.5,"v":52.853}
{"ts":1666091160000,"o":19539.5,"h":19545,"l":19539.5,"c":19543,"v":25.748}
{"ts":1666091220000,"o":19543,"h":19543,"l":19527.5,"c":19528,"v":78.438}
{"ts":1666091280000,"o":19528,"h":19528,"l":19520,"c":19520,"v":63.024}
{"ts":1666091340000,"o":19520,"h":19527,"l":19520,"c":19527,"v":34.991}
{"ts":1666091400000,"o":19527,"h":19527,"l":19523.5,"c":19523.5,"v":30.628}
{"ts":1666091460000,"o":19523.5,"h":19531.5,"l":19523.5,"c":19531,"v":50.193}
{"ts":1666091520000,"o":19531,"h":19531.5,"l":19531,"c":19531.5,"v":6.189}
{"ts":1666091580000,"o":19531.5,"h":19531.5,"l":19528.5,"c":19529,"v":8.614}
{"ts":1666091640000,"o":19529,"h":19529,"l":19521,"c":19521,"v":12.08}
{"ts":1666091700000,"o":19521,"h":19521.5,"l":19521,"c":19521,"v":5.067}
{"ts":1666091760000,"o":19521,"h":19522.5,"l":19521,"c":19522,"v":9.12}
{"ts":1666091820000,"o":19522,"h":19522.5,"l":19522,"c":19522,"v":17.77}
{"ts":1666091880000,"o":19522,"h":19524.5,"l":19522,"c":19524,"v":19.618}
{"ts":1666091940000,"o":19524,"h":19524.5,"l":19522.5,"c":19522.5,"v":18.734}
{"ts":1666092000000,"o":19522.5,"h":19531.5,"l":19522.5,"c":19531.5,"v":47.599}
{"ts":1666092060000,"o":19531.5,"h":19542,"l":19531,"c":19542,"v":45.844}
{"ts":1666092120000,"o":19542,"h":19543.5,"l":19541.5,"c":19543.5,"v":11.613}
{"ts":1666092180000,"o":19543.5,"h":19547.5,"l":19540.5,"c":19547,"v":73.978}
{"ts":1666092240000,"o":19547,"h":19554,"l":19547,"c":19547,"v":124.768}
{"ts":1666092300000,"o":19547,"h":19547.5,"l":19540.5,"c":19540.5,"v":56.365}
{"ts":1666092360000,"o":19540.5,"h":19543,"l":19540.5,"c":19543,"v":40.26}
{"ts":1666092420000,"o":19543,"h":19543,"l":19542.5,"c":19543,"v":32.595}
{"ts":1666092480000,"o":19543,"h":19543,"l":19542.5,"c":19543,"v":11.956}
{"ts":1666092540000,"o":19543,"h":19546.5,"l":19542.5,"c":19546.5,"v":30.074}
{"ts":1666092600000,"o":19546.5,"h":19554.5,"l":19546.5,"c":19553.5,"v":80.179}
{"ts":1666092660000,"o":19553.5,"h":19562.5,"l":19553,"c":19562.5,"v":109.769}
{"ts":1666092720000,"o":19562.5,"h":19566.5,"l":19561.5,"c":19562,"v":93.974}
{"ts":1666092780000,"o":19562,"h":19562,"l":19557.5,"c":19558,"v":53.532}
{"ts":1666092840000,"o":19558,"h":19560.5,"l":19557,"c":19560.5,"v":141.354}
{"ts":1666092900000,"o":19560.5,"h":19560.5,"l":19552,"c":19552.5,"v":23.682}
{"ts":1666092960000,"o":19552.5,"h":19558.5,"l":19552.5,"c":19555.5,"v":26.353}
{"ts":1666093020000,"o":19555.5,"h":19555.5,"l":19552.5,"c":19554,"v":11.372}
{"ts":1666093080000,"o":19554,"h":19558.5,"l":19554,"c":19558,"v":13.878}
{"ts":1666093140000,"o":19558,"h":19560.5,"l":19558,"c":19560.5,"v":68.014}
{"ts":1666093200000,"o":19560.5,"h":19574,"l":19560.5,"c":19574,"v":169.923}
{"ts":1666093260000,"o":19574,"h":19574.5,"l":19570.5,"c":19570.5,"v":55.029}
{"ts":1666093320000,"o":19570.5,"h":19580,"l":19570.5,"c":19579,"v":191.474}
{"ts":1666093380000,"o":19579,"h":19579.5,"l":19570,"c":19570,"v":68.436}
{"ts":1666093440000,"o":19570,"h":19570.5,"l":19565,"c":19565.5,"v":88.328}
{"ts":1666093500000,"o":19565.5,"h":19565.5,"l":19561,"c":19563,"v":97.209}
{"ts":1666093560000,"o":19563,"h":19568.5,"l":19562.5,"c":19568.5,"v":31.947}
{"ts":1666093620000,"o":19568.5,"h":19571,"l":19568,"c":19570.5,"v":52.393}
{"ts":1666093680000,"o":19570.5,"h":19582.5,"l":19570.5,"c":19580,"v":162.083}
{"ts":1666093740000,"o":19580,"h":19595.5,"l":19579.5,"c":19588,"v":288.981}
{"ts":1666093800000,"o":19588,"h":19588.5,"l":19576,"c":19576.5,"v":96.212}
{"ts":1666093860000,"o":19576.5,"h":19576.5,"l":19570,"c":19570.5,"v":39.674}
{"ts":1666093920000,"o":19570.5,"h":19575,"l":19570,"c":19575,"v":82.728}
{"ts":1666093980000,"o":19575,"h":19575,"l":19571,"c":19571,"v":36.678}
{"ts":1666094040000,"o":19571,"h":19571.5,"l":19567.5,"c":19567.5,"v":34.14}
{"ts":1666094100000,"o":19567.5,"h":19568,"l":19566,"c":19566,"v":41.802}
{"ts":1666094160000,"o":19566,"h":19566.5,"l":19558.5,"c":19559,"v":53.885}
{"ts":1666094220000,"o":19559,"h":19559,"l":19553,"c":19553,"v":77.538}
{"ts":1666094280000,"o":19553,"h":19553.5,"l":19553,"c":19553.5,"v":13.378}
{"ts":1666094340000,"o":19553.5,"h":19553.5,"l":19553,"c":19553.5,"v":25.834}
{"ts":1666094400000,"o":19553.5,"h":19565,"l":19553,"c":19562.5,"v":113.063}
{"ts":1666094460000,"o":19562.5,"h":19569,"l":19562,"c":19568.5,"v":45.529}
{"ts":1666094520000,"o":19568.5,"h":19569,"l":19558.5,"c":19558.5,"v":71.002}
{"ts":1666094580000,"o":19558.5,"h":19573,"l":19558.5,"c":19573,"v":74.03}
{"ts":1666094640000,"o":19573,"h":19573,"l":19565,"c":19565.5,"v":26.501}
{"ts":1666094700000,"o":19565.5,"h":19565.5,"l":19565,"c":19565.5,"v":30.678}
{"ts":1666094760000,"o":19565.5,"h":19572,"l":19565,"c":19571.5,"v":16.588}
{"ts":1666094820000,"o":19571.5,"h":19572,"l":19569.5,"c":19571.5,"v":40.726}
{"ts":1666094880000,"o":19571.5,"h":19576.5,"l":19571.5,"c":19572.5,"v":56.882}
{"ts":1666094940000,"o":19572.5,"h":19581.5,"l":19572.5,"c":19581.5,"v":55.886}
{"ts":1666095000000,"o":19581.5,"h":19586,"l":19571.5,"c":19575.5,"v":120.122}
{"ts":1666095060000,"o":19575.5,"h":19599.5,"l":19575,"c":19586,"v":246.343}
{"ts":1666095120000,"o":19586,"h":19592,"l":19585.5,"c":19591.5,"v":79.938}
{"ts":1666095180000,"o":19591.5,"h":19594,"l":19585,"c":19592,"v":61.73}
{"ts":1666095240000,"o":19592,"h":19592,"l":19586,"c":19586.5,"v":91.28}
{"ts":1666095300000,"o":19586.5,"h":19586.5,"l":19584,"c":19586.5,"v":75.679}
{"ts":1666095360000,"o":19586.5,"h":19590,"l":19578.5,"c":19589.5,"v":101.137}
{"ts":1666095420000,"o":19589.5,"h":19593,"l":19589.5,"c":19590.5,"v":51.157}
{"ts":1666095480000,"o":19590.5,"h":19590.5,"l":19585,"c":19585.5,"v":40.837}
{"ts":1666095540000,"o":19585.5,"h":19585.5,"l":19567,"c":19567,"v":119.797}
{"ts":1666095600000,"o":19567,"h":19580,"l":19567,"c":19579.5,"v":46.491}
{"ts":1666095660000,"o":19579.5,"h":19580,"l":19574,"c":19574,"v":18.27}
{"ts":1666095720000,"o":19574,"h":19574.5,"l":19572,"c":19572.5,"v":63.549}
{"ts":1666095780000,"o":19572.5,"h":19572.5,"l":19562.5,"c":19563,"v":56.463}
{"ts":1666095840000,"o":19563,"h":19563,"l":19562.5,"c":19562.5,"v":40.918}
{"ts":1666095900000,"o":19562.5,"h":19568.5,"l":19562.5,"c":19568,"v":21.794}
{"ts":1666095960000,"o":19568,"h":19576,"l":19568,"c":19576,"v":24.019}
{"ts":1666096020000,"o":19576,"h":19576,"l":19575.5,"c":19575.5,"v":17.898}
{"ts":1666096080000,"o":19575.5,"h":19578,"l":19575.5,"c":19577.5,"v":11.988}
{"ts":1666096140000,"o":19577.5,"h":19591.5,"l":19577.5,"c":19591,"v":53.33}
{"ts":1666096200000,"o":19591,"h":19591,"l":19584.5,"c":19585,"v":121.225}
{"ts":1666096260000,"o":19585,"h":19591,"l":19582,"c":19591,"v":91.737}
{"ts":1666096320000,"o":19591,"h":19598,"l":19590.5,"c":19598,"v":132.181}
{"ts":1666096380000,"o":19598,"h":19604,"l":19591,"c":19591.5,"v":316.18}
{"ts":1666096440000,"o":19591.5,"h":19598,"l":19590,"c":19596,"v":72.41}
{"ts":1666096500000,"o":19596,"h":19596,"l":19593.5,"c":19594,"v":19.386}
{"ts":1666096560000,"o":19594,"h":19594,"l":19587.5,"c":19587.5,"v":46.942}
{"ts":1666096620000,"o":19587.5,"h":19590.5,"l":19587.5,"c":19590,"v":39.446}
{"ts":1666096680000,"o":19590,"h":19600,"l":19590,"c":19597.5,"v":129.832}
{"ts":1666096740000,"o":19597.5,"h":19600,"l":19597,"c":19597.5,"v":58.883}
{"ts":1666096800000,"o":19597.5,"h":19603,"l":19597,"c":19603,"v":67.226}
{"ts":1666096860000,"o":19603,"h":19603,"l":19600,"c":19600,"v":44.789}
{"ts":1666096920000,"o":19600,"h":19600.5,"l":19600,"c":19600.5,"v":69.495}
{"ts":1666096980000,"o":19600.5,"h":19600.5,"l":19590,"c":19590,"v":70.329}
{"ts":1666097040000,"o":19590,"h":19592.5,"l":19590,"c":19592,"v":57.007}
{"ts":1666097100000,"o":19592,"h":19596,"l":19592,"c":19595.5,"v":31.931}
{"ts":1666097160000,"o":19595.5,"h":19596,"l":19588.5,"c":19588.5,"v":55.777}
{"ts":1666097220000,"o":19588.5,"h":19588.5,"l":19583,"c":19583,"v":49.339}
{"ts":1666097280000,"o":19583,"h":19583.5,"l":19577,"c":19577,"v":61.121}
{"ts":1666097340000,"o":19577,"h":19583,"l":19577,"c":19577.5,"v":83.537}
{"ts":1666097400000,"o":19577.5,"h":19586,"l":19577.5,"c":19585,"v":47.11}
{"ts":1666097460000,"o":19585,"h":19594,"l":19585,"c":19594,"v":31.542}
{"ts":1666097520000,"o":19594,"h":19602.5,"l":19593.5,"c":19599,"v":91.308}
{"ts":1666097580000,"o":19599,"h":19609,"l":19599,"c":19609,"v":182.482}
{"ts":1666097640000,"o":19609,"h":19609,"l":19603,"c":19603,"v":96.172}
{"ts":1666097700000,"o":19603,"h":19639.5,"l":19603,"c":19625,"v":741.049}
{"ts":1666097760000,"o":19625,"h":19625.5,"l":19617,"c":19617,"v":238.161}
{"ts":1666097820000,"o":19617,"h":19626.5,"l":19617,"c":19626.5,"v":97.722}
{"ts":1666097880000,"o":19626.5,"h":19627.5,"l":19615,"c":19615,"v":187.935}
{"ts":1666097940000,"o":19615,"h":19623.5,"l":19615,"c":19621,"v":75.452}
{"ts":1666098000000,"o":19621,"h":19627,"l":19618.5,"c":19620,"v":108.526}
{"ts":1666098060000,"o":19620,"h":19624,"l":19616,"c":19624,"v":47.52}
{"ts":1666098120000,"o":19624,"h":19624,"l":19619.5,"c":19620,"v":56.405}
{"ts":1666098180000,"o":19620,"h":19620,"l":19605.5,"c":19605.5,"v":175.616}
{"ts":1666098240000,"o":19605.5,"h":19612,"l":19603.5,"c":19604,"v":95.493}
{"ts":1666098300000,"o":19604,"h":19613,"l":19603.5,"c":19611,"v":171.402}
{"ts":1666098360000,"o":19611,"h":19611,"l":19604,"c":19604,"v":51.713}
{"ts":1666098420000,"o":19604,"h":19607,"l":19604,"c":19607,"v":34.142}
{"ts":1666098480000,"o":19607,"h":19610,"l":19606.5,"c":19610,"v":26.003}
{"ts":1666098540000,"o":19610,"h":19610,"l":19603,"c":19603,"v":45.075}
{"ts":1666098600000,"o":19603,"h":19608.5,"l":19603,"c":19608,"v":45.094}
{"ts":1666098660000,"o":19608,"h":19609,"l":19608,"c":19608.5,"v":34.978}
{"ts":1666098720000,"o":19608.5,"h":19615,"l":19608.5,"c":19615,"v":44.736}
{"ts":1666098780000,"o":19615,"h":19615,"l":19604,"c":19604.5,"v":85.051}
{"ts":1666098840000,"o":19604.5,"h":19604.5,"l":19587.5,"c":19587.5,"v":249.235}
{"ts":1666098900000,"o":19587.5,"h":19588,"l":19580,"c":19580.5,"v":210.268}
{"ts":1666098960000,"o":19580.5,"h":19593.5,"l":19580,"c":19593,"v":132.644}
{"ts":1666099020000,"o":19593,"h":19595.5,"l":19591,"c":19591.5,"v":50.606}
{"ts":1666099080000,"o":19591.5,"h":19591.5,"l":19591,"c":19591.5,"v":41.587}
{"ts":1666099140000,"o":19591.5,"h":19591.5,"l":19590,"c":19590.5,"v":19.385}
{"ts":1666099200000,"o":19590.5,"h":19601.5,"l":19590,"c":19592,"v":58.47}
{"ts":1666099260000,"o":19592,"h":19608,"l":19592,"c":19607.5,"v":78.444}
{"ts":1666099320000,"o":19607.5,"h":19619,"l":19607.5,"c":19619,"v":94.738}
{"ts":1666099380000,"o":19619,"h":19619,"l":19610.5,"c":19610.5,"v":48.233}
{"ts":1666099440000,"o":19610.5,"h":19617,"l":19610.5,"c":19616.5,"v":54.834}
{"ts":1666099500000,"o":19616.5,"h":19634.5,"l":19616.5,"c":19634.5,"v":223.42}
{"ts":1666099560000,"o":19634.5,"h":19647,"l":19634,"c":19634.5,"v":377.959}
{"ts":1666099620000,"o":19634.5,"h":19635,"l":19618,"c":19632.5,"v":130.35}
{"ts":1666099680000,"o":19632.5,"h":19647,"l":19632.5,"c":19635.5,"v":162.618}
{"ts":1666099740000,"o":19635.5,"h":19636,"l":19632.5,"c":19632.5,"v":68.486}
{"ts":1666099800000,"o":19632.5,"h":19648,"l":19632.5,"c":19638.5,"v":270.378}
{"ts":1666099860000,"o":19638.5,"h":19660,"l":19634.5,"c":19634.5,"v":635.144}
{"ts":1666099920000,"o":19634.5,"h":19661,"l":19634,"c":19647.5,"v":385.399}
{"ts":1666099980000,"o":19647.5,"h":19657,"l":19632.5,"c":19632.5,"v":349.622}
{"ts":1666100040000,"o":19632.5,"h":19636.5,"l":19597.5,"c":19597.5,"v":561.814}
{"ts":1666100100000,"o":19597.5,"h":19623.5,"l":19597,"c":19616,"v":293.028}
{"ts":1666100160000,"o":19616,"h":19620,"l":19610,"c":19617.5,"v":141.974}
{"ts":1666100220000,"o":19617.5,"h":19618,"l":19600.5,"c":19605.5,"v":182.338}
{"ts":1666100280000,"o":19605.5,"h":19609,"l":19597.5,"c":19597.5,"v":217.506}
{"ts":1666100340000,"o":19597.5,"h":19600,"l":19584,"c":19584.5,"v":297.259}
{"ts":1666100400000,"o":19584.5,"h":19588,"l":19560,"c":19560,"v":694.698}
{"ts":1666100460000,"o":19560,"h":19562.5,"l":19551.5,"c":19552,"v":582.168}
{"ts":1666100520000,"o":19552,"h":19570.5,"l":19542,"c":19560,"v":511.761}
{"ts":1666100580000,"o":19560,"h":19572,"l":19560,"c":19570,"v":172.016}
{"ts":1666100640000,"o":19570,"h":19580,"l":19569.5,"c":19578,"v":203.719}
{"ts":1666100700000,"o":19578,"h":19581,"l":19547,"c":19548.5,"v":243.203}
{"ts":1666100760000,"o":19548.5,"h":19563,"l":19548,"c":19562.5,"v":211.841}
{"ts":1666100820000,"o":19562.5,"h":19567,"l":19553,"c":19553,"v":70.508}
{"ts":1666100880000,"o":19553,"h":19566,"l":19553,"c":19564.5,"v":144.906}
{"ts":1666100940000,"o":19564.5,"h":19574.5,"l":19564.5,"c":19574.5,"v":77.56}
{"ts":1666101000000,"o":19574.5,"h":19584,"l":19574,"c":19583.5,"v":135.332}
{"ts":1666101060000,"o":19583.5,"h":19584,"l":19573,"c":19574.5,"v":74.324}
{"ts":1666101120000,"o":19574.5,"h":19575,"l":19568,"c":19572,"v":71.743}
{"ts":1666101180000,"o":19572,"h":19574.5,"l":19547,"c":19547.5,"v":147}
{"ts":1666101240000,"o":19547.5,"h":19547.5,"l":19527,"c":19527.5,"v":653.6}
{"ts":1666101300000,"o":19527.5,"h":19554.5,"l":19526.5,"c":19554,"v":283.01}
{"ts":1666101360000,"o":19554,"h":19560,"l":19545,"c":19545,"v":126.447}
{"ts":1666101420000,"o":19545,"h":19551.5,"l":19543.5,"c":19545,"v":220.79}
{"ts":1666101480000,"o":19545,"h":19545,"l":19524.5,"c":19525.5,"v":288.115}
{"ts":1666101540000,"o":19525.5,"h":19535,"l":19524.5,"c":19531,"v":154.479}
{"ts":1666101600000,"o":19531,"h":19553,"l":19531,"c":19553,"v":180.577}
{"ts":1666101660000,"o":19553,"h":19553,"l":19546.5,"c":19550.5,"v":80.02}
{"ts":1666101720000,"o":19550.5,"h":19554,"l":19548.5,"c":19554,"v":58.738}
{"ts":1666101780000,"o":19554,"h":19558.5,"l":19553.5,"c":19556,"v":87.931}
{"ts":1666101840000,"o":19556,"h":19556,"l":19542.5,"c":19546,"v":95.99}
{"ts":1666101900000,"o":19546,"h":19552,"l":19537,"c":19540.5,"v":95.566}
{"ts":1666101960000,"o":19540.5,"h":19549,"l":19534.5,"c":19534.5,"v":51.013}
{"ts":1666102020000,"o":19534.5,"h":19540,"l":19534,"c":19539.5,"v":37.963}
{"ts":1666102080000,"o":19539.5,"h":19543.5,"l":19536.5,"c":19539,"v":52.507}
{"ts":1666102140000,"o":19539,"h":19559.5,"l":19537.5,"c":19551,"v":131.137}
{"ts":1666102200000,"o":19551,"h":19557,"l":19550.5,"c":19552.5,"v":65.897}
{"ts":1666102260000,"o":19552.5,"h":19557,"l":19552.5,"c":19556,"v":79.818}
{"ts":1666102320000,"o":19556,"h":19556.5,"l":19554.5,"c":19555,"v":64.274}
{"ts":1666102380000,"o":19555,"h":19555,"l":19551,"c":19551.5,"v":70.775}
{"ts":1666102440000,"o":19551.5,"h":19552,"l":19545,"c":19545.5,"v":49.379}
{"ts":1666102500000,"o":19545.5,"h":19555,"l":19525,"c":19529,"v":199.01}
{"ts":1666102560000,"o":19529,"h":19529,"l":19500.5,"c":19515.5,"v":565.168}
{"ts":1666102620000,"o":19515.5,"h":19519.5,"l":19507.5,"c":19515,"v":320.549}
{"ts":1666102680000,"o":19515,"h":19527,"l":19514.5,"c":19522.5,"v":150.214}
{"ts":1666102740000,"o":19522.5,"h":19522.5,"l":19512.5,"c":19512.5,"v":73.774}
{"ts":1666102800000,"o":19512.5,"h":19514.5,"l":19503.5,"c":19514.5,"v":308.865}
{"ts":1666102860000,"o":19514.5,"h":19514.5,"l":19475,"c":19491.5,"v":886.357}
{"ts":1666102920000,"o":19491.5,"h":19493,"l":19479.5,"c":19492.5,"v":282.861}
{"ts":1666102980000,"o":19492.5,"h":19493,"l":19475.5,"c":19476,"v":368.982}
{"ts":1666103040000,"o":19476,"h":19476,"l":19438,"c":19455.5,"v":1646.826}
{"ts":1666103100000,"o":19455.5,"h":19481,"l":19455,"c":19481,"v":652.454}
{"ts":1666103160000,"o":19481,"h":19488.5,"l":19471,"c":19478,"v":321.942}
{"ts":1666103220000,"o":19478,"h":19492,"l":19478,"c":19486,"v":349.594}
{"ts":1666103280000,"o":19486,"h":19487.5,"l":19472.5,"c":19472.5,"v":218.072}
{"ts":1666103340000,"o":19472.5,"h":19476,"l":19461.5,"c":19462,"v":157.247}
{"ts":1666103400000,"o":19462,"h":19462,"l":19420.5,"c":19426,"v":891.588}
{"ts":1666103460000,"o":19426,"h":19449.5,"l":19376,"c":19379.5,"v":1949.365}
{"ts":1666103520000,"o":19379.5,"h":19394,"l":19371,"c":19391,"v":1124.338}
{"ts":1666103580000,"o":19391,"h":19420,"l":19387.5,"c":19416,"v":1338.239}
{"ts":1666103640000,"o":19416,"h":19416.5,"l":19395,"c":19415,"v":474.727}
{"ts":1666103700000,"o":19415,"h":19419,"l":19402.5,"c":19408.5,"v":383.373}
{"ts":1666103760000,"o":19408.5,"h":19409,"l":19396.5,"c":19402.5,"v":237.361}
{"ts":1666103820000,"o":19402.5,"h":19402.5,"l":19360,"c":19379.5,"v":961.699}
{"ts":1666103880000,"o":19379.5,"h":19396.5,"l":19379.5,"c":19396,"v":389.43}
{"ts":1666103940000,"o":19396,"h":19396.5,"l":19381,"c":19383,"v":196.263}
{"ts":1666104000000,"o":19383,"h":19404,"l":19377,"c":19403.5,"v":369.608}
{"ts":1666104060000,"o":19403.5,"h":19431,"l":19403.5,"c":19424.5,"v":718.384}
{"ts":1666104120000,"o":19424.5,"h":19435,"l":19424,"c":19432,"v":221.889}
{"ts":1666104180000,"o":19432,"h":19440.5,"l":19421,"c":19439.5,"v":329.321}
{"ts":1666104240000,"o":19439.5,"h":19440.5,"l":19433,"c":19435.5,"v":181.868}
{"ts":1666104300000,"o":19435.5,"h":19435.5,"l":19422,"c":19422,"v":143.293}
{"ts":1666104360000,"o":19422,"h":19430,"l":19414,"c":19426,"v":291.945}
{"ts":1666104420000,"o":19426,"h":19441.5,"l":19420,"c":19441,"v":233.023}
{"ts":1666104480000,"o":19441,"h":19458.5,"l":19441,"c":19454.5,"v":387.224}
{"ts":1666104540000,"o":19454.5,"h":19454.5,"l":19443.5,"c":19444,"v":296.257}
{"ts":1666104600000,"o":19444,"h":19444,"l":19420,"c":19423,"v":216.698}
{"ts":1666104660000,"o":19423,"h":19430,"l":19423,"c":19425,"v":145.746}
{"ts":1666104720000,"o":19425,"h":19436.5,"l":19416,"c":19416,"v":195.947}
{"ts":1666104780000,"o":19416,"h":19430,"l":19416,"c":19430,"v":46.234}
{"ts":1666104840000,"o":19430,"h":19430,"l":19423.5,"c":19429,"v":50.069}
{"ts":1666104900000,"o":19429,"h":19429.5,"l":19425.5,"c":19425.5,"v":56.874}
{"ts":1666104960000,"o":19425.5,"h":19426,"l":19406.5,"c":19420,"v":187.821}
{"ts":1666105020000,"o":19420,"h":19425,"l":19415,"c":19425,"v":90.881}
{"ts":1666105080000,"o":19425,"h":19425,"l":19417,"c":19417.5,"v":68.016}
{"ts":1666105140000,"o":19417.5,"h":19417.5,"l":19407.5,"c":19410.5,"v":148.821}
{"ts":1666105200000,"o":19410.5,"h":19410.5,"l":19381,"c":19399,"v":487.003}
{"ts":1666105260000,"o":19399,"h":19413,"l":19394.5,"c":19413,"v":134.525}
{"ts":1666105320000,"o":19413,"h":19426.5,"l":19413,"c":19421.5,"v":262.513}
{"ts":1666105380000,"o":19421.5,"h":19435,"l":19421,"c":19434.5,"v":191.477}
{"ts":1666105440000,"o":19434.5,"h":19438,"l":19426,"c":19436.5,"v":135.951}
{"ts":1666105500000,"o":19436.5,"h":19436.5,"l":19424,"c":19424.5,"v":88.818}
{"ts":1666105560000,"o":19424.5,"h":19424.5,"l":19407,"c":19409.5,"v":65.289}
{"ts":1666105620000,"o":19409.5,"h":19409.5,"l":19378,"c":19390,"v":397.542}
{"ts":1666105680000,"o":19390,"h":19399,"l":19372,"c":19394,"v":357.035}
{"ts":1666105740000,"o":19394,"h":19394,"l":19386.5,"c":19393,"v":128.966}
{"ts":1666105800000,"o":19393,"h":19407,"l":19392.5,"c":19407,"v":125.449}
{"ts":1666105860000,"o":19407,"h":19407,"l":19396.5,"c":19401,"v":108.321}
{"ts":1666105920000,"o":19401,"h":19401.5,"l":19330,"c":19347,"v":1518.68}
{"ts":1666105980000,"o":19347,"h":19364,"l":19346.5,"c":19364,"v":698.294}
{"ts":1666106040000,"o":19364,"h":19370,"l":19353,"c":19370,"v":298.142}
{"ts":1666106100000,"o":19370,"h":19370,"l":19337,"c":19338,"v":374.194}
{"ts":1666106160000,"o":19338,"h":19350,"l":19333,"c":19337,"v":357.432}
{"ts":1666106220000,"o":19337,"h":19355,"l":19330.5,"c":19355,"v":273.139}
{"ts":1666106280000,"o":19355,"h":19376.5,"l":19354.5,"c":19376.5,"v":331.237}
{"ts":1666106340000,"o":19376.5,"h":19376.5,"l":19360,"c":19363,"v":165.142}
{"ts":1666106400000,"o":19363,"h":19363,"l":19342,"c":19344.5,"v":184.345}
{"ts":1666106460000,"o":19344.5,"h":19345,"l":19322,"c":19344,"v":499.588}
{"ts":1666106520000,"o":19344,"h":19351.5,"l":19333,"c":19351.5,"v":275.053}
{"ts":1666106580000,"o":19351.5,"h":19361.5,"l":19346,"c":19346.5,"v":294.181}
{"ts":1666106640000,"o":19346.5,"h":19346.5,"l":19333,"c":19335,"v":138.91}
{"ts":1666106700000,"o":19335,"h":19336.5,"l":19324.5,"c":19329,"v":255.756}
{"ts":1666106760000,"o":19329,"h":19348.5,"l":19316,"c":19344,"v":560.705}
{"ts":1666106820000,"o":19344,"h":19355.5,"l":19330,"c":19333.5,"v":283.713}
{"ts":1666106880000,"o":19333.5,"h":19340,"l":19325,"c":19339,"v":211.284}
{"ts":1666106940000,"o":19339,"h":19347,"l":19337.5,"c":19344.5,"v":69.478}
{"ts":1666107000000,"o":19344.5,"h":19344.5,"l":19325.5,"c":19325.5,"v":233.41}
{"ts":1666107060000,"o":19325.5,"h":19330,"l":19313,"c":19328.5,"v":310.08}
{"ts":1666107120000,"o":19328.5,"h":19342.5,"l":19328,"c":19337,"v":184.718}
{"ts":1666107180000,"o":19337,"h":19356,"l":19328,"c":19328.5,"v":372.595}
{"ts":1666107240000,"o":19328.5,"h":19353,"l":19328,"c":19349,"v":188.69}
{"ts":1666107300000,"o":19349,"h":19353.5,"l":19336.5,"c":19337.5,"v":266.408}
{"ts":1666107360000,"o":19337.5,"h":19337.5,"l":19321,"c":19323,"v":164.434}
{"ts":1666107420000,"o":19323,"h":19330.5,"l":19320,"c":19320,"v":192.425}
{"ts":1666107480000,"o":19320,"h":19327.5,"l":19314.5,"c":19327,"v":497.863}
{"ts":1666107540000,"o":19327,"h":19332.5,"l":19312.5,"c":19331,"v":304.692}
{"ts":1666107600000,"o":19331,"h":19331,"l":19313,"c":19317.5,"v":190.17}
{"ts":1666107660000,"o":19317.5,"h":19317.5,"l":19283,"c":19304.5,"v":1244.147}
{"ts":1666107720000,"o":19304.5,"h":19307.5,"l":19284,"c":19300,"v":515.916}
{"ts":1666107780000,"o":19300,"h":19300,"l":19285,"c":19291.5,"v":293.127}
{"ts":1666107840000,"o":19291.5,"h":19324,"l":19280,"c":19323.5,"v":562.652}
{"ts":1666107900000,"o":19323.5,"h":19339,"l":19316.5,"c":19332.5,"v":527.1}
{"ts":1666107960000,"o":19332.5,"h":19334.5,"l":19322.5,"c":19330.5,"v":216.158}
{"ts":1666108020000,"o":19330.5,"h":19341,"l":19330.5,"c":19340.5,"v":203.244}
{"ts":1666108080000,"o":19340.5,"h":19350,"l":19340.5,"c":19341.5,"v":337.499}
{"ts":1666108140000,"o":19341.5,"h":19347,"l":19338.5,"c":19346.5,"v":161.88}
{"ts":1666108200000,"o":19346.5,"h":19347,"l":19330,"c":19333.5,"v":283.919}
{"ts":1666108260000,"o":19333.5,"h":19342.5,"l":19332.5,"c":19342,"v":247.323}
{"ts":1666108320000,"o":19342,"h":19364,"l":19342,"c":19364,"v":445.827}
{"ts":1666108380000,"o":19364,"h":19374.5,"l":19357.5,"c":19371,"v":382.474}
{"ts":1666108440000,"o":19371,"h":19371.5,"l":19358.5,"c":19365,"v":170.166}
{"ts":1666108500000,"o":19365,"h":19365,"l":19343,"c":19343.5,"v":206.862}
{"ts":1666108560000,"o":19343.5,"h":19344,"l":19337,"c":19344,"v":129.067}
{"ts":1666108620000,"o":19344,"h":19352.5,"l":19337.5,"c":19352.5,"v":117.664}
{"ts":1666108680000,"o":19352.5,"h":19359,"l":19352,"c":19359,"v":36.305}
{"ts":1666108740000,"o":19359,"h":19369.5,"l":19358.5,"c":19369.5,"v":124.662}
{"ts":1666108800000,"o":19369.5,"h":19370.5,"l":19356.5,"c":19356.5,"v":311.128}
{"ts":1666108860000,"o":19356.5,"h":19360,"l":19353,"c":19353.5,"v":92.011}
{"ts":1666108920000,"o":19353.5,"h":19363,"l":19353,"c":19362.5,"v":75.65}
{"ts":1666108980000,"o":19362.5,"h":19365,"l":19360,"c":19365,"v":92.969}
{"ts":1666109040000,"o":19365,"h":19370.5,"l":19364.5,"c":19370.5,"v":64.29}
{"ts":1666109100000,"o":19370.5,"h":19370.5,"l":19362.5,"c":19365,"v":127.958}
{"ts":1666109160000,"o":19365,"h":19373,"l":19360,"c":19360,"v":157.417}
{"ts":1666109220000,"o":19360,"h":19360.5,"l":19344,"c":19345,"v":197.731}
{"ts":1666109280000,"o":19345,"h":19388,"l":19345,"c":19387.5,"v":642.578}
{"ts":1666109340000,"o":19387.5,"h":19388,"l":19381.5,"c":19385,"v":160.11}
{"ts":1666109400000,"o":19385,"h":19387.5,"l":19380.5,"c":19382,"v":96.694}
{"ts":1666109460000,"o":19382,"h":19384.5,"l":19382,"c":19384.5,"v":277.291}
{"ts":1666109520000,"o":19384.5,"h":19394.5,"l":19384,"c":19394.5,"v":116.381}
{"ts":1666109580000,"o":19394.5,"h":19397,"l":19386,"c":19392,"v":172.864}
{"ts":1666109640000,"o":19392,"h":19394,"l":19385.5,"c":19390.5,"v":135.293}
{"ts":1666109700000,"o":19390.5,"h":19390.5,"l":19385,"c":19385.5,"v":70.824}
{"ts":1666109760000,"o":19385.5,"h":19388.5,"l":19375.5,"c":19388,"v":132.022}
{"ts":1666109820000,"o":19388,"h":19419,"l":19388,"c":19409.5,"v":591.967}
{"ts":1666109880000,"o":19409.5,"h":19419,"l":19407.5,"c":19413.5,"v":288.021}
{"ts":1666109940000,"o":19413.5,"h":19413.5,"l":19404.5,"c":19405,"v":151.91}
{"ts":1666110000000,"o":19405,"h":19405,"l":19392.5,"c":19392.5,"v":112.903}
{"ts":1666110060000,"o":19392.5,"h":19393,"l":19375,"c":19375.5,"v":225.097}
{"ts":1666110120000,"o":19375.5,"h":19377.5,"l":19364,"c":19377.5,"v":227.828}
{"ts":1666110180000,"o":19377.5,"h":19383.5,"l":19371,"c":19371.5,"v":106.552}
{"ts":1666110240000,"o":19371.5,"h":19374,"l":19365,"c":19365.5,"v":164.69}
{"ts":1666110300000,"o":19365.5,"h":19365.5,"l":19360,"c":19365.5,"v":203.944}
{"ts":1666110360000,"o":19365.5,"h":19366,"l":19360,"c":19365.5,"v":192.469}
{"ts":1666110420000,"o":19365.5,"h":19366,"l":19363.5,"c":19364,"v":44.032}
{"ts":1666110480000,"o":19364,"h":19375,"l":19363.5,"c":19370.5,"v":113.276}
{"ts":1666110540000,"o":19370.5,"h":19370.5,"l":19365,"c":19370,"v":27.671}
{"ts":1666110600000,"o":19370,"h":19370.5,"l":19357,"c":19357,"v":93.38}
{"ts":1666110660000,"o":19357,"h":19369.5,"l":19357,"c":19369,"v":45.07}
{"ts":1666110720000,"o":19369,"h":19375,"l":19363,"c":19375,"v":74.938}
{"ts":1666110780000,"o":19375,"h":19378.5,"l":19374.5,"c":19375.5,"v":42.118}
{"ts":1666110840000,"o":19375.5,"h":19395.5,"l":19375,"c":19391,"v":205.764}
{"ts":1666110900000,"o":19391,"h":19396,"l":19387.5,"c":19396,"v":34.417}
{"ts":1666110960000,"o":19396,"h":19405,"l":19392,"c":19405,"v":67.877}
{"ts":1666111020000,"o":19405,"h":19410,"l":19402,"c":19410,"v":181.702}
{"ts":1666111080000,"o":19410,"h":19410,"l":19405,"c":19405,"v":49.66}
{"ts":1666111140000,"o":19405,"h":19409.5,"l":19399.5,"c":19399.5,"v":118.29}
{"ts":1666111200000,"o":19399.5,"h":19406.5,"l":19387.5,"c":19406.5,"v":163.873}
{"ts":1666111260000,"o":19406.5,"h":19407.5,"l":19400.5,"c":19407.5,"v":31.08}
{"ts":1666111320000,"o":19407.5,"h":19410,"l":19407,"c":19410,"v":204.367}
{"ts":1666111380000,"o":19410,"h":19410,"l":19409.5,"c":19410,"v":86.934}
{"ts":1666111440000,"o":19410,"h":19410,"l":19394.5,"c":19394.5,"v":91.022}
{"ts":1666111500000,"o":19394.5,"h":19395,"l":19387,"c":19387,"v":107.691}
{"ts":1666111560000,"o":19387,"h":19395,"l":19387,"c":19395,"v":49.206}
{"ts":1666111620000,"o":19395,"h":19395,"l":19394.5,"c":19395,"v":54.808}
{"ts":1666111680000,"o":19395,"h":19400,"l":19394.5,"c":19399.5,"v":27.984}
{"ts":1666111740000,"o":19399.5,"h":19405,"l":19399.5,"c":19405,"v":81.325}
{"ts":1666111800000,"o":19405,"h":19420.5,"l":19404.5,"c":19420.5,"v":168.781}
{"ts":1666111860000,"o":19420.5,"h":19420.5,"l":19410.5,"c":19411.5,"v":86.019}
{"ts":1666111920000,"o":19411.5,"h":19412,"l":19408,"c":19408.5,"v":63.236}
{"ts":1666111980000,"o":19408.5,"h":19408.5,"l":19408,"c":19408,"v":8.614}
{"ts":1666112040000,"o":19408,"h":19430,"l":19408,"c":19426,"v":369.686}
{"ts":1666112100000,"o":19426,"h":19426.5,"l":19425,"c":19425,"v":129.212}
{"ts":1666112160000,"o":19425,"h":19427.5,"l":19418,"c":19418.5,"v":167.165}
{"ts":1666112220000,"o":19418.5,"h":19418.5,"l":19400,"c":19400.5,"v":141.9}
{"ts":1666112280000,"o":19400.5,"h":19407,"l":19399,"c":19406.5,"v":109.082}
{"ts":1666112340000,"o":19406.5,"h":19407,"l":19405.5,"c":19406,"v":21.614}
{"ts":1666112400000,"o":19406,"h":19406,"l":19388,"c":19388,"v":73.912}
{"ts":1666112460000,"o":19388,"h":19397.5,"l":19385,"c":19393,"v":81.185}
{"ts":1666112520000,"o":19393,"h":19402,"l":19392.5,"c":19392.5,"v":51.262}
{"ts":1666112580000,"o":19392.5,"h":19393.5,"l":19366,"c":19366,"v":206.37}
{"ts":1666112640000,"o":19366,"h":19370,"l":19360,"c":19361,"v":257.345}
{"ts":1666112700000,"o":19361,"h":19385,"l":19361,"c":19385,"v":152.889}
{"ts":1666112760000,"o":19385,"h":19385,"l":19373.5,"c":19373.5,"v":28.899}
{"ts":1666112820000,"o":19373.5,"h":19380,"l":19373.5,"c":19380,"v":76.09}
{"ts":1666112880000,"o":19380,"h":19387,"l":19379.5,"c":19387,"v":166.805}
{"ts":1666112940000,"o":19387,"h":19387,"l":19375.5,"c":19377.5,"v":22.689}
{"ts":1666113000000,"o":19377.5,"h":19387,"l":19376.5,"c":19385,"v":54.389}
{"ts":1666113060000,"o":19385,"h":19391,"l":19384.5,"c":19391,"v":55.685}
{"ts":1666113120000,"o":19391,"h":19391,"l":19390.5,"c":19391,"v":26.935}
{"ts":1666113180000,"o":19391,"h":19391,"l":19385,"c":19387.5,"v":28.126}
{"ts":1666113240000,"o":19387.5,"h":19392,"l":19387.5,"c":19391.5,"v":20.978}
{"ts":1666113300000,"o":19391.5,"h":19392,"l":19383.5,"c":19389,"v":35.289}
{"ts":1666113360000,"o":19389,"h":19389,"l":19386,"c":19386.5,"v":12.853}
{"ts":1666113420000,"o":19386.5,"h":19390,"l":19386,"c":19389,"v":22.238}
{"ts":1666113480000,"o":19389,"h":19389,"l":19378,"c":19378.5,"v":54.084}
{"ts":1666113540000,"o":19378.5,"h":19384,"l":19378,"c":19383.5,"v":9.347}
{"ts":1666113600000,"o":19383.5,"h":19390,"l":19383.5,"c":19390,"v":26.734}
{"ts":1666113660000,"o":19390,"h":19390,"l":19386,"c":19388,"v":22.667}
{"ts":1666113720000,"o":19388,"h":19388,"l":19383.5,"c":19384,"v":37.514}
{"ts":1666113780000,"o":19384,"h":19384,"l":19380,"c":19380.5,"v":18.938}
{"ts":1666113840000,"o":19380.5,"h":19390,"l":19380,"c":19389.5,"v":39.658}
{"ts":1666113900000,"o":19389.5,"h":19393.5,"l":19387.5,"c":19387.5,"v":148.88}
{"ts":1666113960000,"o":19387.5,"h":19395,"l":19387.5,"c":19395,"v":153.635}
{"ts":1666114020000,"o":19395,"h":19395,"l":19390,"c":19392.5,"v":48.358}
{"ts":1666114080000,"o":19392.5,"h":19393,"l":19390,"c":19390.5,"v":6.837}
{"ts":1666114140000,"o":19390.5,"h":19393,"l":19385.5,"c":19392.5,"v":58.127}
{"ts":1666114200000,"o":19392.5,"h":19393,"l":19387.5,"c":19390.5,"v":24.495}
{"ts":1666114260000,"o":19390.5,"h":19395,"l":19390,"c":19395,"v":93.577}
{"ts":1666114320000,"o":19395,"h":19400,"l":19394.5,"c":19400,"v":31.458}
{"ts":1666114380000,"o":19400,"h":19407.5,"l":19399.5,"c":19407.5,"v":73.622}
{"ts":1666114440000,"o":19407.5,"h":19421.5,"l":19407,"c":19421,"v":304.989}
{"ts":1666114500000,"o":19421,"h":19424,"l":19421,"c":19421,"v":183.013}
{"ts":1666114560000,"o":19421,"h":19421.5,"l":19414,"c":19418,"v":79.873}
{"ts":1666114620000,"o":19418,"h":19422.5,"l":19418,"c":19422.5,"v":146.347}
{"ts":1666114680000,"o":19422.5,"h":19422.5,"l":19411.5,"c":19415,"v":47.01}
{"ts":1666114740000,"o":19415,"h":19417,"l":19415,"c":19416.5,"v":18.675}
{"ts":1666114800000,"o":19416.5,"h":19421,"l":19416.5,"c":19418.5,"v":34.136}
{"ts":1666114860000,"o":19418.5,"h":19418.5,"l":19407.5,"c":19409,"v":51.56}
{"ts":1666114920000,"o":19409,"h":19409,"l":19407,"c":19407,"v":18.952}
{"ts":1666114980000,"o":19407,"h":19407.5,"l":19405,"c":19406.5,"v":21.125}
{"ts":1666115040000,"o":19406.5,"h":19407,"l":19404,"c":19404.5,"v":11.626}
{"ts":1666115100000,"o":19404.5,"h":19405,"l":19402,"c":19402.5,"v":20.683}
{"ts":1666115160000,"o":19402.5,"h":19402.5,"l":19390,"c":19390,"v":135.753}
{"ts":1666115220000,"o":19390,"h":19394,"l":19378.5,"c":19393.5,"v":282.279}
{"ts":1666115280000,"o":19393.5,"h":19394,"l":19387,"c":19387.5,"v":16.518}
{"ts":1666115340000,"o":19387.5,"h":19391.5,"l":19387,"c":19391,"v":32.705}
{"ts":1666115400000,"o":19391,"h":19396.5,"l":19391,"c":19396.5,"v":21.595}
{"ts":1666115460000,"o":19396.5,"h":19397.5,"l":19391,"c":19391.5,"v":31.072}
{"ts":1666115520000,"o":19391.5,"h":19394.5,"l":19389.5,"c":19394.5,"v":77.997}
{"ts":1666115580000,"o":19394.5,"h":19395,"l":19391,"c":19391.5,"v":24.084}
{"ts":1666115640000,"o":19391.5,"h":19392.5,"l":19387,"c":19392,"v":75.943}
{"ts":1666115700000,"o":19392,"h":19402,"l":19392,"c":19401.5,"v":44.457}
{"ts":1666115760000,"o":19401.5,"h":19402,"l":19393.5,"c":19394,"v":49.659}
{"ts":1666115820000,"o":19394,"h":19394,"l":19390,"c":19392,"v":36.689}
{"ts":1666115880000,"o":19392,"h":19397.5,"l":19392,"c":19397,"v":10.717}
{"ts":1666115940000,"o":19397,"h":19397.5,"l":19397,"c":19397,"v":11.612}
{"ts":1666116000000,"o":19397,"h":19400,"l":19397,"c":19397.5,"v":35.29}
{"ts":1666116060000,"o":19397.5,"h":19399,"l":19389,"c":19398.5,"v":15.417}
{"ts":1666116120000,"o":19398.5,"h":19401,"l":19392.5,"c":19393,"v":67.239}
{"ts":1666116180000,"o":19393,"h":19393,"l":19368,"c":19368.5,"v":183.012}
{"ts":1666116240000,"o":19368.5,"h":19378,"l":19368,"c":19377.5,"v":130.374}
{"ts":1666116300000,"o":19377.5,"h":19378.5,"l":19377.5,"c":19378,"v":14.126}
{"ts":1666116360000,"o":19378,"h":19381.5,"l":19378,"c":19381,"v":51.442}
{"ts":1666116420000,"o":19381,"h":19390.5,"l":19381,"c":19390,"v":34.09}
{"ts":1666116480000,"o":19390,"h":19397,"l":19390,"c":19395.5,"v":19.038}
{"ts":1666116540000,"o":19395.5,"h":19395.5,"l":19384,"c":19384,"v":30.699}
{"ts":1666116600000,"o":19384,"h":19395.5,"l":19384,"c":19395,"v":24.36}
{"ts":1666116660000,"o":19395,"h":19397.5,"l":19395,"c":19397.5,"v":9.634}
{"ts":1666116720000,"o":19397.5,"h":19397.5,"l":19396,"c":19396,"v":6.714}
{"ts":1666116780000,"o":19396,"h":19396.5,"l":19396,"c":19396,"v":14.755}
{"ts":1666116840000,"o":19396,"h":19396.5,"l":19396,"c":19396.5,"v":35.84}
{"ts":1666116900000,"o":19396.5,"h":19396.5,"l":19383.5,"c":19384,"v":16.769}
{"ts":1666116960000,"o":19384,"h":19385,"l":19376,"c":19384.5,"v":98.032}
{"ts":1666117020000,"o":19384.5,"h":19391,"l":19384.5,"c":19391,"v":4.726}
{"ts":1666117080000,"o":19391,"h":19391,"l":19390.5,"c":19391,"v":4.761}
{"ts":1666117140000,"o":19391,"h":19391,"l":19378.5,"c":19378.5,"v":30.365}
{"ts":1666117200000,"o":19378.5,"h":19379,"l":19375,"c":19375,"v":18.228}
{"ts":1666117260000,"o":19375,"h":19380,"l":19375,"c":19380,"v":27.083}
{"ts":1666117320000,"o":19380,"h":19380,"l":19377.5,"c":19378,"v":28.578}
{"ts":1666117380000,"o":19378,"h":19383,"l":19377.5,"c":19382.5,"v":5.995}
{"ts":1666117440000,"o":19382.5,"h":19383,"l":19382.5,"c":19382.5,"v":17.398}
{"ts":1666117500000,"o":19382.5,"h":19383,"l":19380,"c":19380.5,"v":10.188}
{"ts":1666117560000,"o":19380.5,"h":19380.5,"l":19375,"c":19375,"v":17.476}
{"ts":1666117620000,"o":19375,"h":19387,"l":19375,"c":19387,"v":26.797}
{"ts":1666117680000,"o":19387,"h":19387,"l":19386,"c":19386,"v":30.416}
{"ts":1666117740000,"o":19386,"h":19392.5,"l":19386,"c":19392.5,"v":16.988}
{"ts":1666117800000,"o":19392.5,"h":19392.5,"l":19386.5,"c":19387,"v":31.045}
{"ts":1666117860000,"o":19387,"h":19387,"l":19381,"c":19381,"v":10.944}
{"ts":1666117920000,"o":19381,"h":19381.5,"l":19370,"c":19370.5,"v":45.041}
{"ts":1666117980000,"o":19370.5,"h":19374.5,"l":19370,"c":19373,"v":51.424}
{"ts":1666118040000,"o":19373,"h":19373,"l":19352,"c":19361.5,"v":245.261}
{"ts":1666118100000,"o":19361.5,"h":19376.5,"l":19361.5,"c":19376.5,"v":90.07}
{"ts":1666118160000,"o":19376.5,"h":19380.5,"l":19322,"c":19327.5,"v":452.115}
{"ts":1666118220000,"o":19327.5,"h":19336.5,"l":19317,"c":19326.5,"v":340.742}
{"ts":1666118280000,"o":19326.5,"h":19341.5,"l":19326,"c":19330.5,"v":103.552}
{"ts":1666118340000,"o":19330.5,"h":19337.5,"l":19326.5,"c":19333.5,"v":100.468}
{"ts":1666118400000,"o":19333.5,"h":19338,"l":19330,"c":19330,"v":158.099}
{"ts":1666118460000,"o":19330,"h":19333,"l":19324,"c":19329.5,"v":66.44}
{"ts":1666118520000,"o":19329.5,"h":19336,"l":19323.5,"c":19326,"v":82.605}
{"ts":1666118580000,"o":19326,"h":19326,"l":19315.5,"c":19316,"v":158.941}
{"ts":1666118640000,"o":19316,"h":19316.5,"l":19255,"c":19266.5,"v":1771.506}
{"ts":1666118700000,"o":19266.5,"h":19280.5,"l":19264.5,"c":19269.5,"v":415.55}
{"ts":1666118760000,"o":19269.5,"h":19279,"l":19235,"c":19273,"v":969.062}
{"ts":1666118820000,"o":19273,"h":19273.5,"l":19244.5,"c":19245,"v":219.15}
{"ts":1666118880000,"o":19245,"h":19248.5,"l":19217.5,"c":19248,"v":878.838}
{"ts":1666118940000,"o":19248,"h":19255.5,"l":19232,"c":19255.5,"v":451.834}
{"ts":1666119000000,"o":19255.5,"h":19255.5,"l":19200,"c":19202,"v":830.864}
{"ts":1666119060000,"o":19202,"h":19216,"l":19183.5,"c":19193.5,"v":1070.657}
{"ts":1666119120000,"o":19193.5,"h":19194.5,"l":19164,"c":19194.5,"v":968.754}
{"ts":1666119180000,"o":19194.5,"h":19210,"l":19184,"c":19210,"v":371.071}
{"ts":1666119240000,"o":19210,"h":19210,"l":19180,"c":19185,"v":229.27}
{"ts":1666119300000,"o":19185,"h":19185,"l":19165.5,"c":19172,"v":391.609}
{"ts":1666119360000,"o":19172,"h":19196.5,"l":19171.5,"c":19196,"v":291.52}
{"ts":1666119420000,"o":19196,"h":19209,"l":19186.5,"c":19201.5,"v":363.559}
{"ts":1666119480000,"o":19201.5,"h":19219.5,"l":19201,"c":19219.5,"v":270.797}
{"ts":1666119540000,"o":19219.5,"h":19219.5,"l":19207.5,"c":19213,"v":259.172}
{"ts":1666119600000,"o":19213,"h":19213,"l":19159.5,"c":19160.5,"v":843.905}
{"ts":1666119660000,"o":19160.5,"h":19171,"l":19111.5,"c":19150,"v":1704.458}
{"ts":1666119720000,"o":19150,"h":19170,"l":19150,"c":19162.5,"v":346.15}
{"ts":1666119780000,"o":19162.5,"h":19176,"l":19162.5,"c":19176,"v":252.029}
{"ts":1666119840000,"o":19176,"h":19185.5,"l":19163.5,"c":19185.5,"v":326.085}
{"ts":1666119900000,"o":19185.5,"h":19185.5,"l":19181,"c":19181,"v":168.359}
{"ts":1666119960000,"o":19181,"h":19181.5,"l":19160.5,"c":19161,"v":109.688}
{"ts":1666120020000,"o":19161,"h":19165,"l":19150.5,"c":19165,"v":169.95}
{"ts":1666120080000,"o":19165,"h":19166,"l":19154,"c":19159.5,"v":111.558}
{"ts":1666120140000,"o":19159.5,"h":19166,"l":19155.5,"c":19155.5,"v":105.31}
{"ts":1666120200000,"o":19155.5,"h":19162,"l":19141,"c":19141.5,"v":444.846}
{"ts":1666120260000,"o":19141.5,"h":19153.5,"l":19134,"c":19140.5,"v":186.908}
{"ts":1666120320000,"o":19140.5,"h":19140.5,"l":19125,"c":19126.5,"v":299.41}
{"ts":1666120380000,"o":19126.5,"h":19140.5,"l":19126.5,"c":19140,"v":112.327}
{"ts":1666120440000,"o":19140,"h":19140.5,"l":19125.5,"c":19126,"v":160.537}
{"ts":1666120500000,"o":19126,"h":19126,"l":19080,"c":19100.5,"v":1570.16}
{"ts":1666120560000,"o":19100.5,"h":19116.5,"l":19095,"c":19116.5,"v":402.474}
{"ts":1666120620000,"o":19116.5,"h":19140.5,"l":19116,"c":19138.5,"v":331.923}
{"ts":1666120680000,"o":19138.5,"h":19155,"l":19138.5,"c":19155,"v":257.949}
{"ts":1666120740000,"o":19155,"h":19155,"l":19151.5,"c":19151.5,"v":155.273}
{"ts":1666120800000,"o":19151.5,"h":19152,"l":19116.5,"c":19120,"v":232.774}
{"ts":1666120860000,"o":19120,"h":19121.5,"l":19105,"c":19114,"v":152.717}
{"ts":1666120920000,"o":19114,"h":19114.5,"l":19095,"c":19096,"v":227.124}
{"ts":1666120980000,"o":19096,"h":19132.5,"l":19096,"c":19116,"v":435.206}
{"ts":1666121040000,"o":19116,"h":19121,"l":19111,"c":19116,"v":83.875}
{"ts":1666121100000,"o":19116,"h":19118,"l":19101,"c":19106,"v":150.759}
{"ts":1666121160000,"o":19106,"h":19118,"l":19105.5,"c":19113,"v":76.175}
{"ts":1666121220000,"o":19113,"h":19123.5,"l":19112.5,"c":19114.5,"v":127.574}
{"ts":1666121280000,"o":19114.5,"h":19140.5,"l":19114.5,"c":19136,"v":179.022}
{"ts":1666121340000,"o":19136,"h":19151.5,"l":19136,"c":19151,"v":223.445}
{"ts":1666121400000,"o":19151,"h":19152.5,"l":19141,"c":19150.5,"v":199.871}
{"ts":1666121460000,"o":19150.5,"h":19191,"l":19150,"c":19186,"v":799.681}
{"ts":1666121520000,"o":19186,"h":19196.5,"l":19182,"c":19182,"v":344.124}
{"ts":1666121580000,"o":19182,"h":19195.5,"l":19172,"c":19193.5,"v":260.568}
{"ts":1666121640000,"o":19193.5,"h":19197,"l":19187,"c":19187,"v":140.073}
{"ts":1666121700000,"o":19187,"h":19189.5,"l":19162,"c":19162,"v":172.561}
{"ts":1666121760000,"o":19162,"h":19169,"l":19151.5,"c":19160,"v":172.48}
{"ts":1666121820000,"o":19160,"h":19169.5,"l":19155,"c":19167,"v":139.147}
{"ts":1666121880000,"o":19167,"h":19178.5,"l":19167,"c":19177.5,"v":85.505}
{"ts":1666121940000,"o":19177.5,"h":19190,"l":19177.5,"c":19189.5,"v":119.262}
{"ts":1666122000000,"o":19189.5,"h":19190,"l":19180,"c":19180.5,"v":64.379}
{"ts":1666122060000,"o":19180.5,"h":19191,"l":19180,"c":19189,"v":39.84}
{"ts":1666122120000,"o":19189,"h":19196,"l":19186,"c":19195.5,"v":79.285}
{"ts":1666122180000,"o":19195.5,"h":19202,"l":19190.5,"c":19197,"v":253.158}
{"ts":1666122240000,"o":19197,"h":19201.5,"l":19197,"c":19201.5,"v":147.761}
{"ts":1666122300000,"o":19201.5,"h":19201.5,"l":19187,"c":19194,"v":97.282}
{"ts":1666122360000,"o":19194,"h":19196.5,"l":19193,"c":19193.5,"v":79.099}
{"ts":1666122420000,"o":19193.5,"h":19193.5,"l":19193,"c":19193.5,"v":37.941}
{"ts":1666122480000,"o":19193.5,"h":19193.5,"l":19188.5,"c":19188.5,"v":35.955}
{"ts":1666122540000,"o":19188.5,"h":19191,"l":19188.5,"c":19191,"v":43.157}
{"ts":1666122600000,"o":19191,"h":19209,"l":19191,"c":19197,"v":276.244}
{"ts":1666122660000,"o":19197,"h":19200,"l":19195.5,"c":19199,"v":103.26}
{"ts":1666122720000,"o":19199,"h":19200,"l":19195,"c":19199.5,"v":84.857}
{"ts":1666122780000,"o":19199.5,"h":19200,"l":19190,"c":19197.5,"v":55.68}
{"ts":1666122840000,"o":19197.5,"h":19198,"l":19186,"c":19190,"v":28.89}
{"ts":1666122900000,"o":19190,"h":19190.5,"l":19174.5,"c":19175.5,"v":131.771}
{"ts":1666122960000,"o":19175.5,"h":19186,"l":19175.5,"c":19186,"v":69.912}
{"ts":1666123020000,"o":19186,"h":19193,"l":19186,"c":19193,"v":46.697}
{"ts":1666123080000,"o":19193,"h":19195.5,"l":19192.5,"c":19195,"v":45.775}
{"ts":1666123140000,"o":19195,"h":19212.5,"l":19195,"c":19212.5,"v":171.68}
{"ts":1666123200000,"o":19212.5,"h":19235,"l":19191,"c":19212.5,"v":904.682}
{"ts":1666123260000,"o":19212.5,"h":19222.5,"l":19206,"c":19212.5,"v":131.711}
{"ts":1666123320000,"o":19212.5,"h":19235,"l":19212,"c":19234.5,"v":139.676}
{"ts":1666123380000,"o":19234.5,"h":19277,"l":19229.5,"c":19271,"v":991.051}
{"ts":1666123440000,"o":19271,"h":19279,"l":19263,"c":19269,"v":610.064}
{"ts":1666123500000,"o":19269,"h":19270.5,"l":19262,"c":19265.5,"v":317.002}
{"ts":1666123560000,"o":19265.5,"h":19273.5,"l":19265,"c":19267,"v":107.838}
{"ts":1666123620000,"o":19267,"h":19267,"l":19252.5,"c":19253,"v":123.377}
{"ts":1666123680000,"o":19253,"h":19254.5,"l":19241.5,"c":19254.5,"v":136.574}
{"ts":1666123740000,"o":19254.5,"h":19259,"l":19253.5,"c":19253.5,"v":91.163}
{"ts":1666123800000,"o":19253.5,"h":19254,"l":19243,"c":19243,"v":108.542}
{"ts":1666123860000,"o":19243,"h":19260.5,"l":19243,"c":19260.5,"v":114.172}
{"ts":1666123920000,"o":19260.5,"h":19263.5,"l":19259,"c":19259.5,"v":106.125}
{"ts":1666123980000,"o":19259.5,"h":19259.5,"l":19250,"c":19250,"v":48.116}
{"ts":1666124040000,"o":19250,"h":19250.5,"l":19245,"c":19245,"v":106.04}
{"ts":1666124100000,"o":19245,"h":19257,"l":19245,"c":19257,"v":81.753}
{"ts":1666124160000,"o":19257,"h":19265,"l":19256.5,"c":19265,"v":69.679}
{"ts":1666124220000,"o":19265,"h":19286.5,"l":19264.5,"c":19285,"v":315.985}
{"ts":1666124280000,"o":19285,"h":19297.5,"l":19284.5,"c":19292.5,"v":424.018}
{"ts":1666124340000,"o":19292.5,"h":19292.5,"l":19284,"c":19287,"v":137.016}
{"ts":1666124400000,"o":19287,"h":19292,"l":19280,"c":19280,"v":143.824}
{"ts":1666124460000,"o":19280,"h":19288,"l":19280,"c":19288,"v":161.543}
{"ts":1666124520000,"o":19288,"h":19288,"l":19282.5,"c":19282.5,"v":176.536}
{"ts":1666124580000,"o":19282.5,"h":19285,"l":19282.5,"c":19284.5,"v":94.651}
{"ts":1666124640000,"o":19284.5,"h":19284.5,"l":19284,"c":19284.5,"v":26.923}
{"ts":1666124700000,"o":19284.5,"h":19285.5,"l":19283,"c":19285,"v":140.134}
{"ts":1666124760000,"o":19285,"h":19285.5,"l":19285,"c":19285,"v":27.848}
{"ts":1666124820000,"o":19285,"h":19285.5,"l":19271.5,"c":19277.5,"v":128.87}
{"ts":1666124880000,"o":19277.5,"h":19279.5,"l":19277.5,"c":19279,"v":48.59}
{"ts":1666124940000,"o":19279,"h":19281,"l":19279,"c":19280.5,"v":16.665}
{"ts":1666125000000,"o":19280.5,"h":19291.5,"l":19280.5,"c":19284.5,"v":79.798}
{"ts":1666125060000,"o":19284.5,"h":19284.5,"l":19280.5,"c":19281,"v":50.662}
{"ts":1666125120000,"o":19281,"h":19283,"l":19280.5,"c":19282.5,"v":81.042}
{"ts":1666125180000,"o":19282.5,"h":19285,"l":19282.5,"c":19284.5,"v":50.038}
{"ts":1666125240000,"o":19284.5,"h":19290.5,"l":19284.5,"c":19290,"v":23.887}
{"ts":1666125300000,"o":19290,"h":19290.5,"l":19282.5,"c":19282.5,"v":36.033}
{"ts":1666125360000,"o":19282.5,"h":19283,"l":19278,"c":19278.5,"v":44.966}
{"ts":1666125420000,"o":19278.5,"h":19278.5,"l":19278,"c":19278,"v":26.474}
{"ts":1666125480000,"o":19278,"h":19278.5,"l":19278,"c":19278.5,"v":10.388}
{"ts":1666125540000,"o":19278.5,"h":19288.5,"l":19278,"c":19288,"v":108.592}
{"ts":1666125600000,"o":19288,"h":19320,"l":19288,"c":19320,"v":444.276}
{"ts":1666125660000,"o":19320,"h":19379.5,"l":19319.5,"c":19379,"v":1260.174}
{"ts":1666125720000,"o":19379,"h":19418,"l":19379,"c":19402,"v":1209.314}
{"ts":1666125780000,"o":19402,"h":19402.5,"l":19387,"c":19387,"v":344.244}
{"ts":1666125840000,"o":19387,"h":19389.5,"l":19380,"c":19384,"v":239.138}
{"ts":1666125900000,"o":19384,"h":19398.5,"l":19383.5,"c":19398.5,"v":321.462}
{"ts":1666125960000,"o":19398.5,"h":19426,"l":19396.5,"c":19410.5,"v":777.716}
{"ts":1666126020000,"o":19410.5,"h":19415.5,"l":19399.5,"c":19414.5,"v":321.318}
{"ts":1666126080000,"o":19414.5,"h":19415,"l":19394,"c":19394,"v":309.631}
{"ts":1666126140000,"o":19394,"h":19394.5,"l":19372.5,"c":19377,"v":204.021}
{"ts":1666126200000,"o":19377,"h":19391.5,"l":19377,"c":19385.5,"v":134.214}
{"ts":1666126260000,"o":19385.5,"h":19385.5,"l":19365,"c":19369,"v":142.886}
{"ts":1666126320000,"o":19369,"h":19369,"l":19353.5,"c":19358,"v":241.751}
{"ts":1666126380000,"o":19358,"h":19362,"l":19357.5,"c":19362,"v":77.549}
{"ts":1666126440000,"o":19362,"h":19363,"l":19353,"c":19362.5,"v":174.091}
{"ts":1666126500000,"o":19362.5,"h":19373,"l":19362.5,"c":19363,"v":131.68}
{"ts":1666126560000,"o":19363,"h":19366.5,"l":19359.5,"c":19366.5,"v":38.893}
{"ts":1666126620000,"o":19366.5,"h":19366.5,"l":19354.5,"c":19355,"v":70.444}
{"ts":1666126680000,"o":19355,"h":19366.5,"l":19354.5,"c":19363.5,"v":83.382}
{"ts":1666126740000,"o":19363.5,"h":19364,"l":19355.5,"c":19356.5,"v":46.149}
{"ts":1666126800000,"o":19356.5,"h":19364,"l":19356.5,"c":19364,"v":49.792}
{"ts":1666126860000,"o":19364,"h":19365.5,"l":19364,"c":19365,"v":51.057}
{"ts":1666126920000,"o":19365,"h":19365.5,"l":19357.5,"c":19358,"v":91.563}
{"ts":1666126980000,"o":19358,"h":19358,"l":19344,"c":19344,"v":147.633}
{"ts":1666127040000,"o":19344,"h":19350,"l":19343,"c":19349.5,"v":66.023}
{"ts":1666127100000,"o":19349.5,"h":19353,"l":19348,"c":19348.5,"v":47.332}
{"ts":1666127160000,"o":19348.5,"h":19348.5,"l":19339,"c":19339.5,"v":116.024}
{"ts":1666127220000,"o":19339.5,"h":19339.5,"l":19329.5,"c":19330,"v":221.186}
{"ts":1666127280000,"o":19330,"h":19330,"l":19312.5,"c":19313,"v":325.492}
{"ts":1666127340000,"o":19313,"h":19313,"l":19290,"c":19290.5,"v":292.104}
{"ts":1666127400000,"o":19290.5,"h":19310,"l":19285,"c":19309.5,"v":407.439}
{"ts":1666127460000,"o":19309.5,"h":19319,"l":19309.5,"c":19318.5,"v":125.434}
{"ts":1666127520000,"o":19318.5,"h":19323,"l":19313.5,"c":19313.5,"v":87.475}
{"ts":1666127580000,"o":19313.5,"h":19322,"l":19313.5,"c":19322,"v":26.577}
{"ts":1666127640000,"o":19322,"h":19323,"l":19319,"c":19323,"v":28.062}
{"ts":1666127700000,"o":19323,"h":19325,"l":19322.5,"c":19325,"v":50.979}
{"ts":1666127760000,"o":19325,"h":19334,"l":19324.5,"c":19332.5,"v":50.203}
{"ts":1666127820000,"o":19332.5,"h":19332.5,"l":19326,"c":19326,"v":67.86}
{"ts":1666127880000,"o":19326,"h":19335,"l":19326,"c":19335,"v":14.611}
{"ts":1666127940000,"o":19335,"h":19335,"l":19331,"c":19331.5,"v":17.448}
{"ts":1666128000000,"o":19331.5,"h":19331.5,"l":19325,"c":19325.5,"v":16.332}
{"ts":1666128060000,"o":19325.5,"h":19325.5,"l":19304.5,"c":19305,"v":130.046}
{"ts":1666128120000,"o":19305,"h":19310,"l":19303,"c":19310,"v":57.052}
{"ts":1666128180000,"o":19310,"h":19310,"l":19309.5,"c":19309.5,"v":7.086}
{"ts":1666128240000,"o":19309.5,"h":19313,"l":19309,"c":19309.5,"v":27.224}
{"ts":1666128300000,"o":19309.5,"h":19309.5,"l":19300.5,"c":19300.5,"v":24.942}
{"ts":1666128360000,"o":19300.5,"h":19301.5,"l":19283.5,"c":19285,"v":201.042}
{"ts":1666128420000,"o":19285,"h":19285.5,"l":19213,"c":19219.5,"v":1128.271}
{"ts":1666128480000,"o":19219.5,"h":19266,"l":19210,"c":19262,"v":347.243}
{"ts":1666128540000,"o":19262,"h":19268.5,"l":19250.5,"c":19268,"v":67.805}
{"ts":1666128600000,"o":19268,"h":19269,"l":19240,"c":19240.5,"v":61.452}
{"ts":1666128660000,"o":19240.5,"h":19257.5,"l":19215,"c":19236,"v":234.965}
{"ts":1666128720000,"o":19236,"h":19255,"l":19235.5,"c":19254.5,"v":99.995}
{"ts":1666128780000,"o":19254.5,"h":19262.5,"l":19240,"c":19245.5,"v":113.72}
{"ts":1666128840000,"o":19245.5,"h":19268.5,"l":19245.5,"c":19268.5,"v":192.054}
{"ts":1666128900000,"o":19268.5,"h":19299.5,"l":19268,"c":19288,"v":266.892}
{"ts":1666128960000,"o":19288,"h":19293,"l":19287,"c":19287,"v":64.944}
{"ts":1666129020000,"o":19287,"h":19287.5,"l":19275,"c":19281.5,"v":44.316}
{"ts":1666129080000,"o":19281.5,"h":19288,"l":19269.5,"c":19288,"v":93.61}
{"ts":1666129140000,"o":19288,"h":19288,"l":19283,"c":19283.5,"v":19.942}
{"ts":1666129200000,"o":19283.5,"h":19285,"l":19280.5,"c":19280.5,"v":22.44}
{"ts":1666129260000,"o":19280.5,"h":19290,"l":19275,"c":19290,"v":56.172}
{"ts":1666129320000,"o":19290,"h":19303,"l":19287,"c":19303,"v":83.137}
{"ts":1666129380000,"o":19303,"h":19303,"l":19300,"c":19303,"v":49.183}
{"ts":1666129440000,"o":19303,"h":19303,"l":19294,"c":19294.5,"v":49.657}
{"ts":1666129500000,"o":19294.5,"h":19304,"l":19291,"c":19303.5,"v":84.029}
{"ts":1666129560000,"o":19303.5,"h":19311,"l":19303.5,"c":19310.5,"v":180.654}
{"ts":1666129620000,"o":19310.5,"h":19317.5,"l":19310.5,"c":19317.5,"v":72.854}
{"ts":1666129680000,"o":19317.5,"h":19317.5,"l":19307.5,"c":19310,"v":84.621}
{"ts":1666129740000,"o":19310,"h":19310,"l":19307,"c":19307.5,"v":48.205}
{"ts":1666129800000,"o":19307.5,"h":19307.5,"l":19304.5,"c":19305,"v":54.383}
{"ts":1666129860000,"o":19305,"h":19305,"l":19281.5,"c":19282,"v":216.417}
{"ts":1666129920000,"o":19282,"h":19282.5,"l":19281.5,"c":19282,"v":46.704}
{"ts":1666129980000,"o":19282,"h":19282.5,"l":19282,"c":19282,"v":20.043}
{"ts":1666130040000,"o":19282,"h":19282.5,"l":19282,"c":19282,"v":42.408}
{"ts":1666130100000,"o":19282,"h":19282.5,"l":19282,"c":19282.5,"v":87.601}
{"ts":1666130160000,"o":19282.5,"h":19282.5,"l":19267.5,"c":19268,"v":94.317}
{"ts":1666130220000,"o":19268,"h":19274.5,"l":19267.5,"c":19274,"v":75.999}
{"ts":1666130280000,"o":19274,"h":19291.5,"l":19274,"c":19291,"v":100.008}
{"ts":1666130340000,"o":19291,"h":19295.5,"l":19288.5,"c":19289,"v":47.637}
{"ts":1666130400000,"o":19289,"h":19289,"l":19260,"c":19266,"v":203.862}
{"ts":1666130460000,"o":19266,"h":19266.5,"l":19255,"c":19265,"v":142.393}
{"ts":1666130520000,"o":19265,"h":19277,"l":19265,"c":19275.5,"v":24.996}
{"ts":1666130580000,"o":19275.5,"h":19276,"l":19265,"c":19265,"v":36.886}
{"ts":1666130640000,"o":19265,"h":19282.5,"l":19265,"c":19280,"v":113.543}
{"ts":1666130700000,"o":19280,"h":19298.5,"l":19279.5,"c":19298.5,"v":42.696}
{"ts":1666130760000,"o":19298.5,"h":19298.5,"l":19289,"c":19289,"v":25.071}
{"ts":1666130820000,"o":19289,"h":19298.5,"l":19289,"c":19298,"v":67.731}
{"ts":1666130880000,"o":19298,"h":19298.5,"l":19262,"c":19262.5,"v":123.801}
{"ts":1666130940000,"o":19262.5,"h":19269.5,"l":19254,"c":19259,"v":124.157}
{"ts":1666131000000,"o":19259,"h":19272,"l":19259,"c":19271.5,"v":34.751}
{"ts":1666131060000,"o":19271.5,"h":19278,"l":19271.5,"c":19275,"v":35.466}
{"ts":1666131120000,"o":19275,"h":19283,"l":19274.5,"c":19283,"v":36.323}
{"ts":1666131180000,"o":19283,"h":19283,"l":19278.5,"c":19278.5,"v":24.965}
{"ts":1666131240000,"o":19278.5,"h":19278.5,"l":19275,"c":19275,"v":76.164}
{"ts":1666131300000,"o":19275,"h":19275.5,"l":19268.5,"c":19268.5,"v":20.024}
{"ts":1666131360000,"o":19268.5,"h":19269,"l":19268.5,"c":19268.5,"v":8.445}
{"ts":1666131420000,"o":19268.5,"h":19285,"l":19268.5,"c":19280.5,"v":56.057}
{"ts":1666131480000,"o":19280.5,"h":19280.5,"l":19274,"c":19274.5,"v":9.906}
{"ts":1666131540000,"o":19274.5,"h":19274.5,"l":19268.5,"c":19269,"v":17.63}
{"ts":1666131600000,"o":19269,"h":19269,"l":19259.5,"c":19259.5,"v":45.414}
{"ts":1666131660000,"o":19259.5,"h":19260,"l":19250.5,"c":19255,"v":46.903}
{"ts":1666131720000,"o":19255,"h":19265.5,"l":19255,"c":19265.5,"v":30.764}
{"ts":1666131780000,"o":19265.5,"h":19273.5,"l":19265,"c":19273,"v":42.439}
{"ts":1666131840000,"o":19273,"h":19275,"l":19273,"c":19275,"v":10.811}
{"ts":1666131900000,"o":19275,"h":19275,"l":19273.5,"c":19274,"v":6.312}
{"ts":1666131960000,"o":19274,"h":19274,"l":19272.5,"c":19273,"v":15.718}
{"ts":1666132020000,"o":19273,"h":19290,"l":19272.5,"c":19289.5,"v":99.982}
{"ts":1666132080000,"o":19289.5,"h":19295,"l":19285,"c":19294.5,"v":52.217}
{"ts":1666132140000,"o":19294.5,"h":19295,"l":19294.5,"c":19295,"v":37.232}
{"ts":1666132200000,"o":19295,"h":19295,"l":19288,"c":19288,"v":28.822}
{"ts":1666132260000,"o":19288,"h":19294.5,"l":19287.5,"c":19294.5,"v":11.669}
{"ts":1666132320000,"o":19294.5,"h":19294.5,"l":19288.5,"c":19289,"v":16.955}
{"ts":1666132380000,"o":19289,"h":19289,"l":19278.5,"c":19279,"v":31.113}
{"ts":1666132440000,"o":19279,"h":19279,"l":19278.5,"c":19278.5,"v":6.202}
{"ts":1666132500000,"o":19278.5,"h":19281.5,"l":19278.5,"c":19281,"v":14.2}
{"ts":1666132560000,"o":19281,"h":19291.5,"l":19281,"c":19291.5,"v":60.654}
{"ts":1666132620000,"o":19291.5,"h":19291.5,"l":19281.5,"c":19281.5,"v":20.096}
{"ts":1666132680000,"o":19281.5,"h":19282,"l":19277.5,"c":19277.5,"v":20.019}
{"ts":1666132740000,"o":19277.5,"h":19278,"l":19275.5,"c":19277.5,"v":18.797}
{"ts":1666132800000,"o":19277.5,"h":19289.5,"l":19277.5,"c":19289,"v":17.198}
{"ts":1666132860000,"o":19289,"h":19290,"l":19289,"c":19289.5,"v":7.736}
{"ts":1666132920000,"o":19289.5,"h":19299.5,"l":19289.5,"c":19299.5,"v":33.67}
{"ts":1666132980000,"o":19299.5,"h":19305.5,"l":19294,"c":19305.5,"v":122.264}
{"ts":1666133040000,"o":19305.5,"h":19308,"l":19302,"c":19302.5,"v":46.869}
{"ts":1666133100000,"o":19302.5,"h":19302.5,"l":19296,"c":19298.5,"v":37.369}
{"ts":1666133160000,"o":19298.5,"h":19299,"l":19298,"c":19298,"v":6.179}
{"ts":1666133220000,"o":19298,"h":19298.5,"l":19298,"c":19298,"v":8.3}
{"ts":1666133280000,"o":19298,"h":19299,"l":19298,"c":19299,"v":7.297}
{"ts":1666133340000,"o":19299,"h":19310,"l":19298.5,"c":19306,"v":45.74}
{"ts":1666133400000,"o":19306,"h":19316.5,"l":19306,"c":19316,"v":110.687}
{"ts":1666133460000,"o":19316,"h":19326.5,"l":19315.5,"c":19323.5,"v":123.16}
{"ts":1666133520000,"o":19323.5,"h":19329,"l":19323.5,"c":19326.5,"v":57.173}
{"ts":1666133580000,"o":19326.5,"h":19327,"l":19322,"c":19322,"v":42.512}
{"ts":1666133640000,"o":19322,"h":19322.5,"l":19321.5,"c":19321.5,"v":33.978}
{"ts":1666133700000,"o":19321.5,"h":19322,"l":19321.5,"c":19321.5,"v":26.131}
{"ts":1666133760000,"o":19321.5,"h":19322,"l":19321.5,"c":19321.5,"v":31.061}
{"ts":1666133820000,"o":19321.5,"h":19322,"l":19321.5,"c":19321.5,"v":22.837}
{"ts":1666133880000,"o":19321.5,"h":19322,"l":19316.5,"c":19316.5,"v":32.971}
{"ts":1666133940000,"o":19316.5,"h":19317,"l":19314.5,"c":19315,"v":13.739}
{"ts":1666134000000,"o":19315,"h":19328,"l":19314.5,"c":19327.5,"v":72.914}
{"ts":1666134060000,"o":19327.5,"h":19328,"l":19316,"c":19316.5,"v":33.209}
{"ts":1666134120000,"o":19316.5,"h":19316.5,"l":19313.5,"c":19313.5,"v":35.694}
{"ts":1666134180000,"o":19313.5,"h":19314,"l":19312,"c":19312,"v":46.173}
{"ts":1666134240000,"o":19312,"h":19312.5,"l":19312,"c":19312,"v":8.224}
{"ts":1666134300000,"o":19312,"h":19312.5,"l":19303.5,"c":19308,"v":89.305}
{"ts":1666134360000,"o":19308,"h":19308.5,"l":19306,"c":19307.5,"v":18.211}
{"ts":1666134420000,"o":19307.5,"h":19327,"l":19307.5,"c":19326.5,"v":58.473}
{"ts":1666134480000,"o":19326.5,"h":19343,"l":19326.5,"c":19336.5,"v":113.355}
{"ts":1666134540000,"o":19336.5,"h":19340.5,"l":19328.5,"c":19340.5,"v":66.793}
{"ts":1666134600000,"o":19340.5,"h":19347,"l":19340.5,"c":19342,"v":66.17}
{"ts":1666134660000,"o":19342,"h":19342.5,"l":19342,"c":19342,"v":17.331}
{"ts":1666134720000,"o":19342,"h":19347,"l":19342,"c":19346.5,"v":44.723}
{"ts":1666134780000,"o":19346.5,"h":19354.5,"l":19346.5,"c":19350.5,"v":252.596}
{"ts":1666134840000,"o":19350.5,"h":19365.5,"l":19350.5,"c":19365.5,"v":162.864}
{"ts":1666134900000,"o":19365.5,"h":19365.5,"l":19357.5,"c":19358,"v":78.738}
{"ts":1666134960000,"o":19358,"h":19358,"l":19349.5,"c":19350,"v":69.074}
{"ts":1666135020000,"o":19350,"h":19350,"l":19340,"c":19340.5,"v":59.77}
{"ts":1666135080000,"o":19340.5,"h":19340.5,"l":19340,"c":19340.5,"v":36.796}
{"ts":1666135140000,"o":19340.5,"h":19340.5,"l":19340,"c":19340,"v":16.297}
{"ts":1666135200000,"o":19340,"h":19341,"l":19340,"c":19340.5,"v":21.422}
{"ts":1666135260000,"o":19340.5,"h":19341,"l":19340.5,"c":19341,"v":14.324}
{"ts":1666135320000,"o":19341,"h":19341,"l":19340.5,"c":19340.5,"v":15.118}
{"ts":1666135380000,"o":19340.5,"h":19341,"l":19338,"c":19338,"v":25}
{"ts":1666135440000,"o":19338,"h":19338.5,"l":19327,"c":19327,"v":60.491}
{"ts":1666135500000,"o":19327,"h":19334.5,"l":19327,"c":19331,"v":75.698}
{"ts":1666135560000,"o":19331,"h":19332.5,"l":19330.5,"c":19332.5,"v":19.905}
{"ts":1666135620000,"o":19332.5,"h":19332.5,"l":19332,"c":19332,"v":22.199}
{"ts":1666135680000,"o":19332,"h":19332.5,"l":19331,"c":19331,"v":20.224}
{"ts":1666135740000,"o":19331,"h":19331.5,"l":19326.5,"c":19327,"v":45.47}
{"ts":1666135800000,"o":19327,"h":19327,"l":19318.5,"c":19319,"v":98.929}
{"ts":1666135860000,"o":19319,"h":19331.5,"l":19318.5,"c":19331,"v":54.12}
{"ts":1666135920000,"o":19331,"h":19332,"l":19331,"c":19331.5,"v":27.905}
{"ts":1666135980000,"o":19331.5,"h":19338.5,"l":19331.5,"c":19338,"v":24.302}
{"ts":1666136040000,"o":19338,"h":19354,"l":19338,"c":19353,"v":60.147}
{"ts":1666136100000,"o":19353,"h":19353.5,"l":19341.5,"c":19341.5,"v":39.247}
{"ts":1666136160000,"o":19341.5,"h":19344,"l":19339,"c":19341,"v":36.991}
{"ts":1666136220000,"o":19341,"h":19341.5,"l":19332,"c":19332.5,"v":25.998}
{"ts":1666136280000,"o":19332.5,"h":19339,"l":19330,"c":19338.5,"v":33.137}
{"ts":1666136340000,"o":19338.5,"h":19339,"l":19331.5,"c":19331.5,"v":25.905}
{"ts":1666136400000,"o":19331.5,"h":19332,"l":19326.5,"c":19327,"v":40.133}
{"ts":1666136460000,"o":19327,"h":19327,"l":19325,"c":19325.5,"v":35.901}
{"ts":1666136520000,"o":19325.5,"h":19330,"l":19325,"c":19328,"v":86.177}
{"ts":1666136580000,"o":19328,"h":19328,"l":19318,"c":19318.5,"v":90.161}
{"ts":1666136640000,"o":19318.5,"h":19325.5,"l":19318,"c":19325,"v":78.423}
{"ts":1666136700000,"o":19325,"h":19327.5,"l":19325,"c":19327.5,"v":26.691}
{"ts":1666136760000,"o":19327.5,"h":19337,"l":19327,"c":19337,"v":25.189}
{"ts":1666136820000,"o":19337,"h":19341.5,"l":19336.5,"c":19339,"v":31.925}
{"ts":1666136880000,"o":19339,"h":19341,"l":19338.5,"c":19341,"v":21.064}
{"ts":1666136940000,"o":19341,"h":19347.5,"l":19340.5,"c":19347.5,"v":38.528}
{"ts":1666137000000,"o":19347.5,"h":19347.5,"l":19347,"c":19347.5,"v":9.4}
{"ts":1666137060000,"o":19347.5,"h":19347.5,"l":19347,"c":19347.5,"v":4.605}
{"ts":1666137120000,"o":19347.5,"h":19347.5,"l":19347,"c":19347.5,"v":6.804}
{"ts":1666137180000,"o":19347.5,"h":19347.5,"l":19342,"c":19342.5,"v":34.957}
{"ts":1666137240000,"o":19342.5,"h":19342.5,"l":19342,"c":19342.5,"v":7.371}
{"ts":1666137300000,"o":19342.5,"h":19342.5,"l":19323,"c":19323,"v":92.227}
{"ts":1666137360000,"o":19323,"h":19323.5,"l":19312,"c":19313.5,"v":121.534}
{"ts":1666137420000,"o":19313.5,"h":19317.5,"l":19313.5,"c":19317.5,"v":50.393}
{"ts":1666137480000,"o":19317.5,"h":19323.5,"l":19316.5,"c":19323,"v":43.588}
{"ts":1666137540000,"o":19323,"h":19323.5,"l":19320,"c":19320.5,"v":63.101}
{"ts":1666137600000,"o":19320.5,"h":19323.5,"l":19315,"c":19323,"v":61.11}
{"ts":1666137660000,"o":19323,"h":19330.5,"l":19323,"c":19328,"v":53.151}
{"ts":1666137720000,"o":19328,"h":19336.5,"l":19320.5,"c":19321,"v":37.024}
{"ts":1666137780000,"o":19321,"h":19332,"l":19320.5,"c":19331.5,"v":33.008}
{"ts":1666137840000,"o":19331.5,"h":19335,"l":19331.5,"c":19332,"v":46.192}
{"ts":1666137900000,"o":19332,"h":19337,"l":19331.5,"c":19336.5,"v":38.334}
{"ts":1666137960000,"o":19336.5,"h":19345,"l":19317.5,"c":19322.5,"v":150.884}
{"ts":1666138020000,"o":19322.5,"h":19332,"l":19322.5,"c":19327,"v":39.088}
{"ts":1666138080000,"o":19327,"h":19330,"l":19323.5,"c":19323.5,"v":23.286}
{"ts":1666138140000,"o":19323.5,"h":19324,"l":19301.5,"c":19302,"v":74.856}
{"ts":1666138200000,"o":19302,"h":19304.5,"l":19280.5,"c":19289.5,"v":273.777}
{"ts":1666138260000,"o":19289.5,"h":19289.5,"l":19282,"c":19284,"v":79.45}
{"ts":1666138320000,"o":19284,"h":19291,"l":19283.5,"c":19290.5,"v":91.753}
{"ts":1666138380000,"o":19290.5,"h":19290.5,"l":19281,"c":19281.5,"v":48.276}
{"ts":1666138440000,"o":19281.5,"h":19281.5,"l":19267.5,"c":19271,"v":271.534}
{"ts":1666138500000,"o":19271,"h":19278,"l":19254,"c":19254,"v":304.761}
{"ts":1666138560000,"o":19254,"h":19268.5,"l":19254,"c":19261.5,"v":85.5}
{"ts":1666138620000,"o":19261.5,"h":19264,"l":19260.5,"c":19261,"v":68.673}
{"ts":1666138680000,"o":19261,"h":19262,"l":19253,"c":19256.5,"v":150.987}
{"ts":1666138740000,"o":19256.5,"h":19276,"l":19256.5,"c":19276,"v":41.319}
{"ts":1666138800000,"o":19276,"h":19276,"l":19275.5,"c":19276,"v":29.598}
{"ts":1666138860000,"o":19276,"h":19276,"l":19265.5,"c":19266,"v":39.679}
{"ts":1666138920000,"o":19266,"h":19267.5,"l":19262,"c":19267,"v":51.627}
{"ts":1666138980000,"o":19267,"h":19272,"l":19267,"c":19271.5,"v":33.997}
{"ts":1666139040000,"o":19271.5,"h":19280,"l":19271.5,"c":19276.5,"v":105.308}
{"ts":1666139100000,"o":19276.5,"h":19276.5,"l":19275.5,"c":19276,"v":22.603}
{"ts":1666139160000,"o":19276,"h":19276,"l":19272.5,"c":19273,"v":13.975}
{"ts":1666139220000,"o":19273,"h":19281,"l":19271.5,"c":19281,"v":119.048}
{"ts":1666139280000,"o":19281,"h":19281,"l":19280,"c":19280,"v":4.57}
{"ts":1666139340000,"o":19280,"h":19285,"l":19280,"c":19284.5,"v":43.467}
{"ts":1666139400000,"o":19284.5,"h":19292,"l":19284.5,"c":19290.5,"v":25.818}
{"ts":1666139460000,"o":19290.5,"h":19290.5,"l":19286,"c":19286,"v":60.241}
{"ts":1666139520000,"o":19286,"h":19286.5,"l":19280,"c":19280.5,"v":17.302}
{"ts":1666139580000,"o":19280.5,"h":19280.5,"l":19272,"c":19272.5,"v":55.696}
{"ts":1666139640000,"o":19272.5,"h":19279,"l":19272,"c":19278,"v":26.343}
{"ts":1666139700000,"o":19278,"h":19285.5,"l":19277.5,"c":19285.5,"v":48.848}
{"ts":1666139760000,"o":19285.5,"h":19285.5,"l":19285,"c":19285.5,"v":31.003}
{"ts":1666139820000,"o":19285.5,"h":19285.5,"l":19280,"c":19280.5,"v":14.763}
{"ts":1666139880000,"o":19280.5,"h":19280.5,"l":19275.5,"c":19276,"v":6.122}
{"ts":1666139940000,"o":19276,"h":19276,"l":19271.5,"c":19275,"v":41.124}
{"ts":1666140000000,"o":19275,"h":19283,"l":19275,"c":19283,"v":4.614}
{"ts":1666140060000,"o":19283,"h":19283,"l":19276.5,"c":19276.5,"v":35.667}
{"ts":1666140120000,"o":19276.5,"h":19277,"l":19273,"c":19273.5,"v":24.861}
{"ts":1666140180000,"o":19273.5,"h":19273.5,"l":19265.5,"c":19265.5,"v":50.713}
{"ts":1666140240000,"o":19265.5,"h":19266,"l":19265.5,"c":19266,"v":19.287}
{"ts":1666140300000,"o":19266,"h":19266,"l":19261.5,"c":19261.5,"v":27.105}
{"ts":1666140360000,"o":19261.5,"h":19262,"l":19238,"c":19253,"v":280.799}
{"ts":1666140420000,"o":19253,"h":19259.5,"l":19250,"c":19259,"v":53.084}
{"ts":1666140480000,"o":19259,"h":19259.5,"l":19259,"c":19259,"v":45.037}
{"ts":1666140540000,"o":19259,"h":19260.5,"l":19250.5,"c":19260.5,"v":33.697}
{"ts":1666140600000,"o":19260.5,"h":19260.5,"l":19250,"c":19250.5,"v":34.466}
{"ts":1666140660000,"o":19250.5,"h":19257.5,"l":19250,"c":19257,"v":41.216}
{"ts":1666140720000,"o":19257,"h":19262,"l":19257,"c":19261.5,"v":32.154}
{"ts":1666140780000,"o":19261.5,"h":19262,"l":19261.5,"c":19262,"v":25.655}
{"ts":1666140840000,"o":19262,"h":19262,"l":19245.5,"c":19255.5,"v":52.391}
{"ts":1666140900000,"o":19255.5,"h":19255.5,"l":19225,"c":19248.5,"v":166.904}
{"ts":1666140960000,"o":19248.5,"h":19252.5,"l":19240.5,"c":19246.5,"v":87.411}
{"ts":1666141020000,"o":19246.5,"h":19250,"l":19240,"c":19249.5,"v":96.017}
{"ts":1666141080000,"o":19249.5,"h":19250,"l":19241,"c":19241.5,"v":56.91}
{"ts":1666141140000,"o":19241.5,"h":19241.5,"l":19226,"c":19226.5,"v":96.831}
{"ts":1666141200000,"o":19226.5,"h":19230,"l":19217,"c":19217.5,"v":193.034}
{"ts":1666141260000,"o":19217.5,"h":19230,"l":19212.5,"c":19228,"v":149.615}
{"ts":1666141320000,"o":19228,"h":19231,"l":19227.5,"c":19231,"v":26.951}
{"ts":1666141380000,"o":19231,"h":19233,"l":19231,"c":19233,"v":41.269}
{"ts":1666141440000,"o":19233,"h":19243.5,"l":19232.5,"c":19243.5,"v":54.375}
{"ts":1666141500000,"o":19243.5,"h":19243.5,"l":19235,"c":19235.5,"v":38.531}
{"ts":1666141560000,"o":19235.5,"h":19249.5,"l":19235.5,"c":19249.5,"v":60.848}
{"ts":1666141620000,"o":19249.5,"h":19254,"l":19249,"c":19254,"v":29.325}
{"ts":1666141680000,"o":19254,"h":19257.5,"l":19253.5,"c":19257.5,"v":20.873}
{"ts":1666141740000,"o":19257.5,"h":19262,"l":19257,"c":19261.5,"v":33.757}
{"ts":1666141800000,"o":19261.5,"h":19262,"l":19256,"c":19258.5,"v":47.691}
{"ts":1666141860000,"o":19258.5,"h":19261,"l":19257.5,"c":19258,"v":16.483}
{"ts":1666141920000,"o":19258,"h":19258,"l":19257.5,"c":19257.5,"v":8.903}
{"ts":1666141980000,"o":19257.5,"h":19260,"l":19257.5,"c":19260,"v":36.02}
{"ts":1666142040000,"o":19260,"h":19261.5,"l":19260,"c":19261.5,"v":31.776}
{"ts":1666142100000,"o":19261.5,"h":19263,"l":19261,"c":19263,"v":38.66}
{"ts":1666142160000,"o":19263,"h":19271,"l":19262.5,"c":19271,"v":124.082}
{"ts":1666142220000,"o":19271,"h":19271,"l":19267.5,"c":19268,"v":119.285}
{"ts":1666142280000,"o":19268,"h":19268,"l":19267.5,"c":19267.5,"v":13.355}
{"ts":1666142340000,"o":19267.5,"h":19268,"l":19267.5,"c":19268,"v":42.803}
{"ts":1666142400000,"o":19268,"h":19268,"l":19267.5,"c":19268,"v":6.818}
{"ts":1666142460000,"o":19268,"h":19268,"l":19261.5,"c":19261.5,"v":18.491}
{"ts":1666142520000,"o":19261.5,"h":19268,"l":19261.5,"c":19268,"v":22.644}
{"ts":1666142580000,"o":19268,"h":19279,"l":19267.5,"c":19278.5,"v":108.166}
{"ts":1666142640000,"o":19278.5,"h":19279,"l":19278.5,"c":19279,"v":36.297}
{"ts":1666142700000,"o":19279,"h":19279,"l":19272,"c":19272,"v":19.851}
{"ts":1666142760000,"o":19272,"h":19272.5,"l":19264.5,"c":19265,"v":29.788}
{"ts":1666142820000,"o":19265,"h":19265,"l":19253,"c":19253.5,"v":47.794}
{"ts":1666142880000,"o":19253.5,"h":19258,"l":19253,"c":19257.5,"v":48.167}
{"ts":1666142940000,"o":19257.5,"h":19263,"l":19257.5,"c":19263,"v":25.667}
{"ts":1666143000000,"o":19263,"h":19289.5,"l":19263,"c":19287,"v":140.108}
{"ts":1666143060000,"o":19287,"h":19295,"l":19286.5,"c":19293.5,"v":179.218}
{"ts":1666143120000,"o":19293.5,"h":19293.5,"l":19284,"c":19284.5,"v":30.091}
{"ts":1666143180000,"o":19284.5,"h":19286.5,"l":19280.5,"c":19286.5,"v":30.586}
{"ts":1666143240000,"o":19286.5,"h":19292.5,"l":19286,"c":19292.5,"v":16.928}
{"ts":1666143300000,"o":19292.5,"h":19292.5,"l":19291,"c":19291.5,"v":29.128}
{"ts":1666143360000,"o":19291.5,"h":19307.5,"l":19291,"c":19300.5,"v":131.669}
{"ts":1666143420000,"o":19300.5,"h":19317,"l":19300.5,"c":19307.5,"v":167.418}
{"ts":1666143480000,"o":19307.5,"h":19311.5,"l":19301.5,"c":19308.5,"v":52.534}
{"ts":1666143540000,"o":19308.5,"h":19315,"l":19308,"c":19314.5,"v":35.8}
{"ts":1666143600000,"o":19314.5,"h":19314.5,"l":19302.5,"c":19302.5,"v":140.604}
{"ts":1666143660000,"o":19302.5,"h":19303,"l":19296,"c":19300,"v":64.412}
{"ts":1666143720000,"o":19300,"h":19303,"l":19299.5,"c":19303,"v":114.802}
{"ts":1666143780000,"o":19303,"h":19304.5,"l":19302.5,"c":19304,"v":29.792}
{"ts":1666143840000,"o":19304,"h":19304.5,"l":19304,"c":19304,"v":9.33}
{"ts":1666143900000,"o":19304,"h":19304.5,"l":19304,"c":19304,"v":15.638}
{"ts":1666143960000,"o":19304,"h":19304.5,"l":19304,"c":19304.5,"v":7.159}
{"ts":1666144020000,"o":19304.5,"h":19314,"l":19304,"c":19314,"v":83.014}
{"ts":1666144080000,"o":19314,"h":19314,"l":19310,"c":19310,"v":27.84}
{"ts":1666144140000,"o":19310,"h":19310.5,"l":19310,"c":19310.5,"v":17.987}
{"ts":1666144200000,"o":19310.5,"h":19310.5,"l":19310,"c":19310.5,"v":12.131}
{"ts":1666144260000,"o":19310.5,"h":19310.5,"l":19308,"c":19308.5,"v":46.693}
{"ts":1666144320000,"o":19308.5,"h":19308.5,"l":19303,"c":19303.5,"v":25.137}
{"ts":1666144380000,"o":19303.5,"h":19303.5,"l":19301,"c":19301,"v":22.398}
{"ts":1666144440000,"o":19301,"h":19308,"l":19301,"c":19307.5,"v":17.13}
{"ts":1666144500000,"o":19307.5,"h":19308,"l":19307.5,"c":19307.5,"v":5.303}
{"ts":1666144560000,"o":19307.5,"h":19308,"l":19307,"c":19307.5,"v":5.072}
{"ts":1666144620000,"o":19307.5,"h":19308,"l":19307,"c":19308,"v":10.616}
{"ts":1666144680000,"o":19308,"h":19311,"l":19307.5,"c":19311,"v":18.732}
{"ts":1666144740000,"o":19311,"h":19311,"l":19307,"c":19307.5,"v":11.265}
{"ts":1666144800000,"o":19307.5,"h":19307.5,"l":19305.5,"c":19305.5,"v":23.442}
{"ts":1666144860000,"o":19305.5,"h":19306,"l":19305.5,"c":19306,"v":5.956}
{"ts":1666144920000,"o":19306,"h":19306,"l":19304.5,"c":19305,"v":13.702}
{"ts":1666144980000,"o":19305,"h":19305,"l":19291.5,"c":19292,"v":69.989}
{"ts":1666145040000,"o":19292,"h":19294,"l":19292,"c":19293.5,"v":49.915}
{"ts":1666145100000,"o":19293.5,"h":19294,"l":19288.5,"c":19289,"v":34.305}
{"ts":1666145160000,"o":19289,"h":19291.5,"l":19288.5,"c":19291.5,"v":31.988}
{"ts":1666145220000,"o":19291.5,"h":19291.5,"l":19291,"c":19291.5,"v":11.087}
{"ts":1666145280000,"o":19291.5,"h":19291.5,"l":19288,"c":19288.5,"v":25.731}
{"ts":1666145340000,"o":19288.5,"h":19288.5,"l":19283.5,"c":19285,"v":24.799}
{"ts":1666145400000,"o":19285,"h":19285,"l":19278,"c":19278,"v":61.577}
{"ts":1666145460000,"o":19278,"h":19278.5,"l":19278,"c":19278,"v":26.818}
{"ts":1666145520000,"o":19278,"h":19278.5,"l":19274,"c":19274.5,"v":25.708}
{"ts":1666145580000,"o":19274.5,"h":19274.5,"l":19271,"c":19271.5,"v":34.798}
{"ts":1666145640000,"o":19271.5,"h":19281.5,"l":19271,"c":19281.5,"v":39.318}
{"ts":1666145700000,"o":19281.5,"h":19283.5,"l":19279,"c":19283.5,"v":19.492}
{"ts":1666145760000,"o":19283.5,"h":19289.5,"l":19283,"c":19284.5,"v":34.265}
{"ts":1666145820000,"o":19284.5,"h":19284.5,"l":19279,"c":19279.5,"v":27.353}
{"ts":1666145880000,"o":19279.5,"h":19280.5,"l":19279,"c":19280.5,"v":21.392}
{"ts":1666145940000,"o":19280.5,"h":19285.5,"l":19280,"c":19285,"v":29.58}
{"ts":1666146000000,"o":19285,"h":19285,"l":19276,"c":19276,"v":47.96}
{"ts":1666146060000,"o":19276,"h":19276.5,"l":19271.5,"c":19272,"v":27.476}
{"ts":1666146120000,"o":19272,"h":19272,"l":19269.5,"c":19270,"v":23.588}
{"ts":1666146180000,"o":19270,"h":19270,"l":19267.5,"c":19268,"v":130.364}
{"ts":1666146240000,"o":19268,"h":19268,"l":19265.5,"c":19266,"v":24.393}
{"ts":1666146300000,"o":19266,"h":19268.5,"l":19264.5,"c":19264.5,"v":27.617}
{"ts":1666146360000,"o":19264.5,"h":19270.5,"l":19263.5,"c":19270,"v":44.737}
{"ts":1666146420000,"o":19270,"h":19273.5,"l":19270,"c":19273,"v":11.401}
{"ts":1666146480000,"o":19273,"h":19273.5,"l":19272.5,"c":19272.5,"v":9.408}
{"ts":1666146540000,"o":19272.5,"h":19272.5,"l":19270.5,"c":19271,"v":5.892}
{"ts":1666146600000,"o":19271,"h":19271,"l":19263.5,"c":19263.5,"v":25.209}
{"ts":1666146660000,"o":19263.5,"h":19266.5,"l":19263.5,"c":19266.5,"v":19.577}
{"ts":1666146720000,"o":19266.5,"h":19269,"l":19263,"c":19263.5,"v":12.747}
{"ts":1666146780000,"o":19263.5,"h":19265,"l":19263,"c":19265,"v":11.016}
{"ts":1666146840000,"o":19265,"h":19265,"l":19260.5,"c":19260.5,"v":18.169}
{"ts":1666146900000,"o":19260.5,"h":19260.5,"l":19255.5,"c":19256,"v":26.561}
{"ts":1666146960000,"o":19256,"h":19256,"l":19253,"c":19253,"v":48.983}
{"ts":1666147020000,"o":19253,"h":19256.5,"l":19253,"c":19256,"v":53.204}
{"ts":1666147080000,"o":19256,"h":19257,"l":19256,"c":19257,"v":16.353}
{"ts":1666147140000,"o":19257,"h":19257,"l":19246,"c":19248,"v":68.766}
{"ts":1666147200000,"o":19248,"h":19248.5,"l":19242.5,"c":19243,"v":39.677}
{"ts":1666147260000,"o":19243,"h":19250,"l":19242.5,"c":19249.5,"v":24.065}
{"ts":1666147320000,"o":19249.5,"h":19257,"l":19249.5,"c":19257,"v":40.598}
{"ts":1666147380000,"o":19257,"h":19257,"l":19255,"c":19255.5,"v":27.33}
{"ts":1666147440000,"o":19255.5,"h":19255.5,"l":19250.5,"c":19251,"v":15.547}
{"ts":1666147500000,"o":19251,"h":19251,"l":19250.5,"c":19251,"v":23.026}
{"ts":1666147560000,"o":19251,"h":19251,"l":19244.5,"c":19245,"v":44.948}
{"ts":1666147620000,"o":19245,"h":19245,"l":19244.5,"c":19245,"v":8.411}
{"ts":1666147680000,"o":19245,"h":19256.5,"l":19244.5,"c":19256,"v":120.285}
{"ts":1666147740000,"o":19256,"h":19265.5,"l":19256,"c":19265.5,"v":53.407}
{"ts":1666147800000,"o":19265.5,"h":19265.5,"l":19265,"c":19265.5,"v":21.923}
{"ts":1666147860000,"o":19265.5,"h":19265.5,"l":19265,"c":19265.5,"v":10.654}
{"ts":1666147920000,"o":19265.5,"h":19265.5,"l":19265,"c":19265.5,"v":21.033}
{"ts":1666147980000,"o":19265.5,"h":19265.5,"l":19264,"c":19264,"v":12.917}
{"ts":1666148040000,"o":19264,"h":19290.5,"l":19264,"c":19290,"v":250.992}
{"ts":1666148100000,"o":19290,"h":19290,"l":19283,"c":19283.5,"v":52.584}
{"ts":1666148160000,"o":19283.5,"h":19283.5,"l":19281.5,"c":19282,"v":10.246}
{"ts":1666148220000,"o":19282,"h":19282,"l":19281,"c":19281.5,"v":12.485}
{"ts":1666148280000,"o":19281.5,"h":19281.5,"l":19281,"c":19281,"v":15.344}
{"ts":1666148340000,"o":19281,"h":19281.5,"l":19281,"c":19281,"v":20.574}
{"ts":1666148400000,"o":19281,"h":19281.5,"l":19281,"c":19281,"v":24.859}
{"ts":1666148460000,"o":19281,"h":19290.5,"l":19281,"c":19286,"v":66.758}
{"ts":1666148520000,"o":19286,"h":19286,"l":19285.5,"c":19285.5,"v":19.299}
{"ts":1666148580000,"o":19285.5,"h":19286,"l":19277.5,"c":19277.5,"v":39.915}
{"ts":1666148640000,"o":19277.5,"h":19278,"l":19274,"c":19274.5,"v":39.793}
{"ts":1666148700000,"o":19274.5,"h":19274.5,"l":19270.5,"c":19271,"v":11.749}
{"ts":1666148760000,"o":19271,"h":19271,"l":19264,"c":19264.5,"v":16.753}
{"ts":1666148820000,"o":19264.5,"h":19264.5,"l":19252.5,"c":19253,"v":219.401}
{"ts":1666148880000,"o":19253,"h":19257,"l":19249,"c":19257,"v":46.896}
{"ts":1666148940000,"o":19257,"h":19259,"l":19256.5,"c":19258.5,"v":22.614}
{"ts":1666149000000,"o":19258.5,"h":19260,"l":19258.5,"c":19260,"v":17.49}
{"ts":1666149060000,"o":19260,"h":19260,"l":19259.5,"c":19259.5,"v":16.846}
{"ts":1666149120000,"o":19259.5,"h":19265,"l":19259.5,"c":19265,"v":23.113}
{"ts":1666149180000,"o":19265,"h":19265,"l":19259,"c":19259.5,"v":20.114}
{"ts":1666149240000,"o":19259.5,"h":19259.5,"l":19255,"c":19255,"v":68.183}
{"ts":1666149300000,"o":19255,"h":19255,"l":19252.5,"c":19253,"v":43.969}
{"ts":1666149360000,"o":19253,"h":19253,"l":19252.5,"c":19252.5,"v":35.22}
{"ts":1666149420000,"o":19252.5,"h":19255,"l":19252.5,"c":19255,"v":48.002}
{"ts":1666149480000,"o":19255,"h":19261,"l":19254.5,"c":19260.5,"v":63.184}
{"ts":1666149540000,"o":19260.5,"h":19265,"l":19260.5,"c":19265,"v":61.101}
{"ts":1666149600000,"o":19265,"h":19269,"l":19264.5,"c":19269,"v":48.583}
{"ts":1666149660000,"o":19269,"h":19282,"l":19269,"c":19282,"v":49.044}
{"ts":1666149720000,"o":19282,"h":19282,"l":19281.5,"c":19282,"v":36.907}
{"ts":1666149780000,"o":19282,"h":19289,"l":19281,"c":19281,"v":81.488}
{"ts":1666149840000,"o":19281,"h":19281.5,"l":19276.5,"c":19277,"v":19.918}
{"ts":1666149900000,"o":19277,"h":19277,"l":19273,"c":19273.5,"v":8.08}
{"ts":1666149960000,"o":19273.5,"h":19273.5,"l":19273,"c":19273,"v":7.803}
{"ts":1666150020000,"o":19273,"h":19273.5,"l":19271.5,"c":19272,"v":11.334}
{"ts":1666150080000,"o":19272,"h":19272,"l":19271.5,"c":19272,"v":8.351}
{"ts":1666150140000,"o":19272,"h":19272,"l":19265,"c":19265,"v":12.978}
{"ts":1666150200000,"o":19265,"h":19265.5,"l":19265,"c":19265.5,"v":25.106}
{"ts":1666150260000,"o":19265.5,"h":19265.5,"l":19265,"c":19265.5,"v":14.732}
{"ts":1666150320000,"o":19265.5,"h":19265.5,"l":19265,"c":19265,"v":3.842}
{"ts":1666150380000,"o":19265,"h":19272.5,"l":19265,"c":19271.5,"v":19.653}
{"ts":1666150440000,"o":19271.5,"h":19274.5,"l":19271.5,"c":19274,"v":23.987}
{"ts":1666150500000,"o":19274,"h":19278,"l":19274,"c":19277.5,"v":21.029}
{"ts":1666150560000,"o":19277.5,"h":19278,"l":19277.5,"c":19277.5,"v":27.545}
{"ts":1666150620000,"o":19277.5,"h":19278,"l":19277.5,"c":19277.5,"v":9.966}
{"ts":1666150680000,"o":19277.5,"h":19278,"l":19277,"c":19277.5,"v":20.578}
{"ts":1666150740000,"o":19277.5,"h":19277.5,"l":19276.5,"c":19277,"v":13.11}
{"ts":1666150800000,"o":19277,"h":19277,"l":19275,"c":19275,"v":16.934}
{"ts":1666150860000,"o":19275,"h":19287,"l":19275,"c":19286.5,"v":65.911}
{"ts":1666150920000,"o":19286.5,"h":19287.5,"l":19286.5,"c":19287,"v":16.676}
{"ts":1666150980000,"o":19287,"h":19293,"l":19287,"c":19291,"v":104.729}
{"ts":1666151040000,"o":19291,"h":19291,"l":19289.5,"c":19290,"v":62.13}
{"ts":1666151100000,"o":19290,"h":19293,"l":19289.5,"c":19293,"v":25.465}
{"ts":1666151160000,"o":19293,"h":19293,"l":19292.5,"c":19293,"v":16.034}
{"ts":1666151220000,"o":19293,"h":19293,"l":19282.5,"c":19282.5,"v":38.559}
{"ts":1666151280000,"o":19282.5,"h":19286.5,"l":19282.5,"c":19286,"v":8.622}
{"ts":1666151340000,"o":19286,"h":19286.5,"l":19286,"c":19286,"v":7.471}
{"ts":1666151400000,"o":19286,"h":19291.5,"l":19286,"c":19291.5,"v":40.106}
{"ts":1666151460000,"o":19291.5,"h":19291.5,"l":19291,"c":19291,"v":2.575}
{"ts":1666151520000,"o":19291,"h":19291.5,"l":19291,"c":19291.5,"v":32.091}
{"ts":1666151580000,"o":19291.5,"h":19291.5,"l":19285,"c":19285.5,"v":25.491}
{"ts":1666151640000,"o":19285.5,"h":19286,"l":19284.5,"c":19285.5,"v":10.485}
{"ts":1666151700000,"o":19285.5,"h":19286,"l":19285.5,"c":19285.5,"v":11.362}
{"ts":1666151760000,"o":19285.5,"h":19286.5,"l":19285.5,"c":19286,"v":11.547}
{"ts":1666151820000,"o":19286,"h":19292,"l":19286,"c":19292,"v":49.488}
{"ts":1666151880000,"o":19292,"h":19292,"l":19286.5,"c":19287,"v":29.165}
{"ts":1666151940000,"o":19287,"h":19287,"l":19280,"c":19280.5,"v":47.485}
{"ts":1666152000000,"o":19280.5,"h":19280.5,"l":19279,"c":19279.5,"v":39.347}
{"ts":1666152060000,"o":19279.5,"h":19279.5,"l":19279,"c":19279.5,"v":21.432}
{"ts":1666152120000,"o":19279.5,"h":19284.5,"l":19279,"c":19284,"v":14.302}
{"ts":1666152180000,"o":19284,"h":19285,"l":19284,"c":19284.5,"v":45.634}
{"ts":1666152240000,"o":19284.5,"h":19284.5,"l":19282.5,"c":19283,"v":14.667}
{"ts":1666152300000,"o":19283,"h":19283,"l":19277,"c":19277.5,"v":15.921}
{"ts":1666152360000,"o":19277.5,"h":19277.5,"l":19275,"c":19275.5,"v":10.175}
{"ts":1666152420000,"o":19275.5,"h":19276.5,"l":19275,"c":19276.5,"v":18.588}
{"ts":1666152480000,"o":19276.5,"h":19277,"l":19276,"c":19276.5,"v":42.568}
{"ts":1666152540000,"o":19276.5,"h":19281,"l":19276.5,"c":19281,"v":22.239}
{"ts":1666152600000,"o":19281,"h":19281,"l":19277.5,"c":19277.5,"v":14.114}
{"ts":1666152660000,"o":19277.5,"h":19278,"l":19273.5,"c":19273.5,"v":31.353}
{"ts":1666152720000,"o":19273.5,"h":19273.5,"l":19273,"c":19273.5,"v":7.145}
{"ts":1666152780000,"o":19273.5,"h":19273.5,"l":19268,"c":19268,"v":49.767}
{"ts":1666152840000,"o":19268,"h":19268.5,"l":19268,"c":19268,"v":49.079}
{"ts":1666152900000,"o":19268,"h":19268.5,"l":19267.5,"c":19267.5,"v":7.315}
{"ts":1666152960000,"o":19267.5,"h":19272,"l":19262,"c":19271.5,"v":90.711}
{"ts":1666153020000,"o":19271.5,"h":19279.5,"l":19271.5,"c":19279,"v":23.567}
{"ts":1666153080000,"o":19279,"h":19285,"l":19279,"c":19284,"v":57.607}
{"ts":1666153140000,"o":19284,"h":19288.5,"l":19284,"c":19288,"v":30.88}
{"ts":1666153200000,"o":19288,"h":19292,"l":19288,"c":19291.5,"v":30.951}
{"ts":1666153260000,"o":19291.5,"h":19297.5,"l":19291.5,"c":19297.5,"v":185.796}
{"ts":1666153320000,"o":19297.5,"h":19297.5,"l":19297,"c":19297.5,"v":33.112}
{"ts":1666153380000,"o":19297.5,"h":19297.5,"l":19289,"c":19289.5,"v":61.186}
{"ts":1666153440000,"o":19289.5,"h":19292.5,"l":19289,"c":19292.5,"v":24.311}
{"ts":1666153500000,"o":19292.5,"h":19292.5,"l":19285,"c":19285,"v":27.565}
{"ts":1666153560000,"o":19285,"h":19290,"l":19285,"c":19285,"v":37.12}
{"ts":1666153620000,"o":19285,"h":19285.5,"l":19281,"c":19281,"v":89.82}
{"ts":1666153680000,"o":19281,"h":19281.5,"l":19280,"c":19280,"v":43.812}
{"ts":1666153740000,"o":19280,"h":19280.5,"l":19276,"c":19276.5,"v":35.771}
{"ts":1666153800000,"o":19276.5,"h":19276.5,"l":19265,"c":19265,"v":115.084}
{"ts":1666153860000,"o":19265,"h":19266,"l":19265,"c":19266,"v":84.733}
{"ts":1666153920000,"o":19266,"h":19266.5,"l":19265.5,"c":19266,"v":120.692}
{"ts":1666153980000,"o":19266,"h":19270,"l":19266,"c":19270,"v":30.341}
{"ts":1666154040000,"o":19270,"h":19270,"l":19263,"c":19263,"v":27.158}
{"ts":1666154100000,"o":19263,"h":19263.5,"l":19263,"c":19263,"v":21.651}
{"ts":1666154160000,"o":19263,"h":19263,"l":19252.5,"c":19253,"v":146.023}
{"ts":1666154220000,"o":19253,"h":19260,"l":19252.5,"c":19259.5,"v":36.403}
{"ts":1666154280000,"o":19259.5,"h":19260,"l":19257,"c":19257,"v":21.885}
{"ts":1666154340000,"o":19257,"h":19257.5,"l":19255.5,"c":19255.5,"v":46.161}
{"ts":1666154400000,"o":19255.5,"h":19256,"l":19255.5,"c":19256,"v":25.523}
{"ts":1666154460000,"o":19256,"h":19263,"l":19255.5,"c":19262.5,"v":71.654}
{"ts":1666154520000,"o":19262.5,"h":19263,"l":19262.5,"c":19263,"v":3.826}
{"ts":1666154580000,"o":19263,"h":19263,"l":19262.5,"c":19263,"v":11.766}
{"ts":1666154640000,"o":19263,"h":19266,"l":19263,"c":19265.5,"v":68.41}
{"ts":1666154700000,"o":19265.5,"h":19266,"l":19265.5,"c":19266,"v":27.669}
{"ts":1666154760000,"o":19266,"h":19268,"l":19265.5,"c":19268,"v":9.54}
{"ts":1666154820000,"o":19268,"h":19272,"l":19267.5,"c":19271.5,"v":14.437}
{"ts":1666154880000,"o":19271.5,"h":19276,"l":19271.5,"c":19275.5,"v":51.061}
{"ts":1666154940000,"o":19275.5,"h":19275.5,"l":19275,"c":19275,"v":9.518}
{"ts":1666155000000,"o":19275,"h":19275.5,"l":19274,"c":19274.5,"v":17.588}
{"ts":1666155060000,"o":19274.5,"h":19274.5,"l":19269,"c":19269,"v":14.4}
{"ts":1666155120000,"o":19269,"h":19269.5,"l":19268,"c":19268.5,"v":16.173}
{"ts":1666155180000,"o":19268.5,"h":19268.5,"l":19268,"c":19268,"v":3.804}
{"ts":1666155240000,"o":19268,"h":19268,"l":19265,"c":19265,"v":23.178}
{"ts":1666155300000,"o":19265,"h":19265.5,"l":19263.5,"c":19264,"v":26.434}
{"ts":1666155360000,"o":19264,"h":19264,"l":19263.5,"c":19264,"v":14.879}
{"ts":1666155420000,"o":19264,"h":19264,"l":19262.5,"c":19262.5,"v":47.29}
{"ts":1666155480000,"o":19262.5,"h":19268.5,"l":19262.5,"c":19268,"v":36.646}
{"ts":1666155540000,"o":19268,"h":19269.5,"l":19268,"c":19269.5,"v":27.731}
{"ts":1666155600000,"o":19269.5,"h":19269.5,"l":19269,"c":19269,"v":6.3}
{"ts":1666155660000,"o":19269,"h":19274.5,"l":19269,"c":19274,"v":38.513}
{"ts":1666155720000,"o":19274,"h":19274.5,"l":19274,"c":19274,"v":13.421}
{"ts":1666155780000,"o":19274,"h":19274.5,"l":19264,"c":19264,"v":49.155}
{"ts":1666155840000,"o":19264,"h":19270,"l":19264,"c":19266,"v":21.036}
{"ts":1666155900000,"o":19266,"h":19266.5,"l":19266,"c":19266.5,"v":10.885}
{"ts":1666155960000,"o":19266.5,"h":19266.5,"l":19262.5,"c":19263,"v":26.237}
{"ts":1666156020000,"o":19263,"h":19263,"l":19260,"c":19260,"v":38.346}
{"ts":1666156080000,"o":19260,"h":19265,"l":19258.5,"c":19265,"v":50.017}
{"ts":1666156140000,"o":19265,"h":19270,"l":19265,"c":19269.5,"v":21.361}
{"ts":1666156200000,"o":19269.5,"h":19286.5,"l":19269.5,"c":19286.5,"v":167.942}
{"ts":1666156260000,"o":19286.5,"h":19286.5,"l":19286,"c":19286,"v":10.981}
{"ts":1666156320000,"o":19286,"h":19290,"l":19286,"c":19289.5,"v":31.143}
{"ts":1666156380000,"o":19289.5,"h":19290,"l":19289.5,"c":19289.5,"v":48.773}
{"ts":1666156440000,"o":19289.5,"h":19290,"l":19279.5,"c":19280,"v":48.675}
{"ts":1666156500000,"o":19280,"h":19287.5,"l":19279.5,"c":19284,"v":88.115}
{"ts":1666156560000,"o":19284,"h":19284,"l":19278,"c":19278.5,"v":13.527}
{"ts":1666156620000,"o":19278.5,"h":19278.5,"l":19273,"c":19273.5,"v":24.974}
{"ts":1666156680000,"o":19273.5,"h":19273.5,"l":19266.5,"c":19272.5,"v":31.967}
{"ts":1666156740000,"o":19272.5,"h":19277.5,"l":19272,"c":19277.5,"v":30.132}
{"ts":1666156800000,"o":19277.5,"h":19277.5,"l":19276.5,"c":19276.5,"v":6.883}
{"ts":1666156860000,"o":19276.5,"h":19277,"l":19272.5,"c":19273,"v":15.79}
{"ts":1666156920000,"o":19273,"h":19286.5,"l":19272.5,"c":19286.5,"v":13.987}
{"ts":1666156980000,"o":19286.5,"h":19289.5,"l":19286,"c":19289.5,"v":20.798}
{"ts":1666157040000,"o":19289.5,"h":19289.5,"l":19280.5,"c":19280.5,"v":31.825}
{"ts":1666157100000,"o":19280.5,"h":19288,"l":19280.5,"c":19281,"v":26.606}
{"ts":1666157160000,"o":19281,"h":19287,"l":19280.5,"c":19286.5,"v":14.649}
{"ts":1666157220000,"o":19286.5,"h":19290,"l":19285.5,"c":19289.5,"v":111.83}
{"ts":1666157280000,"o":19289.5,"h":19290,"l":19289.5,"c":19289.5,"v":28.466}
{"ts":1666157340000,"o":19289.5,"h":19290,"l":19289,"c":19289.5,"v":59.342}
{"ts":1666157400000,"o":19289.5,"h":19289.5,"l":19281.5,"c":19283.5,"v":81.125}
{"ts":1666157460000,"o":19283.5,"h":19287,"l":19283.5,"c":19286.5,"v":9.044}
{"ts":1666157520000,"o":19286.5,"h":19287,"l":19281.5,"c":19282,"v":17.003}
{"ts":1666157580000,"o":19282,"h":19282.5,"l":19278.5,"c":19278.5,"v":33.609}
{"ts":1666157640000,"o":19278.5,"h":19279,"l":19274.5,"c":19274.5,"v":14.408}
{"ts":1666157700000,"o":19274.5,"h":19274.5,"l":19267,"c":19267,"v":33.208}
{"ts":1666157760000,"o":19267,"h":19272,"l":19267,"c":19272,"v":46.846}
{"ts":1666157820000,"o":19272,"h":19272,"l":19271.5,"c":19271.5,"v":26.781}
{"ts":1666157880000,"o":19271.5,"h":19272,"l":19261,"c":19261,"v":73.102}
{"ts":1666157940000,"o":19261,"h":19261.5,"l":19248,"c":19251,"v":317.785}
{"ts":1666158000000,"o":19251,"h":19257,"l":19248.5,"c":19255.5,"v":152.971}
{"ts":1666158060000,"o":19255.5,"h":19255.5,"l":19254,"c":19254.5,"v":66.827}
{"ts":1666158120000,"o":19254.5,"h":19254.5,"l":19233,"c":19235.5,"v":237.108}
{"ts":1666158180000,"o":19235.5,"h":19245.5,"l":19229.5,"c":19245,"v":190.302}
{"ts":1666158240000,"o":19245,"h":19245.5,"l":19237.5,"c":19238,"v":34.197}
{"ts":1666158300000,"o":19238,"h":19240.5,"l":19237.5,"c":19240,"v":115.122}
{"ts":1666158360000,"o":19240,"h":19245.5,"l":19240,"c":19245,"v":22.103}
{"ts":1666158420000,"o":19245,"h":19252,"l":19245,"c":19245.5,"v":91.145}
{"ts":1666158480000,"o":19245.5,"h":19248,"l":19245,"c":19248,"v":19.219}
{"ts":1666158540000,"o":19248,"h":19248,"l":19244,"c":19244.5,"v":103.273}
{"ts":1666158600000,"o":19244.5,"h":19244.5,"l":19242,"c":19242.5,"v":33.447}
{"ts":1666158660000,"o":19242.5,"h":19242.5,"l":19230,"c":19230,"v":57.407}
{"ts":1666158720000,"o":19230,"h":19250.5,"l":19230,"c":19250.5,"v":101.874}
{"ts":1666158780000,"o":19250.5,"h":19259,"l":19250,"c":19255.5,"v":36.901}
{"ts":1666158840000,"o":19255.5,"h":19255.5,"l":19249,"c":19249,"v":8.579}
{"ts":1666158900000,"o":19249,"h":19255,"l":19249,"c":19255,"v":29.432}
{"ts":1666158960000,"o":19255,"h":19255,"l":19250,"c":19250,"v":8.022}
{"ts":1666159020000,"o":19250,"h":19254.5,"l":19250,"c":19254,"v":56.132}
{"ts":1666159080000,"o":19254,"h":19254.5,"l":19250,"c":19250.5,"v":14.923}
{"ts":1666159140000,"o":19250.5,"h":19250.5,"l":19249,"c":19250,"v":23.198}
{"ts":1666159200000,"o":19250,"h":19250,"l":19229.5,"c":19241.5,"v":202.433}
{"ts":1666159260000,"o":19241.5,"h":19241.5,"l":19230,"c":19230.5,"v":69.101}
{"ts":1666159320000,"o":19230.5,"h":19237.5,"l":19229.5,"c":19237.5,"v":36.018}
{"ts":1666159380000,"o":19237.5,"h":19237.5,"l":19237,"c":19237.5,"v":12.102}
{"ts":1666159440000,"o":19237.5,"h":19245,"l":19237,"c":19237,"v":52.211}
{"ts":1666159500000,"o":19237,"h":19241.5,"l":19237,"c":19237,"v":22.432}
{"ts":1666159560000,"o":19237,"h":19237.5,"l":19237,"c":19237.5,"v":12.396}
{"ts":1666159620000,"o":19237.5,"h":19243,"l":19237,"c":19242.5,"v":30.763}
{"ts":1666159680000,"o":19242.5,"h":19253.5,"l":19242.5,"c":19253.5,"v":50.57}
{"ts":1666159740000,"o":19253.5,"h":19253.5,"l":19250,"c":19250.5,"v":24.981}
{"ts":1666159800000,"o":19250.5,"h":19261,"l":19250.5,"c":19261,"v":45.528}
{"ts":1666159860000,"o":19261,"h":19268.5,"l":19260.5,"c":19268,"v":112.115}
{"ts":1666159920000,"o":19268,"h":19269,"l":19262.5,"c":19262.5,"v":104.759}
{"ts":1666159980000,"o":19262.5,"h":19263,"l":19260,"c":19260.5,"v":90.884}
{"ts":1666160040000,"o":19260.5,"h":19260.5,"l":19257.5,"c":19258,"v":58.803}
{"ts":1666160100000,"o":19258,"h":19261,"l":19257.5,"c":19260.5,"v":16.318}
{"ts":1666160160000,"o":19260.5,"h":19265,"l":19260,"c":19260.5,"v":38.142}
{"ts":1666160220000,"o":19260.5,"h":19260.5,"l":19258,"c":19258.5,"v":13.111}
{"ts":1666160280000,"o":19258.5,"h":19258.5,"l":19257.5,"c":19257.5,"v":10.084}
{"ts":1666160340000,"o":19257.5,"h":19258,"l":19257.5,"c":19257.5,"v":7.994}
{"ts":1666160400000,"o":19257.5,"h":19258,"l":19257.5,"c":19257.5,"v":15.307}
{"ts":1666160460000,"o":19257.5,"h":19258.5,"l":19251,"c":19251.5,"v":93.876}
{"ts":1666160520000,"o":19251.5,"h":19251.5,"l":19246,"c":19246,"v":63.608}
{"ts":1666160580000,"o":19246,"h":19246.5,"l":19238,"c":19239.5,"v":128.264}
{"ts":1666160640000,"o":19239.5,"h":19242.5,"l":19239.5,"c":19242.5,"v":13.612}
{"ts":1666160700000,"o":19242.5,"h":19242.5,"l":19235,"c":19235,"v":64.616}
{"ts":1666160760000,"o":19235,"h":19239,"l":19200.5,"c":19210,"v":447.578}
{"ts":1666160820000,"o":19210,"h":19213.5,"l":19203,"c":19209,"v":187.493}
{"ts":1666160880000,"o":19209,"h":19218,"l":19201,"c":19218,"v":159.515}
{"ts":1666160940000,"o":19218,"h":19220,"l":19214.5,"c":19217.5,"v":75.527}
{"ts":1666161000000,"o":19217.5,"h":19217.5,"l":19214,"c":19214.5,"v":61.427}
{"ts":1666161060000,"o":19214.5,"h":19214.5,"l":19200.5,"c":19201,"v":84.393}
{"ts":1666161120000,"o":19201,"h":19202,"l":19186.5,"c":19199,"v":418.299}
{"ts":1666161180000,"o":19199,"h":19209.5,"l":19198.5,"c":19199,"v":165.461}
{"ts":1666161240000,"o":19199,"h":19199,"l":19193,"c":19195,"v":188.59}
{"ts":1666161300000,"o":19195,"h":19195,"l":19193,"c":19194.5,"v":144.778}
{"ts":1666161360000,"o":19194.5,"h":19195,"l":19194.5,"c":19194.5,"v":39.402}
{"ts":1666161420000,"o":19194.5,"h":19195,"l":19187,"c":19187.5,"v":93.84}
{"ts":1666161480000,"o":19187.5,"h":19187.5,"l":19180.5,"c":19187.5,"v":165.935}
{"ts":1666161540000,"o":19187.5,"h":19187.5,"l":19186.5,"c":19187,"v":98.29}
{"ts":1666161600000,"o":19187,"h":19187,"l":19175,"c":19175.5,"v":188.906}
{"ts":1666161660000,"o":19175.5,"h":19175.5,"l":19150,"c":19157.5,"v":498.179}
{"ts":1666161720000,"o":19157.5,"h":19158,"l":19137,"c":19151.5,"v":328.963}
{"ts":1666161780000,"o":19151.5,"h":19170.5,"l":19151,"c":19170,"v":242.326}
{"ts":1666161840000,"o":19170,"h":19174.5,"l":19164.5,"c":19174.5,"v":165.378}
{"ts":1666161900000,"o":19174.5,"h":19204,"l":19174,"c":19195,"v":1129.801}
{"ts":1666161960000,"o":19195,"h":19201,"l":19188,"c":19197,"v":633.102}
{"ts":1666162020000,"o":19197,"h":19213.5,"l":19197,"c":19211,"v":532.257}
{"ts":1666162080000,"o":19211,"h":19217.5,"l":19202,"c":19208,"v":420.721}
{"ts":1666162140000,"o":19208,"h":19219.5,"l":19208,"c":19212.5,"v":265.452}
{"ts":1666162200000,"o":19212.5,"h":19216,"l":19206.5,"c":19212,"v":132.9}
{"ts":1666162260000,"o":19212,"h":19212,"l":19211.5,"c":19211.5,"v":60.728}
{"ts":1666162320000,"o":19211.5,"h":19212,"l":19201.5,"c":19202,"v":126.973}
{"ts":1666162380000,"o":19202,"h":19202,"l":19198,"c":19198,"v":33.521}
{"ts":1666162440000,"o":19198,"h":19206.5,"l":19198,"c":19206.5,"v":65.512}
{"ts":1666162500000,"o":19206.5,"h":19206.5,"l":19197,"c":19197.5,"v":55.56}
{"ts":1666162560000,"o":19197.5,"h":19197.5,"l":19191.5,"c":19191.5,"v":48.809}
{"ts":1666162620000,"o":19191.5,"h":19192,"l":19186,"c":19186,"v":91.849}
{"ts":1666162680000,"o":19186,"h":19188.5,"l":19186,"c":19188,"v":67.134}
{"ts":1666162740000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":45.035}
{"ts":1666162800000,"o":19188,"h":19203.5,"l":19187.5,"c":19203.5,"v":181.151}
{"ts":1666162860000,"o":19203.5,"h":19208.5,"l":19195.5,"c":19208,"v":73.76}
{"ts":1666162920000,"o":19208,"h":19208.5,"l":19199.5,"c":19199.5,"v":37.363}
{"ts":1666162980000,"o":19199.5,"h":19202,"l":19199.5,"c":19202,"v":50.42}
{"ts":1666163040000,"o":19202,"h":19202,"l":19183.5,"c":19183.5,"v":239.649}
{"ts":1666163100000,"o":19183.5,"h":19184,"l":19177,"c":19177.5,"v":118.286}
{"ts":1666163160000,"o":19177.5,"h":19190,"l":19167,"c":19190,"v":208.693}
{"ts":1666163220000,"o":19190,"h":19195,"l":19189,"c":19189,"v":62.068}
{"ts":1666163280000,"o":19189,"h":19193,"l":19185,"c":19192.5,"v":42.035}
{"ts":1666163340000,"o":19192.5,"h":19199,"l":19192.5,"c":19193,"v":47.845}
{"ts":1666163400000,"o":19193,"h":19198.5,"l":19189.5,"c":19198.5,"v":22.8}
{"ts":1666163460000,"o":19198.5,"h":19198.5,"l":19194,"c":19198.5,"v":36.882}
{"ts":1666163520000,"o":19198.5,"h":19206.5,"l":19198,"c":19206,"v":145.86}
{"ts":1666163580000,"o":19206,"h":19209,"l":19206,"c":19209,"v":96.908}
{"ts":1666163640000,"o":19209,"h":19209,"l":19203,"c":19203.5,"v":53.348}
{"ts":1666163700000,"o":19203.5,"h":19203.5,"l":19200,"c":19200.5,"v":12.988}
{"ts":1666163760000,"o":19200.5,"h":19200.5,"l":19200,"c":19200.5,"v":25.415}
{"ts":1666163820000,"o":19200.5,"h":19214.5,"l":19200,"c":19214.5,"v":27.173}
{"ts":1666163880000,"o":19214.5,"h":19217.5,"l":19214,"c":19217.5,"v":119.665}
{"ts":1666163940000,"o":19217.5,"h":19218,"l":19217,"c":19218,"v":40.23}
{"ts":1666164000000,"o":19218,"h":19232.5,"l":19217.5,"c":19227,"v":187.232}
{"ts":1666164060000,"o":19227,"h":19229.5,"l":19224.5,"c":19225,"v":137.138}
{"ts":1666164120000,"o":19225,"h":19227.5,"l":19221.5,"c":19227,"v":76.537}
{"ts":1666164180000,"o":19227,"h":19232,"l":19227,"c":19231.5,"v":49.305}
{"ts":1666164240000,"o":19231.5,"h":19234,"l":19225,"c":19225.5,"v":67.796}
{"ts":1666164300000,"o":19225.5,"h":19225.5,"l":19219,"c":19219.5,"v":61.322}
{"ts":1666164360000,"o":19219.5,"h":19220,"l":19214.5,"c":19215,"v":36.298}
{"ts":1666164420000,"o":19215,"h":19215,"l":19212,"c":19212,"v":45.469}
{"ts":1666164480000,"o":19212,"h":19212.5,"l":19212,"c":19212.5,"v":10.104}
{"ts":1666164540000,"o":19212.5,"h":19212.5,"l":19201.5,"c":19206.5,"v":110.145}
{"ts":1666164600000,"o":19206.5,"h":19207,"l":19206.5,"c":19206.5,"v":8.754}
{"ts":1666164660000,"o":19206.5,"h":19207,"l":19206.5,"c":19207,"v":66.947}
{"ts":1666164720000,"o":19207,"h":19207,"l":19194,"c":19200.5,"v":148.917}
{"ts":1666164780000,"o":19200.5,"h":19204.5,"l":19198,"c":19204.5,"v":37.086}
{"ts":1666164840000,"o":19204.5,"h":19204.5,"l":19199.5,"c":19199.5,"v":20.495}
{"ts":1666164900000,"o":19199.5,"h":19200,"l":19199,"c":19199,"v":35.331}
{"ts":1666164960000,"o":19199,"h":19214.5,"l":19199,"c":19214.5,"v":121.154}
{"ts":1666165020000,"o":19214.5,"h":19218.5,"l":19214,"c":19218,"v":37.536}
{"ts":1666165080000,"o":19218,"h":19224,"l":19218,"c":19223.5,"v":26.374}
{"ts":1666165140000,"o":19223.5,"h":19224,"l":19223.5,"c":19223.5,"v":8.882}
{"ts":1666165200000,"o":19223.5,"h":19226.5,"l":19223.5,"c":19226,"v":27.486}
{"ts":1666165260000,"o":19226,"h":19229.5,"l":19226,"c":19229.5,"v":54.504}
{"ts":1666165320000,"o":19229.5,"h":19229.5,"l":19214.5,"c":19217.5,"v":112.321}
{"ts":1666165380000,"o":19217.5,"h":19217.5,"l":19217,"c":19217.5,"v":14.723}
{"ts":1666165440000,"o":19217.5,"h":19217.5,"l":19210,"c":19210,"v":46.799}
{"ts":1666165500000,"o":19210,"h":19217.5,"l":19203.5,"c":19203.5,"v":96.318}
{"ts":1666165560000,"o":19203.5,"h":19204,"l":19198.5,"c":19199,"v":47.105}
{"ts":1666165620000,"o":19199,"h":19199,"l":19181.5,"c":19183.5,"v":204.359}
{"ts":1666165680000,"o":19183.5,"h":19191,"l":19183.5,"c":19190.5,"v":55.578}
{"ts":1666165740000,"o":19190.5,"h":19191,"l":19190.5,"c":19190.5,"v":23.695}
{"ts":1666165800000,"o":19190.5,"h":19205.5,"l":19190.5,"c":19205.5,"v":63.717}
{"ts":1666165860000,"o":19205.5,"h":19206,"l":19202,"c":19202,"v":47.802}
{"ts":1666165920000,"o":19202,"h":19205.5,"l":19202,"c":19205,"v":12.178}
{"ts":1666165980000,"o":19205,"h":19216.5,"l":19205,"c":19216,"v":72.347}
{"ts":1666166040000,"o":19216,"h":19227,"l":19216,"c":19226,"v":99.667}
{"ts":1666166100000,"o":19226,"h":19226.5,"l":19216,"c":19216.5,"v":58.415}
{"ts":1666166160000,"o":19216.5,"h":19216.5,"l":19214.5,"c":19214.5,"v":15.645}
{"ts":1666166220000,"o":19214.5,"h":19220.5,"l":19214.5,"c":19220.5,"v":44.22}
{"ts":1666166280000,"o":19220.5,"h":19220.5,"l":19213,"c":19213,"v":29.149}
{"ts":1666166340000,"o":19213,"h":19214.5,"l":19213,"c":19214,"v":28.965}
{"ts":1666166400000,"o":19214,"h":19214.5,"l":19208.5,"c":19209,"v":29.216}
{"ts":1666166460000,"o":19209,"h":19211,"l":19205,"c":19210.5,"v":17.342}
{"ts":1666166520000,"o":19210.5,"h":19212.5,"l":19210.5,"c":19212,"v":20.027}
{"ts":1666166580000,"o":19212,"h":19220,"l":19212,"c":19219.5,"v":27.112}
{"ts":1666166640000,"o":19219.5,"h":19222,"l":19219.5,"c":19222,"v":12.494}
{"ts":1666166700000,"o":19222,"h":19222,"l":19211,"c":19214,"v":36.986}
{"ts":1666166760000,"o":19214,"h":19222,"l":19214,"c":19222,"v":27.902}
{"ts":1666166820000,"o":19222,"h":19222,"l":19221.5,"c":19222,"v":20.275}
{"ts":1666166880000,"o":19222,"h":19222,"l":19206.5,"c":19207.5,"v":32.759}
{"ts":1666166940000,"o":19207.5,"h":19208,"l":19196,"c":19196,"v":105.395}
{"ts":1666167000000,"o":19196,"h":19196.5,"l":19181,"c":19181.5,"v":155.218}
{"ts":1666167060000,"o":19181.5,"h":19181.5,"l":19165,"c":19165,"v":223.174}
{"ts":1666167120000,"o":19165,"h":19179.5,"l":19165,"c":19179.5,"v":122.947}
{"ts":1666167180000,"o":19179.5,"h":19181.5,"l":19179,"c":19181.5,"v":42.02}
{"ts":1666167240000,"o":19181.5,"h":19181.5,"l":19181,"c":19181.5,"v":27.156}
{"ts":1666167300000,"o":19181.5,"h":19181.5,"l":19175,"c":19175,"v":47.374}
{"ts":1666167360000,"o":19175,"h":19175.5,"l":19165.5,"c":19165.5,"v":129.87}
{"ts":1666167420000,"o":19165.5,"h":19168.5,"l":19162.5,"c":19165.5,"v":166.669}
{"ts":1666167480000,"o":19165.5,"h":19173.5,"l":19163,"c":19173,"v":106.662}
{"ts":1666167540000,"o":19173,"h":19175,"l":19173,"c":19174.5,"v":24.641}
{"ts":1666167600000,"o":19174.5,"h":19178,"l":19165.5,"c":19166,"v":51.048}
{"ts":1666167660000,"o":19166,"h":19166,"l":19152,"c":19157.5,"v":283.059}
{"ts":1666167720000,"o":19157.5,"h":19165.5,"l":19157,"c":19160.5,"v":186.074}
{"ts":1666167780000,"o":19160.5,"h":19167.5,"l":19160.5,"c":19167.5,"v":33.552}
{"ts":1666167840000,"o":19167.5,"h":19167.5,"l":19167,"c":19167,"v":34.988}
{"ts":1666167900000,"o":19167,"h":19167.5,"l":19161,"c":19161,"v":85.366}
{"ts":1666167960000,"o":19161,"h":19161.5,"l":19157,"c":19158,"v":80.512}
{"ts":1666168020000,"o":19158,"h":19158,"l":19154,"c":19154,"v":98.596}
{"ts":1666168080000,"o":19154,"h":19158,"l":19150,"c":19150,"v":227.008}
{"ts":1666168140000,"o":19150,"h":19158.5,"l":19150,"c":19158,"v":281.703}
{"ts":1666168200000,"o":19158,"h":19168,"l":19158,"c":19168,"v":194.441}
{"ts":1666168260000,"o":19168,"h":19168,"l":19153.5,"c":19163.5,"v":186.979}
{"ts":1666168320000,"o":19163.5,"h":19165.5,"l":19162.5,"c":19165,"v":61.269}
{"ts":1666168380000,"o":19165,"h":19174,"l":19165,"c":19167.5,"v":178.392}
{"ts":1666168440000,"o":19167.5,"h":19173.5,"l":19167,"c":19173,"v":51.716}
{"ts":1666168500000,"o":19173,"h":19175.5,"l":19168,"c":19168.5,"v":72.322}
{"ts":1666168560000,"o":19168.5,"h":19173,"l":19168,"c":19173,"v":27.657}
{"ts":1666168620000,"o":19173,"h":19173,"l":19171.5,"c":19171.5,"v":31.079}
{"ts":1666168680000,"o":19171.5,"h":19172,"l":19168.5,"c":19169,"v":32.545}
{"ts":1666168740000,"o":19169,"h":19169,"l":19165,"c":19167,"v":42.614}
{"ts":1666168800000,"o":19167,"h":19171,"l":19167,"c":19170.5,"v":46.061}
{"ts":1666168860000,"o":19170.5,"h":19181,"l":19170.5,"c":19181,"v":54.062}
{"ts":1666168920000,"o":19181,"h":19182.5,"l":19179.5,"c":19180,"v":59.314}
{"ts":1666168980000,"o":19180,"h":19187,"l":19179.5,"c":19187,"v":141.704}
{"ts":1666169040000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":31.629}
{"ts":1666169100000,"o":19187,"h":19187,"l":19179.5,"c":19179.5,"v":144.365}
{"ts":1666169160000,"o":19179.5,"h":19181,"l":19176,"c":19180.5,"v":42.288}
{"ts":1666169220000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":21.558}
{"ts":1666169280000,"o":19180.5,"h":19183,"l":19180.5,"c":19183,"v":28.754}
{"ts":1666169340000,"o":19183,"h":19184.5,"l":19182.5,"c":19184,"v":30.476}
{"ts":1666169400000,"o":19184,"h":19184.5,"l":19180.5,"c":19182.5,"v":58.772}
{"ts":1666169460000,"o":19182.5,"h":19188.5,"l":19182.5,"c":19188,"v":24.63}
{"ts":1666169520000,"o":19188,"h":19194.5,"l":19188,"c":19194,"v":120.751}
{"ts":1666169580000,"o":19194,"h":19194.5,"l":19194,"c":19194.5,"v":18.216}
{"ts":1666169640000,"o":19194.5,"h":19194.5,"l":19191,"c":19191,"v":34.46}
{"ts":1666169700000,"o":19191,"h":19191.5,"l":19182.5,"c":19182.5,"v":68.895}
{"ts":1666169760000,"o":19182.5,"h":19185.5,"l":19182.5,"c":19185.5,"v":20.693}
{"ts":1666169820000,"o":19185.5,"h":19188,"l":19185.5,"c":19187.5,"v":79.874}
{"ts":1666169880000,"o":19187.5,"h":19192.5,"l":19187.5,"c":19192,"v":77.29}
{"ts":1666169940000,"o":19192,"h":19194,"l":19187.5,"c":19190,"v":159.924}
{"ts":1666170000000,"o":19190,"h":19195,"l":19189.5,"c":19194.5,"v":69.813}
{"ts":1666170060000,"o":19194.5,"h":19195,"l":19194.5,"c":19194.5,"v":53.709}
{"ts":1666170120000,"o":19194.5,"h":19199.5,"l":19194.5,"c":19199,"v":65.374}
{"ts":1666170180000,"o":19199,"h":19204.5,"l":19199,"c":19204,"v":59.263}
{"ts":1666170240000,"o":19204,"h":19206.5,"l":19204,"c":19206,"v":67.795}
{"ts":1666170300000,"o":19206,"h":19214.5,"l":19206,"c":19214,"v":137.916}
{"ts":1666170360000,"o":19214,"h":19214.5,"l":19208,"c":19208.5,"v":79.816}
{"ts":1666170420000,"o":19208.5,"h":19215.5,"l":19208,"c":19215.5,"v":147.402}
{"ts":1666170480000,"o":19215.5,"h":19215.5,"l":19214.5,"c":19214.5,"v":71.251}
{"ts":1666170540000,"o":19214.5,"h":19221,"l":19214.5,"c":19221,"v":58.096}
{"ts":1666170600000,"o":19221,"h":19225,"l":19220.5,"c":19224.5,"v":121.047}
{"ts":1666170660000,"o":19224.5,"h":19225,"l":19218.5,"c":19220,"v":78.425}
{"ts":1666170720000,"o":19220,"h":19220,"l":19219.5,"c":19219.5,"v":62.146}
{"ts":1666170780000,"o":19219.5,"h":19228.5,"l":19219.5,"c":19228,"v":61.024}
{"ts":1666170840000,"o":19228,"h":19229.5,"l":19223.5,"c":19224,"v":126.652}
{"ts":1666170900000,"o":19224,"h":19229.5,"l":19224,"c":19229,"v":64.18}
{"ts":1666170960000,"o":19229,"h":19230.5,"l":19229,"c":19230.5,"v":90.557}
{"ts":1666171020000,"o":19230.5,"h":19230.5,"l":19226.5,"c":19226.5,"v":132.005}
{"ts":1666171080000,"o":19226.5,"h":19231,"l":19226.5,"c":19231,"v":37.457}
{"ts":1666171140000,"o":19231,"h":19231,"l":19230.5,"c":19231,"v":50.503}
{"ts":1666171200000,"o":19231,"h":19231,"l":19227,"c":19227,"v":73.089}
{"ts":1666171260000,"o":19227,"h":19227.5,"l":19214.5,"c":19214.5,"v":130.687}
{"ts":1666171320000,"o":19214.5,"h":19220,"l":19214.5,"c":19215,"v":71.537}
{"ts":1666171380000,"o":19215,"h":19215.5,"l":19215,"c":19215.5,"v":53.464}
{"ts":1666171440000,"o":19215.5,"h":19215.5,"l":19213,"c":19213.5,"v":57.503}
{"ts":1666171500000,"o":19213.5,"h":19213.5,"l":19204,"c":19205,"v":62.11}
{"ts":1666171560000,"o":19205,"h":19205,"l":19203,"c":19203.5,"v":54.21}
{"ts":1666171620000,"o":19203.5,"h":19203.5,"l":19200,"c":19202,"v":97.417}
{"ts":1666171680000,"o":19202,"h":19209,"l":19200,"c":19208,"v":313.565}
{"ts":1666171740000,"o":19208,"h":19215,"l":19207.5,"c":19210.5,"v":89.069}
{"ts":1666171800000,"o":19210.5,"h":19211.5,"l":19208.5,"c":19211.5,"v":22.789}
{"ts":1666171860000,"o":19211.5,"h":19214,"l":19211,"c":19214,"v":9.571}
{"ts":1666171920000,"o":19214,"h":19216,"l":19213.5,"c":19215.5,"v":35.776}
{"ts":1666171980000,"o":19215.5,"h":19215.5,"l":19214.5,"c":19214.5,"v":23.128}
{"ts":1666172040000,"o":19214.5,"h":19218,"l":19214.5,"c":19218,"v":22.31}
{"ts":1666172100000,"o":19218,"h":19218,"l":19214.5,"c":19214.5,"v":51.51}
{"ts":1666172160000,"o":19214.5,"h":19215,"l":19214.5,"c":19215,"v":8.556}
{"ts":1666172220000,"o":19215,"h":19228.5,"l":19215,"c":19228.5,"v":116.136}
{"ts":1666172280000,"o":19228.5,"h":19228.5,"l":19224,"c":19228,"v":43.463}
{"ts":1666172340000,"o":19228,"h":19228,"l":19220.5,"c":19222.5,"v":52.888}
{"ts":1666172400000,"o":19222.5,"h":19228,"l":19218.5,"c":19228,"v":47.848}
{"ts":1666172460000,"o":19228,"h":19230,"l":19225,"c":19230,"v":22.952}
{"ts":1666172520000,"o":19230,"h":19230,"l":19229.5,"c":19229.5,"v":115.867}
{"ts":1666172580000,"o":19229.5,"h":19233,"l":19229.5,"c":19233,"v":52.427}
{"ts":1666172640000,"o":19233,"h":19239,"l":19232.5,"c":19237.5,"v":72.62}
{"ts":1666172700000,"o":19237.5,"h":19237.5,"l":19230,"c":19230.5,"v":38.928}
{"ts":1666172760000,"o":19230.5,"h":19233,"l":19230,"c":19232.5,"v":99.47}
{"ts":1666172820000,"o":19232.5,"h":19234,"l":19232.5,"c":19234,"v":32.787}
{"ts":1666172880000,"o":19234,"h":19234,"l":19233.5,"c":19233.5,"v":12.376}
{"ts":1666172940000,"o":19233.5,"h":19237.5,"l":19233.5,"c":19237,"v":62.821}
{"ts":1666173000000,"o":19237,"h":19247.5,"l":19237,"c":19247.5,"v":204.894}
{"ts":1666173060000,"o":19247.5,"h":19265,"l":19244.5,"c":19253.5,"v":344.457}
{"ts":1666173120000,"o":19253.5,"h":19260,"l":19253,"c":19259.5,"v":71.506}
{"ts":1666173180000,"o":19259.5,"h":19260,"l":19259.5,"c":19260,"v":74.213}
{"ts":1666173240000,"o":19260,"h":19260,"l":19255.5,"c":19255.5,"v":50.831}
{"ts":1666173300000,"o":19255.5,"h":19258,"l":19250.5,"c":19250.5,"v":209.314}
{"ts":1666173360000,"o":19250.5,"h":19258.5,"l":19250.5,"c":19258,"v":42.727}
{"ts":1666173420000,"o":19258,"h":19275,"l":19258,"c":19275,"v":219.75}
{"ts":1666173480000,"o":19275,"h":19275,"l":19262,"c":19262,"v":70.505}
{"ts":1666173540000,"o":19262,"h":19262.5,"l":19255.5,"c":19262.5,"v":117.116}
{"ts":1666173600000,"o":19262.5,"h":19265,"l":19262,"c":19263.5,"v":77.239}
{"ts":1666173660000,"o":19263.5,"h":19264,"l":19256,"c":19256,"v":100.045}
{"ts":1666173720000,"o":19256,"h":19256.5,"l":19256,"c":19256,"v":16.295}
{"ts":1666173780000,"o":19256,"h":19264,"l":19256,"c":19264,"v":64.746}
{"ts":1666173840000,"o":19264,"h":19264,"l":19259.5,"c":19259.5,"v":23.662}
{"ts":1666173900000,"o":19259.5,"h":19260,"l":19253.5,"c":19254,"v":33.845}
{"ts":1666173960000,"o":19254,"h":19254,"l":19253.5,"c":19253.5,"v":39.769}
{"ts":1666174020000,"o":19253.5,"h":19264,"l":19253.5,"c":19264,"v":52.841}
{"ts":1666174080000,"o":19264,"h":19266.5,"l":19263.5,"c":19266.5,"v":24.445}
{"ts":1666174140000,"o":19266.5,"h":19266.5,"l":19256.5,"c":19257,"v":42.016}
{"ts":1666174200000,"o":19257,"h":19257,"l":19256.5,"c":19256.5,"v":15.061}
{"ts":1666174260000,"o":19256.5,"h":19257,"l":19256.5,"c":19256.5,"v":32.351}
{"ts":1666174320000,"o":19256.5,"h":19257,"l":19252,"c":19252,"v":56.039}
{"ts":1666174380000,"o":19252,"h":19252.5,"l":19240,"c":19240,"v":109.649}
{"ts":1666174440000,"o":19240,"h":19248.5,"l":19240,"c":19248,"v":71.157}
{"ts":1666174500000,"o":19248,"h":19248.5,"l":19248,"c":19248,"v":15.28}
{"ts":1666174560000,"o":19248,"h":19248.5,"l":19248,"c":19248,"v":12.522}
{"ts":1666174620000,"o":19248,"h":19249,"l":19248,"c":19248.5,"v":20.94}
{"ts":1666174680000,"o":19248.5,"h":19252.5,"l":19248.5,"c":19252,"v":34.086}
{"ts":1666174740000,"o":19252,"h":19252.5,"l":19249,"c":19249,"v":23.386}
{"ts":1666174800000,"o":19249,"h":19250,"l":19242,"c":19242,"v":59.562}
{"ts":1666174860000,"o":19242,"h":19242.5,"l":19236,"c":19236,"v":33.026}
{"ts":1666174920000,"o":19236,"h":19236.5,"l":19232,"c":19232,"v":43.662}
{"ts":1666174980000,"o":19232,"h":19232.5,"l":19230.5,"c":19230.5,"v":28.25}
{"ts":1666175040000,"o":19230.5,"h":19235,"l":19230.5,"c":19235,"v":30.865}
{"ts":1666175100000,"o":19235,"h":19236.5,"l":19234.5,"c":19236.5,"v":32.932}
{"ts":1666175160000,"o":19236.5,"h":19238,"l":19236,"c":19238,"v":35.695}
{"ts":1666175220000,"o":19238,"h":19238,"l":19235,"c":19235,"v":17.867}
{"ts":1666175280000,"o":19235,"h":19235.5,"l":19229,"c":19229,"v":122.996}
{"ts":1666175340000,"o":19229,"h":19229.5,"l":19217,"c":19220,"v":242.009}
{"ts":1666175400000,"o":19220,"h":19223.5,"l":19212.5,"c":19223,"v":156.905}
{"ts":1666175460000,"o":19223,"h":19226,"l":19215,"c":19216.5,"v":232.039}
{"ts":1666175520000,"o":19216.5,"h":19216.5,"l":19211.5,"c":19211.5,"v":49.352}
{"ts":1666175580000,"o":19211.5,"h":19212,"l":19211.5,"c":19212,"v":25.198}
{"ts":1666175640000,"o":19212,"h":19214,"l":19211.5,"c":19214,"v":25.008}
{"ts":1666175700000,"o":19214,"h":19222.5,"l":19213.5,"c":19222,"v":77.627}
{"ts":1666175760000,"o":19222,"h":19225,"l":19222,"c":19224.5,"v":31.517}
{"ts":1666175820000,"o":19224.5,"h":19225,"l":19224.5,"c":19225,"v":26.775}
{"ts":1666175880000,"o":19225,"h":19227,"l":19218.5,"c":19219,"v":42.303}
{"ts":1666175940000,"o":19219,"h":19219,"l":19202,"c":19202,"v":214.527}
{"ts":1666176000000,"o":19202,"h":19205,"l":19201.5,"c":19202,"v":50.342}
{"ts":1666176060000,"o":19202,"h":19202,"l":19191,"c":19191.5,"v":196.36}
{"ts":1666176120000,"o":19191.5,"h":19191.5,"l":19182.5,"c":19182.5,"v":201.089}
{"ts":1666176180000,"o":19182.5,"h":19188.5,"l":19182.5,"c":19188.5,"v":74.875}
{"ts":1666176240000,"o":19188.5,"h":19188.5,"l":19172.5,"c":19174.5,"v":417.721}
{"ts":1666176300000,"o":19174.5,"h":19184.5,"l":19174,"c":19181.5,"v":88.634}
{"ts":1666176360000,"o":19181.5,"h":19194,"l":19181.5,"c":19194,"v":84.155}
{"ts":1666176420000,"o":19194,"h":19198,"l":19193.5,"c":19195.5,"v":63.306}
{"ts":1666176480000,"o":19195.5,"h":19195.5,"l":19193,"c":19193.5,"v":24.95}
{"ts":1666176540000,"o":19193.5,"h":19193.5,"l":19193,"c":19193,"v":27.233}
{"ts":1666176600000,"o":19193,"h":19198.5,"l":19193,"c":19198,"v":86.291}
{"ts":1666176660000,"o":19198,"h":19208,"l":19198,"c":19207.5,"v":116.187}
{"ts":1666176720000,"o":19207.5,"h":19208,"l":19205.5,"c":19207.5,"v":33.586}
{"ts":1666176780000,"o":19207.5,"h":19208,"l":19202,"c":19202.5,"v":21.56}
{"ts":1666176840000,"o":19202.5,"h":19202.5,"l":19200,"c":19202.5,"v":11.231}
{"ts":1666176900000,"o":19202.5,"h":19204.5,"l":19202,"c":19204.5,"v":10.367}
{"ts":1666176960000,"o":19204.5,"h":19204.5,"l":19201.5,"c":19202,"v":40.667}
{"ts":1666177020000,"o":19202,"h":19202,"l":19199,"c":19199.5,"v":50.751}
{"ts":1666177080000,"o":19199.5,"h":19206.5,"l":19199,"c":19206.5,"v":84.934}
{"ts":1666177140000,"o":19206.5,"h":19207,"l":19206,"c":19206.5,"v":26.282}
{"ts":1666177200000,"o":19206.5,"h":19214,"l":19206.5,"c":19207,"v":37.895}
{"ts":1666177260000,"o":19207,"h":19207,"l":19198.5,"c":19198.5,"v":171.592}
{"ts":1666177320000,"o":19198.5,"h":19203,"l":19198.5,"c":19200.5,"v":8.487}
{"ts":1666177380000,"o":19200.5,"h":19200.5,"l":19200,"c":19200,"v":10.362}
{"ts":1666177440000,"o":19200,"h":19200.5,"l":19200,"c":19200,"v":18.335}
{"ts":1666177500000,"o":19200,"h":19200.5,"l":19197,"c":19197,"v":32.674}
{"ts":1666177560000,"o":19197,"h":19197.5,"l":19182,"c":19185.5,"v":130.126}
{"ts":1666177620000,"o":19185.5,"h":19185.5,"l":19175.5,"c":19176,"v":172.828}
{"ts":1666177680000,"o":19176,"h":19187,"l":19175.5,"c":19186.5,"v":181.024}
{"ts":1666177740000,"o":19186.5,"h":19187,"l":19179.5,"c":19182.5,"v":57.821}
{"ts":1666177800000,"o":19182.5,"h":19182.5,"l":19181,"c":19181,"v":15.142}
{"ts":1666177860000,"o":19181,"h":19181.5,"l":19181,"c":19181.5,"v":13.465}
{"ts":1666177920000,"o":19181.5,"h":19181.5,"l":19175,"c":19175,"v":210.485}
{"ts":1666177980000,"o":19175,"h":19175.5,"l":19160,"c":19160,"v":207.908}
{"ts":1666178040000,"o":19160,"h":19169.5,"l":19156.5,"c":19157,"v":235.232}
{"ts":1666178100000,"o":19157,"h":19177.5,"l":19156.5,"c":19177.5,"v":147.863}
{"ts":1666178160000,"o":19177.5,"h":19177.5,"l":19155,"c":19155.5,"v":369.58}
{"ts":1666178220000,"o":19155.5,"h":19158,"l":19131,"c":19154,"v":748.609}
{"ts":1666178280000,"o":19154,"h":19154.5,"l":19144,"c":19153,"v":278.261}
{"ts":1666178340000,"o":19153,"h":19156.5,"l":19147.5,"c":19147.5,"v":148.883}
{"ts":1666178400000,"o":19147.5,"h":19155,"l":19144,"c":19154.5,"v":133.705}
{"ts":1666178460000,"o":19154.5,"h":19158,"l":19154.5,"c":19155,"v":243.199}
{"ts":1666178520000,"o":19155,"h":19160.5,"l":19154,"c":19160,"v":110.081}
{"ts":1666178580000,"o":19160,"h":19174,"l":19160,"c":19171.5,"v":146.598}
{"ts":1666178640000,"o":19171.5,"h":19171.5,"l":19167.5,"c":19167.5,"v":95.403}
{"ts":1666178700000,"o":19167.5,"h":19168,"l":19165,"c":19165,"v":37.571}
{"ts":1666178760000,"o":19165,"h":19165.5,"l":19160,"c":19160.5,"v":74.712}
{"ts":1666178820000,"o":19160.5,"h":19169.5,"l":19160,"c":19169,"v":79.029}
{"ts":1666178880000,"o":19169,"h":19170,"l":19161,"c":19161.5,"v":60.071}
{"ts":1666178940000,"o":19161.5,"h":19161.5,"l":19160.5,"c":19161,"v":35.205}
{"ts":1666179000000,"o":19161,"h":19164.5,"l":19158,"c":19158.5,"v":125.444}
{"ts":1666179060000,"o":19158.5,"h":19158.5,"l":19156,"c":19156.5,"v":26.797}
{"ts":1666179120000,"o":19156.5,"h":19172,"l":19156,"c":19172,"v":69.895}
{"ts":1666179180000,"o":19172,"h":19173,"l":19171.5,"c":19172,"v":43.066}
{"ts":1666179240000,"o":19172,"h":19172,"l":19170,"c":19170.5,"v":84.838}
{"ts":1666179300000,"o":19170.5,"h":19181.5,"l":19170,"c":19181,"v":184.404}
{"ts":1666179360000,"o":19181,"h":19182,"l":19172.5,"c":19174,"v":171.161}
{"ts":1666179420000,"o":19174,"h":19175,"l":19174,"c":19175,"v":58.237}
{"ts":1666179480000,"o":19175,"h":19175,"l":19172.5,"c":19173,"v":53.993}
{"ts":1666179540000,"o":19173,"h":19173,"l":19168,"c":19168,"v":36.055}
{"ts":1666179600000,"o":19168,"h":19168.5,"l":19164,"c":19164.5,"v":66.476}
{"ts":1666179660000,"o":19164.5,"h":19164.5,"l":19150,"c":19150,"v":708.283}
{"ts":1666179720000,"o":19150,"h":19156,"l":19150,"c":19155.5,"v":225.588}
{"ts":1666179780000,"o":19155.5,"h":19177,"l":19155.5,"c":19176.5,"v":1080.136}
{"ts":1666179840000,"o":19176.5,"h":19192.5,"l":19174.5,"c":19182.5,"v":1124.889}
{"ts":1666179900000,"o":19182.5,"h":19182.5,"l":19176,"c":19176.5,"v":125.247}
{"ts":1666179960000,"o":19176.5,"h":19178.5,"l":19173.5,"c":19178.5,"v":55.996}
{"ts":1666180020000,"o":19178.5,"h":19183.5,"l":19174.5,"c":19180.5,"v":191.294}
{"ts":1666180080000,"o":19180.5,"h":19185,"l":19180.5,"c":19184.5,"v":74.344}
{"ts":1666180140000,"o":19184.5,"h":19190,"l":19184.5,"c":19190,"v":100.568}
{"ts":1666180200000,"o":19190,"h":19190,"l":19181,"c":19181.5,"v":57.677}
{"ts":1666180260000,"o":19181.5,"h":19181.5,"l":19180,"c":19180,"v":25.132}
{"ts":1666180320000,"o":19180,"h":19181.5,"l":19180,"c":19181,"v":34.709}
{"ts":1666180380000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":21.688}
{"ts":1666180440000,"o":19181,"h":19183,"l":19181,"c":19182.5,"v":39.93}
{"ts":1666180500000,"o":19182.5,"h":19186,"l":19182.5,"c":19185.5,"v":45.748}
{"ts":1666180560000,"o":19185.5,"h":19191.5,"l":19185.5,"c":19191,"v":40.46}
{"ts":1666180620000,"o":19191,"h":19192,"l":19191,"c":19191.5,"v":21.456}
{"ts":1666180680000,"o":19191.5,"h":19197,"l":19191.5,"c":19196.5,"v":53.137}
{"ts":1666180740000,"o":19196.5,"h":19197,"l":19196.5,"c":19197,"v":37.581}
{"ts":1666180800000,"o":19197,"h":19197,"l":19190,"c":19190,"v":53.563}
{"ts":1666180860000,"o":19190,"h":19190.5,"l":19178,"c":19178,"v":110.46}
{"ts":1666180920000,"o":19178,"h":19178.5,"l":19178,"c":19178.5,"v":54.708}
{"ts":1666180980000,"o":19178.5,"h":19178.5,"l":19170,"c":19170.5,"v":125.298}
{"ts":1666181040000,"o":19170.5,"h":19170.5,"l":19153.5,"c":19161.5,"v":207.242}
{"ts":1666181100000,"o":19161.5,"h":19166,"l":19159,"c":19165.5,"v":140.388}
{"ts":1666181160000,"o":19165.5,"h":19179,"l":19165.5,"c":19168.5,"v":162.776}
{"ts":1666181220000,"o":19168.5,"h":19169,"l":19139.5,"c":19149,"v":374.736}
{"ts":1666181280000,"o":19149,"h":19159.5,"l":19149,"c":19149.5,"v":110.585}
{"ts":1666181340000,"o":19149.5,"h":19160.5,"l":19149.5,"c":19160,"v":61.774}
{"ts":1666181400000,"o":19160,"h":19178.5,"l":19160,"c":19178.5,"v":128.106}
{"ts":1666181460000,"o":19178.5,"h":19178.5,"l":19173.5,"c":19175.5,"v":82.619}
{"ts":1666181520000,"o":19175.5,"h":19182,"l":19173.5,"c":19182,"v":73.396}
{"ts":1666181580000,"o":19182,"h":19185.5,"l":19181.5,"c":19185,"v":65.71}
{"ts":1666181640000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":32.773}
{"ts":1666181700000,"o":19185,"h":19188,"l":19178.5,"c":19180.5,"v":81.804}
{"ts":1666181760000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":14.612}
{"ts":1666181820000,"o":19180.5,"h":19180.5,"l":19175,"c":19175,"v":42.52}
{"ts":1666181880000,"o":19175,"h":19179,"l":19175,"c":19179,"v":22.918}
{"ts":1666181940000,"o":19179,"h":19179,"l":19178.5,"c":19178.5,"v":12.56}
{"ts":1666182000000,"o":19178.5,"h":19179,"l":19159.5,"c":19166,"v":157.631}
{"ts":1666182060000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":8.786}
{"ts":1666182120000,"o":19166,"h":19169.5,"l":19158.5,"c":19159,"v":146.543}
{"ts":1666182180000,"o":19159,"h":19159,"l":19156,"c":19156,"v":40.66}
{"ts":1666182240000,"o":19156,"h":19160.5,"l":19155.5,"c":19160,"v":49.114}
{"ts":1666182300000,"o":19160,"h":19163.5,"l":19155.5,"c":19155.5,"v":100.004}
{"ts":1666182360000,"o":19155.5,"h":19160,"l":19155.5,"c":19159.5,"v":73.417}
{"ts":1666182420000,"o":19159.5,"h":19164.5,"l":19159.5,"c":19160.5,"v":30.618}
{"ts":1666182480000,"o":19160.5,"h":19161,"l":19153,"c":19153,"v":74.672}
{"ts":1666182540000,"o":19153,"h":19167,"l":19153,"c":19166.5,"v":70.072}
{"ts":1666182600000,"o":19166.5,"h":19167,"l":19151,"c":19151.5,"v":68.994}
{"ts":1666182660000,"o":19151.5,"h":19151.5,"l":19100,"c":19121.5,"v":1647.97}
{"ts":1666182720000,"o":19121.5,"h":19125,"l":19110,"c":19110.5,"v":382.263}
{"ts":1666182780000,"o":19110.5,"h":19144,"l":19101,"c":19144,"v":647.083}
{"ts":1666182840000,"o":19144,"h":19158.5,"l":19143.5,"c":19154,"v":173.022}
{"ts":1666182900000,"o":19154,"h":19154,"l":19146.5,"c":19148.5,"v":96.363}
{"ts":1666182960000,"o":19148.5,"h":19149,"l":19140,"c":19144.5,"v":159.476}
{"ts":1666183020000,"o":19144.5,"h":19150,"l":19140,"c":19150,"v":56.256}
{"ts":1666183080000,"o":19150,"h":19150,"l":19142.5,"c":19143,"v":28.368}
{"ts":1666183140000,"o":19143,"h":19143,"l":19134,"c":19134,"v":70.09}
{"ts":1666183200000,"o":19134,"h":19149,"l":19134,"c":19148.5,"v":149.328}
{"ts":1666183260000,"o":19148.5,"h":19165.5,"l":19148.5,"c":19161.5,"v":273.257}
{"ts":1666183320000,"o":19161.5,"h":19168.5,"l":19155.5,"c":19168.5,"v":333.014}
{"ts":1666183380000,"o":19168.5,"h":19168.5,"l":19161,"c":19161,"v":108.749}
{"ts":1666183440000,"o":19161,"h":19161.5,"l":19145,"c":19145.5,"v":71.564}
{"ts":1666183500000,"o":19145.5,"h":19153,"l":19145,"c":19153,"v":132.242}
{"ts":1666183560000,"o":19153,"h":19159.5,"l":19149.5,"c":19159,"v":98.257}
{"ts":1666183620000,"o":19159,"h":19159.5,"l":19154.5,"c":19154.5,"v":27.741}
{"ts":1666183680000,"o":19154.5,"h":19161.5,"l":19154.5,"c":19155,"v":135.736}
{"ts":1666183740000,"o":19155,"h":19163.5,"l":19155,"c":19163,"v":97.957}
{"ts":1666183800000,"o":19163,"h":19168,"l":19160.5,"c":19161,"v":121.925}
{"ts":1666183860000,"o":19161,"h":19161,"l":19160,"c":19160.5,"v":30.37}
{"ts":1666183920000,"o":19160.5,"h":19165,"l":19160.5,"c":19164.5,"v":43.825}
{"ts":1666183980000,"o":19164.5,"h":19168.5,"l":19164.5,"c":19168,"v":36.38}
{"ts":1666184040000,"o":19168,"h":19170,"l":19168,"c":19168.5,"v":113.064}
{"ts":1666184100000,"o":19168.5,"h":19169,"l":19168,"c":19168.5,"v":33.24}
{"ts":1666184160000,"o":19168.5,"h":19169,"l":19158.5,"c":19158.5,"v":60.41}
{"ts":1666184220000,"o":19158.5,"h":19159,"l":19153.5,"c":19157.5,"v":61.321}
{"ts":1666184280000,"o":19157.5,"h":19164.5,"l":19157.5,"c":19164.5,"v":39.973}
{"ts":1666184340000,"o":19164.5,"h":19164.5,"l":19164,"c":19164.5,"v":62.596}
{"ts":1666184400000,"o":19164.5,"h":19164.5,"l":19153,"c":19153.5,"v":45.907}
{"ts":1666184460000,"o":19153.5,"h":19157.5,"l":19152.5,"c":19157,"v":21.81}
{"ts":1666184520000,"o":19157,"h":19157,"l":19151,"c":19151,"v":44.192}
{"ts":1666184580000,"o":19151,"h":19151,"l":19148,"c":19148,"v":72.112}
{"ts":1666184640000,"o":19148,"h":19153.5,"l":19147,"c":19147,"v":53.635}
{"ts":1666184700000,"o":19147,"h":19147.5,"l":19147,"c":19147.5,"v":26.355}
{"ts":1666184760000,"o":19147.5,"h":19154.5,"l":19147,"c":19154,"v":25.507}
{"ts":1666184820000,"o":19154,"h":19154.5,"l":19151.5,"c":19154.5,"v":29.746}
{"ts":1666184880000,"o":19154.5,"h":19154.5,"l":19140,"c":19140.5,"v":64.562}
{"ts":1666184940000,"o":19140.5,"h":19140.5,"l":19115.5,"c":19130.5,"v":291.223}
{"ts":1666185000000,"o":19130.5,"h":19130.5,"l":19126.5,"c":19130.5,"v":97.1}
{"ts":1666185060000,"o":19130.5,"h":19142.5,"l":19130,"c":19142,"v":104.711}
{"ts":1666185120000,"o":19142,"h":19145,"l":19136,"c":19136,"v":59.541}
{"ts":1666185180000,"o":19136,"h":19136.5,"l":19132,"c":19132.5,"v":118.924}
{"ts":1666185240000,"o":19132.5,"h":19138.5,"l":19132,"c":19138.5,"v":44.98}
{"ts":1666185300000,"o":19138.5,"h":19138.5,"l":19133.5,"c":19134,"v":112.214}
{"ts":1666185360000,"o":19134,"h":19145.5,"l":19134,"c":19145.5,"v":70.529}
{"ts":1666185420000,"o":19145.5,"h":19155,"l":19145,"c":19155,"v":145.22}
{"ts":1666185480000,"o":19155,"h":19158,"l":19149.5,"c":19158,"v":81.533}
{"ts":1666185540000,"o":19158,"h":19164.5,"l":19158,"c":19164,"v":77.03}
{"ts":1666185600000,"o":19164,"h":19167,"l":19160.5,"c":19161,"v":147.162}
{"ts":1666185660000,"o":19161,"h":19161,"l":19160.5,"c":19160.5,"v":52.243}
{"ts":1666185720000,"o":19160.5,"h":19164.5,"l":19160.5,"c":19164,"v":62.179}
{"ts":1666185780000,"o":19164,"h":19164.5,"l":19164,"c":19164,"v":74.683}
{"ts":1666185840000,"o":19164,"h":19170,"l":19164,"c":19169.5,"v":179.793}
{"ts":1666185900000,"o":19169.5,"h":19170.5,"l":19167,"c":19167.5,"v":87.021}
{"ts":1666185960000,"o":19167.5,"h":19167.5,"l":19167,"c":19167,"v":55.876}
{"ts":1666186020000,"o":19167,"h":19167.5,"l":19167,"c":19167.5,"v":21.671}
{"ts":1666186080000,"o":19167.5,"h":19167.5,"l":19167,"c":19167.5,"v":39.5}
{"ts":1666186140000,"o":19167.5,"h":19167.5,"l":19166,"c":19166,"v":24.014}
{"ts":1666186200000,"o":19166,"h":19184,"l":19164,"c":19179.5,"v":264.181}
{"ts":1666186260000,"o":19179.5,"h":19195,"l":19174,"c":19188.5,"v":336.811}
{"ts":1666186320000,"o":19188.5,"h":19203.5,"l":19182.5,"c":19193.5,"v":363.019}
{"ts":1666186380000,"o":19193.5,"h":19210,"l":19187,"c":19210,"v":359.596}
{"ts":1666186440000,"o":19210,"h":19227.5,"l":19203,"c":19227,"v":568.461}
{"ts":1666186500000,"o":19227,"h":19234,"l":19201,"c":19216.5,"v":362.427}
{"ts":1666186560000,"o":19216.5,"h":19227,"l":19216.5,"c":19222.5,"v":139.642}
{"ts":1666186620000,"o":19222.5,"h":19227,"l":19215.5,"c":19221,"v":256.943}
{"ts":1666186680000,"o":19221,"h":19221.5,"l":19206,"c":19206.5,"v":189.715}
{"ts":1666186740000,"o":19206.5,"h":19210,"l":19204,"c":19207.5,"v":176.537}
{"ts":1666186800000,"o":19207.5,"h":19215,"l":19186,"c":19190.5,"v":372.734}
{"ts":1666186860000,"o":19190.5,"h":19191,"l":19160,"c":19164,"v":369.378}
{"ts":1666186920000,"o":19164,"h":19164,"l":19105.5,"c":19132.5,"v":957.762}
{"ts":1666186980000,"o":19132.5,"h":19140,"l":19132,"c":19140,"v":148.341}
{"ts":1666187040000,"o":19140,"h":19153,"l":19139.5,"c":19151.5,"v":93.879}
{"ts":1666187100000,"o":19151.5,"h":19151.5,"l":19128,"c":19128,"v":199.834}
{"ts":1666187160000,"o":19128,"h":19140.5,"l":19128,"c":19140.5,"v":125.219}
{"ts":1666187220000,"o":19140.5,"h":19163,"l":19131.5,"c":19132,"v":162.429}
{"ts":1666187280000,"o":19132,"h":19142,"l":19117.5,"c":19121,"v":286.561}
{"ts":1666187340000,"o":19121,"h":19131.5,"l":19061,"c":19089,"v":1867.488}
{"ts":1666187400000,"o":19089,"h":19115,"l":19088.5,"c":19105.5,"v":558.438}
{"ts":1666187460000,"o":19105.5,"h":19139.5,"l":19105,"c":19133,"v":267.941}
{"ts":1666187520000,"o":19133,"h":19138,"l":19118,"c":19138,"v":420.247}
{"ts":1666187580000,"o":19138,"h":19139,"l":19125,"c":19126.5,"v":127.406}
{"ts":1666187640000,"o":19126.5,"h":19137,"l":19118.5,"c":19137,"v":216.253}
{"ts":1666187700000,"o":19137,"h":19142.5,"l":19130,"c":19131,"v":211.01}
{"ts":1666187760000,"o":19131,"h":19131.5,"l":19110.5,"c":19112,"v":228.022}
{"ts":1666187820000,"o":19112,"h":19120,"l":19100,"c":19108,"v":343.853}
{"ts":1666187880000,"o":19108,"h":19120,"l":19108,"c":19120,"v":93.57}
{"ts":1666187940000,"o":19120,"h":19123.5,"l":19115,"c":19120,"v":44.986}
{"ts":1666188000000,"o":19120,"h":19122,"l":19109,"c":19109,"v":59.31}
{"ts":1666188060000,"o":19109,"h":19135,"l":19100,"c":19135,"v":182.391}
{"ts":1666188120000,"o":19135,"h":19135,"l":19124.5,"c":19130,"v":100.806}
{"ts":1666188180000,"o":19130,"h":19143,"l":19129.5,"c":19143,"v":137.236}
{"ts":1666188240000,"o":19143,"h":19143,"l":19138.5,"c":19143,"v":73.401}
{"ts":1666188300000,"o":19143,"h":19165.5,"l":19142.5,"c":19152,"v":511.804}
{"ts":1666188360000,"o":19152,"h":19159,"l":19146,"c":19156.5,"v":204.827}
{"ts":1666188420000,"o":19156.5,"h":19178,"l":19156,"c":19168,"v":533.5}
{"ts":1666188480000,"o":19168,"h":19179.5,"l":19166,"c":19169.5,"v":238.815}
{"ts":1666188540000,"o":19169.5,"h":19175.5,"l":19165,"c":19170,"v":197.513}
{"ts":1666188600000,"o":19170,"h":19177.5,"l":19165,"c":19165.5,"v":72.881}
{"ts":1666188660000,"o":19165.5,"h":19165.5,"l":19142,"c":19155,"v":179.944}
{"ts":1666188720000,"o":19155,"h":19165,"l":19154.5,"c":19164.5,"v":58.674}
{"ts":1666188780000,"o":19164.5,"h":19165,"l":19161,"c":19161,"v":41.44}
{"ts":1666188840000,"o":19161,"h":19195,"l":19161,"c":19194.5,"v":257.945}
{"ts":1666188900000,"o":19194.5,"h":19220,"l":19194.5,"c":19203,"v":624.258}
{"ts":1666188960000,"o":19203,"h":19204.5,"l":19194,"c":19194.5,"v":184.884}
{"ts":1666189020000,"o":19194.5,"h":19194.5,"l":19177.5,"c":19177.5,"v":189.289}
{"ts":1666189080000,"o":19177.5,"h":19184.5,"l":19177.5,"c":19184,"v":96.666}
{"ts":1666189140000,"o":19184,"h":19189.5,"l":19184,"c":19184,"v":88.007}
{"ts":1666189200000,"o":19184,"h":19200,"l":19184,"c":19194.5,"v":61.607}
{"ts":1666189260000,"o":19194.5,"h":19211.5,"l":19194,"c":19206.5,"v":338.911}
{"ts":1666189320000,"o":19206.5,"h":19208,"l":19206.5,"c":19207.5,"v":138.182}
{"ts":1666189380000,"o":19207.5,"h":19217.5,"l":19207.5,"c":19217.5,"v":177.541}
{"ts":1666189440000,"o":19217.5,"h":19224.5,"l":19207,"c":19207,"v":283.731}
{"ts":1666189500000,"o":19207,"h":19210,"l":19197,"c":19197,"v":161.903}
{"ts":1666189560000,"o":19197,"h":19203,"l":19196.5,"c":19201,"v":50.192}
{"ts":1666189620000,"o":19201,"h":19203.5,"l":19197,"c":19200.5,"v":125.509}
{"ts":1666189680000,"o":19200.5,"h":19213,"l":19200.5,"c":19213,"v":62.038}
{"ts":1666189740000,"o":19213,"h":19216.5,"l":19205,"c":19205.5,"v":114.785}
{"ts":1666189800000,"o":19205.5,"h":19213,"l":19191.5,"c":19192,"v":170.609}
{"ts":1666189860000,"o":19192,"h":19192.5,"l":19180,"c":19184.5,"v":217.167}
{"ts":1666189920000,"o":19184.5,"h":19184.5,"l":19171,"c":19171,"v":75.145}
{"ts":1666189980000,"o":19171,"h":19176.5,"l":19170.5,"c":19174,"v":187.267}
{"ts":1666190040000,"o":19174,"h":19176.5,"l":19169,"c":19169.5,"v":64.328}
{"ts":1666190100000,"o":19169.5,"h":19182,"l":19168.5,"c":19169,"v":74.31}
{"ts":1666190160000,"o":19169,"h":19173,"l":19168.5,"c":19172.5,"v":30.02}
{"ts":1666190220000,"o":19172.5,"h":19184,"l":19172.5,"c":19184,"v":67.754}
{"ts":1666190280000,"o":19184,"h":19192,"l":19183.5,"c":19192,"v":72.498}
{"ts":1666190340000,"o":19192,"h":19202.5,"l":19191.5,"c":19198.5,"v":153.293}
{"ts":1666190400000,"o":19198.5,"h":19199,"l":19185,"c":19185,"v":156.005}
{"ts":1666190460000,"o":19185,"h":19185,"l":19173.5,"c":19174,"v":93.525}
{"ts":1666190520000,"o":19174,"h":19179.5,"l":19173.5,"c":19175,"v":65.065}
{"ts":1666190580000,"o":19175,"h":19184.5,"l":19174,"c":19174,"v":49.362}
{"ts":1666190640000,"o":19174,"h":19174.5,"l":19174,"c":19174,"v":32.533}
{"ts":1666190700000,"o":19174,"h":19180.5,"l":19174,"c":19175,"v":37}
{"ts":1666190760000,"o":19175,"h":19175,"l":19166,"c":19170.5,"v":53.951}
{"ts":1666190820000,"o":19170.5,"h":19178.5,"l":19170.5,"c":19178.5,"v":28.593}
{"ts":1666190880000,"o":19178.5,"h":19190,"l":19178,"c":19182,"v":39.328}
{"ts":1666190940000,"o":19182,"h":19182,"l":19166.5,"c":19170,"v":56.976}
{"ts":1666191000000,"o":19170,"h":19179.5,"l":19169.5,"c":19175,"v":28.089}
{"ts":1666191060000,"o":19175,"h":19179,"l":19170,"c":19173.5,"v":51.112}
{"ts":1666191120000,"o":19173.5,"h":19173.5,"l":19166,"c":19172,"v":62.577}
{"ts":1666191180000,"o":19172,"h":19172,"l":19160.5,"c":19167,"v":268.279}
{"ts":1666191240000,"o":19167,"h":19167.5,"l":19153.5,"c":19160.5,"v":83.528}
{"ts":1666191300000,"o":19160.5,"h":19161,"l":19148,"c":19148,"v":201.834}
{"ts":1666191360000,"o":19148,"h":19150,"l":19145.5,"c":19146,"v":77.237}
{"ts":1666191420000,"o":19146,"h":19159,"l":19145.5,"c":19159,"v":84.882}
{"ts":1666191480000,"o":19159,"h":19159,"l":19147,"c":19147,"v":83.681}
{"ts":1666191540000,"o":19147,"h":19147.5,"l":19141,"c":19146.5,"v":169.676}
{"ts":1666191600000,"o":19146.5,"h":19153.5,"l":19143,"c":19153.5,"v":62.431}
{"ts":1666191660000,"o":19153.5,"h":19162.5,"l":19153,"c":19156.5,"v":144.606}
{"ts":1666191720000,"o":19156.5,"h":19156.5,"l":19142.5,"c":19150.5,"v":114.595}
{"ts":1666191780000,"o":19150.5,"h":19150.5,"l":19138,"c":19138,"v":77.87}
{"ts":1666191840000,"o":19138,"h":19138.5,"l":19132,"c":19135.5,"v":138.634}
{"ts":1666191900000,"o":19135.5,"h":19151,"l":19135.5,"c":19150.5,"v":44.405}
{"ts":1666191960000,"o":19150.5,"h":19162,"l":19149.5,"c":19159.5,"v":137.371}
{"ts":1666192020000,"o":19159.5,"h":19166,"l":19159.5,"c":19166,"v":72.305}
{"ts":1666192080000,"o":19166,"h":19166,"l":19165.5,"c":19166,"v":53.873}
{"ts":1666192140000,"o":19166,"h":19166,"l":19165.5,"c":19165.5,"v":42.237}
{"ts":1666192200000,"o":19165.5,"h":19173,"l":19165.5,"c":19172.5,"v":51.051}
{"ts":1666192260000,"o":19172.5,"h":19195,"l":19172.5,"c":19195,"v":476.691}
{"ts":1666192320000,"o":19195,"h":19205,"l":19187.5,"c":19204.5,"v":138.818}
{"ts":1666192380000,"o":19204.5,"h":19205,"l":19196,"c":19196,"v":103.55}
{"ts":1666192440000,"o":19196,"h":19216.5,"l":19189.5,"c":19216.5,"v":413.831}
{"ts":1666192500000,"o":19216.5,"h":19216.5,"l":19204,"c":19214.5,"v":148.951}
{"ts":1666192560000,"o":19214.5,"h":19218,"l":19214.5,"c":19217.5,"v":92.346}
{"ts":1666192620000,"o":19217.5,"h":19218,"l":19202,"c":19204,"v":88.462}
{"ts":1666192680000,"o":19204,"h":19218,"l":19204,"c":19218,"v":111.572}
{"ts":1666192740000,"o":19218,"h":19218,"l":19207.5,"c":19210,"v":118.845}
{"ts":1666192800000,"o":19210,"h":19215.5,"l":19202.5,"c":19202.5,"v":91.752}
{"ts":1666192860000,"o":19202.5,"h":19203,"l":19191.5,"c":19192,"v":111.566}
{"ts":1666192920000,"o":19192,"h":19198.5,"l":19192,"c":19198,"v":84.486}
{"ts":1666192980000,"o":19198,"h":19198.5,"l":19195.5,"c":19196,"v":15.983}
{"ts":1666193040000,"o":19196,"h":19196,"l":19188,"c":19188,"v":41.671}
{"ts":1666193100000,"o":19188,"h":19188.5,"l":19176.5,"c":19176.5,"v":95.915}
{"ts":1666193160000,"o":19176.5,"h":19181,"l":19176.5,"c":19181,"v":79.942}
{"ts":1666193220000,"o":19181,"h":19181,"l":19180.5,"c":19180.5,"v":123.719}
{"ts":1666193280000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":15.629}
{"ts":1666193340000,"o":19180.5,"h":19187,"l":19180.5,"c":19187,"v":98.905}
{"ts":1666193400000,"o":19187,"h":19187,"l":19167.5,"c":19167.5,"v":210.182}
{"ts":1666193460000,"o":19167.5,"h":19183.5,"l":19167.5,"c":19183,"v":177.199}
{"ts":1666193520000,"o":19183,"h":19195,"l":19183,"c":19189,"v":302.16}
{"ts":1666193580000,"o":19189,"h":19189,"l":19184.5,"c":19185,"v":57.745}
{"ts":1666193640000,"o":19185,"h":19185,"l":19181,"c":19183,"v":16.958}
{"ts":1666193700000,"o":19183,"h":19183,"l":19167,"c":19167,"v":348.273}
{"ts":1666193760000,"o":19167,"h":19167.5,"l":19161,"c":19161.5,"v":174.105}
{"ts":1666193820000,"o":19161.5,"h":19169,"l":19160,"c":19169,"v":46.239}
{"ts":1666193880000,"o":19169,"h":19187,"l":19169,"c":19186.5,"v":48.183}
{"ts":1666193940000,"o":19186.5,"h":19191.5,"l":19186.5,"c":19191.5,"v":78.812}
{"ts":1666194000000,"o":19191.5,"h":19215,"l":19191,"c":19215,"v":496.718}
{"ts":1666194060000,"o":19215,"h":19226.5,"l":19214.5,"c":19214.5,"v":369.904}
{"ts":1666194120000,"o":19214.5,"h":19215,"l":19214.5,"c":19215,"v":50.761}
{"ts":1666194180000,"o":19215,"h":19215,"l":19214,"c":19214,"v":67.682}
{"ts":1666194240000,"o":19214,"h":19214.5,"l":19214,"c":19214.5,"v":25.012}
{"ts":1666194300000,"o":19214.5,"h":19214.5,"l":19208,"c":19208.5,"v":97.793}
{"ts":1666194360000,"o":19208.5,"h":19249,"l":19208.5,"c":19224.5,"v":723.965}
{"ts":1666194420000,"o":19224.5,"h":19225,"l":19220,"c":19220,"v":41.799}
{"ts":1666194480000,"o":19220,"h":19227,"l":19216.5,"c":19216.5,"v":68.672}
{"ts":1666194540000,"o":19216.5,"h":19218.5,"l":19215,"c":19218,"v":76.105}
{"ts":1666194600000,"o":19218,"h":19232.5,"l":19218,"c":19232,"v":139.413}
{"ts":1666194660000,"o":19232,"h":19245.5,"l":19232,"c":19245.5,"v":137.04}
{"ts":1666194720000,"o":19245.5,"h":19260,"l":19245,"c":19251.5,"v":373.907}
{"ts":1666194780000,"o":19251.5,"h":19256,"l":19251.5,"c":19252,"v":133.403}
{"ts":1666194840000,"o":19252,"h":19256,"l":19251.5,"c":19255.5,"v":101.218}
{"ts":1666194900000,"o":19255.5,"h":19296.5,"l":19255.5,"c":19295.5,"v":984.227}
{"ts":1666194960000,"o":19295.5,"h":19296,"l":19277.5,"c":19277.5,"v":243.813}
{"ts":1666195020000,"o":19277.5,"h":19282,"l":19270,"c":19270,"v":178.398}
{"ts":1666195080000,"o":19270,"h":19270.5,"l":19261.5,"c":19262,"v":98.447}
{"ts":1666195140000,"o":19262,"h":19262,"l":19261.5,"c":19262,"v":74.361}
{"ts":1666195200000,"o":19262,"h":19271,"l":19252,"c":19252,"v":164.326}
{"ts":1666195260000,"o":19252,"h":19252,"l":19233,"c":19244,"v":445.578}
{"ts":1666195320000,"o":19244,"h":19244.5,"l":19234.5,"c":19238,"v":119.845}
{"ts":1666195380000,"o":19238,"h":19239,"l":19231,"c":19238.5,"v":117.199}
{"ts":1666195440000,"o":19238.5,"h":19246,"l":19238.5,"c":19242.5,"v":45.713}
{"ts":1666195500000,"o":19242.5,"h":19242.5,"l":19225,"c":19225,"v":77.755}
{"ts":1666195560000,"o":19225,"h":19227.5,"l":19223,"c":19227,"v":116.463}
{"ts":1666195620000,"o":19227,"h":19227.5,"l":19223,"c":19224.5,"v":116.462}
{"ts":1666195680000,"o":19224.5,"h":19224.5,"l":19212.5,"c":19213,"v":212.392}
{"ts":1666195740000,"o":19213,"h":19225.5,"l":19212.5,"c":19225.5,"v":119.465}
{"ts":1666195800000,"o":19225.5,"h":19228.5,"l":19225,"c":19228,"v":39.31}
{"ts":1666195860000,"o":19228,"h":19228,"l":19214.5,"c":19219.5,"v":115.71}
{"ts":1666195920000,"o":19219.5,"h":19236,"l":19219.5,"c":19236,"v":92.854}
{"ts":1666195980000,"o":19236,"h":19236,"l":19231,"c":19231,"v":121.447}
{"ts":1666196040000,"o":19231,"h":19246,"l":19231,"c":19242.5,"v":134.58}
{"ts":1666196100000,"o":19242.5,"h":19242.5,"l":19232,"c":19232,"v":70.496}
{"ts":1666196160000,"o":19232,"h":19234,"l":19232,"c":19233.5,"v":38.401}
{"ts":1666196220000,"o":19233.5,"h":19234,"l":19227,"c":19227,"v":36.984}
{"ts":1666196280000,"o":19227,"h":19240,"l":19227,"c":19237,"v":130.719}
{"ts":1666196340000,"o":19237,"h":19237,"l":19236.5,"c":19237,"v":23.713}
{"ts":1666196400000,"o":19237,"h":19237,"l":19231,"c":19231,"v":17.445}
{"ts":1666196460000,"o":19231,"h":19231.5,"l":19230,"c":19230,"v":8.733}
{"ts":1666196520000,"o":19230,"h":19230.5,"l":19222.5,"c":19223,"v":31.321}
{"ts":1666196580000,"o":19223,"h":19224,"l":19217,"c":19223.5,"v":37.34}
{"ts":1666196640000,"o":19223.5,"h":19224,"l":19223.5,"c":19223.5,"v":8.415}
{"ts":1666196700000,"o":19223.5,"h":19224,"l":19219,"c":19219.5,"v":13.605}
{"ts":1666196760000,"o":19219.5,"h":19219.5,"l":19205,"c":19209.5,"v":150.638}
{"ts":1666196820000,"o":19209.5,"h":19215,"l":19209.5,"c":19215,"v":30.738}
{"ts":1666196880000,"o":19215,"h":19215,"l":19211,"c":19211,"v":27.987}
{"ts":1666196940000,"o":19211,"h":19211.5,"l":19207,"c":19207.5,"v":55.295}
{"ts":1666197000000,"o":19207.5,"h":19212,"l":19202.5,"c":19209,"v":184.66}
{"ts":1666197060000,"o":19209,"h":19223.5,"l":19202.5,"c":19202.5,"v":163.399}
{"ts":1666197120000,"o":19202.5,"h":19212,"l":19202.5,"c":19212,"v":35.888}
{"ts":1666197180000,"o":19212,"h":19212,"l":19211.5,"c":19212,"v":21.485}
{"ts":1666197240000,"o":19212,"h":19214.5,"l":19211.5,"c":19214.5,"v":48.594}
{"ts":1666197300000,"o":19214.5,"h":19216,"l":19211.5,"c":19212,"v":50.397}
{"ts":1666197360000,"o":19212,"h":19233.5,"l":19211.5,"c":19229,"v":220.052}
{"ts":1666197420000,"o":19229,"h":19229,"l":19209,"c":19209.5,"v":76.158}
{"ts":1666197480000,"o":19209.5,"h":19211,"l":19206.5,"c":19210.5,"v":74.344}
{"ts":1666197540000,"o":19210.5,"h":19215,"l":19210.5,"c":19214.5,"v":23.714}
{"ts":1666197600000,"o":19214.5,"h":19215,"l":19214.5,"c":19215,"v":10.609}
{"ts":1666197660000,"o":19215,"h":19215,"l":19192,"c":19199,"v":278.309}
{"ts":1666197720000,"o":19199,"h":19199.5,"l":19191,"c":19191,"v":348.645}
{"ts":1666197780000,"o":19191,"h":19199,"l":19191,"c":19195,"v":158.51}
{"ts":1666197840000,"o":19195,"h":19199,"l":19194.5,"c":19198.5,"v":73.48}
{"ts":1666197900000,"o":19198.5,"h":19203,"l":19186,"c":19187.5,"v":198.373}
{"ts":1666197960000,"o":19187.5,"h":19188,"l":19174,"c":19179,"v":360.169}
{"ts":1666198020000,"o":19179,"h":19179.5,"l":19167.5,"c":19176.5,"v":173.455}
{"ts":1666198080000,"o":19176.5,"h":19177,"l":19176.5,"c":19177,"v":18.025}
{"ts":1666198140000,"o":19177,"h":19177,"l":19170.5,"c":19171,"v":79.478}
{"ts":1666198200000,"o":19171,"h":19180,"l":19171,"c":19180,"v":37.912}
{"ts":1666198260000,"o":19180,"h":19180,"l":19172.5,"c":19173,"v":40.386}
{"ts":1666198320000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":14.682}
{"ts":1666198380000,"o":19173,"h":19177.5,"l":19172.5,"c":19177.5,"v":31.44}
{"ts":1666198440000,"o":19177.5,"h":19177.5,"l":19177,"c":19177,"v":14.323}
{"ts":1666198500000,"o":19177,"h":19177.5,"l":19174,"c":19174,"v":27.452}
{"ts":1666198560000,"o":19174,"h":19174.5,"l":19163.5,"c":19165.5,"v":132.623}
{"ts":1666198620000,"o":19165.5,"h":19171.5,"l":19165.5,"c":19171.5,"v":70.54}
{"ts":1666198680000,"o":19171.5,"h":19171.5,"l":19167.5,"c":19168,"v":28.659}
{"ts":1666198740000,"o":19168,"h":19170.5,"l":19167.5,"c":19170.5,"v":57.401}
{"ts":1666198800000,"o":19170.5,"h":19178.5,"l":19167,"c":19178,"v":123.519}
{"ts":1666198860000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":34.421}
{"ts":1666198920000,"o":19178,"h":19178.5,"l":19151,"c":19151,"v":305.27}
{"ts":1666198980000,"o":19151,"h":19158.5,"l":19146.5,"c":19156.5,"v":230.694}
{"ts":1666199040000,"o":19156.5,"h":19156.5,"l":19141.5,"c":19142,"v":183.829}
{"ts":1666199100000,"o":19142,"h":19142,"l":19122.5,"c":19129.5,"v":548.897}
{"ts":1666199160000,"o":19129.5,"h":19145.5,"l":19125.5,"c":19145.5,"v":213.659}
{"ts":1666199220000,"o":19145.5,"h":19145.5,"l":19137,"c":19137,"v":62.865}
{"ts":1666199280000,"o":19137,"h":19138.5,"l":19119.5,"c":19130,"v":300.873}
{"ts":1666199340000,"o":19130,"h":19134,"l":19110.5,"c":19115,"v":388.89}
{"ts":1666199400000,"o":19115,"h":19124,"l":19090,"c":19124,"v":899.87}
{"ts":1666199460000,"o":19124,"h":19132.5,"l":19115.5,"c":19119.5,"v":251.269}
{"ts":1666199520000,"o":19119.5,"h":19137,"l":19119.5,"c":19136.5,"v":143.606}
{"ts":1666199580000,"o":19136.5,"h":19138,"l":19120,"c":19128,"v":327.875}
{"ts":1666199640000,"o":19128,"h":19143,"l":19128,"c":19143,"v":87.844}
{"ts":1666199700000,"o":19143,"h":19148,"l":19133.5,"c":19141.5,"v":211.865}
{"ts":1666199760000,"o":19141.5,"h":19141.5,"l":19127,"c":19130,"v":92.225}
{"ts":1666199820000,"o":19130,"h":19133,"l":19123,"c":19130,"v":56.047}
{"ts":1666199880000,"o":19130,"h":19139.5,"l":19129.5,"c":19139,"v":47.298}
{"ts":1666199940000,"o":19139,"h":19139.5,"l":19134,"c":19134,"v":44.124}
{"ts":1666200000000,"o":19134,"h":19143.5,"l":19134,"c":19140,"v":123.578}
{"ts":1666200060000,"o":19140,"h":19147.5,"l":19139.5,"c":19145.5,"v":64.039}
{"ts":1666200120000,"o":19145.5,"h":19154,"l":19145,"c":19154,"v":78.004}
{"ts":1666200180000,"o":19154,"h":19154,"l":19147,"c":19149,"v":58.475}
{"ts":1666200240000,"o":19149,"h":19159,"l":19148.5,"c":19158.5,"v":116.479}
{"ts":1666200300000,"o":19158.5,"h":19167,"l":19158.5,"c":19166.5,"v":123.019}
{"ts":1666200360000,"o":19166.5,"h":19167,"l":19156.5,"c":19163.5,"v":48.804}
{"ts":1666200420000,"o":19163.5,"h":19165,"l":19153.5,"c":19154,"v":67.537}
{"ts":1666200480000,"o":19154,"h":19154,"l":19147,"c":19149.5,"v":26.525}
{"ts":1666200540000,"o":19149.5,"h":19150,"l":19149.5,"c":19149.5,"v":34.405}
{"ts":1666200600000,"o":19149.5,"h":19150,"l":19149.5,"c":19149.5,"v":14.48}
{"ts":1666200660000,"o":19149.5,"h":19159,"l":19149.5,"c":19150.5,"v":52.403}
{"ts":1666200720000,"o":19150.5,"h":19155,"l":19150,"c":19154.5,"v":10.223}
{"ts":1666200780000,"o":19154.5,"h":19162,"l":19154.5,"c":19162,"v":29.268}
{"ts":1666200840000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":7.401}
{"ts":1666200900000,"o":19162,"h":19165,"l":19161.5,"c":19165,"v":30.999}
{"ts":1666200960000,"o":19165,"h":19165.5,"l":19157.5,"c":19157.5,"v":59.703}
{"ts":1666201020000,"o":19157.5,"h":19158,"l":19151,"c":19151.5,"v":22.402}
{"ts":1666201080000,"o":19151.5,"h":19151.5,"l":19134,"c":19141.5,"v":103.99}
{"ts":1666201140000,"o":19141.5,"h":19151.5,"l":19141,"c":19145.5,"v":46.274}
{"ts":1666201200000,"o":19145.5,"h":19149,"l":19141,"c":19143.5,"v":89.278}
{"ts":1666201260000,"o":19143.5,"h":19151,"l":19143.5,"c":19150.5,"v":78.076}
{"ts":1666201320000,"o":19150.5,"h":19160.5,"l":19150.5,"c":19159,"v":23.891}
{"ts":1666201380000,"o":19159,"h":19160,"l":19158.5,"c":19159.5,"v":57.899}
{"ts":1666201440000,"o":19159.5,"h":19163.5,"l":19159.5,"c":19163.5,"v":17.742}
{"ts":1666201500000,"o":19163.5,"h":19163.5,"l":19160.5,"c":19161,"v":50.178}
{"ts":1666201560000,"o":19161,"h":19161,"l":19153,"c":19153.5,"v":56.638}
{"ts":1666201620000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":6.57}
{"ts":1666201680000,"o":19153.5,"h":19162.5,"l":19153,"c":19159,"v":38.964}
{"ts":1666201740000,"o":19159,"h":19161.5,"l":19158.5,"c":19161.5,"v":20.58}
{"ts":1666201800000,"o":19161.5,"h":19161.5,"l":19154.5,"c":19155,"v":23.09}
{"ts":1666201860000,"o":19155,"h":19161.5,"l":19154.5,"c":19161.5,"v":14.933}
{"ts":1666201920000,"o":19161.5,"h":19183.5,"l":19161,"c":19183.5,"v":277.535}
{"ts":1666201980000,"o":19183.5,"h":19183.5,"l":19180.5,"c":19181,"v":124.855}
{"ts":1666202040000,"o":19181,"h":19189.5,"l":19180.5,"c":19185.5,"v":125.198}
{"ts":1666202100000,"o":19185.5,"h":19185.5,"l":19178.5,"c":19178.5,"v":59.287}
{"ts":1666202160000,"o":19178.5,"h":19179,"l":19172.5,"c":19172.5,"v":45.34}
{"ts":1666202220000,"o":19172.5,"h":19174.5,"l":19170,"c":19174.5,"v":43.043}
{"ts":1666202280000,"o":19174.5,"h":19174.5,"l":19174,"c":19174.5,"v":21.978}
{"ts":1666202340000,"o":19174.5,"h":19178.5,"l":19174,"c":19178,"v":11.503}
{"ts":1666202400000,"o":19178,"h":19185,"l":19172,"c":19185,"v":49.764}
{"ts":1666202460000,"o":19185,"h":19185.5,"l":19180,"c":19180,"v":41.1}
{"ts":1666202520000,"o":19180,"h":19185.5,"l":19180,"c":19183.5,"v":181.721}
{"ts":1666202580000,"o":19183.5,"h":19196.5,"l":19183,"c":19196.5,"v":110.472}
{"ts":1666202640000,"o":19196.5,"h":19199.5,"l":19191.5,"c":19191.5,"v":187.059}
{"ts":1666202700000,"o":19191.5,"h":19192,"l":19186,"c":19186.5,"v":37.329}
{"ts":1666202760000,"o":19186.5,"h":19208,"l":19186,"c":19208,"v":93.201}
{"ts":1666202820000,"o":19208,"h":19208,"l":19201.5,"c":19203.5,"v":192.6}
{"ts":1666202880000,"o":19203.5,"h":19212,"l":19203.5,"c":19206,"v":83.498}
{"ts":1666202940000,"o":19206,"h":19206.5,"l":19202.5,"c":19203,"v":88.084}
{"ts":1666203000000,"o":19203,"h":19203,"l":19190,"c":19190,"v":73.839}
{"ts":1666203060000,"o":19190,"h":19193,"l":19190,"c":19192.5,"v":18.938}
{"ts":1666203120000,"o":19192.5,"h":19198.5,"l":19192.5,"c":19198.5,"v":15.251}
{"ts":1666203180000,"o":19198.5,"h":19198.5,"l":19198,"c":19198.5,"v":5.23}
{"ts":1666203240000,"o":19198.5,"h":19203.5,"l":19196,"c":19203.5,"v":24.612}
{"ts":1666203300000,"o":19203.5,"h":19203.5,"l":19203,"c":19203.5,"v":21.897}
{"ts":1666203360000,"o":19203.5,"h":19205,"l":19203,"c":19205,"v":26.055}
{"ts":1666203420000,"o":19205,"h":19207.5,"l":19204.5,"c":19207.5,"v":37.78}
{"ts":1666203480000,"o":19207.5,"h":19210,"l":19207,"c":19209.5,"v":19.528}
{"ts":1666203540000,"o":19209.5,"h":19210,"l":19191.5,"c":19192,"v":167.295}
{"ts":1666203600000,"o":19192,"h":19192,"l":19186.5,"c":19187,"v":63.177}
{"ts":1666203660000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":23.81}
{"ts":1666203720000,"o":19187,"h":19187,"l":19174.5,"c":19175,"v":174.698}
{"ts":1666203780000,"o":19175,"h":19180,"l":19174.5,"c":19180,"v":23.782}
{"ts":1666203840000,"o":19180,"h":19183.5,"l":19178,"c":19183,"v":145.773}
{"ts":1666203900000,"o":19183,"h":19195.5,"l":19183,"c":19195.5,"v":124.245}
{"ts":1666203960000,"o":19195.5,"h":19197,"l":19189,"c":19189,"v":26.407}
{"ts":1666204020000,"o":19189,"h":19189.5,"l":19189,"c":19189,"v":3.342}
{"ts":1666204080000,"o":19189,"h":19197,"l":19189,"c":19197,"v":22.616}
{"ts":1666204140000,"o":19197,"h":19197,"l":19196,"c":19196.5,"v":7.481}
{"ts":1666204200000,"o":19196.5,"h":19196.5,"l":19192,"c":19192.5,"v":20.345}
{"ts":1666204260000,"o":19192.5,"h":19192.5,"l":19185.5,"c":19185.5,"v":16.771}
{"ts":1666204320000,"o":19185.5,"h":19194.5,"l":19185.5,"c":19194,"v":23.715}
{"ts":1666204380000,"o":19194,"h":19194.5,"l":19192,"c":19192.5,"v":19.029}
{"ts":1666204440000,"o":19192.5,"h":19192.5,"l":19190.5,"c":19190.5,"v":6.314}
{"ts":1666204500000,"o":19190.5,"h":19191,"l":19188,"c":19188,"v":9.962}
{"ts":1666204560000,"o":19188,"h":19188.5,"l":19176,"c":19176.5,"v":26.978}
{"ts":1666204620000,"o":19176.5,"h":19176.5,"l":19171,"c":19176,"v":53.438}
{"ts":1666204680000,"o":19176,"h":19176.5,"l":19175.5,"c":19176,"v":8.982}
{"ts":1666204740000,"o":19176,"h":19176.5,"l":19175.5,"c":19176,"v":8.349}
{"ts":1666204800000,"o":19176,"h":19176.5,"l":19171,"c":19171.5,"v":10.404}
{"ts":1666204860000,"o":19171.5,"h":19171.5,"l":19160,"c":19165,"v":84.864}
{"ts":1666204920000,"o":19165,"h":19182,"l":19165,"c":19179.5,"v":33.426}
{"ts":1666204980000,"o":19179.5,"h":19179.5,"l":19171.5,"c":19172,"v":36.785}
{"ts":1666205040000,"o":19172,"h":19172,"l":19166.5,"c":19167,"v":9.676}
{"ts":1666205100000,"o":19167,"h":19167,"l":19166,"c":19166.5,"v":4.633}
{"ts":1666205160000,"o":19166.5,"h":19170.5,"l":19166,"c":19170,"v":56.425}
{"ts":1666205220000,"o":19170,"h":19179,"l":19170,"c":19179,"v":34.558}
{"ts":1666205280000,"o":19179,"h":19184.5,"l":19178.5,"c":19184.5,"v":14.599}
{"ts":1666205340000,"o":19184.5,"h":19184.5,"l":19177.5,"c":19177.5,"v":15.188}
{"ts":1666205400000,"o":19177.5,"h":19178,"l":19177.5,"c":19177.5,"v":4.816}
{"ts":1666205460000,"o":19177.5,"h":19180,"l":19177.5,"c":19180,"v":15.79}
{"ts":1666205520000,"o":19180,"h":19183,"l":19179.5,"c":19182.5,"v":21.468}
{"ts":1666205580000,"o":19182.5,"h":19183,"l":19180.5,"c":19181,"v":7.189}
{"ts":1666205640000,"o":19181,"h":19181,"l":19180,"c":19180,"v":3.101}
{"ts":1666205700000,"o":19180,"h":19181,"l":19180,"c":19180.5,"v":15.38}
{"ts":1666205760000,"o":19180.5,"h":19185,"l":19179.5,"c":19184.5,"v":27.807}
{"ts":1666205820000,"o":19184.5,"h":19185,"l":19184.5,"c":19184.5,"v":13.407}
{"ts":1666205880000,"o":19184.5,"h":19185,"l":19182.5,"c":19182.5,"v":7.216}
{"ts":1666205940000,"o":19182.5,"h":19183,"l":19181,"c":19181,"v":6.824}
{"ts":1666206000000,"o":19181,"h":19181.5,"l":19176,"c":19176.5,"v":21.126}
{"ts":1666206060000,"o":19176.5,"h":19176.5,"l":19172.5,"c":19172.5,"v":16.172}
{"ts":1666206120000,"o":19172.5,"h":19178,"l":19172.5,"c":19177.5,"v":36.306}
{"ts":1666206180000,"o":19177.5,"h":19187.5,"l":19177.5,"c":19187.5,"v":22.739}
{"ts":1666206240000,"o":19187.5,"h":19187.5,"l":19175.5,"c":19175.5,"v":136.824}
{"ts":1666206300000,"o":19175.5,"h":19177,"l":19175.5,"c":19176.5,"v":11.395}
{"ts":1666206360000,"o":19176.5,"h":19177,"l":19175,"c":19175,"v":6.959}
{"ts":1666206420000,"o":19175,"h":19175.5,"l":19160,"c":19160.5,"v":127.256}
{"ts":1666206480000,"o":19160.5,"h":19160.5,"l":19147.5,"c":19158.5,"v":219.897}
{"ts":1666206540000,"o":19158.5,"h":19176.5,"l":19158.5,"c":19176,"v":97.196}
{"ts":1666206600000,"o":19176,"h":19183,"l":19176,"c":19180.5,"v":52.037}
{"ts":1666206660000,"o":19180.5,"h":19183,"l":19178,"c":19183,"v":17.556}
{"ts":1666206720000,"o":19183,"h":19183,"l":19182.5,"c":19182.5,"v":4.173}
{"ts":1666206780000,"o":19182.5,"h":19183,"l":19182.5,"c":19183,"v":15.577}
{"ts":1666206840000,"o":19183,"h":19193,"l":19182.5,"c":19190,"v":71.246}
{"ts":1666206900000,"o":19190,"h":19208,"l":19186,"c":19207.5,"v":80.722}
{"ts":1666206960000,"o":19207.5,"h":19209.5,"l":19198,"c":19209.5,"v":125.416}
{"ts":1666207020000,"o":19209.5,"h":19220.5,"l":19201.5,"c":19205.5,"v":500.898}
{"ts":1666207080000,"o":19205.5,"h":19209.5,"l":19205.5,"c":19209.5,"v":17.829}
{"ts":1666207140000,"o":19209.5,"h":19209.5,"l":19205,"c":19209.5,"v":19.102}
{"ts":1666207200000,"o":19209.5,"h":19210,"l":19205,"c":19210,"v":55.374}
{"ts":1666207260000,"o":19210,"h":19210,"l":19209.5,"c":19209.5,"v":13.583}
{"ts":1666207320000,"o":19209.5,"h":19210,"l":19206,"c":19206.5,"v":18.527}
{"ts":1666207380000,"o":19206.5,"h":19206.5,"l":19201,"c":19201.5,"v":58.099}
{"ts":1666207440000,"o":19201.5,"h":19203.5,"l":19195,"c":19195.5,"v":23.931}
{"ts":1666207500000,"o":19195.5,"h":19199,"l":19195,"c":19198.5,"v":43.966}
{"ts":1666207560000,"o":19198.5,"h":19199,"l":19194.5,"c":19194.5,"v":11.084}
{"ts":1666207620000,"o":19194.5,"h":19195,"l":19190,"c":19190.5,"v":13.747}
{"ts":1666207680000,"o":19190.5,"h":19190.5,"l":19176.5,"c":19183.5,"v":122.489}
{"ts":1666207740000,"o":19183.5,"h":19185,"l":19180,"c":19180.5,"v":42.213}
{"ts":1666207800000,"o":19180.5,"h":19180.5,"l":19175.5,"c":19177,"v":25.62}
{"ts":1666207860000,"o":19177,"h":19177,"l":19163,"c":19172,"v":158.91}
{"ts":1666207920000,"o":19172,"h":19172.5,"l":19167.5,"c":19167.5,"v":37.732}
{"ts":1666207980000,"o":19167.5,"h":19177.5,"l":19167.5,"c":19177,"v":34.844}
{"ts":1666208040000,"o":19177,"h":19184.5,"l":19177,"c":19184,"v":71.553}
{"ts":1666208100000,"o":19184,"h":19186.5,"l":19184,"c":19186.5,"v":21.901}
{"ts":1666208160000,"o":19186.5,"h":19196,"l":19186,"c":19196,"v":32.379}
{"ts":1666208220000,"o":19196,"h":19196,"l":19191.5,"c":19195,"v":34.444}
{"ts":1666208280000,"o":19195,"h":19196,"l":19194.5,"c":19196,"v":11.647}
{"ts":1666208340000,"o":19196,"h":19196,"l":19192,"c":19192.5,"v":8.569}
{"ts":1666208400000,"o":19192.5,"h":19196,"l":19192,"c":19196,"v":10.959}
{"ts":1666208460000,"o":19196,"h":19196,"l":19192.5,"c":19194,"v":24.171}
{"ts":1666208520000,"o":19194,"h":19194.5,"l":19187,"c":19187,"v":27.089}
{"ts":1666208580000,"o":19187,"h":19191.5,"l":19187,"c":19191.5,"v":10.696}
{"ts":1666208640000,"o":19191.5,"h":19196,"l":19191,"c":19195.5,"v":56.391}
{"ts":1666208700000,"o":19195.5,"h":19199,"l":19191,"c":19191,"v":41.387}
{"ts":1666208760000,"o":19191,"h":19195.5,"l":19186,"c":19195,"v":16.357}
{"ts":1666208820000,"o":19195,"h":19207,"l":19195,"c":19206.5,"v":37.161}
{"ts":1666208880000,"o":19206.5,"h":19207,"l":19197,"c":19199,"v":18.053}
{"ts":1666208940000,"o":19199,"h":19199,"l":19197,"c":19197.5,"v":15.35}
{"ts":1666209000000,"o":19197.5,"h":19198.5,"l":19191.5,"c":19192.5,"v":62.669}
{"ts":1666209060000,"o":19192.5,"h":19192.5,"l":19185,"c":19185,"v":29.383}
{"ts":1666209120000,"o":19185,"h":19185.5,"l":19185,"c":19185.5,"v":9.281}
{"ts":1666209180000,"o":19185.5,"h":19192,"l":19185,"c":19191.5,"v":18.326}
{"ts":1666209240000,"o":19191.5,"h":19206,"l":19191.5,"c":19206,"v":27.254}
{"ts":1666209300000,"o":19206,"h":19206,"l":19200,"c":19201.5,"v":29.559}
{"ts":1666209360000,"o":19201.5,"h":19202,"l":19201.5,"c":19201.5,"v":20.342}
{"ts":1666209420000,"o":19201.5,"h":19202,"l":19201.5,"c":19201.5,"v":33.513}
{"ts":1666209480000,"o":19201.5,"h":19206,"l":19201.5,"c":19205.5,"v":34.12}
{"ts":1666209540000,"o":19205.5,"h":19228,"l":19205.5,"c":19227.5,"v":148.248}
{"ts":1666209600000,"o":19227.5,"h":19228,"l":19222,"c":19225.5,"v":82.494}
{"ts":1666209660000,"o":19225.5,"h":19227,"l":19225.5,"c":19227,"v":35.156}
{"ts":1666209720000,"o":19227,"h":19227,"l":19216,"c":19216,"v":114.365}
{"ts":1666209780000,"o":19216,"h":19238.5,"l":19216,"c":19230.5,"v":195.85}
{"ts":1666209840000,"o":19230.5,"h":19232.5,"l":19225,"c":19232.5,"v":111.982}
{"ts":1666209900000,"o":19232.5,"h":19243,"l":19211,"c":19211.5,"v":162.479}
{"ts":1666209960000,"o":19211.5,"h":19211.5,"l":19185.5,"c":19185.5,"v":231.024}
{"ts":1666210020000,"o":19185.5,"h":19186,"l":19165,"c":19170.5,"v":380.252}
{"ts":1666210080000,"o":19170.5,"h":19175,"l":19140,"c":19141,"v":418.64}
{"ts":1666210140000,"o":19141,"h":19170,"l":19135.5,"c":19163,"v":277.139}
{"ts":1666210200000,"o":19163,"h":19178,"l":19162.5,"c":19178,"v":53.833}
{"ts":1666210260000,"o":19178,"h":19197,"l":19177.5,"c":19196.5,"v":92.643}
{"ts":1666210320000,"o":19196.5,"h":19197,"l":19181.5,"c":19194,"v":108.678}
{"ts":1666210380000,"o":19194,"h":19194,"l":19185,"c":19185,"v":58.23}
{"ts":1666210440000,"o":19185,"h":19189,"l":19185,"c":19188.5,"v":11.255}
{"ts":1666210500000,"o":19188.5,"h":19191,"l":19185,"c":19190.5,"v":17.845}
{"ts":1666210560000,"o":19190.5,"h":19191,"l":19187,"c":19187.5,"v":23.634}
{"ts":1666210620000,"o":19187.5,"h":19187.5,"l":19170,"c":19172.5,"v":42.422}
{"ts":1666210680000,"o":19172.5,"h":19182,"l":19172,"c":19182,"v":24.012}
{"ts":1666210740000,"o":19182,"h":19187.5,"l":19181.5,"c":19187.5,"v":20.465}
{"ts":1666210800000,"o":19187.5,"h":19187.5,"l":19187,"c":19187.5,"v":6.525}
{"ts":1666210860000,"o":19187.5,"h":19187.5,"l":19180,"c":19180.5,"v":19.227}
{"ts":1666210920000,"o":19180.5,"h":19180.5,"l":19177.5,"c":19177.5,"v":13.048}
{"ts":1666210980000,"o":19177.5,"h":19178,"l":19177.5,"c":19178,"v":2.587}
{"ts":1666211040000,"o":19178,"h":19178,"l":19171.5,"c":19171.5,"v":166.143}
{"ts":1666211100000,"o":19171.5,"h":19177,"l":19171,"c":19177,"v":28.593}
{"ts":1666211160000,"o":19177,"h":19177.5,"l":19177,"c":19177.5,"v":13.807}
{"ts":1666211220000,"o":19177.5,"h":19185,"l":19177,"c":19182.5,"v":29.687}
{"ts":1666211280000,"o":19182.5,"h":19183,"l":19182.5,"c":19183,"v":12.832}
{"ts":1666211340000,"o":19183,"h":19186.5,"l":19182.5,"c":19186.5,"v":7.475}
{"ts":1666211400000,"o":19186.5,"h":19186.5,"l":19186,"c":19186.5,"v":18.731}
{"ts":1666211460000,"o":19186.5,"h":19211,"l":19186,"c":19211,"v":219.137}
{"ts":1666211520000,"o":19211,"h":19211,"l":19203.5,"c":19204,"v":70.498}
{"ts":1666211580000,"o":19204,"h":19204,"l":19203.5,"c":19203.5,"v":27.083}
{"ts":1666211640000,"o":19203.5,"h":19204,"l":19203.5,"c":19203.5,"v":11.212}
{"ts":1666211700000,"o":19203.5,"h":19204,"l":19203.5,"c":19204,"v":9.214}
{"ts":1666211760000,"o":19204,"h":19204,"l":19203.5,"c":19203.5,"v":26.932}
{"ts":1666211820000,"o":19203.5,"h":19205.5,"l":19203.5,"c":19205,"v":11.871}
{"ts":1666211880000,"o":19205,"h":19205.5,"l":19201.5,"c":19201.5,"v":19.594}
{"ts":1666211940000,"o":19201.5,"h":19202,"l":19201,"c":19201.5,"v":31.405}
{"ts":1666212000000,"o":19201.5,"h":19201.5,"l":19200.5,"c":19201,"v":57.182}
{"ts":1666212060000,"o":19201,"h":19201,"l":19188,"c":19188,"v":64.541}
{"ts":1666212120000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":2.22}
{"ts":1666212180000,"o":19188,"h":19193,"l":19188,"c":19189.5,"v":10.67}
{"ts":1666212240000,"o":19189.5,"h":19189.5,"l":19185,"c":19185.5,"v":20.133}
{"ts":1666212300000,"o":19185.5,"h":19185.5,"l":19181.5,"c":19182,"v":37.174}
{"ts":1666212360000,"o":19182,"h":19183,"l":19180.5,"c":19182.5,"v":8.093}
{"ts":1666212420000,"o":19182.5,"h":19183,"l":19180,"c":19180.5,"v":10.371}
{"ts":1666212480000,"o":19180.5,"h":19185,"l":19180,"c":19185,"v":37.893}
{"ts":1666212540000,"o":19185,"h":19185,"l":19184.5,"c":19184.5,"v":6.662}
{"ts":1666212600000,"o":19184.5,"h":19185,"l":19184.5,"c":19185,"v":9.993}
{"ts":1666212660000,"o":19185,"h":19185,"l":19180,"c":19180.5,"v":7.124}
{"ts":1666212720000,"o":19180.5,"h":19180.5,"l":19180,"c":19180.5,"v":4.29}
{"ts":1666212780000,"o":19180.5,"h":19180.5,"l":19174,"c":19174.5,"v":32.312}
{"ts":1666212840000,"o":19174.5,"h":19175.5,"l":19174,"c":19175.5,"v":18.666}
{"ts":1666212900000,"o":19175.5,"h":19183,"l":19175,"c":19182.5,"v":18.243}
{"ts":1666212960000,"o":19182.5,"h":19185,"l":19182.5,"c":19184.5,"v":9.981}
{"ts":1666213020000,"o":19184.5,"h":19187.5,"l":19184.5,"c":19187,"v":55.837}
{"ts":1666213080000,"o":19187,"h":19192,"l":19187,"c":19190.5,"v":24.519}
{"ts":1666213140000,"o":19190.5,"h":19190.5,"l":19190,"c":19190.5,"v":6.33}
{"ts":1666213200000,"o":19190.5,"h":19190.5,"l":19187.5,"c":19187.5,"v":13.384}
{"ts":1666213260000,"o":19187.5,"h":19191,"l":19187.5,"c":19191,"v":5.841}
{"ts":1666213320000,"o":19191,"h":19194,"l":19191,"c":19193.5,"v":16.509}
{"ts":1666213380000,"o":19193.5,"h":19196.5,"l":19193.5,"c":19196.5,"v":8.25}
{"ts":1666213440000,"o":19196.5,"h":19196.5,"l":19196,"c":19196,"v":5.513}
{"ts":1666213500000,"o":19196,"h":19196.5,"l":19196,"c":19196.5,"v":6.916}
{"ts":1666213560000,"o":19196.5,"h":19196.5,"l":19196,"c":19196.5,"v":2.481}
{"ts":1666213620000,"o":19196.5,"h":19196.5,"l":19196,"c":19196,"v":13.072}
{"ts":1666213680000,"o":19196,"h":19196.5,"l":19188,"c":19189.5,"v":134.441}
{"ts":1666213740000,"o":19189.5,"h":19189.5,"l":19189,"c":19189.5,"v":33.601}
{"ts":1666213800000,"o":19189.5,"h":19189.5,"l":19189,"c":19189.5,"v":16.497}
{"ts":1666213860000,"o":19189.5,"h":19189.5,"l":19189,"c":19189,"v":5.336}
{"ts":1666213920000,"o":19189,"h":19195.5,"l":19189,"c":19195,"v":94.136}
{"ts":1666213980000,"o":19195,"h":19199,"l":19195,"c":19198.5,"v":67.719}
{"ts":1666214040000,"o":19198.5,"h":19205,"l":19198.5,"c":19204.5,"v":108.274}
{"ts":1666214100000,"o":19204.5,"h":19205,"l":19200,"c":19202,"v":36.86}
{"ts":1666214160000,"o":19202,"h":19202,"l":19201.5,"c":19202,"v":5.246}
{"ts":1666214220000,"o":19202,"h":19202,"l":19201.5,"c":19201.5,"v":4.448}
{"ts":1666214280000,"o":19201.5,"h":19201.5,"l":19189,"c":19192,"v":135.389}
{"ts":1666214340000,"o":19192,"h":19192.5,"l":19192,"c":19192.5,"v":7.409}
{"ts":1666214400000,"o":19192.5,"h":19192.5,"l":19190.5,"c":19191,"v":18.138}
{"ts":1666214460000,"o":19191,"h":19191,"l":19182.5,"c":19182.5,"v":17.987}
{"ts":1666214520000,"o":19182.5,"h":19186,"l":19182.5,"c":19184,"v":17.515}
{"ts":1666214580000,"o":19184,"h":19184.5,"l":19183,"c":19183,"v":8.456}
{"ts":1666214640000,"o":19183,"h":19183.5,"l":19181.5,"c":19182,"v":9.994}
{"ts":1666214700000,"o":19182,"h":19182,"l":19177,"c":19177,"v":19.765}
{"ts":1666214760000,"o":19177,"h":19178,"l":19174.5,"c":19178,"v":13.367}
{"ts":1666214820000,"o":19178,"h":19178.5,"l":19177.5,"c":19178.5,"v":75.422}
{"ts":1666214880000,"o":19178.5,"h":19179.5,"l":19178.5,"c":19179.5,"v":50.188}
{"ts":1666214940000,"o":19179.5,"h":19179.5,"l":19179,"c":19179,"v":4.384}
{"ts":1666215000000,"o":19179,"h":19179.5,"l":19179,"c":19179.5,"v":11.256}
{"ts":1666215060000,"o":19179.5,"h":19185.5,"l":19179,"c":19181,"v":94.253}
{"ts":1666215120000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":2.302}
{"ts":1666215180000,"o":19181,"h":19181.5,"l":19181,"c":19181.5,"v":9.02}
{"ts":1666215240000,"o":19181.5,"h":19181.5,"l":19179,"c":19179,"v":14.257}
{"ts":1666215300000,"o":19179,"h":19179.5,"l":19154.5,"c":19154.5,"v":106.006}
{"ts":1666215360000,"o":19154.5,"h":19163,"l":19154.5,"c":19162.5,"v":74.461}
{"ts":1666215420000,"o":19162.5,"h":19163,"l":19162.5,"c":19163,"v":5.51}
{"ts":1666215480000,"o":19163,"h":19165,"l":19162.5,"c":19165,"v":31.86}
{"ts":1666215540000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":17.845}
{"ts":1666215600000,"o":19165,"h":19165,"l":19163.5,"c":19164,"v":7.291}
{"ts":1666215660000,"o":19164,"h":19164.5,"l":19163.5,"c":19164,"v":9.969}
{"ts":1666215720000,"o":19164,"h":19166.5,"l":19164,"c":19166.5,"v":33.301}
{"ts":1666215780000,"o":19166.5,"h":19168,"l":19166,"c":19167.5,"v":12.96}
{"ts":1666215840000,"o":19167.5,"h":19168,"l":19167.5,"c":19168,"v":12.818}
{"ts":1666215900000,"o":19168,"h":19168,"l":19166,"c":19166,"v":31.05}
{"ts":1666215960000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":14.938}
{"ts":1666216020000,"o":19166,"h":19171,"l":19166,"c":19171,"v":26.496}
{"ts":1666216080000,"o":19171,"h":19182,"l":19170.5,"c":19181.5,"v":40.898}
{"ts":1666216140000,"o":19181.5,"h":19188,"l":19181.5,"c":19188,"v":33.399}
{"ts":1666216200000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":19.954}
{"ts":1666216260000,"o":19188,"h":19188,"l":19187.5,"c":19187.5,"v":23.526}
{"ts":1666216320000,"o":19187.5,"h":19188,"l":19187.5,"c":19188,"v":6.565}
{"ts":1666216380000,"o":19188,"h":19188,"l":19184,"c":19184,"v":19.054}
{"ts":1666216440000,"o":19184,"h":19184.5,"l":19184,"c":19184.5,"v":10.577}
{"ts":1666216500000,"o":19184.5,"h":19195,"l":19184,"c":19195,"v":74.389}
{"ts":1666216560000,"o":19195,"h":19195,"l":19194.5,"c":19195,"v":30.219}
{"ts":1666216620000,"o":19195,"h":19195.5,"l":19194.5,"c":19195.5,"v":40.066}
{"ts":1666216680000,"o":19195.5,"h":19199.5,"l":19195,"c":19199.5,"v":123.724}
{"ts":1666216740000,"o":19199.5,"h":19199.5,"l":19193,"c":19193.5,"v":46.916}
{"ts":1666216800000,"o":19193.5,"h":19193.5,"l":19177.5,"c":19177.5,"v":73.681}
{"ts":1666216860000,"o":19177.5,"h":19178,"l":19171.5,"c":19171.5,"v":22.723}
{"ts":1666216920000,"o":19171.5,"h":19178,"l":19171.5,"c":19178,"v":9.427}
{"ts":1666216980000,"o":19178,"h":19178,"l":19172.5,"c":19173,"v":8.498}
{"ts":1666217040000,"o":19173,"h":19175.5,"l":19172.5,"c":19175.5,"v":25.671}
{"ts":1666217100000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":7.593}
{"ts":1666217160000,"o":19175.5,"h":19175.5,"l":19160.5,"c":19160.5,"v":70.407}
{"ts":1666217220000,"o":19160.5,"h":19168.5,"l":19160.5,"c":19168,"v":42.377}
{"ts":1666217280000,"o":19168,"h":19168.5,"l":19166,"c":19166,"v":22.259}
{"ts":1666217340000,"o":19166,"h":19166.5,"l":19161,"c":19161.5,"v":59.334}
{"ts":1666217400000,"o":19161.5,"h":19171.5,"l":19161,"c":19171.5,"v":71.047}
{"ts":1666217460000,"o":19171.5,"h":19171.5,"l":19171,"c":19171,"v":15.695}
{"ts":1666217520000,"o":19171,"h":19174.5,"l":19171,"c":19174,"v":3.652}
{"ts":1666217580000,"o":19174,"h":19174.5,"l":19174,"c":19174,"v":42.804}
{"ts":1666217640000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":11.015}
{"ts":1666217700000,"o":19174.5,"h":19187,"l":19174,"c":19187,"v":53.575}
{"ts":1666217760000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":6.602}
{"ts":1666217820000,"o":19187,"h":19187,"l":19183.5,"c":19184,"v":12.337}
{"ts":1666217880000,"o":19184,"h":19184,"l":19183.5,"c":19184,"v":4.171}
{"ts":1666217940000,"o":19184,"h":19188,"l":19183.5,"c":19187.5,"v":37.075}
{"ts":1666218000000,"o":19187.5,"h":19188,"l":19184,"c":19184.5,"v":19.833}
{"ts":1666218060000,"o":19184.5,"h":19184.5,"l":19182.5,"c":19183,"v":2.228}
{"ts":1666218120000,"o":19183,"h":19183,"l":19176,"c":19176,"v":8.83}
{"ts":1666218180000,"o":19176,"h":19182,"l":19176,"c":19180,"v":9.746}
{"ts":1666218240000,"o":19180,"h":19184,"l":19179.5,"c":19183.5,"v":7.198}
{"ts":1666218300000,"o":19183.5,"h":19184.5,"l":19183.5,"c":19184.5,"v":13.23}
{"ts":1666218360000,"o":19184.5,"h":19184.5,"l":19174,"c":19174,"v":15.613}
{"ts":1666218420000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":14.405}
{"ts":1666218480000,"o":19174.5,"h":19174.5,"l":19174,"c":19174,"v":3.196}
{"ts":1666218540000,"o":19174,"h":19179,"l":19174,"c":19179,"v":26.739}
{"ts":1666218600000,"o":19179,"h":19179,"l":19178,"c":19178.5,"v":15.765}
{"ts":1666218660000,"o":19178.5,"h":19179,"l":19178,"c":19178.5,"v":21.132}
{"ts":1666218720000,"o":19178.5,"h":19179,"l":19178.5,"c":19178.5,"v":11.07}
{"ts":1666218780000,"o":19178.5,"h":19179,"l":19176.5,"c":19177,"v":6.863}
{"ts":1666218840000,"o":19177,"h":19177,"l":19164,"c":19175.5,"v":33.516}
{"ts":1666218900000,"o":19175.5,"h":19176.5,"l":19172.5,"c":19172.5,"v":5.503}
{"ts":1666218960000,"o":19172.5,"h":19173,"l":19166,"c":19166.5,"v":19.299}
{"ts":1666219020000,"o":19166.5,"h":19166.5,"l":19143,"c":19143.5,"v":167.771}
{"ts":1666219080000,"o":19143.5,"h":19147.5,"l":19129.5,"c":19147.5,"v":308.879}
{"ts":1666219140000,"o":19147.5,"h":19147.5,"l":19140.5,"c":19141,"v":58.401}
{"ts":1666219200000,"o":19141,"h":19141,"l":19091,"c":19109.5,"v":1197.81}
{"ts":1666219260000,"o":19109.5,"h":19126,"l":19109.5,"c":19126,"v":149.194}
{"ts":1666219320000,"o":19126,"h":19128,"l":19120,"c":19128,"v":52.929}
{"ts":1666219380000,"o":19128,"h":19128,"l":19115,"c":19120,"v":55.016}
{"ts":1666219440000,"o":19120,"h":19126,"l":19116.5,"c":19126,"v":53.649}
{"ts":1666219500000,"o":19126,"h":19126,"l":19108,"c":19108,"v":302.968}
{"ts":1666219560000,"o":19108,"h":19116,"l":19108,"c":19115.5,"v":44.925}
{"ts":1666219620000,"o":19115.5,"h":19116,"l":19108,"c":19116,"v":102.125}
{"ts":1666219680000,"o":19116,"h":19118,"l":19115.5,"c":19118,"v":21.802}
{"ts":1666219740000,"o":19118,"h":19118,"l":19110.5,"c":19116.5,"v":119.743}
{"ts":1666219800000,"o":19116.5,"h":19118.5,"l":19116.5,"c":19118.5,"v":49.929}
{"ts":1666219860000,"o":19118.5,"h":19132,"l":19118,"c":19132,"v":57.424}
{"ts":1666219920000,"o":19132,"h":19133.5,"l":19126.5,"c":19127,"v":78.814}
{"ts":1666219980000,"o":19127,"h":19135,"l":19126.5,"c":19132,"v":77.426}
{"ts":1666220040000,"o":19132,"h":19132,"l":19131.5,"c":19132,"v":16.826}
{"ts":1666220100000,"o":19132,"h":19132,"l":19131.5,"c":19132,"v":16.812}
{"ts":1666220160000,"o":19132,"h":19132,"l":19120,"c":19125.5,"v":87.839}
{"ts":1666220220000,"o":19125.5,"h":19143.5,"l":19125.5,"c":19143.5,"v":72.877}
{"ts":1666220280000,"o":19143.5,"h":19143.5,"l":19139.5,"c":19140,"v":34.404}
{"ts":1666220340000,"o":19140,"h":19140,"l":19139.5,"c":19140,"v":7.532}
{"ts":1666220400000,"o":19140,"h":19143,"l":19139.5,"c":19142.5,"v":20.622}
{"ts":1666220460000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":24.916}
{"ts":1666220520000,"o":19143,"h":19145,"l":19142.5,"c":19145,"v":53.082}
{"ts":1666220580000,"o":19145,"h":19145.5,"l":19144.5,"c":19145.5,"v":44.931}
{"ts":1666220640000,"o":19145.5,"h":19145.5,"l":19135.5,"c":19136,"v":46.329}
{"ts":1666220700000,"o":19136,"h":19136,"l":19131,"c":19131.5,"v":63.828}
{"ts":1666220760000,"o":19131.5,"h":19131.5,"l":19131,"c":19131,"v":43.186}
{"ts":1666220820000,"o":19131,"h":19136.5,"l":19131,"c":19136.5,"v":49.144}
{"ts":1666220880000,"o":19136.5,"h":19149,"l":19136.5,"c":19148.5,"v":73.628}
{"ts":1666220940000,"o":19148.5,"h":19148.5,"l":19148,"c":19148,"v":6.772}
{"ts":1666221000000,"o":19148,"h":19150,"l":19144,"c":19149.5,"v":55.69}
{"ts":1666221060000,"o":19149.5,"h":19154.5,"l":19149.5,"c":19154.5,"v":76.673}
{"ts":1666221120000,"o":19154.5,"h":19154.5,"l":19151,"c":19151.5,"v":7.825}
{"ts":1666221180000,"o":19151.5,"h":19151.5,"l":19146.5,"c":19147,"v":18.476}
{"ts":1666221240000,"o":19147,"h":19147,"l":19144,"c":19144.5,"v":25.864}
{"ts":1666221300000,"o":19144.5,"h":19144.5,"l":19138,"c":19138,"v":10.151}
{"ts":1666221360000,"o":19138,"h":19138.5,"l":19135.5,"c":19136,"v":39.664}
{"ts":1666221420000,"o":19136,"h":19136,"l":19124.5,"c":19125.5,"v":72.4}
{"ts":1666221480000,"o":19125.5,"h":19130.5,"l":19125.5,"c":19126,"v":39.589}
{"ts":1666221540000,"o":19126,"h":19136,"l":19126,"c":19135.5,"v":30.726}
{"ts":1666221600000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":9.476}
{"ts":1666221660000,"o":19136,"h":19136,"l":19126,"c":19126,"v":22.078}
{"ts":1666221720000,"o":19126,"h":19135.5,"l":19126,"c":19135.5,"v":47.546}
{"ts":1666221780000,"o":19135.5,"h":19145,"l":19135.5,"c":19144.5,"v":25.619}
{"ts":1666221840000,"o":19144.5,"h":19150,"l":19144.5,"c":19149.5,"v":22.169}
{"ts":1666221900000,"o":19149.5,"h":19150,"l":19146.5,"c":19147,"v":32.706}
{"ts":1666221960000,"o":19147,"h":19147,"l":19141,"c":19141.5,"v":18.603}
{"ts":1666222020000,"o":19141.5,"h":19141.5,"l":19138,"c":19138,"v":13.167}
{"ts":1666222080000,"o":19138,"h":19138.5,"l":19131,"c":19132,"v":54.381}
{"ts":1666222140000,"o":19132,"h":19132,"l":19131.5,"c":19132,"v":16.007}
{"ts":1666222200000,"o":19132,"h":19132,"l":19124,"c":19124.5,"v":55.061}
{"ts":1666222260000,"o":19124.5,"h":19124.5,"l":19124,"c":19124.5,"v":28.761}
{"ts":1666222320000,"o":19124.5,"h":19124.5,"l":19121,"c":19122.5,"v":33.591}
{"ts":1666222380000,"o":19122.5,"h":19140,"l":19122,"c":19140,"v":53.69}
{"ts":1666222440000,"o":19140,"h":19140,"l":19137.5,"c":19138,"v":13.012}
{"ts":1666222500000,"o":19138,"h":19138,"l":19129,"c":19129,"v":25.116}
{"ts":1666222560000,"o":19129,"h":19132,"l":19128,"c":19131.5,"v":26.087}
{"ts":1666222620000,"o":19131.5,"h":19132,"l":19131.5,"c":19132,"v":9.8}
{"ts":1666222680000,"o":19132,"h":19140,"l":19131.5,"c":19140,"v":18.212}
{"ts":1666222740000,"o":19140,"h":19140,"l":19139.5,"c":19140,"v":21.732}
{"ts":1666222800000,"o":19140,"h":19140,"l":19137.5,"c":19138,"v":25.513}
{"ts":1666222860000,"o":19138,"h":19138,"l":19137.5,"c":19138,"v":8.237}
{"ts":1666222920000,"o":19138,"h":19144,"l":19137.5,"c":19142,"v":64.113}
{"ts":1666222980000,"o":19142,"h":19142,"l":19141.5,"c":19142,"v":10.235}
{"ts":1666223040000,"o":19142,"h":19142,"l":19141.5,"c":19141.5,"v":3.406}
{"ts":1666223100000,"o":19141.5,"h":19142,"l":19140.5,"c":19141,"v":12.275}
{"ts":1666223160000,"o":19141,"h":19141,"l":19132,"c":19132.5,"v":18.907}
{"ts":1666223220000,"o":19132.5,"h":19132.5,"l":19114.5,"c":19117,"v":202.974}
{"ts":1666223280000,"o":19117,"h":19122,"l":19075.5,"c":19095.5,"v":847.107}
{"ts":1666223340000,"o":19095.5,"h":19117,"l":19095.5,"c":19110.5,"v":163.459}
{"ts":1666223400000,"o":19110.5,"h":19116,"l":19110,"c":19116,"v":21.811}
{"ts":1666223460000,"o":19116,"h":19116,"l":19109.5,"c":19111.5,"v":56.132}
{"ts":1666223520000,"o":19111.5,"h":19123,"l":19111.5,"c":19119.5,"v":85.855}
{"ts":1666223580000,"o":19119.5,"h":19120,"l":19119,"c":19119,"v":26.613}
{"ts":1666223640000,"o":19119,"h":19124,"l":19119,"c":19123.5,"v":19.581}
{"ts":1666223700000,"o":19123.5,"h":19127.5,"l":19123.5,"c":19127.5,"v":27.687}
{"ts":1666223760000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":9.666}
{"ts":1666223820000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":27.667}
{"ts":1666223880000,"o":19127.5,"h":19127.5,"l":19121,"c":19121.5,"v":22.779}
{"ts":1666223940000,"o":19121.5,"h":19121.5,"l":19121,"c":19121.5,"v":24.693}
{"ts":1666224000000,"o":19121.5,"h":19124,"l":19115.5,"c":19115.5,"v":60.84}
{"ts":1666224060000,"o":19115.5,"h":19116,"l":19112,"c":19112,"v":24.936}
{"ts":1666224120000,"o":19112,"h":19124.5,"l":19112,"c":19124,"v":49.587}
{"ts":1666224180000,"o":19124,"h":19124.5,"l":19112,"c":19113,"v":73.408}
{"ts":1666224240000,"o":19113,"h":19115.5,"l":19113,"c":19114.5,"v":13.36}
{"ts":1666224300000,"o":19114.5,"h":19117.5,"l":19112,"c":19112.5,"v":32.044}
{"ts":1666224360000,"o":19112.5,"h":19112.5,"l":19108,"c":19112,"v":34.139}
{"ts":1666224420000,"o":19112,"h":19123.5,"l":19112,"c":19123.5,"v":32.434}
{"ts":1666224480000,"o":19123.5,"h":19129.5,"l":19123,"c":19129,"v":51.755}
{"ts":1666224540000,"o":19129,"h":19139.5,"l":19129,"c":19137,"v":118.459}
{"ts":1666224600000,"o":19137,"h":19137,"l":19134.5,"c":19134.5,"v":29.846}
{"ts":1666224660000,"o":19134.5,"h":19135,"l":19132.5,"c":19133,"v":14.001}
{"ts":1666224720000,"o":19133,"h":19141.5,"l":19132.5,"c":19141.5,"v":29.419}
{"ts":1666224780000,"o":19141.5,"h":19149,"l":19141.5,"c":19148.5,"v":59.641}
{"ts":1666224840000,"o":19148.5,"h":19160,"l":19148.5,"c":19156.5,"v":185.446}
{"ts":1666224900000,"o":19156.5,"h":19157,"l":19127.5,"c":19142,"v":180.968}
{"ts":1666224960000,"o":19142,"h":19142,"l":19138,"c":19138.5,"v":48.793}
{"ts":1666225020000,"o":19138.5,"h":19140,"l":19138,"c":19139.5,"v":13.987}
{"ts":1666225080000,"o":19139.5,"h":19142,"l":19139.5,"c":19140.5,"v":19.567}
{"ts":1666225140000,"o":19140.5,"h":19140.5,"l":19139.5,"c":19140,"v":13.935}
{"ts":1666225200000,"o":19140,"h":19140,"l":19134,"c":19134,"v":34.742}
{"ts":1666225260000,"o":19134,"h":19134.5,"l":19127.5,"c":19128,"v":26.372}
{"ts":1666225320000,"o":19128,"h":19130,"l":19127.5,"c":19129.5,"v":22.939}
{"ts":1666225380000,"o":19129.5,"h":19136.5,"l":19129.5,"c":19136,"v":51.114}
{"ts":1666225440000,"o":19136,"h":19136.5,"l":19136,"c":19136.5,"v":9.713}
{"ts":1666225500000,"o":19136.5,"h":19136.5,"l":19136,"c":19136,"v":12.583}
{"ts":1666225560000,"o":19136,"h":19136.5,"l":19128,"c":19136,"v":71.25}
{"ts":1666225620000,"o":19136,"h":19136,"l":19133,"c":19133,"v":31.446}
{"ts":1666225680000,"o":19133,"h":19133.5,"l":19133,"c":19133.5,"v":2.618}
{"ts":1666225740000,"o":19133.5,"h":19134,"l":19130.5,"c":19133.5,"v":20.735}
{"ts":1666225800000,"o":19133.5,"h":19138.5,"l":19133.5,"c":19138.5,"v":10.635}
{"ts":1666225860000,"o":19138.5,"h":19144,"l":19138,"c":19143.5,"v":25.644}
{"ts":1666225920000,"o":19143.5,"h":19145,"l":19143.5,"c":19144.5,"v":17.844}
{"ts":1666225980000,"o":19144.5,"h":19145,"l":19128,"c":19128.5,"v":55.484}
{"ts":1666226040000,"o":19128.5,"h":19128.5,"l":19114,"c":19117,"v":88.751}
{"ts":1666226100000,"o":19117,"h":19117.5,"l":19117,"c":19117.5,"v":18.927}
{"ts":1666226160000,"o":19117.5,"h":19117.5,"l":19097.5,"c":19105.5,"v":212.439}
{"ts":1666226220000,"o":19105.5,"h":19109.5,"l":19105.5,"c":19109,"v":58.716}
{"ts":1666226280000,"o":19109,"h":19111,"l":19109,"c":19110.5,"v":36.302}
{"ts":1666226340000,"o":19110.5,"h":19111,"l":19110.5,"c":19111,"v":87.287}
{"ts":1666226400000,"o":19111,"h":19111,"l":19095.5,"c":19099.5,"v":219.959}
{"ts":1666226460000,"o":19099.5,"h":19100,"l":19080.5,"c":19085,"v":208.11}
{"ts":1666226520000,"o":19085,"h":19096,"l":19083.5,"c":19093.5,"v":45.075}
{"ts":1666226580000,"o":19093.5,"h":19093.5,"l":19075,"c":19081.5,"v":235.126}
{"ts":1666226640000,"o":19081.5,"h":19089.5,"l":19080,"c":19080,"v":85.964}
{"ts":1666226700000,"o":19080,"h":19080.5,"l":18969,"c":19017.5,"v":4148.932}
{"ts":1666226760000,"o":19017.5,"h":19043,"l":19017,"c":19034.5,"v":412.85}
{"ts":1666226820000,"o":19034.5,"h":19034.5,"l":19002.5,"c":19025.5,"v":312.765}
{"ts":1666226880000,"o":19025.5,"h":19026,"l":18865,"c":18956.5,"v":3535.516}
{"ts":1666226940000,"o":18956.5,"h":18979.5,"l":18943,"c":18979,"v":526.233}
{"ts":1666227000000,"o":18979,"h":18979.5,"l":18958,"c":18958.5,"v":193.85}
{"ts":1666227060000,"o":18958.5,"h":18978.5,"l":18958,"c":18977,"v":186.226}
{"ts":1666227120000,"o":18977,"h":18978.5,"l":18957.5,"c":18967,"v":269.4}
{"ts":1666227180000,"o":18967,"h":18977,"l":18967,"c":18975.5,"v":131.032}
{"ts":1666227240000,"o":18975.5,"h":18976.5,"l":18970,"c":18975,"v":100.346}
{"ts":1666227300000,"o":18975,"h":18977,"l":18957,"c":18973,"v":176.798}
{"ts":1666227360000,"o":18973,"h":18973.5,"l":18966,"c":18968,"v":137.966}
{"ts":1666227420000,"o":18968,"h":18968.5,"l":18934.5,"c":18953,"v":256.496}
{"ts":1666227480000,"o":18953,"h":18965.5,"l":18952.5,"c":18965.5,"v":182.665}
{"ts":1666227540000,"o":18965.5,"h":18972,"l":18965.5,"c":18968.5,"v":60.96}
{"ts":1666227600000,"o":18968.5,"h":18968.5,"l":18929,"c":18941,"v":720.82}
{"ts":1666227660000,"o":18941,"h":18957.5,"l":18938,"c":18941.5,"v":149.856}
{"ts":1666227720000,"o":18941.5,"h":18941.5,"l":18934.5,"c":18938.5,"v":189.692}
{"ts":1666227780000,"o":18938.5,"h":18939,"l":18922,"c":18934,"v":258.803}
{"ts":1666227840000,"o":18934,"h":18936.5,"l":18933.5,"c":18936,"v":90.491}
{"ts":1666227900000,"o":18936,"h":18942,"l":18930,"c":18933,"v":141.156}
{"ts":1666227960000,"o":18933,"h":18934.5,"l":18926.5,"c":18934,"v":87.202}
{"ts":1666228020000,"o":18934,"h":18946.5,"l":18934,"c":18946,"v":130.764}
{"ts":1666228080000,"o":18946,"h":18973.5,"l":18946,"c":18973,"v":213.585}
{"ts":1666228140000,"o":18973,"h":18989.5,"l":18973,"c":18989.5,"v":446.278}
{"ts":1666228200000,"o":18989.5,"h":18989.5,"l":18973,"c":18977.5,"v":169.428}
{"ts":1666228260000,"o":18977.5,"h":18985,"l":18977.5,"c":18984,"v":102.855}
{"ts":1666228320000,"o":18984,"h":18991.5,"l":18977,"c":18991,"v":114.754}
{"ts":1666228380000,"o":18991,"h":18992,"l":18984,"c":18986,"v":67.041}
{"ts":1666228440000,"o":18986,"h":19000,"l":18986,"c":19000,"v":134.702}
{"ts":1666228500000,"o":19000,"h":19000,"l":18973,"c":18981,"v":207.585}
{"ts":1666228560000,"o":18981,"h":18994,"l":18980.5,"c":18993.5,"v":93.129}
{"ts":1666228620000,"o":18993.5,"h":19026.5,"l":18993.5,"c":19025.5,"v":502.564}
{"ts":1666228680000,"o":19025.5,"h":19040.5,"l":19023,"c":19037.5,"v":522.603}
{"ts":1666228740000,"o":19037.5,"h":19040,"l":19033.5,"c":19034,"v":263.853}
{"ts":1666228800000,"o":19034,"h":19034,"l":19020,"c":19025,"v":254.653}
{"ts":1666228860000,"o":19025,"h":19025.5,"l":18988.5,"c":18999,"v":463.324}
{"ts":1666228920000,"o":18999,"h":18999.5,"l":18988.5,"c":18992.5,"v":158.491}
{"ts":1666228980000,"o":18992.5,"h":18999.5,"l":18992,"c":18995.5,"v":40.888}
{"ts":1666229040000,"o":18995.5,"h":18996,"l":18995,"c":18995.5,"v":43.137}
{"ts":1666229100000,"o":18995.5,"h":18995.5,"l":18976,"c":18978.5,"v":108.896}
{"ts":1666229160000,"o":18978.5,"h":18987,"l":18978.5,"c":18982.5,"v":72.767}
{"ts":1666229220000,"o":18982.5,"h":18996,"l":18982,"c":18993,"v":120.042}
{"ts":1666229280000,"o":18993,"h":19000,"l":18992.5,"c":18997,"v":62.25}
{"ts":1666229340000,"o":18997,"h":19002.5,"l":18996,"c":19002,"v":144.933}
{"ts":1666229400000,"o":19002,"h":19015.5,"l":19002,"c":19007.5,"v":126.91}
{"ts":1666229460000,"o":19007.5,"h":19016.5,"l":19002.5,"c":19012.5,"v":80.994}
{"ts":1666229520000,"o":19012.5,"h":19015,"l":19012,"c":19014.5,"v":45.989}
{"ts":1666229580000,"o":19014.5,"h":19018,"l":19000,"c":19000.5,"v":114.647}
{"ts":1666229640000,"o":19000.5,"h":19008,"l":19000,"c":19007.5,"v":53.144}
{"ts":1666229700000,"o":19007.5,"h":19019.5,"l":19007.5,"c":19019,"v":33.534}
{"ts":1666229760000,"o":19019,"h":19029.5,"l":19019,"c":19021,"v":198.293}
{"ts":1666229820000,"o":19021,"h":19030,"l":19020.5,"c":19030,"v":128.379}
{"ts":1666229880000,"o":19030,"h":19030,"l":19024,"c":19025.5,"v":47.674}
{"ts":1666229940000,"o":19025.5,"h":19027,"l":19022.5,"c":19023,"v":73.458}
{"ts":1666230000000,"o":19023,"h":19023.5,"l":19023,"c":19023,"v":29.656}
{"ts":1666230060000,"o":19023,"h":19023.5,"l":19023,"c":19023,"v":22.654}
{"ts":1666230120000,"o":19023,"h":19023.5,"l":19022,"c":19022.5,"v":70.219}
{"ts":1666230180000,"o":19022.5,"h":19022.5,"l":19020.5,"c":19020.5,"v":21.658}
{"ts":1666230240000,"o":19020.5,"h":19021,"l":19002.5,"c":19007.5,"v":189.621}
{"ts":1666230300000,"o":19007.5,"h":19017.5,"l":19007.5,"c":19017,"v":46.399}
{"ts":1666230360000,"o":19017,"h":19025,"l":19017,"c":19025,"v":37.29}
{"ts":1666230420000,"o":19025,"h":19030,"l":19023,"c":19030,"v":65.17}
{"ts":1666230480000,"o":19030,"h":19030,"l":19027,"c":19027,"v":51.605}
{"ts":1666230540000,"o":19027,"h":19027.5,"l":19027,"c":19027.5,"v":32.74}
{"ts":1666230600000,"o":19027.5,"h":19032,"l":19027,"c":19031.5,"v":88.96}
{"ts":1666230660000,"o":19031.5,"h":19048,"l":19031.5,"c":19037,"v":381.932}
{"ts":1666230720000,"o":19037,"h":19040.5,"l":19036.5,"c":19040,"v":37.733}
{"ts":1666230780000,"o":19040,"h":19040.5,"l":19034,"c":19034,"v":65.451}
{"ts":1666230840000,"o":19034,"h":19034.5,"l":19025,"c":19027,"v":56.124}
{"ts":1666230900000,"o":19027,"h":19030,"l":19027,"c":19030,"v":30.785}
{"ts":1666230960000,"o":19030,"h":19030,"l":19026,"c":19026,"v":24.841}
{"ts":1666231020000,"o":19026,"h":19030,"l":19023.5,"c":19029.5,"v":19.028}
{"ts":1666231080000,"o":19029.5,"h":19031.5,"l":19029.5,"c":19031,"v":41.171}
{"ts":1666231140000,"o":19031,"h":19040,"l":19031,"c":19037,"v":65.354}
{"ts":1666231200000,"o":19037,"h":19038,"l":19031,"c":19031.5,"v":71.192}
{"ts":1666231260000,"o":19031.5,"h":19037,"l":19031,"c":19036.5,"v":19.841}
{"ts":1666231320000,"o":19036.5,"h":19037,"l":19034.5,"c":19035,"v":11.834}
{"ts":1666231380000,"o":19035,"h":19035,"l":19024,"c":19024,"v":80.761}
{"ts":1666231440000,"o":19024,"h":19025,"l":19008,"c":19024.5,"v":316.282}
{"ts":1666231500000,"o":19024.5,"h":19025,"l":19024.5,"c":19024.5,"v":23.363}
{"ts":1666231560000,"o":19024.5,"h":19025,"l":19024.5,"c":19024.5,"v":19.592}
{"ts":1666231620000,"o":19024.5,"h":19037,"l":19022.5,"c":19037,"v":62.648}
{"ts":1666231680000,"o":19037,"h":19051,"l":19036.5,"c":19050.5,"v":306.709}
{"ts":1666231740000,"o":19050.5,"h":19067,"l":19050.5,"c":19066.5,"v":471.831}
{"ts":1666231800000,"o":19066.5,"h":19067,"l":19059.5,"c":19059.5,"v":52.125}
{"ts":1666231860000,"o":19059.5,"h":19060,"l":19052,"c":19052.5,"v":146.028}
{"ts":1666231920000,"o":19052.5,"h":19052.5,"l":19047,"c":19047,"v":96.671}
{"ts":1666231980000,"o":19047,"h":19047.5,"l":19047,"c":19047,"v":10.147}
{"ts":1666232040000,"o":19047,"h":19054,"l":19047,"c":19054,"v":95.852}
{"ts":1666232100000,"o":19054,"h":19054,"l":19051,"c":19051,"v":116.38}
{"ts":1666232160000,"o":19051,"h":19051.5,"l":19050,"c":19050,"v":25.083}
{"ts":1666232220000,"o":19050,"h":19055,"l":19048,"c":19054.5,"v":32.929}
{"ts":1666232280000,"o":19054.5,"h":19063.5,"l":19054.5,"c":19059,"v":46.311}
{"ts":1666232340000,"o":19059,"h":19065,"l":19059,"c":19064.5,"v":41.928}
{"ts":1666232400000,"o":19064.5,"h":19070,"l":19064.5,"c":19067,"v":78.805}
{"ts":1666232460000,"o":19067,"h":19067.5,"l":19064,"c":19064,"v":43.768}
{"ts":1666232520000,"o":19064,"h":19064.5,"l":19064,"c":19064,"v":47.305}
{"ts":1666232580000,"o":19064,"h":19065,"l":19064,"c":19064.5,"v":19.455}
{"ts":1666232640000,"o":19064.5,"h":19065,"l":19064.5,"c":19064.5,"v":20.449}
{"ts":1666232700000,"o":19064.5,"h":19064.5,"l":19053.5,"c":19053.5,"v":23.608}
{"ts":1666232760000,"o":19053.5,"h":19054,"l":19050,"c":19051,"v":49.228}
{"ts":1666232820000,"o":19051,"h":19051.5,"l":19048,"c":19048,"v":46.305}
{"ts":1666232880000,"o":19048,"h":19048.5,"l":19048,"c":19048,"v":8.065}
{"ts":1666232940000,"o":19048,"h":19052,"l":19048,"c":19052,"v":22.646}
{"ts":1666233000000,"o":19052,"h":19052,"l":19051,"c":19051,"v":27.656}
{"ts":1666233060000,"o":19051,"h":19051.5,"l":19045.5,"c":19045.5,"v":36.138}
{"ts":1666233120000,"o":19045.5,"h":19046,"l":19038.5,"c":19045.5,"v":60.243}
{"ts":1666233180000,"o":19045.5,"h":19045.5,"l":19045,"c":19045,"v":13.669}
{"ts":1666233240000,"o":19045,"h":19045.5,"l":19045,"c":19045,"v":19.382}
{"ts":1666233300000,"o":19045,"h":19045.5,"l":19045,"c":19045,"v":7.781}
{"ts":1666233360000,"o":19045,"h":19049,"l":19045,"c":19048,"v":52.603}
{"ts":1666233420000,"o":19048,"h":19050,"l":19045.5,"c":19050,"v":12.303}
{"ts":1666233480000,"o":19050,"h":19050,"l":19049.5,"c":19049.5,"v":55.138}
{"ts":1666233540000,"o":19049.5,"h":19050,"l":19042,"c":19042.5,"v":91.047}
{"ts":1666233600000,"o":19042.5,"h":19042.5,"l":19041.5,"c":19041.5,"v":69.69}
{"ts":1666233660000,"o":19041.5,"h":19041.5,"l":19040.5,"c":19040.5,"v":74.797}
{"ts":1666233720000,"o":19040.5,"h":19041,"l":19037,"c":19037.5,"v":31.581}
{"ts":1666233780000,"o":19037.5,"h":19051.5,"l":19037,"c":19051,"v":152.427}
{"ts":1666233840000,"o":19051,"h":19051.5,"l":19045,"c":19045.5,"v":80.693}
{"ts":1666233900000,"o":19045.5,"h":19046,"l":19041,"c":19041.5,"v":13.268}
{"ts":1666233960000,"o":19041.5,"h":19041.5,"l":19039,"c":19039,"v":26.213}
{"ts":1666234020000,"o":19039,"h":19039.5,"l":19025.5,"c":19035.5,"v":137.579}
{"ts":1666234080000,"o":19035.5,"h":19036,"l":19021,"c":19021,"v":201.842}
{"ts":1666234140000,"o":19021,"h":19031,"l":19021,"c":19030.5,"v":110.085}
{"ts":1666234200000,"o":19030.5,"h":19033.5,"l":19030.5,"c":19033.5,"v":12.821}
{"ts":1666234260000,"o":19033.5,"h":19044.5,"l":19033,"c":19043.5,"v":75.379}
{"ts":1666234320000,"o":19043.5,"h":19060,"l":19043.5,"c":19060,"v":112.087}
{"ts":1666234380000,"o":19060,"h":19060,"l":19055,"c":19055.5,"v":84.166}
{"ts":1666234440000,"o":19055.5,"h":19055.5,"l":19055,"c":19055.5,"v":36.977}
{"ts":1666234500000,"o":19055.5,"h":19055.5,"l":19055,"c":19055,"v":20.196}
{"ts":1666234560000,"o":19055,"h":19055.5,"l":19055,"c":19055,"v":11.323}
{"ts":1666234620000,"o":19055,"h":19055.5,"l":19055,"c":19055,"v":5.041}
{"ts":1666234680000,"o":19055,"h":19059.5,"l":19055,"c":19059.5,"v":39.829}
{"ts":1666234740000,"o":19059.5,"h":19059.5,"l":19055.5,"c":19056.5,"v":143.488}
{"ts":1666234800000,"o":19056.5,"h":19056.5,"l":19050,"c":19050,"v":143.101}
{"ts":1666234860000,"o":19050,"h":19052,"l":19050,"c":19052,"v":12.994}
{"ts":1666234920000,"o":19052,"h":19057,"l":19051.5,"c":19055,"v":50.481}
{"ts":1666234980000,"o":19055,"h":19055.5,"l":19050.5,"c":19050.5,"v":13.415}
{"ts":1666235040000,"o":19050.5,"h":19051,"l":19041,"c":19041,"v":66.419}
{"ts":1666235100000,"o":19041,"h":19041.5,"l":19041,"c":19041,"v":6.842}
{"ts":1666235160000,"o":19041,"h":19041.5,"l":19041,"c":19041,"v":15.85}
{"ts":1666235220000,"o":19041,"h":19041.5,"l":19038,"c":19038.5,"v":24.078}
{"ts":1666235280000,"o":19038.5,"h":19038.5,"l":19038,"c":19038,"v":13.404}
{"ts":1666235340000,"o":19038,"h":19038,"l":19032.5,"c":19032.5,"v":13.572}
{"ts":1666235400000,"o":19032.5,"h":19033,"l":19032.5,"c":19032.5,"v":38.064}
{"ts":1666235460000,"o":19032.5,"h":19033,"l":19028,"c":19028.5,"v":145.498}
{"ts":1666235520000,"o":19028.5,"h":19032,"l":19028.5,"c":19031.5,"v":21.566}
{"ts":1666235580000,"o":19031.5,"h":19032,"l":19030.5,"c":19031,"v":22.167}
{"ts":1666235640000,"o":19031,"h":19031,"l":19027,"c":19027,"v":31.071}
{"ts":1666235700000,"o":19027,"h":19029.5,"l":19025,"c":19029,"v":69.295}
{"ts":1666235760000,"o":19029,"h":19030,"l":19029,"c":19030,"v":6.937}
{"ts":1666235820000,"o":19030,"h":19030,"l":19026,"c":19026,"v":153.66}
{"ts":1666235880000,"o":19026,"h":19026.5,"l":19023.5,"c":19024,"v":25.624}
{"ts":1666235940000,"o":19024,"h":19024,"l":19023.5,"c":19023.5,"v":13.874}
{"ts":1666236000000,"o":19023.5,"h":19031.5,"l":19023.5,"c":19031,"v":86.932}
{"ts":1666236060000,"o":19031,"h":19031.5,"l":19031,"c":19031.5,"v":8.356}
{"ts":1666236120000,"o":19031.5,"h":19031.5,"l":19031,"c":19031,"v":25.472}
{"ts":1666236180000,"o":19031,"h":19031.5,"l":19024,"c":19024.5,"v":66.27}
{"ts":1666236240000,"o":19024.5,"h":19030,"l":19024,"c":19029.5,"v":16.567}
{"ts":1666236300000,"o":19029.5,"h":19030,"l":19029.5,"c":19029.5,"v":5.777}
{"ts":1666236360000,"o":19029.5,"h":19030,"l":19029,"c":19029,"v":5.873}
{"ts":1666236420000,"o":19029,"h":19029.5,"l":19027.5,"c":19028,"v":51.354}
{"ts":1666236480000,"o":19028,"h":19028,"l":19027.5,"c":19027.5,"v":9.154}
{"ts":1666236540000,"o":19027.5,"h":19028,"l":19027.5,"c":19027.5,"v":10.24}
{"ts":1666236600000,"o":19027.5,"h":19028,"l":19027,"c":19027,"v":24.947}
{"ts":1666236660000,"o":19027,"h":19027.5,"l":19027,"c":19027.5,"v":19.531}
{"ts":1666236720000,"o":19027.5,"h":19027.5,"l":19022.5,"c":19023,"v":172.961}
{"ts":1666236780000,"o":19023,"h":19023.5,"l":19020.5,"c":19020.5,"v":58}
{"ts":1666236840000,"o":19020.5,"h":19021,"l":19013.5,"c":19013.5,"v":76.526}
{"ts":1666236900000,"o":19013.5,"h":19014,"l":19010,"c":19010.5,"v":47.868}
{"ts":1666236960000,"o":19010.5,"h":19015,"l":19010,"c":19014.5,"v":92.745}
{"ts":1666237020000,"o":19014.5,"h":19020,"l":19014.5,"c":19020,"v":26.701}
{"ts":1666237080000,"o":19020,"h":19020,"l":19017.5,"c":19017.5,"v":11.034}
{"ts":1666237140000,"o":19017.5,"h":19018,"l":19015.5,"c":19016,"v":9.979}
{"ts":1666237200000,"o":19016,"h":19017.5,"l":19015.5,"c":19017,"v":13.077}
{"ts":1666237260000,"o":19017,"h":19020,"l":19017,"c":19019.5,"v":11.476}
{"ts":1666237320000,"o":19019.5,"h":19021.5,"l":19013.5,"c":19021.5,"v":163.375}
{"ts":1666237380000,"o":19021.5,"h":19021.5,"l":19016.5,"c":19019,"v":32.351}
{"ts":1666237440000,"o":19019,"h":19025.5,"l":19019,"c":19025,"v":44.781}
{"ts":1666237500000,"o":19025,"h":19026,"l":19025,"c":19026,"v":19.526}
{"ts":1666237560000,"o":19026,"h":19027.5,"l":19025.5,"c":19027.5,"v":12.044}
{"ts":1666237620000,"o":19027.5,"h":19028,"l":19027,"c":19028,"v":28.382}
{"ts":1666237680000,"o":19028,"h":19028,"l":19027.5,"c":19027.5,"v":6.089}
{"ts":1666237740000,"o":19027.5,"h":19028,"l":19027.5,"c":19027.5,"v":9.137}
{"ts":1666237800000,"o":19027.5,"h":19035.5,"l":19027.5,"c":19035,"v":41.937}
{"ts":1666237860000,"o":19035,"h":19039,"l":19035,"c":19038.5,"v":24.748}
{"ts":1666237920000,"o":19038.5,"h":19045,"l":19038.5,"c":19042.5,"v":54.159}
{"ts":1666237980000,"o":19042.5,"h":19042.5,"l":19040.5,"c":19040.5,"v":20.122}
{"ts":1666238040000,"o":19040.5,"h":19041,"l":19035,"c":19035.5,"v":68.148}
{"ts":1666238100000,"o":19035.5,"h":19035.5,"l":19035,"c":19035,"v":4.979}
{"ts":1666238160000,"o":19035,"h":19035.5,"l":19035,"c":19035,"v":3.312}
{"ts":1666238220000,"o":19035,"h":19035.5,"l":19035,"c":19035,"v":8.612}
{"ts":1666238280000,"o":19035,"h":19040,"l":19035,"c":19039.5,"v":18.012}
{"ts":1666238340000,"o":19039.5,"h":19040,"l":19034,"c":19034.5,"v":64.606}
{"ts":1666238400000,"o":19034.5,"h":19034.5,"l":19034,"c":19034,"v":21.053}
{"ts":1666238460000,"o":19034,"h":19037.5,"l":19034,"c":19037,"v":19.567}
{"ts":1666238520000,"o":19037,"h":19037.5,"l":19037,"c":19037,"v":8.347}
{"ts":1666238580000,"o":19037,"h":19040.5,"l":19037,"c":19040.5,"v":15.002}
{"ts":1666238640000,"o":19040.5,"h":19048.5,"l":19040.5,"c":19048,"v":35.053}
{"ts":1666238700000,"o":19048,"h":19048.5,"l":19048,"c":19048,"v":9.149}
{"ts":1666238760000,"o":19048,"h":19050,"l":19048,"c":19049.5,"v":36.411}
{"ts":1666238820000,"o":19049.5,"h":19051,"l":19047,"c":19047,"v":79.116}
{"ts":1666238880000,"o":19047,"h":19047,"l":19040.5,"c":19041,"v":14.443}
{"ts":1666238940000,"o":19041,"h":19042,"l":19040.5,"c":19040.5,"v":14.405}
{"ts":1666239000000,"o":19040.5,"h":19041,"l":19040.5,"c":19040.5,"v":7.906}
{"ts":1666239060000,"o":19040.5,"h":19041,"l":19040.5,"c":19041,"v":6.991}
{"ts":1666239120000,"o":19041,"h":19041,"l":19032.5,"c":19032.5,"v":37.177}
{"ts":1666239180000,"o":19032.5,"h":19034.5,"l":19032.5,"c":19034,"v":9.04}
{"ts":1666239240000,"o":19034,"h":19038.5,"l":19034,"c":19038,"v":25.343}
{"ts":1666239300000,"o":19038,"h":19038.5,"l":19038,"c":19038.5,"v":24.268}
{"ts":1666239360000,"o":19038.5,"h":19038.5,"l":19038,"c":19038.5,"v":34.636}
{"ts":1666239420000,"o":19038.5,"h":19038.5,"l":19038,"c":19038,"v":2.572}
{"ts":1666239480000,"o":19038,"h":19085.5,"l":19038,"c":19085,"v":494.44}
{"ts":1666239540000,"o":19085,"h":19118.5,"l":19084.5,"c":19112.5,"v":934.248}
{"ts":1666239600000,"o":19112.5,"h":19112.5,"l":19096.5,"c":19097,"v":185.846}
{"ts":1666239660000,"o":19097,"h":19118,"l":19096.5,"c":19116.5,"v":352.253}
{"ts":1666239720000,"o":19116.5,"h":19140,"l":19116,"c":19126.5,"v":808.657}
{"ts":1666239780000,"o":19126.5,"h":19140.5,"l":19121.5,"c":19140,"v":233.824}
{"ts":1666239840000,"o":19140,"h":19158,"l":19140,"c":19157.5,"v":596.321}
{"ts":1666239900000,"o":19157.5,"h":19165.5,"l":19146,"c":19152.5,"v":460.182}
{"ts":1666239960000,"o":19152.5,"h":19153,"l":19149,"c":19149,"v":89.991}
{"ts":1666240020000,"o":19149,"h":19150,"l":19149,"c":19149.5,"v":97.525}
{"ts":1666240080000,"o":19149.5,"h":19150,"l":19145,"c":19148.5,"v":117.418}
{"ts":1666240140000,"o":19148.5,"h":19149,"l":19140.5,"c":19140.5,"v":100.852}
{"ts":1666240200000,"o":19140.5,"h":19141,"l":19130.5,"c":19131,"v":213.618}
{"ts":1666240260000,"o":19131,"h":19131,"l":19126,"c":19130,"v":99.536}
{"ts":1666240320000,"o":19130,"h":19130,"l":19126.5,"c":19127,"v":30.52}
{"ts":1666240380000,"o":19127,"h":19130,"l":19123,"c":19123.5,"v":132.402}
{"ts":1666240440000,"o":19123.5,"h":19123.5,"l":19105,"c":19114.5,"v":181.065}
{"ts":1666240500000,"o":19114.5,"h":19115,"l":19114.5,"c":19115,"v":49.055}
{"ts":1666240560000,"o":19115,"h":19115,"l":19114.5,"c":19114.5,"v":14.769}
{"ts":1666240620000,"o":19114.5,"h":19124,"l":19114.5,"c":19124,"v":76.855}
{"ts":1666240680000,"o":19124,"h":19129.5,"l":19124,"c":19126.5,"v":66.936}
{"ts":1666240740000,"o":19126.5,"h":19126.5,"l":19118,"c":19118,"v":60.374}
{"ts":1666240800000,"o":19118,"h":19118.5,"l":19114,"c":19114,"v":33.344}
{"ts":1666240860000,"o":19114,"h":19120.5,"l":19114,"c":19120,"v":113.307}
{"ts":1666240920000,"o":19120,"h":19120,"l":19118,"c":19118,"v":12.433}
{"ts":1666240980000,"o":19118,"h":19131.5,"l":19118,"c":19131.5,"v":65.367}
{"ts":1666241040000,"o":19131.5,"h":19137,"l":19128,"c":19136.5,"v":106.618}
{"ts":1666241100000,"o":19136.5,"h":19138.5,"l":19136.5,"c":19138,"v":63.896}
{"ts":1666241160000,"o":19138,"h":19142.5,"l":19138,"c":19142,"v":59.536}
{"ts":1666241220000,"o":19142,"h":19149.5,"l":19142,"c":19149,"v":57.841}
{"ts":1666241280000,"o":19149,"h":19158,"l":19149,"c":19158,"v":99.046}
{"ts":1666241340000,"o":19158,"h":19163,"l":19150,"c":19162.5,"v":214.201}
{"ts":1666241400000,"o":19162.5,"h":19175,"l":19162.5,"c":19171.5,"v":347.42}
{"ts":1666241460000,"o":19171.5,"h":19172,"l":19160,"c":19160.5,"v":120.838}
{"ts":1666241520000,"o":19160.5,"h":19181.5,"l":19160,"c":19181,"v":325.814}
{"ts":1666241580000,"o":19181,"h":19181.5,"l":19174,"c":19174,"v":104.761}
{"ts":1666241640000,"o":19174,"h":19178,"l":19174,"c":19174.5,"v":52.224}
{"ts":1666241700000,"o":19174.5,"h":19198,"l":19171,"c":19187.5,"v":371.73}
{"ts":1666241760000,"o":19187.5,"h":19187.5,"l":19172.5,"c":19172.5,"v":131.692}
{"ts":1666241820000,"o":19172.5,"h":19173,"l":19164.5,"c":19164.5,"v":63.92}
{"ts":1666241880000,"o":19164.5,"h":19165,"l":19164.5,"c":19165,"v":28.532}
{"ts":1666241940000,"o":19165,"h":19172,"l":19164.5,"c":19171.5,"v":61.267}
{"ts":1666242000000,"o":19171.5,"h":19179,"l":19171.5,"c":19173.5,"v":82.404}
{"ts":1666242060000,"o":19173.5,"h":19173.5,"l":19164,"c":19164,"v":80.704}
{"ts":1666242120000,"o":19164,"h":19164.5,"l":19159.5,"c":19159.5,"v":92.808}
{"ts":1666242180000,"o":19159.5,"h":19160,"l":19150.5,"c":19158.5,"v":208.382}
{"ts":1666242240000,"o":19158.5,"h":19159,"l":19152,"c":19154.5,"v":98.357}
{"ts":1666242300000,"o":19154.5,"h":19154.5,"l":19150.5,"c":19152,"v":71.159}
{"ts":1666242360000,"o":19152,"h":19152.5,"l":19141.5,"c":19144.5,"v":134.968}
{"ts":1666242420000,"o":19144.5,"h":19150,"l":19138,"c":19138.5,"v":62.127}
{"ts":1666242480000,"o":19138.5,"h":19140,"l":19135,"c":19139.5,"v":72.993}
{"ts":1666242540000,"o":19139.5,"h":19146.5,"l":19139.5,"c":19146.5,"v":152.049}
{"ts":1666242600000,"o":19146.5,"h":19155,"l":19146,"c":19154.5,"v":152.379}
{"ts":1666242660000,"o":19154.5,"h":19175,"l":19154.5,"c":19172,"v":134.138}
{"ts":1666242720000,"o":19172,"h":19174.5,"l":19162,"c":19170.5,"v":76.699}
{"ts":1666242780000,"o":19170.5,"h":19171,"l":19168,"c":19168,"v":54.983}
{"ts":1666242840000,"o":19168,"h":19185,"l":19167.5,"c":19168,"v":157.15}
{"ts":1666242900000,"o":19168,"h":19168,"l":19160.5,"c":19165,"v":194.435}
{"ts":1666242960000,"o":19165,"h":19165,"l":19156,"c":19156,"v":67.963}
{"ts":1666243020000,"o":19156,"h":19156.5,"l":19146,"c":19150.5,"v":119.38}
{"ts":1666243080000,"o":19150.5,"h":19150.5,"l":19143,"c":19143.5,"v":55.072}
{"ts":1666243140000,"o":19143.5,"h":19143.5,"l":19135,"c":19135.5,"v":65.12}
{"ts":1666243200000,"o":19135.5,"h":19144.5,"l":19135,"c":19144,"v":58.169}
{"ts":1666243260000,"o":19144,"h":19146,"l":19137.5,"c":19138,"v":31.272}
{"ts":1666243320000,"o":19138,"h":19138,"l":19136,"c":19136.5,"v":17.112}
{"ts":1666243380000,"o":19136.5,"h":19136.5,"l":19136,"c":19136.5,"v":39.307}
{"ts":1666243440000,"o":19136.5,"h":19136.5,"l":19136,"c":19136,"v":32.539}
{"ts":1666243500000,"o":19136,"h":19136.5,"l":19126,"c":19126,"v":52.009}
{"ts":1666243560000,"o":19126,"h":19128.5,"l":19122.5,"c":19128.5,"v":45.478}
{"ts":1666243620000,"o":19128.5,"h":19128.5,"l":19124.5,"c":19125,"v":28.823}
{"ts":1666243680000,"o":19125,"h":19134,"l":19124.5,"c":19133.5,"v":31.222}
{"ts":1666243740000,"o":19133.5,"h":19133.5,"l":19133,"c":19133.5,"v":15.404}
{"ts":1666243800000,"o":19133.5,"h":19133.5,"l":19115,"c":19116,"v":102.071}
{"ts":1666243860000,"o":19116,"h":19120,"l":19114,"c":19114.5,"v":54.418}
{"ts":1666243920000,"o":19114.5,"h":19121,"l":19114,"c":19120.5,"v":71.537}
{"ts":1666243980000,"o":19120.5,"h":19121,"l":19120.5,"c":19121,"v":32.037}
{"ts":1666244040000,"o":19121,"h":19121,"l":19120.5,"c":19121,"v":12.076}
{"ts":1666244100000,"o":19121,"h":19124,"l":19120.5,"c":19124,"v":23.514}
{"ts":1666244160000,"o":19124,"h":19124,"l":19120,"c":19120,"v":51.351}
{"ts":1666244220000,"o":19120,"h":19120.5,"l":19120,"c":19120.5,"v":16.056}
{"ts":1666244280000,"o":19120.5,"h":19120.5,"l":19120,"c":19120,"v":9.269}
{"ts":1666244340000,"o":19120,"h":19120.5,"l":19112,"c":19112.5,"v":77.885}
{"ts":1666244400000,"o":19112.5,"h":19112.5,"l":19112,"c":19112.5,"v":40.396}
{"ts":1666244460000,"o":19112.5,"h":19120,"l":19112,"c":19120,"v":46.535}
{"ts":1666244520000,"o":19120,"h":19123,"l":19119.5,"c":19120,"v":34.762}
{"ts":1666244580000,"o":19120,"h":19120,"l":19119.5,"c":19120,"v":7.812}
{"ts":1666244640000,"o":19120,"h":19125,"l":19119.5,"c":19125,"v":31.094}
{"ts":1666244700000,"o":19125,"h":19129.5,"l":19124.5,"c":19129,"v":57.158}
{"ts":1666244760000,"o":19129,"h":19138.5,"l":19129,"c":19138.5,"v":90.817}
{"ts":1666244820000,"o":19138.5,"h":19138.5,"l":19134.5,"c":19135,"v":121.164}
{"ts":1666244880000,"o":19135,"h":19135,"l":19127,"c":19129,"v":41.217}
{"ts":1666244940000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":12.668}
{"ts":1666245000000,"o":19129.5,"h":19129.5,"l":19129,"c":19129.5,"v":14.725}
{"ts":1666245060000,"o":19129.5,"h":19129.5,"l":19120.5,"c":19120.5,"v":38.749}
{"ts":1666245120000,"o":19120.5,"h":19121,"l":19120.5,"c":19120.5,"v":47.737}
{"ts":1666245180000,"o":19120.5,"h":19125,"l":19120.5,"c":19124.5,"v":17.948}
{"ts":1666245240000,"o":19124.5,"h":19130,"l":19124.5,"c":19129.5,"v":27.372}
{"ts":1666245300000,"o":19129.5,"h":19143.5,"l":19129.5,"c":19139,"v":89.363}
{"ts":1666245360000,"o":19139,"h":19139.5,"l":19131.5,"c":19132,"v":51.68}
{"ts":1666245420000,"o":19132,"h":19132,"l":19130,"c":19130.5,"v":16.525}
{"ts":1666245480000,"o":19130.5,"h":19130.5,"l":19130,"c":19130,"v":12.886}
{"ts":1666245540000,"o":19130,"h":19132.5,"l":19130,"c":19132.5,"v":14.431}
{"ts":1666245600000,"o":19132.5,"h":19132.5,"l":19124.5,"c":19124.5,"v":82.164}
{"ts":1666245660000,"o":19124.5,"h":19125,"l":19116,"c":19120,"v":97.301}
{"ts":1666245720000,"o":19120,"h":19120.5,"l":19108,"c":19115.5,"v":113.459}
{"ts":1666245780000,"o":19115.5,"h":19115.5,"l":19115,"c":19115.5,"v":25.935}
{"ts":1666245840000,"o":19115.5,"h":19120.5,"l":19115,"c":19117.5,"v":67.642}
{"ts":1666245900000,"o":19117.5,"h":19124,"l":19115,"c":19123.5,"v":42.74}
{"ts":1666245960000,"o":19123.5,"h":19125.5,"l":19123.5,"c":19125.5,"v":57.967}
{"ts":1666246020000,"o":19125.5,"h":19125.5,"l":19120,"c":19120.5,"v":28.114}
{"ts":1666246080000,"o":19120.5,"h":19130.5,"l":19120,"c":19130.5,"v":105.524}
{"ts":1666246140000,"o":19130.5,"h":19130.5,"l":19130,"c":19130.5,"v":33.387}
{"ts":1666246200000,"o":19130.5,"h":19130.5,"l":19126.5,"c":19126.5,"v":31.658}
{"ts":1666246260000,"o":19126.5,"h":19127,"l":19116.5,"c":19116.5,"v":39.698}
{"ts":1666246320000,"o":19116.5,"h":19116.5,"l":19113,"c":19115.5,"v":35.544}
{"ts":1666246380000,"o":19115.5,"h":19120.5,"l":19115.5,"c":19120,"v":19.485}
{"ts":1666246440000,"o":19120,"h":19120.5,"l":19120,"c":19120.5,"v":11.585}
{"ts":1666246500000,"o":19120.5,"h":19120.5,"l":19115.5,"c":19115.5,"v":28.221}
{"ts":1666246560000,"o":19115.5,"h":19120.5,"l":19115.5,"c":19120.5,"v":25.233}
{"ts":1666246620000,"o":19120.5,"h":19120.5,"l":19113,"c":19113,"v":16.951}
{"ts":1666246680000,"o":19113,"h":19113.5,"l":19112,"c":19112,"v":38.569}
{"ts":1666246740000,"o":19112,"h":19112.5,"l":19112,"c":19112,"v":16.629}
{"ts":1666246800000,"o":19112,"h":19112.5,"l":19112,"c":19112.5,"v":13.942}
{"ts":1666246860000,"o":19112.5,"h":19119,"l":19112,"c":19119,"v":23.264}
{"ts":1666246920000,"o":19119,"h":19119,"l":19111,"c":19111,"v":75.74}
{"ts":1666246980000,"o":19111,"h":19111.5,"l":19101.5,"c":19101.5,"v":158.341}
{"ts":1666247040000,"o":19101.5,"h":19109.5,"l":19101.5,"c":19109.5,"v":73.828}
{"ts":1666247100000,"o":19109.5,"h":19114.5,"l":19109,"c":19114.5,"v":32.735}
{"ts":1666247160000,"o":19114.5,"h":19114.5,"l":19114,"c":19114,"v":27.937}
{"ts":1666247220000,"o":19114,"h":19114.5,"l":19114,"c":19114,"v":5.811}
{"ts":1666247280000,"o":19114,"h":19115,"l":19114,"c":19114.5,"v":22.362}
{"ts":1666247340000,"o":19114.5,"h":19115,"l":19114.5,"c":19114.5,"v":20.384}
{"ts":1666247400000,"o":19114.5,"h":19115,"l":19111,"c":19114,"v":22.313}
{"ts":1666247460000,"o":19114,"h":19115,"l":19114,"c":19115,"v":22.505}
{"ts":1666247520000,"o":19115,"h":19115,"l":19108,"c":19108,"v":38.528}
{"ts":1666247580000,"o":19108,"h":19108,"l":19100,"c":19105,"v":245.672}
{"ts":1666247640000,"o":19105,"h":19107,"l":19105,"c":19107,"v":25.75}
{"ts":1666247700000,"o":19107,"h":19108.5,"l":19105,"c":19108,"v":53.233}
{"ts":1666247760000,"o":19108,"h":19108.5,"l":19108,"c":19108.5,"v":5.981}
{"ts":1666247820000,"o":19108.5,"h":19108.5,"l":19102.5,"c":19102.5,"v":15.021}
{"ts":1666247880000,"o":19102.5,"h":19103,"l":19092,"c":19092.5,"v":152.741}
{"ts":1666247940000,"o":19092.5,"h":19095.5,"l":19092,"c":19095.5,"v":54.579}
{"ts":1666248000000,"o":19095.5,"h":19107.5,"l":19095,"c":19107,"v":113.253}
{"ts":1666248060000,"o":19107,"h":19107.5,"l":19104,"c":19104.5,"v":64.838}
{"ts":1666248120000,"o":19104.5,"h":19104.5,"l":19102.5,"c":19103,"v":16.126}
{"ts":1666248180000,"o":19103,"h":19103,"l":19102.5,"c":19102.5,"v":32.09}
{"ts":1666248240000,"o":19102.5,"h":19103,"l":19097,"c":19097,"v":34.377}
{"ts":1666248300000,"o":19097,"h":19097.5,"l":19085,"c":19092.5,"v":181.978}
{"ts":1666248360000,"o":19092.5,"h":19097,"l":19088.5,"c":19096.5,"v":91.375}
{"ts":1666248420000,"o":19096.5,"h":19103.5,"l":19096.5,"c":19100,"v":71.218}
{"ts":1666248480000,"o":19100,"h":19107.5,"l":19100,"c":19107.5,"v":78.814}
{"ts":1666248540000,"o":19107.5,"h":19107.5,"l":19106.5,"c":19107,"v":8.673}
{"ts":1666248600000,"o":19107,"h":19107,"l":19100.5,"c":19100.5,"v":23.474}
{"ts":1666248660000,"o":19100.5,"h":19102.5,"l":19100.5,"c":19102.5,"v":12.371}
{"ts":1666248720000,"o":19102.5,"h":19110.5,"l":19102,"c":19110.5,"v":83.008}
{"ts":1666248780000,"o":19110.5,"h":19110.5,"l":19108.5,"c":19109,"v":25.532}
{"ts":1666248840000,"o":19109,"h":19110,"l":19108.5,"c":19109.5,"v":42.479}
{"ts":1666248900000,"o":19109.5,"h":19118.5,"l":19109.5,"c":19118,"v":97.116}
{"ts":1666248960000,"o":19118,"h":19120.5,"l":19118,"c":19120.5,"v":53.524}
{"ts":1666249020000,"o":19120.5,"h":19120.5,"l":19118,"c":19118,"v":28.017}
{"ts":1666249080000,"o":19118,"h":19125,"l":19118,"c":19124.5,"v":122.37}
{"ts":1666249140000,"o":19124.5,"h":19126.5,"l":19124.5,"c":19126.5,"v":79.238}
{"ts":1666249200000,"o":19126.5,"h":19126.5,"l":19123,"c":19125,"v":46.195}
{"ts":1666249260000,"o":19125,"h":19141.5,"l":19124.5,"c":19130.5,"v":243.286}
{"ts":1666249320000,"o":19130.5,"h":19130.5,"l":19126.5,"c":19127,"v":19.248}
{"ts":1666249380000,"o":19127,"h":19127,"l":19114.5,"c":19114.5,"v":43.823}
{"ts":1666249440000,"o":19114.5,"h":19119.5,"l":19107,"c":19107.5,"v":50.26}
{"ts":1666249500000,"o":19107.5,"h":19109.5,"l":19102,"c":19102,"v":28.757}
{"ts":1666249560000,"o":19102,"h":19102.5,"l":19091.5,"c":19099.5,"v":146.467}
{"ts":1666249620000,"o":19099.5,"h":19107.5,"l":19099.5,"c":19107.5,"v":54.057}
{"ts":1666249680000,"o":19107.5,"h":19123,"l":19107.5,"c":19120,"v":69.284}
{"ts":1666249740000,"o":19120,"h":19120,"l":19110.5,"c":19111,"v":59.657}
{"ts":1666249800000,"o":19111,"h":19111,"l":19110.5,"c":19111,"v":10.949}
{"ts":1666249860000,"o":19111,"h":19115,"l":19110.5,"c":19115,"v":15.574}
{"ts":1666249920000,"o":19115,"h":19115,"l":19113,"c":19113.5,"v":27.608}
{"ts":1666249980000,"o":19113.5,"h":19113.5,"l":19108,"c":19113.5,"v":48.434}
{"ts":1666250040000,"o":19113.5,"h":19116,"l":19113,"c":19116,"v":22.555}
{"ts":1666250100000,"o":19116,"h":19116.5,"l":19115.5,"c":19116,"v":47.589}
{"ts":1666250160000,"o":19116,"h":19123.5,"l":19116,"c":19123.5,"v":62.277}
{"ts":1666250220000,"o":19123.5,"h":19123.5,"l":19123,"c":19123.5,"v":129.034}
{"ts":1666250280000,"o":19123.5,"h":19126.5,"l":19123,"c":19126,"v":68.131}
{"ts":1666250340000,"o":19126,"h":19129,"l":19126,"c":19127,"v":96.579}
{"ts":1666250400000,"o":19127,"h":19139,"l":19126.5,"c":19138.5,"v":69.578}
{"ts":1666250460000,"o":19138.5,"h":19139,"l":19135,"c":19135.5,"v":61.695}
{"ts":1666250520000,"o":19135.5,"h":19135.5,"l":19135,"c":19135,"v":15.194}
{"ts":1666250580000,"o":19135,"h":19137.5,"l":19135,"c":19137,"v":15.95}
{"ts":1666250640000,"o":19137,"h":19139,"l":19137,"c":19138.5,"v":65.851}
{"ts":1666250700000,"o":19138.5,"h":19146,"l":19138.5,"c":19140.5,"v":164.068}
{"ts":1666250760000,"o":19140.5,"h":19141,"l":19138,"c":19138.5,"v":35.33}
{"ts":1666250820000,"o":19138.5,"h":19138.5,"l":19129.5,"c":19130.5,"v":68.668}
{"ts":1666250880000,"o":19130.5,"h":19131,"l":19130.5,"c":19130.5,"v":10.422}
{"ts":1666250940000,"o":19130.5,"h":19131,"l":19130.5,"c":19130.5,"v":12.293}
{"ts":1666251000000,"o":19130.5,"h":19130.5,"l":19128.5,"c":19128.5,"v":58.977}
{"ts":1666251060000,"o":19128.5,"h":19133,"l":19128.5,"c":19133,"v":21.39}
{"ts":1666251120000,"o":19133,"h":19135.5,"l":19132.5,"c":19135.5,"v":16.747}
{"ts":1666251180000,"o":19135.5,"h":19140,"l":19135,"c":19139.5,"v":32.33}
{"ts":1666251240000,"o":19139.5,"h":19142.5,"l":19139.5,"c":19142,"v":22.969}
{"ts":1666251300000,"o":19142,"h":19143,"l":19136.5,"c":19137,"v":87.862}
{"ts":1666251360000,"o":19137,"h":19137.5,"l":19128,"c":19128,"v":64.077}
{"ts":1666251420000,"o":19128,"h":19128.5,"l":19120,"c":19120,"v":81.87}
{"ts":1666251480000,"o":19120,"h":19120.5,"l":19120,"c":19120,"v":21.34}
{"ts":1666251540000,"o":19120,"h":19120.5,"l":19117,"c":19117.5,"v":20.251}
{"ts":1666251600000,"o":19117.5,"h":19120,"l":19117,"c":19119.5,"v":17.252}
{"ts":1666251660000,"o":19119.5,"h":19119.5,"l":19117.5,"c":19118,"v":37.44}
{"ts":1666251720000,"o":19118,"h":19121,"l":19117.5,"c":19121,"v":74.338}
{"ts":1666251780000,"o":19121,"h":19128,"l":19121,"c":19128,"v":65.714}
{"ts":1666251840000,"o":19128,"h":19139,"l":19127.5,"c":19138.5,"v":41.906}
{"ts":1666251900000,"o":19138.5,"h":19139,"l":19138.5,"c":19139,"v":32.663}
{"ts":1666251960000,"o":19139,"h":19139,"l":19138.5,"c":19139,"v":48.606}
{"ts":1666252020000,"o":19139,"h":19139,"l":19138.5,"c":19139,"v":12.698}
{"ts":1666252080000,"o":19139,"h":19158,"l":19138.5,"c":19143.5,"v":221.313}
{"ts":1666252140000,"o":19143.5,"h":19144,"l":19140.5,"c":19141,"v":31.586}
{"ts":1666252200000,"o":19141,"h":19144,"l":19140.5,"c":19144,"v":21.139}
{"ts":1666252260000,"o":19144,"h":19145,"l":19144,"c":19144.5,"v":14.365}
{"ts":1666252320000,"o":19144.5,"h":19160,"l":19144.5,"c":19157.5,"v":86.684}
{"ts":1666252380000,"o":19157.5,"h":19159.5,"l":19157,"c":19158.5,"v":153.078}
{"ts":1666252440000,"o":19158.5,"h":19158.5,"l":19158,"c":19158.5,"v":40.429}
{"ts":1666252500000,"o":19158.5,"h":19158.5,"l":19155,"c":19155.5,"v":83.882}
{"ts":1666252560000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":36.41}
{"ts":1666252620000,"o":19155.5,"h":19155.5,"l":19153.5,"c":19153.5,"v":12.14}
{"ts":1666252680000,"o":19153.5,"h":19154,"l":19138,"c":19138.5,"v":62.207}
{"ts":1666252740000,"o":19138.5,"h":19138.5,"l":19138,"c":19138.5,"v":8.758}
{"ts":1666252800000,"o":19138.5,"h":19148.5,"l":19138,"c":19148.5,"v":120.702}
{"ts":1666252860000,"o":19148.5,"h":19149.5,"l":19148,"c":19149,"v":31.496}
{"ts":1666252920000,"o":19149,"h":19152.5,"l":19149,"c":19152.5,"v":44.257}
{"ts":1666252980000,"o":19152.5,"h":19152.5,"l":19152,"c":19152,"v":22.943}
{"ts":1666253040000,"o":19152,"h":19158,"l":19152,"c":19158,"v":45.447}
{"ts":1666253100000,"o":19158,"h":19159.5,"l":19153.5,"c":19154,"v":84.076}
{"ts":1666253160000,"o":19154,"h":19154,"l":19153.5,"c":19153.5,"v":68.611}
{"ts":1666253220000,"o":19153.5,"h":19154,"l":19148,"c":19148,"v":62.451}
{"ts":1666253280000,"o":19148,"h":19148.5,"l":19148,"c":19148,"v":16.274}
{"ts":1666253340000,"o":19148,"h":19148.5,"l":19140,"c":19140.5,"v":47.279}
{"ts":1666253400000,"o":19140.5,"h":19140.5,"l":19137.5,"c":19137.5,"v":17.216}
{"ts":1666253460000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":27.72}
{"ts":1666253520000,"o":19138,"h":19138,"l":19137.5,"c":19138,"v":18.113}
{"ts":1666253580000,"o":19138,"h":19138,"l":19129,"c":19129.5,"v":89.225}
{"ts":1666253640000,"o":19129.5,"h":19129.5,"l":19128,"c":19128,"v":52.738}
{"ts":1666253700000,"o":19128,"h":19128.5,"l":19128,"c":19128.5,"v":25.484}
{"ts":1666253760000,"o":19128.5,"h":19128.5,"l":19128,"c":19128,"v":6.729}
{"ts":1666253820000,"o":19128,"h":19128.5,"l":19128,"c":19128.5,"v":78.843}
{"ts":1666253880000,"o":19128.5,"h":19139,"l":19128,"c":19139,"v":121.539}
{"ts":1666253940000,"o":19139,"h":19139,"l":19137,"c":19137.5,"v":31.844}
{"ts":1666254000000,"o":19137.5,"h":19137.5,"l":19131,"c":19131.5,"v":42.309}
{"ts":1666254060000,"o":19131.5,"h":19133,"l":19131,"c":19132.5,"v":11.794}
{"ts":1666254120000,"o":19132.5,"h":19135,"l":19132.5,"c":19134.5,"v":13.796}
{"ts":1666254180000,"o":19134.5,"h":19137.5,"l":19134.5,"c":19137,"v":54.282}
{"ts":1666254240000,"o":19137,"h":19137.5,"l":19137,"c":19137,"v":15.591}
{"ts":1666254300000,"o":19137,"h":19137.5,"l":19132,"c":19132.5,"v":16.025}
{"ts":1666254360000,"o":19132.5,"h":19134,"l":19132,"c":19132,"v":42.512}
{"ts":1666254420000,"o":19132,"h":19132.5,"l":19132,"c":19132,"v":16.442}
{"ts":1666254480000,"o":19132,"h":19132.5,"l":19128,"c":19128,"v":45.426}
{"ts":1666254540000,"o":19128,"h":19128.5,"l":19128,"c":19128.5,"v":20.044}
{"ts":1666254600000,"o":19128.5,"h":19128.5,"l":19111,"c":19111,"v":142.804}
{"ts":1666254660000,"o":19111,"h":19118,"l":19111,"c":19117.5,"v":75.095}
{"ts":1666254720000,"o":19117.5,"h":19121.5,"l":19117.5,"c":19121,"v":36.055}
{"ts":1666254780000,"o":19121,"h":19125.5,"l":19121,"c":19122,"v":35.176}
{"ts":1666254840000,"o":19122,"h":19122.5,"l":19122,"c":19122,"v":14.392}
{"ts":1666254900000,"o":19122,"h":19122.5,"l":19122,"c":19122.5,"v":9.756}
{"ts":1666254960000,"o":19122.5,"h":19122.5,"l":19122,"c":19122,"v":21.441}
{"ts":1666255020000,"o":19122,"h":19130,"l":19122,"c":19130,"v":63.414}
{"ts":1666255080000,"o":19130,"h":19130,"l":19129.5,"c":19130,"v":24.712}
{"ts":1666255140000,"o":19130,"h":19130,"l":19129.5,"c":19130,"v":16.782}
{"ts":1666255200000,"o":19130,"h":19130,"l":19129.5,"c":19129.5,"v":5.776}
{"ts":1666255260000,"o":19129.5,"h":19134,"l":19129.5,"c":19134,"v":35.212}
{"ts":1666255320000,"o":19134,"h":19137.5,"l":19133.5,"c":19137,"v":35.948}
{"ts":1666255380000,"o":19137,"h":19137.5,"l":19137,"c":19137,"v":21.842}
{"ts":1666255440000,"o":19137,"h":19138,"l":19137,"c":19138,"v":62.269}
{"ts":1666255500000,"o":19138,"h":19138,"l":19137.5,"c":19138,"v":35.012}
{"ts":1666255560000,"o":19138,"h":19138,"l":19130,"c":19130,"v":71.646}
{"ts":1666255620000,"o":19130,"h":19130.5,"l":19130,"c":19130.5,"v":19.343}
{"ts":1666255680000,"o":19130.5,"h":19130.5,"l":19130,"c":19130,"v":6.549}
{"ts":1666255740000,"o":19130,"h":19130,"l":19126.5,"c":19126.5,"v":69.822}
{"ts":1666255800000,"o":19126.5,"h":19130,"l":19126.5,"c":19130,"v":38.405}
{"ts":1666255860000,"o":19130,"h":19130,"l":19129.5,"c":19130,"v":15.683}
{"ts":1666255920000,"o":19130,"h":19130,"l":19124.5,"c":19124.5,"v":30.486}
{"ts":1666255980000,"o":19124.5,"h":19125,"l":19123,"c":19123,"v":46.835}
{"ts":1666256040000,"o":19123,"h":19124.5,"l":19118,"c":19124.5,"v":131.072}
{"ts":1666256100000,"o":19124.5,"h":19124.5,"l":19114,"c":19117.5,"v":82.204}
{"ts":1666256160000,"o":19117.5,"h":19118,"l":19117.5,"c":19117.5,"v":18.838}
{"ts":1666256220000,"o":19117.5,"h":19118,"l":19112,"c":19112.5,"v":70.057}
{"ts":1666256280000,"o":19112.5,"h":19112.5,"l":19099.5,"c":19108,"v":318.337}
{"ts":1666256340000,"o":19108,"h":19108,"l":19104,"c":19104,"v":66.074}
{"ts":1666256400000,"o":19104,"h":19108,"l":19104,"c":19107.5,"v":101.513}
{"ts":1666256460000,"o":19107.5,"h":19108,"l":19103,"c":19103,"v":50.788}
{"ts":1666256520000,"o":19103,"h":19103.5,"l":19100,"c":19100.5,"v":106.1}
{"ts":1666256580000,"o":19100.5,"h":19110,"l":19100,"c":19109.5,"v":216.944}
{"ts":1666256640000,"o":19109.5,"h":19110,"l":19109.5,"c":19110,"v":81.009}
{"ts":1666256700000,"o":19110,"h":19116,"l":19109.5,"c":19116,"v":38.203}
{"ts":1666256760000,"o":19116,"h":19116,"l":19115.5,"c":19115.5,"v":12.051}
{"ts":1666256820000,"o":19115.5,"h":19116,"l":19115.5,"c":19116,"v":10.478}
{"ts":1666256880000,"o":19116,"h":19116,"l":19115.5,"c":19116,"v":8.532}
{"ts":1666256940000,"o":19116,"h":19119,"l":19115.5,"c":19119,"v":33.005}
{"ts":1666257000000,"o":19119,"h":19119.5,"l":19118.5,"c":19119.5,"v":49.732}
{"ts":1666257060000,"o":19119.5,"h":19119.5,"l":19115,"c":19115.5,"v":47.479}
{"ts":1666257120000,"o":19115.5,"h":19115.5,"l":19111.5,"c":19111.5,"v":25.783}
{"ts":1666257180000,"o":19111.5,"h":19113.5,"l":19111.5,"c":19113.5,"v":8.97}
{"ts":1666257240000,"o":19113.5,"h":19117.5,"l":19113,"c":19117,"v":11.852}
{"ts":1666257300000,"o":19117,"h":19119,"l":19117,"c":19119,"v":11.609}
{"ts":1666257360000,"o":19119,"h":19120,"l":19119,"c":19120,"v":15.974}
{"ts":1666257420000,"o":19120,"h":19130.5,"l":19120,"c":19130.5,"v":86.981}
{"ts":1666257480000,"o":19130.5,"h":19130.5,"l":19130,"c":19130.5,"v":15.352}
{"ts":1666257540000,"o":19130.5,"h":19132,"l":19122.5,"c":19123,"v":42.222}
{"ts":1666257600000,"o":19123,"h":19127.5,"l":19122.5,"c":19127.5,"v":22.223}
{"ts":1666257660000,"o":19127.5,"h":19127.5,"l":19127,"c":19127,"v":4.173}
{"ts":1666257720000,"o":19127,"h":19127.5,"l":19127,"c":19127.5,"v":4.002}
{"ts":1666257780000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":16.815}
{"ts":1666257840000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":11.423}
{"ts":1666257900000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":26.135}
{"ts":1666257960000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":15.566}
{"ts":1666258020000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":29.032}
{"ts":1666258080000,"o":19127.5,"h":19128,"l":19127,"c":19128,"v":12.367}
{"ts":1666258140000,"o":19128,"h":19132,"l":19127.5,"c":19131.5,"v":27.729}
{"ts":1666258200000,"o":19131.5,"h":19138,"l":19131.5,"c":19138,"v":40.724}
{"ts":1666258260000,"o":19138,"h":19140,"l":19137.5,"c":19139.5,"v":65.865}
{"ts":1666258320000,"o":19139.5,"h":19144.5,"l":19139.5,"c":19144,"v":20.374}
{"ts":1666258380000,"o":19144,"h":19149.5,"l":19144,"c":19149.5,"v":44.562}
{"ts":1666258440000,"o":19149.5,"h":19149.5,"l":19149,"c":19149,"v":30.945}
{"ts":1666258500000,"o":19149,"h":19149.5,"l":19149,"c":19149,"v":54.748}
{"ts":1666258560000,"o":19149,"h":19149.5,"l":19149,"c":19149,"v":17.298}
{"ts":1666258620000,"o":19149,"h":19149.5,"l":19149,"c":19149,"v":15.175}
{"ts":1666258680000,"o":19149,"h":19149.5,"l":19143,"c":19143.5,"v":85.796}
{"ts":1666258740000,"o":19143.5,"h":19143.5,"l":19135,"c":19136,"v":98.514}
{"ts":1666258800000,"o":19136,"h":19141.5,"l":19136,"c":19141,"v":45.844}
{"ts":1666258860000,"o":19141,"h":19144.5,"l":19141,"c":19144,"v":9.62}
{"ts":1666258920000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":18.646}
{"ts":1666258980000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":23.558}
{"ts":1666259040000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":12.009}
{"ts":1666259100000,"o":19144.5,"h":19150.5,"l":19144,"c":19150.5,"v":54.752}
{"ts":1666259160000,"o":19150.5,"h":19154.5,"l":19150,"c":19154.5,"v":80.301}
{"ts":1666259220000,"o":19154.5,"h":19156.5,"l":19154,"c":19156.5,"v":71.861}
{"ts":1666259280000,"o":19156.5,"h":19157,"l":19156,"c":19157,"v":53.878}
{"ts":1666259340000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":28.597}
{"ts":1666259400000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":25.882}
{"ts":1666259460000,"o":19157,"h":19157,"l":19154,"c":19154,"v":64.679}
{"ts":1666259520000,"o":19154,"h":19175,"l":19154,"c":19174,"v":304.94}
{"ts":1666259580000,"o":19174,"h":19182.5,"l":19164,"c":19182.5,"v":215.551}
{"ts":1666259640000,"o":19182.5,"h":19182.5,"l":19171.5,"c":19172,"v":115.298}
{"ts":1666259700000,"o":19172,"h":19173,"l":19166,"c":19172.5,"v":82.585}
{"ts":1666259760000,"o":19172.5,"h":19179.5,"l":19171,"c":19179,"v":112.829}
{"ts":1666259820000,"o":19179,"h":19187.5,"l":19177.5,"c":19177.5,"v":288.985}
{"ts":1666259880000,"o":19177.5,"h":19180,"l":19177.5,"c":19179.5,"v":28.13}
{"ts":1666259940000,"o":19179.5,"h":19180,"l":19179.5,"c":19180,"v":60.529}
{"ts":1666260000000,"o":19180,"h":19184,"l":19179,"c":19184,"v":103.615}
{"ts":1666260060000,"o":19184,"h":19184,"l":19172.5,"c":19173,"v":197.645}
{"ts":1666260120000,"o":19173,"h":19173,"l":19162.5,"c":19168.5,"v":225.657}
{"ts":1666260180000,"o":19168.5,"h":19168.5,"l":19166,"c":19166,"v":25.17}
{"ts":1666260240000,"o":19166,"h":19166.5,"l":19166,"c":19166.5,"v":25.535}
{"ts":1666260300000,"o":19166.5,"h":19171,"l":19166,"c":19170.5,"v":61.888}
{"ts":1666260360000,"o":19170.5,"h":19175,"l":19170.5,"c":19175,"v":29.125}
{"ts":1666260420000,"o":19175,"h":19175,"l":19168,"c":19168.5,"v":43.401}
{"ts":1666260480000,"o":19168.5,"h":19168.5,"l":19167.5,"c":19168,"v":47.5}
{"ts":1666260540000,"o":19168,"h":19168,"l":19161.5,"c":19162,"v":80.406}
{"ts":1666260600000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":25.139}
{"ts":1666260660000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":13.8}
{"ts":1666260720000,"o":19162,"h":19167,"l":19161.5,"c":19167,"v":115.987}
{"ts":1666260780000,"o":19167,"h":19167,"l":19147.5,"c":19148,"v":152.14}
{"ts":1666260840000,"o":19148,"h":19148,"l":19135,"c":19140,"v":285.048}
{"ts":1666260900000,"o":19140,"h":19140.5,"l":19137,"c":19137,"v":36.523}
{"ts":1666260960000,"o":19137,"h":19137.5,"l":19137,"c":19137,"v":19.197}
{"ts":1666261020000,"o":19137,"h":19137.5,"l":19137,"c":19137,"v":39.682}
{"ts":1666261080000,"o":19137,"h":19144,"l":19137,"c":19143.5,"v":48.131}
{"ts":1666261140000,"o":19143.5,"h":19144,"l":19143.5,"c":19143.5,"v":23.03}
{"ts":1666261200000,"o":19143.5,"h":19144,"l":19143.5,"c":19144,"v":22.801}
{"ts":1666261260000,"o":19144,"h":19144,"l":19140,"c":19140.5,"v":40.471}
{"ts":1666261320000,"o":19140.5,"h":19140.5,"l":19140,"c":19140.5,"v":10.178}
{"ts":1666261380000,"o":19140.5,"h":19143.5,"l":19140,"c":19143,"v":30.695}
{"ts":1666261440000,"o":19143,"h":19143.5,"l":19143,"c":19143,"v":14.542}
{"ts":1666261500000,"o":19143,"h":19143.5,"l":19143,"c":19143,"v":6.1}
{"ts":1666261560000,"o":19143,"h":19145,"l":19143,"c":19144.5,"v":9.896}
{"ts":1666261620000,"o":19144.5,"h":19147,"l":19144.5,"c":19146.5,"v":23.229}
{"ts":1666261680000,"o":19146.5,"h":19148,"l":19146.5,"c":19148,"v":15.154}
{"ts":1666261740000,"o":19148,"h":19153,"l":19148,"c":19152.5,"v":102.755}
{"ts":1666261800000,"o":19152.5,"h":19158,"l":19152.5,"c":19157.5,"v":59.266}
{"ts":1666261860000,"o":19157.5,"h":19158,"l":19154.5,"c":19155,"v":225.831}
{"ts":1666261920000,"o":19155,"h":19155,"l":19154,"c":19154,"v":69.493}
{"ts":1666261980000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":7.443}
{"ts":1666262040000,"o":19154,"h":19154.5,"l":19152.5,"c":19153,"v":31.108}
{"ts":1666262100000,"o":19153,"h":19154,"l":19152.5,"c":19153,"v":86.952}
{"ts":1666262160000,"o":19153,"h":19164,"l":19153,"c":19163.5,"v":49.755}
{"ts":1666262220000,"o":19163.5,"h":19214.5,"l":19163.5,"c":19199.5,"v":1107.005}
{"ts":1666262280000,"o":19199.5,"h":19203,"l":19191,"c":19192.5,"v":149.115}
{"ts":1666262340000,"o":19192.5,"h":19195,"l":19188,"c":19194.5,"v":163.261}
{"ts":1666262400000,"o":19194.5,"h":19215,"l":19194.5,"c":19215,"v":293.164}
{"ts":1666262460000,"o":19215,"h":19234,"l":19208.5,"c":19233.5,"v":517.151}
{"ts":1666262520000,"o":19233.5,"h":19240,"l":19227,"c":19240,"v":540.225}
{"ts":1666262580000,"o":19240,"h":19240,"l":19227.5,"c":19227.5,"v":167.766}
{"ts":1666262640000,"o":19227.5,"h":19230.5,"l":19227.5,"c":19230.5,"v":116.954}
{"ts":1666262700000,"o":19230.5,"h":19232,"l":19212,"c":19220,"v":481.175}
{"ts":1666262760000,"o":19220,"h":19220,"l":19194.5,"c":19201,"v":240.94}
{"ts":1666262820000,"o":19201,"h":19204,"l":19196,"c":19204,"v":160.751}
{"ts":1666262880000,"o":19204,"h":19204,"l":19196,"c":19200,"v":84.263}
{"ts":1666262940000,"o":19200,"h":19200,"l":19170,"c":19198,"v":671.68}
{"ts":1666263000000,"o":19198,"h":19203,"l":19197.5,"c":19202.5,"v":120.259}
{"ts":1666263060000,"o":19202.5,"h":19214,"l":19202.5,"c":19214,"v":160.714}
{"ts":1666263120000,"o":19214,"h":19214,"l":19208.5,"c":19208.5,"v":76.144}
{"ts":1666263180000,"o":19208.5,"h":19209,"l":19200,"c":19200,"v":97.515}
{"ts":1666263240000,"o":19200,"h":19220,"l":19200,"c":19219.5,"v":255.524}
{"ts":1666263300000,"o":19219.5,"h":19223,"l":19216,"c":19216.5,"v":107.89}
{"ts":1666263360000,"o":19216.5,"h":19217,"l":19202.5,"c":19202.5,"v":40.413}
{"ts":1666263420000,"o":19202.5,"h":19203,"l":19178.5,"c":19186,"v":281.766}
{"ts":1666263480000,"o":19186,"h":19186.5,"l":19172,"c":19183,"v":198.016}
{"ts":1666263540000,"o":19183,"h":19192.5,"l":19183,"c":19190.5,"v":72.525}
{"ts":1666263600000,"o":19190.5,"h":19197.5,"l":19190,"c":19197,"v":58.074}
{"ts":1666263660000,"o":19197,"h":19200,"l":19197,"c":19199.5,"v":53.617}
{"ts":1666263720000,"o":19199.5,"h":19202.5,"l":19196,"c":19196.5,"v":50.616}
{"ts":1666263780000,"o":19196.5,"h":19200,"l":19196,"c":19200,"v":42.676}
{"ts":1666263840000,"o":19200,"h":19200,"l":19190,"c":19190,"v":117.302}
{"ts":1666263900000,"o":19190,"h":19190.5,"l":19182,"c":19186,"v":85.373}
{"ts":1666263960000,"o":19186,"h":19186.5,"l":19181.5,"c":19182,"v":37.642}
{"ts":1666264020000,"o":19182,"h":19190,"l":19181.5,"c":19189.5,"v":25.8}
{"ts":1666264080000,"o":19189.5,"h":19190,"l":19189.5,"c":19190,"v":40.381}
{"ts":1666264140000,"o":19190,"h":19197,"l":19189.5,"c":19190.5,"v":140.607}
{"ts":1666264200000,"o":19190.5,"h":19190.5,"l":19187,"c":19187.5,"v":83.912}
{"ts":1666264260000,"o":19187.5,"h":19193,"l":19185.5,"c":19192.5,"v":58.765}
{"ts":1666264320000,"o":19192.5,"h":19215,"l":19192.5,"c":19207.5,"v":218.147}
{"ts":1666264380000,"o":19207.5,"h":19207.5,"l":19201,"c":19201.5,"v":116.934}
{"ts":1666264440000,"o":19201.5,"h":19201.5,"l":19191,"c":19191.5,"v":216.636}
{"ts":1666264500000,"o":19191.5,"h":19201.5,"l":19191,"c":19201,"v":143.544}
{"ts":1666264560000,"o":19201,"h":19201.5,"l":19201,"c":19201,"v":38.534}
{"ts":1666264620000,"o":19201,"h":19212.5,"l":19201,"c":19212.5,"v":75.052}
{"ts":1666264680000,"o":19212.5,"h":19219,"l":19212,"c":19219,"v":66.176}
{"ts":1666264740000,"o":19219,"h":19219,"l":19212.5,"c":19212.5,"v":62.372}
{"ts":1666264800000,"o":19212.5,"h":19217.5,"l":19212.5,"c":19214,"v":24.327}
{"ts":1666264860000,"o":19214,"h":19214,"l":19209.5,"c":19210,"v":42.429}
{"ts":1666264920000,"o":19210,"h":19210,"l":19209.5,"c":19210,"v":34.111}
{"ts":1666264980000,"o":19210,"h":19210,"l":19204,"c":19204.5,"v":42.153}
{"ts":1666265040000,"o":19204.5,"h":19205,"l":19204,"c":19204.5,"v":60.634}
{"ts":1666265100000,"o":19204.5,"h":19205,"l":19204,"c":19204.5,"v":36.754}
{"ts":1666265160000,"o":19204.5,"h":19204.5,"l":19199.5,"c":19199.5,"v":54.833}
{"ts":1666265220000,"o":19199.5,"h":19200,"l":19199.5,"c":19200,"v":32.641}
{"ts":1666265280000,"o":19200,"h":19203,"l":19199.5,"c":19202.5,"v":34.256}
{"ts":1666265340000,"o":19202.5,"h":19207,"l":19202.5,"c":19203.5,"v":25.407}
{"ts":1666265400000,"o":19203.5,"h":19211,"l":19203,"c":19211,"v":49.104}
{"ts":1666265460000,"o":19211,"h":19211,"l":19205.5,"c":19205.5,"v":57.321}
{"ts":1666265520000,"o":19205.5,"h":19206,"l":19197.5,"c":19198,"v":32.735}
{"ts":1666265580000,"o":19198,"h":19198,"l":19197.5,"c":19197.5,"v":14.657}
{"ts":1666265640000,"o":19197.5,"h":19201.5,"l":19197.5,"c":19199.5,"v":95.134}
{"ts":1666265700000,"o":19199.5,"h":19200,"l":19199.5,"c":19199.5,"v":24.742}
{"ts":1666265760000,"o":19199.5,"h":19200,"l":19197,"c":19197.5,"v":42.485}
{"ts":1666265820000,"o":19197.5,"h":19198,"l":19197.5,"c":19198,"v":39.677}
{"ts":1666265880000,"o":19198,"h":19198,"l":19197.5,"c":19198,"v":40.598}
{"ts":1666265940000,"o":19198,"h":19198,"l":19197.5,"c":19197.5,"v":18.602}
{"ts":1666266000000,"o":19197.5,"h":19208,"l":19197.5,"c":19206,"v":71.441}
{"ts":1666266060000,"o":19206,"h":19206,"l":19199.5,"c":19200,"v":27.73}
{"ts":1666266120000,"o":19200,"h":19200,"l":19199.5,"c":19200,"v":22.014}
{"ts":1666266180000,"o":19200,"h":19200,"l":19198.5,"c":19199,"v":7.787}
{"ts":1666266240000,"o":19199,"h":19199,"l":19182.5,"c":19182.5,"v":179.266}
{"ts":1666266300000,"o":19182.5,"h":19190,"l":19182.5,"c":19189.5,"v":99.293}
{"ts":1666266360000,"o":19189.5,"h":19198.5,"l":19189.5,"c":19198,"v":41.012}
{"ts":1666266420000,"o":19198,"h":19199,"l":19198,"c":19199,"v":38.771}
{"ts":1666266480000,"o":19199,"h":19200,"l":19198.5,"c":19200,"v":98.148}
{"ts":1666266540000,"o":19200,"h":19204.5,"l":19199.5,"c":19204,"v":115.986}
{"ts":1666266600000,"o":19204,"h":19204.5,"l":19194.5,"c":19195,"v":62.639}
{"ts":1666266660000,"o":19195,"h":19199,"l":19194.5,"c":19199,"v":49.719}
{"ts":1666266720000,"o":19199,"h":19199,"l":19195.5,"c":19197.5,"v":24.344}
{"ts":1666266780000,"o":19197.5,"h":19198,"l":19197.5,"c":19197.5,"v":5.128}
{"ts":1666266840000,"o":19197.5,"h":19199,"l":19197.5,"c":19198.5,"v":27.149}
{"ts":1666266900000,"o":19198.5,"h":19208.5,"l":19198.5,"c":19208.5,"v":123.284}
{"ts":1666266960000,"o":19208.5,"h":19208.5,"l":19208,"c":19208.5,"v":31.338}
{"ts":1666267020000,"o":19208.5,"h":19208.5,"l":19200.5,"c":19201,"v":57.195}
{"ts":1666267080000,"o":19201,"h":19204,"l":19200.5,"c":19201.5,"v":66.329}
{"ts":1666267140000,"o":19201.5,"h":19201.5,"l":19201,"c":19201,"v":32.014}
{"ts":1666267200000,"o":19201,"h":19208.5,"l":19201,"c":19208.5,"v":56.141}
{"ts":1666267260000,"o":19208.5,"h":19216.5,"l":19208.5,"c":19214,"v":53.039}
{"ts":1666267320000,"o":19214,"h":19214,"l":19210,"c":19213,"v":60.793}
{"ts":1666267380000,"o":19213,"h":19220,"l":19212.5,"c":19220,"v":31.275}
{"ts":1666267440000,"o":19220,"h":19224,"l":19218,"c":19223.5,"v":69.714}
{"ts":1666267500000,"o":19223.5,"h":19234.5,"l":19223.5,"c":19227,"v":194.337}
{"ts":1666267560000,"o":19227,"h":19230,"l":19226.5,"c":19230,"v":49.619}
{"ts":1666267620000,"o":19230,"h":19230,"l":19216,"c":19216,"v":108.009}
{"ts":1666267680000,"o":19216,"h":19218,"l":19212,"c":19212.5,"v":61.053}
{"ts":1666267740000,"o":19212.5,"h":19216.5,"l":19212,"c":19216,"v":29.703}
{"ts":1666267800000,"o":19216,"h":19220,"l":19216,"c":19220,"v":78.681}
{"ts":1666267860000,"o":19220,"h":19220,"l":19209,"c":19211.5,"v":39.121}
{"ts":1666267920000,"o":19211.5,"h":19211.5,"l":19206.5,"c":19206.5,"v":31.351}
{"ts":1666267980000,"o":19206.5,"h":19207,"l":19206.5,"c":19207,"v":34.059}
{"ts":1666268040000,"o":19207,"h":19209,"l":19206.5,"c":19209,"v":24.91}
{"ts":1666268100000,"o":19209,"h":19226.5,"l":19209,"c":19226.5,"v":140.23}
{"ts":1666268160000,"o":19226.5,"h":19228.5,"l":19226,"c":19228.5,"v":36.091}
{"ts":1666268220000,"o":19228.5,"h":19228.5,"l":19218.5,"c":19219,"v":87.953}
{"ts":1666268280000,"o":19219,"h":19222.5,"l":19218.5,"c":19219.5,"v":85.101}
{"ts":1666268340000,"o":19219.5,"h":19219.5,"l":19214.5,"c":19215,"v":38.621}
{"ts":1666268400000,"o":19215,"h":19229,"l":19214.5,"c":19229,"v":55.338}
{"ts":1666268460000,"o":19229,"h":19235,"l":19229,"c":19235,"v":116.533}
{"ts":1666268520000,"o":19235,"h":19258,"l":19234.5,"c":19255.5,"v":704.213}
{"ts":1666268580000,"o":19255.5,"h":19269,"l":19246,"c":19246.5,"v":461.717}
{"ts":1666268640000,"o":19246.5,"h":19260,"l":19246,"c":19254.5,"v":133.391}
{"ts":1666268700000,"o":19254.5,"h":19257,"l":19254.5,"c":19257,"v":93.572}
{"ts":1666268760000,"o":19257,"h":19257.5,"l":19246.5,"c":19247,"v":178.917}
{"ts":1666268820000,"o":19247,"h":19247,"l":19234,"c":19234,"v":250.601}
{"ts":1666268880000,"o":19234,"h":19234.5,"l":19232,"c":19232,"v":148.8}
{"ts":1666268940000,"o":19232,"h":19234,"l":19232,"c":19234,"v":51.321}
{"ts":1666269000000,"o":19234,"h":19239,"l":19216,"c":19235,"v":543.854}
{"ts":1666269060000,"o":19235,"h":19263,"l":19234.5,"c":19253,"v":349.825}
{"ts":1666269120000,"o":19253,"h":19256.5,"l":19214.5,"c":19227,"v":291.536}
{"ts":1666269180000,"o":19227,"h":19227,"l":19208.5,"c":19209,"v":289.165}
{"ts":1666269240000,"o":19209,"h":19209.5,"l":19178,"c":19192.5,"v":492.251}
{"ts":1666269300000,"o":19192.5,"h":19192.5,"l":19177,"c":19177,"v":357.81}
{"ts":1666269360000,"o":19177,"h":19187,"l":19153.5,"c":19178.5,"v":996.978}
{"ts":1666269420000,"o":19178.5,"h":19184,"l":19161.5,"c":19168,"v":383.919}
{"ts":1666269480000,"o":19168,"h":19180,"l":19167,"c":19167,"v":198.227}
{"ts":1666269540000,"o":19167,"h":19181.5,"l":19161.5,"c":19177.5,"v":267.348}
{"ts":1666269600000,"o":19177.5,"h":19177.5,"l":19163.5,"c":19163.5,"v":82.095}
{"ts":1666269660000,"o":19163.5,"h":19174,"l":19162,"c":19170,"v":132.531}
{"ts":1666269720000,"o":19170,"h":19170.5,"l":19164,"c":19164.5,"v":124.245}
{"ts":1666269780000,"o":19164.5,"h":19164.5,"l":19155,"c":19155.5,"v":146.861}
{"ts":1666269840000,"o":19155.5,"h":19155.5,"l":19145,"c":19155,"v":541.327}
{"ts":1666269900000,"o":19155,"h":19165,"l":19154.5,"c":19164,"v":175.476}
{"ts":1666269960000,"o":19164,"h":19164,"l":19158,"c":19158,"v":81.222}
{"ts":1666270020000,"o":19158,"h":19163.5,"l":19155.5,"c":19156,"v":137.108}
{"ts":1666270080000,"o":19156,"h":19171.5,"l":19154.5,"c":19171.5,"v":173.211}
{"ts":1666270140000,"o":19171.5,"h":19173,"l":19165,"c":19173,"v":119.291}
{"ts":1666270200000,"o":19173,"h":19181.5,"l":19172.5,"c":19181,"v":155.633}
{"ts":1666270260000,"o":19181,"h":19182,"l":19181,"c":19181.5,"v":81.825}
{"ts":1666270320000,"o":19181.5,"h":19187,"l":19181.5,"c":19187,"v":129.924}
{"ts":1666270380000,"o":19187,"h":19187,"l":19164,"c":19164.5,"v":104.739}
{"ts":1666270440000,"o":19164.5,"h":19164.5,"l":19157.5,"c":19157.5,"v":89.836}
{"ts":1666270500000,"o":19157.5,"h":19158,"l":19150,"c":19154.5,"v":183.808}
{"ts":1666270560000,"o":19154.5,"h":19154.5,"l":19135,"c":19140.5,"v":429.998}
{"ts":1666270620000,"o":19140.5,"h":19150.5,"l":19140,"c":19148,"v":242.856}
{"ts":1666270680000,"o":19148,"h":19148,"l":19130,"c":19130.5,"v":203.442}
{"ts":1666270740000,"o":19130.5,"h":19141,"l":19130,"c":19130,"v":219.671}
{"ts":1666270800000,"o":19130,"h":19136.5,"l":19122,"c":19122,"v":366.736}
{"ts":1666270860000,"o":19122,"h":19129,"l":19122,"c":19126,"v":185.357}
{"ts":1666270920000,"o":19126,"h":19138,"l":19126,"c":19131,"v":152.644}
{"ts":1666270980000,"o":19131,"h":19135,"l":19125,"c":19132,"v":129.251}
{"ts":1666271040000,"o":19132,"h":19134,"l":19131.5,"c":19134,"v":57.131}
{"ts":1666271100000,"o":19134,"h":19144,"l":19133.5,"c":19140.5,"v":132.381}
{"ts":1666271160000,"o":19140.5,"h":19151,"l":19140.5,"c":19150,"v":150.775}
{"ts":1666271220000,"o":19150,"h":19150.5,"l":19135.5,"c":19139,"v":182.22}
{"ts":1666271280000,"o":19139,"h":19142.5,"l":19139,"c":19141.5,"v":55.487}
{"ts":1666271340000,"o":19141.5,"h":19150.5,"l":19141.5,"c":19150.5,"v":122.881}
{"ts":1666271400000,"o":19150.5,"h":19150.5,"l":19146.5,"c":19147,"v":28.478}
{"ts":1666271460000,"o":19147,"h":19147,"l":19143,"c":19143,"v":20.076}
{"ts":1666271520000,"o":19143,"h":19149,"l":19143,"c":19149,"v":43.763}
{"ts":1666271580000,"o":19149,"h":19149,"l":19140,"c":19140.5,"v":51.547}
{"ts":1666271640000,"o":19140.5,"h":19140.5,"l":19140,"c":19140.5,"v":17.757}
{"ts":1666271700000,"o":19140.5,"h":19149,"l":19140,"c":19149,"v":22.71}
{"ts":1666271760000,"o":19149,"h":19158.5,"l":19149,"c":19158.5,"v":204.774}
{"ts":1666271820000,"o":19158.5,"h":19168,"l":19158,"c":19168,"v":130.949}
{"ts":1666271880000,"o":19168,"h":19168,"l":19158.5,"c":19164,"v":50.714}
{"ts":1666271940000,"o":19164,"h":19167,"l":19160,"c":19167,"v":21.741}
{"ts":1666272000000,"o":19167,"h":19173,"l":19166.5,"c":19170.5,"v":59.253}
{"ts":1666272060000,"o":19170.5,"h":19174,"l":19170,"c":19174,"v":58.099}
{"ts":1666272120000,"o":19174,"h":19174,"l":19169.5,"c":19169.5,"v":66.503}
{"ts":1666272180000,"o":19169.5,"h":19171.5,"l":19169.5,"c":19171,"v":18.628}
{"ts":1666272240000,"o":19171,"h":19171.5,"l":19157,"c":19157,"v":63.032}
{"ts":1666272300000,"o":19157,"h":19157.5,"l":19153,"c":19153.5,"v":58.924}
{"ts":1666272360000,"o":19153.5,"h":19157,"l":19153.5,"c":19157,"v":13.087}
{"ts":1666272420000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":13.001}
{"ts":1666272480000,"o":19157,"h":19157,"l":19156.5,"c":19156.5,"v":23.322}
{"ts":1666272540000,"o":19156.5,"h":19157,"l":19155,"c":19155.5,"v":12.099}
{"ts":1666272600000,"o":19155.5,"h":19167.5,"l":19150,"c":19166.5,"v":131.07}
{"ts":1666272660000,"o":19166.5,"h":19179,"l":19166,"c":19168,"v":142.793}
{"ts":1666272720000,"o":19168,"h":19168,"l":19149.5,"c":19155,"v":161.258}
{"ts":1666272780000,"o":19155,"h":19180,"l":19150,"c":19177.5,"v":151.231}
{"ts":1666272840000,"o":19177.5,"h":19179.5,"l":19169.5,"c":19172,"v":66.582}
{"ts":1666272900000,"o":19172,"h":19172.5,"l":19157,"c":19157,"v":112.07}
{"ts":1666272960000,"o":19157,"h":19174,"l":19149,"c":19151,"v":111.78}
{"ts":1666273020000,"o":19151,"h":19151.5,"l":19146,"c":19151,"v":101.748}
{"ts":1666273080000,"o":19151,"h":19165,"l":19151,"c":19165,"v":77.558}
{"ts":1666273140000,"o":19165,"h":19165,"l":19147.5,"c":19148,"v":57.697}
{"ts":1666273200000,"o":19148,"h":19153.5,"l":19146.5,"c":19147.5,"v":30.86}
{"ts":1666273260000,"o":19147.5,"h":19165,"l":19126.5,"c":19164.5,"v":313.551}
{"ts":1666273320000,"o":19164.5,"h":19165,"l":19158.5,"c":19159.5,"v":43.621}
{"ts":1666273380000,"o":19159.5,"h":19163.5,"l":19154,"c":19154.5,"v":64.143}
{"ts":1666273440000,"o":19154.5,"h":19166.5,"l":19148,"c":19166,"v":55.249}
{"ts":1666273500000,"o":19166,"h":19180,"l":19166,"c":19179.5,"v":203.272}
{"ts":1666273560000,"o":19179.5,"h":19194,"l":19177,"c":19193.5,"v":385.748}
{"ts":1666273620000,"o":19193.5,"h":19201,"l":19191,"c":19201,"v":201.976}
{"ts":1666273680000,"o":19201,"h":19204.5,"l":19182,"c":19188,"v":131.703}
{"ts":1666273740000,"o":19188,"h":19188.5,"l":19185,"c":19188.5,"v":68.223}
{"ts":1666273800000,"o":19188.5,"h":19200,"l":19188.5,"c":19195.5,"v":64.377}
{"ts":1666273860000,"o":19195.5,"h":19205,"l":19195,"c":19205,"v":121.505}
{"ts":1666273920000,"o":19205,"h":19209,"l":19204.5,"c":19207,"v":107.678}
{"ts":1666273980000,"o":19207,"h":19207,"l":19195.5,"c":19195.5,"v":116.137}
{"ts":1666274040000,"o":19195.5,"h":19196,"l":19190,"c":19190.5,"v":115.322}
{"ts":1666274100000,"o":19190.5,"h":19191,"l":19185,"c":19191,"v":31.378}
{"ts":1666274160000,"o":19191,"h":19191,"l":19188,"c":19188,"v":33.693}
{"ts":1666274220000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":35.862}
{"ts":1666274280000,"o":19188,"h":19188.5,"l":19174.5,"c":19175,"v":162.22}
{"ts":1666274340000,"o":19175,"h":19175,"l":19169.5,"c":19170,"v":96.513}
{"ts":1666274400000,"o":19170,"h":19182.5,"l":19166,"c":19182.5,"v":181.182}
{"ts":1666274460000,"o":19182.5,"h":19182.5,"l":19175,"c":19178,"v":64.314}
{"ts":1666274520000,"o":19178,"h":19188,"l":19178,"c":19188,"v":65.013}
{"ts":1666274580000,"o":19188,"h":19188,"l":19185,"c":19185.5,"v":58.514}
{"ts":1666274640000,"o":19185.5,"h":19185.5,"l":19178.5,"c":19183,"v":38.374}
{"ts":1666274700000,"o":19183,"h":19190,"l":19183,"c":19189.5,"v":53.815}
{"ts":1666274760000,"o":19189.5,"h":19198.5,"l":19189.5,"c":19198,"v":86.509}
{"ts":1666274820000,"o":19198,"h":19200,"l":19196,"c":19199.5,"v":71.528}
{"ts":1666274880000,"o":19199.5,"h":19208.5,"l":19199.5,"c":19208,"v":141.443}
{"ts":1666274940000,"o":19208,"h":19240,"l":19208,"c":19239.5,"v":926.721}
{"ts":1666275000000,"o":19239.5,"h":19251,"l":19228,"c":19244.5,"v":632.961}
{"ts":1666275060000,"o":19244.5,"h":19253.5,"l":19239.5,"c":19244.5,"v":316.814}
{"ts":1666275120000,"o":19244.5,"h":19246.5,"l":19232,"c":19232,"v":166.817}
{"ts":1666275180000,"o":19232,"h":19239.5,"l":19230.5,"c":19231,"v":212.279}
{"ts":1666275240000,"o":19231,"h":19231,"l":19212,"c":19224.5,"v":261.035}
{"ts":1666275300000,"o":19224.5,"h":19243.5,"l":19224.5,"c":19243.5,"v":200.154}
{"ts":1666275360000,"o":19243.5,"h":19248,"l":19233.5,"c":19234,"v":169.406}
{"ts":1666275420000,"o":19234,"h":19249.5,"l":19228.5,"c":19249.5,"v":226.07}
{"ts":1666275480000,"o":19249.5,"h":19249.5,"l":19242,"c":19248.5,"v":102.498}
{"ts":1666275540000,"o":19248.5,"h":19267.5,"l":19248,"c":19256,"v":505.239}
{"ts":1666275600000,"o":19256,"h":19345,"l":19255.5,"c":19308,"v":3004.474}
{"ts":1666275660000,"o":19308,"h":19319,"l":19295.5,"c":19315,"v":818.313}
{"ts":1666275720000,"o":19315,"h":19315,"l":19302,"c":19308,"v":232.462}
{"ts":1666275780000,"o":19308,"h":19308,"l":19289.5,"c":19296,"v":240.394}
{"ts":1666275840000,"o":19296,"h":19313,"l":19296,"c":19313,"v":281.267}
{"ts":1666275900000,"o":19313,"h":19313,"l":19295,"c":19295.5,"v":232.215}
{"ts":1666275960000,"o":19295.5,"h":19305,"l":19295,"c":19295.5,"v":141.205}
{"ts":1666276020000,"o":19295.5,"h":19295.5,"l":19282.5,"c":19285,"v":310.058}
{"ts":1666276080000,"o":19285,"h":19294.5,"l":19284.5,"c":19288.5,"v":126.888}
{"ts":1666276140000,"o":19288.5,"h":19295.5,"l":19288,"c":19292.5,"v":118.223}
{"ts":1666276200000,"o":19292.5,"h":19318,"l":19284.5,"c":19285,"v":405.007}
{"ts":1666276260000,"o":19285,"h":19285,"l":19271.5,"c":19276.5,"v":524.138}
{"ts":1666276320000,"o":19276.5,"h":19276.5,"l":19259,"c":19265,"v":486.051}
{"ts":1666276380000,"o":19265,"h":19270.5,"l":19253,"c":19253,"v":442.359}
{"ts":1666276440000,"o":19253,"h":19262,"l":19253,"c":19262,"v":136.442}
{"ts":1666276500000,"o":19262,"h":19277.5,"l":19261.5,"c":19269.5,"v":176.482}
{"ts":1666276560000,"o":19269.5,"h":19282,"l":19269.5,"c":19276.5,"v":159.976}
{"ts":1666276620000,"o":19276.5,"h":19277.5,"l":19270,"c":19274.5,"v":69.104}
{"ts":1666276680000,"o":19274.5,"h":19287,"l":19274.5,"c":19287,"v":128.992}
{"ts":1666276740000,"o":19287,"h":19287,"l":19278,"c":19279,"v":66.088}
{"ts":1666276800000,"o":19279,"h":19279.5,"l":19267,"c":19269.5,"v":108.826}
{"ts":1666276860000,"o":19269.5,"h":19270,"l":19261,"c":19266.5,"v":175.794}
{"ts":1666276920000,"o":19266.5,"h":19270,"l":19260,"c":19260,"v":94.411}
{"ts":1666276980000,"o":19260,"h":19270.5,"l":19255.5,"c":19261.5,"v":144.234}
{"ts":1666277040000,"o":19261.5,"h":19273.5,"l":19261.5,"c":19273,"v":49.856}
{"ts":1666277100000,"o":19273,"h":19278.5,"l":19273,"c":19278.5,"v":128.133}
{"ts":1666277160000,"o":19278.5,"h":19287,"l":19278,"c":19287,"v":46.651}
{"ts":1666277220000,"o":19287,"h":19287,"l":19281,"c":19281,"v":30.754}
{"ts":1666277280000,"o":19281,"h":19281.5,"l":19273.5,"c":19274.5,"v":104.886}
{"ts":1666277340000,"o":19274.5,"h":19274.5,"l":19268,"c":19268,"v":23.288}
{"ts":1666277400000,"o":19268,"h":19283,"l":19268,"c":19271.5,"v":82.81}
{"ts":1666277460000,"o":19271.5,"h":19285,"l":19271.5,"c":19281.5,"v":49.253}
{"ts":1666277520000,"o":19281.5,"h":19285,"l":19279,"c":19281,"v":40.518}
{"ts":1666277580000,"o":19281,"h":19283,"l":19280.5,"c":19281.5,"v":128.896}
{"ts":1666277640000,"o":19281.5,"h":19282,"l":19274.5,"c":19274.5,"v":144.231}
{"ts":1666277700000,"o":19274.5,"h":19303,"l":19274,"c":19292,"v":205.553}
{"ts":1666277760000,"o":19292,"h":19300,"l":19288.5,"c":19296,"v":110.182}
{"ts":1666277820000,"o":19296,"h":19312.5,"l":19296,"c":19309,"v":259.63}
{"ts":1666277880000,"o":19309,"h":19309,"l":19308.5,"c":19309,"v":68.586}
{"ts":1666277940000,"o":19309,"h":19326,"l":19308.5,"c":19314,"v":276.976}
{"ts":1666278000000,"o":19314,"h":19326,"l":19314,"c":19326,"v":227.419}
{"ts":1666278060000,"o":19326,"h":19326,"l":19302.5,"c":19302.5,"v":153.668}
{"ts":1666278120000,"o":19302.5,"h":19303,"l":19290.5,"c":19290.5,"v":269.346}
{"ts":1666278180000,"o":19290.5,"h":19295,"l":19282,"c":19294.5,"v":152.057}
{"ts":1666278240000,"o":19294.5,"h":19300.5,"l":19292.5,"c":19293,"v":190.423}
{"ts":1666278300000,"o":19293,"h":19310,"l":19291,"c":19308.5,"v":61.627}
{"ts":1666278360000,"o":19308.5,"h":19308.5,"l":19303.5,"c":19304,"v":72.23}
{"ts":1666278420000,"o":19304,"h":19304,"l":19303.5,"c":19303.5,"v":41.384}
{"ts":1666278480000,"o":19303.5,"h":19304,"l":19294,"c":19294,"v":37.463}
{"ts":1666278540000,"o":19294,"h":19300,"l":19294,"c":19300,"v":35.707}
{"ts":1666278600000,"o":19300,"h":19300,"l":19298,"c":19300,"v":51.098}
{"ts":1666278660000,"o":19300,"h":19300,"l":19299.5,"c":19300,"v":28.14}
{"ts":1666278720000,"o":19300,"h":19300,"l":19294,"c":19294,"v":91.37}
{"ts":1666278780000,"o":19294,"h":19296.5,"l":19290,"c":19296.5,"v":67.006}
{"ts":1666278840000,"o":19296.5,"h":19298,"l":19295,"c":19297,"v":52.482}
{"ts":1666278900000,"o":19297,"h":19297.5,"l":19276,"c":19276.5,"v":295.977}
{"ts":1666278960000,"o":19276.5,"h":19280,"l":19276,"c":19279.5,"v":99.541}
{"ts":1666279020000,"o":19279.5,"h":19280,"l":19277.5,"c":19278,"v":65.78}
{"ts":1666279080000,"o":19278,"h":19278,"l":19274,"c":19274,"v":66.756}
{"ts":1666279140000,"o":19274,"h":19278,"l":19266.5,"c":19266.5,"v":147.219}
{"ts":1666279200000,"o":19266.5,"h":19272.5,"l":19265,"c":19266.5,"v":211.897}
{"ts":1666279260000,"o":19266.5,"h":19274.5,"l":19266.5,"c":19271,"v":31.446}
{"ts":1666279320000,"o":19271,"h":19271.5,"l":19268.5,"c":19271.5,"v":91.033}
{"ts":1666279380000,"o":19271.5,"h":19280,"l":19271,"c":19280,"v":58.782}
{"ts":1666279440000,"o":19280,"h":19280,"l":19276,"c":19276.5,"v":72.286}
{"ts":1666279500000,"o":19276.5,"h":19276.5,"l":19276,"c":19276.5,"v":35.806}
{"ts":1666279560000,"o":19276.5,"h":19276.5,"l":19271.5,"c":19272,"v":29.047}
{"ts":1666279620000,"o":19272,"h":19272,"l":19261,"c":19261.5,"v":120.203}
{"ts":1666279680000,"o":19261.5,"h":19269,"l":19240.5,"c":19250,"v":457.982}
{"ts":1666279740000,"o":19250,"h":19259,"l":19244.5,"c":19259,"v":62.711}
{"ts":1666279800000,"o":19259,"h":19259,"l":19250.5,"c":19255,"v":100.566}
{"ts":1666279860000,"o":19255,"h":19255.5,"l":19254.5,"c":19255,"v":42.472}
{"ts":1666279920000,"o":19255,"h":19262.5,"l":19255,"c":19262.5,"v":77.416}
{"ts":1666279980000,"o":19262.5,"h":19268,"l":19262,"c":19263.5,"v":77.582}
{"ts":1666280040000,"o":19263.5,"h":19264.5,"l":19262,"c":19264.5,"v":17.863}
{"ts":1666280100000,"o":19264.5,"h":19266.5,"l":19264,"c":19266,"v":38.778}
{"ts":1666280160000,"o":19266,"h":19266.5,"l":19266,"c":19266,"v":49.865}
{"ts":1666280220000,"o":19266,"h":19276,"l":19266,"c":19276,"v":78.274}
{"ts":1666280280000,"o":19276,"h":19276,"l":19272.5,"c":19273,"v":44.933}
{"ts":1666280340000,"o":19273,"h":19273,"l":19266,"c":19266.5,"v":47.545}
{"ts":1666280400000,"o":19266.5,"h":19266.5,"l":19266,"c":19266.5,"v":29.467}
{"ts":1666280460000,"o":19266.5,"h":19273,"l":19266,"c":19273,"v":24.897}
{"ts":1666280520000,"o":19273,"h":19273,"l":19272.5,"c":19272.5,"v":23.293}
{"ts":1666280580000,"o":19272.5,"h":19273,"l":19265,"c":19269.5,"v":75.497}
{"ts":1666280640000,"o":19269.5,"h":19271,"l":19269.5,"c":19271,"v":62.087}
{"ts":1666280700000,"o":19271,"h":19271,"l":19266.5,"c":19266.5,"v":16.508}
{"ts":1666280760000,"o":19266.5,"h":19267,"l":19257.5,"c":19258,"v":52.172}
{"ts":1666280820000,"o":19258,"h":19258,"l":19257,"c":19257.5,"v":37.021}
{"ts":1666280880000,"o":19257.5,"h":19257.5,"l":19257,"c":19257.5,"v":21.316}
{"ts":1666280940000,"o":19257.5,"h":19261,"l":19256,"c":19256.5,"v":81.437}
{"ts":1666281000000,"o":19256.5,"h":19256.5,"l":19247,"c":19253.5,"v":92.651}
{"ts":1666281060000,"o":19253.5,"h":19260,"l":19253.5,"c":19259.5,"v":38.941}
{"ts":1666281120000,"o":19259.5,"h":19268,"l":19259.5,"c":19268,"v":45.999}
{"ts":1666281180000,"o":19268,"h":19268,"l":19264,"c":19264,"v":16.915}
{"ts":1666281240000,"o":19264,"h":19264.5,"l":19264,"c":19264.5,"v":20.382}
{"ts":1666281300000,"o":19264.5,"h":19264.5,"l":19258,"c":19261.5,"v":34.69}
{"ts":1666281360000,"o":19261.5,"h":19266.5,"l":19261,"c":19261.5,"v":52.607}
{"ts":1666281420000,"o":19261.5,"h":19261.5,"l":19240,"c":19240,"v":137.605}
{"ts":1666281480000,"o":19240,"h":19249.5,"l":19240,"c":19249,"v":67.612}
{"ts":1666281540000,"o":19249,"h":19249.5,"l":19249,"c":19249.5,"v":41.476}
{"ts":1666281600000,"o":19249.5,"h":19249.5,"l":19233,"c":19234.5,"v":636.517}
{"ts":1666281660000,"o":19234.5,"h":19235,"l":19211.5,"c":19218,"v":669.765}
{"ts":1666281720000,"o":19218,"h":19218,"l":19202,"c":19209.5,"v":412.583}
{"ts":1666281780000,"o":19209.5,"h":19223,"l":19209.5,"c":19213,"v":386.426}
{"ts":1666281840000,"o":19213,"h":19213,"l":19195,"c":19203,"v":449.756}
{"ts":1666281900000,"o":19203,"h":19208,"l":19202.5,"c":19208,"v":202.048}
{"ts":1666281960000,"o":19208,"h":19208,"l":19197,"c":19197,"v":166.124}
{"ts":1666282020000,"o":19197,"h":19197.5,"l":19179,"c":19181,"v":380.696}
{"ts":1666282080000,"o":19181,"h":19183,"l":19153,"c":19176.5,"v":708.921}
{"ts":1666282140000,"o":19176.5,"h":19180.5,"l":19169,"c":19180.5,"v":307.085}
{"ts":1666282200000,"o":19180.5,"h":19180.5,"l":19170,"c":19175.5,"v":168.29}
{"ts":1666282260000,"o":19175.5,"h":19186,"l":19175.5,"c":19183,"v":150.972}
{"ts":1666282320000,"o":19183,"h":19183,"l":19170,"c":19170,"v":103.139}
{"ts":1666282380000,"o":19170,"h":19174,"l":19170,"c":19170,"v":170.722}
{"ts":1666282440000,"o":19170,"h":19175,"l":19162,"c":19162,"v":228.116}
{"ts":1666282500000,"o":19162,"h":19170,"l":19162,"c":19169.5,"v":147.016}
{"ts":1666282560000,"o":19169.5,"h":19181,"l":19169.5,"c":19180.5,"v":269.886}
{"ts":1666282620000,"o":19180.5,"h":19180.5,"l":19177,"c":19177.5,"v":104.466}
{"ts":1666282680000,"o":19177.5,"h":19179,"l":19175.5,"c":19179,"v":106.005}
{"ts":1666282740000,"o":19179,"h":19181.5,"l":19178.5,"c":19181,"v":71.5}
{"ts":1666282800000,"o":19181,"h":19181,"l":19162,"c":19162,"v":152.238}
{"ts":1666282860000,"o":19162,"h":19162.5,"l":19154.5,"c":19155,"v":183.076}
{"ts":1666282920000,"o":19155,"h":19174.5,"l":19150,"c":19174.5,"v":298.3}
{"ts":1666282980000,"o":19174.5,"h":19174.5,"l":19160,"c":19163,"v":115.573}
{"ts":1666283040000,"o":19163,"h":19167.5,"l":19161.5,"c":19167,"v":83.298}
{"ts":1666283100000,"o":19167,"h":19167.5,"l":19148,"c":19148,"v":179.509}
{"ts":1666283160000,"o":19148,"h":19159,"l":19148,"c":19154,"v":140.26}
{"ts":1666283220000,"o":19154,"h":19154,"l":19140,"c":19152,"v":196.133}
{"ts":1666283280000,"o":19152,"h":19162.5,"l":19152,"c":19162,"v":95.761}
{"ts":1666283340000,"o":19162,"h":19172,"l":19162,"c":19172,"v":154.451}
{"ts":1666283400000,"o":19172,"h":19172,"l":19163.5,"c":19164,"v":69.275}
{"ts":1666283460000,"o":19164,"h":19170,"l":19163.5,"c":19169.5,"v":36.182}
{"ts":1666283520000,"o":19169.5,"h":19172.5,"l":19169.5,"c":19172,"v":65.374}
{"ts":1666283580000,"o":19172,"h":19177,"l":19172,"c":19176.5,"v":50.467}
{"ts":1666283640000,"o":19176.5,"h":19177,"l":19170.5,"c":19170.5,"v":166.55}
{"ts":1666283700000,"o":19170.5,"h":19171,"l":19155,"c":19155,"v":121.57}
{"ts":1666283760000,"o":19155,"h":19159.5,"l":19155,"c":19159.5,"v":92.447}
{"ts":1666283820000,"o":19159.5,"h":19171.5,"l":19157,"c":19171,"v":125.395}
{"ts":1666283880000,"o":19171,"h":19171.5,"l":19157.5,"c":19157.5,"v":80.237}
{"ts":1666283940000,"o":19157.5,"h":19171,"l":19157.5,"c":19170,"v":111.581}
{"ts":1666284000000,"o":19170,"h":19170,"l":19169.5,"c":19169.5,"v":67.48}
{"ts":1666284060000,"o":19169.5,"h":19179.5,"l":19169.5,"c":19179.5,"v":101.412}
{"ts":1666284120000,"o":19179.5,"h":19179.5,"l":19179,"c":19179.5,"v":28.414}
{"ts":1666284180000,"o":19179.5,"h":19179.5,"l":19175,"c":19178.5,"v":37.803}
{"ts":1666284240000,"o":19178.5,"h":19188,"l":19178.5,"c":19185.5,"v":309.128}
{"ts":1666284300000,"o":19185.5,"h":19186,"l":19170,"c":19170,"v":107.342}
{"ts":1666284360000,"o":19170,"h":19173,"l":19170,"c":19173,"v":71.649}
{"ts":1666284420000,"o":19173,"h":19173,"l":19163.5,"c":19163.5,"v":68.284}
{"ts":1666284480000,"o":19163.5,"h":19168.5,"l":19160,"c":19163.5,"v":101.902}
{"ts":1666284540000,"o":19163.5,"h":19172.5,"l":19163.5,"c":19172.5,"v":122.95}
{"ts":1666284600000,"o":19172.5,"h":19172.5,"l":19168,"c":19168.5,"v":81.669}
{"ts":1666284660000,"o":19168.5,"h":19168.5,"l":19160.5,"c":19162.5,"v":82.3}
{"ts":1666284720000,"o":19162.5,"h":19168.5,"l":19162.5,"c":19168.5,"v":52.048}
{"ts":1666284780000,"o":19168.5,"h":19168.5,"l":19160,"c":19160,"v":50.28}
{"ts":1666284840000,"o":19160,"h":19163.5,"l":19159,"c":19163.5,"v":43.574}
{"ts":1666284900000,"o":19163.5,"h":19163.5,"l":19157.5,"c":19157.5,"v":84.328}
{"ts":1666284960000,"o":19157.5,"h":19164.5,"l":19155,"c":19164,"v":96.785}
{"ts":1666285020000,"o":19164,"h":19170,"l":19164,"c":19169.5,"v":37.689}
{"ts":1666285080000,"o":19169.5,"h":19170,"l":19169.5,"c":19170,"v":19.268}
{"ts":1666285140000,"o":19170,"h":19179,"l":19169.5,"c":19178.5,"v":48.83}
{"ts":1666285200000,"o":19178.5,"h":19180,"l":19171.5,"c":19179.5,"v":89.263}
{"ts":1666285260000,"o":19179.5,"h":19180,"l":19166,"c":19167,"v":77.486}
{"ts":1666285320000,"o":19167,"h":19167,"l":19162,"c":19164.5,"v":33.666}
{"ts":1666285380000,"o":19164.5,"h":19175.5,"l":19164.5,"c":19175.5,"v":53.889}
{"ts":1666285440000,"o":19175.5,"h":19175.5,"l":19174,"c":19174.5,"v":16.932}
{"ts":1666285500000,"o":19174.5,"h":19174.5,"l":19163.5,"c":19164,"v":65.624}
{"ts":1666285560000,"o":19164,"h":19164,"l":19130,"c":19130,"v":644.954}
{"ts":1666285620000,"o":19130,"h":19130.5,"l":19108,"c":19123,"v":887.447}
{"ts":1666285680000,"o":19123,"h":19125,"l":19114,"c":19120,"v":242.971}
{"ts":1666285740000,"o":19120,"h":19125,"l":19101.5,"c":19125,"v":393.493}
{"ts":1666285800000,"o":19125,"h":19130,"l":19118,"c":19129.5,"v":87.722}
{"ts":1666285860000,"o":19129.5,"h":19159.5,"l":19129.5,"c":19147,"v":386.102}
{"ts":1666285920000,"o":19147,"h":19147,"l":19140,"c":19143.5,"v":162.307}
{"ts":1666285980000,"o":19143.5,"h":19143.5,"l":19131,"c":19131,"v":46.905}
{"ts":1666286040000,"o":19131,"h":19135.5,"l":19131,"c":19135,"v":64.307}
{"ts":1666286100000,"o":19135,"h":19135.5,"l":19125,"c":19132,"v":110.621}
{"ts":1666286160000,"o":19132,"h":19140,"l":19123,"c":19136.5,"v":85.433}
{"ts":1666286220000,"o":19136.5,"h":19142.5,"l":19132.5,"c":19133,"v":36.461}
{"ts":1666286280000,"o":19133,"h":19133,"l":19127,"c":19127.5,"v":77.28}
{"ts":1666286340000,"o":19127.5,"h":19133,"l":19127,"c":19133,"v":33.443}
{"ts":1666286400000,"o":19133,"h":19133,"l":19127.5,"c":19127.5,"v":45.059}
{"ts":1666286460000,"o":19127.5,"h":19141.5,"l":19127.5,"c":19141,"v":61.901}
{"ts":1666286520000,"o":19141,"h":19154,"l":19141,"c":19150.5,"v":171.584}
{"ts":1666286580000,"o":19150.5,"h":19151,"l":19140,"c":19140.5,"v":35.962}
{"ts":1666286640000,"o":19140.5,"h":19140.5,"l":19140,"c":19140,"v":13.995}
{"ts":1666286700000,"o":19140,"h":19145.5,"l":19140,"c":19145,"v":36.36}
{"ts":1666286760000,"o":19145,"h":19145.5,"l":19130,"c":19134.5,"v":62.416}
{"ts":1666286820000,"o":19134.5,"h":19140,"l":19134.5,"c":19140,"v":16.14}
{"ts":1666286880000,"o":19140,"h":19144,"l":19139.5,"c":19140,"v":33.572}
{"ts":1666286940000,"o":19140,"h":19140,"l":19135,"c":19137,"v":19.326}
{"ts":1666287000000,"o":19137,"h":19137.5,"l":19126.5,"c":19126.5,"v":166.279}
{"ts":1666287060000,"o":19126.5,"h":19132,"l":19120,"c":19129.5,"v":57.661}
{"ts":1666287120000,"o":19129.5,"h":19132,"l":19124,"c":19126,"v":40.096}
{"ts":1666287180000,"o":19126,"h":19128,"l":19125.5,"c":19127.5,"v":46.558}
{"ts":1666287240000,"o":19127.5,"h":19128,"l":19125.5,"c":19126,"v":74.46}
{"ts":1666287300000,"o":19126,"h":19126,"l":19121,"c":19121.5,"v":86.828}
{"ts":1666287360000,"o":19121.5,"h":19130,"l":19121,"c":19130,"v":77.029}
{"ts":1666287420000,"o":19130,"h":19130.5,"l":19130,"c":19130.5,"v":37.556}
{"ts":1666287480000,"o":19130.5,"h":19130.5,"l":19130,"c":19130.5,"v":20.906}
{"ts":1666287540000,"o":19130.5,"h":19130.5,"l":19111,"c":19111,"v":169.556}
{"ts":1666287600000,"o":19111,"h":19112.5,"l":19110,"c":19112.5,"v":73.336}
{"ts":1666287660000,"o":19112.5,"h":19113,"l":19110,"c":19110,"v":29.021}
{"ts":1666287720000,"o":19110,"h":19110.5,"l":19072,"c":19106,"v":1234.515}
{"ts":1666287780000,"o":19106,"h":19114,"l":19105.5,"c":19110.5,"v":192.525}
{"ts":1666287840000,"o":19110.5,"h":19111,"l":19095,"c":19095,"v":135.383}
{"ts":1666287900000,"o":19095,"h":19095.5,"l":19079.5,"c":19090.5,"v":203.875}
{"ts":1666287960000,"o":19090.5,"h":19108,"l":19090,"c":19093.5,"v":104.02}
{"ts":1666288020000,"o":19093.5,"h":19096.5,"l":19082.5,"c":19085,"v":116.229}
{"ts":1666288080000,"o":19085,"h":19085.5,"l":19070.5,"c":19075,"v":212.806}
{"ts":1666288140000,"o":19075,"h":19075,"l":19069,"c":19069.5,"v":142.332}
{"ts":1666288200000,"o":19069.5,"h":19083,"l":19063,"c":19071.5,"v":374.265}
{"ts":1666288260000,"o":19071.5,"h":19082.5,"l":19066,"c":19082.5,"v":128.179}
{"ts":1666288320000,"o":19082.5,"h":19082.5,"l":19077.5,"c":19077.5,"v":67.132}
{"ts":1666288380000,"o":19077.5,"h":19078,"l":19070.5,"c":19072,"v":120.928}
{"ts":1666288440000,"o":19072,"h":19079,"l":19071,"c":19071,"v":176.473}
{"ts":1666288500000,"o":19071,"h":19071.5,"l":19061,"c":19061.5,"v":161.094}
{"ts":1666288560000,"o":19061.5,"h":19072,"l":19060.5,"c":19070.5,"v":142.878}
{"ts":1666288620000,"o":19070.5,"h":19080,"l":19070,"c":19080,"v":96.037}
{"ts":1666288680000,"o":19080,"h":19084.5,"l":19079.5,"c":19083,"v":135.039}
{"ts":1666288740000,"o":19083,"h":19090.5,"l":19081,"c":19090.5,"v":121.736}
{"ts":1666288800000,"o":19090.5,"h":19090.5,"l":19083,"c":19087,"v":127.409}
{"ts":1666288860000,"o":19087,"h":19087,"l":19081,"c":19081.5,"v":55.547}
{"ts":1666288920000,"o":19081.5,"h":19082,"l":19080,"c":19080.5,"v":53.016}
{"ts":1666288980000,"o":19080.5,"h":19080.5,"l":19072.5,"c":19080,"v":142.706}
{"ts":1666289040000,"o":19080,"h":19080,"l":19072,"c":19077,"v":110.93}
{"ts":1666289100000,"o":19077,"h":19077,"l":19068,"c":19068,"v":76.841}
{"ts":1666289160000,"o":19068,"h":19072.5,"l":19066,"c":19072.5,"v":142.742}
{"ts":1666289220000,"o":19072.5,"h":19072.5,"l":19060,"c":19060.5,"v":230.27}
{"ts":1666289280000,"o":19060.5,"h":19063,"l":19050,"c":19058.5,"v":441.778}
{"ts":1666289340000,"o":19058.5,"h":19058.5,"l":19042.5,"c":19058.5,"v":368.034}
{"ts":1666289400000,"o":19058.5,"h":19058.5,"l":19013,"c":19033.5,"v":1289.848}
{"ts":1666289460000,"o":19033.5,"h":19037,"l":19026,"c":19030,"v":207.731}
{"ts":1666289520000,"o":19030,"h":19030.5,"l":19014.5,"c":19020,"v":315.053}
{"ts":1666289580000,"o":19020,"h":19020.5,"l":19010,"c":19015,"v":245.148}
{"ts":1666289640000,"o":19015,"h":19015,"l":19002.5,"c":19002.5,"v":287.358}
{"ts":1666289700000,"o":19002.5,"h":19046,"l":18977.5,"c":19045.5,"v":1339.704}
{"ts":1666289760000,"o":19045.5,"h":19048,"l":19033.5,"c":19045,"v":268.922}
{"ts":1666289820000,"o":19045,"h":19045,"l":19037.5,"c":19039.5,"v":168.067}
{"ts":1666289880000,"o":19039.5,"h":19061.5,"l":19039.5,"c":19060,"v":294.089}
{"ts":1666289940000,"o":19060,"h":19069,"l":19059.5,"c":19063.5,"v":322.637}
{"ts":1666290000000,"o":19063.5,"h":19068.5,"l":19030.5,"c":19030.5,"v":202.088}
{"ts":1666290060000,"o":19030.5,"h":19031,"l":19018,"c":19019,"v":162.34}
{"ts":1666290120000,"o":19019,"h":19037,"l":19018,"c":19037,"v":333.832}
{"ts":1666290180000,"o":19037,"h":19037,"l":19032.5,"c":19034.5,"v":118.826}
{"ts":1666290240000,"o":19034.5,"h":19035,"l":19028.5,"c":19034.5,"v":108.624}
{"ts":1666290300000,"o":19034.5,"h":19034.5,"l":19001,"c":19001,"v":144.318}
{"ts":1666290360000,"o":19001,"h":19029,"l":19001,"c":19028.5,"v":221.647}
{"ts":1666290420000,"o":19028.5,"h":19029,"l":19011,"c":19013.5,"v":84.454}
{"ts":1666290480000,"o":19013.5,"h":19014,"l":19007,"c":19013,"v":166.936}
{"ts":1666290540000,"o":19013,"h":19013,"l":19008.5,"c":19009,"v":81.477}
{"ts":1666290600000,"o":19009,"h":19009,"l":18958,"c":18985.5,"v":737.748}
{"ts":1666290660000,"o":18985.5,"h":18994,"l":18980,"c":18980.5,"v":266.567}
{"ts":1666290720000,"o":18980.5,"h":18990.5,"l":18955,"c":18990.5,"v":580.14}
{"ts":1666290780000,"o":18990.5,"h":19012,"l":18985,"c":19012,"v":309.097}
{"ts":1666290840000,"o":19012,"h":19031,"l":19009.5,"c":19030.5,"v":297.921}
{"ts":1666290900000,"o":19030.5,"h":19031,"l":19015,"c":19016.5,"v":264.601}
{"ts":1666290960000,"o":19016.5,"h":19021.5,"l":19009.5,"c":19021.5,"v":189.435}
{"ts":1666291020000,"o":19021.5,"h":19034.5,"l":19021,"c":19033.5,"v":270.726}
{"ts":1666291080000,"o":19033.5,"h":19034,"l":19020,"c":19024,"v":81.097}
{"ts":1666291140000,"o":19024,"h":19027.5,"l":19021.5,"c":19027,"v":102.715}
{"ts":1666291200000,"o":19027,"h":19028,"l":19016,"c":19017.5,"v":87.193}
{"ts":1666291260000,"o":19017.5,"h":19018,"l":19015,"c":19015.5,"v":63.224}
{"ts":1666291320000,"o":19015.5,"h":19015.5,"l":19005,"c":19005.5,"v":144.511}
{"ts":1666291380000,"o":19005.5,"h":19005.5,"l":19003,"c":19003,"v":71.794}
{"ts":1666291440000,"o":19003,"h":19018.5,"l":18989.5,"c":18994,"v":215.006}
{"ts":1666291500000,"o":18994,"h":19004,"l":18990.5,"c":19004,"v":148.268}
{"ts":1666291560000,"o":19004,"h":19016.5,"l":18996,"c":19011.5,"v":129.112}
{"ts":1666291620000,"o":19011.5,"h":19020,"l":19011.5,"c":19020,"v":91.851}
{"ts":1666291680000,"o":19020,"h":19030,"l":19019.5,"c":19029.5,"v":100.355}
{"ts":1666291740000,"o":19029.5,"h":19038,"l":19025.5,"c":19030,"v":174.371}
{"ts":1666291800000,"o":19030,"h":19030.5,"l":19022,"c":19022,"v":50.111}
{"ts":1666291860000,"o":19022,"h":19034,"l":19022,"c":19033.5,"v":47.68}
{"ts":1666291920000,"o":19033.5,"h":19047.5,"l":19033.5,"c":19045,"v":217.858}
{"ts":1666291980000,"o":19045,"h":19048,"l":19039.5,"c":19047.5,"v":161.865}
{"ts":1666292040000,"o":19047.5,"h":19052,"l":19047.5,"c":19051.5,"v":150.512}
{"ts":1666292100000,"o":19051.5,"h":19052,"l":19037.5,"c":19040.5,"v":104.803}
{"ts":1666292160000,"o":19040.5,"h":19051,"l":19040.5,"c":19050.5,"v":88.599}
{"ts":1666292220000,"o":19050.5,"h":19068,"l":19050.5,"c":19066.5,"v":152.68}
{"ts":1666292280000,"o":19066.5,"h":19082,"l":19062,"c":19062,"v":343.495}
{"ts":1666292340000,"o":19062,"h":19063,"l":19058,"c":19062.5,"v":79.718}
{"ts":1666292400000,"o":19062.5,"h":19063,"l":19051.5,"c":19061.5,"v":213.475}
{"ts":1666292460000,"o":19061.5,"h":19083.5,"l":19061.5,"c":19083,"v":170.522}
{"ts":1666292520000,"o":19083,"h":19090,"l":19080,"c":19080,"v":169.315}
{"ts":1666292580000,"o":19080,"h":19086,"l":19080,"c":19085.5,"v":67.767}
{"ts":1666292640000,"o":19085.5,"h":19086,"l":19073,"c":19076.5,"v":143.548}
{"ts":1666292700000,"o":19076.5,"h":19079.5,"l":19070,"c":19079,"v":73.183}
{"ts":1666292760000,"o":19079,"h":19090,"l":19069,"c":19090,"v":156.371}
{"ts":1666292820000,"o":19090,"h":19098,"l":19089,"c":19089,"v":262.189}
{"ts":1666292880000,"o":19089,"h":19098.5,"l":19089,"c":19098,"v":42.237}
{"ts":1666292940000,"o":19098,"h":19107,"l":19098,"c":19098,"v":250.415}
{"ts":1666293000000,"o":19098,"h":19105,"l":19093,"c":19094,"v":102.448}
{"ts":1666293060000,"o":19094,"h":19094.5,"l":19076,"c":19085,"v":158.65}
{"ts":1666293120000,"o":19085,"h":19085.5,"l":19075.5,"c":19085.5,"v":107.262}
{"ts":1666293180000,"o":19085.5,"h":19091,"l":19085,"c":19091,"v":134.555}
{"ts":1666293240000,"o":19091,"h":19091,"l":19086.5,"c":19091,"v":78.524}
{"ts":1666293300000,"o":19091,"h":19091.5,"l":19084.5,"c":19085,"v":56.559}
{"ts":1666293360000,"o":19085,"h":19085,"l":19074,"c":19083,"v":148.845}
{"ts":1666293420000,"o":19083,"h":19083,"l":19067,"c":19067.5,"v":171.303}
{"ts":1666293480000,"o":19067.5,"h":19070,"l":19061,"c":19069.5,"v":92.358}
{"ts":1666293540000,"o":19069.5,"h":19070,"l":19052,"c":19054,"v":183.634}
{"ts":1666293600000,"o":19054,"h":19060,"l":19051.5,"c":19052,"v":92.973}
{"ts":1666293660000,"o":19052,"h":19052,"l":19039.5,"c":19040,"v":300.13}
{"ts":1666293720000,"o":19040,"h":19043,"l":19037,"c":19041,"v":74.038}
{"ts":1666293780000,"o":19041,"h":19041,"l":19040.5,"c":19040.5,"v":43.784}
{"ts":1666293840000,"o":19040.5,"h":19059,"l":19040.5,"c":19059,"v":179.446}
{"ts":1666293900000,"o":19059,"h":19062,"l":19054,"c":19056.5,"v":46.287}
{"ts":1666293960000,"o":19056.5,"h":19058.5,"l":19056,"c":19058.5,"v":11.819}
{"ts":1666294020000,"o":19058.5,"h":19065,"l":19048.5,"c":19048.5,"v":63.971}
{"ts":1666294080000,"o":19048.5,"h":19049,"l":19048.5,"c":19048.5,"v":20.969}
{"ts":1666294140000,"o":19048.5,"h":19062.5,"l":19048.5,"c":19058,"v":69.333}
{"ts":1666294200000,"o":19058,"h":19058,"l":19047,"c":19047.5,"v":52.988}
{"ts":1666294260000,"o":19047.5,"h":19047.5,"l":19042,"c":19042.5,"v":54.567}
{"ts":1666294320000,"o":19042.5,"h":19044.5,"l":19038,"c":19038.5,"v":49.886}
{"ts":1666294380000,"o":19038.5,"h":19043.5,"l":19038.5,"c":19043,"v":97.565}
{"ts":1666294440000,"o":19043,"h":19045,"l":19036,"c":19036.5,"v":66.239}
{"ts":1666294500000,"o":19036.5,"h":19036.5,"l":19024,"c":19024.5,"v":163.148}
{"ts":1666294560000,"o":19024.5,"h":19038.5,"l":19024,"c":19038.5,"v":188.064}
{"ts":1666294620000,"o":19038.5,"h":19038.5,"l":19032,"c":19032.5,"v":70.67}
{"ts":1666294680000,"o":19032.5,"h":19044,"l":19032,"c":19041.5,"v":55.822}
{"ts":1666294740000,"o":19041.5,"h":19041.5,"l":19029,"c":19029.5,"v":30.351}
{"ts":1666294800000,"o":19029.5,"h":19033,"l":19029,"c":19032.5,"v":35.357}
{"ts":1666294860000,"o":19032.5,"h":19032.5,"l":19032,"c":19032,"v":16.292}
{"ts":1666294920000,"o":19032,"h":19032.5,"l":19032,"c":19032.5,"v":11.307}
{"ts":1666294980000,"o":19032.5,"h":19045,"l":19032,"c":19044.5,"v":100.359}
{"ts":1666295040000,"o":19044.5,"h":19054.5,"l":19044.5,"c":19054.5,"v":49.655}
{"ts":1666295100000,"o":19054.5,"h":19054.5,"l":19030.5,"c":19030.5,"v":49.791}
{"ts":1666295160000,"o":19030.5,"h":19039,"l":19030,"c":19038.5,"v":35.799}
{"ts":1666295220000,"o":19038.5,"h":19047,"l":19034.5,"c":19046.5,"v":25.241}
{"ts":1666295280000,"o":19046.5,"h":19047,"l":19045,"c":19045,"v":20.887}
{"ts":1666295340000,"o":19045,"h":19048.5,"l":19041,"c":19045,"v":12.449}
{"ts":1666295400000,"o":19045,"h":19056,"l":19045,"c":19050.5,"v":75.973}
{"ts":1666295460000,"o":19050.5,"h":19056,"l":19043,"c":19056,"v":27.38}
{"ts":1666295520000,"o":19056,"h":19058,"l":19052,"c":19057.5,"v":13.285}
{"ts":1666295580000,"o":19057.5,"h":19072.5,"l":19057.5,"c":19072,"v":195.035}
{"ts":1666295640000,"o":19072,"h":19076,"l":19072,"c":19076,"v":69.201}
{"ts":1666295700000,"o":19076,"h":19076,"l":19059.5,"c":19062,"v":128.016}
{"ts":1666295760000,"o":19062,"h":19065.5,"l":19062,"c":19065.5,"v":14.166}
{"ts":1666295820000,"o":19065.5,"h":19065.5,"l":19064,"c":19064,"v":13.691}
{"ts":1666295880000,"o":19064,"h":19064.5,"l":19064,"c":19064,"v":23.127}
{"ts":1666295940000,"o":19064,"h":19064.5,"l":19056,"c":19060,"v":23.972}
{"ts":1666296000000,"o":19060,"h":19061,"l":19055,"c":19060.5,"v":106.884}
{"ts":1666296060000,"o":19060.5,"h":19065,"l":19060.5,"c":19064.5,"v":38.317}
{"ts":1666296120000,"o":19064.5,"h":19075,"l":19064.5,"c":19074.5,"v":47.958}
{"ts":1666296180000,"o":19074.5,"h":19075,"l":19072,"c":19072.5,"v":30.678}
{"ts":1666296240000,"o":19072.5,"h":19072.5,"l":19072,"c":19072.5,"v":12.55}
{"ts":1666296300000,"o":19072.5,"h":19072.5,"l":19060.5,"c":19062,"v":69.345}
{"ts":1666296360000,"o":19062,"h":19063.5,"l":19062,"c":19063.5,"v":15.985}
{"ts":1666296420000,"o":19063.5,"h":19063.5,"l":19061,"c":19061,"v":38.653}
{"ts":1666296480000,"o":19061,"h":19067.5,"l":19061,"c":19067,"v":19.396}
{"ts":1666296540000,"o":19067,"h":19071,"l":19067,"c":19070.5,"v":21.742}
{"ts":1666296600000,"o":19070.5,"h":19077,"l":19049,"c":19049.5,"v":288.759}
{"ts":1666296660000,"o":19049.5,"h":19054.5,"l":19039,"c":19054.5,"v":223.382}
{"ts":1666296720000,"o":19054.5,"h":19060.5,"l":19047.5,"c":19060.5,"v":51.911}
{"ts":1666296780000,"o":19060.5,"h":19060.5,"l":19055.5,"c":19056,"v":11.853}
{"ts":1666296840000,"o":19056,"h":19057,"l":19048,"c":19056.5,"v":40.807}
{"ts":1666296900000,"o":19056.5,"h":19057,"l":19050,"c":19050.5,"v":17.525}
{"ts":1666296960000,"o":19050.5,"h":19050.5,"l":19047.5,"c":19047.5,"v":33.036}
{"ts":1666297020000,"o":19047.5,"h":19048,"l":19042,"c":19042.5,"v":13.472}
{"ts":1666297080000,"o":19042.5,"h":19042.5,"l":19037.5,"c":19038,"v":74.195}
{"ts":1666297140000,"o":19038,"h":19038,"l":19024.5,"c":19024.5,"v":125.909}
{"ts":1666297200000,"o":19024.5,"h":19035,"l":19024.5,"c":19034.5,"v":64.333}
{"ts":1666297260000,"o":19034.5,"h":19038.5,"l":19020.5,"c":19021,"v":75.037}
{"ts":1666297320000,"o":19021,"h":19021,"l":19007.5,"c":19011,"v":183.008}
{"ts":1666297380000,"o":19011,"h":19020,"l":19010.5,"c":19020,"v":52.871}
{"ts":1666297440000,"o":19020,"h":19020,"l":19014.5,"c":19015,"v":16.828}
{"ts":1666297500000,"o":19015,"h":19015,"l":18975,"c":18984,"v":531.984}
{"ts":1666297560000,"o":18984,"h":18992.5,"l":18983.5,"c":18992.5,"v":69.617}
{"ts":1666297620000,"o":18992.5,"h":19000,"l":18992,"c":19000,"v":124.661}
{"ts":1666297680000,"o":19000,"h":19008.5,"l":18999.5,"c":19008.5,"v":97.182}
{"ts":1666297740000,"o":19008.5,"h":19008.5,"l":19008,"c":19008,"v":37.271}
{"ts":1666297800000,"o":19008,"h":19008.5,"l":18991,"c":18991,"v":144.268}
{"ts":1666297860000,"o":18991,"h":18991.5,"l":18965,"c":18978,"v":203.199}
{"ts":1666297920000,"o":18978,"h":18978.5,"l":18910.5,"c":18970,"v":1859.952}
{"ts":1666297980000,"o":18970,"h":18986.5,"l":18964,"c":18986.5,"v":390.378}
{"ts":1666298040000,"o":18986.5,"h":19012,"l":18986,"c":19010.5,"v":224.916}
{"ts":1666298100000,"o":19010.5,"h":19010.5,"l":19000,"c":19001,"v":118.665}
{"ts":1666298160000,"o":19001,"h":19004.5,"l":18990,"c":19004,"v":214.919}
{"ts":1666298220000,"o":19004,"h":19026.5,"l":19004,"c":19026.5,"v":250.056}
{"ts":1666298280000,"o":19026.5,"h":19036,"l":19026,"c":19035,"v":107.457}
{"ts":1666298340000,"o":19035,"h":19035.5,"l":19026,"c":19028.5,"v":71.308}
{"ts":1666298400000,"o":19028.5,"h":19036.5,"l":19028,"c":19036,"v":73.938}
{"ts":1666298460000,"o":19036,"h":19036.5,"l":19030,"c":19036,"v":41.85}
{"ts":1666298520000,"o":19036,"h":19043,"l":19035.5,"c":19040,"v":235.827}
{"ts":1666298580000,"o":19040,"h":19040.5,"l":19036.5,"c":19037,"v":37.939}
{"ts":1666298640000,"o":19037,"h":19045.5,"l":19036.5,"c":19045,"v":165.122}
{"ts":1666298700000,"o":19045,"h":19045.5,"l":19045,"c":19045.5,"v":68.004}
{"ts":1666298760000,"o":19045.5,"h":19052.5,"l":19045,"c":19052.5,"v":138.65}
{"ts":1666298820000,"o":19052.5,"h":19052.5,"l":19044,"c":19044,"v":128.998}
{"ts":1666298880000,"o":19044,"h":19046.5,"l":19044,"c":19044,"v":36.441}
{"ts":1666298940000,"o":19044,"h":19044.5,"l":19044,"c":19044.5,"v":16.945}
{"ts":1666299000000,"o":19044.5,"h":19044.5,"l":19041,"c":19041.5,"v":42.178}
{"ts":1666299060000,"o":19041.5,"h":19042.5,"l":19041,"c":19042,"v":25.271}
{"ts":1666299120000,"o":19042,"h":19042.5,"l":19025,"c":19025.5,"v":198.256}
{"ts":1666299180000,"o":19025.5,"h":19025.5,"l":19023,"c":19023,"v":56.566}
{"ts":1666299240000,"o":19023,"h":19028,"l":19023,"c":19027.5,"v":105.151}
{"ts":1666299300000,"o":19027.5,"h":19028,"l":19022,"c":19022,"v":58.343}
{"ts":1666299360000,"o":19022,"h":19022.5,"l":19016,"c":19016.5,"v":79.923}
{"ts":1666299420000,"o":19016.5,"h":19031.5,"l":19016,"c":19031.5,"v":83.21}
{"ts":1666299480000,"o":19031.5,"h":19031.5,"l":19022.5,"c":19022.5,"v":33.112}
{"ts":1666299540000,"o":19022.5,"h":19025.5,"l":19022.5,"c":19025,"v":11.53}
{"ts":1666299600000,"o":19025,"h":19025.5,"l":19018.5,"c":19018.5,"v":47.119}
{"ts":1666299660000,"o":19018.5,"h":19019,"l":19005.5,"c":19005.5,"v":67.864}
{"ts":1666299720000,"o":19005.5,"h":19011.5,"l":19005.5,"c":19010.5,"v":59.634}
{"ts":1666299780000,"o":19010.5,"h":19011,"l":19000,"c":19000,"v":158.722}
{"ts":1666299840000,"o":19000,"h":19000.5,"l":18993,"c":19000.5,"v":150.723}
{"ts":1666299900000,"o":19000.5,"h":19000.5,"l":18992,"c":18995,"v":92.973}
{"ts":1666299960000,"o":18995,"h":18995,"l":18994.5,"c":18994.5,"v":20.112}
{"ts":1666300020000,"o":18994.5,"h":18995,"l":18994.5,"c":18995,"v":42.9}
{"ts":1666300080000,"o":18995,"h":19008.5,"l":18994.5,"c":19008.5,"v":55.567}
{"ts":1666300140000,"o":19008.5,"h":19031,"l":19008.5,"c":19031,"v":234.047}
{"ts":1666300200000,"o":19031,"h":19031,"l":19030.5,"c":19030.5,"v":110.504}
{"ts":1666300260000,"o":19030.5,"h":19036.5,"l":19030.5,"c":19036.5,"v":104.249}
{"ts":1666300320000,"o":19036.5,"h":19036.5,"l":19036,"c":19036,"v":47.482}
{"ts":1666300380000,"o":19036,"h":19036.5,"l":19036,"c":19036,"v":35.642}
{"ts":1666300440000,"o":19036,"h":19044,"l":19036,"c":19044,"v":190.829}
{"ts":1666300500000,"o":19044,"h":19051,"l":19043.5,"c":19051,"v":37.973}
{"ts":1666300560000,"o":19051,"h":19051,"l":19046.5,"c":19049,"v":70.713}
{"ts":1666300620000,"o":19049,"h":19049.5,"l":19043.5,"c":19046.5,"v":60.289}
{"ts":1666300680000,"o":19046.5,"h":19047,"l":19041,"c":19041,"v":36.004}
{"ts":1666300740000,"o":19041,"h":19050,"l":19041,"c":19050,"v":78.833}
{"ts":1666300800000,"o":19050,"h":19057.5,"l":19049.5,"c":19056,"v":118.668}
{"ts":1666300860000,"o":19056,"h":19072.5,"l":19056,"c":19069.5,"v":149.294}
{"ts":1666300920000,"o":19069.5,"h":19070.5,"l":19063.5,"c":19066.5,"v":84.776}
{"ts":1666300980000,"o":19066.5,"h":19066.5,"l":19055.5,"c":19065,"v":60.563}
{"ts":1666301040000,"o":19065,"h":19065,"l":19055,"c":19058,"v":64.844}
{"ts":1666301100000,"o":19058,"h":19059,"l":19049.5,"c":19050,"v":46.206}
{"ts":1666301160000,"o":19050,"h":19050,"l":19049,"c":19049,"v":17.286}
{"ts":1666301220000,"o":19049,"h":19058,"l":19048,"c":19058,"v":65.348}
{"ts":1666301280000,"o":19058,"h":19071,"l":19057.5,"c":19064,"v":113.73}
{"ts":1666301340000,"o":19064,"h":19067,"l":19064,"c":19067,"v":15.607}
{"ts":1666301400000,"o":19067,"h":19067,"l":19066.5,"c":19067,"v":15.286}
{"ts":1666301460000,"o":19067,"h":19081,"l":19066.5,"c":19079,"v":129.482}
{"ts":1666301520000,"o":19079,"h":19086,"l":19076.5,"c":19079.5,"v":118.232}
{"ts":1666301580000,"o":19079.5,"h":19082.5,"l":19079,"c":19079,"v":51.409}
{"ts":1666301640000,"o":19079,"h":19079.5,"l":19065,"c":19072.5,"v":136.413}
{"ts":1666301700000,"o":19072.5,"h":19073,"l":19057.5,"c":19061.5,"v":135.485}
{"ts":1666301760000,"o":19061.5,"h":19063.5,"l":19061.5,"c":19063,"v":47.347}
{"ts":1666301820000,"o":19063,"h":19067.5,"l":19063,"c":19063,"v":59.44}
{"ts":1666301880000,"o":19063,"h":19063.5,"l":19048.5,"c":19049,"v":151.03}
{"ts":1666301940000,"o":19049,"h":19049,"l":19038.5,"c":19046,"v":89.154}
{"ts":1666302000000,"o":19046,"h":19062.5,"l":19045.5,"c":19057,"v":120.079}
{"ts":1666302060000,"o":19057,"h":19057.5,"l":19057,"c":19057.5,"v":9.324}
{"ts":1666302120000,"o":19057.5,"h":19057.5,"l":19054.5,"c":19054.5,"v":19.849}
{"ts":1666302180000,"o":19054.5,"h":19055,"l":19054.5,"c":19054.5,"v":22.506}
{"ts":1666302240000,"o":19054.5,"h":19055,"l":19054.5,"c":19055,"v":26.276}
{"ts":1666302300000,"o":19055,"h":19055,"l":19054.5,"c":19054.5,"v":25.416}
{"ts":1666302360000,"o":19054.5,"h":19055,"l":19054.5,"c":19055,"v":8.923}
{"ts":1666302420000,"o":19055,"h":19055,"l":19054.5,"c":19054.5,"v":6.789}
{"ts":1666302480000,"o":19054.5,"h":19055,"l":19054.5,"c":19054.5,"v":15.83}
{"ts":1666302540000,"o":19054.5,"h":19055,"l":19054.5,"c":19054.5,"v":12.201}
{"ts":1666302600000,"o":19054.5,"h":19055,"l":19054.5,"c":19054.5,"v":8.168}
{"ts":1666302660000,"o":19054.5,"h":19055,"l":19054.5,"c":19054.5,"v":6.745}
{"ts":1666302720000,"o":19054.5,"h":19057,"l":19054.5,"c":19057,"v":18.846}
{"ts":1666302780000,"o":19057,"h":19061.5,"l":19056.5,"c":19061.5,"v":31.487}
{"ts":1666302840000,"o":19061.5,"h":19091,"l":19061,"c":19091,"v":129.62}
{"ts":1666302900000,"o":19091,"h":19091,"l":19080,"c":19080.5,"v":40.863}
{"ts":1666302960000,"o":19080.5,"h":19080.5,"l":19071.5,"c":19072,"v":64.463}
{"ts":1666303020000,"o":19072,"h":19072,"l":19071.5,"c":19072,"v":36.759}
{"ts":1666303080000,"o":19072,"h":19072,"l":19071.5,"c":19072,"v":5.335}
{"ts":1666303140000,"o":19072,"h":19072,"l":19071,"c":19071.5,"v":14.726}
{"ts":1666303200000,"o":19071.5,"h":19071.5,"l":19062.5,"c":19067,"v":40.532}
{"ts":1666303260000,"o":19067,"h":19070.5,"l":19067,"c":19070,"v":28.177}
{"ts":1666303320000,"o":19070,"h":19083.5,"l":19070,"c":19083,"v":58.391}
{"ts":1666303380000,"o":19083,"h":19086,"l":19076.5,"c":19081,"v":33.049}
{"ts":1666303440000,"o":19081,"h":19087.5,"l":19081,"c":19087,"v":21.226}
{"ts":1666303500000,"o":19087,"h":19087.5,"l":19071,"c":19071,"v":39.081}
{"ts":1666303560000,"o":19071,"h":19071.5,"l":19049,"c":19054.5,"v":95.528}
{"ts":1666303620000,"o":19054.5,"h":19066,"l":19054.5,"c":19065.5,"v":30.683}
{"ts":1666303680000,"o":19065.5,"h":19067,"l":19065.5,"c":19066.5,"v":19.92}
{"ts":1666303740000,"o":19066.5,"h":19067,"l":19012,"c":19032,"v":540.917}
{"ts":1666303800000,"o":19032,"h":19044,"l":19032,"c":19044,"v":35.659}
{"ts":1666303860000,"o":19044,"h":19049.5,"l":19043.5,"c":19049,"v":61.155}
{"ts":1666303920000,"o":19049,"h":19049.5,"l":19045.5,"c":19046,"v":65.553}
{"ts":1666303980000,"o":19046,"h":19053,"l":19045.5,"c":19053,"v":27.775}
{"ts":1666304040000,"o":19053,"h":19053,"l":19052.5,"c":19053,"v":8.818}
{"ts":1666304100000,"o":19053,"h":19053,"l":19051.5,"c":19052,"v":15.532}
{"ts":1666304160000,"o":19052,"h":19052,"l":19041.5,"c":19041.5,"v":107.302}
{"ts":1666304220000,"o":19041.5,"h":19045,"l":19041.5,"c":19044.5,"v":26.17}
{"ts":1666304280000,"o":19044.5,"h":19045,"l":19044.5,"c":19045,"v":34.506}
{"ts":1666304340000,"o":19045,"h":19045,"l":19038,"c":19038.5,"v":28.728}
{"ts":1666304400000,"o":19038.5,"h":19038.5,"l":19022.5,"c":19032.5,"v":137.226}
{"ts":1666304460000,"o":19032.5,"h":19036,"l":19024.5,"c":19029,"v":83.497}
{"ts":1666304520000,"o":19029,"h":19037,"l":19029,"c":19033,"v":41.582}
{"ts":1666304580000,"o":19033,"h":19033.5,"l":19033,"c":19033.5,"v":5.422}
{"ts":1666304640000,"o":19033.5,"h":19033.5,"l":19033,"c":19033,"v":10.38}
{"ts":1666304700000,"o":19033,"h":19033.5,"l":19033,"c":19033,"v":3.686}
{"ts":1666304760000,"o":19033,"h":19035.5,"l":19033,"c":19035,"v":33.456}
{"ts":1666304820000,"o":19035,"h":19037.5,"l":19035,"c":19037.5,"v":19.349}
{"ts":1666304880000,"o":19037.5,"h":19038.5,"l":19035,"c":19035,"v":22.765}
{"ts":1666304940000,"o":19035,"h":19035.5,"l":19026,"c":19026,"v":46.61}
{"ts":1666305000000,"o":19026,"h":19026,"l":19008.5,"c":19012,"v":219.938}
{"ts":1666305060000,"o":19012,"h":19020,"l":19012,"c":19019.5,"v":78.968}
{"ts":1666305120000,"o":19019.5,"h":19020,"l":19005.5,"c":19005.5,"v":143.78}
{"ts":1666305180000,"o":19005.5,"h":19011,"l":19002,"c":19011,"v":103.358}
{"ts":1666305240000,"o":19011,"h":19011,"l":19001.5,"c":19007,"v":195.128}
{"ts":1666305300000,"o":19007,"h":19007,"l":19006.5,"c":19007,"v":19.791}
{"ts":1666305360000,"o":19007,"h":19007,"l":18994,"c":18998.5,"v":190.599}
{"ts":1666305420000,"o":18998.5,"h":19002,"l":18998.5,"c":19001.5,"v":58.823}
{"ts":1666305480000,"o":19001.5,"h":19007.5,"l":19001.5,"c":19007,"v":46.749}
{"ts":1666305540000,"o":19007,"h":19008.5,"l":19007,"c":19008,"v":25.9}
{"ts":1666305600000,"o":19008,"h":19012.5,"l":19008,"c":19012.5,"v":36.615}
{"ts":1666305660000,"o":19012.5,"h":19012.5,"l":19012,"c":19012,"v":14.937}
{"ts":1666305720000,"o":19012,"h":19012.5,"l":19005,"c":19005,"v":53.115}
{"ts":1666305780000,"o":19005,"h":19005.5,"l":19005,"c":19005.5,"v":36.037}
{"ts":1666305840000,"o":19005.5,"h":19005.5,"l":19005,"c":19005.5,"v":18.743}
{"ts":1666305900000,"o":19005.5,"h":19005.5,"l":19005,"c":19005.5,"v":5.871}
{"ts":1666305960000,"o":19005.5,"h":19009.5,"l":19005,"c":19009.5,"v":69.369}
{"ts":1666306020000,"o":19009.5,"h":19009.5,"l":19009,"c":19009.5,"v":77.18}
{"ts":1666306080000,"o":19009.5,"h":19010,"l":19009,"c":19010,"v":9.923}
{"ts":1666306140000,"o":19010,"h":19010,"l":19009.5,"c":19009.5,"v":10.02}
{"ts":1666306200000,"o":19009.5,"h":19016,"l":19009.5,"c":19015.5,"v":72.886}
{"ts":1666306260000,"o":19015.5,"h":19023,"l":19015.5,"c":19023,"v":69.32}
{"ts":1666306320000,"o":19023,"h":19026,"l":19022.5,"c":19025.5,"v":13.288}
{"ts":1666306380000,"o":19025.5,"h":19027.5,"l":19025.5,"c":19027,"v":48.62}
{"ts":1666306440000,"o":19027,"h":19027.5,"l":19022.5,"c":19024,"v":67.536}
{"ts":1666306500000,"o":19024,"h":19024.5,"l":19024,"c":19024,"v":23.744}
{"ts":1666306560000,"o":19024,"h":19024.5,"l":19017.5,"c":19018,"v":49.404}
{"ts":1666306620000,"o":19018,"h":19019,"l":19017.5,"c":19018.5,"v":9.263}
{"ts":1666306680000,"o":19018.5,"h":19024,"l":19018.5,"c":19023.5,"v":27.486}
{"ts":1666306740000,"o":19023.5,"h":19030,"l":19023.5,"c":19029.5,"v":39.113}
{"ts":1666306800000,"o":19029.5,"h":19030,"l":19024,"c":19026,"v":99.386}
{"ts":1666306860000,"o":19026,"h":19031.5,"l":19026,"c":19031,"v":32.692}
{"ts":1666306920000,"o":19031,"h":19035,"l":19031,"c":19033.5,"v":33.409}
{"ts":1666306980000,"o":19033.5,"h":19035.5,"l":19027,"c":19035,"v":100.462}
{"ts":1666307040000,"o":19035,"h":19035,"l":19030.5,"c":19031,"v":12.852}
{"ts":1666307100000,"o":19031,"h":19031.5,"l":19010,"c":19010.5,"v":71.026}
{"ts":1666307160000,"o":19010.5,"h":19010.5,"l":18981.5,"c":18990.5,"v":403.904}
{"ts":1666307220000,"o":18990.5,"h":18996,"l":18990.5,"c":18994,"v":110.469}
{"ts":1666307280000,"o":18994,"h":18994.5,"l":18994,"c":18994,"v":27.291}
{"ts":1666307340000,"o":18994,"h":18994.5,"l":18994,"c":18994.5,"v":38.232}
{"ts":1666307400000,"o":18994.5,"h":18994.5,"l":18975.5,"c":18980,"v":269.861}
{"ts":1666307460000,"o":18980,"h":18990,"l":18975,"c":18989.5,"v":170.019}
{"ts":1666307520000,"o":18989.5,"h":18996.5,"l":18989.5,"c":18991.5,"v":72.275}
{"ts":1666307580000,"o":18991.5,"h":18991.5,"l":18986,"c":18989.5,"v":47.321}
{"ts":1666307640000,"o":18989.5,"h":18989.5,"l":18987.5,"c":18988,"v":22.149}
{"ts":1666307700000,"o":18988,"h":18988,"l":18987.5,"c":18987.5,"v":22.3}
{"ts":1666307760000,"o":18987.5,"h":18988,"l":18987.5,"c":18988,"v":22.175}
{"ts":1666307820000,"o":18988,"h":18998.5,"l":18987.5,"c":18998.5,"v":36.769}
{"ts":1666307880000,"o":18998.5,"h":19002,"l":18998,"c":19002,"v":39.599}
{"ts":1666307940000,"o":19002,"h":19005,"l":19001.5,"c":19004.5,"v":44.92}
{"ts":1666308000000,"o":19004.5,"h":19014.5,"l":19004.5,"c":19014,"v":129.989}
{"ts":1666308060000,"o":19014,"h":19018,"l":19014,"c":19017.5,"v":74.978}
{"ts":1666308120000,"o":19017.5,"h":19017.5,"l":19011,"c":19011.5,"v":88.16}
{"ts":1666308180000,"o":19011.5,"h":19011.5,"l":19008,"c":19008,"v":55.241}
{"ts":1666308240000,"o":19008,"h":19008.5,"l":19008,"c":19008.5,"v":26.501}
{"ts":1666308300000,"o":19008.5,"h":19008.5,"l":19008,"c":19008,"v":18.486}
{"ts":1666308360000,"o":19008,"h":19019.5,"l":19008,"c":19019,"v":99.175}
{"ts":1666308420000,"o":19019,"h":19022.5,"l":19019,"c":19022.5,"v":25.184}
{"ts":1666308480000,"o":19022.5,"h":19024,"l":19022,"c":19022,"v":45.3}
{"ts":1666308540000,"o":19022,"h":19022.5,"l":19018,"c":19021.5,"v":13.57}
{"ts":1666308600000,"o":19021.5,"h":19022,"l":19018,"c":19018.5,"v":12.501}
{"ts":1666308660000,"o":19018.5,"h":19034.5,"l":19018,"c":19033,"v":226.367}
{"ts":1666308720000,"o":19033,"h":19033.5,"l":19032.5,"c":19033,"v":11.704}
{"ts":1666308780000,"o":19033,"h":19036,"l":19030,"c":19034,"v":51.584}
{"ts":1666308840000,"o":19034,"h":19034.5,"l":19029,"c":19029.5,"v":62.888}
{"ts":1666308900000,"o":19029.5,"h":19029.5,"l":19028,"c":19028,"v":9.807}
{"ts":1666308960000,"o":19028,"h":19028.5,"l":19028,"c":19028.5,"v":24.804}
{"ts":1666309020000,"o":19028.5,"h":19028.5,"l":19028,"c":19028.5,"v":32.163}
{"ts":1666309080000,"o":19028.5,"h":19028.5,"l":19028,"c":19028,"v":16.824}
{"ts":1666309140000,"o":19028,"h":19036.5,"l":19028,"c":19035,"v":107.945}
{"ts":1666309200000,"o":19035,"h":19035,"l":19032.5,"c":19033,"v":55.322}
{"ts":1666309260000,"o":19033,"h":19033,"l":19032.5,"c":19033,"v":6.578}
{"ts":1666309320000,"o":19033,"h":19034,"l":19032.5,"c":19033.5,"v":19.618}
{"ts":1666309380000,"o":19033.5,"h":19039.5,"l":19033.5,"c":19039,"v":15.7}
{"ts":1666309440000,"o":19039,"h":19043.5,"l":19039,"c":19043,"v":64.407}
{"ts":1666309500000,"o":19043,"h":19043.5,"l":19039.5,"c":19039.5,"v":76.869}
{"ts":1666309560000,"o":19039.5,"h":19040,"l":19034.5,"c":19034.5,"v":58.044}
{"ts":1666309620000,"o":19034.5,"h":19035,"l":19031.5,"c":19031.5,"v":38.683}
{"ts":1666309680000,"o":19031.5,"h":19032,"l":19026,"c":19026.5,"v":47.054}
{"ts":1666309740000,"o":19026.5,"h":19026.5,"l":19026,"c":19026.5,"v":6.54}
{"ts":1666309800000,"o":19026.5,"h":19026.5,"l":19026,"c":19026,"v":7.429}
{"ts":1666309860000,"o":19026,"h":19028,"l":19026,"c":19027.5,"v":11.242}
{"ts":1666309920000,"o":19027.5,"h":19030,"l":19027.5,"c":19029.5,"v":19.467}
{"ts":1666309980000,"o":19029.5,"h":19039.5,"l":19029.5,"c":19039.5,"v":71.075}
{"ts":1666310040000,"o":19039.5,"h":19039.5,"l":19035.5,"c":19036,"v":31.905}
{"ts":1666310100000,"o":19036,"h":19041.5,"l":19036,"c":19041.5,"v":43.04}
{"ts":1666310160000,"o":19041.5,"h":19041.5,"l":19041,"c":19041,"v":29.043}
{"ts":1666310220000,"o":19041,"h":19041.5,"l":19041,"c":19041.5,"v":17.72}
{"ts":1666310280000,"o":19041.5,"h":19041.5,"l":19041,"c":19041.5,"v":15.599}
{"ts":1666310340000,"o":19041.5,"h":19041.5,"l":19041,"c":19041.5,"v":24.618}
{"ts":1666310400000,"o":19041.5,"h":19041.5,"l":19036,"c":19037.5,"v":118.296}
{"ts":1666310460000,"o":19037.5,"h":19040.5,"l":19036,"c":19037.5,"v":70.253}
{"ts":1666310520000,"o":19037.5,"h":19042.5,"l":19034.5,"c":19042.5,"v":57.081}
{"ts":1666310580000,"o":19042.5,"h":19042.5,"l":19034,"c":19034,"v":42.169}
{"ts":1666310640000,"o":19034,"h":19035.5,"l":19034,"c":19035,"v":14.283}
{"ts":1666310700000,"o":19035,"h":19035.5,"l":19034,"c":19034.5,"v":28.976}
{"ts":1666310760000,"o":19034.5,"h":19034.5,"l":19022,"c":19022,"v":62.84}
{"ts":1666310820000,"o":19022,"h":19026.5,"l":19022,"c":19026,"v":72.4}
{"ts":1666310880000,"o":19026,"h":19032,"l":19026,"c":19031.5,"v":87.243}
{"ts":1666310940000,"o":19031.5,"h":19034,"l":19031,"c":19034,"v":77.398}
{"ts":1666311000000,"o":19034,"h":19037.5,"l":19033.5,"c":19037.5,"v":13.179}
{"ts":1666311060000,"o":19037.5,"h":19037.5,"l":19009.5,"c":19010,"v":233.222}
{"ts":1666311120000,"o":19010,"h":19010,"l":19009.5,"c":19009.5,"v":49.329}
{"ts":1666311180000,"o":19009.5,"h":19016.5,"l":19009.5,"c":19016.5,"v":45.73}
{"ts":1666311240000,"o":19016.5,"h":19050,"l":19016,"c":19047,"v":114.197}
{"ts":1666311300000,"o":19047,"h":19055.5,"l":19047,"c":19050.5,"v":183.52}
{"ts":1666311360000,"o":19050.5,"h":19050.5,"l":19041,"c":19041,"v":69.849}
{"ts":1666311420000,"o":19041,"h":19041.5,"l":19036.5,"c":19036.5,"v":35.228}
{"ts":1666311480000,"o":19036.5,"h":19037,"l":19025.5,"c":19026,"v":44.576}
{"ts":1666311540000,"o":19026,"h":19026,"l":19016,"c":19016.5,"v":152.469}
{"ts":1666311600000,"o":19016.5,"h":19016.5,"l":19016,"c":19016.5,"v":10.115}
{"ts":1666311660000,"o":19016.5,"h":19016.5,"l":19015,"c":19015,"v":18.171}
{"ts":1666311720000,"o":19015,"h":19015.5,"l":19014,"c":19014.5,"v":76.822}
{"ts":1666311780000,"o":19014.5,"h":19014.5,"l":19000,"c":19003,"v":185.962}
{"ts":1666311840000,"o":19003,"h":19005,"l":19000,"c":19005,"v":200.674}
{"ts":1666311900000,"o":19005,"h":19013,"l":19004.5,"c":19012.5,"v":56.192}
{"ts":1666311960000,"o":19012.5,"h":19023,"l":19012.5,"c":19023,"v":52.839}
{"ts":1666312020000,"o":19023,"h":19032.5,"l":19022,"c":19022,"v":52.008}
{"ts":1666312080000,"o":19022,"h":19022.5,"l":19018.5,"c":19020,"v":12.663}
{"ts":1666312140000,"o":19020,"h":19020.5,"l":19015.5,"c":19016,"v":7.293}
{"ts":1666312200000,"o":19016,"h":19016,"l":19000.5,"c":19001,"v":20.736}
{"ts":1666312260000,"o":19001,"h":19002.5,"l":18992,"c":19002,"v":143.47}
{"ts":1666312320000,"o":19002,"h":19007.5,"l":19002,"c":19006,"v":35.384}
{"ts":1666312380000,"o":19006,"h":19006.5,"l":19005,"c":19005.5,"v":18.563}
{"ts":1666312440000,"o":19005.5,"h":19005.5,"l":19005,"c":19005.5,"v":15.419}
{"ts":1666312500000,"o":19005.5,"h":19014,"l":19005,"c":19014,"v":23.566}
{"ts":1666312560000,"o":19014,"h":19014,"l":19008,"c":19008.5,"v":18.268}
{"ts":1666312620000,"o":19008.5,"h":19025,"l":19008,"c":19024.5,"v":64.238}
{"ts":1666312680000,"o":19024.5,"h":19042,"l":19024.5,"c":19042,"v":79.447}
{"ts":1666312740000,"o":19042,"h":19050,"l":19038,"c":19047.5,"v":79.907}
{"ts":1666312800000,"o":19047.5,"h":19050,"l":19040,"c":19041,"v":27.566}
{"ts":1666312860000,"o":19041,"h":19042,"l":19041,"c":19041.5,"v":15.29}
{"ts":1666312920000,"o":19041.5,"h":19044.5,"l":19041.5,"c":19044,"v":22.139}
{"ts":1666312980000,"o":19044,"h":19049,"l":19044,"c":19048.5,"v":24.296}
{"ts":1666313040000,"o":19048.5,"h":19049,"l":19045.5,"c":19045.5,"v":25.016}
{"ts":1666313100000,"o":19045.5,"h":19046,"l":19045.5,"c":19046,"v":15.201}
{"ts":1666313160000,"o":19046,"h":19046,"l":19040,"c":19040,"v":54.836}
{"ts":1666313220000,"o":19040,"h":19040.5,"l":19040,"c":19040,"v":27.291}
{"ts":1666313280000,"o":19040,"h":19044.5,"l":19040,"c":19044.5,"v":34.347}
{"ts":1666313340000,"o":19044.5,"h":19044.5,"l":19037.5,"c":19037.5,"v":26.279}
{"ts":1666313400000,"o":19037.5,"h":19040.5,"l":19037.5,"c":19040,"v":10.524}
{"ts":1666313460000,"o":19040,"h":19040.5,"l":19040,"c":19040.5,"v":3.616}
{"ts":1666313520000,"o":19040.5,"h":19045.5,"l":19040,"c":19045,"v":14.445}
{"ts":1666313580000,"o":19045,"h":19049,"l":19045,"c":19048.5,"v":63.452}
{"ts":1666313640000,"o":19048.5,"h":19054.5,"l":19048.5,"c":19054.5,"v":53.362}
{"ts":1666313700000,"o":19054.5,"h":19054.5,"l":19046.5,"c":19046.5,"v":86.918}
{"ts":1666313760000,"o":19046.5,"h":19049,"l":19046.5,"c":19048.5,"v":11.696}
{"ts":1666313820000,"o":19048.5,"h":19054.5,"l":19048.5,"c":19054.5,"v":37.203}
{"ts":1666313880000,"o":19054.5,"h":19054.5,"l":19050.5,"c":19050.5,"v":29.491}
{"ts":1666313940000,"o":19050.5,"h":19051,"l":19043,"c":19043.5,"v":53.986}
{"ts":1666314000000,"o":19043.5,"h":19043.5,"l":19035,"c":19035.5,"v":44.71}
{"ts":1666314060000,"o":19035.5,"h":19035.5,"l":19030.5,"c":19031,"v":10.704}
{"ts":1666314120000,"o":19031,"h":19031,"l":19026,"c":19026,"v":23.493}
{"ts":1666314180000,"o":19026,"h":19030.5,"l":19025.5,"c":19030,"v":17.816}
{"ts":1666314240000,"o":19030,"h":19033,"l":19030,"c":19032.5,"v":9.946}
{"ts":1666314300000,"o":19032.5,"h":19033,"l":19030,"c":19030.5,"v":16.735}
{"ts":1666314360000,"o":19030.5,"h":19030.5,"l":19022,"c":19022,"v":20.753}
{"ts":1666314420000,"o":19022,"h":19025,"l":19022,"c":19025,"v":13.628}
{"ts":1666314480000,"o":19025,"h":19026,"l":19025,"c":19025.5,"v":16.074}
{"ts":1666314540000,"o":19025.5,"h":19026,"l":19025.5,"c":19026,"v":10.257}
{"ts":1666314600000,"o":19026,"h":19027,"l":19025.5,"c":19026.5,"v":7.567}
{"ts":1666314660000,"o":19026.5,"h":19033,"l":19026.5,"c":19032.5,"v":7.97}
{"ts":1666314720000,"o":19032.5,"h":19039.5,"l":19032.5,"c":19039,"v":27.65}
{"ts":1666314780000,"o":19039,"h":19039.5,"l":19039,"c":19039,"v":12.746}
{"ts":1666314840000,"o":19039,"h":19039.5,"l":19039,"c":19039,"v":20.608}
{"ts":1666314900000,"o":19039,"h":19049,"l":19039,"c":19047,"v":46.266}
{"ts":1666314960000,"o":19047,"h":19047,"l":19046.5,"c":19046.5,"v":15.322}
{"ts":1666315020000,"o":19046.5,"h":19049,"l":19046.5,"c":19049,"v":11.99}
{"ts":1666315080000,"o":19049,"h":19049,"l":19046.5,"c":19046.5,"v":6.59}
{"ts":1666315140000,"o":19046.5,"h":19047,"l":19046.5,"c":19046.5,"v":28.502}
{"ts":1666315200000,"o":19046.5,"h":19047,"l":19046.5,"c":19046.5,"v":3.793}
{"ts":1666315260000,"o":19046.5,"h":19047,"l":19043,"c":19043.5,"v":8.963}
{"ts":1666315320000,"o":19043.5,"h":19043.5,"l":19039.5,"c":19040,"v":30.159}
{"ts":1666315380000,"o":19040,"h":19040,"l":19031.5,"c":19032,"v":22.074}
{"ts":1666315440000,"o":19032,"h":19032,"l":19025,"c":19025.5,"v":26.082}
{"ts":1666315500000,"o":19025.5,"h":19027,"l":19025,"c":19026.5,"v":15.365}
{"ts":1666315560000,"o":19026.5,"h":19027,"l":19026.5,"c":19026.5,"v":11.461}
{"ts":1666315620000,"o":19026.5,"h":19027,"l":19026.5,"c":19026.5,"v":7.281}
{"ts":1666315680000,"o":19026.5,"h":19027,"l":19026.5,"c":19027,"v":10.966}
{"ts":1666315740000,"o":19027,"h":19027,"l":19026.5,"c":19027,"v":9.738}
{"ts":1666315800000,"o":19027,"h":19033,"l":19026.5,"c":19032.5,"v":12.28}
{"ts":1666315860000,"o":19032.5,"h":19033,"l":19028,"c":19028,"v":11.582}
{"ts":1666315920000,"o":19028,"h":19028.5,"l":19028,"c":19028,"v":5.819}
{"ts":1666315980000,"o":19028,"h":19031,"l":19028,"c":19030.5,"v":18.402}
{"ts":1666316040000,"o":19030.5,"h":19031,"l":19025.5,"c":19026,"v":23.438}
{"ts":1666316100000,"o":19026,"h":19026,"l":19021.5,"c":19021.5,"v":38.358}
{"ts":1666316160000,"o":19021.5,"h":19023.5,"l":19021.5,"c":19023,"v":8.717}
{"ts":1666316220000,"o":19023,"h":19026.5,"l":19023,"c":19026,"v":12.783}
{"ts":1666316280000,"o":19026,"h":19043,"l":19026,"c":19043,"v":28.572}
{"ts":1666316340000,"o":19043,"h":19050,"l":19042.5,"c":19046.5,"v":73.42}
{"ts":1666316400000,"o":19046.5,"h":19046.5,"l":19046,"c":19046.5,"v":7.646}
{"ts":1666316460000,"o":19046.5,"h":19049,"l":19045,"c":19049,"v":31.069}
{"ts":1666316520000,"o":19049,"h":19050,"l":19048.5,"c":19050,"v":58.037}
{"ts":1666316580000,"o":19050,"h":19050,"l":19049.5,"c":19050,"v":25.305}
{"ts":1666316640000,"o":19050,"h":19050,"l":19049.5,"c":19050,"v":39.185}
{"ts":1666316700000,"o":19050,"h":19050,"l":19045,"c":19045.5,"v":48.566}
{"ts":1666316760000,"o":19045.5,"h":19048,"l":19041.5,"c":19048,"v":50.166}
{"ts":1666316820000,"o":19048,"h":19048,"l":19047,"c":19047.5,"v":39.551}
{"ts":1666316880000,"o":19047.5,"h":19059.5,"l":19047,"c":19059.5,"v":192.853}
{"ts":1666316940000,"o":19059.5,"h":19060,"l":19059,"c":19059.5,"v":77.666}
{"ts":1666317000000,"o":19059.5,"h":19065.5,"l":19059,"c":19059,"v":187.267}
{"ts":1666317060000,"o":19059,"h":19062,"l":19055.5,"c":19055.5,"v":36.003}
{"ts":1666317120000,"o":19055.5,"h":19063.5,"l":19055.5,"c":19059.5,"v":40.408}
{"ts":1666317180000,"o":19059.5,"h":19060,"l":19059.5,"c":19059.5,"v":17.336}
{"ts":1666317240000,"o":19059.5,"h":19060,"l":19059.5,"c":19059.5,"v":62.532}
{"ts":1666317300000,"o":19059.5,"h":19060,"l":19056.5,"c":19057,"v":99.613}
{"ts":1666317360000,"o":19057,"h":19059.5,"l":19054,"c":19059,"v":17.335}
{"ts":1666317420000,"o":19059,"h":19059.5,"l":19057.5,"c":19057.5,"v":1.578}
{"ts":1666317480000,"o":19057.5,"h":19058,"l":19054,"c":19054,"v":7.34}
{"ts":1666317540000,"o":19054,"h":19057.5,"l":19054,"c":19057,"v":7.09}
{"ts":1666317600000,"o":19057,"h":19057.5,"l":19054,"c":19054,"v":15.65}
{"ts":1666317660000,"o":19054,"h":19059,"l":19054,"c":19058.5,"v":26.316}
{"ts":1666317720000,"o":19058.5,"h":19059,"l":19058.5,"c":19058.5,"v":6.551}
{"ts":1666317780000,"o":19058.5,"h":19064,"l":19058.5,"c":19063.5,"v":33.268}
{"ts":1666317840000,"o":19063.5,"h":19064,"l":19058.5,"c":19059,"v":40.043}
{"ts":1666317900000,"o":19059,"h":19059,"l":19058.5,"c":19059,"v":4.44}
{"ts":1666317960000,"o":19059,"h":19059,"l":19058.5,"c":19058.5,"v":8.134}
{"ts":1666318020000,"o":19058.5,"h":19059,"l":19058.5,"c":19058.5,"v":13.45}
{"ts":1666318080000,"o":19058.5,"h":19060,"l":19058.5,"c":19060,"v":15.792}
{"ts":1666318140000,"o":19060,"h":19060,"l":19055,"c":19055.5,"v":55.404}
{"ts":1666318200000,"o":19055.5,"h":19057,"l":19055,"c":19056.5,"v":9.269}
{"ts":1666318260000,"o":19056.5,"h":19074.5,"l":19056.5,"c":19070.5,"v":167.219}
{"ts":1666318320000,"o":19070.5,"h":19070.5,"l":19068,"c":19068,"v":115.036}
{"ts":1666318380000,"o":19068,"h":19068.5,"l":19068,"c":19068.5,"v":16.185}
{"ts":1666318440000,"o":19068.5,"h":19068.5,"l":19065,"c":19065.5,"v":15.521}
{"ts":1666318500000,"o":19065.5,"h":19071,"l":19065,"c":19071,"v":30.602}
{"ts":1666318560000,"o":19071,"h":19071,"l":19070.5,"c":19070.5,"v":58.757}
{"ts":1666318620000,"o":19070.5,"h":19073,"l":19070.5,"c":19072.5,"v":25.932}
{"ts":1666318680000,"o":19072.5,"h":19073,"l":19072.5,"c":19073,"v":32.292}
{"ts":1666318740000,"o":19073,"h":19073.5,"l":19072.5,"c":19073,"v":22.629}
{"ts":1666318800000,"o":19073,"h":19074.5,"l":19073,"c":19074.5,"v":42.898}
{"ts":1666318860000,"o":19074.5,"h":19075,"l":19074,"c":19075,"v":37.518}
{"ts":1666318920000,"o":19075,"h":19088,"l":19074.5,"c":19088,"v":243.983}
{"ts":1666318980000,"o":19088,"h":19088,"l":19087.5,"c":19087.5,"v":83.011}
{"ts":1666319040000,"o":19087.5,"h":19090,"l":19087.5,"c":19090,"v":39.657}
{"ts":1666319100000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":42.157}
{"ts":1666319160000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":13.103}
{"ts":1666319220000,"o":19090,"h":19090,"l":19089.5,"c":19090,"v":27.281}
{"ts":1666319280000,"o":19090,"h":19092.5,"l":19089.5,"c":19091.5,"v":88.09}
{"ts":1666319340000,"o":19091.5,"h":19093,"l":19091.5,"c":19093,"v":35.186}
{"ts":1666319400000,"o":19093,"h":19093,"l":19088,"c":19088,"v":62.354}
{"ts":1666319460000,"o":19088,"h":19088.5,"l":19081,"c":19081.5,"v":107.184}
{"ts":1666319520000,"o":19081.5,"h":19083,"l":19077.5,"c":19083,"v":100.778}
{"ts":1666319580000,"o":19083,"h":19095.5,"l":19082.5,"c":19095.5,"v":157.078}
{"ts":1666319640000,"o":19095.5,"h":19102.5,"l":19095,"c":19099.5,"v":177.494}
{"ts":1666319700000,"o":19099.5,"h":19099.5,"l":19087,"c":19087.5,"v":154.849}
{"ts":1666319760000,"o":19087.5,"h":19092,"l":19087,"c":19090.5,"v":41.113}
{"ts":1666319820000,"o":19090.5,"h":19099,"l":19090,"c":19098.5,"v":136.425}
{"ts":1666319880000,"o":19098.5,"h":19125,"l":19098.5,"c":19110,"v":463.358}
{"ts":1666319940000,"o":19110,"h":19110,"l":19109,"c":19109.5,"v":46.881}
{"ts":1666320000000,"o":19109.5,"h":19109.5,"l":19109,"c":19109.5,"v":38.87}
{"ts":1666320060000,"o":19109.5,"h":19109.5,"l":19106,"c":19106.5,"v":52.053}
{"ts":1666320120000,"o":19106.5,"h":19106.5,"l":19106,"c":19106.5,"v":43.535}
{"ts":1666320180000,"o":19106.5,"h":19106.5,"l":19098.5,"c":19099,"v":69.213}
{"ts":1666320240000,"o":19099,"h":19099,"l":19098.5,"c":19099,"v":45.991}
{"ts":1666320300000,"o":19099,"h":19099,"l":19093.5,"c":19094,"v":41.804}
{"ts":1666320360000,"o":19094,"h":19101,"l":19092,"c":19101,"v":40.567}
{"ts":1666320420000,"o":19101,"h":19101,"l":19094.5,"c":19095,"v":54.565}
{"ts":1666320480000,"o":19095,"h":19095,"l":19091.5,"c":19092,"v":42.611}
{"ts":1666320540000,"o":19092,"h":19092,"l":19085,"c":19087.5,"v":37.958}
{"ts":1666320600000,"o":19087.5,"h":19090.5,"l":19087.5,"c":19090.5,"v":46.466}
{"ts":1666320660000,"o":19090.5,"h":19090.5,"l":19086,"c":19086,"v":47.031}
{"ts":1666320720000,"o":19086,"h":19086.5,"l":19084,"c":19084,"v":26.233}
{"ts":1666320780000,"o":19084,"h":19084.5,"l":19084,"c":19084,"v":14.79}
{"ts":1666320840000,"o":19084,"h":19084.5,"l":19084,"c":19084,"v":14.166}
{"ts":1666320900000,"o":19084,"h":19084.5,"l":19084,"c":19084,"v":16.407}
{"ts":1666320960000,"o":19084,"h":19093.5,"l":19084,"c":19093.5,"v":17.148}
{"ts":1666321020000,"o":19093.5,"h":19098.5,"l":19093,"c":19098,"v":12.305}
{"ts":1666321080000,"o":19098,"h":19098.5,"l":19098,"c":19098.5,"v":37.967}
{"ts":1666321140000,"o":19098.5,"h":19098.5,"l":19098,"c":19098,"v":23.747}
{"ts":1666321200000,"o":19098,"h":19100,"l":19098,"c":19100,"v":18.393}
{"ts":1666321260000,"o":19100,"h":19100,"l":19099,"c":19099.5,"v":63.703}
{"ts":1666321320000,"o":19099.5,"h":19099.5,"l":19098.5,"c":19098.5,"v":16.238}
{"ts":1666321380000,"o":19098.5,"h":19100,"l":19098.5,"c":19100,"v":56.335}
{"ts":1666321440000,"o":19100,"h":19100,"l":19099.5,"c":19100,"v":65.961}
{"ts":1666321500000,"o":19100,"h":19100,"l":19099.5,"c":19100,"v":37.095}
{"ts":1666321560000,"o":19100,"h":19100,"l":19099.5,"c":19100,"v":14.393}
{"ts":1666321620000,"o":19100,"h":19100,"l":19095.5,"c":19099,"v":59.075}
{"ts":1666321680000,"o":19099,"h":19100,"l":19099,"c":19099.5,"v":8.119}
{"ts":1666321740000,"o":19099.5,"h":19100,"l":19096.5,"c":19096.5,"v":13.735}
{"ts":1666321800000,"o":19096.5,"h":19097,"l":19096.5,"c":19096.5,"v":7.752}
{"ts":1666321860000,"o":19096.5,"h":19097,"l":19096.5,"c":19096.5,"v":31.458}
{"ts":1666321920000,"o":19096.5,"h":19099.5,"l":19096.5,"c":19099,"v":39.553}
{"ts":1666321980000,"o":19099,"h":19108,"l":19099,"c":19108,"v":54.095}
{"ts":1666322040000,"o":19108,"h":19109,"l":19107.5,"c":19108.5,"v":105.01}
{"ts":1666322100000,"o":19108.5,"h":19111,"l":19108.5,"c":19110.5,"v":22.435}
{"ts":1666322160000,"o":19110.5,"h":19111,"l":19110.5,"c":19111,"v":24.637}
{"ts":1666322220000,"o":19111,"h":19111,"l":19106.5,"c":19107,"v":33.037}
{"ts":1666322280000,"o":19107,"h":19107,"l":19104,"c":19104,"v":29.028}
{"ts":1666322340000,"o":19104,"h":19104.5,"l":19104,"c":19104.5,"v":9.575}
{"ts":1666322400000,"o":19104.5,"h":19104.5,"l":19098,"c":19098,"v":53.108}
{"ts":1666322460000,"o":19098,"h":19098.5,"l":19098,"c":19098.5,"v":25.636}
{"ts":1666322520000,"o":19098.5,"h":19098.5,"l":19098,"c":19098,"v":18.825}
{"ts":1666322580000,"o":19098,"h":19098.5,"l":19098,"c":19098,"v":13.29}
{"ts":1666322640000,"o":19098,"h":19098.5,"l":19098,"c":19098.5,"v":19.847}
{"ts":1666322700000,"o":19098.5,"h":19098.5,"l":19098,"c":19098.5,"v":8.526}
{"ts":1666322760000,"o":19098.5,"h":19098.5,"l":19098,"c":19098,"v":23.745}
{"ts":1666322820000,"o":19098,"h":19098.5,"l":19098,"c":19098.5,"v":2.081}
{"ts":1666322880000,"o":19098.5,"h":19098.5,"l":19093,"c":19093,"v":71.164}
{"ts":1666322940000,"o":19093,"h":19093.5,"l":19081,"c":19082,"v":111.38}
{"ts":1666323000000,"o":19082,"h":19084.5,"l":19082,"c":19084.5,"v":47.442}
{"ts":1666323060000,"o":19084.5,"h":19084.5,"l":19081,"c":19081,"v":30.994}
{"ts":1666323120000,"o":19081,"h":19081.5,"l":19081,"c":19081,"v":54.968}
{"ts":1666323180000,"o":19081,"h":19081.5,"l":19081,"c":19081.5,"v":27.915}
{"ts":1666323240000,"o":19081.5,"h":19081.5,"l":19073.5,"c":19074,"v":55.792}
{"ts":1666323300000,"o":19074,"h":19074,"l":19071,"c":19071,"v":55.532}
{"ts":1666323360000,"o":19071,"h":19072,"l":19071,"c":19071.5,"v":62.437}
{"ts":1666323420000,"o":19071.5,"h":19072,"l":19071.5,"c":19071.5,"v":18.459}
{"ts":1666323480000,"o":19071.5,"h":19072,"l":19071.5,"c":19071.5,"v":9.019}
{"ts":1666323540000,"o":19071.5,"h":19072,"l":19067.5,"c":19067.5,"v":51.149}
{"ts":1666323600000,"o":19067.5,"h":19068,"l":19064,"c":19064,"v":99.891}
{"ts":1666323660000,"o":19064,"h":19072,"l":19064,"c":19071.5,"v":59.42}
{"ts":1666323720000,"o":19071.5,"h":19072,"l":19068,"c":19068,"v":65.989}
{"ts":1666323780000,"o":19068,"h":19068,"l":19054.5,"c":19054.5,"v":163.754}
{"ts":1666323840000,"o":19054.5,"h":19055,"l":19054.5,"c":19055,"v":44.045}
{"ts":1666323900000,"o":19055,"h":19055,"l":19053,"c":19053,"v":52.343}
{"ts":1666323960000,"o":19053,"h":19053.5,"l":19053,"c":19053,"v":51.94}
{"ts":1666324020000,"o":19053,"h":19055,"l":19053,"c":19054.5,"v":67.544}
{"ts":1666324080000,"o":19054.5,"h":19055.5,"l":19054.5,"c":19055.5,"v":35.235}
{"ts":1666324140000,"o":19055.5,"h":19055.5,"l":19055,"c":19055.5,"v":20.858}
{"ts":1666324200000,"o":19055.5,"h":19055.5,"l":19055,"c":19055.5,"v":39.099}
{"ts":1666324260000,"o":19055.5,"h":19055.5,"l":19050.5,"c":19051,"v":65.105}
{"ts":1666324320000,"o":19051,"h":19051,"l":19044.5,"c":19045,"v":120.812}
{"ts":1666324380000,"o":19045,"h":19045,"l":19043,"c":19043,"v":47.453}
{"ts":1666324440000,"o":19043,"h":19045,"l":19043,"c":19045,"v":46.803}
{"ts":1666324500000,"o":19045,"h":19045,"l":19042,"c":19042,"v":27.127}
{"ts":1666324560000,"o":19042,"h":19042.5,"l":19042,"c":19042.5,"v":14.446}
{"ts":1666324620000,"o":19042.5,"h":19042.5,"l":19042,"c":19042.5,"v":6.018}
{"ts":1666324680000,"o":19042.5,"h":19042.5,"l":19041,"c":19041.5,"v":23.026}
{"ts":1666324740000,"o":19041.5,"h":19041.5,"l":19040,"c":19041,"v":41.231}
{"ts":1666324800000,"o":19041,"h":19041.5,"l":19041,"c":19041.5,"v":15.151}
{"ts":1666324860000,"o":19041.5,"h":19041.5,"l":19041,"c":19041.5,"v":26.446}
{"ts":1666324920000,"o":19041.5,"h":19041.5,"l":19041,"c":19041,"v":30.363}
{"ts":1666324980000,"o":19041,"h":19041.5,"l":19041,"c":19041.5,"v":27.917}
{"ts":1666325040000,"o":19041.5,"h":19041.5,"l":19041,"c":19041.5,"v":6.128}
{"ts":1666325100000,"o":19041.5,"h":19041.5,"l":19041,"c":19041.5,"v":7.17}
{"ts":1666325160000,"o":19041.5,"h":19041.5,"l":19040,"c":19040.5,"v":34.876}
{"ts":1666325220000,"o":19040.5,"h":19040.5,"l":19036,"c":19036.5,"v":71.983}
{"ts":1666325280000,"o":19036.5,"h":19041,"l":19036,"c":19040.5,"v":35.292}
{"ts":1666325340000,"o":19040.5,"h":19046,"l":19040.5,"c":19045.5,"v":87.192}
{"ts":1666325400000,"o":19045.5,"h":19050,"l":19045.5,"c":19050,"v":71.665}
{"ts":1666325460000,"o":19050,"h":19050,"l":19048.5,"c":19049,"v":32.183}
{"ts":1666325520000,"o":19049,"h":19049,"l":19048.5,"c":19048.5,"v":40.481}
{"ts":1666325580000,"o":19048.5,"h":19049,"l":19047,"c":19047.5,"v":11.481}
{"ts":1666325640000,"o":19047.5,"h":19047.5,"l":19045.5,"c":19045.5,"v":12.587}
{"ts":1666325700000,"o":19045.5,"h":19046,"l":19045.5,"c":19046,"v":26.65}
{"ts":1666325760000,"o":19046,"h":19046,"l":19045.5,"c":19046,"v":29.848}
{"ts":1666325820000,"o":19046,"h":19057,"l":19045.5,"c":19056.5,"v":65.02}
{"ts":1666325880000,"o":19056.5,"h":19059,"l":19055.5,"c":19056,"v":50.828}
{"ts":1666325940000,"o":19056,"h":19059.5,"l":19056,"c":19059,"v":18.918}
{"ts":1666326000000,"o":19059,"h":19067.5,"l":19059,"c":19067,"v":135.689}
{"ts":1666326060000,"o":19067,"h":19067.5,"l":19067,"c":19067,"v":25.076}
{"ts":1666326120000,"o":19067,"h":19069,"l":19067,"c":19068.5,"v":15.065}
{"ts":1666326180000,"o":19068.5,"h":19069,"l":19067,"c":19067,"v":38.899}
{"ts":1666326240000,"o":19067,"h":19068.5,"l":19067,"c":19068,"v":21.287}
{"ts":1666326300000,"o":19068,"h":19069,"l":19068,"c":19068.5,"v":12.169}
{"ts":1666326360000,"o":19068.5,"h":19069,"l":19068.5,"c":19068.5,"v":14.958}
{"ts":1666326420000,"o":19068.5,"h":19069,"l":19068,"c":19068.5,"v":73.545}
{"ts":1666326480000,"o":19068.5,"h":19068.5,"l":19063.5,"c":19063.5,"v":48.482}
{"ts":1666326540000,"o":19063.5,"h":19064,"l":19063.5,"c":19064,"v":1.859}
{"ts":1666326600000,"o":19064,"h":19064,"l":19057,"c":19057,"v":72.88}
{"ts":1666326660000,"o":19057,"h":19057.5,"l":19047,"c":19047,"v":49.376}
{"ts":1666326720000,"o":19047,"h":19047.5,"l":19047,"c":19047,"v":29.886}
{"ts":1666326780000,"o":19047,"h":19047.5,"l":19044.5,"c":19044.5,"v":96.165}
{"ts":1666326840000,"o":19044.5,"h":19049,"l":19044.5,"c":19048.5,"v":41.674}
{"ts":1666326900000,"o":19048.5,"h":19049,"l":19048.5,"c":19049,"v":55.199}
{"ts":1666326960000,"o":19049,"h":19049,"l":19046,"c":19046,"v":31.523}
{"ts":1666327020000,"o":19046,"h":19046.5,"l":19045.5,"c":19045.5,"v":12.353}
{"ts":1666327080000,"o":19045.5,"h":19045.5,"l":19038.5,"c":19039,"v":37.409}
{"ts":1666327140000,"o":19039,"h":19039,"l":19038.5,"c":19039,"v":10.776}
{"ts":1666327200000,"o":19039,"h":19039,"l":19038.5,"c":19039,"v":16.644}
{"ts":1666327260000,"o":19039,"h":19039,"l":19038.5,"c":19039,"v":16.079}
{"ts":1666327320000,"o":19039,"h":19039,"l":19037,"c":19037.5,"v":26.18}
{"ts":1666327380000,"o":19037.5,"h":19037.5,"l":19036,"c":19036,"v":17.693}
{"ts":1666327440000,"o":19036,"h":19040,"l":19036,"c":19039.5,"v":36.679}
{"ts":1666327500000,"o":19039.5,"h":19042,"l":19039.5,"c":19042,"v":22.226}
{"ts":1666327560000,"o":19042,"h":19042,"l":19041.5,"c":19042,"v":15.738}
{"ts":1666327620000,"o":19042,"h":19042,"l":19041.5,"c":19041.5,"v":19.841}
{"ts":1666327680000,"o":19041.5,"h":19042,"l":19041.5,"c":19041.5,"v":15.407}
{"ts":1666327740000,"o":19041.5,"h":19042,"l":19041.5,"c":19041.5,"v":17.355}
{"ts":1666327800000,"o":19041.5,"h":19042,"l":19041.5,"c":19041.5,"v":6.269}
{"ts":1666327860000,"o":19041.5,"h":19042,"l":19035,"c":19035.5,"v":36.559}
{"ts":1666327920000,"o":19035.5,"h":19035.5,"l":19025,"c":19025,"v":121.179}
{"ts":1666327980000,"o":19025,"h":19025.5,"l":19017,"c":19020.5,"v":155.649}
{"ts":1666328040000,"o":19020.5,"h":19023.5,"l":19020,"c":19023,"v":85.104}
{"ts":1666328100000,"o":19023,"h":19029.5,"l":19023,"c":19029.5,"v":41.738}
{"ts":1666328160000,"o":19029.5,"h":19029.5,"l":19029,"c":19029.5,"v":11.736}
{"ts":1666328220000,"o":19029.5,"h":19029.5,"l":19022,"c":19023,"v":16.353}
{"ts":1666328280000,"o":19023,"h":19030,"l":19022.5,"c":19029.5,"v":45.079}
{"ts":1666328340000,"o":19029.5,"h":19039,"l":19029.5,"c":19038.5,"v":29.73}
{"ts":1666328400000,"o":19038.5,"h":19039,"l":19038.5,"c":19038.5,"v":7.814}
{"ts":1666328460000,"o":19038.5,"h":19041,"l":19038.5,"c":19040.5,"v":24.377}
{"ts":1666328520000,"o":19040.5,"h":19044.5,"l":19040.5,"c":19044,"v":103.467}
{"ts":1666328580000,"o":19044,"h":19044.5,"l":19040.5,"c":19041.5,"v":71.236}
{"ts":1666328640000,"o":19041.5,"h":19041.5,"l":19041,"c":19041,"v":4.141}
{"ts":1666328700000,"o":19041,"h":19041.5,"l":19038,"c":19038.5,"v":42.048}
{"ts":1666328760000,"o":19038.5,"h":19043.5,"l":19036.5,"c":19043.5,"v":10.476}
{"ts":1666328820000,"o":19043.5,"h":19043.5,"l":19040.5,"c":19040.5,"v":13.318}
{"ts":1666328880000,"o":19040.5,"h":19040.5,"l":19037.5,"c":19038,"v":13.091}
{"ts":1666328940000,"o":19038,"h":19038,"l":19037.5,"c":19037.5,"v":18.218}
{"ts":1666329000000,"o":19037.5,"h":19042,"l":19037.5,"c":19042,"v":25.006}
{"ts":1666329060000,"o":19042,"h":19043.5,"l":19041.5,"c":19043,"v":10.608}
{"ts":1666329120000,"o":19043,"h":19046,"l":19043,"c":19045.5,"v":31.584}
{"ts":1666329180000,"o":19045.5,"h":19046,"l":19045.5,"c":19046,"v":19.044}
{"ts":1666329240000,"o":19046,"h":19046,"l":19045.5,"c":19045.5,"v":5.262}
{"ts":1666329300000,"o":19045.5,"h":19046,"l":19045.5,"c":19046,"v":11.464}
{"ts":1666329360000,"o":19046,"h":19046,"l":19045.5,"c":19046,"v":4.517}
{"ts":1666329420000,"o":19046,"h":19046,"l":19045.5,"c":19045.5,"v":8.326}
{"ts":1666329480000,"o":19045.5,"h":19046,"l":19045.5,"c":19046,"v":8.802}
{"ts":1666329540000,"o":19046,"h":19046,"l":19045.5,"c":19046,"v":2.392}
{"ts":1666329600000,"o":19046,"h":19046,"l":19043.5,"c":19044,"v":16.051}
{"ts":1666329660000,"o":19044,"h":19044,"l":19043,"c":19043.5,"v":17.573}
{"ts":1666329720000,"o":19043.5,"h":19043.5,"l":19040,"c":19040.5,"v":123.743}
{"ts":1666329780000,"o":19040.5,"h":19040.5,"l":19040,"c":19040.5,"v":19.678}
{"ts":1666329840000,"o":19040.5,"h":19040.5,"l":19040,"c":19040.5,"v":19.065}
{"ts":1666329900000,"o":19040.5,"h":19040.5,"l":19040,"c":19040.5,"v":2.384}
{"ts":1666329960000,"o":19040.5,"h":19040.5,"l":19038,"c":19038.5,"v":11.936}
{"ts":1666330020000,"o":19038.5,"h":19042.5,"l":19038,"c":19042,"v":37.045}
{"ts":1666330080000,"o":19042,"h":19042.5,"l":19040,"c":19040.5,"v":8.955}
{"ts":1666330140000,"o":19040.5,"h":19040.5,"l":19036,"c":19036.5,"v":16.442}
{"ts":1666330200000,"o":19036.5,"h":19036.5,"l":19033,"c":19033,"v":15.046}
{"ts":1666330260000,"o":19033,"h":19033.5,"l":19025,"c":19025.5,"v":37.17}
{"ts":1666330320000,"o":19025.5,"h":19025.5,"l":19025,"c":19025.5,"v":18.527}
{"ts":1666330380000,"o":19025.5,"h":19025.5,"l":19025,"c":19025,"v":23.719}
{"ts":1666330440000,"o":19025,"h":19025.5,"l":19025,"c":19025,"v":17.928}
{"ts":1666330500000,"o":19025,"h":19025.5,"l":19025,"c":19025.5,"v":9.11}
{"ts":1666330560000,"o":19025.5,"h":19025.5,"l":19025,"c":19025,"v":38.817}
{"ts":1666330620000,"o":19025,"h":19035.5,"l":19025,"c":19035.5,"v":35.949}
{"ts":1666330680000,"o":19035.5,"h":19039.5,"l":19035,"c":19039.5,"v":14.359}
{"ts":1666330740000,"o":19039.5,"h":19050.5,"l":19039.5,"c":19050,"v":66.55}
{"ts":1666330800000,"o":19050,"h":19052,"l":19050,"c":19051.5,"v":19.019}
{"ts":1666330860000,"o":19051.5,"h":19052,"l":19048.5,"c":19049,"v":25.569}
{"ts":1666330920000,"o":19049,"h":19049,"l":19045,"c":19045.5,"v":19.42}
{"ts":1666330980000,"o":19045.5,"h":19045.5,"l":19045,"c":19045,"v":3.773}
{"ts":1666331040000,"o":19045,"h":19050,"l":19045,"c":19049.5,"v":37.924}
{"ts":1666331100000,"o":19049.5,"h":19051.5,"l":19049.5,"c":19051,"v":14.48}
{"ts":1666331160000,"o":19051,"h":19053.5,"l":19051,"c":19053,"v":30.146}
{"ts":1666331220000,"o":19053,"h":19054,"l":19053,"c":19053.5,"v":23.269}
{"ts":1666331280000,"o":19053.5,"h":19054,"l":19053.5,"c":19054,"v":31.006}
{"ts":1666331340000,"o":19054,"h":19054,"l":19051,"c":19051.5,"v":9.822}
{"ts":1666331400000,"o":19051.5,"h":19051.5,"l":19049,"c":19049.5,"v":15.766}
{"ts":1666331460000,"o":19049.5,"h":19049.5,"l":19047,"c":19047,"v":30.465}
{"ts":1666331520000,"o":19047,"h":19047.5,"l":19047,"c":19047,"v":6.142}
{"ts":1666331580000,"o":19047,"h":19047.5,"l":19047,"c":19047.5,"v":6.894}
{"ts":1666331640000,"o":19047.5,"h":19047.5,"l":19047,"c":19047.5,"v":4.879}
{"ts":1666331700000,"o":19047.5,"h":19047.5,"l":19047,"c":19047.5,"v":6.632}
{"ts":1666331760000,"o":19047.5,"h":19047.5,"l":19047,"c":19047.5,"v":13.943}
{"ts":1666331820000,"o":19047.5,"h":19047.5,"l":19034.5,"c":19034.5,"v":43.008}
{"ts":1666331880000,"o":19034.5,"h":19035,"l":19033,"c":19033.5,"v":24.539}
{"ts":1666331940000,"o":19033.5,"h":19035,"l":19033,"c":19034.5,"v":22.178}
{"ts":1666332000000,"o":19034.5,"h":19037.5,"l":19034.5,"c":19035.5,"v":12.152}
{"ts":1666332060000,"o":19035.5,"h":19036,"l":19034,"c":19034,"v":26.707}
{"ts":1666332120000,"o":19034,"h":19034.5,"l":19034,"c":19034.5,"v":30.16}
{"ts":1666332180000,"o":19034.5,"h":19034.5,"l":19033,"c":19033,"v":10.829}
{"ts":1666332240000,"o":19033,"h":19041.5,"l":19033,"c":19041.5,"v":40.524}
{"ts":1666332300000,"o":19041.5,"h":19041.5,"l":19035,"c":19035,"v":9.957}
{"ts":1666332360000,"o":19035,"h":19038,"l":19035,"c":19038,"v":10.128}
{"ts":1666332420000,"o":19038,"h":19044.5,"l":19037.5,"c":19044,"v":24.834}
{"ts":1666332480000,"o":19044,"h":19060,"l":19044,"c":19059.5,"v":105.929}
{"ts":1666332540000,"o":19059.5,"h":19060,"l":19053,"c":19053.5,"v":59.703}
{"ts":1666332600000,"o":19053.5,"h":19056,"l":19053,"c":19056,"v":12.781}
{"ts":1666332660000,"o":19056,"h":19058,"l":19055,"c":19057.5,"v":50.391}
{"ts":1666332720000,"o":19057.5,"h":19058,"l":19057.5,"c":19057.5,"v":13.323}
{"ts":1666332780000,"o":19057.5,"h":19058,"l":19057.5,"c":19057.5,"v":4.537}
{"ts":1666332840000,"o":19057.5,"h":19063,"l":19057.5,"c":19062.5,"v":54.449}
{"ts":1666332900000,"o":19062.5,"h":19063,"l":19061,"c":19061.5,"v":20.412}
{"ts":1666332960000,"o":19061.5,"h":19061.5,"l":19059.5,"c":19060,"v":17.505}
{"ts":1666333020000,"o":19060,"h":19060,"l":19059,"c":19059,"v":26.74}
{"ts":1666333080000,"o":19059,"h":19059.5,"l":19050,"c":19050.5,"v":20.265}
{"ts":1666333140000,"o":19050.5,"h":19050.5,"l":19044,"c":19044.5,"v":22.268}
{"ts":1666333200000,"o":19044.5,"h":19044.5,"l":19042,"c":19042.5,"v":26.659}
{"ts":1666333260000,"o":19042.5,"h":19042.5,"l":19042,"c":19042,"v":12.872}
{"ts":1666333320000,"o":19042,"h":19042.5,"l":19042,"c":19042.5,"v":9.959}
{"ts":1666333380000,"o":19042.5,"h":19042.5,"l":19042,"c":19042.5,"v":30.798}
{"ts":1666333440000,"o":19042.5,"h":19042.5,"l":19040,"c":19040.5,"v":12.41}
{"ts":1666333500000,"o":19040.5,"h":19040.5,"l":19036,"c":19036,"v":58.894}
{"ts":1666333560000,"o":19036,"h":19036.5,"l":19032,"c":19032.5,"v":30.3}
{"ts":1666333620000,"o":19032.5,"h":19032.5,"l":19032,"c":19032.5,"v":10.793}
{"ts":1666333680000,"o":19032.5,"h":19032.5,"l":19030,"c":19030.5,"v":19.504}
{"ts":1666333740000,"o":19030.5,"h":19030.5,"l":19030,"c":19030.5,"v":34.959}
{"ts":1666333800000,"o":19030.5,"h":19030.5,"l":19027,"c":19027,"v":29.474}
{"ts":1666333860000,"o":19027,"h":19033.5,"l":19027,"c":19033,"v":25.27}
{"ts":1666333920000,"o":19033,"h":19033.5,"l":19033,"c":19033.5,"v":15.708}
{"ts":1666333980000,"o":19033.5,"h":19033.5,"l":19033,"c":19033.5,"v":35.961}
{"ts":1666334040000,"o":19033.5,"h":19033.5,"l":19032.5,"c":19033,"v":7.86}
{"ts":1666334100000,"o":19033,"h":19033,"l":19032.5,"c":19033,"v":7.103}
{"ts":1666334160000,"o":19033,"h":19033,"l":19031,"c":19031.5,"v":18.05}
{"ts":1666334220000,"o":19031.5,"h":19031.5,"l":19025,"c":19025.5,"v":56.128}
{"ts":1666334280000,"o":19025.5,"h":19031.5,"l":19025.5,"c":19031,"v":34.082}
{"ts":1666334340000,"o":19031,"h":19034.5,"l":19031,"c":19034,"v":44.25}
{"ts":1666334400000,"o":19034,"h":19034.5,"l":19034,"c":19034,"v":15.78}
{"ts":1666334460000,"o":19034,"h":19034.5,"l":19034,"c":19034,"v":19.214}
{"ts":1666334520000,"o":19034,"h":19036.5,"l":19034,"c":19036,"v":45.239}
{"ts":1666334580000,"o":19036,"h":19036.5,"l":19036,"c":19036.5,"v":2.447}
{"ts":1666334640000,"o":19036.5,"h":19036.5,"l":19036,"c":19036.5,"v":5.856}
{"ts":1666334700000,"o":19036.5,"h":19039.5,"l":19036,"c":19039,"v":19.105}
{"ts":1666334760000,"o":19039,"h":19040.5,"l":19039,"c":19040.5,"v":22.777}
{"ts":1666334820000,"o":19040.5,"h":19042.5,"l":19040.5,"c":19042,"v":18.549}
{"ts":1666334880000,"o":19042,"h":19042.5,"l":19042,"c":19042,"v":29.542}
{"ts":1666334940000,"o":19042,"h":19042.5,"l":19042,"c":19042,"v":4.468}
{"ts":1666335000000,"o":19042,"h":19042.5,"l":19042,"c":19042,"v":9.849}
{"ts":1666335060000,"o":19042,"h":19042.5,"l":19042,"c":19042.5,"v":4.42}
{"ts":1666335120000,"o":19042.5,"h":19042.5,"l":19042,"c":19042,"v":80.121}
{"ts":1666335180000,"o":19042,"h":19042.5,"l":19042,"c":19042.5,"v":6.278}
{"ts":1666335240000,"o":19042.5,"h":19042.5,"l":19031.5,"c":19031.5,"v":74.555}
{"ts":1666335300000,"o":19031.5,"h":19032,"l":19031.5,"c":19032,"v":65.626}
{"ts":1666335360000,"o":19032,"h":19032,"l":19031.5,"c":19032,"v":16.208}
{"ts":1666335420000,"o":19032,"h":19032,"l":19031.5,"c":19031.5,"v":5.614}
{"ts":1666335480000,"o":19031.5,"h":19032,"l":19031.5,"c":19032,"v":5.956}
{"ts":1666335540000,"o":19032,"h":19032,"l":19027,"c":19031,"v":85.444}
{"ts":1666335600000,"o":19031,"h":19031.5,"l":19010.5,"c":19022,"v":339.65}
{"ts":1666335660000,"o":19022,"h":19022,"l":19014.5,"c":19019.5,"v":55.208}
{"ts":1666335720000,"o":19019.5,"h":19019.5,"l":19005,"c":19005,"v":99.692}
{"ts":1666335780000,"o":19005,"h":19010.5,"l":19003.5,"c":19003.5,"v":155.827}
{"ts":1666335840000,"o":19003.5,"h":19004,"l":18991.5,"c":18991.5,"v":404.223}
{"ts":1666335900000,"o":18991.5,"h":18997.5,"l":18984.5,"c":18994.5,"v":175.258}
{"ts":1666335960000,"o":18994.5,"h":19009.5,"l":18994,"c":19009,"v":137.145}
{"ts":1666336020000,"o":19009,"h":19010,"l":19004,"c":19004,"v":59.811}
{"ts":1666336080000,"o":19004,"h":19004.5,"l":18990.5,"c":18991,"v":175.783}
{"ts":1666336140000,"o":18991,"h":18997,"l":18990.5,"c":18996.5,"v":65.648}
{"ts":1666336200000,"o":18996.5,"h":19005.5,"l":18996.5,"c":19005.5,"v":54.389}
{"ts":1666336260000,"o":19005.5,"h":19011,"l":19005,"c":19011,"v":42.345}
{"ts":1666336320000,"o":19011,"h":19011,"l":19010.5,"c":19011,"v":30.058}
{"ts":1666336380000,"o":19011,"h":19014,"l":19010.5,"c":19014,"v":28.358}
{"ts":1666336440000,"o":19014,"h":19014,"l":19008.5,"c":19008.5,"v":31.136}
{"ts":1666336500000,"o":19008.5,"h":19013.5,"l":19008.5,"c":19013,"v":35.975}
{"ts":1666336560000,"o":19013,"h":19025.5,"l":19013,"c":19025,"v":108.125}
{"ts":1666336620000,"o":19025,"h":19035.5,"l":19025,"c":19033,"v":179.618}
{"ts":1666336680000,"o":19033,"h":19035.5,"l":19033,"c":19035,"v":63.842}
{"ts":1666336740000,"o":19035,"h":19039,"l":19035,"c":19035.5,"v":53.908}
{"ts":1666336800000,"o":19035.5,"h":19035.5,"l":19035,"c":19035,"v":111.752}
{"ts":1666336860000,"o":19035,"h":19036,"l":19035,"c":19035.5,"v":11.159}
{"ts":1666336920000,"o":19035.5,"h":19040,"l":19035.5,"c":19039.5,"v":28.823}
{"ts":1666336980000,"o":19039.5,"h":19077,"l":19039.5,"c":19065.5,"v":522.165}
{"ts":1666337040000,"o":19065.5,"h":19068,"l":19062,"c":19065.5,"v":104.471}
{"ts":1666337100000,"o":19065.5,"h":19075.5,"l":19065.5,"c":19072,"v":242.856}
{"ts":1666337160000,"o":19072,"h":19072.5,"l":19062.5,"c":19063,"v":53.091}
{"ts":1666337220000,"o":19063,"h":19065,"l":19062.5,"c":19065,"v":48.361}
{"ts":1666337280000,"o":19065,"h":19065,"l":19058,"c":19058.5,"v":39.413}
{"ts":1666337340000,"o":19058.5,"h":19063.5,"l":19056.5,"c":19059.5,"v":62.391}
{"ts":1666337400000,"o":19059.5,"h":19060,"l":19053.5,"c":19053.5,"v":63.23}
{"ts":1666337460000,"o":19053.5,"h":19054,"l":19046.5,"c":19047,"v":48.348}
{"ts":1666337520000,"o":19047,"h":19047,"l":19046.5,"c":19047,"v":24.749}
{"ts":1666337580000,"o":19047,"h":19047,"l":19046.5,"c":19047,"v":57.31}
{"ts":1666337640000,"o":19047,"h":19048,"l":19046.5,"c":19048,"v":18.186}
{"ts":1666337700000,"o":19048,"h":19050,"l":19047.5,"c":19049.5,"v":22.992}
{"ts":1666337760000,"o":19049.5,"h":19050,"l":19038,"c":19038,"v":183.257}
{"ts":1666337820000,"o":19038,"h":19039.5,"l":19035.5,"c":19039,"v":49.917}
{"ts":1666337880000,"o":19039,"h":19039.5,"l":19039,"c":19039,"v":30.336}
{"ts":1666337940000,"o":19039,"h":19039,"l":19034.5,"c":19034.5,"v":30.286}
{"ts":1666338000000,"o":19034.5,"h":19039.5,"l":19034.5,"c":19039.5,"v":15.349}
{"ts":1666338060000,"o":19039.5,"h":19039.5,"l":19039,"c":19039.5,"v":7.543}
{"ts":1666338120000,"o":19039.5,"h":19044.5,"l":19039,"c":19044,"v":96.416}
{"ts":1666338180000,"o":19044,"h":19048,"l":19044,"c":19047.5,"v":13.157}
{"ts":1666338240000,"o":19047.5,"h":19052,"l":19047.5,"c":19052,"v":28.825}
{"ts":1666338300000,"o":19052,"h":19055,"l":19047.5,"c":19048,"v":178.643}
{"ts":1666338360000,"o":19048,"h":19048,"l":19029.5,"c":19030.5,"v":144.584}
{"ts":1666338420000,"o":19030.5,"h":19030.5,"l":19027.5,"c":19027.5,"v":43.749}
{"ts":1666338480000,"o":19027.5,"h":19028,"l":19027.5,"c":19027.5,"v":48.622}
{"ts":1666338540000,"o":19027.5,"h":19028,"l":19027.5,"c":19027.5,"v":12.764}
{"ts":1666338600000,"o":19027.5,"h":19028,"l":19027.5,"c":19028,"v":24.951}
{"ts":1666338660000,"o":19028,"h":19028,"l":19027.5,"c":19027.5,"v":7.951}
{"ts":1666338720000,"o":19027.5,"h":19028,"l":19026.5,"c":19026.5,"v":27.814}
{"ts":1666338780000,"o":19026.5,"h":19027,"l":19026.5,"c":19026.5,"v":11.949}
{"ts":1666338840000,"o":19026.5,"h":19027,"l":19026.5,"c":19026.5,"v":20.864}
{"ts":1666338900000,"o":19026.5,"h":19028,"l":19026.5,"c":19027.5,"v":23.943}
{"ts":1666338960000,"o":19027.5,"h":19030,"l":19027.5,"c":19029,"v":20.301}
{"ts":1666339020000,"o":19029,"h":19029.5,"l":19028.5,"c":19029,"v":83.433}
{"ts":1666339080000,"o":19029,"h":19029.5,"l":19025.5,"c":19025.5,"v":37.963}
{"ts":1666339140000,"o":19025.5,"h":19026,"l":19025.5,"c":19026,"v":17.404}
{"ts":1666339200000,"o":19026,"h":19026,"l":19021.5,"c":19021.5,"v":48.546}
{"ts":1666339260000,"o":19021.5,"h":19025,"l":19021.5,"c":19021.5,"v":79.643}
{"ts":1666339320000,"o":19021.5,"h":19022,"l":19021.5,"c":19021.5,"v":43.965}
{"ts":1666339380000,"o":19021.5,"h":19031,"l":19021.5,"c":19030.5,"v":43.25}
{"ts":1666339440000,"o":19030.5,"h":19033,"l":19030.5,"c":19033,"v":15.736}
{"ts":1666339500000,"o":19033,"h":19033,"l":19026.5,"c":19026.5,"v":24.317}
{"ts":1666339560000,"o":19026.5,"h":19032.5,"l":19026.5,"c":19027,"v":46.42}
{"ts":1666339620000,"o":19027,"h":19027,"l":19025.5,"c":19025.5,"v":76.543}
{"ts":1666339680000,"o":19025.5,"h":19026,"l":19025,"c":19025,"v":32.067}
{"ts":1666339740000,"o":19025,"h":19025.5,"l":19024,"c":19024.5,"v":14.749}
{"ts":1666339800000,"o":19024.5,"h":19024.5,"l":19015,"c":19017.5,"v":137.777}
{"ts":1666339860000,"o":19017.5,"h":19032,"l":19017.5,"c":19032,"v":74.015}
{"ts":1666339920000,"o":19032,"h":19032,"l":19030,"c":19030,"v":17.724}
{"ts":1666339980000,"o":19030,"h":19030.5,"l":19020,"c":19020,"v":49.089}
{"ts":1666340040000,"o":19020,"h":19020.5,"l":19020,"c":19020.5,"v":12.673}
{"ts":1666340100000,"o":19020.5,"h":19020.5,"l":19018,"c":19018.5,"v":14.102}
{"ts":1666340160000,"o":19018.5,"h":19018.5,"l":19005,"c":19005,"v":128.23}
{"ts":1666340220000,"o":19005,"h":19021,"l":19005,"c":19016.5,"v":152.054}
{"ts":1666340280000,"o":19016.5,"h":19025,"l":19016.5,"c":19024.5,"v":21.003}
{"ts":1666340340000,"o":19024.5,"h":19030,"l":19024.5,"c":19027,"v":40.06}
{"ts":1666340400000,"o":19027,"h":19027,"l":19013,"c":19013.5,"v":41.944}
{"ts":1666340460000,"o":19013.5,"h":19013.5,"l":19013,"c":19013,"v":17.601}
{"ts":1666340520000,"o":19013,"h":19013.5,"l":18997.5,"c":19000.5,"v":225.972}
{"ts":1666340580000,"o":19000.5,"h":19003.5,"l":19000,"c":19001,"v":48.897}
{"ts":1666340640000,"o":19001,"h":19001.5,"l":18976.5,"c":18995,"v":397.805}
{"ts":1666340700000,"o":18995,"h":19010,"l":18992,"c":19010,"v":316.302}
{"ts":1666340760000,"o":19010,"h":19012,"l":19005,"c":19005,"v":62.88}
{"ts":1666340820000,"o":19005,"h":19005.5,"l":19005,"c":19005.5,"v":22.813}
{"ts":1666340880000,"o":19005.5,"h":19008,"l":19005,"c":19006,"v":141.277}
{"ts":1666340940000,"o":19006,"h":19010,"l":19005.5,"c":19009.5,"v":37.264}
{"ts":1666341000000,"o":19009.5,"h":19010,"l":19001.5,"c":19001.5,"v":58.267}
{"ts":1666341060000,"o":19001.5,"h":19002,"l":18995,"c":18995,"v":55.146}
{"ts":1666341120000,"o":18995,"h":18998.5,"l":18990,"c":18998,"v":64.378}
{"ts":1666341180000,"o":18998,"h":19002.5,"l":18998,"c":19000,"v":52.563}
{"ts":1666341240000,"o":19000,"h":19000,"l":18963,"c":18963.5,"v":517.66}
{"ts":1666341300000,"o":18963.5,"h":18981,"l":18959,"c":18981,"v":353.578}
{"ts":1666341360000,"o":18981,"h":18982.5,"l":18971,"c":18980.5,"v":103.783}
{"ts":1666341420000,"o":18980.5,"h":18981,"l":18975.5,"c":18976.5,"v":90.25}
{"ts":1666341480000,"o":18976.5,"h":18976.5,"l":18967,"c":18969.5,"v":124.749}
{"ts":1666341540000,"o":18969.5,"h":18973,"l":18945,"c":18961.5,"v":411.73}
{"ts":1666341600000,"o":18961.5,"h":18962,"l":18952,"c":18952,"v":187.55}
{"ts":1666341660000,"o":18952,"h":18959,"l":18932.5,"c":18954.5,"v":389.396}
{"ts":1666341720000,"o":18954.5,"h":18962,"l":18954.5,"c":18955.5,"v":224.669}
{"ts":1666341780000,"o":18955.5,"h":18961,"l":18951.5,"c":18960.5,"v":76.257}
{"ts":1666341840000,"o":18960.5,"h":18971.5,"l":18960.5,"c":18971.5,"v":96.175}
{"ts":1666341900000,"o":18971.5,"h":18971.5,"l":18960.5,"c":18961,"v":119.898}
{"ts":1666341960000,"o":18961,"h":18965.5,"l":18954.5,"c":18965.5,"v":256.897}
{"ts":1666342020000,"o":18965.5,"h":18982,"l":18965,"c":18981.5,"v":174.384}
{"ts":1666342080000,"o":18981.5,"h":18982.5,"l":18981.5,"c":18982.5,"v":69.357}
{"ts":1666342140000,"o":18982.5,"h":18992.5,"l":18981.5,"c":18992,"v":197.889}
{"ts":1666342200000,"o":18992,"h":18995,"l":18984.5,"c":18988.5,"v":90.375}
{"ts":1666342260000,"o":18988.5,"h":18989,"l":18988,"c":18988,"v":52.406}
{"ts":1666342320000,"o":18988,"h":18988.5,"l":18980,"c":18980,"v":73.667}
{"ts":1666342380000,"o":18980,"h":18980.5,"l":18972.5,"c":18972.5,"v":66.612}
{"ts":1666342440000,"o":18972.5,"h":18979,"l":18972.5,"c":18976,"v":77.027}
{"ts":1666342500000,"o":18976,"h":18976.5,"l":18959,"c":18965.5,"v":304.511}
{"ts":1666342560000,"o":18965.5,"h":18968,"l":18965,"c":18968,"v":35.725}
{"ts":1666342620000,"o":18968,"h":18970,"l":18967.5,"c":18969.5,"v":42.835}
{"ts":1666342680000,"o":18969.5,"h":18977.5,"l":18969.5,"c":18975,"v":38.935}
{"ts":1666342740000,"o":18975,"h":18975,"l":18974.5,"c":18975,"v":169.869}
{"ts":1666342800000,"o":18975,"h":18980,"l":18972,"c":18979.5,"v":116.775}
{"ts":1666342860000,"o":18979.5,"h":18980,"l":18979.5,"c":18979.5,"v":41.293}
{"ts":1666342920000,"o":18979.5,"h":18980,"l":18979.5,"c":18979.5,"v":36.218}
{"ts":1666342980000,"o":18979.5,"h":18991,"l":18979.5,"c":18991,"v":121.624}
{"ts":1666343040000,"o":18991,"h":18991.5,"l":18980,"c":18980.5,"v":78.42}
{"ts":1666343100000,"o":18980.5,"h":18980.5,"l":18978.5,"c":18979,"v":39.878}
{"ts":1666343160000,"o":18979,"h":18979,"l":18947.5,"c":18953.5,"v":259.806}
{"ts":1666343220000,"o":18953.5,"h":18964,"l":18951,"c":18955.5,"v":96.669}
{"ts":1666343280000,"o":18955.5,"h":18958.5,"l":18947,"c":18947.5,"v":146.8}
{"ts":1666343340000,"o":18947.5,"h":18968.5,"l":18941,"c":18959.5,"v":168.814}
{"ts":1666343400000,"o":18959.5,"h":18971.5,"l":18959,"c":18963,"v":60.65}
{"ts":1666343460000,"o":18963,"h":18965,"l":18960,"c":18960,"v":52.351}
{"ts":1666343520000,"o":18960,"h":18963.5,"l":18960,"c":18961.5,"v":36.335}
{"ts":1666343580000,"o":18961.5,"h":18961.5,"l":18950,"c":18952,"v":83.286}
{"ts":1666343640000,"o":18952,"h":18952.5,"l":18946,"c":18952.5,"v":163.859}
{"ts":1666343700000,"o":18952.5,"h":18952.5,"l":18952,"c":18952.5,"v":38.968}
{"ts":1666343760000,"o":18952.5,"h":18952.5,"l":18952,"c":18952,"v":35.629}
{"ts":1666343820000,"o":18952,"h":18954,"l":18950.5,"c":18951,"v":186.005}
{"ts":1666343880000,"o":18951,"h":18951,"l":18935.5,"c":18935.5,"v":175.805}
{"ts":1666343940000,"o":18935.5,"h":18936,"l":18877,"c":18925,"v":2313.829}
{"ts":1666344000000,"o":18925,"h":18942.5,"l":18924.5,"c":18929,"v":317.723}
{"ts":1666344060000,"o":18929,"h":18929.5,"l":18928,"c":18928.5,"v":91.244}
{"ts":1666344120000,"o":18928.5,"h":18938.5,"l":18928,"c":18934.5,"v":115.384}
{"ts":1666344180000,"o":18934.5,"h":18957,"l":18934.5,"c":18956.5,"v":198.629}
{"ts":1666344240000,"o":18956.5,"h":18960,"l":18947,"c":18960,"v":184.142}
{"ts":1666344300000,"o":18960,"h":18962.5,"l":18952.5,"c":18953,"v":300.197}
{"ts":1666344360000,"o":18953,"h":18960,"l":18953,"c":18959.5,"v":51.731}
{"ts":1666344420000,"o":18959.5,"h":18980,"l":18959.5,"c":18976,"v":169.469}
{"ts":1666344480000,"o":18976,"h":18976.5,"l":18966,"c":18966.5,"v":97.431}
{"ts":1666344540000,"o":18966.5,"h":18983,"l":18966.5,"c":18982.5,"v":187.366}
{"ts":1666344600000,"o":18982.5,"h":18986,"l":18982.5,"c":18984,"v":131.37}
{"ts":1666344660000,"o":18984,"h":18991.5,"l":18973,"c":18991,"v":150.127}
{"ts":1666344720000,"o":18991,"h":18999,"l":18991,"c":18996.5,"v":173.702}
{"ts":1666344780000,"o":18996.5,"h":19005.5,"l":18993.5,"c":19000.5,"v":291.776}
{"ts":1666344840000,"o":19000.5,"h":19000.5,"l":19000,"c":19000.5,"v":100.205}
{"ts":1666344900000,"o":19000.5,"h":19000.5,"l":18994,"c":18994,"v":58.62}
{"ts":1666344960000,"o":18994,"h":18994.5,"l":18984,"c":18989.5,"v":133.462}
{"ts":1666345020000,"o":18989.5,"h":18990,"l":18979,"c":18984,"v":130.768}
{"ts":1666345080000,"o":18984,"h":18989,"l":18981.5,"c":18981.5,"v":30.459}
{"ts":1666345140000,"o":18981.5,"h":18982,"l":18976,"c":18976,"v":31.734}
{"ts":1666345200000,"o":18976,"h":18976.5,"l":18947.5,"c":18954,"v":296.066}
{"ts":1666345260000,"o":18954,"h":18962.5,"l":18950,"c":18950,"v":127.404}
{"ts":1666345320000,"o":18950,"h":18959,"l":18950,"c":18958.5,"v":112.196}
{"ts":1666345380000,"o":18958.5,"h":18965.5,"l":18958.5,"c":18959.5,"v":80.318}
{"ts":1666345440000,"o":18959.5,"h":18960,"l":18957.5,"c":18959.5,"v":43.187}
{"ts":1666345500000,"o":18959.5,"h":18967.5,"l":18959.5,"c":18967,"v":97.586}
{"ts":1666345560000,"o":18967,"h":18970,"l":18967,"c":18970,"v":111.643}
{"ts":1666345620000,"o":18970,"h":18976.5,"l":18969.5,"c":18976.5,"v":120.856}
{"ts":1666345680000,"o":18976.5,"h":18986,"l":18976,"c":18985.5,"v":75.328}
{"ts":1666345740000,"o":18985.5,"h":18986,"l":18985.5,"c":18985.5,"v":19.193}
{"ts":1666345800000,"o":18985.5,"h":19018.5,"l":18985.5,"c":19004.5,"v":387.508}
{"ts":1666345860000,"o":19004.5,"h":19017.5,"l":19004,"c":19010,"v":271.268}
{"ts":1666345920000,"o":19010,"h":19010.5,"l":19006.5,"c":19009.5,"v":72.199}
{"ts":1666345980000,"o":19009.5,"h":19009.5,"l":19006,"c":19006.5,"v":76.532}
{"ts":1666346040000,"o":19006.5,"h":19026.5,"l":19006.5,"c":19026.5,"v":256.897}
{"ts":1666346100000,"o":19026.5,"h":19026.5,"l":19010.5,"c":19012,"v":88.217}
{"ts":1666346160000,"o":19012,"h":19017.5,"l":19012,"c":19014,"v":74.212}
{"ts":1666346220000,"o":19014,"h":19014,"l":19013.5,"c":19013.5,"v":58.196}
{"ts":1666346280000,"o":19013.5,"h":19014,"l":19008.5,"c":19009.5,"v":59.995}
{"ts":1666346340000,"o":19009.5,"h":19009.5,"l":19009,"c":19009.5,"v":26.248}
{"ts":1666346400000,"o":19009.5,"h":19009.5,"l":18994.5,"c":18998,"v":63.257}
{"ts":1666346460000,"o":18998,"h":19004.5,"l":18998,"c":19004.5,"v":36.036}
{"ts":1666346520000,"o":19004.5,"h":19004.5,"l":18998.5,"c":18998.5,"v":37.777}
{"ts":1666346580000,"o":18998.5,"h":19002.5,"l":18998.5,"c":19002.5,"v":43.694}
{"ts":1666346640000,"o":19002.5,"h":19012.5,"l":19002.5,"c":19012.5,"v":40.677}
{"ts":1666346700000,"o":19012.5,"h":19012.5,"l":19012,"c":19012,"v":30.242}
{"ts":1666346760000,"o":19012,"h":19012.5,"l":19011.5,"c":19011.5,"v":19.794}
{"ts":1666346820000,"o":19011.5,"h":19012,"l":19007.5,"c":19008,"v":21.409}
{"ts":1666346880000,"o":19008,"h":19008,"l":19007,"c":19007.5,"v":44.843}
{"ts":1666346940000,"o":19007.5,"h":19007.5,"l":18982,"c":18984,"v":329.187}
{"ts":1666347000000,"o":18984,"h":18984,"l":18983.5,"c":18984,"v":34.565}
{"ts":1666347060000,"o":18984,"h":18984,"l":18981,"c":18981.5,"v":49.333}
{"ts":1666347120000,"o":18981.5,"h":18989,"l":18980.5,"c":18988.5,"v":55.296}
{"ts":1666347180000,"o":18988.5,"h":18989,"l":18988.5,"c":18988.5,"v":110.388}
{"ts":1666347240000,"o":18988.5,"h":18989,"l":18982.5,"c":18983,"v":57.553}
{"ts":1666347300000,"o":18983,"h":18983,"l":18982.5,"c":18982.5,"v":29.28}
{"ts":1666347360000,"o":18982.5,"h":18983.5,"l":18973,"c":18973.5,"v":116.183}
{"ts":1666347420000,"o":18973.5,"h":18973.5,"l":18952,"c":18953.5,"v":282.076}
{"ts":1666347480000,"o":18953.5,"h":18978,"l":18953.5,"c":18978,"v":106.605}
{"ts":1666347540000,"o":18978,"h":18978.5,"l":18974,"c":18974,"v":70.754}
{"ts":1666347600000,"o":18974,"h":18983,"l":18974,"c":18982.5,"v":22.48}
{"ts":1666347660000,"o":18982.5,"h":18983,"l":18982.5,"c":18982.5,"v":16.231}
{"ts":1666347720000,"o":18982.5,"h":18983,"l":18982.5,"c":18982.5,"v":19.461}
{"ts":1666347780000,"o":18982.5,"h":18983,"l":18978.5,"c":18978.5,"v":84.445}
{"ts":1666347840000,"o":18978.5,"h":18979,"l":18978.5,"c":18979,"v":20.687}
{"ts":1666347900000,"o":18979,"h":18980,"l":18978.5,"c":18979.5,"v":27.286}
{"ts":1666347960000,"o":18979.5,"h":18983.5,"l":18979.5,"c":18983.5,"v":31.815}
{"ts":1666348020000,"o":18983.5,"h":18986,"l":18983,"c":18983.5,"v":34.544}
{"ts":1666348080000,"o":18983.5,"h":18983.5,"l":18983,"c":18983.5,"v":23.682}
{"ts":1666348140000,"o":18983.5,"h":18983.5,"l":18983,"c":18983,"v":12.521}
{"ts":1666348200000,"o":18983,"h":18985,"l":18983,"c":18985,"v":33.538}
{"ts":1666348260000,"o":18985,"h":18985,"l":18963.5,"c":18967.5,"v":271.412}
{"ts":1666348320000,"o":18967.5,"h":18968,"l":18967.5,"c":18968,"v":13.112}
{"ts":1666348380000,"o":18968,"h":18968,"l":18967.5,"c":18968,"v":14.07}
{"ts":1666348440000,"o":18968,"h":18968,"l":18959,"c":18959.5,"v":52.063}
{"ts":1666348500000,"o":18959.5,"h":18965,"l":18959,"c":18964.5,"v":79.311}
{"ts":1666348560000,"o":18964.5,"h":18970.5,"l":18964.5,"c":18970,"v":22.747}
{"ts":1666348620000,"o":18970,"h":18970.5,"l":18970,"c":18970.5,"v":9.259}
{"ts":1666348680000,"o":18970.5,"h":18970.5,"l":18960.5,"c":18960.5,"v":53.662}
{"ts":1666348740000,"o":18960.5,"h":18969,"l":18960.5,"c":18968.5,"v":44.274}
{"ts":1666348800000,"o":18968.5,"h":18969,"l":18968.5,"c":18969,"v":12.605}
{"ts":1666348860000,"o":18969,"h":18972,"l":18968.5,"c":18972,"v":40.375}
{"ts":1666348920000,"o":18972,"h":18972,"l":18971.5,"c":18972,"v":9.274}
{"ts":1666348980000,"o":18972,"h":18972,"l":18971.5,"c":18972,"v":12.818}
{"ts":1666349040000,"o":18972,"h":18972,"l":18965,"c":18965,"v":50.935}
{"ts":1666349100000,"o":18965,"h":18966.5,"l":18958.5,"c":18966,"v":50.549}
{"ts":1666349160000,"o":18966,"h":18967,"l":18966,"c":18967,"v":16.442}
{"ts":1666349220000,"o":18967,"h":18967,"l":18966.5,"c":18966.5,"v":4.985}
{"ts":1666349280000,"o":18966.5,"h":18968.5,"l":18966.5,"c":18968,"v":23.686}
{"ts":1666349340000,"o":18968,"h":18968.5,"l":18968,"c":18968.5,"v":13.562}
{"ts":1666349400000,"o":18968.5,"h":18968.5,"l":18968,"c":18968.5,"v":5.866}
{"ts":1666349460000,"o":18968.5,"h":18974,"l":18966.5,"c":18973.5,"v":43.856}
{"ts":1666349520000,"o":18973.5,"h":18994,"l":18973.5,"c":18994,"v":180.172}
{"ts":1666349580000,"o":18994,"h":18994,"l":18993.5,"c":18994,"v":26.379}
{"ts":1666349640000,"o":18994,"h":18994,"l":18990.5,"c":18991,"v":28.312}
{"ts":1666349700000,"o":18991,"h":18991,"l":18982.5,"c":18987.5,"v":46.461}
{"ts":1666349760000,"o":18987.5,"h":18988,"l":18987,"c":18988,"v":9.518}
{"ts":1666349820000,"o":18988,"h":18992.5,"l":18987.5,"c":18992,"v":44.55}
{"ts":1666349880000,"o":18992,"h":18995.5,"l":18992,"c":18995,"v":59.04}
{"ts":1666349940000,"o":18995,"h":19004,"l":18995,"c":18999,"v":176.552}
{"ts":1666350000000,"o":18999,"h":18999.5,"l":18994,"c":18994.5,"v":20.414}
{"ts":1666350060000,"o":18994.5,"h":18997.5,"l":18992,"c":18997.5,"v":20.21}
{"ts":1666350120000,"o":18997.5,"h":18997.5,"l":18991.5,"c":18993.5,"v":35.207}
{"ts":1666350180000,"o":18993.5,"h":18994,"l":18993.5,"c":18993.5,"v":15.147}
{"ts":1666350240000,"o":18993.5,"h":18994,"l":18988,"c":18988.5,"v":51.326}
{"ts":1666350300000,"o":18988.5,"h":18988.5,"l":18978.5,"c":18981.5,"v":89.923}
{"ts":1666350360000,"o":18981.5,"h":18982,"l":18979.5,"c":18980,"v":64.797}
{"ts":1666350420000,"o":18980,"h":18989.5,"l":18979.5,"c":18989.5,"v":25.46}
{"ts":1666350480000,"o":18989.5,"h":18994,"l":18989.5,"c":18993.5,"v":23.621}
{"ts":1666350540000,"o":18993.5,"h":18994,"l":18991,"c":18991,"v":18.66}
{"ts":1666350600000,"o":18991,"h":18991.5,"l":18973.5,"c":18973.5,"v":61.959}
{"ts":1666350660000,"o":18973.5,"h":18974,"l":18973.5,"c":18973.5,"v":29.054}
{"ts":1666350720000,"o":18973.5,"h":18974,"l":18973.5,"c":18974,"v":6.954}
{"ts":1666350780000,"o":18974,"h":18974,"l":18966,"c":18966,"v":39.6}
{"ts":1666350840000,"o":18966,"h":18970,"l":18966,"c":18968.5,"v":33.699}
{"ts":1666350900000,"o":18968.5,"h":18988.5,"l":18966,"c":18988.5,"v":53.155}
{"ts":1666350960000,"o":18988.5,"h":18988.5,"l":18985,"c":18987.5,"v":23.924}
{"ts":1666351020000,"o":18987.5,"h":18988.5,"l":18987.5,"c":18988.5,"v":20.063}
{"ts":1666351080000,"o":18988.5,"h":18988.5,"l":18988,"c":18988,"v":16.592}
{"ts":1666351140000,"o":18988,"h":18988.5,"l":18988,"c":18988,"v":20.204}
{"ts":1666351200000,"o":18988,"h":18990.5,"l":18988,"c":18990,"v":27.744}
{"ts":1666351260000,"o":18990,"h":19006,"l":18990,"c":19000.5,"v":192.399}
{"ts":1666351320000,"o":19000.5,"h":19004,"l":18994,"c":19000,"v":97.478}
{"ts":1666351380000,"o":19000,"h":19000,"l":18993,"c":18997,"v":56.574}
{"ts":1666351440000,"o":18997,"h":18997.5,"l":18990,"c":18990,"v":17.583}
{"ts":1666351500000,"o":18990,"h":18990.5,"l":18990,"c":18990,"v":9.372}
{"ts":1666351560000,"o":18990,"h":18992,"l":18990,"c":18992,"v":12.683}
{"ts":1666351620000,"o":18992,"h":18992,"l":18991.5,"c":18991.5,"v":10.148}
{"ts":1666351680000,"o":18991.5,"h":18992,"l":18991.5,"c":18991.5,"v":6.001}
{"ts":1666351740000,"o":18991.5,"h":18992,"l":18991.5,"c":18991.5,"v":17.796}
{"ts":1666351800000,"o":18991.5,"h":18992,"l":18991.5,"c":18992,"v":63.48}
{"ts":1666351860000,"o":18992,"h":18992,"l":18982.5,"c":18983,"v":24.608}
{"ts":1666351920000,"o":18983,"h":18988,"l":18982.5,"c":18987.5,"v":10.647}
{"ts":1666351980000,"o":18987.5,"h":18988,"l":18987.5,"c":18987.5,"v":34.94}
{"ts":1666352040000,"o":18987.5,"h":18989,"l":18987.5,"c":18988.5,"v":16.887}
{"ts":1666352100000,"o":18988.5,"h":18990,"l":18988.5,"c":18989.5,"v":35.561}
{"ts":1666352160000,"o":18989.5,"h":18994,"l":18989,"c":18993.5,"v":34.286}
{"ts":1666352220000,"o":18993.5,"h":18997.5,"l":18993.5,"c":18997,"v":52.158}
{"ts":1666352280000,"o":18997,"h":18997.5,"l":18982.5,"c":18983,"v":26.63}
{"ts":1666352340000,"o":18983,"h":18983,"l":18982.5,"c":18982.5,"v":19.404}
{"ts":1666352400000,"o":18982.5,"h":18983,"l":18982.5,"c":18982.5,"v":23.331}
{"ts":1666352460000,"o":18982.5,"h":18983,"l":18980,"c":18980.5,"v":26.886}
{"ts":1666352520000,"o":18980.5,"h":18980.5,"l":18980,"c":18980,"v":9.954}
{"ts":1666352580000,"o":18980,"h":18980.5,"l":18976,"c":18976.5,"v":80.491}
{"ts":1666352640000,"o":18976.5,"h":18976.5,"l":18973,"c":18976.5,"v":66.764}
{"ts":1666352700000,"o":18976.5,"h":18987.5,"l":18976,"c":18987,"v":34.797}
{"ts":1666352760000,"o":18987,"h":18989,"l":18985.5,"c":18986,"v":11.882}
{"ts":1666352820000,"o":18986,"h":18986,"l":18975,"c":18980.5,"v":74.093}
{"ts":1666352880000,"o":18980.5,"h":18980.5,"l":18975,"c":18978.5,"v":29.022}
{"ts":1666352940000,"o":18978.5,"h":18978.5,"l":18973,"c":18973.5,"v":14.446}
{"ts":1666353000000,"o":18973.5,"h":18973.5,"l":18965,"c":18965.5,"v":92.717}
{"ts":1666353060000,"o":18965.5,"h":18965.5,"l":18961.5,"c":18961.5,"v":38.689}
{"ts":1666353120000,"o":18961.5,"h":18962,"l":18958,"c":18958,"v":79.261}
{"ts":1666353180000,"o":18958,"h":18958.5,"l":18958,"c":18958,"v":25.577}
{"ts":1666353240000,"o":18958,"h":18966.5,"l":18958,"c":18966.5,"v":66.308}
{"ts":1666353300000,"o":18966.5,"h":18966.5,"l":18949.5,"c":18949.5,"v":162.317}
{"ts":1666353360000,"o":18949.5,"h":18950,"l":18941.5,"c":18941.5,"v":232.797}
{"ts":1666353420000,"o":18941.5,"h":18950,"l":18935.5,"c":18941.5,"v":165.596}
{"ts":1666353480000,"o":18941.5,"h":18949.5,"l":18941.5,"c":18946.5,"v":129.217}
{"ts":1666353540000,"o":18946.5,"h":18946.5,"l":18936,"c":18936.5,"v":77.515}
{"ts":1666353600000,"o":18936.5,"h":18936.5,"l":18927.5,"c":18927.5,"v":261.615}
{"ts":1666353660000,"o":18927.5,"h":18928,"l":18920.5,"c":18921,"v":158.825}
{"ts":1666353720000,"o":18921,"h":18930.5,"l":18920.5,"c":18922,"v":153.344}
{"ts":1666353780000,"o":18922,"h":18930.5,"l":18921.5,"c":18925.5,"v":100.767}
{"ts":1666353840000,"o":18925.5,"h":18925.5,"l":18912,"c":18919.5,"v":326.005}
{"ts":1666353900000,"o":18919.5,"h":18934,"l":18919.5,"c":18934,"v":119.276}
{"ts":1666353960000,"o":18934,"h":18934,"l":18922,"c":18922,"v":103.592}
{"ts":1666354020000,"o":18922,"h":18925,"l":18922,"c":18923,"v":41.619}
{"ts":1666354080000,"o":18923,"h":18930,"l":18923,"c":18929,"v":50.684}
{"ts":1666354140000,"o":18929,"h":18934,"l":18929,"c":18934,"v":141.365}
{"ts":1666354200000,"o":18934,"h":18934,"l":18933.5,"c":18933.5,"v":50.042}
{"ts":1666354260000,"o":18933.5,"h":18934,"l":18753,"c":18829,"v":7190.147}
{"ts":1666354320000,"o":18829,"h":18831,"l":18793,"c":18806,"v":1005.772}
{"ts":1666354380000,"o":18806,"h":18820.5,"l":18621.5,"c":18709.5,"v":5239.806}
{"ts":1666354440000,"o":18709.5,"h":18763.5,"l":18700,"c":18763.5,"v":1430.332}
{"ts":1666354500000,"o":18763.5,"h":18765,"l":18711.5,"c":18752,"v":1079.059}
{"ts":1666354560000,"o":18752,"h":18752,"l":18719,"c":18739.5,"v":544.012}
{"ts":1666354620000,"o":18739.5,"h":18739.5,"l":18704.5,"c":18705,"v":534.026}
{"ts":1666354680000,"o":18705,"h":18731,"l":18701,"c":18726,"v":429.351}
{"ts":1666354740000,"o":18726,"h":18762.5,"l":18726,"c":18762,"v":394.007}
{"ts":1666354800000,"o":18762,"h":18762.5,"l":18730,"c":18730,"v":279.997}
{"ts":1666354860000,"o":18730,"h":18744.5,"l":18725,"c":18744.5,"v":201.437}
{"ts":1666354920000,"o":18744.5,"h":18747,"l":18732,"c":18738.5,"v":215.008}
{"ts":1666354980000,"o":18738.5,"h":18738.5,"l":18700,"c":18706,"v":636.681}
{"ts":1666355040000,"o":18706,"h":18742,"l":18705.5,"c":18742,"v":343.583}
{"ts":1666355100000,"o":18742,"h":18742,"l":18723,"c":18736,"v":178.003}
{"ts":1666355160000,"o":18736,"h":18745,"l":18736,"c":18744.5,"v":137.89}
{"ts":1666355220000,"o":18744.5,"h":18769,"l":18740,"c":18768.5,"v":359.761}
{"ts":1666355280000,"o":18768.5,"h":18783.5,"l":18768.5,"c":18776,"v":365.865}
{"ts":1666355340000,"o":18776,"h":18778,"l":18760,"c":18767.5,"v":187.955}
{"ts":1666355400000,"o":18767.5,"h":18768,"l":18726,"c":18726,"v":281.572}
{"ts":1666355460000,"o":18726,"h":18749,"l":18726,"c":18736,"v":189.568}
{"ts":1666355520000,"o":18736,"h":18745,"l":18730,"c":18745,"v":182.369}
{"ts":1666355580000,"o":18745,"h":18745,"l":18734.5,"c":18734.5,"v":108.454}
{"ts":1666355640000,"o":18734.5,"h":18745,"l":18734.5,"c":18743,"v":162.858}
{"ts":1666355700000,"o":18743,"h":18765.5,"l":18739,"c":18752.5,"v":321.398}
{"ts":1666355760000,"o":18752.5,"h":18761.5,"l":18750,"c":18761,"v":113.026}
{"ts":1666355820000,"o":18761,"h":18780,"l":18761,"c":18772,"v":354.963}
{"ts":1666355880000,"o":18772,"h":18774,"l":18770,"c":18773.5,"v":193.031}
{"ts":1666355940000,"o":18773.5,"h":18788,"l":18773.5,"c":18787.5,"v":190.349}
{"ts":1666356000000,"o":18787.5,"h":18792,"l":18765,"c":18765.5,"v":341.077}
{"ts":1666356060000,"o":18765.5,"h":18785,"l":18765,"c":18784.5,"v":108.384}
{"ts":1666356120000,"o":18784.5,"h":18798,"l":18784.5,"c":18798,"v":229.361}
{"ts":1666356180000,"o":18798,"h":18820,"l":18791,"c":18816,"v":597.429}
{"ts":1666356240000,"o":18816,"h":18819.5,"l":18804,"c":18810,"v":302.21}
{"ts":1666356300000,"o":18810,"h":18815.5,"l":18790,"c":18790.5,"v":245.333}
{"ts":1666356360000,"o":18790.5,"h":18790.5,"l":18772.5,"c":18773,"v":183.793}
{"ts":1666356420000,"o":18773,"h":18785.5,"l":18772.5,"c":18785.5,"v":249.738}
{"ts":1666356480000,"o":18785.5,"h":18785.5,"l":18772.5,"c":18778,"v":88.382}
{"ts":1666356540000,"o":18778,"h":18785.5,"l":18777,"c":18785.5,"v":80.486}
{"ts":1666356600000,"o":18785.5,"h":18785.5,"l":18757.5,"c":18760,"v":310.868}
{"ts":1666356660000,"o":18760,"h":18772,"l":18760,"c":18772,"v":70.268}
{"ts":1666356720000,"o":18772,"h":18775,"l":18766,"c":18766.5,"v":157.59}
{"ts":1666356780000,"o":18766.5,"h":18775,"l":18766,"c":18775,"v":65.214}
{"ts":1666356840000,"o":18775,"h":18783.5,"l":18774.5,"c":18783.5,"v":129.267}
{"ts":1666356900000,"o":18783.5,"h":18783.5,"l":18770.5,"c":18773.5,"v":68.656}
{"ts":1666356960000,"o":18773.5,"h":18800,"l":18773.5,"c":18800,"v":317.724}
{"ts":1666357020000,"o":18800,"h":18849,"l":18799.5,"c":18848,"v":783.873}
{"ts":1666357080000,"o":18848,"h":18883.5,"l":18840.5,"c":18878.5,"v":915.819}
{"ts":1666357140000,"o":18878.5,"h":18888,"l":18859.5,"c":18874,"v":593.102}
{"ts":1666357200000,"o":18874,"h":18885.5,"l":18855,"c":18885,"v":328.009}
{"ts":1666357260000,"o":18885,"h":18915,"l":18885,"c":18908,"v":907.674}
{"ts":1666357320000,"o":18908,"h":18952.5,"l":18908,"c":18951.5,"v":1965.802}
{"ts":1666357380000,"o":18951.5,"h":18965,"l":18914,"c":18915.5,"v":876.499}
{"ts":1666357440000,"o":18915.5,"h":18947,"l":18911.5,"c":18912.5,"v":414.137}
{"ts":1666357500000,"o":18912.5,"h":18937.5,"l":18908.5,"c":18926,"v":458.637}
{"ts":1666357560000,"o":18926,"h":18947.5,"l":18926,"c":18946,"v":339.903}
{"ts":1666357620000,"o":18946,"h":18984,"l":18940.5,"c":18975.5,"v":740.287}
{"ts":1666357680000,"o":18975.5,"h":18975.5,"l":18946.5,"c":18972,"v":479.852}
{"ts":1666357740000,"o":18972,"h":19008,"l":18971.5,"c":18976.5,"v":1239.738}
{"ts":1666357800000,"o":18976.5,"h":18977.5,"l":18945,"c":18960.5,"v":561.691}
{"ts":1666357860000,"o":18960.5,"h":18965.5,"l":18940,"c":18943.5,"v":221.707}
{"ts":1666357920000,"o":18943.5,"h":18958,"l":18943,"c":18943.5,"v":202.564}
{"ts":1666357980000,"o":18943.5,"h":18943.5,"l":18912.5,"c":18913,"v":467.995}
{"ts":1666358040000,"o":18913,"h":18930,"l":18911.5,"c":18927,"v":310.585}
{"ts":1666358100000,"o":18927,"h":18938,"l":18913,"c":18919.5,"v":174.375}
{"ts":1666358160000,"o":18919.5,"h":18920,"l":18890.5,"c":18903.5,"v":401.464}
{"ts":1666358220000,"o":18903.5,"h":18915,"l":18903,"c":18910.5,"v":157.725}
{"ts":1666358280000,"o":18910.5,"h":18920,"l":18900,"c":18900.5,"v":245.546}
{"ts":1666358340000,"o":18900.5,"h":18900.5,"l":18878.5,"c":18898,"v":304.758}
{"ts":1666358400000,"o":18898,"h":18915.5,"l":18893,"c":18915.5,"v":154.306}
{"ts":1666358460000,"o":18915.5,"h":18928.5,"l":18915,"c":18928.5,"v":367.334}
{"ts":1666358520000,"o":18928.5,"h":18940,"l":18913,"c":18918.5,"v":336.557}
{"ts":1666358580000,"o":18918.5,"h":18920.5,"l":18909.5,"c":18910,"v":110.626}
{"ts":1666358640000,"o":18910,"h":18918.5,"l":18909,"c":18918.5,"v":96.428}
{"ts":1666358700000,"o":18918.5,"h":18932,"l":18918.5,"c":18932,"v":196.647}
{"ts":1666358760000,"o":18932,"h":18949.5,"l":18931.5,"c":18949.5,"v":222.989}
{"ts":1666358820000,"o":18949.5,"h":18951.5,"l":18942.5,"c":18944,"v":205.225}
{"ts":1666358880000,"o":18944,"h":18950,"l":18933,"c":18950,"v":62.777}
{"ts":1666358940000,"o":18950,"h":18950,"l":18930,"c":18940.5,"v":160.759}
{"ts":1666359000000,"o":18940.5,"h":18945,"l":18918,"c":18918.5,"v":280.918}
{"ts":1666359060000,"o":18918.5,"h":18950,"l":18892.5,"c":18949.5,"v":550.385}
{"ts":1666359120000,"o":18949.5,"h":18980,"l":18949.5,"c":18973,"v":445.298}
{"ts":1666359180000,"o":18973,"h":18973.5,"l":18945,"c":18957.5,"v":262.346}
{"ts":1666359240000,"o":18957.5,"h":18960,"l":18929.5,"c":18929.5,"v":127.152}
{"ts":1666359300000,"o":18929.5,"h":18930,"l":18905,"c":18911.5,"v":323.231}
{"ts":1666359360000,"o":18911.5,"h":18942.5,"l":18911,"c":18931.5,"v":271.002}
{"ts":1666359420000,"o":18931.5,"h":18961,"l":18931,"c":18961,"v":195.67}
{"ts":1666359480000,"o":18961,"h":18965,"l":18944,"c":18945,"v":205.422}
{"ts":1666359540000,"o":18945,"h":18955.5,"l":18921.5,"c":18950,"v":152.535}
{"ts":1666359600000,"o":18950,"h":18950.5,"l":18928.5,"c":18936,"v":66.719}
{"ts":1666359660000,"o":18936,"h":18936,"l":18901,"c":18910.5,"v":299.523}
{"ts":1666359720000,"o":18910.5,"h":18910.5,"l":18889.5,"c":18903,"v":389.079}
{"ts":1666359780000,"o":18903,"h":18920,"l":18903,"c":18920,"v":132.562}
{"ts":1666359840000,"o":18920,"h":18960,"l":18919.5,"c":18958,"v":294.819}
{"ts":1666359900000,"o":18958,"h":19020,"l":18950,"c":19000,"v":1240.79}
{"ts":1666359960000,"o":19000,"h":19014.5,"l":18995,"c":19012.5,"v":404.713}
{"ts":1666360020000,"o":19012.5,"h":19012.5,"l":18981,"c":18991,"v":592.243}
{"ts":1666360080000,"o":18991,"h":18992.5,"l":18959,"c":18966.5,"v":353.118}
{"ts":1666360140000,"o":18966.5,"h":18994,"l":18966,"c":18988.5,"v":165.573}
{"ts":1666360200000,"o":18988.5,"h":18990,"l":18971,"c":18978.5,"v":105.21}
{"ts":1666360260000,"o":18978.5,"h":18989,"l":18960,"c":18969.5,"v":196.943}
{"ts":1666360320000,"o":18969.5,"h":18999.5,"l":18969,"c":18992,"v":154.57}
{"ts":1666360380000,"o":18992,"h":19029,"l":18990,"c":19021,"v":641.316}
{"ts":1666360440000,"o":19021,"h":19038.5,"l":19016.5,"c":19019.5,"v":620.716}
{"ts":1666360500000,"o":19019.5,"h":19038,"l":19019.5,"c":19020,"v":424.482}
{"ts":1666360560000,"o":19020,"h":19035,"l":19013,"c":19032,"v":324.755}
{"ts":1666360620000,"o":19032,"h":19040,"l":19027.5,"c":19037.5,"v":292.621}
{"ts":1666360680000,"o":19037.5,"h":19075,"l":19037.5,"c":19069,"v":1090.077}
{"ts":1666360740000,"o":19069,"h":19069.5,"l":19052.5,"c":19052.5,"v":306.063}
{"ts":1666360800000,"o":19052.5,"h":19082,"l":19052.5,"c":19067,"v":637.412}
{"ts":1666360860000,"o":19067,"h":19067,"l":19047.5,"c":19048,"v":225.064}
{"ts":1666360920000,"o":19048,"h":19052,"l":19038,"c":19038.5,"v":287.698}
{"ts":1666360980000,"o":19038.5,"h":19042,"l":19033,"c":19042,"v":148.071}
{"ts":1666361040000,"o":19042,"h":19055.5,"l":19041.5,"c":19055.5,"v":235.73}
{"ts":1666361100000,"o":19055.5,"h":19070,"l":19055,"c":19069.5,"v":215.628}
{"ts":1666361160000,"o":19069.5,"h":19093.5,"l":19069.5,"c":19087.5,"v":513.144}
{"ts":1666361220000,"o":19087.5,"h":19119,"l":19087,"c":19092.5,"v":1097.848}
{"ts":1666361280000,"o":19092.5,"h":19109,"l":19085,"c":19085,"v":363.448}
{"ts":1666361340000,"o":19085,"h":19085.5,"l":19072,"c":19072,"v":361.421}
{"ts":1666361400000,"o":19072,"h":19091,"l":19072,"c":19077,"v":313.986}
{"ts":1666361460000,"o":19077,"h":19084.5,"l":19061,"c":19061,"v":212.125}
{"ts":1666361520000,"o":19061,"h":19083,"l":19061,"c":19074.5,"v":170.326}
{"ts":1666361580000,"o":19074.5,"h":19098,"l":19070.5,"c":19085,"v":266.871}
{"ts":1666361640000,"o":19085,"h":19100,"l":19085,"c":19100,"v":466.784}
{"ts":1666361700000,"o":19100,"h":19107,"l":19071,"c":19091,"v":440.874}
{"ts":1666361760000,"o":19091,"h":19099,"l":19073,"c":19084,"v":325.519}
{"ts":1666361820000,"o":19084,"h":19084,"l":19071,"c":19074,"v":117.321}
{"ts":1666361880000,"o":19074,"h":19075,"l":19070,"c":19070,"v":100.77}
{"ts":1666361940000,"o":19070,"h":19070.5,"l":19065,"c":19065,"v":124.465}
{"ts":1666362000000,"o":19065,"h":19080,"l":19061.5,"c":19061.5,"v":174.549}
{"ts":1666362060000,"o":19061.5,"h":19061.5,"l":19032,"c":19032,"v":647.37}
{"ts":1666362120000,"o":19032,"h":19050,"l":19032,"c":19047.5,"v":268.973}
{"ts":1666362180000,"o":19047.5,"h":19047.5,"l":19026,"c":19026.5,"v":284.632}
{"ts":1666362240000,"o":19026.5,"h":19030,"l":19005,"c":19005.5,"v":720.505}
{"ts":1666362300000,"o":19005.5,"h":19015.5,"l":18997.5,"c":18998.5,"v":421.019}
{"ts":1666362360000,"o":18998.5,"h":19006,"l":18987,"c":18994.5,"v":443.694}
{"ts":1666362420000,"o":18994.5,"h":19013.5,"l":18987.5,"c":19007,"v":619.63}
{"ts":1666362480000,"o":19007,"h":19007.5,"l":18981,"c":18981,"v":183.753}
{"ts":1666362540000,"o":18981,"h":18995.5,"l":18981,"c":18990.5,"v":305.01}
{"ts":1666362600000,"o":18990.5,"h":19009.5,"l":18989,"c":19001.5,"v":157.807}
{"ts":1666362660000,"o":19001.5,"h":19001.5,"l":18992.5,"c":18995,"v":109.097}
{"ts":1666362720000,"o":18995,"h":19000,"l":18987,"c":18987.5,"v":89.634}
{"ts":1666362780000,"o":18987.5,"h":18987.5,"l":18967,"c":18975.5,"v":475.856}
{"ts":1666362840000,"o":18975.5,"h":18975.5,"l":18949.5,"c":18955,"v":414.937}
{"ts":1666362900000,"o":18955,"h":18961,"l":18935,"c":18940,"v":501.256}
{"ts":1666362960000,"o":18940,"h":18945,"l":18930,"c":18944,"v":346.634}
{"ts":1666363020000,"o":18944,"h":18973,"l":18943.5,"c":18970.5,"v":318.749}
{"ts":1666363080000,"o":18970.5,"h":18970.5,"l":18955,"c":18963.5,"v":183.279}
{"ts":1666363140000,"o":18963.5,"h":18970.5,"l":18961.5,"c":18965.5,"v":98.006}
{"ts":1666363200000,"o":18965.5,"h":18985,"l":18965.5,"c":18982,"v":124.29}
{"ts":1666363260000,"o":18982,"h":19004,"l":18975,"c":19001.5,"v":225.258}
{"ts":1666363320000,"o":19001.5,"h":19001.5,"l":18974,"c":18988,"v":103.835}
{"ts":1666363380000,"o":18988,"h":18988,"l":18972,"c":18982.5,"v":62.53}
{"ts":1666363440000,"o":18982.5,"h":18990,"l":18973,"c":18988.5,"v":65.105}
{"ts":1666363500000,"o":18988.5,"h":18999,"l":18981.5,"c":18998.5,"v":166.624}
{"ts":1666363560000,"o":18998.5,"h":19008,"l":18996.5,"c":18996.5,"v":282.87}
{"ts":1666363620000,"o":18996.5,"h":19020,"l":18996,"c":19015.5,"v":292.066}
{"ts":1666363680000,"o":19015.5,"h":19017.5,"l":19000,"c":19003.5,"v":126.452}
{"ts":1666363740000,"o":19003.5,"h":19016.5,"l":18995,"c":19011.5,"v":157.367}
{"ts":1666363800000,"o":19011.5,"h":19020,"l":19011.5,"c":19019.5,"v":101.324}
{"ts":1666363860000,"o":19019.5,"h":19025,"l":19008.5,"c":19009,"v":216.449}
{"ts":1666363920000,"o":19009,"h":19014,"l":18996.5,"c":19012.5,"v":141.68}
{"ts":1666363980000,"o":19012.5,"h":19027,"l":19012.5,"c":19027,"v":46.34}
{"ts":1666364040000,"o":19027,"h":19027,"l":19015,"c":19020,"v":66.993}
{"ts":1666364100000,"o":19020,"h":19020,"l":19000,"c":19000.5,"v":155.33}
{"ts":1666364160000,"o":19000.5,"h":19000.5,"l":18996,"c":18998.5,"v":125.112}
{"ts":1666364220000,"o":18998.5,"h":18999,"l":18968.5,"c":18970.5,"v":191.938}
{"ts":1666364280000,"o":18970.5,"h":18973.5,"l":18959,"c":18973.5,"v":199.097}
{"ts":1666364340000,"o":18973.5,"h":18978.5,"l":18968,"c":18968.5,"v":86.148}
{"ts":1666364400000,"o":18968.5,"h":18968.5,"l":18961,"c":18961.5,"v":151.913}
{"ts":1666364460000,"o":18961.5,"h":18962.5,"l":18954,"c":18954.5,"v":248.462}
{"ts":1666364520000,"o":18954.5,"h":18959.5,"l":18937,"c":18954.5,"v":448.923}
{"ts":1666364580000,"o":18954.5,"h":18965.5,"l":18954.5,"c":18963,"v":123.575}
{"ts":1666364640000,"o":18963,"h":18963,"l":18940.5,"c":18951.5,"v":165.699}
{"ts":1666364700000,"o":18951.5,"h":18958.5,"l":18951.5,"c":18958.5,"v":66.799}
{"ts":1666364760000,"o":18958.5,"h":18959.5,"l":18951.5,"c":18959,"v":96.348}
{"ts":1666364820000,"o":18959,"h":18965.5,"l":18956,"c":18962,"v":72.155}
{"ts":1666364880000,"o":18962,"h":18966,"l":18958.5,"c":18965.5,"v":65.15}
{"ts":1666364940000,"o":18965.5,"h":18978,"l":18965.5,"c":18978,"v":148.1}
{"ts":1666365000000,"o":18978,"h":18990,"l":18977.5,"c":18986.5,"v":111.403}
{"ts":1666365060000,"o":18986.5,"h":19004,"l":18986.5,"c":18994.5,"v":216.148}
{"ts":1666365120000,"o":18994.5,"h":18994.5,"l":18984.5,"c":18989.5,"v":82.948}
{"ts":1666365180000,"o":18989.5,"h":18992,"l":18974,"c":18974.5,"v":88.506}
{"ts":1666365240000,"o":18974.5,"h":18987,"l":18974,"c":18987,"v":78.57}
{"ts":1666365300000,"o":18987,"h":18998.5,"l":18979.5,"c":18994.5,"v":59.376}
{"ts":1666365360000,"o":18994.5,"h":18994.5,"l":18982.5,"c":18990,"v":11.468}
{"ts":1666365420000,"o":18990,"h":18990,"l":18986,"c":18990,"v":18.468}
{"ts":1666365480000,"o":18990,"h":18990,"l":18975,"c":18975.5,"v":20.195}
{"ts":1666365540000,"o":18975.5,"h":18976,"l":18971.5,"c":18972,"v":134.322}
{"ts":1666365600000,"o":18972,"h":18976.5,"l":18960.5,"c":18976,"v":88.53}
{"ts":1666365660000,"o":18976,"h":19015.5,"l":18976,"c":19011.5,"v":360.204}
{"ts":1666365720000,"o":19011.5,"h":19014,"l":18997.5,"c":19002,"v":194.188}
{"ts":1666365780000,"o":19002,"h":19010,"l":19002,"c":19010,"v":89.707}
{"ts":1666365840000,"o":19010,"h":19019,"l":19000,"c":19000.5,"v":231.643}
{"ts":1666365900000,"o":19000.5,"h":19019.5,"l":19000,"c":19018.5,"v":82.393}
{"ts":1666365960000,"o":19018.5,"h":19048,"l":19018,"c":19045,"v":751.139}
{"ts":1666366020000,"o":19045,"h":19045.5,"l":19030,"c":19030.5,"v":199.822}
{"ts":1666366080000,"o":19030.5,"h":19039,"l":19024.5,"c":19039,"v":72.872}
{"ts":1666366140000,"o":19039,"h":19039,"l":19033,"c":19033.5,"v":54.986}
{"ts":1666366200000,"o":19033.5,"h":19064.5,"l":19033,"c":19064.5,"v":251.818}
{"ts":1666366260000,"o":19064.5,"h":19077,"l":19057.5,"c":19060.5,"v":385.053}
{"ts":1666366320000,"o":19060.5,"h":19060.5,"l":19053.5,"c":19056,"v":62.485}
{"ts":1666366380000,"o":19056,"h":19066.5,"l":19056,"c":19061.5,"v":120.058}
{"ts":1666366440000,"o":19061.5,"h":19062,"l":19050.5,"c":19051,"v":197.706}
{"ts":1666366500000,"o":19051,"h":19053,"l":19035,"c":19035.5,"v":118.572}
{"ts":1666366560000,"o":19035.5,"h":19039.5,"l":19016.5,"c":19017,"v":191.144}
{"ts":1666366620000,"o":19017,"h":19017,"l":19003.5,"c":19008.5,"v":143.086}
{"ts":1666366680000,"o":19008.5,"h":19023.5,"l":19008.5,"c":19023,"v":68.307}
{"ts":1666366740000,"o":19023,"h":19026.5,"l":19015.5,"c":19020,"v":40.558}
{"ts":1666366800000,"o":19020,"h":19031,"l":19020,"c":19031,"v":78.961}
{"ts":1666366860000,"o":19031,"h":19047.5,"l":19030.5,"c":19034.5,"v":71.407}
{"ts":1666366920000,"o":19034.5,"h":19042,"l":19034.5,"c":19040,"v":29.361}
{"ts":1666366980000,"o":19040,"h":19044.5,"l":19040,"c":19044,"v":64.753}
{"ts":1666367040000,"o":19044,"h":19056,"l":19044,"c":19049.5,"v":55.935}
{"ts":1666367100000,"o":19049.5,"h":19056,"l":19047,"c":19053,"v":94.143}
{"ts":1666367160000,"o":19053,"h":19053.5,"l":19050,"c":19050,"v":26.178}
{"ts":1666367220000,"o":19050,"h":19068.5,"l":19040.5,"c":19059.5,"v":323.17}
{"ts":1666367280000,"o":19059.5,"h":19061,"l":19056,"c":19061,"v":80.446}
{"ts":1666367340000,"o":19061,"h":19064,"l":19053.5,"c":19064,"v":72.48}
{"ts":1666367400000,"o":19064,"h":19080,"l":19059.5,"c":19079,"v":259.293}
{"ts":1666367460000,"o":19079,"h":19082,"l":19063.5,"c":19067.5,"v":142.599}
{"ts":1666367520000,"o":19067.5,"h":19068,"l":19056,"c":19057.5,"v":178.848}
{"ts":1666367580000,"o":19057.5,"h":19075.5,"l":19057.5,"c":19075,"v":141.072}
{"ts":1666367640000,"o":19075,"h":19085,"l":19074.5,"c":19076,"v":286.012}
{"ts":1666367700000,"o":19076,"h":19076.5,"l":19063,"c":19069.5,"v":131.812}
{"ts":1666367760000,"o":19069.5,"h":19083,"l":19069.5,"c":19078.5,"v":105.79}
{"ts":1666367820000,"o":19078.5,"h":19092,"l":19078.5,"c":19089.5,"v":261.306}
{"ts":1666367880000,"o":19089.5,"h":19146.5,"l":19089,"c":19127,"v":1473.728}
{"ts":1666367940000,"o":19127,"h":19159.5,"l":19127,"c":19154.5,"v":998.069}
{"ts":1666368000000,"o":19154.5,"h":19190,"l":19154.5,"c":19160.5,"v":1113.155}
{"ts":1666368060000,"o":19160.5,"h":19187,"l":19160.5,"c":19177,"v":434.861}
{"ts":1666368120000,"o":19177,"h":19199.5,"l":19175,"c":19195.5,"v":574.822}
{"ts":1666368180000,"o":19195.5,"h":19215,"l":19194,"c":19194.5,"v":981.41}
{"ts":1666368240000,"o":19194.5,"h":19213,"l":19184.5,"c":19212.5,"v":586.201}
{"ts":1666368300000,"o":19212.5,"h":19212.5,"l":19167.5,"c":19181.5,"v":593.777}
{"ts":1666368360000,"o":19181.5,"h":19188,"l":19161,"c":19177,"v":585.649}
{"ts":1666368420000,"o":19177,"h":19184,"l":19161,"c":19166.5,"v":217.214}
{"ts":1666368480000,"o":19166.5,"h":19177,"l":19166.5,"c":19175.5,"v":112.576}
{"ts":1666368540000,"o":19175.5,"h":19182.5,"l":19160.5,"c":19161,"v":163.408}
{"ts":1666368600000,"o":19161,"h":19173.5,"l":19159.5,"c":19173.5,"v":385.998}
{"ts":1666368660000,"o":19173.5,"h":19173.5,"l":19162.5,"c":19162.5,"v":165.477}
{"ts":1666368720000,"o":19162.5,"h":19163,"l":19128,"c":19131,"v":508.814}
{"ts":1666368780000,"o":19131,"h":19149,"l":19126,"c":19126,"v":219.696}
{"ts":1666368840000,"o":19126,"h":19135.5,"l":19126,"c":19135.5,"v":159.282}
{"ts":1666368900000,"o":19135.5,"h":19150,"l":19135,"c":19150,"v":172.456}
{"ts":1666368960000,"o":19150,"h":19150,"l":19145,"c":19145,"v":214.907}
{"ts":1666369020000,"o":19145,"h":19145.5,"l":19141.5,"c":19141.5,"v":51.943}
{"ts":1666369080000,"o":19141.5,"h":19148,"l":19118.5,"c":19119,"v":309.39}
{"ts":1666369140000,"o":19119,"h":19128.5,"l":19118.5,"c":19119,"v":296.722}
{"ts":1666369200000,"o":19119,"h":19130,"l":19115,"c":19115.5,"v":220.599}
{"ts":1666369260000,"o":19115.5,"h":19139.5,"l":19115,"c":19136,"v":188.737}
{"ts":1666369320000,"o":19136,"h":19139,"l":19126,"c":19126.5,"v":46.085}
{"ts":1666369380000,"o":19126.5,"h":19130,"l":19126,"c":19130,"v":48.09}
{"ts":1666369440000,"o":19130,"h":19155,"l":19125.5,"c":19155,"v":112.802}
{"ts":1666369500000,"o":19155,"h":19160,"l":19148.5,"c":19160,"v":123.748}
{"ts":1666369560000,"o":19160,"h":19176,"l":19151,"c":19151,"v":493.152}
{"ts":1666369620000,"o":19151,"h":19151.5,"l":19136.5,"c":19138,"v":121.338}
{"ts":1666369680000,"o":19138,"h":19138,"l":19126.5,"c":19127,"v":186.199}
{"ts":1666369740000,"o":19127,"h":19129,"l":19105,"c":19105,"v":220.706}
{"ts":1666369800000,"o":19105,"h":19122,"l":19105,"c":19122,"v":159.934}
{"ts":1666369860000,"o":19122,"h":19122,"l":19094.5,"c":19101,"v":312.495}
{"ts":1666369920000,"o":19101,"h":19118.5,"l":19101,"c":19116.5,"v":110.801}
{"ts":1666369980000,"o":19116.5,"h":19125,"l":19116.5,"c":19121.5,"v":71.374}
{"ts":1666370040000,"o":19121.5,"h":19132.5,"l":19121,"c":19125,"v":72.664}
{"ts":1666370100000,"o":19125,"h":19130,"l":19125,"c":19128,"v":42.006}
{"ts":1666370160000,"o":19128,"h":19128,"l":19117,"c":19118,"v":48.513}
{"ts":1666370220000,"o":19118,"h":19141,"l":19117,"c":19141,"v":120.722}
{"ts":1666370280000,"o":19141,"h":19147,"l":19120,"c":19120.5,"v":379.634}
{"ts":1666370340000,"o":19120.5,"h":19120.5,"l":19103,"c":19108.5,"v":167.667}
{"ts":1666370400000,"o":19108.5,"h":19126,"l":19108,"c":19126,"v":71.484}
{"ts":1666370460000,"o":19126,"h":19131,"l":19126,"c":19128.5,"v":32.768}
{"ts":1666370520000,"o":19128.5,"h":19131,"l":19125.5,"c":19126,"v":86.645}
{"ts":1666370580000,"o":19126,"h":19135.5,"l":19125.5,"c":19135.5,"v":39.67}
{"ts":1666370640000,"o":19135.5,"h":19135.5,"l":19125,"c":19125,"v":25.835}
{"ts":1666370700000,"o":19125,"h":19149.5,"l":19125,"c":19149.5,"v":113.764}
{"ts":1666370760000,"o":19149.5,"h":19158.5,"l":19146,"c":19146,"v":206.209}
{"ts":1666370820000,"o":19146,"h":19146.5,"l":19138,"c":19138,"v":96.972}
{"ts":1666370880000,"o":19138,"h":19148.5,"l":19138,"c":19146.5,"v":54.176}
{"ts":1666370940000,"o":19146.5,"h":19155.5,"l":19146,"c":19147.5,"v":122.588}
{"ts":1666371000000,"o":19147.5,"h":19158,"l":19147.5,"c":19155.5,"v":100.486}
{"ts":1666371060000,"o":19155.5,"h":19156,"l":19152,"c":19154,"v":52.467}
{"ts":1666371120000,"o":19154,"h":19154.5,"l":19148,"c":19148,"v":70.137}
{"ts":1666371180000,"o":19148,"h":19150,"l":19148,"c":19150,"v":50.781}
{"ts":1666371240000,"o":19150,"h":19150,"l":19141,"c":19141,"v":100.482}
{"ts":1666371300000,"o":19141,"h":19148.5,"l":19129,"c":19129.5,"v":201.293}
{"ts":1666371360000,"o":19129.5,"h":19129.5,"l":19113,"c":19113.5,"v":108.273}
{"ts":1666371420000,"o":19113.5,"h":19118.5,"l":19111.5,"c":19115.5,"v":70.863}
{"ts":1666371480000,"o":19115.5,"h":19124.5,"l":19111.5,"c":19121,"v":118.887}
{"ts":1666371540000,"o":19121,"h":19121,"l":19112,"c":19118.5,"v":59.107}
{"ts":1666371600000,"o":19118.5,"h":19127.5,"l":19118,"c":19125.5,"v":79.373}
{"ts":1666371660000,"o":19125.5,"h":19127.5,"l":19121.5,"c":19122,"v":44.078}
{"ts":1666371720000,"o":19122,"h":19130,"l":19121.5,"c":19130,"v":50.086}
{"ts":1666371780000,"o":19130,"h":19130,"l":19124,"c":19124.5,"v":69.052}
{"ts":1666371840000,"o":19124.5,"h":19124.5,"l":19112,"c":19117.5,"v":64.658}
{"ts":1666371900000,"o":19117.5,"h":19118,"l":19117.5,"c":19118,"v":27.075}
{"ts":1666371960000,"o":19118,"h":19126.5,"l":19117.5,"c":19118,"v":42.105}
{"ts":1666372020000,"o":19118,"h":19130,"l":19118,"c":19129,"v":109.853}
{"ts":1666372080000,"o":19129,"h":19129.5,"l":19122,"c":19122.5,"v":24.778}
{"ts":1666372140000,"o":19122.5,"h":19122.5,"l":19101,"c":19101,"v":215.431}
{"ts":1666372200000,"o":19101,"h":19103,"l":19100,"c":19102.5,"v":147.287}
{"ts":1666372260000,"o":19102.5,"h":19102.5,"l":19074,"c":19075.5,"v":686.803}
{"ts":1666372320000,"o":19075.5,"h":19096,"l":19075.5,"c":19095.5,"v":186.762}
{"ts":1666372380000,"o":19095.5,"h":19105.5,"l":19095.5,"c":19104,"v":95.46}
{"ts":1666372440000,"o":19104,"h":19107.5,"l":19101.5,"c":19101.5,"v":103.682}
{"ts":1666372500000,"o":19101.5,"h":19107.5,"l":19098.5,"c":19099,"v":101.289}
{"ts":1666372560000,"o":19099,"h":19104.5,"l":19098.5,"c":19104.5,"v":47.405}
{"ts":1666372620000,"o":19104.5,"h":19113.5,"l":19101.5,"c":19113,"v":34.724}
{"ts":1666372680000,"o":19113,"h":19117.5,"l":19104.5,"c":19104.5,"v":143.224}
{"ts":1666372740000,"o":19104.5,"h":19114.5,"l":19104.5,"c":19114,"v":54.524}
{"ts":1666372800000,"o":19114,"h":19114.5,"l":19110,"c":19110.5,"v":16.078}
{"ts":1666372860000,"o":19110.5,"h":19119,"l":19110,"c":19119,"v":38.035}
{"ts":1666372920000,"o":19119,"h":19122.5,"l":19107,"c":19107,"v":108.957}
{"ts":1666372980000,"o":19107,"h":19107.5,"l":19091.5,"c":19099.5,"v":154.675}
{"ts":1666373040000,"o":19099.5,"h":19100,"l":19099.5,"c":19099.5,"v":65.805}
{"ts":1666373100000,"o":19099.5,"h":19105,"l":19099.5,"c":19105,"v":59.056}
{"ts":1666373160000,"o":19105,"h":19123,"l":19104.5,"c":19122.5,"v":106.653}
{"ts":1666373220000,"o":19122.5,"h":19129,"l":19122.5,"c":19125.5,"v":66.835}
{"ts":1666373280000,"o":19125.5,"h":19128.5,"l":19125,"c":19125,"v":29.832}
{"ts":1666373340000,"o":19125,"h":19125.5,"l":19125,"c":19125.5,"v":26.851}
{"ts":1666373400000,"o":19125.5,"h":19148,"l":19125,"c":19147.5,"v":250.91}
{"ts":1666373460000,"o":19147.5,"h":19162,"l":19142.5,"c":19162,"v":194.484}
{"ts":1666373520000,"o":19162,"h":19162,"l":19154,"c":19158.5,"v":132.419}
{"ts":1666373580000,"o":19158.5,"h":19159,"l":19145.5,"c":19146,"v":52.712}
{"ts":1666373640000,"o":19146,"h":19146,"l":19129.5,"c":19141,"v":320.414}
{"ts":1666373700000,"o":19141,"h":19155,"l":19141,"c":19144.5,"v":182.855}
{"ts":1666373760000,"o":19144.5,"h":19150,"l":19139.5,"c":19139.5,"v":52.753}
{"ts":1666373820000,"o":19139.5,"h":19140,"l":19130,"c":19134.5,"v":113.072}
{"ts":1666373880000,"o":19134.5,"h":19135,"l":19119.5,"c":19119.5,"v":206.255}
{"ts":1666373940000,"o":19119.5,"h":19119.5,"l":19103,"c":19109,"v":59.218}
{"ts":1666374000000,"o":19109,"h":19119.5,"l":19109,"c":19112.5,"v":57.64}
{"ts":1666374060000,"o":19112.5,"h":19122,"l":19112.5,"c":19118.5,"v":39.374}
{"ts":1666374120000,"o":19118.5,"h":19127.5,"l":19118,"c":19122.5,"v":79.839}
{"ts":1666374180000,"o":19122.5,"h":19125,"l":19122,"c":19125,"v":47.423}
{"ts":1666374240000,"o":19125,"h":19125,"l":19113,"c":19113.5,"v":25.153}
{"ts":1666374300000,"o":19113.5,"h":19123,"l":19113,"c":19122.5,"v":36.692}
{"ts":1666374360000,"o":19122.5,"h":19126.5,"l":19118,"c":19118.5,"v":11.716}
{"ts":1666374420000,"o":19118.5,"h":19118.5,"l":19118,"c":19118,"v":19.557}
{"ts":1666374480000,"o":19118,"h":19133,"l":19118,"c":19132,"v":52.854}
{"ts":1666374540000,"o":19132,"h":19134.5,"l":19131.5,"c":19134.5,"v":18.499}
{"ts":1666374600000,"o":19134.5,"h":19144,"l":19134,"c":19143.5,"v":92.148}
{"ts":1666374660000,"o":19143.5,"h":19148,"l":19139,"c":19139,"v":53.392}
{"ts":1666374720000,"o":19139,"h":19144,"l":19127,"c":19136.5,"v":160.476}
{"ts":1666374780000,"o":19136.5,"h":19150,"l":19136,"c":19149.5,"v":62.749}
{"ts":1666374840000,"o":19149.5,"h":19150,"l":19143.5,"c":19143.5,"v":48.407}
{"ts":1666374900000,"o":19143.5,"h":19143.5,"l":19135.5,"c":19135.5,"v":31.202}
{"ts":1666374960000,"o":19135.5,"h":19138,"l":19135.5,"c":19138,"v":26.356}
{"ts":1666375020000,"o":19138,"h":19143.5,"l":19137.5,"c":19143,"v":30.367}
{"ts":1666375080000,"o":19143,"h":19147.5,"l":19143,"c":19147.5,"v":55.443}
{"ts":1666375140000,"o":19147.5,"h":19147.5,"l":19141.5,"c":19142,"v":40.324}
{"ts":1666375200000,"o":19142,"h":19155,"l":19141.5,"c":19152.5,"v":84.219}
{"ts":1666375260000,"o":19152.5,"h":19159.5,"l":19150.5,"c":19159,"v":51.999}
{"ts":1666375320000,"o":19159,"h":19174,"l":19159,"c":19171,"v":324.75}
{"ts":1666375380000,"o":19171,"h":19175,"l":19165.5,"c":19175,"v":163.296}
{"ts":1666375440000,"o":19175,"h":19185,"l":19172.5,"c":19175,"v":228.336}
{"ts":1666375500000,"o":19175,"h":19175.5,"l":19169.5,"c":19174.5,"v":83.142}
{"ts":1666375560000,"o":19174.5,"h":19180,"l":19174.5,"c":19179.5,"v":105.656}
{"ts":1666375620000,"o":19179.5,"h":19186,"l":19172.5,"c":19185.5,"v":279.273}
{"ts":1666375680000,"o":19185.5,"h":19188,"l":19185.5,"c":19188,"v":47.409}
{"ts":1666375740000,"o":19188,"h":19194,"l":19181,"c":19181,"v":161.789}
{"ts":1666375800000,"o":19181,"h":19189.5,"l":19181,"c":19189,"v":42.118}
{"ts":1666375860000,"o":19189,"h":19190,"l":19166,"c":19166.5,"v":362.014}
{"ts":1666375920000,"o":19166.5,"h":19175,"l":19158,"c":19175,"v":274.33}
{"ts":1666375980000,"o":19175,"h":19175,"l":19156,"c":19156.5,"v":65.878}
{"ts":1666376040000,"o":19156.5,"h":19156.5,"l":19145.5,"c":19146,"v":121.789}
{"ts":1666376100000,"o":19146,"h":19155.5,"l":19145.5,"c":19147,"v":91.811}
{"ts":1666376160000,"o":19147,"h":19149.5,"l":19141,"c":19141.5,"v":92.443}
{"ts":1666376220000,"o":19141.5,"h":19148,"l":19131,"c":19148,"v":150.773}
{"ts":1666376280000,"o":19148,"h":19148,"l":19145,"c":19145.5,"v":73.662}
{"ts":1666376340000,"o":19145.5,"h":19145.5,"l":19140,"c":19140.5,"v":50.108}
{"ts":1666376400000,"o":19140.5,"h":19147.5,"l":19140,"c":19147.5,"v":40.034}
{"ts":1666376460000,"o":19147.5,"h":19147.5,"l":19141,"c":19141,"v":51.568}
{"ts":1666376520000,"o":19141,"h":19141,"l":19127.5,"c":19129,"v":118.925}
{"ts":1666376580000,"o":19129,"h":19129,"l":19126.5,"c":19126.5,"v":46.853}
{"ts":1666376640000,"o":19126.5,"h":19127,"l":19123,"c":19123.5,"v":28.65}
{"ts":1666376700000,"o":19123.5,"h":19127,"l":19120,"c":19120.5,"v":142.579}
{"ts":1666376760000,"o":19120.5,"h":19120.5,"l":19112,"c":19112.5,"v":57.333}
{"ts":1666376820000,"o":19112.5,"h":19120.5,"l":19112,"c":19120,"v":208.032}
{"ts":1666376880000,"o":19120,"h":19131.5,"l":19120,"c":19131.5,"v":101.177}
{"ts":1666376940000,"o":19131.5,"h":19131.5,"l":19124.5,"c":19125,"v":26.646}
{"ts":1666377000000,"o":19125,"h":19134.5,"l":19124.5,"c":19134.5,"v":65.933}
{"ts":1666377060000,"o":19134.5,"h":19142.5,"l":19134,"c":19139.5,"v":109.665}
{"ts":1666377120000,"o":19139.5,"h":19139.5,"l":19134,"c":19135.5,"v":18.31}
{"ts":1666377180000,"o":19135.5,"h":19135.5,"l":19127.5,"c":19132.5,"v":74.05}
{"ts":1666377240000,"o":19132.5,"h":19132.5,"l":19117,"c":19117,"v":144.489}
{"ts":1666377300000,"o":19117,"h":19117.5,"l":19117,"c":19117,"v":18.578}
{"ts":1666377360000,"o":19117,"h":19120.5,"l":19112,"c":19112,"v":61.37}
{"ts":1666377420000,"o":19112,"h":19125,"l":19112,"c":19125,"v":106.919}
{"ts":1666377480000,"o":19125,"h":19130,"l":19121.5,"c":19122,"v":116.732}
{"ts":1666377540000,"o":19122,"h":19128.5,"l":19116,"c":19128,"v":89.381}
{"ts":1666377600000,"o":19128,"h":19134,"l":19127.5,"c":19128,"v":35.558}
{"ts":1666377660000,"o":19128,"h":19128,"l":19124,"c":19127.5,"v":18.802}
{"ts":1666377720000,"o":19127.5,"h":19131.5,"l":19125,"c":19125.5,"v":30.623}
{"ts":1666377780000,"o":19125.5,"h":19125.5,"l":19125,"c":19125.5,"v":10.414}
{"ts":1666377840000,"o":19125.5,"h":19125.5,"l":19120,"c":19120.5,"v":27.68}
{"ts":1666377900000,"o":19120.5,"h":19125,"l":19113,"c":19113,"v":37.423}
{"ts":1666377960000,"o":19113,"h":19118.5,"l":19113,"c":19118.5,"v":17.571}
{"ts":1666378020000,"o":19118.5,"h":19123.5,"l":19118,"c":19123,"v":94.02}
{"ts":1666378080000,"o":19123,"h":19123.5,"l":19121,"c":19121,"v":49.881}
{"ts":1666378140000,"o":19121,"h":19136,"l":19121,"c":19135.5,"v":56.616}
{"ts":1666378200000,"o":19135.5,"h":19135.5,"l":19129.5,"c":19130,"v":63.579}
{"ts":1666378260000,"o":19130,"h":19130,"l":19126,"c":19126,"v":16.073}
{"ts":1666378320000,"o":19126,"h":19130,"l":19126,"c":19129.5,"v":28.198}
{"ts":1666378380000,"o":19129.5,"h":19130,"l":19122.5,"c":19122.5,"v":26.626}
{"ts":1666378440000,"o":19122.5,"h":19123,"l":19120,"c":19120,"v":15.149}
{"ts":1666378500000,"o":19120,"h":19127,"l":19120,"c":19124.5,"v":8.623}
{"ts":1666378560000,"o":19124.5,"h":19131.5,"l":19124.5,"c":19131.5,"v":26.351}
{"ts":1666378620000,"o":19131.5,"h":19133.5,"l":19126,"c":19133,"v":22.055}
{"ts":1666378680000,"o":19133,"h":19133.5,"l":19133,"c":19133,"v":12.894}
{"ts":1666378740000,"o":19133,"h":19136,"l":19124.5,"c":19126.5,"v":197.891}
{"ts":1666378800000,"o":19126.5,"h":19131.5,"l":19126.5,"c":19131.5,"v":16.399}
{"ts":1666378860000,"o":19131.5,"h":19131.5,"l":19127,"c":19131.5,"v":12.979}
{"ts":1666378920000,"o":19131.5,"h":19135,"l":19131,"c":19135,"v":12.269}
{"ts":1666378980000,"o":19135,"h":19152,"l":19134.5,"c":19152,"v":125.32}
{"ts":1666379040000,"o":19152,"h":19163,"l":19151.5,"c":19158.5,"v":126.073}
{"ts":1666379100000,"o":19158.5,"h":19158.5,"l":19152,"c":19152.5,"v":35.919}
{"ts":1666379160000,"o":19152.5,"h":19152.5,"l":19150,"c":19150,"v":98.188}
{"ts":1666379220000,"o":19150,"h":19156.5,"l":19150,"c":19156,"v":40.021}
{"ts":1666379280000,"o":19156,"h":19156.5,"l":19152.5,"c":19152.5,"v":60.551}
{"ts":1666379340000,"o":19152.5,"h":19153,"l":19152.5,"c":19152.5,"v":16.456}
{"ts":1666379400000,"o":19152.5,"h":19160,"l":19150,"c":19160,"v":70.834}
{"ts":1666379460000,"o":19160,"h":19167.5,"l":19159.5,"c":19167.5,"v":36.37}
{"ts":1666379520000,"o":19167.5,"h":19175,"l":19167,"c":19175,"v":53.189}
{"ts":1666379580000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":39.107}
{"ts":1666379640000,"o":19175,"h":19179.5,"l":19160.5,"c":19161,"v":243.047}
{"ts":1666379700000,"o":19161,"h":19166.5,"l":19160,"c":19160,"v":31.385}
{"ts":1666379760000,"o":19160,"h":19160.5,"l":19155,"c":19155,"v":51.943}
{"ts":1666379820000,"o":19155,"h":19163.5,"l":19155,"c":19163.5,"v":27.681}
{"ts":1666379880000,"o":19163.5,"h":19172.5,"l":19159,"c":19172.5,"v":52.005}
{"ts":1666379940000,"o":19172.5,"h":19172.5,"l":19170,"c":19170.5,"v":45.021}
{"ts":1666380000000,"o":19170.5,"h":19170.5,"l":19170,"c":19170.5,"v":22.356}
{"ts":1666380060000,"o":19170.5,"h":19182,"l":19170,"c":19181.5,"v":106.161}
{"ts":1666380120000,"o":19181.5,"h":19182,"l":19181.5,"c":19182,"v":72.971}
{"ts":1666380180000,"o":19182,"h":19182,"l":19170.5,"c":19171.5,"v":37.626}
{"ts":1666380240000,"o":19171.5,"h":19177.5,"l":19171,"c":19174.5,"v":25.301}
{"ts":1666380300000,"o":19174.5,"h":19175,"l":19164,"c":19164,"v":49.725}
{"ts":1666380360000,"o":19164,"h":19167,"l":19164,"c":19166.5,"v":18.024}
{"ts":1666380420000,"o":19166.5,"h":19167,"l":19163.5,"c":19163.5,"v":40.36}
{"ts":1666380480000,"o":19163.5,"h":19164,"l":19160,"c":19160.5,"v":60.815}
{"ts":1666380540000,"o":19160.5,"h":19160.5,"l":19160,"c":19160.5,"v":59.149}
{"ts":1666380600000,"o":19160.5,"h":19160.5,"l":19160,"c":19160,"v":47.469}
{"ts":1666380660000,"o":19160,"h":19174.5,"l":19160,"c":19174,"v":44.188}
{"ts":1666380720000,"o":19174,"h":19174.5,"l":19166,"c":19166.5,"v":45.073}
{"ts":1666380780000,"o":19166.5,"h":19167.5,"l":19166,"c":19167,"v":21.481}
{"ts":1666380840000,"o":19167,"h":19167.5,"l":19163.5,"c":19164,"v":19.059}
{"ts":1666380900000,"o":19164,"h":19164,"l":19159.5,"c":19159.5,"v":59.194}
{"ts":1666380960000,"o":19159.5,"h":19164,"l":19159.5,"c":19163.5,"v":14.658}
{"ts":1666381020000,"o":19163.5,"h":19165,"l":19161.5,"c":19162,"v":20.639}
{"ts":1666381080000,"o":19162,"h":19167,"l":19161.5,"c":19166.5,"v":28.284}
{"ts":1666381140000,"o":19166.5,"h":19170,"l":19166.5,"c":19170,"v":8.972}
{"ts":1666381200000,"o":19170,"h":19190,"l":19169.5,"c":19189.5,"v":136.466}
{"ts":1666381260000,"o":19189.5,"h":19214,"l":19189.5,"c":19196,"v":367.34}
{"ts":1666381320000,"o":19196,"h":19196.5,"l":19189.5,"c":19189.5,"v":138.278}
{"ts":1666381380000,"o":19189.5,"h":19209,"l":19189.5,"c":19208.5,"v":178.772}
{"ts":1666381440000,"o":19208.5,"h":19236,"l":19208.5,"c":19220.5,"v":742.914}
{"ts":1666381500000,"o":19220.5,"h":19228,"l":19211,"c":19219,"v":216.449}
{"ts":1666381560000,"o":19219,"h":19219.5,"l":19204.5,"c":19205,"v":111.473}
{"ts":1666381620000,"o":19205,"h":19230,"l":19204.5,"c":19223,"v":217.858}
{"ts":1666381680000,"o":19223,"h":19223,"l":19215,"c":19215,"v":55.26}
{"ts":1666381740000,"o":19215,"h":19247,"l":19215,"c":19227.5,"v":521.906}
{"ts":1666381800000,"o":19227.5,"h":19230,"l":19225,"c":19225.5,"v":114.436}
{"ts":1666381860000,"o":19225.5,"h":19225.5,"l":19213.5,"c":19214,"v":78.844}
{"ts":1666381920000,"o":19214,"h":19214,"l":19206,"c":19210.5,"v":132.864}
{"ts":1666381980000,"o":19210.5,"h":19210.5,"l":19204.5,"c":19204.5,"v":56.557}
{"ts":1666382040000,"o":19204.5,"h":19207.5,"l":19185,"c":19185.5,"v":186.446}
{"ts":1666382100000,"o":19185.5,"h":19198,"l":19184,"c":19191,"v":96.748}
{"ts":1666382160000,"o":19191,"h":19191.5,"l":19189,"c":19189,"v":26.538}
{"ts":1666382220000,"o":19189,"h":19189.5,"l":19176.5,"c":19177,"v":94.81}
{"ts":1666382280000,"o":19177,"h":19178.5,"l":19167,"c":19170.5,"v":214.739}
{"ts":1666382340000,"o":19170.5,"h":19180,"l":19170.5,"c":19176,"v":78.243}
{"ts":1666382400000,"o":19176,"h":19192,"l":19176,"c":19191.5,"v":176.538}
{"ts":1666382460000,"o":19191.5,"h":19227.5,"l":19191.5,"c":19213,"v":310.578}
{"ts":1666382520000,"o":19213,"h":19235.5,"l":19211.5,"c":19227.5,"v":209.945}
{"ts":1666382580000,"o":19227.5,"h":19228,"l":19215.5,"c":19215.5,"v":142.776}
{"ts":1666382640000,"o":19215.5,"h":19218,"l":19213.5,"c":19214,"v":46.43}
{"ts":1666382700000,"o":19214,"h":19218.5,"l":19213.5,"c":19218.5,"v":44.946}
{"ts":1666382760000,"o":19218.5,"h":19218.5,"l":19203.5,"c":19203.5,"v":87.886}
{"ts":1666382820000,"o":19203.5,"h":19207.5,"l":19200.5,"c":19207,"v":48.57}
{"ts":1666382880000,"o":19207,"h":19207.5,"l":19207,"c":19207,"v":68.999}
{"ts":1666382940000,"o":19207,"h":19207.5,"l":19202,"c":19202,"v":109.682}
{"ts":1666383000000,"o":19202,"h":19202.5,"l":19202,"c":19202.5,"v":25.157}
{"ts":1666383060000,"o":19202.5,"h":19205,"l":19202,"c":19204.5,"v":19.322}
{"ts":1666383120000,"o":19204.5,"h":19205,"l":19195.5,"c":19196,"v":46.678}
{"ts":1666383180000,"o":19196,"h":19196,"l":19188.5,"c":19188.5,"v":71.011}
{"ts":1666383240000,"o":19188.5,"h":19189,"l":19188.5,"c":19189,"v":57.399}
{"ts":1666383300000,"o":19189,"h":19193.5,"l":19177.5,"c":19193,"v":206.339}
{"ts":1666383360000,"o":19193,"h":19193.5,"l":19176,"c":19176,"v":118.992}
{"ts":1666383420000,"o":19176,"h":19176.5,"l":19170.5,"c":19170.5,"v":57.047}
{"ts":1666383480000,"o":19170.5,"h":19171,"l":19163.5,"c":19164,"v":180.354}
{"ts":1666383540000,"o":19164,"h":19166.5,"l":19163.5,"c":19166.5,"v":68.381}
{"ts":1666383600000,"o":19166.5,"h":19170,"l":19166,"c":19166.5,"v":93.382}
{"ts":1666383660000,"o":19166.5,"h":19167,"l":19163,"c":19163,"v":37.542}
{"ts":1666383720000,"o":19163,"h":19163.5,"l":19163,"c":19163,"v":44.853}
{"ts":1666383780000,"o":19163,"h":19175.5,"l":19163,"c":19175.5,"v":113.828}
{"ts":1666383840000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":65.267}
{"ts":1666383900000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":5.3}
{"ts":1666383960000,"o":19175.5,"h":19176,"l":19175,"c":19176,"v":81.956}
{"ts":1666384020000,"o":19176,"h":19182,"l":19175.5,"c":19180,"v":84.548}
{"ts":1666384080000,"o":19180,"h":19184.5,"l":19179.5,"c":19184,"v":52.37}
{"ts":1666384140000,"o":19184,"h":19189,"l":19184,"c":19185,"v":84.623}
{"ts":1666384200000,"o":19185,"h":19185.5,"l":19184.5,"c":19184.5,"v":9.986}
{"ts":1666384260000,"o":19184.5,"h":19185,"l":19183,"c":19183,"v":15.62}
{"ts":1666384320000,"o":19183,"h":19183.5,"l":19181,"c":19181,"v":38.816}
{"ts":1666384380000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":18.118}
{"ts":1666384440000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":9.27}
{"ts":1666384500000,"o":19181,"h":19181.5,"l":19178,"c":19178,"v":35.852}
{"ts":1666384560000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":20.695}
{"ts":1666384620000,"o":19178,"h":19178.5,"l":19176.5,"c":19176.5,"v":95.669}
{"ts":1666384680000,"o":19176.5,"h":19177,"l":19171,"c":19171,"v":86.618}
{"ts":1666384740000,"o":19171,"h":19171.5,"l":19168.5,"c":19168.5,"v":54.264}
{"ts":1666384800000,"o":19168.5,"h":19168.5,"l":19166,"c":19166,"v":50.275}
{"ts":1666384860000,"o":19166,"h":19166.5,"l":19161,"c":19161,"v":56.053}
{"ts":1666384920000,"o":19161,"h":19162,"l":19161,"c":19162,"v":84.835}
{"ts":1666384980000,"o":19162,"h":19168,"l":19161.5,"c":19168,"v":50.803}
{"ts":1666385040000,"o":19168,"h":19168,"l":19161.5,"c":19161.5,"v":15.815}
{"ts":1666385100000,"o":19161.5,"h":19167.5,"l":19161.5,"c":19167,"v":46.829}
{"ts":1666385160000,"o":19167,"h":19167.5,"l":19167,"c":19167,"v":6.186}
{"ts":1666385220000,"o":19167,"h":19167.5,"l":19167,"c":19167.5,"v":14.724}
{"ts":1666385280000,"o":19167.5,"h":19167.5,"l":19159.5,"c":19160,"v":47.515}
{"ts":1666385340000,"o":19160,"h":19160,"l":19145.5,"c":19145.5,"v":266.299}
{"ts":1666385400000,"o":19145.5,"h":19154.5,"l":19145.5,"c":19154.5,"v":97.343}
{"ts":1666385460000,"o":19154.5,"h":19159,"l":19154,"c":19158.5,"v":19.652}
{"ts":1666385520000,"o":19158.5,"h":19158.5,"l":19154.5,"c":19157.5,"v":27.718}
{"ts":1666385580000,"o":19157.5,"h":19160,"l":19157.5,"c":19160,"v":18.014}
{"ts":1666385640000,"o":19160,"h":19160,"l":19159.5,"c":19160,"v":7.195}
{"ts":1666385700000,"o":19160,"h":19161.5,"l":19159.5,"c":19161.5,"v":25.125}
{"ts":1666385760000,"o":19161.5,"h":19165.5,"l":19160.5,"c":19161,"v":70.827}
{"ts":1666385820000,"o":19161,"h":19161,"l":19156.5,"c":19159.5,"v":74.487}
{"ts":1666385880000,"o":19159.5,"h":19167,"l":19159.5,"c":19166.5,"v":8.311}
{"ts":1666385940000,"o":19166.5,"h":19167,"l":19166.5,"c":19166.5,"v":12.12}
{"ts":1666386000000,"o":19166.5,"h":19167,"l":19161.5,"c":19162,"v":18.239}
{"ts":1666386060000,"o":19162,"h":19162,"l":19160,"c":19160.5,"v":11.862}
{"ts":1666386120000,"o":19160.5,"h":19160.5,"l":19157,"c":19157.5,"v":14.484}
{"ts":1666386180000,"o":19157.5,"h":19157.5,"l":19157,"c":19157.5,"v":8.22}
{"ts":1666386240000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":20.612}
{"ts":1666386300000,"o":19157,"h":19160,"l":19157,"c":19159.5,"v":33.588}
{"ts":1666386360000,"o":19159.5,"h":19161,"l":19159.5,"c":19160.5,"v":15.202}
{"ts":1666386420000,"o":19160.5,"h":19162,"l":19157.5,"c":19158,"v":18.822}
{"ts":1666386480000,"o":19158,"h":19158,"l":19156,"c":19156.5,"v":17.116}
{"ts":1666386540000,"o":19156.5,"h":19156.5,"l":19156,"c":19156,"v":22.48}
{"ts":1666386600000,"o":19156,"h":19156.5,"l":19156,"c":19156.5,"v":13.532}
{"ts":1666386660000,"o":19156.5,"h":19156.5,"l":19156,"c":19156,"v":17.512}
{"ts":1666386720000,"o":19156,"h":19156.5,"l":19156,"c":19156.5,"v":15.841}
{"ts":1666386780000,"o":19156.5,"h":19156.5,"l":19155,"c":19155.5,"v":68.875}
{"ts":1666386840000,"o":19155.5,"h":19155.5,"l":19143.5,"c":19143.5,"v":271.168}
{"ts":1666386900000,"o":19143.5,"h":19144,"l":19140,"c":19142,"v":61.665}
{"ts":1666386960000,"o":19142,"h":19143,"l":19142,"c":19142.5,"v":47.69}
{"ts":1666387020000,"o":19142.5,"h":19143,"l":19133.5,"c":19137.5,"v":88.436}
{"ts":1666387080000,"o":19137.5,"h":19138,"l":19137.5,"c":19138,"v":24.451}
{"ts":1666387140000,"o":19138,"h":19138,"l":19131.5,"c":19132,"v":39.8}
{"ts":1666387200000,"o":19132,"h":19135,"l":19131.5,"c":19134.5,"v":54.033}
{"ts":1666387260000,"o":19134.5,"h":19141.5,"l":19134.5,"c":19141,"v":53.408}
{"ts":1666387320000,"o":19141,"h":19141.5,"l":19141,"c":19141.5,"v":11.02}
{"ts":1666387380000,"o":19141.5,"h":19143.5,"l":19141,"c":19142.5,"v":23.321}
{"ts":1666387440000,"o":19142.5,"h":19142.5,"l":19142,"c":19142.5,"v":41.963}
{"ts":1666387500000,"o":19142.5,"h":19144,"l":19142,"c":19144,"v":20.951}
{"ts":1666387560000,"o":19144,"h":19152,"l":19143.5,"c":19151.5,"v":42.825}
{"ts":1666387620000,"o":19151.5,"h":19152,"l":19151,"c":19151,"v":38.37}
{"ts":1666387680000,"o":19151,"h":19151.5,"l":19151,"c":19151.5,"v":9.815}
{"ts":1666387740000,"o":19151.5,"h":19151.5,"l":19144,"c":19144,"v":43.969}
{"ts":1666387800000,"o":19144,"h":19149.5,"l":19143.5,"c":19149.5,"v":50.092}
{"ts":1666387860000,"o":19149.5,"h":19149.5,"l":19145,"c":19149,"v":30.079}
{"ts":1666387920000,"o":19149,"h":19149,"l":19148.5,"c":19148.5,"v":9.192}
{"ts":1666387980000,"o":19148.5,"h":19149,"l":19146,"c":19146,"v":19.618}
{"ts":1666388040000,"o":19146,"h":19146.5,"l":19142.5,"c":19142.5,"v":16.052}
{"ts":1666388100000,"o":19142.5,"h":19142.5,"l":19141,"c":19141.5,"v":28.788}
{"ts":1666388160000,"o":19141.5,"h":19141.5,"l":19140,"c":19140,"v":13.072}
{"ts":1666388220000,"o":19140,"h":19140.5,"l":19139,"c":19139.5,"v":10.163}
{"ts":1666388280000,"o":19139.5,"h":19139.5,"l":19137,"c":19137,"v":10.727}
{"ts":1666388340000,"o":19137,"h":19137.5,"l":19132.5,"c":19133,"v":162.774}
{"ts":1666388400000,"o":19133,"h":19134.5,"l":19132.5,"c":19134.5,"v":16.529}
{"ts":1666388460000,"o":19134.5,"h":19134.5,"l":19133.5,"c":19134,"v":14.215}
{"ts":1666388520000,"o":19134,"h":19134,"l":19133.5,"c":19133.5,"v":16.571}
{"ts":1666388580000,"o":19133.5,"h":19140.5,"l":19133.5,"c":19140,"v":43.806}
{"ts":1666388640000,"o":19140,"h":19140.5,"l":19133.5,"c":19134,"v":57.435}
{"ts":1666388700000,"o":19134,"h":19134,"l":19133.5,"c":19133.5,"v":48.699}
{"ts":1666388760000,"o":19133.5,"h":19134,"l":19133.5,"c":19133.5,"v":38.244}
{"ts":1666388820000,"o":19133.5,"h":19141,"l":19133.5,"c":19140.5,"v":35.351}
{"ts":1666388880000,"o":19140.5,"h":19146,"l":19140.5,"c":19145.5,"v":24.027}
{"ts":1666388940000,"o":19145.5,"h":19147,"l":19145.5,"c":19146.5,"v":12.757}
{"ts":1666389000000,"o":19146.5,"h":19150,"l":19144.5,"c":19145,"v":34.086}
{"ts":1666389060000,"o":19145,"h":19145,"l":19138.5,"c":19139,"v":18.7}
{"ts":1666389120000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":20.246}
{"ts":1666389180000,"o":19138.5,"h":19139,"l":19138.5,"c":19138.5,"v":14.253}
{"ts":1666389240000,"o":19138.5,"h":19139,"l":19138.5,"c":19138.5,"v":23.172}
{"ts":1666389300000,"o":19138.5,"h":19150.5,"l":19138.5,"c":19150,"v":73.497}
{"ts":1666389360000,"o":19150,"h":19151.5,"l":19150,"c":19150,"v":37.051}
{"ts":1666389420000,"o":19150,"h":19150.5,"l":19143.5,"c":19143.5,"v":41.862}
{"ts":1666389480000,"o":19143.5,"h":19144,"l":19143.5,"c":19143.5,"v":3.649}
{"ts":1666389540000,"o":19143.5,"h":19144,"l":19143.5,"c":19143.5,"v":9.115}
{"ts":1666389600000,"o":19143.5,"h":19144,"l":19143.5,"c":19143.5,"v":49.368}
{"ts":1666389660000,"o":19143.5,"h":19150,"l":19143.5,"c":19149.5,"v":18.812}
{"ts":1666389720000,"o":19149.5,"h":19156,"l":19149.5,"c":19156,"v":39.665}
{"ts":1666389780000,"o":19156,"h":19156,"l":19155.5,"c":19155.5,"v":14.554}
{"ts":1666389840000,"o":19155.5,"h":19156,"l":19147.5,"c":19149.5,"v":64.509}
{"ts":1666389900000,"o":19149.5,"h":19150,"l":19149.5,"c":19149.5,"v":11.004}
{"ts":1666389960000,"o":19149.5,"h":19174,"l":19149.5,"c":19169.5,"v":243.277}
{"ts":1666390020000,"o":19169.5,"h":19170,"l":19169.5,"c":19169.5,"v":10.69}
{"ts":1666390080000,"o":19169.5,"h":19174,"l":19169.5,"c":19173.5,"v":41.713}
{"ts":1666390140000,"o":19173.5,"h":19181,"l":19173.5,"c":19180.5,"v":70.139}
{"ts":1666390200000,"o":19180.5,"h":19181,"l":19176.5,"c":19176.5,"v":43.273}
{"ts":1666390260000,"o":19176.5,"h":19176.5,"l":19173.5,"c":19174,"v":30.312}
{"ts":1666390320000,"o":19174,"h":19174,"l":19168,"c":19168,"v":33.75}
{"ts":1666390380000,"o":19168,"h":19168.5,"l":19165.5,"c":19166,"v":8.113}
{"ts":1666390440000,"o":19166,"h":19166,"l":19165.5,"c":19166,"v":16.9}
{"ts":1666390500000,"o":19166,"h":19174,"l":19165.5,"c":19173.5,"v":24.805}
{"ts":1666390560000,"o":19173.5,"h":19175,"l":19171.5,"c":19171.5,"v":27.449}
{"ts":1666390620000,"o":19171.5,"h":19172,"l":19171,"c":19171,"v":12.602}
{"ts":1666390680000,"o":19171,"h":19171.5,"l":19169,"c":19169.5,"v":47.124}
{"ts":1666390740000,"o":19169.5,"h":19169.5,"l":19166.5,"c":19166.5,"v":7.515}
{"ts":1666390800000,"o":19166.5,"h":19167,"l":19166.5,"c":19166.5,"v":18.001}
{"ts":1666390860000,"o":19166.5,"h":19167,"l":19166.5,"c":19167,"v":6.842}
{"ts":1666390920000,"o":19167,"h":19167,"l":19166.5,"c":19167,"v":8.322}
{"ts":1666390980000,"o":19167,"h":19167,"l":19166.5,"c":19166.5,"v":21.806}
{"ts":1666391040000,"o":19166.5,"h":19170,"l":19166.5,"c":19169.5,"v":18.316}
{"ts":1666391100000,"o":19169.5,"h":19175,"l":19169.5,"c":19175,"v":67.094}
{"ts":1666391160000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":25.971}
{"ts":1666391220000,"o":19175,"h":19175,"l":19169,"c":19169,"v":85.242}
{"ts":1666391280000,"o":19169,"h":19170,"l":19168.5,"c":19169.5,"v":65.082}
{"ts":1666391340000,"o":19169.5,"h":19174.5,"l":19169.5,"c":19174,"v":64.121}
{"ts":1666391400000,"o":19174,"h":19176.5,"l":19171.5,"c":19172,"v":63.489}
{"ts":1666391460000,"o":19172,"h":19172,"l":19168.5,"c":19169,"v":39.151}
{"ts":1666391520000,"o":19169,"h":19169,"l":19166,"c":19166.5,"v":47.073}
{"ts":1666391580000,"o":19166.5,"h":19166.5,"l":19164,"c":19164,"v":57.251}
{"ts":1666391640000,"o":19164,"h":19164.5,"l":19164,"c":19164.5,"v":15.969}
{"ts":1666391700000,"o":19164.5,"h":19164.5,"l":19164,"c":19164.5,"v":7.957}
{"ts":1666391760000,"o":19164.5,"h":19164.5,"l":19164,"c":19164.5,"v":9.52}
{"ts":1666391820000,"o":19164.5,"h":19164.5,"l":19164,"c":19164.5,"v":19.3}
{"ts":1666391880000,"o":19164.5,"h":19164.5,"l":19156.5,"c":19157,"v":14.075}
{"ts":1666391940000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":11.48}
{"ts":1666392000000,"o":19157,"h":19160.5,"l":19156.5,"c":19160.5,"v":44.864}
{"ts":1666392060000,"o":19160.5,"h":19160.5,"l":19160,"c":19160.5,"v":4.048}
{"ts":1666392120000,"o":19160.5,"h":19161,"l":19160,"c":19161,"v":9.535}
{"ts":1666392180000,"o":19161,"h":19161.5,"l":19161,"c":19161,"v":7.422}
{"ts":1666392240000,"o":19161,"h":19161.5,"l":19161,"c":19161,"v":19.338}
{"ts":1666392300000,"o":19161,"h":19161.5,"l":19161,"c":19161.5,"v":8.917}
{"ts":1666392360000,"o":19161.5,"h":19161.5,"l":19161,"c":19161.5,"v":3.794}
{"ts":1666392420000,"o":19161.5,"h":19161.5,"l":19161,"c":19161,"v":4.218}
{"ts":1666392480000,"o":19161,"h":19161.5,"l":19161,"c":19161,"v":49.533}
{"ts":1666392540000,"o":19161,"h":19165.5,"l":19161,"c":19165,"v":33.799}
{"ts":1666392600000,"o":19165,"h":19166,"l":19165,"c":19166,"v":10.334}
{"ts":1666392660000,"o":19166,"h":19166,"l":19165.5,"c":19165.5,"v":5.165}
{"ts":1666392720000,"o":19165.5,"h":19166,"l":19165.5,"c":19166,"v":7.597}
{"ts":1666392780000,"o":19166,"h":19166,"l":19165.5,"c":19165.5,"v":3.713}
{"ts":1666392840000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":23.405}
{"ts":1666392900000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":4.212}
{"ts":1666392960000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":11.153}
{"ts":1666393020000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":7.702}
{"ts":1666393080000,"o":19165.5,"h":19179,"l":19165.5,"c":19179,"v":75.966}
{"ts":1666393140000,"o":19179,"h":19179,"l":19178.5,"c":19178.5,"v":26.499}
{"ts":1666393200000,"o":19178.5,"h":19180,"l":19178.5,"c":19179.5,"v":35.301}
{"ts":1666393260000,"o":19179.5,"h":19180,"l":19179.5,"c":19180,"v":24.598}
{"ts":1666393320000,"o":19180,"h":19180,"l":19179.5,"c":19179.5,"v":7.242}
{"ts":1666393380000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":29.075}
{"ts":1666393440000,"o":19179.5,"h":19180,"l":19179.5,"c":19180,"v":14.509}
{"ts":1666393500000,"o":19180,"h":19180,"l":19178,"c":19178,"v":35.683}
{"ts":1666393560000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":11.186}
{"ts":1666393620000,"o":19178,"h":19178.5,"l":19175,"c":19175,"v":31.401}
{"ts":1666393680000,"o":19175,"h":19175.5,"l":19173.5,"c":19174,"v":14.44}
{"ts":1666393740000,"o":19174,"h":19174,"l":19168.5,"c":19169,"v":23.177}
{"ts":1666393800000,"o":19169,"h":19169,"l":19168.5,"c":19168.5,"v":13.284}
{"ts":1666393860000,"o":19168.5,"h":19169,"l":19168.5,"c":19169,"v":6.554}
{"ts":1666393920000,"o":19169,"h":19171.5,"l":19168.5,"c":19171,"v":36.214}
{"ts":1666393980000,"o":19171,"h":19171.5,"l":19171,"c":19171.5,"v":17.964}
{"ts":1666394040000,"o":19171.5,"h":19172,"l":19171,"c":19172,"v":11.78}
{"ts":1666394100000,"o":19172,"h":19172,"l":19171.5,"c":19171.5,"v":16.945}
{"ts":1666394160000,"o":19171.5,"h":19173,"l":19171.5,"c":19173,"v":29.562}
{"ts":1666394220000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":7.429}
{"ts":1666394280000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":8.731}
{"ts":1666394340000,"o":19173,"h":19173,"l":19169,"c":19169.5,"v":25.626}
{"ts":1666394400000,"o":19169.5,"h":19169.5,"l":19169,"c":19169,"v":18.443}
{"ts":1666394460000,"o":19169,"h":19169.5,"l":19169,"c":19169.5,"v":10.422}
{"ts":1666394520000,"o":19169.5,"h":19169.5,"l":19168.5,"c":19169,"v":19.635}
{"ts":1666394580000,"o":19169,"h":19169,"l":19168.5,"c":19169,"v":15.268}
{"ts":1666394640000,"o":19169,"h":19169,"l":19168.5,"c":19169,"v":30.581}
{"ts":1666394700000,"o":19169,"h":19169,"l":19168.5,"c":19169,"v":5.194}
{"ts":1666394760000,"o":19169,"h":19169,"l":19168.5,"c":19168.5,"v":11.586}
{"ts":1666394820000,"o":19168.5,"h":19169,"l":19167.5,"c":19167.5,"v":19.138}
{"ts":1666394880000,"o":19167.5,"h":19168,"l":19167.5,"c":19167.5,"v":5.185}
{"ts":1666394940000,"o":19167.5,"h":19170,"l":19167.5,"c":19170,"v":27.983}
{"ts":1666395000000,"o":19170,"h":19170,"l":19169.5,"c":19169.5,"v":11.842}
{"ts":1666395060000,"o":19169.5,"h":19171,"l":19169.5,"c":19170.5,"v":10.945}
{"ts":1666395120000,"o":19170.5,"h":19174,"l":19170.5,"c":19173.5,"v":51.992}
{"ts":1666395180000,"o":19173.5,"h":19174,"l":19166.5,"c":19167,"v":135.931}
{"ts":1666395240000,"o":19167,"h":19167,"l":19166.5,"c":19167,"v":32.217}
{"ts":1666395300000,"o":19167,"h":19167,"l":19165.5,"c":19166,"v":65.715}
{"ts":1666395360000,"o":19166,"h":19166,"l":19164.5,"c":19165,"v":31.669}
{"ts":1666395420000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":5.277}
{"ts":1666395480000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":10.896}
{"ts":1666395540000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":8.315}
{"ts":1666395600000,"o":19165,"h":19165,"l":19164.5,"c":19164.5,"v":9.536}
{"ts":1666395660000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":4.915}
{"ts":1666395720000,"o":19164.5,"h":19165,"l":19162,"c":19162,"v":31.158}
{"ts":1666395780000,"o":19162,"h":19162.5,"l":19162,"c":19162.5,"v":6.488}
{"ts":1666395840000,"o":19162.5,"h":19162.5,"l":19156.5,"c":19156.5,"v":67.274}
{"ts":1666395900000,"o":19156.5,"h":19159,"l":19156.5,"c":19158.5,"v":53.921}
{"ts":1666395960000,"o":19158.5,"h":19162,"l":19158.5,"c":19162,"v":60.942}
{"ts":1666396020000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":6.447}
{"ts":1666396080000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":11.098}
{"ts":1666396140000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":11.427}
{"ts":1666396200000,"o":19162,"h":19162,"l":19156.5,"c":19156.5,"v":17.914}
{"ts":1666396260000,"o":19156.5,"h":19157,"l":19156.5,"c":19157,"v":7.744}
{"ts":1666396320000,"o":19157,"h":19157,"l":19156.5,"c":19156.5,"v":19.057}
{"ts":1666396380000,"o":19156.5,"h":19162,"l":19156.5,"c":19157.5,"v":30.715}
{"ts":1666396440000,"o":19157.5,"h":19158,"l":19157.5,"c":19157.5,"v":8.102}
{"ts":1666396500000,"o":19157.5,"h":19158,"l":19157.5,"c":19157.5,"v":9.631}
{"ts":1666396560000,"o":19157.5,"h":19159,"l":19157.5,"c":19159,"v":8.264}
{"ts":1666396620000,"o":19159,"h":19159,"l":19158.5,"c":19159,"v":7.587}
{"ts":1666396680000,"o":19159,"h":19159,"l":19157,"c":19157.5,"v":52.355}
{"ts":1666396740000,"o":19157.5,"h":19157.5,"l":19153,"c":19153,"v":46.818}
{"ts":1666396800000,"o":19153,"h":19160,"l":19153,"c":19159.5,"v":84.364}
{"ts":1666396860000,"o":19159.5,"h":19161.5,"l":19159.5,"c":19161.5,"v":8.065}
{"ts":1666396920000,"o":19161.5,"h":19161.5,"l":19161,"c":19161.5,"v":18.869}
{"ts":1666396980000,"o":19161.5,"h":19161.5,"l":19146,"c":19147,"v":78.29}
{"ts":1666397040000,"o":19147,"h":19147.5,"l":19145.5,"c":19147,"v":37.697}
{"ts":1666397100000,"o":19147,"h":19147.5,"l":19143,"c":19144.5,"v":67.335}
{"ts":1666397160000,"o":19144.5,"h":19147.5,"l":19144.5,"c":19147,"v":35.603}
{"ts":1666397220000,"o":19147,"h":19147.5,"l":19147,"c":19147.5,"v":24.4}
{"ts":1666397280000,"o":19147.5,"h":19147.5,"l":19147,"c":19147.5,"v":26.168}
{"ts":1666397340000,"o":19147.5,"h":19147.5,"l":19147,"c":19147,"v":13.609}
{"ts":1666397400000,"o":19147,"h":19147.5,"l":19146,"c":19146.5,"v":61.411}
{"ts":1666397460000,"o":19146.5,"h":19146.5,"l":19143,"c":19143,"v":36.844}
{"ts":1666397520000,"o":19143,"h":19143.5,"l":19143,"c":19143.5,"v":15.029}
{"ts":1666397580000,"o":19143.5,"h":19143.5,"l":19143,"c":19143.5,"v":15.387}
{"ts":1666397640000,"o":19143.5,"h":19143.5,"l":19141,"c":19141.5,"v":21.074}
{"ts":1666397700000,"o":19141.5,"h":19141.5,"l":19141,"c":19141.5,"v":31.001}
{"ts":1666397760000,"o":19141.5,"h":19141.5,"l":19141,"c":19141,"v":11.62}
{"ts":1666397820000,"o":19141,"h":19141.5,"l":19141,"c":19141,"v":24.579}
{"ts":1666397880000,"o":19141,"h":19141.5,"l":19141,"c":19141,"v":25.68}
{"ts":1666397940000,"o":19141,"h":19143.5,"l":19141,"c":19143.5,"v":22.18}
{"ts":1666398000000,"o":19143.5,"h":19143.5,"l":19143,"c":19143,"v":5.3}
{"ts":1666398060000,"o":19143,"h":19143.5,"l":19143,"c":19143,"v":30.918}
{"ts":1666398120000,"o":19143,"h":19148.5,"l":19143,"c":19148,"v":56.813}
{"ts":1666398180000,"o":19148,"h":19148.5,"l":19148,"c":19148,"v":51.054}
{"ts":1666398240000,"o":19148,"h":19148.5,"l":19148,"c":19148.5,"v":35.81}
{"ts":1666398300000,"o":19148.5,"h":19148.5,"l":19147.5,"c":19148,"v":8.104}
{"ts":1666398360000,"o":19148,"h":19148,"l":19147.5,"c":19148,"v":3.93}
{"ts":1666398420000,"o":19148,"h":19148,"l":19147.5,"c":19148,"v":11.835}
{"ts":1666398480000,"o":19148,"h":19149,"l":19147.5,"c":19148.5,"v":34.658}
{"ts":1666398540000,"o":19148.5,"h":19153,"l":19148.5,"c":19152.5,"v":34.861}
{"ts":1666398600000,"o":19152.5,"h":19153,"l":19152.5,"c":19153,"v":5.699}
{"ts":1666398660000,"o":19153,"h":19153,"l":19152.5,"c":19152.5,"v":9.469}
{"ts":1666398720000,"o":19152.5,"h":19153,"l":19152.5,"c":19152.5,"v":17.379}
{"ts":1666398780000,"o":19152.5,"h":19157,"l":19152.5,"c":19156.5,"v":27.657}
{"ts":1666398840000,"o":19156.5,"h":19168,"l":19156.5,"c":19165.5,"v":165.82}
{"ts":1666398900000,"o":19165.5,"h":19165.5,"l":19161.5,"c":19162,"v":42.712}
{"ts":1666398960000,"o":19162,"h":19162,"l":19161,"c":19161.5,"v":13.616}
{"ts":1666399020000,"o":19161.5,"h":19165.5,"l":19161,"c":19165.5,"v":44.485}
{"ts":1666399080000,"o":19165.5,"h":19165.5,"l":19164,"c":19164,"v":28.147}
{"ts":1666399140000,"o":19164,"h":19164.5,"l":19164,"c":19164,"v":44.574}
{"ts":1666399200000,"o":19164,"h":19164.5,"l":19164,"c":19164.5,"v":18.198}
{"ts":1666399260000,"o":19164.5,"h":19166,"l":19164,"c":19165.5,"v":11.014}
{"ts":1666399320000,"o":19165.5,"h":19168,"l":19165.5,"c":19167.5,"v":48.846}
{"ts":1666399380000,"o":19167.5,"h":19168,"l":19166,"c":19166.5,"v":13.966}
{"ts":1666399440000,"o":19166.5,"h":19166.5,"l":19159.5,"c":19159.5,"v":31.462}
{"ts":1666399500000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":5.563}
{"ts":1666399560000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":11.18}
{"ts":1666399620000,"o":19159.5,"h":19160,"l":19153.5,"c":19154,"v":26.065}
{"ts":1666399680000,"o":19154,"h":19154,"l":19152.5,"c":19153,"v":16.563}
{"ts":1666399740000,"o":19153,"h":19153,"l":19151,"c":19151,"v":10.545}
{"ts":1666399800000,"o":19151,"h":19151.5,"l":19151,"c":19151,"v":18.503}
{"ts":1666399860000,"o":19151,"h":19152,"l":19151,"c":19152,"v":54.956}
{"ts":1666399920000,"o":19152,"h":19152,"l":19151.5,"c":19152,"v":20.476}
{"ts":1666399980000,"o":19152,"h":19152,"l":19151.5,"c":19151.5,"v":15.442}
{"ts":1666400040000,"o":19151.5,"h":19152,"l":19151.5,"c":19152,"v":3.975}
{"ts":1666400100000,"o":19152,"h":19155.5,"l":19151.5,"c":19155.5,"v":62.234}
{"ts":1666400160000,"o":19155.5,"h":19155.5,"l":19155,"c":19155,"v":7.324}
{"ts":1666400220000,"o":19155,"h":19155.5,"l":19155,"c":19155.5,"v":5.14}
{"ts":1666400280000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":10.117}
{"ts":1666400340000,"o":19155.5,"h":19155.5,"l":19155,"c":19155,"v":2.278}
{"ts":1666400400000,"o":19155,"h":19157,"l":19155,"c":19157,"v":6.106}
{"ts":1666400460000,"o":19157,"h":19165,"l":19157,"c":19164.5,"v":25.566}
{"ts":1666400520000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":5.325}
{"ts":1666400580000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":9.186}
{"ts":1666400640000,"o":19164.5,"h":19165,"l":19163,"c":19163.5,"v":8.292}
{"ts":1666400700000,"o":19163.5,"h":19163.5,"l":19163,"c":19163,"v":5.486}
{"ts":1666400760000,"o":19163,"h":19163.5,"l":19163,"c":19163.5,"v":12.174}
{"ts":1666400820000,"o":19163.5,"h":19166,"l":19163,"c":19166,"v":26.197}
{"ts":1666400880000,"o":19166,"h":19176,"l":19166,"c":19169,"v":180.063}
{"ts":1666400940000,"o":19169,"h":19169.5,"l":19163,"c":19164,"v":52.347}
{"ts":1666401000000,"o":19164,"h":19164,"l":19163,"c":19163.5,"v":11.645}
{"ts":1666401060000,"o":19163.5,"h":19163.5,"l":19160,"c":19160.5,"v":14.212}
{"ts":1666401120000,"o":19160.5,"h":19160.5,"l":19158.5,"c":19159,"v":16.659}
{"ts":1666401180000,"o":19159,"h":19159,"l":19158.5,"c":19158.5,"v":2.174}
{"ts":1666401240000,"o":19158.5,"h":19159,"l":19158.5,"c":19158.5,"v":3.989}
{"ts":1666401300000,"o":19158.5,"h":19158.5,"l":19155,"c":19155.5,"v":18.754}
{"ts":1666401360000,"o":19155.5,"h":19155.5,"l":19155,"c":19155,"v":11.814}
{"ts":1666401420000,"o":19155,"h":19155.5,"l":19155,"c":19155.5,"v":5.212}
{"ts":1666401480000,"o":19155.5,"h":19155.5,"l":19155,"c":19155.5,"v":11.713}
{"ts":1666401540000,"o":19155.5,"h":19155.5,"l":19152,"c":19152,"v":10.426}
{"ts":1666401600000,"o":19152,"h":19152.5,"l":19151,"c":19151.5,"v":16.433}
{"ts":1666401660000,"o":19151.5,"h":19151.5,"l":19151,"c":19151.5,"v":10.753}
{"ts":1666401720000,"o":19151.5,"h":19151.5,"l":19148,"c":19148,"v":19.571}
{"ts":1666401780000,"o":19148,"h":19148.5,"l":19147.5,"c":19148,"v":44.313}
{"ts":1666401840000,"o":19148,"h":19148,"l":19146,"c":19146.5,"v":12.586}
{"ts":1666401900000,"o":19146.5,"h":19146.5,"l":19145.5,"c":19145.5,"v":31.717}
{"ts":1666401960000,"o":19145.5,"h":19146,"l":19145,"c":19145.5,"v":7.712}
{"ts":1666402020000,"o":19145.5,"h":19145.5,"l":19145,"c":19145.5,"v":31.779}
{"ts":1666402080000,"o":19145.5,"h":19145.5,"l":19145,"c":19145.5,"v":16.825}
{"ts":1666402140000,"o":19145.5,"h":19145.5,"l":19145,"c":19145.5,"v":4.899}
{"ts":1666402200000,"o":19145.5,"h":19145.5,"l":19144,"c":19144.5,"v":34.962}
{"ts":1666402260000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":8.06}
{"ts":1666402320000,"o":19144.5,"h":19144.5,"l":19140.5,"c":19140.5,"v":75.858}
{"ts":1666402380000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":17.795}
{"ts":1666402440000,"o":19141,"h":19141,"l":19140.5,"c":19140.5,"v":50.166}
{"ts":1666402500000,"o":19140.5,"h":19145,"l":19140.5,"c":19145,"v":24.686}
{"ts":1666402560000,"o":19145,"h":19145,"l":19142,"c":19142,"v":104.427}
{"ts":1666402620000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":4.943}
{"ts":1666402680000,"o":19142,"h":19142.5,"l":19142,"c":19142.5,"v":5.742}
{"ts":1666402740000,"o":19142.5,"h":19142.5,"l":19141,"c":19141,"v":45.683}
{"ts":1666402800000,"o":19141,"h":19141.5,"l":19141,"c":19141,"v":6.345}
{"ts":1666402860000,"o":19141,"h":19143.5,"l":19141,"c":19143,"v":34.925}
{"ts":1666402920000,"o":19143,"h":19145,"l":19143,"c":19145,"v":11.333}
{"ts":1666402980000,"o":19145,"h":19145,"l":19144.5,"c":19144.5,"v":13.98}
{"ts":1666403040000,"o":19144.5,"h":19145,"l":19144.5,"c":19145,"v":16.809}
{"ts":1666403100000,"o":19145,"h":19145,"l":19144.5,"c":19145,"v":8.334}
{"ts":1666403160000,"o":19145,"h":19145,"l":19144.5,"c":19145,"v":27.028}
{"ts":1666403220000,"o":19145,"h":19145,"l":19144.5,"c":19145,"v":6.523}
{"ts":1666403280000,"o":19145,"h":19145,"l":19142.5,"c":19143,"v":8.72}
{"ts":1666403340000,"o":19143,"h":19143,"l":19142,"c":19142.5,"v":24.805}
{"ts":1666403400000,"o":19142.5,"h":19142.5,"l":19142,"c":19142.5,"v":6.908}
{"ts":1666403460000,"o":19142.5,"h":19143,"l":19142,"c":19142.5,"v":13.012}
{"ts":1666403520000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":7.432}
{"ts":1666403580000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":4.022}
{"ts":1666403640000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":13.785}
{"ts":1666403700000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":9.62}
{"ts":1666403760000,"o":19142.5,"h":19144.5,"l":19142.5,"c":19144.5,"v":88.731}
{"ts":1666403820000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":2.973}
{"ts":1666403880000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":2.424}
{"ts":1666403940000,"o":19144.5,"h":19144.5,"l":19144,"c":19144,"v":5.838}
{"ts":1666404000000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":3.185}
{"ts":1666404060000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":7.425}
{"ts":1666404120000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":2.033}
{"ts":1666404180000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":4.949}
{"ts":1666404240000,"o":19144.5,"h":19144.5,"l":19144,"c":19144,"v":35.438}
{"ts":1666404300000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":7.338}
{"ts":1666404360000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":19.561}
{"ts":1666404420000,"o":19144,"h":19144.5,"l":19144,"c":19144,"v":23.352}
{"ts":1666404480000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":18.664}
{"ts":1666404540000,"o":19144.5,"h":19144.5,"l":19144,"c":19144,"v":4.924}
{"ts":1666404600000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":5.406}
{"ts":1666404660000,"o":19144.5,"h":19150,"l":19144,"c":19149.5,"v":42.87}
{"ts":1666404720000,"o":19149.5,"h":19151,"l":19149.5,"c":19150.5,"v":19.917}
{"ts":1666404780000,"o":19150.5,"h":19151,"l":19150.5,"c":19151,"v":3.112}
{"ts":1666404840000,"o":19151,"h":19151,"l":19150.5,"c":19150.5,"v":2.615}
{"ts":1666404900000,"o":19150.5,"h":19151,"l":19150.5,"c":19150.5,"v":13.858}
{"ts":1666404960000,"o":19150.5,"h":19151,"l":19150.5,"c":19151,"v":22.605}
{"ts":1666405020000,"o":19151,"h":19151,"l":19150.5,"c":19150.5,"v":2.425}
{"ts":1666405080000,"o":19150.5,"h":19151,"l":19150.5,"c":19150.5,"v":2.905}
{"ts":1666405140000,"o":19150.5,"h":19151,"l":19150.5,"c":19151,"v":3.362}
{"ts":1666405200000,"o":19151,"h":19151,"l":19150.5,"c":19150.5,"v":3.363}
{"ts":1666405260000,"o":19150.5,"h":19151,"l":19150.5,"c":19151,"v":28.139}
{"ts":1666405320000,"o":19151,"h":19151,"l":19150.5,"c":19150.5,"v":1.775}
{"ts":1666405380000,"o":19150.5,"h":19151,"l":19150.5,"c":19150.5,"v":6.138}
{"ts":1666405440000,"o":19150.5,"h":19151,"l":19150.5,"c":19150.5,"v":2.3}
{"ts":1666405500000,"o":19150.5,"h":19151,"l":19150.5,"c":19151,"v":12.967}
{"ts":1666405560000,"o":19151,"h":19151,"l":19150.5,"c":19151,"v":4.662}
{"ts":1666405620000,"o":19151,"h":19151,"l":19150.5,"c":19150.5,"v":5.93}
{"ts":1666405680000,"o":19150.5,"h":19151,"l":19150.5,"c":19150.5,"v":4.406}
{"ts":1666405740000,"o":19150.5,"h":19151,"l":19150.5,"c":19151,"v":7.668}
{"ts":1666405800000,"o":19151,"h":19151,"l":19150.5,"c":19151,"v":3.5}
{"ts":1666405860000,"o":19151,"h":19151,"l":19150.5,"c":19150.5,"v":2.694}
{"ts":1666405920000,"o":19150.5,"h":19151,"l":19150.5,"c":19151,"v":1.415}
{"ts":1666405980000,"o":19151,"h":19151,"l":19150.5,"c":19151,"v":5.587}
{"ts":1666406040000,"o":19151,"h":19151,"l":19150,"c":19150.5,"v":69.206}
{"ts":1666406100000,"o":19150.5,"h":19150.5,"l":19150,"c":19150.5,"v":33.991}
{"ts":1666406160000,"o":19150.5,"h":19150.5,"l":19150,"c":19150.5,"v":9.953}
{"ts":1666406220000,"o":19150.5,"h":19150.5,"l":19146.5,"c":19147,"v":23.423}
{"ts":1666406280000,"o":19147,"h":19147,"l":19146.5,"c":19147,"v":9.59}
{"ts":1666406340000,"o":19147,"h":19147,"l":19146.5,"c":19146.5,"v":10.513}
{"ts":1666406400000,"o":19146.5,"h":19147,"l":19146.5,"c":19147,"v":24.246}
{"ts":1666406460000,"o":19147,"h":19147,"l":19145.5,"c":19146,"v":38.147}
{"ts":1666406520000,"o":19146,"h":19146,"l":19145.5,"c":19146,"v":36.065}
{"ts":1666406580000,"o":19146,"h":19146,"l":19144,"c":19144.5,"v":32.919}
{"ts":1666406640000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":11.64}
{"ts":1666406700000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":9.296}
{"ts":1666406760000,"o":19144.5,"h":19144.5,"l":19141,"c":19141.5,"v":26.605}
{"ts":1666406820000,"o":19141.5,"h":19141.5,"l":19113.5,"c":19123,"v":743.523}
{"ts":1666406880000,"o":19123,"h":19128,"l":19122.5,"c":19125,"v":106.677}
{"ts":1666406940000,"o":19125,"h":19125,"l":19123,"c":19123,"v":168.629}
{"ts":1666407000000,"o":19123,"h":19124,"l":19123,"c":19123.5,"v":110.825}
{"ts":1666407060000,"o":19123.5,"h":19123.5,"l":19117.5,"c":19117.5,"v":118.066}
{"ts":1666407120000,"o":19117.5,"h":19118,"l":19112.5,"c":19112.5,"v":99.123}
{"ts":1666407180000,"o":19112.5,"h":19117.5,"l":19112.5,"c":19117,"v":100.534}
{"ts":1666407240000,"o":19117,"h":19117.5,"l":19117,"c":19117,"v":24.557}
{"ts":1666407300000,"o":19117,"h":19125.5,"l":19117,"c":19125.5,"v":46.952}
{"ts":1666407360000,"o":19125.5,"h":19126.5,"l":19125,"c":19126.5,"v":30.682}
{"ts":1666407420000,"o":19126.5,"h":19126.5,"l":19125,"c":19125.5,"v":15.007}
{"ts":1666407480000,"o":19125.5,"h":19125.5,"l":19122.5,"c":19123,"v":18.457}
{"ts":1666407540000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":10.951}
{"ts":1666407600000,"o":19123,"h":19123,"l":19122.5,"c":19123,"v":13.666}
{"ts":1666407660000,"o":19123,"h":19123,"l":19114,"c":19114.5,"v":86.562}
{"ts":1666407720000,"o":19114.5,"h":19114.5,"l":19102,"c":19109.5,"v":274.234}
{"ts":1666407780000,"o":19109.5,"h":19114.5,"l":19109.5,"c":19109.5,"v":88.273}
{"ts":1666407840000,"o":19109.5,"h":19111,"l":19109.5,"c":19111,"v":17.143}
{"ts":1666407900000,"o":19111,"h":19112,"l":19110,"c":19111.5,"v":22.275}
{"ts":1666407960000,"o":19111.5,"h":19116.5,"l":19111.5,"c":19116.5,"v":58.269}
{"ts":1666408020000,"o":19116.5,"h":19116.5,"l":19116,"c":19116,"v":17.848}
{"ts":1666408080000,"o":19116,"h":19116.5,"l":19116,"c":19116,"v":15.27}
{"ts":1666408140000,"o":19116,"h":19116.5,"l":19116,"c":19116.5,"v":10.987}
{"ts":1666408200000,"o":19116.5,"h":19116.5,"l":19116,"c":19116,"v":9.604}
{"ts":1666408260000,"o":19116,"h":19116.5,"l":19116,"c":19116,"v":4.131}
{"ts":1666408320000,"o":19116,"h":19116.5,"l":19116,"c":19116.5,"v":10.415}
{"ts":1666408380000,"o":19116.5,"h":19116.5,"l":19116,"c":19116,"v":4.52}
{"ts":1666408440000,"o":19116,"h":19118,"l":19116,"c":19117.5,"v":8.525}
{"ts":1666408500000,"o":19117.5,"h":19118,"l":19117.5,"c":19117.5,"v":19.091}
{"ts":1666408560000,"o":19117.5,"h":19122.5,"l":19117.5,"c":19122,"v":23.46}
{"ts":1666408620000,"o":19122,"h":19125.5,"l":19122,"c":19125,"v":29.878}
{"ts":1666408680000,"o":19125,"h":19128,"l":19125,"c":19127.5,"v":21.911}
{"ts":1666408740000,"o":19127.5,"h":19129,"l":19127.5,"c":19128.5,"v":17.088}
{"ts":1666408800000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":4.823}
{"ts":1666408860000,"o":19129,"h":19129,"l":19128.5,"c":19129,"v":13.605}
{"ts":1666408920000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":12.713}
{"ts":1666408980000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":2.607}
{"ts":1666409040000,"o":19129,"h":19129,"l":19128.5,"c":19129,"v":14.736}
{"ts":1666409100000,"o":19129,"h":19129.5,"l":19124.5,"c":19129.5,"v":66.093}
{"ts":1666409160000,"o":19129.5,"h":19129.5,"l":19129,"c":19129.5,"v":2.158}
{"ts":1666409220000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":7.39}
{"ts":1666409280000,"o":19129,"h":19129.5,"l":19129,"c":19129,"v":15.625}
{"ts":1666409340000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":2.768}
{"ts":1666409400000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":18.658}
{"ts":1666409460000,"o":19129,"h":19129.5,"l":19129,"c":19129,"v":2.754}
{"ts":1666409520000,"o":19129,"h":19129.5,"l":19126.5,"c":19126.5,"v":22.79}
{"ts":1666409580000,"o":19126.5,"h":19126.5,"l":19117,"c":19119,"v":27.412}
{"ts":1666409640000,"o":19119,"h":19119.5,"l":19119,"c":19119,"v":9.744}
{"ts":1666409700000,"o":19119,"h":19119.5,"l":19119,"c":19119,"v":8.046}
{"ts":1666409760000,"o":19119,"h":19119.5,"l":19119,"c":19119,"v":6.645}
{"ts":1666409820000,"o":19119,"h":19119.5,"l":19119,"c":19119,"v":4.96}
{"ts":1666409880000,"o":19119,"h":19119.5,"l":19119,"c":19119.5,"v":5.352}
{"ts":1666409940000,"o":19119.5,"h":19119.5,"l":19119,"c":19119.5,"v":2.098}
{"ts":1666410000000,"o":19119.5,"h":19119.5,"l":19119,"c":19119,"v":2.764}
{"ts":1666410060000,"o":19119,"h":19120,"l":19119,"c":19119.5,"v":2.288}
{"ts":1666410120000,"o":19119.5,"h":19120,"l":19119.5,"c":19119.5,"v":2.175}
{"ts":1666410180000,"o":19119.5,"h":19120,"l":19119.5,"c":19119.5,"v":5.018}
{"ts":1666410240000,"o":19119.5,"h":19120,"l":19119.5,"c":19119.5,"v":31.45}
{"ts":1666410300000,"o":19119.5,"h":19120,"l":19119.5,"c":19119.5,"v":37.506}
{"ts":1666410360000,"o":19119.5,"h":19121,"l":19119.5,"c":19120.5,"v":20.265}
{"ts":1666410420000,"o":19120.5,"h":19124,"l":19120.5,"c":19123.5,"v":18.997}
{"ts":1666410480000,"o":19123.5,"h":19126,"l":19123.5,"c":19126,"v":32.45}
{"ts":1666410540000,"o":19126,"h":19128,"l":19126,"c":19127.5,"v":6.832}
{"ts":1666410600000,"o":19127.5,"h":19128,"l":19127.5,"c":19127.5,"v":11.872}
{"ts":1666410660000,"o":19127.5,"h":19131,"l":19127.5,"c":19131,"v":36.61}
{"ts":1666410720000,"o":19131,"h":19132.5,"l":19130.5,"c":19132,"v":45.636}
{"ts":1666410780000,"o":19132,"h":19133.5,"l":19132,"c":19133.5,"v":13.824}
{"ts":1666410840000,"o":19133.5,"h":19133.5,"l":19133,"c":19133,"v":9.439}
{"ts":1666410900000,"o":19133,"h":19133.5,"l":19133,"c":19133.5,"v":36.659}
{"ts":1666410960000,"o":19133.5,"h":19133.5,"l":19133,"c":19133.5,"v":37.629}
{"ts":1666411020000,"o":19133.5,"h":19135,"l":19133,"c":19135,"v":38.965}
{"ts":1666411080000,"o":19135,"h":19146,"l":19134.5,"c":19145.5,"v":131.597}
{"ts":1666411140000,"o":19145.5,"h":19146,"l":19142,"c":19142,"v":69.323}
{"ts":1666411200000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":15.013}
{"ts":1666411260000,"o":19142,"h":19147,"l":19142,"c":19147,"v":25.907}
{"ts":1666411320000,"o":19147,"h":19147,"l":19142.5,"c":19142.5,"v":27.141}
{"ts":1666411380000,"o":19142.5,"h":19143,"l":19142,"c":19142,"v":6.638}
{"ts":1666411440000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":7.977}
{"ts":1666411500000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":6.198}
{"ts":1666411560000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":7.573}
{"ts":1666411620000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":2.112}
{"ts":1666411680000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":6.724}
{"ts":1666411740000,"o":19142,"h":19142.5,"l":19142,"c":19142.5,"v":27.948}
{"ts":1666411800000,"o":19142.5,"h":19142.5,"l":19141,"c":19141.5,"v":44.445}
{"ts":1666411860000,"o":19141.5,"h":19141.5,"l":19140.5,"c":19141,"v":38.375}
{"ts":1666411920000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":7.081}
{"ts":1666411980000,"o":19141,"h":19141,"l":19140.5,"c":19140.5,"v":9.588}
{"ts":1666412040000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":9.953}
{"ts":1666412100000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":9.017}
{"ts":1666412160000,"o":19140.5,"h":19141,"l":19140.5,"c":19140.5,"v":2.63}
{"ts":1666412220000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":1.217}
{"ts":1666412280000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":11.744}
{"ts":1666412340000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":2.143}
{"ts":1666412400000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":9.873}
{"ts":1666412460000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":6.776}
{"ts":1666412520000,"o":19141,"h":19141,"l":19140,"c":19140.5,"v":7.511}
{"ts":1666412580000,"o":19140.5,"h":19140.5,"l":19140,"c":19140.5,"v":3.643}
{"ts":1666412640000,"o":19140.5,"h":19141.5,"l":19140,"c":19141,"v":21.343}
{"ts":1666412700000,"o":19141,"h":19141.5,"l":19141,"c":19141.5,"v":7.837}
{"ts":1666412760000,"o":19141.5,"h":19141.5,"l":19141,"c":19141.5,"v":10.124}
{"ts":1666412820000,"o":19141.5,"h":19141.5,"l":19141,"c":19141,"v":2.7}
{"ts":1666412880000,"o":19141,"h":19141.5,"l":19141,"c":19141,"v":8.593}
{"ts":1666412940000,"o":19141,"h":19141.5,"l":19141,"c":19141.5,"v":4.647}
{"ts":1666413000000,"o":19141.5,"h":19141.5,"l":19141,"c":19141,"v":15.879}
{"ts":1666413060000,"o":19141,"h":19141.5,"l":19141,"c":19141,"v":6.846}
{"ts":1666413120000,"o":19141,"h":19141.5,"l":19141,"c":19141,"v":15.839}
{"ts":1666413180000,"o":19141,"h":19141.5,"l":19141,"c":19141.5,"v":2.28}
{"ts":1666413240000,"o":19141.5,"h":19141.5,"l":19141,"c":19141,"v":1.248}
{"ts":1666413300000,"o":19141,"h":19141.5,"l":19141,"c":19141.5,"v":3.677}
{"ts":1666413360000,"o":19141.5,"h":19141.5,"l":19141,"c":19141,"v":7.611}
{"ts":1666413420000,"o":19141,"h":19141.5,"l":19141,"c":19141.5,"v":26.845}
{"ts":1666413480000,"o":19141.5,"h":19141.5,"l":19141,"c":19141,"v":0.556}
{"ts":1666413540000,"o":19141,"h":19141.5,"l":19141,"c":19141,"v":2.479}
{"ts":1666413600000,"o":19141,"h":19141.5,"l":19141,"c":19141,"v":3.533}
{"ts":1666413660000,"o":19141,"h":19141.5,"l":19141,"c":19141.5,"v":4.372}
{"ts":1666413720000,"o":19141.5,"h":19142,"l":19141,"c":19141.5,"v":6.76}
{"ts":1666413780000,"o":19141.5,"h":19148.5,"l":19141.5,"c":19148,"v":64.531}
{"ts":1666413840000,"o":19148,"h":19149,"l":19148,"c":19149,"v":55.476}
{"ts":1666413900000,"o":19149,"h":19149,"l":19144.5,"c":19145,"v":10.821}
{"ts":1666413960000,"o":19145,"h":19145,"l":19144.5,"c":19145,"v":1.262}
{"ts":1666414020000,"o":19145,"h":19145,"l":19144.5,"c":19145,"v":3.046}
{"ts":1666414080000,"o":19145,"h":19145,"l":19142,"c":19142.5,"v":18.086}
{"ts":1666414140000,"o":19142.5,"h":19142.5,"l":19142,"c":19142.5,"v":1.176}
{"ts":1666414200000,"o":19142.5,"h":19142.5,"l":19142,"c":19142,"v":4.698}
{"ts":1666414260000,"o":19142,"h":19142.5,"l":19142,"c":19142.5,"v":7.122}
{"ts":1666414320000,"o":19142.5,"h":19142.5,"l":19142,"c":19142,"v":2.299}
{"ts":1666414380000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":2.484}
{"ts":1666414440000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":3.942}
{"ts":1666414500000,"o":19142,"h":19142.5,"l":19140.5,"c":19140.5,"v":11.153}
{"ts":1666414560000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":8.539}
{"ts":1666414620000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":4.464}
{"ts":1666414680000,"o":19141,"h":19141,"l":19140.5,"c":19140.5,"v":2.623}
{"ts":1666414740000,"o":19140.5,"h":19141,"l":19140.5,"c":19141,"v":24.211}
{"ts":1666414800000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":8.698}
{"ts":1666414860000,"o":19141,"h":19141,"l":19140.5,"c":19141,"v":0.396}
{"ts":1666414920000,"o":19141,"h":19141,"l":19139.5,"c":19140,"v":44.688}
{"ts":1666414980000,"o":19140,"h":19140,"l":19139.5,"c":19140,"v":4.006}
{"ts":1666415040000,"o":19140,"h":19140,"l":19138.5,"c":19139,"v":30.973}
{"ts":1666415100000,"o":19139,"h":19143,"l":19138.5,"c":19142.5,"v":50.562}
{"ts":1666415160000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":5.167}
{"ts":1666415220000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":3.563}
{"ts":1666415280000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":6.491}
{"ts":1666415340000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":2.99}
{"ts":1666415400000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":2.46}
{"ts":1666415460000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":0.667}
{"ts":1666415520000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":2.341}
{"ts":1666415580000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":3.866}
{"ts":1666415640000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":4.073}
{"ts":1666415700000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":3.066}
{"ts":1666415760000,"o":19143,"h":19143,"l":19140,"c":19140.5,"v":45.287}
{"ts":1666415820000,"o":19140.5,"h":19140.5,"l":19134,"c":19134,"v":133.183}
{"ts":1666415880000,"o":19134,"h":19134.5,"l":19134,"c":19134,"v":4.36}
{"ts":1666415940000,"o":19134,"h":19140,"l":19134,"c":19137,"v":72.258}
{"ts":1666416000000,"o":19137,"h":19137,"l":19135.5,"c":19136,"v":9.161}
{"ts":1666416060000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":24.827}
{"ts":1666416120000,"o":19136,"h":19136,"l":19134,"c":19134.5,"v":9.377}
{"ts":1666416180000,"o":19134.5,"h":19134.5,"l":19134,"c":19134.5,"v":3.361}
{"ts":1666416240000,"o":19134.5,"h":19134.5,"l":19132.5,"c":19133,"v":25.076}
{"ts":1666416300000,"o":19133,"h":19134.5,"l":19132.5,"c":19134,"v":14.332}
{"ts":1666416360000,"o":19134,"h":19134.5,"l":19134,"c":19134,"v":18.047}
{"ts":1666416420000,"o":19134,"h":19134.5,"l":19133.5,"c":19134,"v":14.25}
{"ts":1666416480000,"o":19134,"h":19134,"l":19133.5,"c":19134,"v":7.33}
{"ts":1666416540000,"o":19134,"h":19134,"l":19132.5,"c":19133,"v":9.184}
{"ts":1666416600000,"o":19133,"h":19136,"l":19132.5,"c":19135.5,"v":42.488}
{"ts":1666416660000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":3.485}
{"ts":1666416720000,"o":19136,"h":19136,"l":19135.5,"c":19135.5,"v":4.55}
{"ts":1666416780000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":5.619}
{"ts":1666416840000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":1.622}
{"ts":1666416900000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":9.805}
{"ts":1666416960000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":6.137}
{"ts":1666417020000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":4.96}
{"ts":1666417080000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":1.644}
{"ts":1666417140000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":2.918}
{"ts":1666417200000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":6.593}
{"ts":1666417260000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":7.462}
{"ts":1666417320000,"o":19136,"h":19136,"l":19135.5,"c":19135.5,"v":4.148}
{"ts":1666417380000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":4.914}
{"ts":1666417440000,"o":19135.5,"h":19136.5,"l":19135.5,"c":19136.5,"v":7.974}
{"ts":1666417500000,"o":19136.5,"h":19136.5,"l":19136,"c":19136,"v":2.628}
{"ts":1666417560000,"o":19136,"h":19136.5,"l":19136,"c":19136.5,"v":6.04}
{"ts":1666417620000,"o":19136.5,"h":19136.5,"l":19136,"c":19136.5,"v":3.592}
{"ts":1666417680000,"o":19136.5,"h":19136.5,"l":19135.5,"c":19136,"v":22.161}
{"ts":1666417740000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":2.271}
{"ts":1666417800000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":3.991}
{"ts":1666417860000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":14.868}
{"ts":1666417920000,"o":19136,"h":19136,"l":19135.5,"c":19135.5,"v":10.351}
{"ts":1666417980000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":3.142}
{"ts":1666418040000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":3.288}
{"ts":1666418100000,"o":19136,"h":19136,"l":19135.5,"c":19135.5,"v":7.292}
{"ts":1666418160000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":2.424}
{"ts":1666418220000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":11.256}
{"ts":1666418280000,"o":19136,"h":19136,"l":19131,"c":19131.5,"v":16.333}
{"ts":1666418340000,"o":19131.5,"h":19131.5,"l":19131,"c":19131.5,"v":3.757}
{"ts":1666418400000,"o":19131.5,"h":19131.5,"l":19126.5,"c":19126.5,"v":27.065}
{"ts":1666418460000,"o":19126.5,"h":19127,"l":19126.5,"c":19127,"v":14.078}
{"ts":1666418520000,"o":19127,"h":19127,"l":19124,"c":19124.5,"v":8.639}
{"ts":1666418580000,"o":19124.5,"h":19124.5,"l":19123,"c":19123.5,"v":18.327}
{"ts":1666418640000,"o":19123.5,"h":19123.5,"l":19123,"c":19123.5,"v":29.797}
{"ts":1666418700000,"o":19123.5,"h":19123.5,"l":19123,"c":19123.5,"v":10.612}
{"ts":1666418760000,"o":19123.5,"h":19123.5,"l":19123,"c":19123,"v":16.248}
{"ts":1666418820000,"o":19123,"h":19124.5,"l":19123,"c":19124,"v":21.694}
{"ts":1666418880000,"o":19124,"h":19124.5,"l":19124,"c":19124,"v":14.051}
{"ts":1666418940000,"o":19124,"h":19128,"l":19124,"c":19128,"v":11.295}
{"ts":1666419000000,"o":19128,"h":19128,"l":19127.5,"c":19127.5,"v":11.997}
{"ts":1666419060000,"o":19127.5,"h":19128,"l":19127.5,"c":19127.5,"v":2.977}
{"ts":1666419120000,"o":19127.5,"h":19128,"l":19127.5,"c":19128,"v":3.209}
{"ts":1666419180000,"o":19128,"h":19128,"l":19127.5,"c":19128,"v":13.083}
{"ts":1666419240000,"o":19128,"h":19128,"l":19127.5,"c":19128,"v":12.924}
{"ts":1666419300000,"o":19128,"h":19128,"l":19127.5,"c":19127.5,"v":11.539}
{"ts":1666419360000,"o":19127.5,"h":19128,"l":19127.5,"c":19128,"v":2.069}
{"ts":1666419420000,"o":19128,"h":19128,"l":19127.5,"c":19128,"v":12.044}
{"ts":1666419480000,"o":19128,"h":19128,"l":19127.5,"c":19128,"v":0.777}
{"ts":1666419540000,"o":19128,"h":19128,"l":19127.5,"c":19127.5,"v":14.915}
{"ts":1666419600000,"o":19127.5,"h":19129,"l":19127.5,"c":19128.5,"v":21.437}
{"ts":1666419660000,"o":19128.5,"h":19129,"l":19128.5,"c":19129,"v":2.044}
{"ts":1666419720000,"o":19129,"h":19129,"l":19128.5,"c":19128.5,"v":6.189}
{"ts":1666419780000,"o":19128.5,"h":19129.5,"l":19128.5,"c":19129,"v":15.407}
{"ts":1666419840000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":10.372}
{"ts":1666419900000,"o":19129.5,"h":19129.5,"l":19129,"c":19129.5,"v":6.499}
{"ts":1666419960000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":0.904}
{"ts":1666420020000,"o":19129,"h":19129.5,"l":19129,"c":19129,"v":1.412}
{"ts":1666420080000,"o":19129,"h":19129.5,"l":19127,"c":19127,"v":45.354}
{"ts":1666420140000,"o":19127,"h":19127.5,"l":19127,"c":19127,"v":3.82}
{"ts":1666420200000,"o":19127,"h":19127.5,"l":19127,"c":19127.5,"v":5.992}
{"ts":1666420260000,"o":19127.5,"h":19127.5,"l":19127,"c":19127,"v":2.35}
{"ts":1666420320000,"o":19127,"h":19127.5,"l":19127,"c":19127,"v":5.321}
{"ts":1666420380000,"o":19127,"h":19127.5,"l":19127,"c":19127,"v":5.686}
{"ts":1666420440000,"o":19127,"h":19129.5,"l":19127,"c":19129,"v":13.084}
{"ts":1666420500000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":8.041}
{"ts":1666420560000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":2.751}
{"ts":1666420620000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":2.612}
{"ts":1666420680000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":19.274}
{"ts":1666420740000,"o":19129,"h":19129.5,"l":19129,"c":19129,"v":11.768}
{"ts":1666420800000,"o":19129,"h":19129.5,"l":19129,"c":19129,"v":4.361}
{"ts":1666420860000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":3.858}
{"ts":1666420920000,"o":19129.5,"h":19129.5,"l":19129,"c":19129.5,"v":1.114}
{"ts":1666420980000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":4.96}
{"ts":1666421040000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":5.379}
{"ts":1666421100000,"o":19129.5,"h":19129.5,"l":19127,"c":19127.5,"v":44.801}
{"ts":1666421160000,"o":19127.5,"h":19127.5,"l":19127,"c":19127,"v":1.102}
{"ts":1666421220000,"o":19127,"h":19127.5,"l":19127,"c":19127,"v":5.495}
{"ts":1666421280000,"o":19127,"h":19127.5,"l":19127,"c":19127.5,"v":4.7}
{"ts":1666421340000,"o":19127.5,"h":19127.5,"l":19127,"c":19127.5,"v":6.813}
{"ts":1666421400000,"o":19127.5,"h":19127.5,"l":19127,"c":19127,"v":5.184}
{"ts":1666421460000,"o":19127,"h":19129.5,"l":19127,"c":19129,"v":10.657}
{"ts":1666421520000,"o":19129,"h":19129.5,"l":19129,"c":19129.5,"v":12.899}
{"ts":1666421580000,"o":19129.5,"h":19129.5,"l":19129,"c":19129,"v":2.373}
{"ts":1666421640000,"o":19129,"h":19132.5,"l":19129,"c":19132,"v":54.879}
{"ts":1666421700000,"o":19132,"h":19135,"l":19132,"c":19134.5,"v":63.552}
{"ts":1666421760000,"o":19134.5,"h":19136,"l":19134.5,"c":19135.5,"v":24.36}
{"ts":1666421820000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":5.87}
{"ts":1666421880000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":25.08}
{"ts":1666421940000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":5.837}
{"ts":1666422000000,"o":19136,"h":19136,"l":19135.5,"c":19135.5,"v":3.392}
{"ts":1666422060000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":7.704}
{"ts":1666422120000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":11.814}
{"ts":1666422180000,"o":19135.5,"h":19136,"l":19135.5,"c":19136,"v":13.351}
{"ts":1666422240000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":7.016}
{"ts":1666422300000,"o":19136,"h":19136,"l":19135.5,"c":19135.5,"v":2.442}
{"ts":1666422360000,"o":19135.5,"h":19141.5,"l":19135.5,"c":19141,"v":178.769}
{"ts":1666422420000,"o":19141,"h":19145,"l":19141,"c":19145,"v":56.708}
{"ts":1666422480000,"o":19145,"h":19145,"l":19144.5,"c":19145,"v":13.3}
{"ts":1666422540000,"o":19145,"h":19145,"l":19144.5,"c":19145,"v":11.951}
{"ts":1666422600000,"o":19145,"h":19145,"l":19144.5,"c":19144.5,"v":9.951}
{"ts":1666422660000,"o":19144.5,"h":19145.5,"l":19144.5,"c":19145,"v":14.644}
{"ts":1666422720000,"o":19145,"h":19146,"l":19145,"c":19145.5,"v":22.242}
{"ts":1666422780000,"o":19145.5,"h":19147,"l":19145.5,"c":19146.5,"v":16.775}
{"ts":1666422840000,"o":19146.5,"h":19153,"l":19146.5,"c":19152.5,"v":82.418}
{"ts":1666422900000,"o":19152.5,"h":19153.5,"l":19152.5,"c":19153.5,"v":38.473}
{"ts":1666422960000,"o":19153.5,"h":19156,"l":19153,"c":19156,"v":47.398}
{"ts":1666423020000,"o":19156,"h":19156,"l":19155.5,"c":19156,"v":35.679}
{"ts":1666423080000,"o":19156,"h":19156,"l":19153,"c":19153.5,"v":42.391}
{"ts":1666423140000,"o":19153.5,"h":19153.5,"l":19150,"c":19150.5,"v":35.896}
{"ts":1666423200000,"o":19150.5,"h":19150.5,"l":19147,"c":19147,"v":12.296}
{"ts":1666423260000,"o":19147,"h":19147.5,"l":19147,"c":19147.5,"v":15.155}
{"ts":1666423320000,"o":19147.5,"h":19147.5,"l":19147,"c":19147,"v":8.873}
{"ts":1666423380000,"o":19147,"h":19147.5,"l":19147,"c":19147,"v":8.171}
{"ts":1666423440000,"o":19147,"h":19147.5,"l":19147,"c":19147.5,"v":5.84}
{"ts":1666423500000,"o":19147.5,"h":19147.5,"l":19147,"c":19147.5,"v":4.041}
{"ts":1666423560000,"o":19147.5,"h":19147.5,"l":19147,"c":19147.5,"v":8.523}
{"ts":1666423620000,"o":19147.5,"h":19147.5,"l":19147,"c":19147,"v":10.992}
{"ts":1666423680000,"o":19147,"h":19147.5,"l":19147,"c":19147.5,"v":8.117}
{"ts":1666423740000,"o":19147.5,"h":19147.5,"l":19147,"c":19147.5,"v":22.875}
{"ts":1666423800000,"o":19147.5,"h":19147.5,"l":19147,"c":19147,"v":6.586}
{"ts":1666423860000,"o":19147,"h":19154,"l":19147,"c":19153.5,"v":26.18}
{"ts":1666423920000,"o":19153.5,"h":19154,"l":19150.5,"c":19151,"v":7.398}
{"ts":1666423980000,"o":19151,"h":19151,"l":19146.5,"c":19146.5,"v":44.113}
{"ts":1666424040000,"o":19146.5,"h":19147,"l":19146.5,"c":19147,"v":7.69}
{"ts":1666424100000,"o":19147,"h":19147,"l":19146.5,"c":19146.5,"v":2.129}
{"ts":1666424160000,"o":19146.5,"h":19147,"l":19146.5,"c":19147,"v":3.191}
{"ts":1666424220000,"o":19147,"h":19147,"l":19146.5,"c":19146.5,"v":5.333}
{"ts":1666424280000,"o":19146.5,"h":19147,"l":19146.5,"c":19147,"v":2.471}
{"ts":1666424340000,"o":19147,"h":19147,"l":19146.5,"c":19146.5,"v":13.465}
{"ts":1666424400000,"o":19146.5,"h":19147,"l":19146,"c":19146.5,"v":6.614}
{"ts":1666424460000,"o":19146.5,"h":19146.5,"l":19146,"c":19146.5,"v":2.744}
{"ts":1666424520000,"o":19146.5,"h":19146.5,"l":19145,"c":19145.5,"v":16.616}
{"ts":1666424580000,"o":19145.5,"h":19145.5,"l":19145,"c":19145.5,"v":1.883}
{"ts":1666424640000,"o":19145.5,"h":19145.5,"l":19144.5,"c":19145,"v":28.719}
{"ts":1666424700000,"o":19145,"h":19145.5,"l":19144.5,"c":19145,"v":50.977}
{"ts":1666424760000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":5.983}
{"ts":1666424820000,"o":19145,"h":19152.5,"l":19145,"c":19152,"v":39.225}
{"ts":1666424880000,"o":19152,"h":19154.5,"l":19152,"c":19154,"v":24.392}
{"ts":1666424940000,"o":19154,"h":19154.5,"l":19154,"c":19154.5,"v":26.207}
{"ts":1666425000000,"o":19154.5,"h":19154.5,"l":19154,"c":19154.5,"v":52.683}
{"ts":1666425060000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":10.357}
{"ts":1666425120000,"o":19154,"h":19155.5,"l":19154,"c":19155,"v":71.258}
{"ts":1666425180000,"o":19155,"h":19161,"l":19155,"c":19156.5,"v":79.874}
{"ts":1666425240000,"o":19156.5,"h":19156.5,"l":19156,"c":19156,"v":21.904}
{"ts":1666425300000,"o":19156,"h":19162.5,"l":19156,"c":19162,"v":33.118}
{"ts":1666425360000,"o":19162,"h":19162.5,"l":19162,"c":19162.5,"v":24.169}
{"ts":1666425420000,"o":19162.5,"h":19162.5,"l":19162,"c":19162.5,"v":25.302}
{"ts":1666425480000,"o":19162.5,"h":19162.5,"l":19160,"c":19160.5,"v":43.105}
{"ts":1666425540000,"o":19160.5,"h":19160.5,"l":19154,"c":19154,"v":34.001}
{"ts":1666425600000,"o":19154,"h":19155,"l":19154,"c":19154.5,"v":30.292}
{"ts":1666425660000,"o":19154.5,"h":19158,"l":19154.5,"c":19158,"v":19.148}
{"ts":1666425720000,"o":19158,"h":19159.5,"l":19157.5,"c":19159,"v":36.503}
{"ts":1666425780000,"o":19159,"h":19161,"l":19159,"c":19160.5,"v":22.019}
{"ts":1666425840000,"o":19160.5,"h":19167.5,"l":19160.5,"c":19167.5,"v":80.824}
{"ts":1666425900000,"o":19167.5,"h":19167.5,"l":19167,"c":19167.5,"v":29.753}
{"ts":1666425960000,"o":19167.5,"h":19167.5,"l":19163,"c":19163.5,"v":22.185}
{"ts":1666426020000,"o":19163.5,"h":19163.5,"l":19163,"c":19163.5,"v":36.807}
{"ts":1666426080000,"o":19163.5,"h":19163.5,"l":19161.5,"c":19161.5,"v":9.345}
{"ts":1666426140000,"o":19161.5,"h":19162,"l":19161.5,"c":19162,"v":5.269}
{"ts":1666426200000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":8.635}
{"ts":1666426260000,"o":19162,"h":19162,"l":19154.5,"c":19155,"v":47.616}
{"ts":1666426320000,"o":19155,"h":19155,"l":19154.5,"c":19155,"v":9.187}
{"ts":1666426380000,"o":19155,"h":19155,"l":19154.5,"c":19155,"v":9.502}
{"ts":1666426440000,"o":19155,"h":19155,"l":19154.5,"c":19154.5,"v":18.282}
{"ts":1666426500000,"o":19154.5,"h":19155,"l":19154.5,"c":19155,"v":5.333}
{"ts":1666426560000,"o":19155,"h":19155,"l":19154.5,"c":19155,"v":6.571}
{"ts":1666426620000,"o":19155,"h":19155,"l":19153.5,"c":19153.5,"v":19.903}
{"ts":1666426680000,"o":19153.5,"h":19154,"l":19152.5,"c":19152.5,"v":16.959}
{"ts":1666426740000,"o":19152.5,"h":19153,"l":19152.5,"c":19152.5,"v":15.672}
{"ts":1666426800000,"o":19152.5,"h":19153,"l":19152.5,"c":19152.5,"v":42.943}
{"ts":1666426860000,"o":19152.5,"h":19155,"l":19152.5,"c":19155,"v":14.291}
{"ts":1666426920000,"o":19155,"h":19155,"l":19154.5,"c":19155,"v":22.21}
{"ts":1666426980000,"o":19155,"h":19155,"l":19154.5,"c":19154.5,"v":6.258}
{"ts":1666427040000,"o":19154.5,"h":19156.5,"l":19154.5,"c":19156,"v":27.02}
{"ts":1666427100000,"o":19156,"h":19158,"l":19156,"c":19158,"v":12.345}
{"ts":1666427160000,"o":19158,"h":19158,"l":19157.5,"c":19158,"v":2.374}
{"ts":1666427220000,"o":19158,"h":19159,"l":19157.5,"c":19159,"v":17.584}
{"ts":1666427280000,"o":19159,"h":19159,"l":19158.5,"c":19159,"v":9.019}
{"ts":1666427340000,"o":19159,"h":19159,"l":19158.5,"c":19159,"v":15.658}
{"ts":1666427400000,"o":19159,"h":19159,"l":19155.5,"c":19156,"v":17.885}
{"ts":1666427460000,"o":19156,"h":19156,"l":19154.5,"c":19154.5,"v":41.33}
{"ts":1666427520000,"o":19154.5,"h":19155,"l":19154.5,"c":19155,"v":12.671}
{"ts":1666427580000,"o":19155,"h":19155,"l":19151,"c":19151,"v":36.864}
{"ts":1666427640000,"o":19151,"h":19151.5,"l":19151,"c":19151,"v":22.576}
{"ts":1666427700000,"o":19151,"h":19151.5,"l":19151,"c":19151,"v":4.443}
{"ts":1666427760000,"o":19151,"h":19151.5,"l":19151,"c":19151,"v":6.727}
{"ts":1666427820000,"o":19151,"h":19151.5,"l":19151,"c":19151.5,"v":9.671}
{"ts":1666427880000,"o":19151.5,"h":19151.5,"l":19151,"c":19151.5,"v":3.172}
{"ts":1666427940000,"o":19151.5,"h":19151.5,"l":19151,"c":19151.5,"v":23.29}
{"ts":1666428000000,"o":19151.5,"h":19151.5,"l":19151,"c":19151,"v":14.099}
{"ts":1666428060000,"o":19151,"h":19151.5,"l":19151,"c":19151,"v":2.717}
{"ts":1666428120000,"o":19151,"h":19151.5,"l":19151,"c":19151.5,"v":5.376}
{"ts":1666428180000,"o":19151.5,"h":19151.5,"l":19151,"c":19151,"v":3.375}
{"ts":1666428240000,"o":19151,"h":19151.5,"l":19151,"c":19151,"v":5.549}
{"ts":1666428300000,"o":19151,"h":19151.5,"l":19151,"c":19151.5,"v":20.5}
{"ts":1666428360000,"o":19151.5,"h":19151.5,"l":19151,"c":19151.5,"v":7.555}
{"ts":1666428420000,"o":19151.5,"h":19151.5,"l":19150.5,"c":19151,"v":4.065}
{"ts":1666428480000,"o":19151,"h":19151,"l":19150,"c":19150.5,"v":24.81}
{"ts":1666428540000,"o":19150.5,"h":19150.5,"l":19150,"c":19150.5,"v":3.411}
{"ts":1666428600000,"o":19150.5,"h":19150.5,"l":19150,"c":19150.5,"v":14.497}
{"ts":1666428660000,"o":19150.5,"h":19150.5,"l":19149,"c":19149.5,"v":30.641}
{"ts":1666428720000,"o":19149.5,"h":19149.5,"l":19148,"c":19148,"v":18.89}
{"ts":1666428780000,"o":19148,"h":19148.5,"l":19148,"c":19148,"v":5.529}
{"ts":1666428840000,"o":19148,"h":19148.5,"l":19147.5,"c":19147.5,"v":9.439}
{"ts":1666428900000,"o":19147.5,"h":19147.5,"l":19147,"c":19147.5,"v":8.92}
{"ts":1666428960000,"o":19147.5,"h":19147.5,"l":19147,"c":19147.5,"v":5.821}
{"ts":1666429020000,"o":19147.5,"h":19147.5,"l":19147,"c":19147.5,"v":13.263}
{"ts":1666429080000,"o":19147.5,"h":19147.5,"l":19147,"c":19147,"v":26.023}
{"ts":1666429140000,"o":19147,"h":19147.5,"l":19147,"c":19147,"v":3.253}
{"ts":1666429200000,"o":19147,"h":19147.5,"l":19147,"c":19147,"v":18.294}
{"ts":1666429260000,"o":19147,"h":19147.5,"l":19146,"c":19146,"v":14.696}
{"ts":1666429320000,"o":19146,"h":19146.5,"l":19146,"c":19146,"v":3.807}
{"ts":1666429380000,"o":19146,"h":19146.5,"l":19143.5,"c":19143.5,"v":16.858}
{"ts":1666429440000,"o":19143.5,"h":19144,"l":19142.5,"c":19142.5,"v":7.929}
{"ts":1666429500000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":2.162}
{"ts":1666429560000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":7.413}
{"ts":1666429620000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":8.706}
{"ts":1666429680000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":5.402}
{"ts":1666429740000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":4.556}
{"ts":1666429800000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":11.054}
{"ts":1666429860000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":5.69}
{"ts":1666429920000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":12.645}
{"ts":1666429980000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":3.826}
{"ts":1666430040000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":13.287}
{"ts":1666430100000,"o":19143,"h":19143,"l":19142.5,"c":19143,"v":7.967}
{"ts":1666430160000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":13.187}
{"ts":1666430220000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":14.489}
{"ts":1666430280000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":4.931}
{"ts":1666430340000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":25.359}
{"ts":1666430400000,"o":19142.5,"h":19143,"l":19142.5,"c":19142.5,"v":8.38}
{"ts":1666430460000,"o":19142.5,"h":19143,"l":19142.5,"c":19143,"v":9.914}
{"ts":1666430520000,"o":19143,"h":19143,"l":19142.5,"c":19143,"v":3.972}
{"ts":1666430580000,"o":19143,"h":19143,"l":19142.5,"c":19143,"v":3.742}
{"ts":1666430640000,"o":19143,"h":19143,"l":19142.5,"c":19143,"v":4.266}
{"ts":1666430700000,"o":19143,"h":19143,"l":19142.5,"c":19143,"v":2.534}
{"ts":1666430760000,"o":19143,"h":19143,"l":19142.5,"c":19143,"v":23.976}
{"ts":1666430820000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":2.935}
{"ts":1666430880000,"o":19142.5,"h":19143,"l":19142,"c":19142,"v":17.577}
{"ts":1666430940000,"o":19142,"h":19142.5,"l":19141.5,"c":19141.5,"v":22.6}
{"ts":1666431000000,"o":19141.5,"h":19142,"l":19141.5,"c":19141.5,"v":3.909}
{"ts":1666431060000,"o":19141.5,"h":19142.5,"l":19141.5,"c":19142,"v":12.547}
{"ts":1666431120000,"o":19142,"h":19144,"l":19142,"c":19143.5,"v":24.018}
{"ts":1666431180000,"o":19143.5,"h":19145.5,"l":19143.5,"c":19145,"v":57.427}
{"ts":1666431240000,"o":19145,"h":19146.5,"l":19145,"c":19146,"v":8.155}
{"ts":1666431300000,"o":19146,"h":19146.5,"l":19146,"c":19146,"v":30.952}
{"ts":1666431360000,"o":19146,"h":19153.5,"l":19146,"c":19153.5,"v":109.804}
{"ts":1666431420000,"o":19153.5,"h":19153.5,"l":19153,"c":19153,"v":19.038}
{"ts":1666431480000,"o":19153,"h":19153.5,"l":19153,"c":19153.5,"v":21.241}
{"ts":1666431540000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":9.755}
{"ts":1666431600000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":11.261}
{"ts":1666431660000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":8.689}
{"ts":1666431720000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":15.26}
{"ts":1666431780000,"o":19153.5,"h":19153.5,"l":19153,"c":19153,"v":5.319}
{"ts":1666431840000,"o":19153,"h":19153.5,"l":19153,"c":19153,"v":12.632}
{"ts":1666431900000,"o":19153,"h":19153.5,"l":19153,"c":19153,"v":14.252}
{"ts":1666431960000,"o":19153,"h":19155,"l":19153,"c":19154.5,"v":25.126}
{"ts":1666432020000,"o":19154.5,"h":19158,"l":19154.5,"c":19157.5,"v":40.333}
{"ts":1666432080000,"o":19157.5,"h":19162,"l":19157.5,"c":19161.5,"v":64.693}
{"ts":1666432140000,"o":19161.5,"h":19162,"l":19145.5,"c":19145.5,"v":204.067}
{"ts":1666432200000,"o":19145.5,"h":19146,"l":19145.5,"c":19146,"v":19.009}
{"ts":1666432260000,"o":19146,"h":19146,"l":19145.5,"c":19146,"v":5.3}
{"ts":1666432320000,"o":19146,"h":19146,"l":19145.5,"c":19146,"v":3.818}
{"ts":1666432380000,"o":19146,"h":19146,"l":19145.5,"c":19146,"v":9.93}
{"ts":1666432440000,"o":19146,"h":19146,"l":19143,"c":19143,"v":27.03}
{"ts":1666432500000,"o":19143,"h":19143.5,"l":19132,"c":19132,"v":116.466}
{"ts":1666432560000,"o":19132,"h":19132.5,"l":19132,"c":19132,"v":17.538}
{"ts":1666432620000,"o":19132,"h":19132.5,"l":19132,"c":19132.5,"v":43.394}
{"ts":1666432680000,"o":19132.5,"h":19132.5,"l":19132,"c":19132.5,"v":17.252}
{"ts":1666432740000,"o":19132.5,"h":19132.5,"l":19130.5,"c":19130.5,"v":74.695}
{"ts":1666432800000,"o":19130.5,"h":19131,"l":19130.5,"c":19130.5,"v":34.904}
{"ts":1666432860000,"o":19130.5,"h":19131,"l":19130.5,"c":19130.5,"v":25.699}
{"ts":1666432920000,"o":19130.5,"h":19131,"l":19130.5,"c":19131,"v":10.006}
{"ts":1666432980000,"o":19131,"h":19131,"l":19130.5,"c":19130.5,"v":5.85}
{"ts":1666433040000,"o":19130.5,"h":19131,"l":19130.5,"c":19130.5,"v":23.591}
{"ts":1666433100000,"o":19130.5,"h":19131,"l":19130.5,"c":19131,"v":21.417}
{"ts":1666433160000,"o":19131,"h":19133.5,"l":19130.5,"c":19133.5,"v":14.499}
{"ts":1666433220000,"o":19133.5,"h":19133.5,"l":19133,"c":19133.5,"v":16.443}
{"ts":1666433280000,"o":19133.5,"h":19133.5,"l":19133,"c":19133.5,"v":25.167}
{"ts":1666433340000,"o":19133.5,"h":19133.5,"l":19133,"c":19133.5,"v":6.017}
{"ts":1666433400000,"o":19133.5,"h":19135,"l":19133,"c":19134.5,"v":2.364}
{"ts":1666433460000,"o":19134.5,"h":19138.5,"l":19134.5,"c":19138.5,"v":18.559}
{"ts":1666433520000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":5.099}
{"ts":1666433580000,"o":19138,"h":19139,"l":19138,"c":19139,"v":37.276}
{"ts":1666433640000,"o":19139,"h":19139,"l":19138.5,"c":19139,"v":4.653}
{"ts":1666433700000,"o":19139,"h":19139,"l":19138.5,"c":19139,"v":7.658}
{"ts":1666433760000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":3.909}
{"ts":1666433820000,"o":19138.5,"h":19139,"l":19138.5,"c":19138.5,"v":1.404}
{"ts":1666433880000,"o":19138.5,"h":19139,"l":19138.5,"c":19139,"v":8.107}
{"ts":1666433940000,"o":19139,"h":19139,"l":19138.5,"c":19139,"v":86.409}
{"ts":1666434000000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":3.057}
{"ts":1666434060000,"o":19138.5,"h":19139,"l":19138.5,"c":19139,"v":5.85}
{"ts":1666434120000,"o":19139,"h":19139,"l":19138,"c":19138,"v":30.201}
{"ts":1666434180000,"o":19138,"h":19138.5,"l":19138,"c":19138,"v":16.791}
{"ts":1666434240000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":5.692}
{"ts":1666434300000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":6.923}
{"ts":1666434360000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":5.713}
{"ts":1666434420000,"o":19138.5,"h":19138.5,"l":19138,"c":19138,"v":8.041}
{"ts":1666434480000,"o":19138,"h":19138.5,"l":19138,"c":19138.5,"v":1.633}
{"ts":1666434540000,"o":19138.5,"h":19138.5,"l":19138,"c":19138.5,"v":8.33}
{"ts":1666434600000,"o":19138.5,"h":19138.5,"l":19138,"c":19138.5,"v":8.653}
{"ts":1666434660000,"o":19138.5,"h":19142.5,"l":19138,"c":19142,"v":54.596}
{"ts":1666434720000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":6.613}
{"ts":1666434780000,"o":19142,"h":19148,"l":19142,"c":19148,"v":84.354}
{"ts":1666434840000,"o":19148,"h":19148,"l":19147.5,"c":19148,"v":23.568}
{"ts":1666434900000,"o":19148,"h":19148,"l":19147.5,"c":19147.5,"v":9.352}
{"ts":1666434960000,"o":19147.5,"h":19148,"l":19147.5,"c":19147.5,"v":14.156}
{"ts":1666435020000,"o":19147.5,"h":19148,"l":19147.5,"c":19147.5,"v":6.043}
{"ts":1666435080000,"o":19147.5,"h":19148,"l":19147.5,"c":19147.5,"v":7.925}
{"ts":1666435140000,"o":19147.5,"h":19148,"l":19147.5,"c":19147.5,"v":4.734}
{"ts":1666435200000,"o":19147.5,"h":19148.5,"l":19147.5,"c":19148,"v":8.906}
{"ts":1666435260000,"o":19148,"h":19148.5,"l":19148,"c":19148,"v":3.504}
{"ts":1666435320000,"o":19148,"h":19148.5,"l":19148,"c":19148,"v":2.399}
{"ts":1666435380000,"o":19148,"h":19148.5,"l":19148,"c":19148,"v":18.899}
{"ts":1666435440000,"o":19148,"h":19149.5,"l":19148,"c":19149,"v":7.807}
{"ts":1666435500000,"o":19149,"h":19152.5,"l":19149,"c":19152,"v":17.185}
{"ts":1666435560000,"o":19152,"h":19158.5,"l":19152,"c":19158,"v":39.952}
{"ts":1666435620000,"o":19158,"h":19161,"l":19158,"c":19161,"v":42.464}
{"ts":1666435680000,"o":19161,"h":19161,"l":19160.5,"c":19160.5,"v":20.894}
{"ts":1666435740000,"o":19160.5,"h":19161,"l":19157,"c":19157,"v":89.176}
{"ts":1666435800000,"o":19157,"h":19157.5,"l":19157,"c":19157.5,"v":19.997}
{"ts":1666435860000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":10.589}
{"ts":1666435920000,"o":19157,"h":19157.5,"l":19157,"c":19157.5,"v":10.711}
{"ts":1666435980000,"o":19157.5,"h":19157.5,"l":19157,"c":19157.5,"v":29.857}
{"ts":1666436040000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":20.327}
{"ts":1666436100000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":10.498}
{"ts":1666436160000,"o":19157,"h":19157.5,"l":19157,"c":19157.5,"v":63.751}
{"ts":1666436220000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":10.382}
{"ts":1666436280000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":6.458}
{"ts":1666436340000,"o":19157,"h":19158,"l":19157,"c":19157.5,"v":62.795}
{"ts":1666436400000,"o":19157.5,"h":19159,"l":19157.5,"c":19158.5,"v":22.456}
{"ts":1666436460000,"o":19158.5,"h":19160,"l":19158.5,"c":19159.5,"v":16.811}
{"ts":1666436520000,"o":19159.5,"h":19161,"l":19159.5,"c":19160.5,"v":17.732}
{"ts":1666436580000,"o":19160.5,"h":19162,"l":19160.5,"c":19161.5,"v":28.884}
{"ts":1666436640000,"o":19161.5,"h":19167,"l":19157.5,"c":19157.5,"v":100.487}
{"ts":1666436700000,"o":19157.5,"h":19160,"l":19157.5,"c":19159.5,"v":22.417}
{"ts":1666436760000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":12.376}
{"ts":1666436820000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":5.815}
{"ts":1666436880000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":7.55}
{"ts":1666436940000,"o":19159.5,"h":19160,"l":19154,"c":19154,"v":76.914}
{"ts":1666437000000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":2.548}
{"ts":1666437060000,"o":19154,"h":19154.5,"l":19154,"c":19154.5,"v":8.398}
{"ts":1666437120000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":10.234}
{"ts":1666437180000,"o":19154,"h":19154.5,"l":19154,"c":19154.5,"v":3.628}
{"ts":1666437240000,"o":19154.5,"h":19154.5,"l":19152,"c":19152.5,"v":10.881}
{"ts":1666437300000,"o":19152.5,"h":19152.5,"l":19152,"c":19152.5,"v":18.084}
{"ts":1666437360000,"o":19152.5,"h":19152.5,"l":19152,"c":19152.5,"v":10.014}
{"ts":1666437420000,"o":19152.5,"h":19152.5,"l":19152,"c":19152,"v":3.526}
{"ts":1666437480000,"o":19152,"h":19152.5,"l":19152,"c":19152.5,"v":3.17}
{"ts":1666437540000,"o":19152.5,"h":19152.5,"l":19152,"c":19152,"v":10.012}
{"ts":1666437600000,"o":19152,"h":19158,"l":19152,"c":19157.5,"v":37.521}
{"ts":1666437660000,"o":19157.5,"h":19158,"l":19157.5,"c":19157.5,"v":9.303}
{"ts":1666437720000,"o":19157.5,"h":19158,"l":19157.5,"c":19157.5,"v":5.332}
{"ts":1666437780000,"o":19157.5,"h":19158,"l":19157.5,"c":19158,"v":2.336}
{"ts":1666437840000,"o":19158,"h":19158,"l":19157.5,"c":19158,"v":5.845}
{"ts":1666437900000,"o":19158,"h":19158,"l":19157.5,"c":19158,"v":8.191}
{"ts":1666437960000,"o":19158,"h":19158,"l":19157.5,"c":19158,"v":5.549}
{"ts":1666438020000,"o":19158,"h":19158,"l":19157.5,"c":19158,"v":5.166}
{"ts":1666438080000,"o":19158,"h":19158,"l":19157.5,"c":19157.5,"v":5.398}
{"ts":1666438140000,"o":19157.5,"h":19158,"l":19157.5,"c":19157.5,"v":10.684}
{"ts":1666438200000,"o":19157.5,"h":19158,"l":19154,"c":19154.5,"v":101.702}
{"ts":1666438260000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":33.762}
{"ts":1666438320000,"o":19154,"h":19154.5,"l":19154,"c":19154.5,"v":2.702}
{"ts":1666438380000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":2.416}
{"ts":1666438440000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":10.77}
{"ts":1666438500000,"o":19154,"h":19156,"l":19154,"c":19155.5,"v":7.93}
{"ts":1666438560000,"o":19155.5,"h":19158.5,"l":19155.5,"c":19158,"v":8.259}
{"ts":1666438620000,"o":19158,"h":19165,"l":19158,"c":19164.5,"v":102.218}
{"ts":1666438680000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":24.155}
{"ts":1666438740000,"o":19164.5,"h":19166,"l":19164.5,"c":19166,"v":67.168}
{"ts":1666438800000,"o":19166,"h":19175,"l":19165.5,"c":19174.5,"v":227.749}
{"ts":1666438860000,"o":19174.5,"h":19174.5,"l":19171.5,"c":19171.5,"v":75.209}
{"ts":1666438920000,"o":19171.5,"h":19172,"l":19169.5,"c":19169.5,"v":28.07}
{"ts":1666438980000,"o":19169.5,"h":19170,"l":19169,"c":19169.5,"v":18.104}
{"ts":1666439040000,"o":19169.5,"h":19169.5,"l":19169,"c":19169,"v":45.409}
{"ts":1666439100000,"o":19169,"h":19172,"l":19169,"c":19171.5,"v":35.001}
{"ts":1666439160000,"o":19171.5,"h":19172,"l":19171.5,"c":19172,"v":31.805}
{"ts":1666439220000,"o":19172,"h":19173,"l":19171.5,"c":19172.5,"v":40.613}
{"ts":1666439280000,"o":19172.5,"h":19173.5,"l":19172,"c":19172.5,"v":47.12}
{"ts":1666439340000,"o":19172.5,"h":19172.5,"l":19172,"c":19172.5,"v":26.135}
{"ts":1666439400000,"o":19172.5,"h":19172.5,"l":19171.5,"c":19172,"v":31.648}
{"ts":1666439460000,"o":19172,"h":19172,"l":19171.5,"c":19171.5,"v":18.745}
{"ts":1666439520000,"o":19171.5,"h":19172,"l":19171.5,"c":19172,"v":12.793}
{"ts":1666439580000,"o":19172,"h":19172,"l":19169,"c":19169.5,"v":37.774}
{"ts":1666439640000,"o":19169.5,"h":19169.5,"l":19164.5,"c":19165,"v":49.755}
{"ts":1666439700000,"o":19165,"h":19165,"l":19164.5,"c":19164.5,"v":12.652}
{"ts":1666439760000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":44.377}
{"ts":1666439820000,"o":19164.5,"h":19165,"l":19164.5,"c":19165,"v":11.457}
{"ts":1666439880000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":8.925}
{"ts":1666439940000,"o":19165,"h":19165,"l":19164.5,"c":19164.5,"v":13.395}
{"ts":1666440000000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":38.121}
{"ts":1666440060000,"o":19164.5,"h":19165,"l":19164.5,"c":19165,"v":5.497}
{"ts":1666440120000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":10.046}
{"ts":1666440180000,"o":19165,"h":19165,"l":19164.5,"c":19164.5,"v":5.158}
{"ts":1666440240000,"o":19164.5,"h":19165,"l":19164.5,"c":19164.5,"v":8.727}
{"ts":1666440300000,"o":19164.5,"h":19165,"l":19164.5,"c":19165,"v":21.41}
{"ts":1666440360000,"o":19165,"h":19165,"l":19164.5,"c":19164.5,"v":9.964}
{"ts":1666440420000,"o":19164.5,"h":19165,"l":19163.5,"c":19164,"v":11.603}
{"ts":1666440480000,"o":19164,"h":19164,"l":19163.5,"c":19164,"v":8.665}
{"ts":1666440540000,"o":19164,"h":19164,"l":19163.5,"c":19164,"v":3.311}
{"ts":1666440600000,"o":19164,"h":19164,"l":19163.5,"c":19164,"v":9.042}
{"ts":1666440660000,"o":19164,"h":19164,"l":19163.5,"c":19163.5,"v":36.686}
{"ts":1666440720000,"o":19163.5,"h":19164,"l":19163.5,"c":19163.5,"v":15.111}
{"ts":1666440780000,"o":19163.5,"h":19164,"l":19163.5,"c":19163.5,"v":12.229}
{"ts":1666440840000,"o":19163.5,"h":19164,"l":19163.5,"c":19164,"v":12.76}
{"ts":1666440900000,"o":19164,"h":19164,"l":19162.5,"c":19163,"v":20.924}
{"ts":1666440960000,"o":19163,"h":19163,"l":19162.5,"c":19163,"v":16.921}
{"ts":1666441020000,"o":19163,"h":19163,"l":19162.5,"c":19163,"v":4.241}
{"ts":1666441080000,"o":19163,"h":19163,"l":19162.5,"c":19163,"v":7.41}
{"ts":1666441140000,"o":19163,"h":19163,"l":19162,"c":19162.5,"v":4.54}
{"ts":1666441200000,"o":19162.5,"h":19193.5,"l":19161.5,"c":19169,"v":561.522}
{"ts":1666441260000,"o":19169,"h":19169,"l":19167,"c":19167,"v":47.787}
{"ts":1666441320000,"o":19167,"h":19170,"l":19167,"c":19169.5,"v":116.123}
{"ts":1666441380000,"o":19169.5,"h":19170,"l":19164,"c":19164,"v":44.911}
{"ts":1666441440000,"o":19164,"h":19164.5,"l":19153.5,"c":19154,"v":114.942}
{"ts":1666441500000,"o":19154,"h":19154,"l":19148,"c":19151.5,"v":212.526}
{"ts":1666441560000,"o":19151.5,"h":19151.5,"l":19150.5,"c":19151,"v":23.42}
{"ts":1666441620000,"o":19151,"h":19151,"l":19150,"c":19150,"v":17.86}
{"ts":1666441680000,"o":19150,"h":19150.5,"l":19149,"c":19149,"v":40.457}
{"ts":1666441740000,"o":19149,"h":19149.5,"l":19149,"c":19149,"v":19.095}
{"ts":1666441800000,"o":19149,"h":19149.5,"l":19148.5,"c":19149,"v":29.779}
{"ts":1666441860000,"o":19149,"h":19149,"l":19148,"c":19148.5,"v":17.207}
{"ts":1666441920000,"o":19148.5,"h":19148.5,"l":19147.5,"c":19147.5,"v":27.173}
{"ts":1666441980000,"o":19147.5,"h":19148,"l":19147.5,"c":19147.5,"v":31.697}
{"ts":1666442040000,"o":19147.5,"h":19148,"l":19147.5,"c":19148,"v":24.043}
{"ts":1666442100000,"o":19148,"h":19148,"l":19147.5,"c":19147.5,"v":17.29}
{"ts":1666442160000,"o":19147.5,"h":19157,"l":19147.5,"c":19152.5,"v":165.245}
{"ts":1666442220000,"o":19152.5,"h":19154,"l":19152,"c":19153.5,"v":9.118}
{"ts":1666442280000,"o":19153.5,"h":19156,"l":19153.5,"c":19155.5,"v":17.894}
{"ts":1666442340000,"o":19155.5,"h":19156,"l":19155.5,"c":19156,"v":4.862}
{"ts":1666442400000,"o":19156,"h":19156,"l":19155.5,"c":19156,"v":24.922}
{"ts":1666442460000,"o":19156,"h":19156,"l":19155.5,"c":19155.5,"v":8.607}
{"ts":1666442520000,"o":19155.5,"h":19156,"l":19155.5,"c":19155.5,"v":8.708}
{"ts":1666442580000,"o":19155.5,"h":19156,"l":19155.5,"c":19156,"v":27.514}
{"ts":1666442640000,"o":19156,"h":19156,"l":19155.5,"c":19155.5,"v":2.377}
{"ts":1666442700000,"o":19155.5,"h":19156,"l":19155.5,"c":19155.5,"v":14.493}
{"ts":1666442760000,"o":19155.5,"h":19156.5,"l":19155.5,"c":19156,"v":8.119}
{"ts":1666442820000,"o":19156,"h":19158.5,"l":19156,"c":19158.5,"v":13.129}
{"ts":1666442880000,"o":19158.5,"h":19160,"l":19158,"c":19160,"v":23.614}
{"ts":1666442940000,"o":19160,"h":19160,"l":19149.5,"c":19150,"v":123.415}
{"ts":1666443000000,"o":19150,"h":19180,"l":19150,"c":19176.5,"v":256.852}
{"ts":1666443060000,"o":19176.5,"h":19189.5,"l":19176,"c":19189,"v":257.62}
{"ts":1666443120000,"o":19189,"h":19189.5,"l":19184.5,"c":19184.5,"v":116.091}
{"ts":1666443180000,"o":19184.5,"h":19184.5,"l":19184,"c":19184,"v":119.71}
{"ts":1666443240000,"o":19184,"h":19184.5,"l":19180.5,"c":19181,"v":122.651}
{"ts":1666443300000,"o":19181,"h":19181,"l":19174.5,"c":19174.5,"v":102.935}
{"ts":1666443360000,"o":19174.5,"h":19175,"l":19171,"c":19171.5,"v":15.438}
{"ts":1666443420000,"o":19171.5,"h":19171.5,"l":19171,"c":19171.5,"v":45.585}
{"ts":1666443480000,"o":19171.5,"h":19171.5,"l":19171,"c":19171.5,"v":20.418}
{"ts":1666443540000,"o":19171.5,"h":19171.5,"l":19171,"c":19171.5,"v":16.562}
{"ts":1666443600000,"o":19171.5,"h":19171.5,"l":19171,"c":19171.5,"v":43.63}
{"ts":1666443660000,"o":19171.5,"h":19172,"l":19171,"c":19171.5,"v":50.559}
{"ts":1666443720000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":9.863}
{"ts":1666443780000,"o":19171.5,"h":19179.5,"l":19171.5,"c":19179.5,"v":211.531}
{"ts":1666443840000,"o":19179.5,"h":19180,"l":19179,"c":19180,"v":82.887}
{"ts":1666443900000,"o":19180,"h":19180,"l":19179.5,"c":19180,"v":42.503}
{"ts":1666443960000,"o":19180,"h":19185,"l":19179.5,"c":19184.5,"v":150.725}
{"ts":1666444020000,"o":19184.5,"h":19187,"l":19184.5,"c":19187,"v":40.37}
{"ts":1666444080000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":20.508}
{"ts":1666444140000,"o":19187,"h":19187,"l":19185.5,"c":19185.5,"v":55.752}
{"ts":1666444200000,"o":19185.5,"h":19186,"l":19181,"c":19181,"v":104.185}
{"ts":1666444260000,"o":19181,"h":19213.5,"l":19181,"c":19207,"v":489.043}
{"ts":1666444320000,"o":19207,"h":19209,"l":19203.5,"c":19204.5,"v":115.508}
{"ts":1666444380000,"o":19204.5,"h":19205,"l":19200,"c":19200.5,"v":75.587}
{"ts":1666444440000,"o":19200.5,"h":19200.5,"l":19200,"c":19200,"v":52.153}
{"ts":1666444500000,"o":19200,"h":19200.5,"l":19200,"c":19200.5,"v":39.234}
{"ts":1666444560000,"o":19200.5,"h":19239.5,"l":19200,"c":19215.5,"v":812.294}
{"ts":1666444620000,"o":19215.5,"h":19223.5,"l":19215,"c":19223.5,"v":187.801}
{"ts":1666444680000,"o":19223.5,"h":19223.5,"l":19212.5,"c":19213,"v":108.74}
{"ts":1666444740000,"o":19213,"h":19215,"l":19205.5,"c":19206,"v":207.483}
{"ts":1666444800000,"o":19206,"h":19213,"l":19205.5,"c":19212.5,"v":152.271}
{"ts":1666444860000,"o":19212.5,"h":19215.5,"l":19212.5,"c":19215.5,"v":58.466}
{"ts":1666444920000,"o":19215.5,"h":19215.5,"l":19210.5,"c":19210.5,"v":70.547}
{"ts":1666444980000,"o":19210.5,"h":19213.5,"l":19210,"c":19213,"v":62.723}
{"ts":1666445040000,"o":19213,"h":19213.5,"l":19208,"c":19208,"v":63.014}
{"ts":1666445100000,"o":19208,"h":19212,"l":19208,"c":19212,"v":88.082}
{"ts":1666445160000,"o":19212,"h":19212,"l":19211.5,"c":19211.5,"v":16.354}
{"ts":1666445220000,"o":19211.5,"h":19215,"l":19211.5,"c":19214.5,"v":47.414}
{"ts":1666445280000,"o":19214.5,"h":19215,"l":19214.5,"c":19215,"v":16.881}
{"ts":1666445340000,"o":19215,"h":19215,"l":19214.5,"c":19215,"v":14.89}
{"ts":1666445400000,"o":19215,"h":19215,"l":19214.5,"c":19215,"v":65.846}
{"ts":1666445460000,"o":19215,"h":19215,"l":19211.5,"c":19214.5,"v":68.592}
{"ts":1666445520000,"o":19214.5,"h":19215,"l":19213.5,"c":19214,"v":41.485}
{"ts":1666445580000,"o":19214,"h":19214,"l":19203,"c":19203,"v":74.528}
{"ts":1666445640000,"o":19203,"h":19203.5,"l":19196.5,"c":19197,"v":104.776}
{"ts":1666445700000,"o":19197,"h":19197,"l":19196.5,"c":19197,"v":104.761}
{"ts":1666445760000,"o":19197,"h":19197,"l":19196.5,"c":19197,"v":30.113}
{"ts":1666445820000,"o":19197,"h":19197,"l":19196.5,"c":19197,"v":42.504}
{"ts":1666445880000,"o":19197,"h":19197,"l":19193.5,"c":19194,"v":36.522}
{"ts":1666445940000,"o":19194,"h":19194,"l":19186,"c":19192.5,"v":136.06}
{"ts":1666446000000,"o":19192.5,"h":19193,"l":19192,"c":19192,"v":47.031}
{"ts":1666446060000,"o":19192,"h":19192.5,"l":19191,"c":19191,"v":33.098}
{"ts":1666446120000,"o":19191,"h":19191.5,"l":19186.5,"c":19186.5,"v":46.6}
{"ts":1666446180000,"o":19186.5,"h":19187,"l":19184,"c":19186,"v":101.079}
{"ts":1666446240000,"o":19186,"h":19192.5,"l":19186,"c":19192,"v":133.711}
{"ts":1666446300000,"o":19192,"h":19200,"l":19192,"c":19200,"v":134.801}
{"ts":1666446360000,"o":19200,"h":19200,"l":19193,"c":19198,"v":61.908}
{"ts":1666446420000,"o":19198,"h":19198.5,"l":19197,"c":19197.5,"v":14.399}
{"ts":1666446480000,"o":19197.5,"h":19197.5,"l":19190,"c":19190.5,"v":32.418}
{"ts":1666446540000,"o":19190.5,"h":19190.5,"l":19185.5,"c":19185.5,"v":28.111}
{"ts":1666446600000,"o":19185.5,"h":19188.5,"l":19185.5,"c":19188.5,"v":47.434}
{"ts":1666446660000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":19.151}
{"ts":1666446720000,"o":19188.5,"h":19188.5,"l":19182.5,"c":19183,"v":64.839}
{"ts":1666446780000,"o":19183,"h":19183.5,"l":19183,"c":19183.5,"v":20.946}
{"ts":1666446840000,"o":19183.5,"h":19183.5,"l":19183,"c":19183,"v":21.007}
{"ts":1666446900000,"o":19183,"h":19185,"l":19183,"c":19185,"v":19.437}
{"ts":1666446960000,"o":19185,"h":19185,"l":19184.5,"c":19185,"v":14.166}
{"ts":1666447020000,"o":19185,"h":19185,"l":19184.5,"c":19185,"v":7.002}
{"ts":1666447080000,"o":19185,"h":19185,"l":19184.5,"c":19184.5,"v":5.579}
{"ts":1666447140000,"o":19184.5,"h":19185,"l":19184.5,"c":19184.5,"v":6.866}
{"ts":1666447200000,"o":19184.5,"h":19191.5,"l":19184.5,"c":19191,"v":48.122}
{"ts":1666447260000,"o":19191,"h":19196.5,"l":19191,"c":19196.5,"v":26.179}
{"ts":1666447320000,"o":19196.5,"h":19199,"l":19196,"c":19199,"v":9.469}
{"ts":1666447380000,"o":19199,"h":19200,"l":19198.5,"c":19200,"v":26.045}
{"ts":1666447440000,"o":19200,"h":19206,"l":19199.5,"c":19205.5,"v":143.862}
{"ts":1666447500000,"o":19205.5,"h":19214.5,"l":19205.5,"c":19211.5,"v":97.204}
{"ts":1666447560000,"o":19211.5,"h":19220.5,"l":19211,"c":19219.5,"v":192.131}
{"ts":1666447620000,"o":19219.5,"h":19220,"l":19219.5,"c":19219.5,"v":44.695}
{"ts":1666447680000,"o":19219.5,"h":19220,"l":19214,"c":19214,"v":75.845}
{"ts":1666447740000,"o":19214,"h":19214.5,"l":19214,"c":19214.5,"v":40.598}
{"ts":1666447800000,"o":19214.5,"h":19214.5,"l":19212.5,"c":19213,"v":34.78}
{"ts":1666447860000,"o":19213,"h":19213,"l":19206.5,"c":19206.5,"v":42.005}
{"ts":1666447920000,"o":19206.5,"h":19207,"l":19206.5,"c":19207,"v":34.445}
{"ts":1666447980000,"o":19207,"h":19207,"l":19206.5,"c":19207,"v":26.054}
{"ts":1666448040000,"o":19207,"h":19207,"l":19206.5,"c":19206.5,"v":38.067}
{"ts":1666448100000,"o":19206.5,"h":19209,"l":19206.5,"c":19208.5,"v":17.519}
{"ts":1666448160000,"o":19208.5,"h":19212,"l":19208.5,"c":19212,"v":37.828}
{"ts":1666448220000,"o":19212,"h":19212,"l":19211.5,"c":19212,"v":12.305}
{"ts":1666448280000,"o":19212,"h":19218,"l":19211.5,"c":19217.5,"v":68.101}
{"ts":1666448340000,"o":19217.5,"h":19218,"l":19217.5,"c":19218,"v":43.994}
{"ts":1666448400000,"o":19218,"h":19219.5,"l":19217.5,"c":19219.5,"v":60.613}
{"ts":1666448460000,"o":19219.5,"h":19219.5,"l":19215.5,"c":19216,"v":57.6}
{"ts":1666448520000,"o":19216,"h":19216,"l":19212.5,"c":19213,"v":41.148}
{"ts":1666448580000,"o":19213,"h":19213,"l":19206.5,"c":19206.5,"v":34.784}
{"ts":1666448640000,"o":19206.5,"h":19207,"l":19206.5,"c":19206.5,"v":12.334}
{"ts":1666448700000,"o":19206.5,"h":19214.5,"l":19206.5,"c":19206.5,"v":124.254}
{"ts":1666448760000,"o":19206.5,"h":19207,"l":19206.5,"c":19206.5,"v":7.357}
{"ts":1666448820000,"o":19206.5,"h":19207,"l":19206.5,"c":19206.5,"v":9.903}
{"ts":1666448880000,"o":19206.5,"h":19207,"l":19206.5,"c":19207,"v":8.945}
{"ts":1666448940000,"o":19207,"h":19207,"l":19206.5,"c":19206.5,"v":9.591}
{"ts":1666449000000,"o":19206.5,"h":19207,"l":19206.5,"c":19207,"v":29.66}
{"ts":1666449060000,"o":19207,"h":19214,"l":19206.5,"c":19213.5,"v":27.418}
{"ts":1666449120000,"o":19213.5,"h":19217.5,"l":19213.5,"c":19217,"v":30.35}
{"ts":1666449180000,"o":19217,"h":19218.5,"l":19217,"c":19218,"v":26.51}
{"ts":1666449240000,"o":19218,"h":19224,"l":19218,"c":19224,"v":157.393}
{"ts":1666449300000,"o":19224,"h":19224,"l":19223.5,"c":19223.5,"v":80.122}
{"ts":1666449360000,"o":19223.5,"h":19224,"l":19223.5,"c":19224,"v":24.509}
{"ts":1666449420000,"o":19224,"h":19224,"l":19219,"c":19219,"v":33.129}
{"ts":1666449480000,"o":19219,"h":19219.5,"l":19219,"c":19219,"v":6.653}
{"ts":1666449540000,"o":19219,"h":19219.5,"l":19219,"c":19219.5,"v":36.154}
{"ts":1666449600000,"o":19219.5,"h":19219.5,"l":19219,"c":19219,"v":9.306}
{"ts":1666449660000,"o":19219,"h":19219.5,"l":19219,"c":19219,"v":18.379}
{"ts":1666449720000,"o":19219,"h":19219.5,"l":19219,"c":19219,"v":37.271}
{"ts":1666449780000,"o":19219,"h":19219.5,"l":19219,"c":19219,"v":12.09}
{"ts":1666449840000,"o":19219,"h":19219.5,"l":19219,"c":19219.5,"v":23.259}
{"ts":1666449900000,"o":19219.5,"h":19219.5,"l":19219,"c":19219,"v":32.029}
{"ts":1666449960000,"o":19219,"h":19219.5,"l":19219,"c":19219,"v":9.916}
{"ts":1666450020000,"o":19219,"h":19219.5,"l":19216.5,"c":19217,"v":38.117}
{"ts":1666450080000,"o":19217,"h":19217,"l":19216,"c":19216.5,"v":20.852}
{"ts":1666450140000,"o":19216.5,"h":19216.5,"l":19216,"c":19216.5,"v":10.324}
{"ts":1666450200000,"o":19216.5,"h":19216.5,"l":19216,"c":19216.5,"v":6.904}
{"ts":1666450260000,"o":19216.5,"h":19216.5,"l":19216,"c":19216.5,"v":17.686}
{"ts":1666450320000,"o":19216.5,"h":19216.5,"l":19213.5,"c":19213.5,"v":34.91}
{"ts":1666450380000,"o":19213.5,"h":19214,"l":19211,"c":19211,"v":54.036}
{"ts":1666450440000,"o":19211,"h":19211.5,"l":19210,"c":19210.5,"v":56.943}
{"ts":1666450500000,"o":19210.5,"h":19210.5,"l":19210,"c":19210,"v":41.405}
{"ts":1666450560000,"o":19210,"h":19213.5,"l":19210,"c":19213,"v":61.423}
{"ts":1666450620000,"o":19213,"h":19213.5,"l":19213,"c":19213,"v":11.164}
{"ts":1666450680000,"o":19213,"h":19217.5,"l":19213,"c":19217,"v":31.948}
{"ts":1666450740000,"o":19217,"h":19219,"l":19217,"c":19218.5,"v":45.274}
{"ts":1666450800000,"o":19218.5,"h":19233.5,"l":19218.5,"c":19233,"v":123.336}
{"ts":1666450860000,"o":19233,"h":19233.5,"l":19233,"c":19233.5,"v":74.357}
{"ts":1666450920000,"o":19233.5,"h":19233.5,"l":19231.5,"c":19232,"v":121.749}
{"ts":1666450980000,"o":19232,"h":19237.5,"l":19231.5,"c":19237.5,"v":156.188}
{"ts":1666451040000,"o":19237.5,"h":19237.5,"l":19234,"c":19234,"v":90.926}
{"ts":1666451100000,"o":19234,"h":19234.5,"l":19228.5,"c":19228.5,"v":99.429}
{"ts":1666451160000,"o":19228.5,"h":19229,"l":19224.5,"c":19225,"v":76.878}
{"ts":1666451220000,"o":19225,"h":19225,"l":19223,"c":19223.5,"v":76.886}
{"ts":1666451280000,"o":19223.5,"h":19223.5,"l":19215,"c":19219.5,"v":70.598}
{"ts":1666451340000,"o":19219.5,"h":19220.5,"l":19216,"c":19216.5,"v":45.778}
{"ts":1666451400000,"o":19216.5,"h":19216.5,"l":19216,"c":19216.5,"v":29.471}
{"ts":1666451460000,"o":19216.5,"h":19216.5,"l":19216,"c":19216,"v":85.348}
{"ts":1666451520000,"o":19216,"h":19216.5,"l":19216,"c":19216,"v":17.966}
{"ts":1666451580000,"o":19216,"h":19216.5,"l":19215,"c":19215.5,"v":31.721}
{"ts":1666451640000,"o":19215.5,"h":19215.5,"l":19213.5,"c":19214,"v":26.203}
{"ts":1666451700000,"o":19214,"h":19214,"l":19213.5,"c":19213.5,"v":32.435}
{"ts":1666451760000,"o":19213.5,"h":19215,"l":19213.5,"c":19214.5,"v":30.554}
{"ts":1666451820000,"o":19214.5,"h":19215,"l":19214.5,"c":19215,"v":24.822}
{"ts":1666451880000,"o":19215,"h":19215,"l":19214.5,"c":19214.5,"v":19.709}
{"ts":1666451940000,"o":19214.5,"h":19215,"l":19214.5,"c":19215,"v":12.932}
{"ts":1666452000000,"o":19215,"h":19215,"l":19214.5,"c":19215,"v":45.72}
{"ts":1666452060000,"o":19215,"h":19216,"l":19214.5,"c":19215.5,"v":28.41}
{"ts":1666452120000,"o":19215.5,"h":19216,"l":19215.5,"c":19215.5,"v":32.764}
{"ts":1666452180000,"o":19215.5,"h":19216,"l":19215.5,"c":19216,"v":20.678}
{"ts":1666452240000,"o":19216,"h":19216,"l":19215.5,"c":19216,"v":8.949}
{"ts":1666452300000,"o":19216,"h":19219.5,"l":19215.5,"c":19219.5,"v":43.955}
{"ts":1666452360000,"o":19219.5,"h":19219.5,"l":19218.5,"c":19219,"v":30.264}
{"ts":1666452420000,"o":19219,"h":19219,"l":19217.5,"c":19217.5,"v":18.71}
{"ts":1666452480000,"o":19217.5,"h":19218,"l":19217.5,"c":19218,"v":28.068}
{"ts":1666452540000,"o":19218,"h":19218,"l":19213.5,"c":19213.5,"v":64.913}
{"ts":1666452600000,"o":19213.5,"h":19218,"l":19213.5,"c":19218,"v":39.532}
{"ts":1666452660000,"o":19218,"h":19218,"l":19216,"c":19216.5,"v":10.799}
{"ts":1666452720000,"o":19216.5,"h":19216.5,"l":19213.5,"c":19214,"v":29.076}
{"ts":1666452780000,"o":19214,"h":19214,"l":19212,"c":19212.5,"v":41.787}
{"ts":1666452840000,"o":19212.5,"h":19212.5,"l":19207.5,"c":19208,"v":64.915}
{"ts":1666452900000,"o":19208,"h":19214.5,"l":19207.5,"c":19214,"v":50.615}
{"ts":1666452960000,"o":19214,"h":19214.5,"l":19211.5,"c":19212,"v":13.733}
{"ts":1666453020000,"o":19212,"h":19212,"l":19207.5,"c":19207.5,"v":55.908}
{"ts":1666453080000,"o":19207.5,"h":19208,"l":19201.5,"c":19202,"v":63.184}
{"ts":1666453140000,"o":19202,"h":19202,"l":19196,"c":19197,"v":89.849}
{"ts":1666453200000,"o":19197,"h":19207,"l":19196.5,"c":19207,"v":44.212}
{"ts":1666453260000,"o":19207,"h":19207,"l":19206.5,"c":19206.5,"v":26.041}
{"ts":1666453320000,"o":19206.5,"h":19207,"l":19204.5,"c":19205,"v":19.734}
{"ts":1666453380000,"o":19205,"h":19205,"l":19203.5,"c":19204,"v":20.467}
{"ts":1666453440000,"o":19204,"h":19204,"l":19202.5,"c":19203,"v":19.199}
{"ts":1666453500000,"o":19203,"h":19205.5,"l":19202.5,"c":19205,"v":33.437}
{"ts":1666453560000,"o":19205,"h":19205.5,"l":19205,"c":19205.5,"v":9.649}
{"ts":1666453620000,"o":19205.5,"h":19205.5,"l":19205,"c":19205.5,"v":6.239}
{"ts":1666453680000,"o":19205.5,"h":19205.5,"l":19205,"c":19205,"v":8.866}
{"ts":1666453740000,"o":19205,"h":19205.5,"l":19205,"c":19205,"v":4.762}
{"ts":1666453800000,"o":19205,"h":19205.5,"l":19205,"c":19205,"v":7.317}
{"ts":1666453860000,"o":19205,"h":19205.5,"l":19205,"c":19205,"v":8.576}
{"ts":1666453920000,"o":19205,"h":19205.5,"l":19205,"c":19205,"v":16.246}
{"ts":1666453980000,"o":19205,"h":19205.5,"l":19205,"c":19205,"v":16.15}
{"ts":1666454040000,"o":19205,"h":19208,"l":19205,"c":19207.5,"v":77.887}
{"ts":1666454100000,"o":19207.5,"h":19208,"l":19207.5,"c":19207.5,"v":12.727}
{"ts":1666454160000,"o":19207.5,"h":19208,"l":19207.5,"c":19207.5,"v":5.783}
{"ts":1666454220000,"o":19207.5,"h":19208,"l":19207.5,"c":19207.5,"v":10.743}
{"ts":1666454280000,"o":19207.5,"h":19225,"l":19207.5,"c":19224.5,"v":138.29}
{"ts":1666454340000,"o":19224.5,"h":19225,"l":19224.5,"c":19225,"v":29.509}
{"ts":1666454400000,"o":19225,"h":19225,"l":19224.5,"c":19225,"v":26.175}
{"ts":1666454460000,"o":19225,"h":19232.5,"l":19224.5,"c":19232.5,"v":113.512}
{"ts":1666454520000,"o":19232.5,"h":19232.5,"l":19229.5,"c":19229.5,"v":24.125}
{"ts":1666454580000,"o":19229.5,"h":19230,"l":19226.5,"c":19226.5,"v":32.472}
{"ts":1666454640000,"o":19226.5,"h":19227,"l":19220.5,"c":19221,"v":58.381}
{"ts":1666454700000,"o":19221,"h":19227,"l":19220,"c":19227,"v":37.177}
{"ts":1666454760000,"o":19227,"h":19227,"l":19223.5,"c":19223.5,"v":22.3}
{"ts":1666454820000,"o":19223.5,"h":19224,"l":19217,"c":19217.5,"v":41.696}
{"ts":1666454880000,"o":19217.5,"h":19217.5,"l":19214.5,"c":19214.5,"v":27.911}
{"ts":1666454940000,"o":19214.5,"h":19215,"l":19212,"c":19212,"v":16.971}
{"ts":1666455000000,"o":19212,"h":19215,"l":19212,"c":19215,"v":23.213}
{"ts":1666455060000,"o":19215,"h":19215,"l":19214.5,"c":19215,"v":19.56}
{"ts":1666455120000,"o":19215,"h":19215,"l":19211,"c":19211.5,"v":22.931}
{"ts":1666455180000,"o":19211.5,"h":19211.5,"l":19209,"c":19209,"v":12.337}
{"ts":1666455240000,"o":19209,"h":19209,"l":19203,"c":19203.5,"v":38.54}
{"ts":1666455300000,"o":19203.5,"h":19205.5,"l":19203,"c":19205.5,"v":28.348}
{"ts":1666455360000,"o":19205.5,"h":19205.5,"l":19205,"c":19205.5,"v":13.635}
{"ts":1666455420000,"o":19205.5,"h":19206,"l":19205,"c":19205.5,"v":20.823}
{"ts":1666455480000,"o":19205.5,"h":19206,"l":19205,"c":19205,"v":24.631}
{"ts":1666455540000,"o":19205,"h":19205.5,"l":19201.5,"c":19201.5,"v":68.775}
{"ts":1666455600000,"o":19201.5,"h":19202,"l":19201.5,"c":19202,"v":19.595}
{"ts":1666455660000,"o":19202,"h":19202,"l":19201,"c":19201.5,"v":24.472}
{"ts":1666455720000,"o":19201.5,"h":19201.5,"l":19195.5,"c":19195.5,"v":65.293}
{"ts":1666455780000,"o":19195.5,"h":19196,"l":19195.5,"c":19196,"v":49.752}
{"ts":1666455840000,"o":19196,"h":19196,"l":19182.5,"c":19182.5,"v":306.896}
{"ts":1666455900000,"o":19182.5,"h":19193.5,"l":19182.5,"c":19193.5,"v":61.876}
{"ts":1666455960000,"o":19193.5,"h":19193.5,"l":19190,"c":19190.5,"v":59.804}
{"ts":1666456020000,"o":19190.5,"h":19190.5,"l":19188,"c":19188,"v":14.945}
{"ts":1666456080000,"o":19188,"h":19188.5,"l":19186.5,"c":19186.5,"v":109.994}
{"ts":1666456140000,"o":19186.5,"h":19187,"l":19175,"c":19179.5,"v":328.217}
{"ts":1666456200000,"o":19179.5,"h":19184.5,"l":19179.5,"c":19184.5,"v":79.3}
{"ts":1666456260000,"o":19184.5,"h":19184.5,"l":19184,"c":19184.5,"v":24.242}
{"ts":1666456320000,"o":19184.5,"h":19184.5,"l":19184,"c":19184,"v":12.849}
{"ts":1666456380000,"o":19184,"h":19184.5,"l":19184,"c":19184,"v":22.684}
{"ts":1666456440000,"o":19184,"h":19184.5,"l":19182.5,"c":19183,"v":39.792}
{"ts":1666456500000,"o":19183,"h":19183,"l":19182.5,"c":19183,"v":19.942}
{"ts":1666456560000,"o":19183,"h":19183,"l":19182.5,"c":19182.5,"v":16.76}
{"ts":1666456620000,"o":19182.5,"h":19183,"l":19175,"c":19175,"v":41.931}
{"ts":1666456680000,"o":19175,"h":19175,"l":19171,"c":19171,"v":76.267}
{"ts":1666456740000,"o":19171,"h":19171.5,"l":19165,"c":19165.5,"v":163.143}
{"ts":1666456800000,"o":19165.5,"h":19175,"l":19165,"c":19174.5,"v":139.729}
{"ts":1666456860000,"o":19174.5,"h":19174.5,"l":19172,"c":19172.5,"v":24.243}
{"ts":1666456920000,"o":19172.5,"h":19172.5,"l":19171,"c":19171.5,"v":58.734}
{"ts":1666456980000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":26.443}
{"ts":1666457040000,"o":19171.5,"h":19172,"l":19170,"c":19170,"v":32.424}
{"ts":1666457100000,"o":19170,"h":19170.5,"l":19170,"c":19170.5,"v":27.809}
{"ts":1666457160000,"o":19170.5,"h":19170.5,"l":19170,"c":19170.5,"v":11.973}
{"ts":1666457220000,"o":19170.5,"h":19170.5,"l":19170,"c":19170.5,"v":12.364}
{"ts":1666457280000,"o":19170.5,"h":19173.5,"l":19170,"c":19173.5,"v":32.206}
{"ts":1666457340000,"o":19173.5,"h":19178,"l":19173,"c":19177.5,"v":41.258}
{"ts":1666457400000,"o":19177.5,"h":19181.5,"l":19177.5,"c":19181,"v":34.538}
{"ts":1666457460000,"o":19181,"h":19181.5,"l":19181,"c":19181.5,"v":6.371}
{"ts":1666457520000,"o":19181.5,"h":19181.5,"l":19181,"c":19181,"v":10.058}
{"ts":1666457580000,"o":19181,"h":19181.5,"l":19179,"c":19179,"v":49.429}
{"ts":1666457640000,"o":19179,"h":19180,"l":19179,"c":19179.5,"v":11.862}
{"ts":1666457700000,"o":19179.5,"h":19181.5,"l":19179.5,"c":19181.5,"v":23.658}
{"ts":1666457760000,"o":19181.5,"h":19181.5,"l":19181,"c":19181.5,"v":7.817}
{"ts":1666457820000,"o":19181.5,"h":19181.5,"l":19181,"c":19181,"v":12.187}
{"ts":1666457880000,"o":19181,"h":19181.5,"l":19181,"c":19181.5,"v":14.798}
{"ts":1666457940000,"o":19181.5,"h":19183,"l":19181,"c":19182.5,"v":11.854}
{"ts":1666458000000,"o":19182.5,"h":19188.5,"l":19182.5,"c":19188.5,"v":53.121}
{"ts":1666458060000,"o":19188.5,"h":19188.5,"l":19187.5,"c":19187.5,"v":19.789}
{"ts":1666458120000,"o":19187.5,"h":19188,"l":19187.5,"c":19187.5,"v":8.96}
{"ts":1666458180000,"o":19187.5,"h":19188,"l":19181,"c":19181,"v":62.676}
{"ts":1666458240000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":16.457}
{"ts":1666458300000,"o":19181,"h":19181.5,"l":19181,"c":19181.5,"v":6.851}
{"ts":1666458360000,"o":19181.5,"h":19181.5,"l":19176,"c":19176.5,"v":59.778}
{"ts":1666458420000,"o":19176.5,"h":19177.5,"l":19176,"c":19177.5,"v":56.244}
{"ts":1666458480000,"o":19177.5,"h":19188,"l":19177.5,"c":19188,"v":75.725}
{"ts":1666458540000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":111.7}
{"ts":1666458600000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":56.595}
{"ts":1666458660000,"o":19188,"h":19188,"l":19187,"c":19187,"v":11.196}
{"ts":1666458720000,"o":19187,"h":19187.5,"l":19187,"c":19187,"v":28.484}
{"ts":1666458780000,"o":19187,"h":19187.5,"l":19187,"c":19187.5,"v":10.614}
{"ts":1666458840000,"o":19187.5,"h":19187.5,"l":19185,"c":19185.5,"v":2.59}
{"ts":1666458900000,"o":19185.5,"h":19185.5,"l":19183,"c":19183.5,"v":44.351}
{"ts":1666458960000,"o":19183.5,"h":19193,"l":19183,"c":19192.5,"v":109.205}
{"ts":1666459020000,"o":19192.5,"h":19193,"l":19192.5,"c":19193,"v":10.936}
{"ts":1666459080000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":31.344}
{"ts":1666459140000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":14.042}
{"ts":1666459200000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":13.011}
{"ts":1666459260000,"o":19193,"h":19193,"l":19188.5,"c":19188.5,"v":21.198}
{"ts":1666459320000,"o":19188.5,"h":19188.5,"l":19183.5,"c":19184,"v":18.18}
{"ts":1666459380000,"o":19184,"h":19184,"l":19181.5,"c":19181.5,"v":43.352}
{"ts":1666459440000,"o":19181.5,"h":19182,"l":19177,"c":19177,"v":27.522}
{"ts":1666459500000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":10.3}
{"ts":1666459560000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":8.102}
{"ts":1666459620000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":9.252}
{"ts":1666459680000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":4.421}
{"ts":1666459740000,"o":19177,"h":19177.5,"l":19177,"c":19177.5,"v":8.404}
{"ts":1666459800000,"o":19177.5,"h":19177.5,"l":19177,"c":19177.5,"v":3.93}
{"ts":1666459860000,"o":19177.5,"h":19177.5,"l":19177,"c":19177,"v":6.611}
{"ts":1666459920000,"o":19177,"h":19177.5,"l":19177,"c":19177.5,"v":5.768}
{"ts":1666459980000,"o":19177.5,"h":19177.5,"l":19175,"c":19175,"v":28.67}
{"ts":1666460040000,"o":19175,"h":19175.5,"l":19165,"c":19169.5,"v":136.63}
{"ts":1666460100000,"o":19169.5,"h":19169.5,"l":19163.5,"c":19163.5,"v":63.08}
{"ts":1666460160000,"o":19163.5,"h":19166.5,"l":19163.5,"c":19166,"v":62.433}
{"ts":1666460220000,"o":19166,"h":19166.5,"l":19166,"c":19166.5,"v":19.594}
{"ts":1666460280000,"o":19166.5,"h":19166.5,"l":19166,"c":19166,"v":10.805}
{"ts":1666460340000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":10.731}
{"ts":1666460400000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":19.708}
{"ts":1666460460000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":7.817}
{"ts":1666460520000,"o":19166,"h":19166.5,"l":19166,"c":19166.5,"v":5.904}
{"ts":1666460580000,"o":19166.5,"h":19166.5,"l":19155,"c":19155,"v":243.976}
{"ts":1666460640000,"o":19155,"h":19158,"l":19155,"c":19158,"v":51.77}
{"ts":1666460700000,"o":19158,"h":19158,"l":19157.5,"c":19157.5,"v":20.184}
{"ts":1666460760000,"o":19157.5,"h":19158,"l":19157.5,"c":19158,"v":32.96}
{"ts":1666460820000,"o":19158,"h":19158,"l":19156.5,"c":19157,"v":14.609}
{"ts":1666460880000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":10.111}
{"ts":1666460940000,"o":19157,"h":19157,"l":19156.5,"c":19156.5,"v":10.616}
{"ts":1666461000000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":13.647}
{"ts":1666461060000,"o":19156.5,"h":19157,"l":19156.5,"c":19157,"v":9.111}
{"ts":1666461120000,"o":19157,"h":19157,"l":19156.5,"c":19156.5,"v":3.963}
{"ts":1666461180000,"o":19156.5,"h":19157,"l":19156.5,"c":19157,"v":18.343}
{"ts":1666461240000,"o":19157,"h":19157,"l":19156.5,"c":19156.5,"v":4.06}
{"ts":1666461300000,"o":19156.5,"h":19159,"l":19156.5,"c":19159,"v":18.075}
{"ts":1666461360000,"o":19159,"h":19159,"l":19158.5,"c":19159,"v":6.571}
{"ts":1666461420000,"o":19159,"h":19159,"l":19158.5,"c":19158.5,"v":8.048}
{"ts":1666461480000,"o":19158.5,"h":19159,"l":19141.5,"c":19142,"v":527.117}
{"ts":1666461540000,"o":19142,"h":19143,"l":19141,"c":19142.5,"v":65.232}
{"ts":1666461600000,"o":19142.5,"h":19147,"l":19141.5,"c":19141.5,"v":90.454}
{"ts":1666461660000,"o":19141.5,"h":19142,"l":19141.5,"c":19142,"v":20.132}
{"ts":1666461720000,"o":19142,"h":19142,"l":19141.5,"c":19142,"v":30.328}
{"ts":1666461780000,"o":19142,"h":19142,"l":19136.5,"c":19137,"v":103.791}
{"ts":1666461840000,"o":19137,"h":19137,"l":19135,"c":19135,"v":35.036}
{"ts":1666461900000,"o":19135,"h":19136.5,"l":19135,"c":19136.5,"v":83.912}
{"ts":1666461960000,"o":19136.5,"h":19136.5,"l":19136,"c":19136.5,"v":90.592}
{"ts":1666462020000,"o":19136.5,"h":19136.5,"l":19136,"c":19136.5,"v":89.299}
{"ts":1666462080000,"o":19136.5,"h":19136.5,"l":19136,"c":19136,"v":12.358}
{"ts":1666462140000,"o":19136,"h":19136.5,"l":19134.5,"c":19135,"v":74.134}
{"ts":1666462200000,"o":19135,"h":19135,"l":19134.5,"c":19135,"v":21.774}
{"ts":1666462260000,"o":19135,"h":19135,"l":19134,"c":19134.5,"v":40.038}
{"ts":1666462320000,"o":19134.5,"h":19134.5,"l":19127.5,"c":19130,"v":155.043}
{"ts":1666462380000,"o":19130,"h":19132.5,"l":19130,"c":19132.5,"v":104.587}
{"ts":1666462440000,"o":19132.5,"h":19132.5,"l":19132,"c":19132,"v":52.74}
{"ts":1666462500000,"o":19132,"h":19133.5,"l":19132,"c":19133.5,"v":25.268}
{"ts":1666462560000,"o":19133.5,"h":19136.5,"l":19133,"c":19136,"v":66.255}
{"ts":1666462620000,"o":19136,"h":19146.5,"l":19136,"c":19146.5,"v":241.332}
{"ts":1666462680000,"o":19146.5,"h":19150,"l":19146,"c":19150,"v":56.026}
{"ts":1666462740000,"o":19150,"h":19150,"l":19149,"c":19149.5,"v":27.829}
{"ts":1666462800000,"o":19149.5,"h":19149.5,"l":19148,"c":19148,"v":35.217}
{"ts":1666462860000,"o":19148,"h":19148.5,"l":19144.5,"c":19145,"v":25.965}
{"ts":1666462920000,"o":19145,"h":19145,"l":19142.5,"c":19143,"v":24.846}
{"ts":1666462980000,"o":19143,"h":19143,"l":19142.5,"c":19142.5,"v":11.195}
{"ts":1666463040000,"o":19142.5,"h":19143.5,"l":19142.5,"c":19143,"v":8.885}
{"ts":1666463100000,"o":19143,"h":19147.5,"l":19143,"c":19147,"v":56.041}
{"ts":1666463160000,"o":19147,"h":19148.5,"l":19147,"c":19148,"v":16.688}
{"ts":1666463220000,"o":19148,"h":19148.5,"l":19148,"c":19148.5,"v":32.769}
{"ts":1666463280000,"o":19148.5,"h":19150,"l":19148,"c":19149.5,"v":16.561}
{"ts":1666463340000,"o":19149.5,"h":19150,"l":19149.5,"c":19149.5,"v":7.332}
{"ts":1666463400000,"o":19149.5,"h":19154,"l":19149.5,"c":19153.5,"v":52.851}
{"ts":1666463460000,"o":19153.5,"h":19154.5,"l":19153.5,"c":19154,"v":17.38}
{"ts":1666463520000,"o":19154,"h":19154.5,"l":19154,"c":19154.5,"v":22.973}
{"ts":1666463580000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":7.93}
{"ts":1666463640000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":24.1}
{"ts":1666463700000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":10.613}
{"ts":1666463760000,"o":19154,"h":19154.5,"l":19154,"c":19154.5,"v":8.126}
{"ts":1666463820000,"o":19154.5,"h":19154.5,"l":19154,"c":19154.5,"v":5.109}
{"ts":1666463880000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":9.554}
{"ts":1666463940000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":5.153}
{"ts":1666464000000,"o":19154,"h":19160,"l":19154,"c":19159.5,"v":65.746}
{"ts":1666464060000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":9.633}
{"ts":1666464120000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":6.205}
{"ts":1666464180000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":4.021}
{"ts":1666464240000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":11.199}
{"ts":1666464300000,"o":19159.5,"h":19160,"l":19159.5,"c":19160,"v":3.536}
{"ts":1666464360000,"o":19160,"h":19160,"l":19159.5,"c":19159.5,"v":15.15}
{"ts":1666464420000,"o":19159.5,"h":19160,"l":19159.5,"c":19159.5,"v":7.953}
{"ts":1666464480000,"o":19159.5,"h":19161.5,"l":19159.5,"c":19161.5,"v":18.568}
{"ts":1666464540000,"o":19161.5,"h":19161.5,"l":19161,"c":19161,"v":7.837}
{"ts":1666464600000,"o":19161,"h":19162,"l":19161,"c":19161.5,"v":12.342}
{"ts":1666464660000,"o":19161.5,"h":19162,"l":19161.5,"c":19161.5,"v":10.073}
{"ts":1666464720000,"o":19161.5,"h":19163,"l":19161.5,"c":19162.5,"v":7.99}
{"ts":1666464780000,"o":19162.5,"h":19163,"l":19162.5,"c":19162.5,"v":6.24}
{"ts":1666464840000,"o":19162.5,"h":19163,"l":19162.5,"c":19162.5,"v":5.617}
{"ts":1666464900000,"o":19162.5,"h":19165,"l":19162.5,"c":19165,"v":16.228}
{"ts":1666464960000,"o":19165,"h":19165,"l":19164.5,"c":19164.5,"v":23.374}
{"ts":1666465020000,"o":19164.5,"h":19165,"l":19164.5,"c":19165,"v":22.313}
{"ts":1666465080000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":17.699}
{"ts":1666465140000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":12.752}
{"ts":1666465200000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":14.673}
{"ts":1666465260000,"o":19165,"h":19165,"l":19164,"c":19164,"v":20.748}
{"ts":1666465320000,"o":19164,"h":19164.5,"l":19158.5,"c":19159,"v":115.822}
{"ts":1666465380000,"o":19159,"h":19159.5,"l":19157.5,"c":19158,"v":22.169}
{"ts":1666465440000,"o":19158,"h":19158,"l":19157.5,"c":19157.5,"v":11.288}
{"ts":1666465500000,"o":19157.5,"h":19158,"l":19157.5,"c":19157.5,"v":3.187}
{"ts":1666465560000,"o":19157.5,"h":19158,"l":19157.5,"c":19157.5,"v":8.621}
{"ts":1666465620000,"o":19157.5,"h":19158,"l":19157.5,"c":19157.5,"v":10.362}
{"ts":1666465680000,"o":19157.5,"h":19165,"l":19157.5,"c":19165,"v":24.035}
{"ts":1666465740000,"o":19165,"h":19166,"l":19164.5,"c":19165.5,"v":11.769}
{"ts":1666465800000,"o":19165.5,"h":19169,"l":19165.5,"c":19168.5,"v":22.665}
{"ts":1666465860000,"o":19168.5,"h":19169,"l":19168.5,"c":19168.5,"v":6.013}
{"ts":1666465920000,"o":19168.5,"h":19170.5,"l":19168.5,"c":19170,"v":18.395}
{"ts":1666465980000,"o":19170,"h":19174,"l":19170,"c":19173.5,"v":29.54}
{"ts":1666466040000,"o":19173.5,"h":19179.5,"l":19173.5,"c":19179.5,"v":37.576}
{"ts":1666466100000,"o":19179.5,"h":19179.5,"l":19179,"c":19179,"v":20.807}
{"ts":1666466160000,"o":19179,"h":19179.5,"l":19179,"c":19179.5,"v":8.228}
{"ts":1666466220000,"o":19179.5,"h":19179.5,"l":19177.5,"c":19178,"v":87.721}
{"ts":1666466280000,"o":19178,"h":19178,"l":19177.5,"c":19178,"v":27.844}
{"ts":1666466340000,"o":19178,"h":19178,"l":19177.5,"c":19177.5,"v":15.052}
{"ts":1666466400000,"o":19177.5,"h":19178,"l":19177.5,"c":19177.5,"v":5.541}
{"ts":1666466460000,"o":19177.5,"h":19178,"l":19177.5,"c":19178,"v":16.012}
{"ts":1666466520000,"o":19178,"h":19178,"l":19177.5,"c":19178,"v":4.627}
{"ts":1666466580000,"o":19178,"h":19178,"l":19177.5,"c":19178,"v":10.012}
{"ts":1666466640000,"o":19178,"h":19178,"l":19173,"c":19176,"v":43.749}
{"ts":1666466700000,"o":19176,"h":19176.5,"l":19176,"c":19176,"v":7.007}
{"ts":1666466760000,"o":19176,"h":19176.5,"l":19176,"c":19176.5,"v":6.087}
{"ts":1666466820000,"o":19176.5,"h":19176.5,"l":19176,"c":19176,"v":6.129}
{"ts":1666466880000,"o":19176,"h":19176.5,"l":19176,"c":19176,"v":1.809}
{"ts":1666466940000,"o":19176,"h":19176.5,"l":19176,"c":19176.5,"v":1.996}
{"ts":1666467000000,"o":19176.5,"h":19176.5,"l":19176,"c":19176,"v":5.823}
{"ts":1666467060000,"o":19176,"h":19176.5,"l":19175,"c":19175.5,"v":9.141}
{"ts":1666467120000,"o":19175.5,"h":19175.5,"l":19170,"c":19170.5,"v":27.957}
{"ts":1666467180000,"o":19170.5,"h":19170.5,"l":19167.5,"c":19167.5,"v":19.399}
{"ts":1666467240000,"o":19167.5,"h":19168,"l":19167.5,"c":19167.5,"v":11.321}
{"ts":1666467300000,"o":19167.5,"h":19168,"l":19167.5,"c":19168,"v":5.63}
{"ts":1666467360000,"o":19168,"h":19168,"l":19167.5,"c":19167.5,"v":4.941}
{"ts":1666467420000,"o":19167.5,"h":19168,"l":19167.5,"c":19167.5,"v":8.754}
{"ts":1666467480000,"o":19167.5,"h":19168,"l":19167.5,"c":19168,"v":4.081}
{"ts":1666467540000,"o":19168,"h":19168,"l":19167.5,"c":19167.5,"v":22.931}
{"ts":1666467600000,"o":19167.5,"h":19168,"l":19167.5,"c":19167.5,"v":2.536}
{"ts":1666467660000,"o":19167.5,"h":19173,"l":19167.5,"c":19172.5,"v":22.774}
{"ts":1666467720000,"o":19172.5,"h":19175,"l":19172.5,"c":19175,"v":19.16}
{"ts":1666467780000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":12.246}
{"ts":1666467840000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":2.344}
{"ts":1666467900000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":5.747}
{"ts":1666467960000,"o":19174.5,"h":19176.5,"l":19174.5,"c":19176,"v":5.8}
{"ts":1666468020000,"o":19176,"h":19177,"l":19176,"c":19177,"v":3.486}
{"ts":1666468080000,"o":19177,"h":19177,"l":19176.5,"c":19177,"v":8.129}
{"ts":1666468140000,"o":19177,"h":19177,"l":19173,"c":19173.5,"v":7.786}
{"ts":1666468200000,"o":19173.5,"h":19173.5,"l":19173,"c":19173,"v":23.634}
{"ts":1666468260000,"o":19173,"h":19173.5,"l":19173,"c":19173,"v":11.924}
{"ts":1666468320000,"o":19173,"h":19173.5,"l":19173,"c":19173,"v":12.816}
{"ts":1666468380000,"o":19173,"h":19173.5,"l":19173,"c":19173.5,"v":33.333}
{"ts":1666468440000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":18.102}
{"ts":1666468500000,"o":19173.5,"h":19173.5,"l":19172.5,"c":19173,"v":8.403}
{"ts":1666468560000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":5.541}
{"ts":1666468620000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":5.545}
{"ts":1666468680000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":7.948}
{"ts":1666468740000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":5.547}
{"ts":1666468800000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":5.376}
{"ts":1666468860000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":1.852}
{"ts":1666468920000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":4.549}
{"ts":1666468980000,"o":19173,"h":19173.5,"l":19172.5,"c":19173,"v":14.901}
{"ts":1666469040000,"o":19173,"h":19173.5,"l":19173,"c":19173.5,"v":3.554}
{"ts":1666469100000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":3.27}
{"ts":1666469160000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":5.647}
{"ts":1666469220000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":2.243}
{"ts":1666469280000,"o":19173.5,"h":19173.5,"l":19173,"c":19173,"v":1.439}
{"ts":1666469340000,"o":19173,"h":19173.5,"l":19173,"c":19173,"v":3.001}
{"ts":1666469400000,"o":19173,"h":19177,"l":19173,"c":19176.5,"v":40.428}
{"ts":1666469460000,"o":19176.5,"h":19177,"l":19176.5,"c":19176.5,"v":7.782}
{"ts":1666469520000,"o":19176.5,"h":19177,"l":19174.5,"c":19174.5,"v":7.849}
{"ts":1666469580000,"o":19174.5,"h":19175,"l":19173,"c":19173.5,"v":4.416}
{"ts":1666469640000,"o":19173.5,"h":19173.5,"l":19173,"c":19173,"v":2.048}
{"ts":1666469700000,"o":19173,"h":19173.5,"l":19173,"c":19173.5,"v":13.977}
{"ts":1666469760000,"o":19173.5,"h":19173.5,"l":19172,"c":19172.5,"v":10.122}
{"ts":1666469820000,"o":19172.5,"h":19172.5,"l":19172,"c":19172.5,"v":6.713}
{"ts":1666469880000,"o":19172.5,"h":19172.5,"l":19172,"c":19172.5,"v":8.676}
{"ts":1666469940000,"o":19172.5,"h":19172.5,"l":19172,"c":19172,"v":3.001}
{"ts":1666470000000,"o":19172,"h":19172.5,"l":19172,"c":19172,"v":23.322}
{"ts":1666470060000,"o":19172,"h":19172.5,"l":19172,"c":19172.5,"v":2.505}
{"ts":1666470120000,"o":19172.5,"h":19172.5,"l":19172,"c":19172,"v":2.149}
{"ts":1666470180000,"o":19172,"h":19172.5,"l":19172,"c":19172,"v":18.812}
{"ts":1666470240000,"o":19172,"h":19172.5,"l":19172,"c":19172,"v":13.471}
{"ts":1666470300000,"o":19172,"h":19172.5,"l":19172,"c":19172.5,"v":2.315}
{"ts":1666470360000,"o":19172.5,"h":19172.5,"l":19172,"c":19172,"v":4.658}
{"ts":1666470420000,"o":19172,"h":19172.5,"l":19172,"c":19172,"v":5.359}
{"ts":1666470480000,"o":19172,"h":19172.5,"l":19169,"c":19169.5,"v":24.928}
{"ts":1666470540000,"o":19169.5,"h":19169.5,"l":19169,"c":19169.5,"v":5.526}
{"ts":1666470600000,"o":19169.5,"h":19169.5,"l":19169,"c":19169,"v":3.261}
{"ts":1666470660000,"o":19169,"h":19170,"l":19169,"c":19169.5,"v":10.215}
{"ts":1666470720000,"o":19169.5,"h":19171.5,"l":19169.5,"c":19171,"v":15.596}
{"ts":1666470780000,"o":19171,"h":19173,"l":19171,"c":19172.5,"v":23.583}
{"ts":1666470840000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":16.915}
{"ts":1666470900000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":2.104}
{"ts":1666470960000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":4.767}
{"ts":1666471020000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":5.095}
{"ts":1666471080000,"o":19172.5,"h":19175,"l":19172.5,"c":19174.5,"v":26.741}
{"ts":1666471140000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":13.809}
{"ts":1666471200000,"o":19174.5,"h":19175.5,"l":19174.5,"c":19175,"v":8.938}
{"ts":1666471260000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":4.159}
{"ts":1666471320000,"o":19175,"h":19178.5,"l":19175,"c":19178.5,"v":92.853}
{"ts":1666471380000,"o":19178.5,"h":19178.5,"l":19178,"c":19178,"v":11.681}
{"ts":1666471440000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":10.907}
{"ts":1666471500000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":18.716}
{"ts":1666471560000,"o":19178,"h":19178.5,"l":19178,"c":19178,"v":6.855}
{"ts":1666471620000,"o":19178,"h":19180,"l":19178,"c":19179.5,"v":32.403}
{"ts":1666471680000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":23.434}
{"ts":1666471740000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":13.477}
{"ts":1666471800000,"o":19179.5,"h":19200,"l":19179.5,"c":19199.5,"v":349.321}
{"ts":1666471860000,"o":19199.5,"h":19200,"l":19199.5,"c":19200,"v":71.964}
{"ts":1666471920000,"o":19200,"h":19206,"l":19199.5,"c":19204.5,"v":71.247}
{"ts":1666471980000,"o":19204.5,"h":19215,"l":19204.5,"c":19212.5,"v":176.74}
{"ts":1666472040000,"o":19212.5,"h":19213,"l":19212.5,"c":19213,"v":48.494}
{"ts":1666472100000,"o":19213,"h":19213,"l":19211,"c":19211.5,"v":48.498}
{"ts":1666472160000,"o":19211.5,"h":19211.5,"l":19210.5,"c":19211,"v":69.74}
{"ts":1666472220000,"o":19211,"h":19211,"l":19210.5,"c":19210.5,"v":15.44}
{"ts":1666472280000,"o":19210.5,"h":19211,"l":19210.5,"c":19211,"v":16.437}
{"ts":1666472340000,"o":19211,"h":19211,"l":19210.5,"c":19211,"v":17.763}
{"ts":1666472400000,"o":19211,"h":19211,"l":19210.5,"c":19211,"v":44.258}
{"ts":1666472460000,"o":19211,"h":19211,"l":19210.5,"c":19210.5,"v":36.507}
{"ts":1666472520000,"o":19210.5,"h":19211,"l":19210.5,"c":19211,"v":22.246}
{"ts":1666472580000,"o":19211,"h":19211,"l":19210.5,"c":19211,"v":32.746}
{"ts":1666472640000,"o":19211,"h":19211,"l":19209,"c":19209,"v":39.214}
{"ts":1666472700000,"o":19209,"h":19209.5,"l":19209,"c":19209,"v":11.429}
{"ts":1666472760000,"o":19209,"h":19209.5,"l":19209,"c":19209,"v":11.585}
{"ts":1666472820000,"o":19209,"h":19209.5,"l":19209,"c":19209.5,"v":27.318}
{"ts":1666472880000,"o":19209.5,"h":19209.5,"l":19209,"c":19209.5,"v":11.958}
{"ts":1666472940000,"o":19209.5,"h":19209.5,"l":19209,"c":19209.5,"v":47.633}
{"ts":1666473000000,"o":19209.5,"h":19209.5,"l":19209,"c":19209.5,"v":16.834}
{"ts":1666473060000,"o":19209.5,"h":19209.5,"l":19197,"c":19197.5,"v":112.143}
{"ts":1666473120000,"o":19197.5,"h":19197.5,"l":19197,"c":19197.5,"v":70.549}
{"ts":1666473180000,"o":19197.5,"h":19197.5,"l":19190,"c":19190,"v":64.16}
{"ts":1666473240000,"o":19190,"h":19190,"l":19183,"c":19183.5,"v":172.995}
{"ts":1666473300000,"o":19183.5,"h":19186.5,"l":19183,"c":19186.5,"v":36.349}
{"ts":1666473360000,"o":19186.5,"h":19189.5,"l":19186,"c":19189.5,"v":21.398}
{"ts":1666473420000,"o":19189.5,"h":19192.5,"l":19189,"c":19192,"v":16.693}
{"ts":1666473480000,"o":19192,"h":19192.5,"l":19192,"c":19192,"v":7.579}
{"ts":1666473540000,"o":19192,"h":19204.5,"l":19192,"c":19200.5,"v":80.599}
{"ts":1666473600000,"o":19200.5,"h":19202,"l":19200,"c":19202,"v":51.626}
{"ts":1666473660000,"o":19202,"h":19202,"l":19198.5,"c":19198.5,"v":15.151}
{"ts":1666473720000,"o":19198.5,"h":19199,"l":19198.5,"c":19199,"v":2.239}
{"ts":1666473780000,"o":19199,"h":19199,"l":19194.5,"c":19194.5,"v":20.04}
{"ts":1666473840000,"o":19194.5,"h":19195,"l":19194.5,"c":19194.5,"v":1.684}
{"ts":1666473900000,"o":19194.5,"h":19195,"l":19184,"c":19184,"v":25.329}
{"ts":1666473960000,"o":19184,"h":19191,"l":19184,"c":19191,"v":12.367}
{"ts":1666474020000,"o":19191,"h":19191,"l":19190.5,"c":19191,"v":5.04}
{"ts":1666474080000,"o":19191,"h":19191,"l":19190.5,"c":19190.5,"v":2.833}
{"ts":1666474140000,"o":19190.5,"h":19191,"l":19190.5,"c":19191,"v":3.327}
{"ts":1666474200000,"o":19191,"h":19191,"l":19190.5,"c":19190.5,"v":5.922}
{"ts":1666474260000,"o":19190.5,"h":19191,"l":19190.5,"c":19191,"v":4.501}
{"ts":1666474320000,"o":19191,"h":19191,"l":19190.5,"c":19190.5,"v":3.439}
{"ts":1666474380000,"o":19190.5,"h":19191,"l":19190.5,"c":19191,"v":3.652}
{"ts":1666474440000,"o":19191,"h":19191,"l":19190.5,"c":19190.5,"v":5.759}
{"ts":1666474500000,"o":19190.5,"h":19196,"l":19190.5,"c":19196,"v":15.015}
{"ts":1666474560000,"o":19196,"h":19196.5,"l":19196,"c":19196,"v":8.373}
{"ts":1666474620000,"o":19196,"h":19197,"l":19196,"c":19197,"v":6.033}
{"ts":1666474680000,"o":19197,"h":19198,"l":19196.5,"c":19198,"v":6.972}
{"ts":1666474740000,"o":19198,"h":19198,"l":19197.5,"c":19198,"v":4.858}
{"ts":1666474800000,"o":19198,"h":19198,"l":19197.5,"c":19198,"v":2.553}
{"ts":1666474860000,"o":19198,"h":19198.5,"l":19198,"c":19198,"v":13.963}
{"ts":1666474920000,"o":19198,"h":19198.5,"l":19198,"c":19198,"v":3.048}
{"ts":1666474980000,"o":19198,"h":19200,"l":19198,"c":19200,"v":15.377}
{"ts":1666475040000,"o":19200,"h":19200,"l":19199.5,"c":19200,"v":10.557}
{"ts":1666475100000,"o":19200,"h":19200,"l":19199.5,"c":19200,"v":2.889}
{"ts":1666475160000,"o":19200,"h":19200,"l":19199.5,"c":19199.5,"v":7.256}
{"ts":1666475220000,"o":19199.5,"h":19200,"l":19199.5,"c":19199.5,"v":5.081}
{"ts":1666475280000,"o":19199.5,"h":19200,"l":19199.5,"c":19199.5,"v":1.721}
{"ts":1666475340000,"o":19199.5,"h":19205.5,"l":19199.5,"c":19205,"v":19.493}
{"ts":1666475400000,"o":19205,"h":19205.5,"l":19205,"c":19205.5,"v":18.661}
{"ts":1666475460000,"o":19205.5,"h":19205.5,"l":19205,"c":19205.5,"v":8.657}
{"ts":1666475520000,"o":19205.5,"h":19205.5,"l":19201.5,"c":19202,"v":35.611}
{"ts":1666475580000,"o":19202,"h":19202,"l":19201.5,"c":19202,"v":2.721}
{"ts":1666475640000,"o":19202,"h":19202,"l":19201.5,"c":19201.5,"v":5.77}
{"ts":1666475700000,"o":19201.5,"h":19202,"l":19201.5,"c":19201.5,"v":3.462}
{"ts":1666475760000,"o":19201.5,"h":19202,"l":19200,"c":19200.5,"v":8.277}
{"ts":1666475820000,"o":19200.5,"h":19200.5,"l":19200,"c":19200.5,"v":11.832}
{"ts":1666475880000,"o":19200.5,"h":19200.5,"l":19199.5,"c":19200,"v":18.474}
{"ts":1666475940000,"o":19200,"h":19200,"l":19199,"c":19199,"v":19.851}
{"ts":1666476000000,"o":19199,"h":19199,"l":19190.5,"c":19191,"v":45.293}
{"ts":1666476060000,"o":19191,"h":19191,"l":19190.5,"c":19191,"v":12.893}
{"ts":1666476120000,"o":19191,"h":19194,"l":19184.5,"c":19193.5,"v":59.699}
{"ts":1666476180000,"o":19193.5,"h":19194,"l":19193.5,"c":19193.5,"v":8.113}
{"ts":1666476240000,"o":19193.5,"h":19194,"l":19190,"c":19190.5,"v":35.879}
{"ts":1666476300000,"o":19190.5,"h":19190.5,"l":19182.5,"c":19183,"v":15.787}
{"ts":1666476360000,"o":19183,"h":19183,"l":19182.5,"c":19183,"v":4.816}
{"ts":1666476420000,"o":19183,"h":19183,"l":19177,"c":19179,"v":85.806}
{"ts":1666476480000,"o":19179,"h":19186,"l":19179,"c":19184.5,"v":35.054}
{"ts":1666476540000,"o":19184.5,"h":19184.5,"l":19182.5,"c":19183,"v":4.878}
{"ts":1666476600000,"o":19183,"h":19183,"l":19182.5,"c":19182.5,"v":6.543}
{"ts":1666476660000,"o":19182.5,"h":19190.5,"l":19182.5,"c":19190,"v":32.098}
{"ts":1666476720000,"o":19190,"h":19190,"l":19186,"c":19186.5,"v":11.749}
{"ts":1666476780000,"o":19186.5,"h":19186.5,"l":19186,"c":19186,"v":2.189}
{"ts":1666476840000,"o":19186,"h":19186.5,"l":19186,"c":19186.5,"v":1.771}
{"ts":1666476900000,"o":19186.5,"h":19186.5,"l":19186,"c":19186,"v":14.769}
{"ts":1666476960000,"o":19186,"h":19190,"l":19186,"c":19189,"v":28.627}
{"ts":1666477020000,"o":19189,"h":19189,"l":19184,"c":19184,"v":15.571}
{"ts":1666477080000,"o":19184,"h":19184.5,"l":19184,"c":19184,"v":5.577}
{"ts":1666477140000,"o":19184,"h":19184.5,"l":19182,"c":19182.5,"v":26.818}
{"ts":1666477200000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":5.212}
{"ts":1666477260000,"o":19182.5,"h":19182.5,"l":19182,"c":19182,"v":5.235}
{"ts":1666477320000,"o":19182,"h":19182.5,"l":19182,"c":19182.5,"v":2.525}
{"ts":1666477380000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":4.149}
{"ts":1666477440000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":2.699}
{"ts":1666477500000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":2.241}
{"ts":1666477560000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":5.697}
{"ts":1666477620000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":11.561}
{"ts":1666477680000,"o":19182.5,"h":19182.5,"l":19182,"c":19182,"v":1.808}
{"ts":1666477740000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":11.536}
{"ts":1666477800000,"o":19182,"h":19182.5,"l":19182,"c":19182.5,"v":0.61}
{"ts":1666477860000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":0.784}
{"ts":1666477920000,"o":19182.5,"h":19182.5,"l":19182,"c":19182,"v":3.27}
{"ts":1666477980000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":4.324}
{"ts":1666478040000,"o":19182,"h":19182.5,"l":19182,"c":19182.5,"v":11.319}
{"ts":1666478100000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":10.825}
{"ts":1666478160000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":5.025}
{"ts":1666478220000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":4.341}
{"ts":1666478280000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":16.546}
{"ts":1666478340000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":5.992}
{"ts":1666478400000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":7.718}
{"ts":1666478460000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":3.405}
{"ts":1666478520000,"o":19182.5,"h":19182.5,"l":19182,"c":19182,"v":3.179}
{"ts":1666478580000,"o":19182,"h":19182.5,"l":19182,"c":19182.5,"v":0.355}
{"ts":1666478640000,"o":19182.5,"h":19182.5,"l":19182,"c":19182,"v":6.116}
{"ts":1666478700000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":5.036}
{"ts":1666478760000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":9.052}
{"ts":1666478820000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":2.595}
{"ts":1666478880000,"o":19182,"h":19182.5,"l":19179.5,"c":19179.5,"v":22.639}
{"ts":1666478940000,"o":19179.5,"h":19179.5,"l":19179,"c":19179.5,"v":30.603}
{"ts":1666479000000,"o":19179.5,"h":19179.5,"l":19179,"c":19179.5,"v":13.208}
{"ts":1666479060000,"o":19179.5,"h":19179.5,"l":19179,"c":19179.5,"v":3.448}
{"ts":1666479120000,"o":19179.5,"h":19179.5,"l":19179,"c":19179,"v":8.739}
{"ts":1666479180000,"o":19179,"h":19179.5,"l":19179,"c":19179.5,"v":7.751}
{"ts":1666479240000,"o":19179.5,"h":19179.5,"l":19179,"c":19179.5,"v":2.095}
{"ts":1666479300000,"o":19179.5,"h":19179.5,"l":19179,"c":19179,"v":16.66}
{"ts":1666479360000,"o":19179,"h":19183,"l":19179,"c":19183,"v":17.26}
{"ts":1666479420000,"o":19183,"h":19183,"l":19182.5,"c":19182.5,"v":4.25}
{"ts":1666479480000,"o":19182.5,"h":19183,"l":19182.5,"c":19183,"v":8.22}
{"ts":1666479540000,"o":19183,"h":19183,"l":19182.5,"c":19183,"v":1.345}
{"ts":1666479600000,"o":19183,"h":19183,"l":19182.5,"c":19182.5,"v":5.644}
{"ts":1666479660000,"o":19182.5,"h":19183,"l":19182.5,"c":19182.5,"v":3.931}
{"ts":1666479720000,"o":19182.5,"h":19185,"l":19182.5,"c":19184.5,"v":41.179}
{"ts":1666479780000,"o":19184.5,"h":19185,"l":19184.5,"c":19185,"v":8.903}
{"ts":1666479840000,"o":19185,"h":19185,"l":19184.5,"c":19185,"v":3.126}
{"ts":1666479900000,"o":19185,"h":19185,"l":19184.5,"c":19185,"v":7.359}
{"ts":1666479960000,"o":19185,"h":19188,"l":19184.5,"c":19187.5,"v":31.658}
{"ts":1666480020000,"o":19187.5,"h":19188,"l":19187.5,"c":19188,"v":37.677}
{"ts":1666480080000,"o":19188,"h":19188,"l":19187.5,"c":19187.5,"v":5.648}
{"ts":1666480140000,"o":19187.5,"h":19188,"l":19187.5,"c":19188,"v":16.615}
{"ts":1666480200000,"o":19188,"h":19188,"l":19187.5,"c":19187.5,"v":7.57}
{"ts":1666480260000,"o":19187.5,"h":19188,"l":19187.5,"c":19188,"v":5.203}
{"ts":1666480320000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":31.318}
{"ts":1666480380000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":11.629}
{"ts":1666480440000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":2.983}
{"ts":1666480500000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":1.907}
{"ts":1666480560000,"o":19188,"h":19188,"l":19187.5,"c":19187.5,"v":2.927}
{"ts":1666480620000,"o":19187.5,"h":19189,"l":19187.5,"c":19189,"v":16.754}
{"ts":1666480680000,"o":19189,"h":19190,"l":19189,"c":19190,"v":37.922}
{"ts":1666480740000,"o":19190,"h":19190,"l":19189.5,"c":19190,"v":1.847}
{"ts":1666480800000,"o":19190,"h":19190,"l":19189.5,"c":19189.5,"v":30.545}
{"ts":1666480860000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":7.683}
{"ts":1666480920000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":42.335}
{"ts":1666480980000,"o":19189.5,"h":19190,"l":19189.5,"c":19190,"v":1.751}
{"ts":1666481040000,"o":19190,"h":19190,"l":19189.5,"c":19189.5,"v":4.054}
{"ts":1666481100000,"o":19189.5,"h":19190,"l":19189.5,"c":19190,"v":24.442}
{"ts":1666481160000,"o":19190,"h":19190,"l":19189.5,"c":19190,"v":5.25}
{"ts":1666481220000,"o":19190,"h":19190,"l":19188.5,"c":19189,"v":7.804}
{"ts":1666481280000,"o":19189,"h":19189,"l":19187.5,"c":19188,"v":4.889}
{"ts":1666481340000,"o":19188,"h":19188,"l":19186.5,"c":19187,"v":4.649}
{"ts":1666481400000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":16.758}
{"ts":1666481460000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":2.442}
{"ts":1666481520000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":18.255}
{"ts":1666481580000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":1.434}
{"ts":1666481640000,"o":19187,"h":19187,"l":19186.5,"c":19187,"v":2.239}
{"ts":1666481700000,"o":19187,"h":19187,"l":19185.5,"c":19186,"v":16.475}
{"ts":1666481760000,"o":19186,"h":19186,"l":19185,"c":19185.5,"v":7.316}
{"ts":1666481820000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":5.285}
{"ts":1666481880000,"o":19185.5,"h":19185.5,"l":19185,"c":19185,"v":4.486}
{"ts":1666481940000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":2.047}
{"ts":1666482000000,"o":19185,"h":19185.5,"l":19185,"c":19185.5,"v":36.207}
{"ts":1666482060000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":1.45}
{"ts":1666482120000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":17.703}
{"ts":1666482180000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":4.371}
{"ts":1666482240000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":6.173}
{"ts":1666482300000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":3.331}
{"ts":1666482360000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":2.961}
{"ts":1666482420000,"o":19185.5,"h":19185.5,"l":19185,"c":19185,"v":4.117}
{"ts":1666482480000,"o":19185,"h":19185.5,"l":19185,"c":19185.5,"v":7.924}
{"ts":1666482540000,"o":19185.5,"h":19185.5,"l":19185,"c":19185.5,"v":12.48}
{"ts":1666482600000,"o":19185.5,"h":19190,"l":19185,"c":19189.5,"v":61.082}
{"ts":1666482660000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":19.607}
{"ts":1666482720000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":7.034}
{"ts":1666482780000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":12.484}
{"ts":1666482840000,"o":19189.5,"h":19190,"l":19189.5,"c":19190,"v":62.01}
{"ts":1666482900000,"o":19190,"h":19190,"l":19189.5,"c":19190,"v":2.927}
{"ts":1666482960000,"o":19190,"h":19190,"l":19189.5,"c":19189.5,"v":33.308}
{"ts":1666483020000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":12.075}
{"ts":1666483080000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":1.716}
{"ts":1666483140000,"o":19189.5,"h":19190,"l":19189.5,"c":19189.5,"v":9.402}
{"ts":1666483200000,"o":19189.5,"h":19192.5,"l":19189.5,"c":19192,"v":6.409}
{"ts":1666483260000,"o":19192,"h":19198.5,"l":19192,"c":19198,"v":31.01}
{"ts":1666483320000,"o":19198,"h":19199.5,"l":19198,"c":19199.5,"v":19.048}
{"ts":1666483380000,"o":19199.5,"h":19201,"l":19199,"c":19200.5,"v":54.106}
{"ts":1666483440000,"o":19200.5,"h":19201,"l":19200.5,"c":19200.5,"v":8.952}
{"ts":1666483500000,"o":19200.5,"h":19205,"l":19200.5,"c":19204.5,"v":29.426}
{"ts":1666483560000,"o":19204.5,"h":19205,"l":19200.5,"c":19200.5,"v":33.041}
{"ts":1666483620000,"o":19200.5,"h":19201,"l":19200,"c":19200.5,"v":37.5}
{"ts":1666483680000,"o":19200.5,"h":19200.5,"l":19200,"c":19200,"v":0.894}
{"ts":1666483740000,"o":19200,"h":19200.5,"l":19196.5,"c":19196.5,"v":125.91}
{"ts":1666483800000,"o":19196.5,"h":19197,"l":19196.5,"c":19196.5,"v":7.651}
{"ts":1666483860000,"o":19196.5,"h":19197,"l":19194,"c":19194.5,"v":14.818}
{"ts":1666483920000,"o":19194.5,"h":19194.5,"l":19192.5,"c":19193,"v":16.576}
{"ts":1666483980000,"o":19193,"h":19193,"l":19189.5,"c":19190,"v":13.687}
{"ts":1666484040000,"o":19190,"h":19190,"l":19189.5,"c":19189.5,"v":1.63}
{"ts":1666484100000,"o":19189.5,"h":19194.5,"l":19189.5,"c":19194.5,"v":15.594}
{"ts":1666484160000,"o":19194.5,"h":19194.5,"l":19194,"c":19194,"v":3.768}
{"ts":1666484220000,"o":19194,"h":19194.5,"l":19194,"c":19194.5,"v":1.477}
{"ts":1666484280000,"o":19194.5,"h":19194.5,"l":19194,"c":19194,"v":1.344}
{"ts":1666484340000,"o":19194,"h":19194.5,"l":19194,"c":19194.5,"v":2.7}
{"ts":1666484400000,"o":19194.5,"h":19194.5,"l":19194,"c":19194.5,"v":3.845}
{"ts":1666484460000,"o":19194.5,"h":19194.5,"l":19194,"c":19194.5,"v":7.363}
{"ts":1666484520000,"o":19194.5,"h":19194.5,"l":19193.5,"c":19194,"v":6.703}
{"ts":1666484580000,"o":19194,"h":19194,"l":19191,"c":19191.5,"v":5.091}
{"ts":1666484640000,"o":19191.5,"h":19191.5,"l":19191,"c":19191.5,"v":4.797}
{"ts":1666484700000,"o":19191.5,"h":19191.5,"l":19191,"c":19191.5,"v":1.201}
{"ts":1666484760000,"o":19191.5,"h":19195,"l":19191,"c":19194.5,"v":33.003}
{"ts":1666484820000,"o":19194.5,"h":19195,"l":19194.5,"c":19195,"v":40.522}
{"ts":1666484880000,"o":19195,"h":19195,"l":19194.5,"c":19195,"v":3}
{"ts":1666484940000,"o":19195,"h":19195,"l":19192.5,"c":19193,"v":2.588}
{"ts":1666485000000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":4.468}
{"ts":1666485060000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":4.847}
{"ts":1666485120000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":1.987}
{"ts":1666485180000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":0.643}
{"ts":1666485240000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":6.324}
{"ts":1666485300000,"o":19193,"h":19193,"l":19192.5,"c":19193,"v":1.331}
{"ts":1666485360000,"o":19193,"h":19193,"l":19192.5,"c":19192.5,"v":3.63}
{"ts":1666485420000,"o":19192.5,"h":19193,"l":19192.5,"c":19192.5,"v":4.878}
{"ts":1666485480000,"o":19192.5,"h":19193,"l":19192.5,"c":19192.5,"v":1.924}
{"ts":1666485540000,"o":19192.5,"h":19199,"l":19192.5,"c":19198.5,"v":37.975}
{"ts":1666485600000,"o":19198.5,"h":19199,"l":19198.5,"c":19198.5,"v":16.23}
{"ts":1666485660000,"o":19198.5,"h":19199,"l":19191.5,"c":19192,"v":25.649}
{"ts":1666485720000,"o":19192,"h":19192,"l":19186,"c":19186,"v":14.197}
{"ts":1666485780000,"o":19186,"h":19186.5,"l":19186,"c":19186.5,"v":7.538}
{"ts":1666485840000,"o":19186.5,"h":19186.5,"l":19186,"c":19186.5,"v":7.269}
{"ts":1666485900000,"o":19186.5,"h":19186.5,"l":19183.5,"c":19184,"v":16.45}
{"ts":1666485960000,"o":19184,"h":19184,"l":19182,"c":19182.5,"v":19.591}
{"ts":1666486020000,"o":19182.5,"h":19182.5,"l":19182,"c":19182,"v":9.455}
{"ts":1666486080000,"o":19182,"h":19182.5,"l":19182,"c":19182.5,"v":2.159}
{"ts":1666486140000,"o":19182.5,"h":19184,"l":19182,"c":19183.5,"v":31.35}
{"ts":1666486200000,"o":19183.5,"h":19184,"l":19183.5,"c":19183.5,"v":13.465}
{"ts":1666486260000,"o":19183.5,"h":19185.5,"l":19183.5,"c":19185,"v":5.612}
{"ts":1666486320000,"o":19185,"h":19186,"l":19185,"c":19185.5,"v":9.726}
{"ts":1666486380000,"o":19185.5,"h":19186,"l":19185.5,"c":19186,"v":1.741}
{"ts":1666486440000,"o":19186,"h":19186,"l":19185.5,"c":19185.5,"v":1.014}
{"ts":1666486500000,"o":19185.5,"h":19186,"l":19185.5,"c":19185.5,"v":3.345}
{"ts":1666486560000,"o":19185.5,"h":19186,"l":19185.5,"c":19186,"v":11.107}
{"ts":1666486620000,"o":19186,"h":19186,"l":19185.5,"c":19186,"v":3.062}
{"ts":1666486680000,"o":19186,"h":19186,"l":19185.5,"c":19186,"v":2.927}
{"ts":1666486740000,"o":19186,"h":19186,"l":19185.5,"c":19186,"v":26.73}
{"ts":1666486800000,"o":19186,"h":19186,"l":19185.5,"c":19185.5,"v":32.083}
{"ts":1666486860000,"o":19185.5,"h":19186,"l":19185.5,"c":19186,"v":7.346}
{"ts":1666486920000,"o":19186,"h":19186.5,"l":19186,"c":19186,"v":13.341}
{"ts":1666486980000,"o":19186,"h":19186.5,"l":19186,"c":19186.5,"v":12.014}
{"ts":1666487040000,"o":19186.5,"h":19186.5,"l":19186,"c":19186.5,"v":7.142}
{"ts":1666487100000,"o":19186.5,"h":19186.5,"l":19185.5,"c":19186,"v":15.925}
{"ts":1666487160000,"o":19186,"h":19186,"l":19181.5,"c":19182,"v":52.353}
{"ts":1666487220000,"o":19182,"h":19182,"l":19181.5,"c":19182,"v":6.724}
{"ts":1666487280000,"o":19182,"h":19182,"l":19177,"c":19177.5,"v":50.565}
{"ts":1666487340000,"o":19177.5,"h":19177.5,"l":19174.5,"c":19175,"v":74.728}
{"ts":1666487400000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":43.583}
{"ts":1666487460000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":3.106}
{"ts":1666487520000,"o":19175,"h":19175,"l":19173,"c":19173,"v":7.633}
{"ts":1666487580000,"o":19173,"h":19173.5,"l":19173,"c":19173.5,"v":2.786}
{"ts":1666487640000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":13.887}
{"ts":1666487700000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":25.314}
{"ts":1666487760000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":10.581}
{"ts":1666487820000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":2.372}
{"ts":1666487880000,"o":19173.5,"h":19173.5,"l":19173,"c":19173.5,"v":2.504}
{"ts":1666487940000,"o":19173.5,"h":19173.5,"l":19166.5,"c":19167,"v":102.681}
{"ts":1666488000000,"o":19167,"h":19167,"l":19166.5,"c":19167,"v":17.241}
{"ts":1666488060000,"o":19167,"h":19167,"l":19165.5,"c":19166,"v":20.81}
{"ts":1666488120000,"o":19166,"h":19166,"l":19164,"c":19164.5,"v":43.414}
{"ts":1666488180000,"o":19164.5,"h":19164.5,"l":19161.5,"c":19162,"v":20.767}
{"ts":1666488240000,"o":19162,"h":19162,"l":19161.5,"c":19162,"v":87.82}
{"ts":1666488300000,"o":19162,"h":19162,"l":19161.5,"c":19161.5,"v":31.658}
{"ts":1666488360000,"o":19161.5,"h":19164,"l":19161.5,"c":19164,"v":29.002}
{"ts":1666488420000,"o":19164,"h":19164,"l":19163.5,"c":19163.5,"v":32.741}
{"ts":1666488480000,"o":19163.5,"h":19166.5,"l":19163.5,"c":19166,"v":31.473}
{"ts":1666488540000,"o":19166,"h":19166.5,"l":19166,"c":19166.5,"v":15.064}
{"ts":1666488600000,"o":19166.5,"h":19166.5,"l":19166,"c":19166.5,"v":6.236}
{"ts":1666488660000,"o":19166.5,"h":19166.5,"l":19166,"c":19166,"v":4.094}
{"ts":1666488720000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":4.436}
{"ts":1666488780000,"o":19166,"h":19166.5,"l":19166,"c":19166,"v":3.402}
{"ts":1666488840000,"o":19166,"h":19166.5,"l":19163,"c":19163.5,"v":20.245}
{"ts":1666488900000,"o":19163.5,"h":19163.5,"l":19163,"c":19163,"v":1.825}
{"ts":1666488960000,"o":19163,"h":19163.5,"l":19163,"c":19163,"v":9.802}
{"ts":1666489020000,"o":19163,"h":19163.5,"l":19163,"c":19163,"v":11.754}
{"ts":1666489080000,"o":19163,"h":19163.5,"l":19163,"c":19163,"v":16.718}
{"ts":1666489140000,"o":19163,"h":19163.5,"l":19163,"c":19163.5,"v":15.941}
{"ts":1666489200000,"o":19163.5,"h":19165,"l":19163,"c":19164.5,"v":12.083}
{"ts":1666489260000,"o":19164.5,"h":19165,"l":19158,"c":19158.5,"v":105.46}
{"ts":1666489320000,"o":19158.5,"h":19158.5,"l":19158,"c":19158.5,"v":28.154}
{"ts":1666489380000,"o":19158.5,"h":19160,"l":19158,"c":19159.5,"v":19.033}
{"ts":1666489440000,"o":19159.5,"h":19160.5,"l":19159.5,"c":19160.5,"v":15.59}
{"ts":1666489500000,"o":19160.5,"h":19160.5,"l":19160,"c":19160.5,"v":2.141}
{"ts":1666489560000,"o":19160.5,"h":19160.5,"l":19160,"c":19160.5,"v":6.824}
{"ts":1666489620000,"o":19160.5,"h":19160.5,"l":19159,"c":19159.5,"v":38.476}
{"ts":1666489680000,"o":19159.5,"h":19159.5,"l":19159,"c":19159.5,"v":12.353}
{"ts":1666489740000,"o":19159.5,"h":19159.5,"l":19159,"c":19159.5,"v":3.153}
{"ts":1666489800000,"o":19159.5,"h":19159.5,"l":19159,"c":19159,"v":4.056}
{"ts":1666489860000,"o":19159,"h":19159.5,"l":19159,"c":19159,"v":12.771}
{"ts":1666489920000,"o":19159,"h":19159.5,"l":19159,"c":19159,"v":12.983}
{"ts":1666489980000,"o":19159,"h":19160,"l":19159,"c":19159.5,"v":14.57}
{"ts":1666490040000,"o":19159.5,"h":19161,"l":19159.5,"c":19161,"v":20.863}
{"ts":1666490100000,"o":19161,"h":19161.5,"l":19160.5,"c":19161,"v":24.834}
{"ts":1666490160000,"o":19161,"h":19163.5,"l":19161,"c":19163,"v":29.098}
{"ts":1666490220000,"o":19163,"h":19163.5,"l":19163,"c":19163,"v":8.032}
{"ts":1666490280000,"o":19163,"h":19167,"l":19163,"c":19166.5,"v":29.339}
{"ts":1666490340000,"o":19166.5,"h":19167,"l":19166.5,"c":19166.5,"v":11.653}
{"ts":1666490400000,"o":19166.5,"h":19173,"l":19166.5,"c":19173,"v":38.512}
{"ts":1666490460000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":19.226}
{"ts":1666490520000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":4.005}
{"ts":1666490580000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":2.331}
{"ts":1666490640000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":1.523}
{"ts":1666490700000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":17.879}
{"ts":1666490760000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":4.652}
{"ts":1666490820000,"o":19173,"h":19173,"l":19171.5,"c":19172,"v":26.966}
{"ts":1666490880000,"o":19172,"h":19172,"l":19171.5,"c":19171.5,"v":9.19}
{"ts":1666490940000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":11.93}
{"ts":1666491000000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":5.197}
{"ts":1666491060000,"o":19171.5,"h":19172,"l":19171.5,"c":19172,"v":2.276}
{"ts":1666491120000,"o":19172,"h":19172,"l":19171.5,"c":19171.5,"v":6.109}
{"ts":1666491180000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":4.137}
{"ts":1666491240000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":3.542}
{"ts":1666491300000,"o":19171.5,"h":19172,"l":19171.5,"c":19172,"v":3.813}
{"ts":1666491360000,"o":19172,"h":19172,"l":19171.5,"c":19172,"v":3.723}
{"ts":1666491420000,"o":19172,"h":19173.5,"l":19171.5,"c":19173,"v":9.691}
{"ts":1666491480000,"o":19173,"h":19177.5,"l":19173,"c":19177,"v":65.342}
{"ts":1666491540000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":4.321}
{"ts":1666491600000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":6.817}
{"ts":1666491660000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":4.333}
{"ts":1666491720000,"o":19177,"h":19177.5,"l":19177,"c":19177,"v":9.332}
{"ts":1666491780000,"o":19177,"h":19178.5,"l":19177,"c":19178.5,"v":23.523}
{"ts":1666491840000,"o":19178.5,"h":19178.5,"l":19178,"c":19178,"v":7.781}
{"ts":1666491900000,"o":19178,"h":19182.5,"l":19178,"c":19182,"v":42.37}
{"ts":1666491960000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":22.061}
{"ts":1666492020000,"o":19182,"h":19183,"l":19182,"c":19182.5,"v":30.724}
{"ts":1666492080000,"o":19182.5,"h":19184.5,"l":19182.5,"c":19184.5,"v":12.301}
{"ts":1666492140000,"o":19184.5,"h":19184.5,"l":19184,"c":19184,"v":25.296}
{"ts":1666492200000,"o":19184,"h":19184.5,"l":19184,"c":19184,"v":7.328}
{"ts":1666492260000,"o":19184,"h":19185.5,"l":19184,"c":19185,"v":26.307}
{"ts":1666492320000,"o":19185,"h":19185.5,"l":19185,"c":19185,"v":10.422}
{"ts":1666492380000,"o":19185,"h":19186,"l":19185,"c":19185.5,"v":8.201}
{"ts":1666492440000,"o":19185.5,"h":19186,"l":19185.5,"c":19185.5,"v":7.503}
{"ts":1666492500000,"o":19185.5,"h":19186,"l":19185.5,"c":19185.5,"v":13.207}
{"ts":1666492560000,"o":19185.5,"h":19186,"l":19185.5,"c":19186,"v":13.59}
{"ts":1666492620000,"o":19186,"h":19186,"l":19185.5,"c":19185.5,"v":3.26}
{"ts":1666492680000,"o":19185.5,"h":19187.5,"l":19185.5,"c":19187,"v":14.398}
{"ts":1666492740000,"o":19187,"h":19188.5,"l":19187,"c":19188,"v":9.865}
{"ts":1666492800000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":9.351}
{"ts":1666492860000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":2.706}
{"ts":1666492920000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":4.985}
{"ts":1666492980000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":14.614}
{"ts":1666493040000,"o":19188,"h":19189,"l":19188,"c":19188.5,"v":22.328}
{"ts":1666493100000,"o":19188.5,"h":19192,"l":19188.5,"c":19191.5,"v":60.556}
{"ts":1666493160000,"o":19191.5,"h":19192,"l":19191.5,"c":19191.5,"v":35.538}
{"ts":1666493220000,"o":19191.5,"h":19192,"l":19191.5,"c":19192,"v":2.538}
{"ts":1666493280000,"o":19192,"h":19199.5,"l":19191.5,"c":19199,"v":122.186}
{"ts":1666493340000,"o":19199,"h":19199.5,"l":19199,"c":19199,"v":38.885}
{"ts":1666493400000,"o":19199,"h":19199.5,"l":19194.5,"c":19194.5,"v":110.856}
{"ts":1666493460000,"o":19194.5,"h":19195,"l":19194.5,"c":19195,"v":3.354}
{"ts":1666493520000,"o":19195,"h":19195,"l":19194.5,"c":19194.5,"v":19.793}
{"ts":1666493580000,"o":19194.5,"h":19195,"l":19194.5,"c":19194.5,"v":8.946}
{"ts":1666493640000,"o":19194.5,"h":19195,"l":19188,"c":19188.5,"v":59.622}
{"ts":1666493700000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":16.391}
{"ts":1666493760000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":4.625}
{"ts":1666493820000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":2.852}
{"ts":1666493880000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":1.016}
{"ts":1666493940000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":2.828}
{"ts":1666494000000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":5.645}
{"ts":1666494060000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":7.861}
{"ts":1666494120000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":16.06}
{"ts":1666494180000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":6.181}
{"ts":1666494240000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":5.983}
{"ts":1666494300000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":4.834}
{"ts":1666494360000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":4.526}
{"ts":1666494420000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":3.27}
{"ts":1666494480000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":5.422}
{"ts":1666494540000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":5.239}
{"ts":1666494600000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":2.648}
{"ts":1666494660000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":1.046}
{"ts":1666494720000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":13.994}
{"ts":1666494780000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":3.332}
{"ts":1666494840000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":2.438}
{"ts":1666494900000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":6.104}
{"ts":1666494960000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":1.79}
{"ts":1666495020000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":1.031}
{"ts":1666495080000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":9.091}
{"ts":1666495140000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":7.17}
{"ts":1666495200000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":6.379}
{"ts":1666495260000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":3.064}
{"ts":1666495320000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":5.726}
{"ts":1666495380000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":6.519}
{"ts":1666495440000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":1.408}
{"ts":1666495500000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":2.47}
{"ts":1666495560000,"o":19188.5,"h":19188.5,"l":19188,"c":19188.5,"v":2.678}
{"ts":1666495620000,"o":19188.5,"h":19188.5,"l":19185,"c":19185.5,"v":31.681}
{"ts":1666495680000,"o":19185.5,"h":19185.5,"l":19181.5,"c":19182,"v":51.393}
{"ts":1666495740000,"o":19182,"h":19182,"l":19181.5,"c":19182,"v":11.024}
{"ts":1666495800000,"o":19182,"h":19182,"l":19180.5,"c":19181,"v":6.06}
{"ts":1666495860000,"o":19181,"h":19181,"l":19180.5,"c":19180.5,"v":7.882}
{"ts":1666495920000,"o":19180.5,"h":19181,"l":19180.5,"c":19181,"v":13.303}
{"ts":1666495980000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":1.563}
{"ts":1666496040000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":0.252}
{"ts":1666496100000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":5.149}
{"ts":1666496160000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":1.548}
{"ts":1666496220000,"o":19181,"h":19181,"l":19180.5,"c":19180.5,"v":1.445}
{"ts":1666496280000,"o":19180.5,"h":19181,"l":19180.5,"c":19181,"v":3.405}
{"ts":1666496340000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":0.49}
{"ts":1666496400000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":13.766}
{"ts":1666496460000,"o":19181,"h":19181,"l":19180.5,"c":19180.5,"v":1.186}
{"ts":1666496520000,"o":19180.5,"h":19181,"l":19180.5,"c":19181,"v":14.565}
{"ts":1666496580000,"o":19181,"h":19181,"l":19180.5,"c":19180.5,"v":2.615}
{"ts":1666496640000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":50.292}
{"ts":1666496700000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":4.284}
{"ts":1666496760000,"o":19180.5,"h":19181,"l":19180.5,"c":19181,"v":3.172}
{"ts":1666496820000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":4.469}
{"ts":1666496880000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":3.097}
{"ts":1666496940000,"o":19181,"h":19182,"l":19180.5,"c":19181.5,"v":89.087}
{"ts":1666497000000,"o":19181.5,"h":19182,"l":19181.5,"c":19182,"v":8.275}
{"ts":1666497060000,"o":19182,"h":19185,"l":19181.5,"c":19184.5,"v":7.974}
{"ts":1666497120000,"o":19184.5,"h":19185,"l":19184.5,"c":19184.5,"v":3.903}
{"ts":1666497180000,"o":19184.5,"h":19185,"l":19184.5,"c":19184.5,"v":3.907}
{"ts":1666497240000,"o":19184.5,"h":19188,"l":19184.5,"c":19187.5,"v":64.882}
{"ts":1666497300000,"o":19187.5,"h":19188,"l":19187.5,"c":19188,"v":9.088}
{"ts":1666497360000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":17.296}
{"ts":1666497420000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":6.074}
{"ts":1666497480000,"o":19188,"h":19188,"l":19187.5,"c":19187.5,"v":10.462}
{"ts":1666497540000,"o":19187.5,"h":19188,"l":19187.5,"c":19188,"v":8.707}
{"ts":1666497600000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":3.071}
{"ts":1666497660000,"o":19188,"h":19188,"l":19187.5,"c":19188,"v":2.11}
{"ts":1666497720000,"o":19188,"h":19188,"l":19187.5,"c":19187.5,"v":4.711}
{"ts":1666497780000,"o":19187.5,"h":19188,"l":19187.5,"c":19187.5,"v":3.511}
{"ts":1666497840000,"o":19187.5,"h":19188.5,"l":19187.5,"c":19188.5,"v":8.143}
{"ts":1666497900000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":1.776}
{"ts":1666497960000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":2.805}
{"ts":1666498020000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":8.118}
{"ts":1666498080000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":8.243}
{"ts":1666498140000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":5.098}
{"ts":1666498200000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":9.159}
{"ts":1666498260000,"o":19188,"h":19188.5,"l":19188,"c":19188.5,"v":2.343}
{"ts":1666498320000,"o":19188.5,"h":19188.5,"l":19188,"c":19188,"v":2.783}
{"ts":1666498380000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":25.751}
{"ts":1666498440000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":14.808}
{"ts":1666498500000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":0.77}
{"ts":1666498560000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":4.155}
{"ts":1666498620000,"o":19188,"h":19188.5,"l":19188,"c":19188,"v":6.691}
{"ts":1666498680000,"o":19188,"h":19191,"l":19188,"c":19191,"v":34.521}
{"ts":1666498740000,"o":19191,"h":19191,"l":19190.5,"c":19190.5,"v":8.981}
{"ts":1666498800000,"o":19190.5,"h":19191,"l":19190.5,"c":19190.5,"v":15.431}
{"ts":1666498860000,"o":19190.5,"h":19194,"l":19190.5,"c":19193.5,"v":6.155}
{"ts":1666498920000,"o":19193.5,"h":19195,"l":19193.5,"c":19194.5,"v":7.26}
{"ts":1666498980000,"o":19194.5,"h":19195,"l":19194.5,"c":19194.5,"v":9.01}
{"ts":1666499040000,"o":19194.5,"h":19195,"l":19194.5,"c":19194.5,"v":14.869}
{"ts":1666499100000,"o":19194.5,"h":19195.5,"l":19194.5,"c":19195.5,"v":16.765}
{"ts":1666499160000,"o":19195.5,"h":19198.5,"l":19195.5,"c":19198,"v":12.433}
{"ts":1666499220000,"o":19198,"h":19199.5,"l":19198,"c":19199,"v":22.379}
{"ts":1666499280000,"o":19199,"h":19210,"l":19199,"c":19209.5,"v":165.343}
{"ts":1666499340000,"o":19209.5,"h":19210,"l":19209.5,"c":19209.5,"v":20.388}
{"ts":1666499400000,"o":19209.5,"h":19211,"l":19209.5,"c":19210.5,"v":43.096}
{"ts":1666499460000,"o":19210.5,"h":19212,"l":19210.5,"c":19212,"v":49.126}
{"ts":1666499520000,"o":19212,"h":19212,"l":19210,"c":19210,"v":80.733}
{"ts":1666499580000,"o":19210,"h":19210.5,"l":19210,"c":19210.5,"v":18.93}
{"ts":1666499640000,"o":19210.5,"h":19210.5,"l":19210,"c":19210.5,"v":56.086}
{"ts":1666499700000,"o":19210.5,"h":19210.5,"l":19209.5,"c":19210,"v":33.107}
{"ts":1666499760000,"o":19210,"h":19210,"l":19209,"c":19209.5,"v":27.872}
{"ts":1666499820000,"o":19209.5,"h":19209.5,"l":19209,"c":19209,"v":28.108}
{"ts":1666499880000,"o":19209,"h":19209.5,"l":19208.5,"c":19208.5,"v":17.952}
{"ts":1666499940000,"o":19208.5,"h":19209,"l":19208.5,"c":19208.5,"v":3.598}
{"ts":1666500000000,"o":19208.5,"h":19209,"l":19208.5,"c":19208.5,"v":3.72}
{"ts":1666500060000,"o":19208.5,"h":19209,"l":19208.5,"c":19208.5,"v":69.98}
{"ts":1666500120000,"o":19208.5,"h":19209,"l":19208.5,"c":19208.5,"v":6.657}
{"ts":1666500180000,"o":19208.5,"h":19209,"l":19208.5,"c":19208.5,"v":6.898}
{"ts":1666500240000,"o":19208.5,"h":19209,"l":19208.5,"c":19209,"v":8.937}
{"ts":1666500300000,"o":19209,"h":19209,"l":19208,"c":19208.5,"v":39.423}
{"ts":1666500360000,"o":19208.5,"h":19208.5,"l":19188.5,"c":19189,"v":167.847}
{"ts":1666500420000,"o":19189,"h":19189,"l":19184.5,"c":19184.5,"v":59.164}
{"ts":1666500480000,"o":19184.5,"h":19186,"l":19184.5,"c":19185.5,"v":120.577}
{"ts":1666500540000,"o":19185.5,"h":19185.5,"l":19181,"c":19181.5,"v":36.001}
{"ts":1666500600000,"o":19181.5,"h":19181.5,"l":19180.5,"c":19181,"v":41.91}
{"ts":1666500660000,"o":19181,"h":19182.5,"l":19181,"c":19182.5,"v":12.981}
{"ts":1666500720000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":7.411}
{"ts":1666500780000,"o":19182.5,"h":19182.5,"l":19182,"c":19182.5,"v":9.964}
{"ts":1666500840000,"o":19182.5,"h":19182.5,"l":19169.5,"c":19170,"v":135.018}
{"ts":1666500900000,"o":19170,"h":19172,"l":19166.5,"c":19171.5,"v":83.932}
{"ts":1666500960000,"o":19171.5,"h":19174,"l":19170.5,"c":19171,"v":63.719}
{"ts":1666501020000,"o":19171,"h":19172.5,"l":19170.5,"c":19172.5,"v":24.781}
{"ts":1666501080000,"o":19172.5,"h":19175.5,"l":19172.5,"c":19175,"v":39.647}
{"ts":1666501140000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":27.26}
{"ts":1666501200000,"o":19175,"h":19175.5,"l":19174.5,"c":19175,"v":74.616}
{"ts":1666501260000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":3.626}
{"ts":1666501320000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":5.807}
{"ts":1666501380000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":10.331}
{"ts":1666501440000,"o":19175,"h":19177,"l":19174.5,"c":19177,"v":33.935}
{"ts":1666501500000,"o":19177,"h":19177,"l":19176.5,"c":19176.5,"v":8.434}
{"ts":1666501560000,"o":19176.5,"h":19177,"l":19176.5,"c":19176.5,"v":18.278}
{"ts":1666501620000,"o":19176.5,"h":19177,"l":19176.5,"c":19176.5,"v":12.388}
{"ts":1666501680000,"o":19176.5,"h":19177,"l":19176.5,"c":19176.5,"v":9.688}
{"ts":1666501740000,"o":19176.5,"h":19180,"l":19176.5,"c":19180,"v":14.407}
{"ts":1666501800000,"o":19180,"h":19180,"l":19179.5,"c":19179.5,"v":1.788}
{"ts":1666501860000,"o":19179.5,"h":19180,"l":19179.5,"c":19180,"v":8.849}
{"ts":1666501920000,"o":19180,"h":19180,"l":19179.5,"c":19179.5,"v":2.829}
{"ts":1666501980000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":2.368}
{"ts":1666502040000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":0.883}
{"ts":1666502100000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":2.093}
{"ts":1666502160000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":6.412}
{"ts":1666502220000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":5.461}
{"ts":1666502280000,"o":19179.5,"h":19180,"l":19179.5,"c":19179.5,"v":5.556}
{"ts":1666502340000,"o":19179.5,"h":19180,"l":19179.5,"c":19180,"v":2.954}
{"ts":1666502400000,"o":19180,"h":19180,"l":19179.5,"c":19179.5,"v":0.846}
{"ts":1666502460000,"o":19179.5,"h":19180,"l":19175,"c":19175,"v":58.006}
{"ts":1666502520000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":10.183}
{"ts":1666502580000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":28.388}
{"ts":1666502640000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":5.896}
{"ts":1666502700000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":7.36}
{"ts":1666502760000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":5.611}
{"ts":1666502820000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":1.433}
{"ts":1666502880000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":7.373}
{"ts":1666502940000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":2.003}
{"ts":1666503000000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":2.689}
{"ts":1666503060000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":0.564}
{"ts":1666503120000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":6.442}
{"ts":1666503180000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":2.741}
{"ts":1666503240000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":1.941}
{"ts":1666503300000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":1.35}
{"ts":1666503360000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":1.67}
{"ts":1666503420000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":5.581}
{"ts":1666503480000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":10.875}
{"ts":1666503540000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":32.271}
{"ts":1666503600000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":5.862}
{"ts":1666503660000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":0.723}
{"ts":1666503720000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":15.725}
{"ts":1666503780000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":4.597}
{"ts":1666503840000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":4.805}
{"ts":1666503900000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":1.77}
{"ts":1666503960000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":2.284}
{"ts":1666504020000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":2.7}
{"ts":1666504080000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":5.553}
{"ts":1666504140000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":3.231}
{"ts":1666504200000,"o":19175.5,"h":19175.5,"l":19175,"c":19175.5,"v":10.295}
{"ts":1666504260000,"o":19175.5,"h":19175.5,"l":19175,"c":19175,"v":2.822}
{"ts":1666504320000,"o":19175,"h":19175.5,"l":19175,"c":19175,"v":4.526}
{"ts":1666504380000,"o":19175,"h":19175.5,"l":19161.5,"c":19162,"v":132.454}
{"ts":1666504440000,"o":19162,"h":19162.5,"l":19161,"c":19161.5,"v":33.926}
{"ts":1666504500000,"o":19161.5,"h":19161.5,"l":19161,"c":19161.5,"v":29.597}
{"ts":1666504560000,"o":19161.5,"h":19161.5,"l":19161,"c":19161,"v":31.422}
{"ts":1666504620000,"o":19161,"h":19165.5,"l":19161,"c":19165.5,"v":29.562}
{"ts":1666504680000,"o":19165.5,"h":19165.5,"l":19165,"c":19165,"v":10.208}
{"ts":1666504740000,"o":19165,"h":19165.5,"l":19165,"c":19165,"v":17.922}
{"ts":1666504800000,"o":19165,"h":19165.5,"l":19161,"c":19163.5,"v":49.258}
{"ts":1666504860000,"o":19163.5,"h":19165.5,"l":19163.5,"c":19165,"v":20.441}
{"ts":1666504920000,"o":19165,"h":19166,"l":19165,"c":19165.5,"v":5.3}
{"ts":1666504980000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":16.466}
{"ts":1666505040000,"o":19165.5,"h":19167.5,"l":19165.5,"c":19167.5,"v":15.308}
{"ts":1666505100000,"o":19167.5,"h":19167.5,"l":19167,"c":19167,"v":7.616}
{"ts":1666505160000,"o":19167,"h":19167.5,"l":19167,"c":19167,"v":3.81}
{"ts":1666505220000,"o":19167,"h":19169,"l":19167,"c":19168.5,"v":9.394}
{"ts":1666505280000,"o":19168.5,"h":19169,"l":19168.5,"c":19169,"v":2.87}
{"ts":1666505340000,"o":19169,"h":19169.5,"l":19168.5,"c":19169.5,"v":3.38}
{"ts":1666505400000,"o":19169.5,"h":19173.5,"l":19169,"c":19173,"v":38.767}
{"ts":1666505460000,"o":19173,"h":19173.5,"l":19173,"c":19173,"v":8.78}
{"ts":1666505520000,"o":19173,"h":19173.5,"l":19173,"c":19173.5,"v":3.675}
{"ts":1666505580000,"o":19173.5,"h":19173.5,"l":19173,"c":19173,"v":2.893}
{"ts":1666505640000,"o":19173,"h":19173.5,"l":19173,"c":19173,"v":2.781}
{"ts":1666505700000,"o":19173,"h":19174,"l":19173,"c":19173.5,"v":3.585}
{"ts":1666505760000,"o":19173.5,"h":19174,"l":19173.5,"c":19174,"v":2.602}
{"ts":1666505820000,"o":19174,"h":19174,"l":19173.5,"c":19173.5,"v":2.966}
{"ts":1666505880000,"o":19173.5,"h":19174,"l":19173.5,"c":19173.5,"v":0.596}
{"ts":1666505940000,"o":19173.5,"h":19174.5,"l":19173.5,"c":19174,"v":3.886}
{"ts":1666506000000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":1.611}
{"ts":1666506060000,"o":19174.5,"h":19174.5,"l":19174,"c":19174,"v":1.908}
{"ts":1666506120000,"o":19174,"h":19174.5,"l":19174,"c":19174,"v":5.857}
{"ts":1666506180000,"o":19174,"h":19174.5,"l":19174,"c":19174,"v":4.255}
{"ts":1666506240000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":0.82}
{"ts":1666506300000,"o":19174.5,"h":19174.5,"l":19174,"c":19174.5,"v":2.249}
{"ts":1666506360000,"o":19174.5,"h":19174.5,"l":19174,"c":19174,"v":5.481}
{"ts":1666506420000,"o":19174,"h":19174.5,"l":19170,"c":19170,"v":60.172}
{"ts":1666506480000,"o":19170,"h":19170.5,"l":19170,"c":19170,"v":2.26}
{"ts":1666506540000,"o":19170,"h":19170.5,"l":19144.5,"c":19161.5,"v":369.63}
{"ts":1666506600000,"o":19161.5,"h":19164,"l":19161.5,"c":19163.5,"v":38.153}
{"ts":1666506660000,"o":19163.5,"h":19164,"l":19163.5,"c":19163.5,"v":11.052}
{"ts":1666506720000,"o":19163.5,"h":19164,"l":19163.5,"c":19163.5,"v":6.094}
{"ts":1666506780000,"o":19163.5,"h":19164,"l":19163.5,"c":19163.5,"v":12.422}
{"ts":1666506840000,"o":19163.5,"h":19164,"l":19163.5,"c":19163.5,"v":5.755}
{"ts":1666506900000,"o":19163.5,"h":19164,"l":19163.5,"c":19163.5,"v":3.344}
{"ts":1666506960000,"o":19163.5,"h":19164,"l":19163.5,"c":19164,"v":5.059}
{"ts":1666507020000,"o":19164,"h":19164,"l":19163.5,"c":19163.5,"v":12.072}
{"ts":1666507080000,"o":19163.5,"h":19164,"l":19163.5,"c":19164,"v":1.088}
{"ts":1666507140000,"o":19164,"h":19164,"l":19163.5,"c":19163.5,"v":7.627}
{"ts":1666507200000,"o":19163.5,"h":19164,"l":19163.5,"c":19164,"v":3.806}
{"ts":1666507260000,"o":19164,"h":19164,"l":19162,"c":19162.5,"v":7.705}
{"ts":1666507320000,"o":19162.5,"h":19162.5,"l":19157.5,"c":19158,"v":22.231}
{"ts":1666507380000,"o":19158,"h":19158,"l":19157,"c":19157.5,"v":21.569}
{"ts":1666507440000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":69.753}
{"ts":1666507500000,"o":19157,"h":19157.5,"l":19157,"c":19157.5,"v":10.071}
{"ts":1666507560000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":8.296}
{"ts":1666507620000,"o":19157,"h":19157.5,"l":19157,"c":19157,"v":2.369}
{"ts":1666507680000,"o":19157,"h":19157.5,"l":19157,"c":19157.5,"v":6.342}
{"ts":1666507740000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":20.644}
{"ts":1666507800000,"o":19157,"h":19157.5,"l":19157,"c":19157.5,"v":17.496}
{"ts":1666507860000,"o":19157.5,"h":19157.5,"l":19157,"c":19157,"v":3.534}
{"ts":1666507920000,"o":19157,"h":19160,"l":19157,"c":19159.5,"v":36.162}
{"ts":1666507980000,"o":19159.5,"h":19162.5,"l":19159.5,"c":19162,"v":10.269}
{"ts":1666508040000,"o":19162,"h":19163.5,"l":19162,"c":19163,"v":7.423}
{"ts":1666508100000,"o":19163,"h":19163.5,"l":19163,"c":19163,"v":3.107}
{"ts":1666508160000,"o":19163,"h":19163.5,"l":19163,"c":19163,"v":6.673}
{"ts":1666508220000,"o":19163,"h":19163.5,"l":19163,"c":19163.5,"v":3.128}
{"ts":1666508280000,"o":19163.5,"h":19163.5,"l":19163,"c":19163,"v":3.402}
{"ts":1666508340000,"o":19163,"h":19163.5,"l":19163,"c":19163,"v":3.854}
{"ts":1666508400000,"o":19163,"h":19163.5,"l":19163,"c":19163,"v":6.16}
{"ts":1666508460000,"o":19163,"h":19163.5,"l":19163,"c":19163.5,"v":8.539}
{"ts":1666508520000,"o":19163.5,"h":19163.5,"l":19163,"c":19163.5,"v":6.202}
{"ts":1666508580000,"o":19163.5,"h":19163.5,"l":19163,"c":19163,"v":3.388}
{"ts":1666508640000,"o":19163,"h":19163.5,"l":19163,"c":19163.5,"v":4.319}
{"ts":1666508700000,"o":19163.5,"h":19163.5,"l":19163,"c":19163.5,"v":6.111}
{"ts":1666508760000,"o":19163.5,"h":19163.5,"l":19162.5,"c":19163,"v":8.692}
{"ts":1666508820000,"o":19163,"h":19163,"l":19162.5,"c":19163,"v":10.414}
{"ts":1666508880000,"o":19163,"h":19163,"l":19162.5,"c":19163,"v":4.251}
{"ts":1666508940000,"o":19163,"h":19163,"l":19162.5,"c":19163,"v":3.138}
{"ts":1666509000000,"o":19163,"h":19163,"l":19160,"c":19160.5,"v":9.618}
{"ts":1666509060000,"o":19160.5,"h":19160.5,"l":19158,"c":19158.5,"v":38.539}
{"ts":1666509120000,"o":19158.5,"h":19158.5,"l":19158,"c":19158,"v":8.742}
{"ts":1666509180000,"o":19158,"h":19158.5,"l":19158,"c":19158.5,"v":27.139}
{"ts":1666509240000,"o":19158.5,"h":19158.5,"l":19157,"c":19157.5,"v":15.582}
{"ts":1666509300000,"o":19157.5,"h":19157.5,"l":19157,"c":19157.5,"v":14.417}
{"ts":1666509360000,"o":19157.5,"h":19160,"l":19157,"c":19159.5,"v":39.493}
{"ts":1666509420000,"o":19159.5,"h":19160,"l":19153.5,"c":19153.5,"v":48.968}
{"ts":1666509480000,"o":19153.5,"h":19154,"l":19152,"c":19152.5,"v":11.534}
{"ts":1666509540000,"o":19152.5,"h":19152.5,"l":19142,"c":19147,"v":103.479}
{"ts":1666509600000,"o":19147,"h":19147,"l":19144,"c":19144.5,"v":40.64}
{"ts":1666509660000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":30.232}
{"ts":1666509720000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":38.301}
{"ts":1666509780000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":32.227}
{"ts":1666509840000,"o":19144.5,"h":19144.5,"l":19144,"c":19144,"v":21.935}
{"ts":1666509900000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":35.242}
{"ts":1666509960000,"o":19144.5,"h":19144.5,"l":19144,"c":19144.5,"v":12.368}
{"ts":1666510020000,"o":19144.5,"h":19145,"l":19144,"c":19144.5,"v":41.826}
{"ts":1666510080000,"o":19144.5,"h":19148.5,"l":19144.5,"c":19148.5,"v":74.529}
{"ts":1666510140000,"o":19148.5,"h":19154,"l":19148,"c":19153,"v":208.022}
{"ts":1666510200000,"o":19153,"h":19153.5,"l":19148,"c":19148.5,"v":48.846}
{"ts":1666510260000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":13.861}
{"ts":1666510320000,"o":19148.5,"h":19148.5,"l":19148,"c":19148,"v":24.361}
{"ts":1666510380000,"o":19148,"h":19148.5,"l":19148,"c":19148.5,"v":5.314}
{"ts":1666510440000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":8.551}
{"ts":1666510500000,"o":19148.5,"h":19148.5,"l":19145.5,"c":19146,"v":22.647}
{"ts":1666510560000,"o":19146,"h":19146,"l":19145.5,"c":19146,"v":12.088}
{"ts":1666510620000,"o":19146,"h":19146,"l":19145.5,"c":19146,"v":5.89}
{"ts":1666510680000,"o":19146,"h":19146,"l":19145.5,"c":19145.5,"v":6.716}
{"ts":1666510740000,"o":19145.5,"h":19146,"l":19145.5,"c":19145.5,"v":7.681}
{"ts":1666510800000,"o":19145.5,"h":19146,"l":19145.5,"c":19145.5,"v":9.895}
{"ts":1666510860000,"o":19145.5,"h":19146,"l":19145.5,"c":19146,"v":24.174}
{"ts":1666510920000,"o":19146,"h":19146,"l":19145.5,"c":19146,"v":14.638}
{"ts":1666510980000,"o":19146,"h":19149.5,"l":19145.5,"c":19149,"v":31.302}
{"ts":1666511040000,"o":19149,"h":19152.5,"l":19149,"c":19152.5,"v":19.751}
{"ts":1666511100000,"o":19152.5,"h":19152.5,"l":19152,"c":19152,"v":13.999}
{"ts":1666511160000,"o":19152,"h":19154.5,"l":19152,"c":19154,"v":51.915}
{"ts":1666511220000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":8.151}
{"ts":1666511280000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":26.052}
{"ts":1666511340000,"o":19154,"h":19154.5,"l":19154,"c":19154.5,"v":11.016}
{"ts":1666511400000,"o":19154.5,"h":19154.5,"l":19154,"c":19154,"v":7.225}
{"ts":1666511460000,"o":19154,"h":19154.5,"l":19154,"c":19154,"v":9.897}
{"ts":1666511520000,"o":19154,"h":19155,"l":19154,"c":19155,"v":75.703}
{"ts":1666511580000,"o":19155,"h":19155,"l":19154.5,"c":19155,"v":4.939}
{"ts":1666511640000,"o":19155,"h":19155,"l":19154.5,"c":19154.5,"v":8.205}
{"ts":1666511700000,"o":19154.5,"h":19155,"l":19154.5,"c":19154.5,"v":9.337}
{"ts":1666511760000,"o":19154.5,"h":19155,"l":19154.5,"c":19155,"v":6.922}
{"ts":1666511820000,"o":19155,"h":19155,"l":19154.5,"c":19154.5,"v":16.827}
{"ts":1666511880000,"o":19154.5,"h":19155,"l":19154.5,"c":19155,"v":69.517}
{"ts":1666511940000,"o":19155,"h":19155,"l":19154.5,"c":19155,"v":6.28}
{"ts":1666512000000,"o":19155,"h":19155,"l":19154.5,"c":19155,"v":49.19}
{"ts":1666512060000,"o":19155,"h":19155,"l":19148,"c":19148.5,"v":57.519}
{"ts":1666512120000,"o":19148.5,"h":19148.5,"l":19145,"c":19145.5,"v":43.972}
{"ts":1666512180000,"o":19145.5,"h":19145.5,"l":19145,"c":19145.5,"v":28.895}
{"ts":1666512240000,"o":19145.5,"h":19145.5,"l":19145,"c":19145.5,"v":29.929}
{"ts":1666512300000,"o":19145.5,"h":19145.5,"l":19145,"c":19145.5,"v":4.22}
{"ts":1666512360000,"o":19145.5,"h":19145.5,"l":19145,"c":19145,"v":16.744}
{"ts":1666512420000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":28.503}
{"ts":1666512480000,"o":19145,"h":19145.5,"l":19144,"c":19144,"v":34.178}
{"ts":1666512540000,"o":19144,"h":19145.5,"l":19144,"c":19145,"v":52.84}
{"ts":1666512600000,"o":19145,"h":19146.5,"l":19145,"c":19146.5,"v":46.622}
{"ts":1666512660000,"o":19146.5,"h":19146.5,"l":19146,"c":19146.5,"v":15.811}
{"ts":1666512720000,"o":19146.5,"h":19154.5,"l":19146,"c":19154.5,"v":55.929}
{"ts":1666512780000,"o":19154.5,"h":19155.5,"l":19154,"c":19155.5,"v":35.921}
{"ts":1666512840000,"o":19155.5,"h":19155.5,"l":19155,"c":19155,"v":15.595}
{"ts":1666512900000,"o":19155,"h":19155.5,"l":19155,"c":19155,"v":22.218}
{"ts":1666512960000,"o":19155,"h":19155.5,"l":19155,"c":19155,"v":8.781}
{"ts":1666513020000,"o":19155,"h":19157,"l":19155,"c":19156.5,"v":20.303}
{"ts":1666513080000,"o":19156.5,"h":19157.5,"l":19156.5,"c":19157,"v":14.187}
{"ts":1666513140000,"o":19157,"h":19159.5,"l":19157,"c":19159,"v":33.886}
{"ts":1666513200000,"o":19159,"h":19159.5,"l":19159,"c":19159.5,"v":17.441}
{"ts":1666513260000,"o":19159.5,"h":19159.5,"l":19159,"c":19159.5,"v":8.351}
{"ts":1666513320000,"o":19159.5,"h":19159.5,"l":19159,"c":19159,"v":12.368}
{"ts":1666513380000,"o":19159,"h":19160.5,"l":19159,"c":19160.5,"v":62.453}
{"ts":1666513440000,"o":19160.5,"h":19160.5,"l":19160,"c":19160,"v":14.389}
{"ts":1666513500000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":15.238}
{"ts":1666513560000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":6.87}
{"ts":1666513620000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":5.093}
{"ts":1666513680000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":3.496}
{"ts":1666513740000,"o":19160,"h":19160.5,"l":19160,"c":19160.5,"v":4.45}
{"ts":1666513800000,"o":19160.5,"h":19160.5,"l":19160,"c":19160.5,"v":13.319}
{"ts":1666513860000,"o":19160.5,"h":19160.5,"l":19160,"c":19160,"v":4.786}
{"ts":1666513920000,"o":19160,"h":19160.5,"l":19160,"c":19160,"v":6.067}
{"ts":1666513980000,"o":19160,"h":19162,"l":19160,"c":19161.5,"v":8.306}
{"ts":1666514040000,"o":19161.5,"h":19162,"l":19161.5,"c":19162,"v":2.641}
{"ts":1666514100000,"o":19162,"h":19162,"l":19161.5,"c":19161.5,"v":16.466}
{"ts":1666514160000,"o":19161.5,"h":19163.5,"l":19161.5,"c":19163,"v":5.976}
{"ts":1666514220000,"o":19163,"h":19167,"l":19163,"c":19167,"v":59.622}
{"ts":1666514280000,"o":19167,"h":19167,"l":19166.5,"c":19166.5,"v":10.952}
{"ts":1666514340000,"o":19166.5,"h":19167,"l":19166.5,"c":19167,"v":14.923}
{"ts":1666514400000,"o":19167,"h":19171.5,"l":19166.5,"c":19171.5,"v":80.194}
{"ts":1666514460000,"o":19171.5,"h":19171.5,"l":19171,"c":19171,"v":7.288}
{"ts":1666514520000,"o":19171,"h":19171.5,"l":19171,"c":19171,"v":28.186}
{"ts":1666514580000,"o":19171,"h":19171.5,"l":19171,"c":19171.5,"v":13.086}
{"ts":1666514640000,"o":19171.5,"h":19171.5,"l":19171,"c":19171,"v":15.033}
{"ts":1666514700000,"o":19171,"h":19171.5,"l":19171,"c":19171,"v":9.516}
{"ts":1666514760000,"o":19171,"h":19171.5,"l":19171,"c":19171.5,"v":5.739}
{"ts":1666514820000,"o":19171.5,"h":19171.5,"l":19171,"c":19171.5,"v":10.137}
{"ts":1666514880000,"o":19171.5,"h":19171.5,"l":19171,"c":19171,"v":8.135}
{"ts":1666514940000,"o":19171,"h":19171.5,"l":19171,"c":19171,"v":7.287}
{"ts":1666515000000,"o":19171,"h":19171.5,"l":19171,"c":19171.5,"v":3.056}
{"ts":1666515060000,"o":19171.5,"h":19171.5,"l":19171,"c":19171,"v":18.268}
{"ts":1666515120000,"o":19171,"h":19175,"l":19171,"c":19175,"v":24.915}
{"ts":1666515180000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":11.616}
{"ts":1666515240000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":5.304}
{"ts":1666515300000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":15.094}
{"ts":1666515360000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":16.337}
{"ts":1666515420000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":5.91}
{"ts":1666515480000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":16.034}
{"ts":1666515540000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":5.342}
{"ts":1666515600000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":16.097}
{"ts":1666515660000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":10.853}
{"ts":1666515720000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":10.674}
{"ts":1666515780000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":4.876}
{"ts":1666515840000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":3.459}
{"ts":1666515900000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":4.86}
{"ts":1666515960000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":12.595}
{"ts":1666516020000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":6.421}
{"ts":1666516080000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":4.436}
{"ts":1666516140000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":6.418}
{"ts":1666516200000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":13.172}
{"ts":1666516260000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":8.976}
{"ts":1666516320000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":9.599}
{"ts":1666516380000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":3.247}
{"ts":1666516440000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":9.776}
{"ts":1666516500000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":5.563}
{"ts":1666516560000,"o":19174.5,"h":19175,"l":19174,"c":19174.5,"v":36.695}
{"ts":1666516620000,"o":19174.5,"h":19174.5,"l":19174,"c":19174,"v":4.229}
{"ts":1666516680000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":6.445}
{"ts":1666516740000,"o":19174.5,"h":19174.5,"l":19174,"c":19174,"v":4.689}
{"ts":1666516800000,"o":19174,"h":19174.5,"l":19174,"c":19174,"v":2.605}
{"ts":1666516860000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":26.516}
{"ts":1666516920000,"o":19174.5,"h":19174.5,"l":19174,"c":19174.5,"v":4.479}
{"ts":1666516980000,"o":19174.5,"h":19174.5,"l":19174,"c":19174,"v":51.733}
{"ts":1666517040000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":3.239}
{"ts":1666517100000,"o":19174.5,"h":19174.5,"l":19172.5,"c":19173,"v":19.917}
{"ts":1666517160000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":34.101}
{"ts":1666517220000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":8.11}
{"ts":1666517280000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":2.505}
{"ts":1666517340000,"o":19173,"h":19173,"l":19172,"c":19172.5,"v":3.212}
{"ts":1666517400000,"o":19172.5,"h":19172.5,"l":19171.5,"c":19171.5,"v":9.907}
{"ts":1666517460000,"o":19171.5,"h":19172,"l":19171.5,"c":19172,"v":73.922}
{"ts":1666517520000,"o":19172,"h":19172,"l":19171.5,"c":19172,"v":3.872}
{"ts":1666517580000,"o":19172,"h":19172,"l":19171.5,"c":19171.5,"v":5.461}
{"ts":1666517640000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":8.298}
{"ts":1666517700000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":14.544}
{"ts":1666517760000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":9.107}
{"ts":1666517820000,"o":19171.5,"h":19172,"l":19171.5,"c":19171.5,"v":3.631}
{"ts":1666517880000,"o":19171.5,"h":19172,"l":19171.5,"c":19172,"v":3.758}
{"ts":1666517940000,"o":19172,"h":19172,"l":19171.5,"c":19171.5,"v":3.709}
{"ts":1666518000000,"o":19171.5,"h":19172,"l":19171.5,"c":19172,"v":6.686}
{"ts":1666518060000,"o":19172,"h":19172,"l":19171.5,"c":19171.5,"v":3.128}
{"ts":1666518120000,"o":19171.5,"h":19172,"l":19171.5,"c":19172,"v":2.681}
{"ts":1666518180000,"o":19172,"h":19172,"l":19171.5,"c":19171.5,"v":4.593}
{"ts":1666518240000,"o":19171.5,"h":19172.5,"l":19171.5,"c":19172.5,"v":10.246}
{"ts":1666518300000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":1.404}
{"ts":1666518360000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":14.886}
{"ts":1666518420000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":9.052}
{"ts":1666518480000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":9.503}
{"ts":1666518540000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":1.279}
{"ts":1666518600000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":5.238}
{"ts":1666518660000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":21.196}
{"ts":1666518720000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":9.272}
{"ts":1666518780000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":3.973}
{"ts":1666518840000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":10.123}
{"ts":1666518900000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":4.609}
{"ts":1666518960000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":4.26}
{"ts":1666519020000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":27.231}
{"ts":1666519080000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":8.903}
{"ts":1666519140000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":8.022}
{"ts":1666519200000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":2.41}
{"ts":1666519260000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":29.278}
{"ts":1666519320000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":8.333}
{"ts":1666519380000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":4.739}
{"ts":1666519440000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":2.413}
{"ts":1666519500000,"o":19172.5,"h":19174.5,"l":19172.5,"c":19174,"v":18.199}
{"ts":1666519560000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":11.574}
{"ts":1666519620000,"o":19174.5,"h":19174.5,"l":19172.5,"c":19173,"v":8.55}
{"ts":1666519680000,"o":19173,"h":19173,"l":19170,"c":19170.5,"v":44.209}
{"ts":1666519740000,"o":19170.5,"h":19170.5,"l":19168,"c":19168.5,"v":82.723}
{"ts":1666519800000,"o":19168.5,"h":19168.5,"l":19167,"c":19167.5,"v":18.858}
{"ts":1666519860000,"o":19167.5,"h":19167.5,"l":19167,"c":19167.5,"v":35.898}
{"ts":1666519920000,"o":19167.5,"h":19167.5,"l":19164,"c":19164.5,"v":26.452}
{"ts":1666519980000,"o":19164.5,"h":19164.5,"l":19161,"c":19161.5,"v":28.489}
{"ts":1666520040000,"o":19161.5,"h":19161.5,"l":19161,"c":19161.5,"v":16.662}
{"ts":1666520100000,"o":19161.5,"h":19161.5,"l":19161,"c":19161,"v":24.932}
{"ts":1666520160000,"o":19161,"h":19162.5,"l":19161,"c":19162.5,"v":14.377}
{"ts":1666520220000,"o":19162.5,"h":19168.5,"l":19162.5,"c":19168.5,"v":23.71}
{"ts":1666520280000,"o":19168.5,"h":19168.5,"l":19168,"c":19168.5,"v":23.225}
{"ts":1666520340000,"o":19168.5,"h":19168.5,"l":19168,"c":19168.5,"v":6.771}
{"ts":1666520400000,"o":19168.5,"h":19168.5,"l":19168,"c":19168,"v":8.719}
{"ts":1666520460000,"o":19168,"h":19168.5,"l":19168,"c":19168,"v":2.801}
{"ts":1666520520000,"o":19168,"h":19168.5,"l":19168,"c":19168.5,"v":0.825}
{"ts":1666520580000,"o":19168.5,"h":19168.5,"l":19168,"c":19168.5,"v":4.008}
{"ts":1666520640000,"o":19168.5,"h":19168.5,"l":19168,"c":19168.5,"v":3.662}
{"ts":1666520700000,"o":19168.5,"h":19168.5,"l":19168,"c":19168.5,"v":11.404}
{"ts":1666520760000,"o":19168.5,"h":19168.5,"l":19168,"c":19168.5,"v":2.519}
{"ts":1666520820000,"o":19168.5,"h":19168.5,"l":19168,"c":19168.5,"v":34.098}
{"ts":1666520880000,"o":19168.5,"h":19168.5,"l":19168,"c":19168.5,"v":12.293}
{"ts":1666520940000,"o":19168.5,"h":19168.5,"l":19167.5,"c":19168,"v":11.486}
{"ts":1666521000000,"o":19168,"h":19168,"l":19165.5,"c":19166,"v":52.606}
{"ts":1666521060000,"o":19166,"h":19166,"l":19165.5,"c":19166,"v":19.271}
{"ts":1666521120000,"o":19166,"h":19166,"l":19165.5,"c":19166,"v":2.82}
{"ts":1666521180000,"o":19166,"h":19166,"l":19165.5,"c":19165.5,"v":17.071}
{"ts":1666521240000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":2.377}
{"ts":1666521300000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":6.414}
{"ts":1666521360000,"o":19165.5,"h":19166,"l":19165.5,"c":19166,"v":5.069}
{"ts":1666521420000,"o":19166,"h":19166,"l":19165.5,"c":19165.5,"v":1.794}
{"ts":1666521480000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":21.559}
{"ts":1666521540000,"o":19165.5,"h":19166,"l":19165.5,"c":19165.5,"v":12.514}
{"ts":1666521600000,"o":19165.5,"h":19166,"l":19164,"c":19164.5,"v":6.617}
{"ts":1666521660000,"o":19164.5,"h":19164.5,"l":19162,"c":19162.5,"v":15.451}
{"ts":1666521720000,"o":19162.5,"h":19162.5,"l":19157,"c":19157.5,"v":33.171}
{"ts":1666521780000,"o":19157.5,"h":19157.5,"l":19157,"c":19157.5,"v":28.132}
{"ts":1666521840000,"o":19157.5,"h":19157.5,"l":19156.5,"c":19157,"v":97.937}
{"ts":1666521900000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":14.95}
{"ts":1666521960000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":16.066}
{"ts":1666522020000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":3.588}
{"ts":1666522080000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":15.467}
{"ts":1666522140000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":6.151}
{"ts":1666522200000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":2.877}
{"ts":1666522260000,"o":19157,"h":19157,"l":19156.5,"c":19156.5,"v":22.215}
{"ts":1666522320000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":1.605}
{"ts":1666522380000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":11.773}
{"ts":1666522440000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":2.051}
{"ts":1666522500000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":20.053}
{"ts":1666522560000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":6.16}
{"ts":1666522620000,"o":19156.5,"h":19157,"l":19156.5,"c":19157,"v":7.183}
{"ts":1666522680000,"o":19157,"h":19157,"l":19156.5,"c":19156.5,"v":6.446}
{"ts":1666522740000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":4.996}
{"ts":1666522800000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":6.867}
{"ts":1666522860000,"o":19156.5,"h":19157,"l":19156.5,"c":19156.5,"v":4.284}
{"ts":1666522920000,"o":19156.5,"h":19157,"l":19156.5,"c":19157,"v":3.693}
{"ts":1666522980000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":14.118}
{"ts":1666523040000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":7.435}
{"ts":1666523100000,"o":19157,"h":19157,"l":19156.5,"c":19157,"v":47.105}
{"ts":1666523160000,"o":19157,"h":19157,"l":19116,"c":19135.5,"v":710.849}
{"ts":1666523220000,"o":19135.5,"h":19137.5,"l":19118.5,"c":19129.5,"v":150.498}
{"ts":1666523280000,"o":19129.5,"h":19141.5,"l":19129,"c":19141,"v":101.055}
{"ts":1666523340000,"o":19141,"h":19141.5,"l":19132.5,"c":19133.5,"v":130.929}
{"ts":1666523400000,"o":19133.5,"h":19134,"l":19133,"c":19133.5,"v":126.27}
{"ts":1666523460000,"o":19133.5,"h":19142,"l":19133,"c":19142,"v":60.224}
{"ts":1666523520000,"o":19142,"h":19142,"l":19141.5,"c":19142,"v":16.096}
{"ts":1666523580000,"o":19142,"h":19142,"l":19141.5,"c":19142,"v":31.006}
{"ts":1666523640000,"o":19142,"h":19142,"l":19141.5,"c":19142,"v":22.02}
{"ts":1666523700000,"o":19142,"h":19142,"l":19136.5,"c":19137,"v":27.457}
{"ts":1666523760000,"o":19137,"h":19137,"l":19135.5,"c":19135.5,"v":27.917}
{"ts":1666523820000,"o":19135.5,"h":19136,"l":19135.5,"c":19135.5,"v":14.013}
{"ts":1666523880000,"o":19135.5,"h":19136,"l":19128,"c":19128,"v":245.431}
{"ts":1666523940000,"o":19128,"h":19129.5,"l":19128,"c":19129,"v":123.114}
{"ts":1666524000000,"o":19129,"h":19129.5,"l":19126,"c":19127,"v":51.835}
{"ts":1666524060000,"o":19127,"h":19127.5,"l":19127,"c":19127,"v":48.285}
{"ts":1666524120000,"o":19127,"h":19127.5,"l":19126,"c":19127,"v":122.708}
{"ts":1666524180000,"o":19127,"h":19135.5,"l":19127,"c":19135,"v":169.858}
{"ts":1666524240000,"o":19135,"h":19136,"l":19135,"c":19136,"v":26.686}
{"ts":1666524300000,"o":19136,"h":19136,"l":19135.5,"c":19136,"v":31.319}
{"ts":1666524360000,"o":19136,"h":19136,"l":19130,"c":19130,"v":40.422}
{"ts":1666524420000,"o":19130,"h":19131,"l":19130,"c":19130.5,"v":17.331}
{"ts":1666524480000,"o":19130.5,"h":19133.5,"l":19130.5,"c":19133.5,"v":14.427}
{"ts":1666524540000,"o":19133.5,"h":19134.5,"l":19133,"c":19134,"v":27.627}
{"ts":1666524600000,"o":19134,"h":19135.5,"l":19134,"c":19135,"v":46.527}
{"ts":1666524660000,"o":19135,"h":19136.5,"l":19135,"c":19136,"v":83.468}
{"ts":1666524720000,"o":19136,"h":19138.5,"l":19136,"c":19138,"v":96.803}
{"ts":1666524780000,"o":19138,"h":19138,"l":19130.5,"c":19130.5,"v":64.805}
{"ts":1666524840000,"o":19130.5,"h":19133.5,"l":19130.5,"c":19133,"v":7.706}
{"ts":1666524900000,"o":19133,"h":19136.5,"l":19133,"c":19136,"v":16.118}
{"ts":1666524960000,"o":19136,"h":19136.5,"l":19136,"c":19136,"v":9.264}
{"ts":1666525020000,"o":19136,"h":19136.5,"l":19136,"c":19136,"v":7.556}
{"ts":1666525080000,"o":19136,"h":19138.5,"l":19136,"c":19138,"v":32.643}
{"ts":1666525140000,"o":19138,"h":19139,"l":19138,"c":19138.5,"v":12.056}
{"ts":1666525200000,"o":19138.5,"h":19139,"l":19138.5,"c":19138.5,"v":35.459}
{"ts":1666525260000,"o":19138.5,"h":19139,"l":19138.5,"c":19139,"v":34.14}
{"ts":1666525320000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":10.744}
{"ts":1666525380000,"o":19138.5,"h":19139,"l":19138.5,"c":19139,"v":18.59}
{"ts":1666525440000,"o":19139,"h":19139,"l":19138.5,"c":19138.5,"v":19.114}
{"ts":1666525500000,"o":19138.5,"h":19139,"l":19138.5,"c":19138.5,"v":33.26}
{"ts":1666525560000,"o":19138.5,"h":19146.5,"l":19138.5,"c":19146.5,"v":84.967}
{"ts":1666525620000,"o":19146.5,"h":19146.5,"l":19145,"c":19145,"v":89.882}
{"ts":1666525680000,"o":19145,"h":19145.5,"l":19145,"c":19145.5,"v":11.266}
{"ts":1666525740000,"o":19145.5,"h":19145.5,"l":19145,"c":19145.5,"v":8.692}
{"ts":1666525800000,"o":19145.5,"h":19145.5,"l":19145,"c":19145,"v":39.322}
{"ts":1666525860000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":8.897}
{"ts":1666525920000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":9.88}
{"ts":1666525980000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":4.433}
{"ts":1666526040000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":5.513}
{"ts":1666526100000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":7.054}
{"ts":1666526160000,"o":19145,"h":19145.5,"l":19145,"c":19145.5,"v":5.166}
{"ts":1666526220000,"o":19145.5,"h":19145.5,"l":19145,"c":19145,"v":5.946}
{"ts":1666526280000,"o":19145,"h":19145.5,"l":19145,"c":19145.5,"v":1.25}
{"ts":1666526340000,"o":19145.5,"h":19145.5,"l":19145,"c":19145,"v":4.417}
{"ts":1666526400000,"o":19145,"h":19145.5,"l":19141.5,"c":19144,"v":46.315}
{"ts":1666526460000,"o":19144,"h":19144.5,"l":19144,"c":19144.5,"v":13.126}
{"ts":1666526520000,"o":19144.5,"h":19145,"l":19144,"c":19144.5,"v":46.963}
{"ts":1666526580000,"o":19144.5,"h":19145,"l":19144.5,"c":19144.5,"v":21.635}
{"ts":1666526640000,"o":19144.5,"h":19145,"l":19144.5,"c":19144.5,"v":8.533}
{"ts":1666526700000,"o":19144.5,"h":19145,"l":19144.5,"c":19145,"v":2.589}
{"ts":1666526760000,"o":19145,"h":19145,"l":19143,"c":19143.5,"v":10.314}
{"ts":1666526820000,"o":19143.5,"h":19143.5,"l":19142,"c":19142,"v":20.076}
{"ts":1666526880000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":2.037}
{"ts":1666526940000,"o":19142,"h":19142.5,"l":19142,"c":19142,"v":16.448}
{"ts":1666527000000,"o":19142,"h":19142.5,"l":19136.5,"c":19136.5,"v":46.732}
{"ts":1666527060000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":5.653}
{"ts":1666527120000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":21.208}
{"ts":1666527180000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":15.697}
{"ts":1666527240000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":17.565}
{"ts":1666527300000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":3.19}
{"ts":1666527360000,"o":19136.5,"h":19137,"l":19136.5,"c":19137,"v":10.617}
{"ts":1666527420000,"o":19137,"h":19137,"l":19136.5,"c":19137,"v":13.19}
{"ts":1666527480000,"o":19137,"h":19137,"l":19136.5,"c":19136.5,"v":38.469}
{"ts":1666527540000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":10.951}
{"ts":1666527600000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":5.909}
{"ts":1666527660000,"o":19136.5,"h":19137,"l":19136.5,"c":19136.5,"v":16.402}
{"ts":1666527720000,"o":19136.5,"h":19137,"l":19132.5,"c":19133.5,"v":25.592}
{"ts":1666527780000,"o":19133.5,"h":19133.5,"l":19127.5,"c":19128,"v":41.267}
{"ts":1666527840000,"o":19128,"h":19128.5,"l":19124,"c":19124,"v":82.18}
{"ts":1666527900000,"o":19124,"h":19124.5,"l":19050,"c":19089.5,"v":2740.227}
{"ts":1666527960000,"o":19089.5,"h":19102.5,"l":19089.5,"c":19102,"v":286.564}
{"ts":1666528020000,"o":19102,"h":19110,"l":19102,"c":19106,"v":215.645}
{"ts":1666528080000,"o":19106,"h":19110,"l":19104,"c":19109.5,"v":100.488}
{"ts":1666528140000,"o":19109.5,"h":19118,"l":19109,"c":19117.5,"v":82.154}
{"ts":1666528200000,"o":19117.5,"h":19127,"l":19117.5,"c":19126.5,"v":110.358}
{"ts":1666528260000,"o":19126.5,"h":19140,"l":19126.5,"c":19139.5,"v":136.653}
{"ts":1666528320000,"o":19139.5,"h":19140,"l":19139.5,"c":19139.5,"v":36.598}
{"ts":1666528380000,"o":19139.5,"h":19140,"l":19126.5,"c":19127.5,"v":137.231}
{"ts":1666528440000,"o":19127.5,"h":19127.5,"l":19119.5,"c":19119.5,"v":97.168}
{"ts":1666528500000,"o":19119.5,"h":19120,"l":19111,"c":19111.5,"v":153.063}
{"ts":1666528560000,"o":19111.5,"h":19113.5,"l":19097.5,"c":19099.5,"v":259.455}
{"ts":1666528620000,"o":19099.5,"h":19109.5,"l":19099.5,"c":19109,"v":119.493}
{"ts":1666528680000,"o":19109,"h":19109.5,"l":19109,"c":19109.5,"v":52.257}
{"ts":1666528740000,"o":19109.5,"h":19109.5,"l":19101.5,"c":19102,"v":96.303}
{"ts":1666528800000,"o":19102,"h":19108,"l":19101.5,"c":19108,"v":38.439}
{"ts":1666528860000,"o":19108,"h":19108,"l":19107.5,"c":19108,"v":45.285}
{"ts":1666528920000,"o":19108,"h":19108,"l":19106,"c":19106.5,"v":54.499}
{"ts":1666528980000,"o":19106.5,"h":19106.5,"l":19106,"c":19106,"v":21.905}
{"ts":1666529040000,"o":19106,"h":19106.5,"l":19106,"c":19106.5,"v":25.21}
{"ts":1666529100000,"o":19106.5,"h":19112,"l":19106,"c":19112,"v":109.722}
{"ts":1666529160000,"o":19112,"h":19114.5,"l":19111.5,"c":19114.5,"v":36.418}
{"ts":1666529220000,"o":19114.5,"h":19132,"l":19114,"c":19126,"v":214.423}
{"ts":1666529280000,"o":19126,"h":19130.5,"l":19126,"c":19130.5,"v":37.527}
{"ts":1666529340000,"o":19130.5,"h":19130.5,"l":19124,"c":19124,"v":65.084}
{"ts":1666529400000,"o":19124,"h":19134.5,"l":19124,"c":19134,"v":59.286}
{"ts":1666529460000,"o":19134,"h":19134.5,"l":19134,"c":19134.5,"v":40.866}
{"ts":1666529520000,"o":19134.5,"h":19137.5,"l":19134.5,"c":19137.5,"v":53.118}
{"ts":1666529580000,"o":19137.5,"h":19152,"l":19137,"c":19151.5,"v":171.438}
{"ts":1666529640000,"o":19151.5,"h":19152,"l":19141.5,"c":19144.5,"v":116.764}
{"ts":1666529700000,"o":19144.5,"h":19144.5,"l":19142,"c":19142.5,"v":89.889}
{"ts":1666529760000,"o":19142.5,"h":19146.5,"l":19138.5,"c":19146.5,"v":63.058}
{"ts":1666529820000,"o":19146.5,"h":19146.5,"l":19140,"c":19140.5,"v":31.679}
{"ts":1666529880000,"o":19140.5,"h":19140.5,"l":19140,"c":19140.5,"v":20.598}
{"ts":1666529940000,"o":19140.5,"h":19141,"l":19140,"c":19140.5,"v":45.951}
{"ts":1666530000000,"o":19140.5,"h":19143,"l":19140.5,"c":19143,"v":29.891}
{"ts":1666530060000,"o":19143,"h":19150,"l":19143,"c":19149.5,"v":42.738}
{"ts":1666530120000,"o":19149.5,"h":19153.5,"l":19149.5,"c":19150,"v":99.095}
{"ts":1666530180000,"o":19150,"h":19150.5,"l":19145,"c":19145,"v":43.328}
{"ts":1666530240000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":54.779}
{"ts":1666530300000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":20.1}
{"ts":1666530360000,"o":19145,"h":19145.5,"l":19145,"c":19145.5,"v":73.956}
{"ts":1666530420000,"o":19145.5,"h":19145.5,"l":19145,"c":19145.5,"v":49.275}
{"ts":1666530480000,"o":19145.5,"h":19145.5,"l":19145,"c":19145,"v":21.615}
{"ts":1666530540000,"o":19145,"h":19145.5,"l":19145,"c":19145,"v":5.549}
{"ts":1666530600000,"o":19145,"h":19150,"l":19145,"c":19150,"v":26.171}
{"ts":1666530660000,"o":19150,"h":19150,"l":19149.5,"c":19150,"v":26.474}
{"ts":1666530720000,"o":19150,"h":19150,"l":19149.5,"c":19150,"v":11.055}
{"ts":1666530780000,"o":19150,"h":19150,"l":19149.5,"c":19149.5,"v":8.797}
{"ts":1666530840000,"o":19149.5,"h":19168,"l":19149.5,"c":19167.5,"v":360.677}
{"ts":1666530900000,"o":19167.5,"h":19168,"l":19165,"c":19165.5,"v":88.572}
{"ts":1666530960000,"o":19165.5,"h":19170,"l":19164,"c":19167,"v":70.864}
{"ts":1666531020000,"o":19167,"h":19170,"l":19166.5,"c":19169.5,"v":40.104}
{"ts":1666531080000,"o":19169.5,"h":19169.5,"l":19163,"c":19163.5,"v":60.503}
{"ts":1666531140000,"o":19163.5,"h":19163.5,"l":19158,"c":19158.5,"v":42.814}
{"ts":1666531200000,"o":19158.5,"h":19158.5,"l":19158,"c":19158,"v":12.653}
{"ts":1666531260000,"o":19158,"h":19158.5,"l":19158,"c":19158.5,"v":22.888}
{"ts":1666531320000,"o":19158.5,"h":19162.5,"l":19158.5,"c":19162.5,"v":26.853}
{"ts":1666531380000,"o":19162.5,"h":19163,"l":19162.5,"c":19163,"v":10.057}
{"ts":1666531440000,"o":19163,"h":19163,"l":19162,"c":19162.5,"v":30.723}
{"ts":1666531500000,"o":19162.5,"h":19162.5,"l":19160.5,"c":19161,"v":13.799}
{"ts":1666531560000,"o":19161,"h":19161,"l":19158,"c":19158.5,"v":26.223}
{"ts":1666531620000,"o":19158.5,"h":19158.5,"l":19158,"c":19158,"v":38.064}
{"ts":1666531680000,"o":19158,"h":19158.5,"l":19155,"c":19155,"v":23.086}
{"ts":1666531740000,"o":19155,"h":19155.5,"l":19153,"c":19153.5,"v":38.849}
{"ts":1666531800000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":20.549}
{"ts":1666531860000,"o":19153.5,"h":19153.5,"l":19153,"c":19153,"v":6.387}
{"ts":1666531920000,"o":19153,"h":19153.5,"l":19153,"c":19153.5,"v":12.307}
{"ts":1666531980000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":21.852}
{"ts":1666532040000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":8.787}
{"ts":1666532100000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":2.604}
{"ts":1666532160000,"o":19153.5,"h":19153.5,"l":19153,"c":19153.5,"v":10.815}
{"ts":1666532220000,"o":19153.5,"h":19153.5,"l":19146.5,"c":19147,"v":22.662}
{"ts":1666532280000,"o":19147,"h":19147,"l":19146.5,"c":19147,"v":15.881}
{"ts":1666532340000,"o":19147,"h":19147,"l":19146.5,"c":19146.5,"v":13.374}
{"ts":1666532400000,"o":19146.5,"h":19147,"l":19146.5,"c":19147,"v":23.384}
{"ts":1666532460000,"o":19147,"h":19147,"l":19146.5,"c":19146.5,"v":2.918}
{"ts":1666532520000,"o":19146.5,"h":19147,"l":19146.5,"c":19147,"v":14.467}
{"ts":1666532580000,"o":19147,"h":19147,"l":19146.5,"c":19146.5,"v":14.587}
{"ts":1666532640000,"o":19146.5,"h":19148.5,"l":19146.5,"c":19148.5,"v":15.995}
{"ts":1666532700000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":13.666}
{"ts":1666532760000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":9.519}
{"ts":1666532820000,"o":19148.5,"h":19148.5,"l":19148,"c":19148.5,"v":4.28}
{"ts":1666532880000,"o":19148.5,"h":19148.5,"l":19148,"c":19148,"v":20.244}
{"ts":1666532940000,"o":19148,"h":19148.5,"l":19146.5,"c":19147,"v":12.012}
{"ts":1666533000000,"o":19147,"h":19147,"l":19146.5,"c":19146.5,"v":5.395}
{"ts":1666533060000,"o":19146.5,"h":19147,"l":19146.5,"c":19147,"v":3.785}
{"ts":1666533120000,"o":19147,"h":19152,"l":19146.5,"c":19152,"v":25.198}
{"ts":1666533180000,"o":19152,"h":19152,"l":19151.5,"c":19152,"v":11.069}
{"ts":1666533240000,"o":19152,"h":19152,"l":19151.5,"c":19152,"v":5.498}
{"ts":1666533300000,"o":19152,"h":19152,"l":19151.5,"c":19152,"v":5.424}
{"ts":1666533360000,"o":19152,"h":19157,"l":19151.5,"c":19157,"v":44.265}
{"ts":1666533420000,"o":19157,"h":19165.5,"l":19157,"c":19165.5,"v":34.518}
{"ts":1666533480000,"o":19165.5,"h":19170,"l":19165.5,"c":19170,"v":98.962}
{"ts":1666533540000,"o":19170,"h":19170,"l":19169,"c":19169.5,"v":33.249}
{"ts":1666533600000,"o":19169.5,"h":19169.5,"l":19169,"c":19169,"v":23.753}
{"ts":1666533660000,"o":19169,"h":19170,"l":19169,"c":19169.5,"v":28.215}
{"ts":1666533720000,"o":19169.5,"h":19170,"l":19169.5,"c":19169.5,"v":21.408}
{"ts":1666533780000,"o":19169.5,"h":19175,"l":19169.5,"c":19175,"v":164.19}
{"ts":1666533840000,"o":19175,"h":19187,"l":19174.5,"c":19184.5,"v":396.482}
{"ts":1666533900000,"o":19184.5,"h":19194,"l":19184.5,"c":19186.5,"v":340.873}
{"ts":1666533960000,"o":19186.5,"h":19186.5,"l":19183.5,"c":19183.5,"v":126.703}
{"ts":1666534020000,"o":19183.5,"h":19184,"l":19173.5,"c":19173.5,"v":105.751}
{"ts":1666534080000,"o":19173.5,"h":19177.5,"l":19173.5,"c":19177.5,"v":123.647}
{"ts":1666534140000,"o":19177.5,"h":19177.5,"l":19173.5,"c":19173.5,"v":57.266}
{"ts":1666534200000,"o":19173.5,"h":19174,"l":19173.5,"c":19173.5,"v":12.588}
{"ts":1666534260000,"o":19173.5,"h":19174,"l":19173,"c":19173,"v":13.356}
{"ts":1666534320000,"o":19173,"h":19173.5,"l":19171.5,"c":19171.5,"v":16.555}
{"ts":1666534380000,"o":19171.5,"h":19185.5,"l":19171.5,"c":19178.5,"v":303.263}
{"ts":1666534440000,"o":19178.5,"h":19178.5,"l":19178,"c":19178,"v":38.039}
{"ts":1666534500000,"o":19178,"h":19178.5,"l":19178,"c":19178.5,"v":14.359}
{"ts":1666534560000,"o":19178.5,"h":19178.5,"l":19178,"c":19178,"v":12.687}
{"ts":1666534620000,"o":19178,"h":19188,"l":19178,"c":19187.5,"v":73.007}
{"ts":1666534680000,"o":19187.5,"h":19188,"l":19187.5,"c":19187.5,"v":18.088}
{"ts":1666534740000,"o":19187.5,"h":19190,"l":19187.5,"c":19190,"v":62.367}
{"ts":1666534800000,"o":19190,"h":19190,"l":19189.5,"c":19190,"v":39.635}
{"ts":1666534860000,"o":19190,"h":19199.5,"l":19181.5,"c":19182,"v":230.096}
{"ts":1666534920000,"o":19182,"h":19182,"l":19176,"c":19176,"v":45.384}
{"ts":1666534980000,"o":19176,"h":19177.5,"l":19176,"c":19177,"v":25.288}
{"ts":1666535040000,"o":19177,"h":19177.5,"l":19176.5,"c":19177,"v":11.961}
{"ts":1666535100000,"o":19177,"h":19177,"l":19171,"c":19171,"v":62.811}
{"ts":1666535160000,"o":19171,"h":19171.5,"l":19171,"c":19171,"v":9.928}
{"ts":1666535220000,"o":19171,"h":19175.5,"l":19171,"c":19174.5,"v":37.654}
{"ts":1666535280000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":5.033}
{"ts":1666535340000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":9.456}
{"ts":1666535400000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":5.875}
{"ts":1666535460000,"o":19175,"h":19175,"l":19172.5,"c":19172.5,"v":10.645}
{"ts":1666535520000,"o":19172.5,"h":19173,"l":19172,"c":19172.5,"v":28.507}
{"ts":1666535580000,"o":19172.5,"h":19172.5,"l":19169,"c":19169,"v":72.177}
{"ts":1666535640000,"o":19169,"h":19169.5,"l":19169,"c":19169,"v":16.013}
{"ts":1666535700000,"o":19169,"h":19169.5,"l":19169,"c":19169,"v":26.034}
{"ts":1666535760000,"o":19169,"h":19169.5,"l":19169,"c":19169,"v":3.293}
{"ts":1666535820000,"o":19169,"h":19173.5,"l":19169,"c":19173.5,"v":21.772}
{"ts":1666535880000,"o":19173.5,"h":19175,"l":19173,"c":19174.5,"v":13.836}
{"ts":1666535940000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":10.117}
{"ts":1666536000000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":17.734}
{"ts":1666536060000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":11.319}
{"ts":1666536120000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":31.613}
{"ts":1666536180000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":29.541}
{"ts":1666536240000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":9.062}
{"ts":1666536300000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":17.865}
{"ts":1666536360000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":15.148}
{"ts":1666536420000,"o":19174.5,"h":19175,"l":19174.5,"c":19174.5,"v":9.729}
{"ts":1666536480000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":8.09}
{"ts":1666536540000,"o":19175,"h":19180,"l":19174.5,"c":19180,"v":21.038}
{"ts":1666536600000,"o":19180,"h":19181,"l":19179.5,"c":19181,"v":17.946}
{"ts":1666536660000,"o":19181,"h":19181,"l":19180.5,"c":19181,"v":11.78}
{"ts":1666536720000,"o":19181,"h":19181,"l":19180.5,"c":19180.5,"v":6.374}
{"ts":1666536780000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":16.365}
{"ts":1666536840000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":10.623}
{"ts":1666536900000,"o":19180.5,"h":19181,"l":19180.5,"c":19181,"v":5.269}
{"ts":1666536960000,"o":19181,"h":19181,"l":19180.5,"c":19180.5,"v":9.812}
{"ts":1666537020000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":12.589}
{"ts":1666537080000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":4.282}
{"ts":1666537140000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":11.303}
{"ts":1666537200000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":34.712}
{"ts":1666537260000,"o":19180.5,"h":19181,"l":19180.5,"c":19180.5,"v":6.709}
{"ts":1666537320000,"o":19180.5,"h":19196.5,"l":19180.5,"c":19196,"v":87.131}
{"ts":1666537380000,"o":19196,"h":19196.5,"l":19195,"c":19195.5,"v":80.014}
{"ts":1666537440000,"o":19195.5,"h":19197.5,"l":19191.5,"c":19191.5,"v":64.871}
{"ts":1666537500000,"o":19191.5,"h":19192,"l":19181,"c":19181,"v":52.167}
{"ts":1666537560000,"o":19181,"h":19181.5,"l":19181,"c":19181.5,"v":19.309}
{"ts":1666537620000,"o":19181.5,"h":19181.5,"l":19181,"c":19181,"v":11.126}
{"ts":1666537680000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":10.163}
{"ts":1666537740000,"o":19181,"h":19181.5,"l":19181,"c":19181.5,"v":3.937}
{"ts":1666537800000,"o":19181.5,"h":19181.5,"l":19181,"c":19181,"v":3.67}
{"ts":1666537860000,"o":19181,"h":19183.5,"l":19181,"c":19183,"v":24.975}
{"ts":1666537920000,"o":19183,"h":19183.5,"l":19183,"c":19183.5,"v":10.497}
{"ts":1666537980000,"o":19183.5,"h":19183.5,"l":19183,"c":19183.5,"v":12.176}
{"ts":1666538040000,"o":19183.5,"h":19183.5,"l":19178,"c":19178,"v":36.814}
{"ts":1666538100000,"o":19178,"h":19180,"l":19178,"c":19180,"v":23.595}
{"ts":1666538160000,"o":19180,"h":19181.5,"l":19179.5,"c":19181,"v":18.636}
{"ts":1666538220000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":23.308}
{"ts":1666538280000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":21.23}
{"ts":1666538340000,"o":19181,"h":19181.5,"l":19179.5,"c":19180,"v":31.775}
{"ts":1666538400000,"o":19180,"h":19180,"l":19179.5,"c":19180,"v":7.136}
{"ts":1666538460000,"o":19180,"h":19180,"l":19174,"c":19174.5,"v":47.613}
{"ts":1666538520000,"o":19174.5,"h":19174.5,"l":19174,"c":19174,"v":21.428}
{"ts":1666538580000,"o":19174,"h":19174.5,"l":19174,"c":19174,"v":9.844}
{"ts":1666538640000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":9.988}
{"ts":1666538700000,"o":19174.5,"h":19174.5,"l":19174,"c":19174.5,"v":11.379}
{"ts":1666538760000,"o":19174.5,"h":19175,"l":19174,"c":19174.5,"v":13.053}
{"ts":1666538820000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":4.739}
{"ts":1666538880000,"o":19175,"h":19175,"l":19174.5,"c":19175,"v":10.545}
{"ts":1666538940000,"o":19175,"h":19175,"l":19174.5,"c":19174.5,"v":4.972}
{"ts":1666539000000,"o":19174.5,"h":19175,"l":19174.5,"c":19175,"v":16.929}
{"ts":1666539060000,"o":19175,"h":19179.5,"l":19174.5,"c":19178.5,"v":10.483}
{"ts":1666539120000,"o":19178.5,"h":19181.5,"l":19178.5,"c":19181,"v":7.807}
{"ts":1666539180000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":3.998}
{"ts":1666539240000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":9.902}
{"ts":1666539300000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":8.374}
{"ts":1666539360000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":9.193}
{"ts":1666539420000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":11.759}
{"ts":1666539480000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":3.227}
{"ts":1666539540000,"o":19181,"h":19181.5,"l":19181,"c":19181,"v":17.721}
{"ts":1666539600000,"o":19181,"h":19181.5,"l":19181,"c":19181.5,"v":18.765}
{"ts":1666539660000,"o":19181.5,"h":19182.5,"l":19181,"c":19182,"v":24.575}
{"ts":1666539720000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":14.017}
{"ts":1666539780000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":9.127}
{"ts":1666539840000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":6.834}
{"ts":1666539900000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":9.807}
{"ts":1666539960000,"o":19182,"h":19182.5,"l":19182,"c":19182,"v":15.7}
{"ts":1666540020000,"o":19182,"h":19182.5,"l":19182,"c":19182.5,"v":11.34}
{"ts":1666540080000,"o":19182.5,"h":19182.5,"l":19181.5,"c":19182,"v":16.475}
{"ts":1666540140000,"o":19182,"h":19182,"l":19179,"c":19179.5,"v":24.369}
{"ts":1666540200000,"o":19179.5,"h":19179.5,"l":19179,"c":19179.5,"v":6.558}
{"ts":1666540260000,"o":19179.5,"h":19179.5,"l":19179,"c":19179.5,"v":31.253}
{"ts":1666540320000,"o":19179.5,"h":19179.5,"l":19179,"c":19179.5,"v":7.352}
{"ts":1666540380000,"o":19179.5,"h":19179.5,"l":19179,"c":19179,"v":6.977}
{"ts":1666540440000,"o":19179,"h":19179.5,"l":19174,"c":19174,"v":35.187}
{"ts":1666540500000,"o":19174,"h":19174.5,"l":19174,"c":19174,"v":13.293}
{"ts":1666540560000,"o":19174,"h":19174.5,"l":19174,"c":19174,"v":32.785}
{"ts":1666540620000,"o":19174,"h":19174.5,"l":19174,"c":19174.5,"v":7.209}
{"ts":1666540680000,"o":19174.5,"h":19182,"l":19174,"c":19181.5,"v":34.107}
{"ts":1666540740000,"o":19181.5,"h":19182,"l":19181.5,"c":19181.5,"v":20.217}
{"ts":1666540800000,"o":19181.5,"h":19182,"l":19181.5,"c":19181.5,"v":19.523}
{"ts":1666540860000,"o":19181.5,"h":19182,"l":19181.5,"c":19182,"v":6.243}
{"ts":1666540920000,"o":19182,"h":19182,"l":19181.5,"c":19182,"v":11.068}
{"ts":1666540980000,"o":19182,"h":19182,"l":19181.5,"c":19181.5,"v":8.224}
{"ts":1666541040000,"o":19181.5,"h":19182.5,"l":19181.5,"c":19182,"v":20.349}
{"ts":1666541100000,"o":19182,"h":19187,"l":19182,"c":19187,"v":31.596}
{"ts":1666541160000,"o":19187,"h":19189.5,"l":19186.5,"c":19189.5,"v":21.845}
{"ts":1666541220000,"o":19189.5,"h":19194,"l":19189,"c":19194,"v":20.865}
{"ts":1666541280000,"o":19194,"h":19194,"l":19184,"c":19184.5,"v":34.134}
{"ts":1666541340000,"o":19184.5,"h":19184.5,"l":19179,"c":19179.5,"v":26.591}
{"ts":1666541400000,"o":19179.5,"h":19179.5,"l":19177.5,"c":19178,"v":12.91}
{"ts":1666541460000,"o":19178,"h":19178,"l":19177.5,"c":19178,"v":11.632}
{"ts":1666541520000,"o":19178,"h":19178,"l":19177.5,"c":19178,"v":8.322}
{"ts":1666541580000,"o":19178,"h":19178,"l":19172,"c":19172.5,"v":102.892}
{"ts":1666541640000,"o":19172.5,"h":19178,"l":19172,"c":19178,"v":96.906}
{"ts":1666541700000,"o":19178,"h":19178,"l":19177,"c":19177,"v":7.041}
{"ts":1666541760000,"o":19177,"h":19177.5,"l":19176.5,"c":19176.5,"v":10.137}
{"ts":1666541820000,"o":19176.5,"h":19176.5,"l":19174,"c":19174.5,"v":12.478}
{"ts":1666541880000,"o":19174.5,"h":19174.5,"l":19170.5,"c":19171,"v":22.676}
{"ts":1666541940000,"o":19171,"h":19171,"l":19170.5,"c":19171,"v":14.922}
{"ts":1666542000000,"o":19171,"h":19171,"l":19169.5,"c":19169.5,"v":17.894}
{"ts":1666542060000,"o":19169.5,"h":19170,"l":19166,"c":19166.5,"v":41.119}
{"ts":1666542120000,"o":19166.5,"h":19166.5,"l":19164,"c":19164.5,"v":43.668}
{"ts":1666542180000,"o":19164.5,"h":19171,"l":19164,"c":19170.5,"v":22.188}
{"ts":1666542240000,"o":19170.5,"h":19171,"l":19170.5,"c":19171,"v":9.368}
{"ts":1666542300000,"o":19171,"h":19171,"l":19170.5,"c":19171,"v":5.315}
{"ts":1666542360000,"o":19171,"h":19171,"l":19166.5,"c":19167,"v":19.646}
{"ts":1666542420000,"o":19167,"h":19167,"l":19165,"c":19165,"v":51.085}
{"ts":1666542480000,"o":19165,"h":19165.5,"l":19165,"c":19165.5,"v":37.462}
{"ts":1666542540000,"o":19165.5,"h":19165.5,"l":19162.5,"c":19163,"v":16.594}
{"ts":1666542600000,"o":19163,"h":19163.5,"l":19162.5,"c":19163,"v":58.313}
{"ts":1666542660000,"o":19163,"h":19165,"l":19163,"c":19165,"v":11.664}
{"ts":1666542720000,"o":19165,"h":19165.5,"l":19164.5,"c":19165,"v":38.599}
{"ts":1666542780000,"o":19165,"h":19168,"l":19165,"c":19168,"v":43.025}
{"ts":1666542840000,"o":19168,"h":19173,"l":19167.5,"c":19173,"v":36.895}
{"ts":1666542900000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":33.038}
{"ts":1666542960000,"o":19173,"h":19173,"l":19172.5,"c":19173,"v":6.24}
{"ts":1666543020000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":4.249}
{"ts":1666543080000,"o":19172.5,"h":19173,"l":19172.5,"c":19173,"v":8.027}
{"ts":1666543140000,"o":19173,"h":19173,"l":19172.5,"c":19172.5,"v":5.233}
{"ts":1666543200000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":27.187}
{"ts":1666543260000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":9.985}
{"ts":1666543320000,"o":19172.5,"h":19173,"l":19172.5,"c":19172.5,"v":2.378}
{"ts":1666543380000,"o":19172.5,"h":19175,"l":19172.5,"c":19174.5,"v":30.072}
{"ts":1666543440000,"o":19174.5,"h":19176.5,"l":19174.5,"c":19176,"v":10.616}
{"ts":1666543500000,"o":19176,"h":19176.5,"l":19176,"c":19176.5,"v":7.133}
{"ts":1666543560000,"o":19176.5,"h":19177.5,"l":19176,"c":19177,"v":11.15}
{"ts":1666543620000,"o":19177,"h":19179.5,"l":19177,"c":19179.5,"v":25.141}
{"ts":1666543680000,"o":19179.5,"h":19179.5,"l":19176,"c":19176.5,"v":21.773}
{"ts":1666543740000,"o":19176.5,"h":19176.5,"l":19175,"c":19175.5,"v":69.332}
{"ts":1666543800000,"o":19175.5,"h":19175.5,"l":19174.5,"c":19175,"v":48.115}
{"ts":1666543860000,"o":19175,"h":19175,"l":19172.5,"c":19173,"v":48.07}
{"ts":1666543920000,"o":19173,"h":19173,"l":19170,"c":19170,"v":12.181}
{"ts":1666543980000,"o":19170,"h":19170,"l":19169.5,"c":19169.5,"v":7.746}
{"ts":1666544040000,"o":19169.5,"h":19170,"l":19169.5,"c":19170,"v":10.777}
{"ts":1666544100000,"o":19170,"h":19170,"l":19169.5,"c":19170,"v":9.106}
{"ts":1666544160000,"o":19170,"h":19170,"l":19167.5,"c":19168,"v":20.104}
{"ts":1666544220000,"o":19168,"h":19168,"l":19167.5,"c":19168,"v":8.684}
{"ts":1666544280000,"o":19168,"h":19168,"l":19167.5,"c":19168,"v":6.003}
{"ts":1666544340000,"o":19168,"h":19168,"l":19165,"c":19165,"v":17.655}
{"ts":1666544400000,"o":19165,"h":19165.5,"l":19165,"c":19165,"v":9.053}
{"ts":1666544460000,"o":19165,"h":19165.5,"l":19165,"c":19165,"v":4.722}
{"ts":1666544520000,"o":19165,"h":19165.5,"l":19165,"c":19165.5,"v":6.25}
{"ts":1666544580000,"o":19165.5,"h":19165.5,"l":19163,"c":19165,"v":20.358}
{"ts":1666544640000,"o":19165,"h":19165,"l":19164.5,"c":19165,"v":5.621}
{"ts":1666544700000,"o":19165,"h":19169,"l":19164.5,"c":19168.5,"v":27.806}
{"ts":1666544760000,"o":19168.5,"h":19169,"l":19168.5,"c":19168.5,"v":15.701}
{"ts":1666544820000,"o":19168.5,"h":19169,"l":19168.5,"c":19168.5,"v":11.82}
{"ts":1666544880000,"o":19168.5,"h":19175.5,"l":19168.5,"c":19175,"v":33.324}
{"ts":1666544940000,"o":19175,"h":19175.5,"l":19175,"c":19175.5,"v":12.848}
{"ts":1666545000000,"o":19175.5,"h":19178,"l":19175,"c":19177.5,"v":19.438}
{"ts":1666545060000,"o":19177.5,"h":19185,"l":19177.5,"c":19185,"v":28.689}
{"ts":1666545120000,"o":19185,"h":19185,"l":19184.5,"c":19185,"v":14.359}
{"ts":1666545180000,"o":19185,"h":19185,"l":19184.5,"c":19184.5,"v":6.89}
{"ts":1666545240000,"o":19184.5,"h":19198.5,"l":19184.5,"c":19198.5,"v":103.058}
{"ts":1666545300000,"o":19198.5,"h":19209,"l":19198,"c":19200,"v":405.485}
{"ts":1666545360000,"o":19200,"h":19208.5,"l":19190.5,"c":19208.5,"v":282.136}
{"ts":1666545420000,"o":19208.5,"h":19208.5,"l":19208,"c":19208,"v":42.522}
{"ts":1666545480000,"o":19208,"h":19208.5,"l":19205.5,"c":19206,"v":47.146}
{"ts":1666545540000,"o":19206,"h":19206,"l":19201,"c":19201,"v":38.704}
{"ts":1666545600000,"o":19201,"h":19201.5,"l":19201,"c":19201.5,"v":65.653}
{"ts":1666545660000,"o":19201.5,"h":19201.5,"l":19201,"c":19201.5,"v":12.074}
{"ts":1666545720000,"o":19201.5,"h":19201.5,"l":19191.5,"c":19191.5,"v":79.996}
{"ts":1666545780000,"o":19191.5,"h":19192,"l":19191.5,"c":19191.5,"v":8.058}
{"ts":1666545840000,"o":19191.5,"h":19195.5,"l":19191.5,"c":19195,"v":63.432}
{"ts":1666545900000,"o":19195,"h":19195.5,"l":19195,"c":19195,"v":28.022}
{"ts":1666545960000,"o":19195,"h":19195.5,"l":19195,"c":19195,"v":2.864}
{"ts":1666546020000,"o":19195,"h":19195.5,"l":19193,"c":19193.5,"v":14.302}
{"ts":1666546080000,"o":19193.5,"h":19193.5,"l":19191.5,"c":19191.5,"v":23.938}
{"ts":1666546140000,"o":19191.5,"h":19192,"l":19191.5,"c":19191.5,"v":15.713}
{"ts":1666546200000,"o":19191.5,"h":19192,"l":19191.5,"c":19192,"v":7.883}
{"ts":1666546260000,"o":19192,"h":19197,"l":19191.5,"c":19196.5,"v":41.152}
{"ts":1666546320000,"o":19196.5,"h":19205,"l":19196.5,"c":19205,"v":75.018}
{"ts":1666546380000,"o":19205,"h":19229.5,"l":19204.5,"c":19220.5,"v":665.194}
{"ts":1666546440000,"o":19220.5,"h":19222.5,"l":19216.5,"c":19216.5,"v":189.975}
{"ts":1666546500000,"o":19216.5,"h":19237,"l":19215,"c":19236.5,"v":403.737}
{"ts":1666546560000,"o":19236.5,"h":19237,"l":19229,"c":19230.5,"v":128.843}
{"ts":1666546620000,"o":19230.5,"h":19230.5,"l":19228.5,"c":19228.5,"v":46.366}
{"ts":1666546680000,"o":19228.5,"h":19231.5,"l":19228.5,"c":19231.5,"v":60.996}
{"ts":1666546740000,"o":19231.5,"h":19231.5,"l":19231,"c":19231,"v":43.418}
{"ts":1666546800000,"o":19231,"h":19231.5,"l":19227.5,"c":19228,"v":95.991}
{"ts":1666546860000,"o":19228,"h":19228,"l":19218.5,"c":19218.5,"v":109.733}
{"ts":1666546920000,"o":19218.5,"h":19219,"l":19218.5,"c":19218.5,"v":59.027}
{"ts":1666546980000,"o":19218.5,"h":19220,"l":19218.5,"c":19220,"v":43.026}
{"ts":1666547040000,"o":19220,"h":19230,"l":19219.5,"c":19228.5,"v":139.465}
{"ts":1666547100000,"o":19228.5,"h":19229,"l":19228.5,"c":19228.5,"v":40.273}
{"ts":1666547160000,"o":19228.5,"h":19307.5,"l":19228.5,"c":19272,"v":2452.844}
{"ts":1666547220000,"o":19272,"h":19288.5,"l":19263,"c":19263,"v":272.137}
{"ts":1666547280000,"o":19263,"h":19275,"l":19262,"c":19262,"v":182.072}
{"ts":1666547340000,"o":19262,"h":19262.5,"l":19260,"c":19262,"v":117.254}
{"ts":1666547400000,"o":19262,"h":19304,"l":19262,"c":19294.5,"v":500.375}
{"ts":1666547460000,"o":19294.5,"h":19413,"l":19290.5,"c":19379,"v":3332.258}
{"ts":1666547520000,"o":19379,"h":19390,"l":19346.5,"c":19384.5,"v":1558.543}
{"ts":1666547580000,"o":19384.5,"h":19444,"l":19380.5,"c":19432,"v":1784.518}
{"ts":1666547640000,"o":19432,"h":19475.5,"l":19399,"c":19417,"v":1479.399}
{"ts":1666547700000,"o":19417,"h":19437,"l":19408.5,"c":19431.5,"v":724.063}
{"ts":1666547760000,"o":19431.5,"h":19435,"l":19417.5,"c":19419.5,"v":258.001}
{"ts":1666547820000,"o":19419.5,"h":19438.5,"l":19419.5,"c":19438,"v":279.621}
{"ts":1666547880000,"o":19438,"h":19472.5,"l":19438,"c":19459.5,"v":626.893}
{"ts":1666547940000,"o":19459.5,"h":19490,"l":19445.5,"c":19462.5,"v":927.457}
{"ts":1666548000000,"o":19462.5,"h":19522.5,"l":19462.5,"c":19508,"v":1715.606}
{"ts":1666548060000,"o":19508,"h":19510.5,"l":19479,"c":19493.5,"v":765.718}
{"ts":1666548120000,"o":19493.5,"h":19493.5,"l":19457.5,"c":19457.5,"v":663.756}
{"ts":1666548180000,"o":19457.5,"h":19458,"l":19401.5,"c":19402,"v":774.499}
{"ts":1666548240000,"o":19402,"h":19424.5,"l":19382.5,"c":19424.5,"v":773.152}
{"ts":1666548300000,"o":19424.5,"h":19435.5,"l":19424,"c":19424,"v":276.695}
{"ts":1666548360000,"o":19424,"h":19467,"l":19424,"c":19467,"v":253.904}
{"ts":1666548420000,"o":19467,"h":19467,"l":19459,"c":19459.5,"v":202.49}
{"ts":1666548480000,"o":19459.5,"h":19467.5,"l":19451.5,"c":19452,"v":217.171}
{"ts":1666548540000,"o":19452,"h":19469.5,"l":19441.5,"c":19469,"v":229.537}
{"ts":1666548600000,"o":19469,"h":19495,"l":19469,"c":19490,"v":397.094}
{"ts":1666548660000,"o":19490,"h":19490,"l":19467.5,"c":19467.5,"v":199.15}
{"ts":1666548720000,"o":19467.5,"h":19489.5,"l":19467.5,"c":19489,"v":156.851}
{"ts":1666548780000,"o":19489,"h":19500,"l":19473.5,"c":19478,"v":369.935}
{"ts":1666548840000,"o":19478,"h":19478,"l":19467.5,"c":19468,"v":289.1}
{"ts":1666548900000,"o":19468,"h":19493,"l":19466.5,"c":19489,"v":182.803}
{"ts":1666548960000,"o":19489,"h":19489,"l":19469,"c":19473,"v":407.047}
{"ts":1666549020000,"o":19473,"h":19473,"l":19452.5,"c":19453,"v":192.804}
{"ts":1666549080000,"o":19453,"h":19464,"l":19441.5,"c":19442,"v":261.312}
{"ts":1666549140000,"o":19442,"h":19443,"l":19431.5,"c":19441,"v":183.27}
{"ts":1666549200000,"o":19441,"h":19485.5,"l":19441,"c":19485,"v":225.669}
{"ts":1666549260000,"o":19485,"h":19491,"l":19474,"c":19474,"v":300.874}
{"ts":1666549320000,"o":19474,"h":19484.5,"l":19470.5,"c":19481,"v":223.281}
{"ts":1666549380000,"o":19481,"h":19481,"l":19469,"c":19469.5,"v":106.22}
{"ts":1666549440000,"o":19469.5,"h":19470,"l":19458,"c":19462.5,"v":107.179}
{"ts":1666549500000,"o":19462.5,"h":19470,"l":19458,"c":19470,"v":81.236}
{"ts":1666549560000,"o":19470,"h":19488,"l":19469.5,"c":19486.5,"v":186.76}
{"ts":1666549620000,"o":19486.5,"h":19487.5,"l":19476.5,"c":19479,"v":68.699}
{"ts":1666549680000,"o":19479,"h":19479,"l":19470.5,"c":19471,"v":145.301}
{"ts":1666549740000,"o":19471,"h":19475,"l":19470,"c":19472.5,"v":36.584}
{"ts":1666549800000,"o":19472.5,"h":19472.5,"l":19472,"c":19472.5,"v":45.892}
{"ts":1666549860000,"o":19472.5,"h":19494,"l":19472,"c":19489,"v":405.788}
{"ts":1666549920000,"o":19489,"h":19489.5,"l":19454.5,"c":19455,"v":266.379}
{"ts":1666549980000,"o":19455,"h":19456.5,"l":19440.5,"c":19445,"v":181.855}
{"ts":1666550040000,"o":19445,"h":19455,"l":19444.5,"c":19446.5,"v":107.105}
{"ts":1666550100000,"o":19446.5,"h":19460,"l":19446.5,"c":19452.5,"v":82.504}
{"ts":1666550160000,"o":19452.5,"h":19457,"l":19452,"c":19456.5,"v":73.183}
{"ts":1666550220000,"o":19456.5,"h":19456.5,"l":19441,"c":19442.5,"v":141.05}
{"ts":1666550280000,"o":19442.5,"h":19443,"l":19422,"c":19433,"v":394.111}
{"ts":1666550340000,"o":19433,"h":19443,"l":19432,"c":19432.5,"v":144.933}
{"ts":1666550400000,"o":19432.5,"h":19448,"l":19432,"c":19447.5,"v":77.391}
{"ts":1666550460000,"o":19447.5,"h":19450,"l":19447.5,"c":19448,"v":67.149}
{"ts":1666550520000,"o":19448,"h":19448,"l":19447,"c":19447,"v":46.809}
{"ts":1666550580000,"o":19447,"h":19447.5,"l":19433,"c":19433,"v":255.403}
{"ts":1666550640000,"o":19433,"h":19433.5,"l":19430.5,"c":19430.5,"v":52.825}
{"ts":1666550700000,"o":19430.5,"h":19445.5,"l":19430.5,"c":19444.5,"v":62.994}
{"ts":1666550760000,"o":19444.5,"h":19445,"l":19444.5,"c":19445,"v":30.341}
{"ts":1666550820000,"o":19445,"h":19445,"l":19432.5,"c":19433,"v":114.198}
{"ts":1666550880000,"o":19433,"h":19433,"l":19420.5,"c":19421,"v":181.22}
{"ts":1666550940000,"o":19421,"h":19427,"l":19406.5,"c":19407,"v":160.318}
{"ts":1666551000000,"o":19407,"h":19440.5,"l":19406.5,"c":19436.5,"v":316.336}
{"ts":1666551060000,"o":19436.5,"h":19437,"l":19436,"c":19437,"v":53.984}
{"ts":1666551120000,"o":19437,"h":19437,"l":19436.5,"c":19437,"v":54.798}
{"ts":1666551180000,"o":19437,"h":19437,"l":19433.5,"c":19433.5,"v":44.542}
{"ts":1666551240000,"o":19433.5,"h":19434,"l":19427,"c":19427.5,"v":47.597}
{"ts":1666551300000,"o":19427.5,"h":19436,"l":19427,"c":19436,"v":47.212}
{"ts":1666551360000,"o":19436,"h":19436,"l":19427,"c":19427.5,"v":29.706}
{"ts":1666551420000,"o":19427.5,"h":19429,"l":19421,"c":19421.5,"v":81.684}
{"ts":1666551480000,"o":19421.5,"h":19424.5,"l":19421,"c":19424.5,"v":128.286}
{"ts":1666551540000,"o":19424.5,"h":19431.5,"l":19424,"c":19431,"v":27.963}
{"ts":1666551600000,"o":19431,"h":19443,"l":19430.5,"c":19442.5,"v":218.77}
{"ts":1666551660000,"o":19442.5,"h":19447.5,"l":19442.5,"c":19447.5,"v":154.43}
{"ts":1666551720000,"o":19447.5,"h":19447.5,"l":19445,"c":19445.5,"v":55.408}
{"ts":1666551780000,"o":19445.5,"h":19450,"l":19442,"c":19442,"v":165.621}
{"ts":1666551840000,"o":19442,"h":19457,"l":19442,"c":19451.5,"v":88.366}
{"ts":1666551900000,"o":19451.5,"h":19455,"l":19451.5,"c":19454.5,"v":49.647}
{"ts":1666551960000,"o":19454.5,"h":19461,"l":19454.5,"c":19458.5,"v":40.211}
{"ts":1666552020000,"o":19458.5,"h":19458.5,"l":19450.5,"c":19451,"v":97.32}
{"ts":1666552080000,"o":19451,"h":19456,"l":19450.5,"c":19455.5,"v":33.986}
{"ts":1666552140000,"o":19455.5,"h":19456,"l":19455.5,"c":19456,"v":84.354}
{"ts":1666552200000,"o":19456,"h":19456,"l":19455.5,"c":19455.5,"v":20.869}
{"ts":1666552260000,"o":19455.5,"h":19456,"l":19449.5,"c":19450,"v":95.208}
{"ts":1666552320000,"o":19450,"h":19450,"l":19449.5,"c":19449.5,"v":31.545}
{"ts":1666552380000,"o":19449.5,"h":19450,"l":19449.5,"c":19450,"v":13.423}
{"ts":1666552440000,"o":19450,"h":19450,"l":19449.5,"c":19450,"v":61.671}
{"ts":1666552500000,"o":19450,"h":19450,"l":19449.5,"c":19449.5,"v":23.281}
{"ts":1666552560000,"o":19449.5,"h":19450,"l":19449.5,"c":19450,"v":27.222}
{"ts":1666552620000,"o":19450,"h":19450,"l":19449.5,"c":19449.5,"v":16.404}
{"ts":1666552680000,"o":19449.5,"h":19450,"l":19449.5,"c":19450,"v":9.496}
{"ts":1666552740000,"o":19450,"h":19450,"l":19449.5,"c":19450,"v":31.305}
{"ts":1666552800000,"o":19450,"h":19475,"l":19449.5,"c":19472.5,"v":159.357}
{"ts":1666552860000,"o":19472.5,"h":19473,"l":19463.5,"c":19463.5,"v":73.014}
{"ts":1666552920000,"o":19463.5,"h":19470.5,"l":19463.5,"c":19470.5,"v":26.46}
{"ts":1666552980000,"o":19470.5,"h":19470.5,"l":19467.5,"c":19468,"v":23.646}
{"ts":1666553040000,"o":19468,"h":19468,"l":19458.5,"c":19458.5,"v":216.469}
{"ts":1666553100000,"o":19458.5,"h":19460,"l":19458.5,"c":19459.5,"v":34.901}
{"ts":1666553160000,"o":19459.5,"h":19463,"l":19459.5,"c":19462.5,"v":36.376}
{"ts":1666553220000,"o":19462.5,"h":19475,"l":19462.5,"c":19474.5,"v":143.046}
{"ts":1666553280000,"o":19474.5,"h":19479,"l":19474.5,"c":19476.5,"v":95.902}
{"ts":1666553340000,"o":19476.5,"h":19488.5,"l":19476,"c":19488,"v":325.024}
{"ts":1666553400000,"o":19488,"h":19488.5,"l":19473,"c":19475.5,"v":154.755}
{"ts":1666553460000,"o":19475.5,"h":19478,"l":19475,"c":19475.5,"v":25.389}
{"ts":1666553520000,"o":19475.5,"h":19476,"l":19474,"c":19474,"v":40.188}
{"ts":1666553580000,"o":19474,"h":19474.5,"l":19460,"c":19465,"v":238.265}
{"ts":1666553640000,"o":19465,"h":19467.5,"l":19465,"c":19467.5,"v":52.994}
{"ts":1666553700000,"o":19467.5,"h":19467.5,"l":19465,"c":19465.5,"v":34.04}
{"ts":1666553760000,"o":19465.5,"h":19467.5,"l":19464.5,"c":19467.5,"v":98.561}
{"ts":1666553820000,"o":19467.5,"h":19467.5,"l":19462.5,"c":19463,"v":43.868}
{"ts":1666553880000,"o":19463,"h":19463,"l":19461.5,"c":19462,"v":19.538}
{"ts":1666553940000,"o":19462,"h":19466.5,"l":19461.5,"c":19466,"v":43.559}
{"ts":1666554000000,"o":19466,"h":19477.5,"l":19466,"c":19475,"v":95.428}
{"ts":1666554060000,"o":19475,"h":19475,"l":19474.5,"c":19475,"v":19.181}
{"ts":1666554120000,"o":19475,"h":19475,"l":19472.5,"c":19473,"v":30.381}
{"ts":1666554180000,"o":19473,"h":19473,"l":19469,"c":19469.5,"v":31.336}
{"ts":1666554240000,"o":19469.5,"h":19469.5,"l":19469,"c":19469,"v":26.408}
{"ts":1666554300000,"o":19469,"h":19469.5,"l":19465.5,"c":19466,"v":19.468}
{"ts":1666554360000,"o":19466,"h":19466,"l":19465.5,"c":19465.5,"v":26.758}
{"ts":1666554420000,"o":19465.5,"h":19472,"l":19465.5,"c":19471.5,"v":41.889}
{"ts":1666554480000,"o":19471.5,"h":19475,"l":19471.5,"c":19474.5,"v":23.274}
{"ts":1666554540000,"o":19474.5,"h":19475,"l":19473.5,"c":19473.5,"v":27.652}
{"ts":1666554600000,"o":19473.5,"h":19474,"l":19473.5,"c":19473.5,"v":21.821}
{"ts":1666554660000,"o":19473.5,"h":19475,"l":19473.5,"c":19474.5,"v":37.86}
{"ts":1666554720000,"o":19474.5,"h":19483,"l":19474.5,"c":19483,"v":54.962}
{"ts":1666554780000,"o":19483,"h":19512.5,"l":19482.5,"c":19503.5,"v":360.492}
{"ts":1666554840000,"o":19503.5,"h":19503.5,"l":19491.5,"c":19492,"v":120.261}
{"ts":1666554900000,"o":19492,"h":19501.5,"l":19491.5,"c":19498.5,"v":83.296}
{"ts":1666554960000,"o":19498.5,"h":19498.5,"l":19498,"c":19498.5,"v":68.179}
{"ts":1666555020000,"o":19498.5,"h":19498.5,"l":19493,"c":19493.5,"v":82.424}
{"ts":1666555080000,"o":19493.5,"h":19493.5,"l":19491,"c":19491,"v":63.531}
{"ts":1666555140000,"o":19491,"h":19491.5,"l":19485,"c":19485.5,"v":61.484}
{"ts":1666555200000,"o":19485.5,"h":19491.5,"l":19485,"c":19491.5,"v":53.324}
{"ts":1666555260000,"o":19491.5,"h":19495,"l":19491,"c":19495,"v":58.035}
{"ts":1666555320000,"o":19495,"h":19496.5,"l":19495,"c":19496,"v":38.346}
{"ts":1666555380000,"o":19496,"h":19496.5,"l":19483.5,"c":19483.5,"v":95.01}
{"ts":1666555440000,"o":19483.5,"h":19484,"l":19474,"c":19474,"v":156.51}
{"ts":1666555500000,"o":19474,"h":19477.5,"l":19474,"c":19477,"v":32.985}
{"ts":1666555560000,"o":19477,"h":19488,"l":19477,"c":19487,"v":51.964}
{"ts":1666555620000,"o":19487,"h":19505,"l":19487,"c":19505,"v":99.14}
{"ts":1666555680000,"o":19505,"h":19505,"l":19491.5,"c":19492,"v":45.279}
{"ts":1666555740000,"o":19492,"h":19492,"l":19485.5,"c":19488.5,"v":47.995}
{"ts":1666555800000,"o":19488.5,"h":19488.5,"l":19487,"c":19487.5,"v":78.937}
{"ts":1666555860000,"o":19487.5,"h":19487.5,"l":19481,"c":19481,"v":37.947}
{"ts":1666555920000,"o":19481,"h":19481.5,"l":19461.5,"c":19462,"v":128.666}
{"ts":1666555980000,"o":19462,"h":19462,"l":19458.5,"c":19462,"v":131.075}
{"ts":1666556040000,"o":19462,"h":19469,"l":19461.5,"c":19466.5,"v":22.489}
{"ts":1666556100000,"o":19466.5,"h":19466.5,"l":19466,"c":19466.5,"v":35.401}
{"ts":1666556160000,"o":19466.5,"h":19466.5,"l":19464.5,"c":19465,"v":37.513}
{"ts":1666556220000,"o":19465,"h":19465,"l":19458.5,"c":19458.5,"v":31.009}
{"ts":1666556280000,"o":19458.5,"h":19459,"l":19444.5,"c":19451.5,"v":203.948}
{"ts":1666556340000,"o":19451.5,"h":19454,"l":19451.5,"c":19452.5,"v":42.243}
{"ts":1666556400000,"o":19452.5,"h":19452.5,"l":19451,"c":19451.5,"v":33.031}
{"ts":1666556460000,"o":19451.5,"h":19460,"l":19451,"c":19460,"v":37.345}
{"ts":1666556520000,"o":19460,"h":19460,"l":19455.5,"c":19455.5,"v":18.835}
{"ts":1666556580000,"o":19455.5,"h":19456,"l":19455.5,"c":19456,"v":18.436}
{"ts":1666556640000,"o":19456,"h":19456,"l":19455.5,"c":19456,"v":18.415}
{"ts":1666556700000,"o":19456,"h":19460,"l":19455.5,"c":19460,"v":47.784}
{"ts":1666556760000,"o":19460,"h":19460,"l":19455.5,"c":19456,"v":25.571}
{"ts":1666556820000,"o":19456,"h":19456,"l":19455.5,"c":19455.5,"v":24.566}
{"ts":1666556880000,"o":19455.5,"h":19456.5,"l":19455.5,"c":19456,"v":54.696}
{"ts":1666556940000,"o":19456,"h":19456.5,"l":19456,"c":19456.5,"v":24.946}
{"ts":1666557000000,"o":19456.5,"h":19456.5,"l":19456,"c":19456.5,"v":15.016}
{"ts":1666557060000,"o":19456.5,"h":19456.5,"l":19456,"c":19456.5,"v":19.355}
{"ts":1666557120000,"o":19456.5,"h":19456.5,"l":19456,"c":19456.5,"v":15.816}
{"ts":1666557180000,"o":19456.5,"h":19456.5,"l":19453,"c":19453.5,"v":17.525}
{"ts":1666557240000,"o":19453.5,"h":19453.5,"l":19443,"c":19446,"v":96.03}
{"ts":1666557300000,"o":19446,"h":19450,"l":19444,"c":19449.5,"v":77.149}
{"ts":1666557360000,"o":19449.5,"h":19450,"l":19445.5,"c":19449.5,"v":24.021}
{"ts":1666557420000,"o":19449.5,"h":19449.5,"l":19441.5,"c":19442,"v":27.992}
{"ts":1666557480000,"o":19442,"h":19442,"l":19441.5,"c":19442,"v":16.98}
{"ts":1666557540000,"o":19442,"h":19442,"l":19436.5,"c":19437,"v":32.194}
{"ts":1666557600000,"o":19437,"h":19437,"l":19436.5,"c":19436.5,"v":106.517}
{"ts":1666557660000,"o":19436.5,"h":19437,"l":19436.5,"c":19436.5,"v":40.364}
{"ts":1666557720000,"o":19436.5,"h":19445,"l":19436.5,"c":19444,"v":46.873}
{"ts":1666557780000,"o":19444,"h":19453.5,"l":19444,"c":19451.5,"v":122.799}
{"ts":1666557840000,"o":19451.5,"h":19451.5,"l":19451,"c":19451,"v":25.125}
{"ts":1666557900000,"o":19451,"h":19455,"l":19451,"c":19452.5,"v":45.385}
{"ts":1666557960000,"o":19452.5,"h":19454,"l":19452,"c":19453.5,"v":22.827}
{"ts":1666558020000,"o":19453.5,"h":19454,"l":19453.5,"c":19453.5,"v":54.38}
{"ts":1666558080000,"o":19453.5,"h":19454,"l":19450,"c":19450,"v":27.937}
{"ts":1666558140000,"o":19450,"h":19468,"l":19450,"c":19467.5,"v":142.547}
{"ts":1666558200000,"o":19467.5,"h":19486.5,"l":19467.5,"c":19484,"v":119.05}
{"ts":1666558260000,"o":19484,"h":19492,"l":19484,"c":19490,"v":91.989}
{"ts":1666558320000,"o":19490,"h":19490.5,"l":19480,"c":19480.5,"v":69.451}
{"ts":1666558380000,"o":19480.5,"h":19480.5,"l":19472,"c":19472,"v":35.889}
{"ts":1666558440000,"o":19472,"h":19472.5,"l":19472,"c":19472.5,"v":20.445}
{"ts":1666558500000,"o":19472.5,"h":19492,"l":19472,"c":19486.5,"v":55.071}
{"ts":1666558560000,"o":19486.5,"h":19509.5,"l":19486,"c":19497,"v":391.921}
{"ts":1666558620000,"o":19497,"h":19497,"l":19491.5,"c":19492,"v":68.062}
{"ts":1666558680000,"o":19492,"h":19492,"l":19485.5,"c":19486,"v":98.034}
{"ts":1666558740000,"o":19486,"h":19486,"l":19482,"c":19482,"v":55.759}
{"ts":1666558800000,"o":19482,"h":19496,"l":19482,"c":19492,"v":60.816}
{"ts":1666558860000,"o":19492,"h":19492,"l":19491.5,"c":19491.5,"v":28.322}
{"ts":1666558920000,"o":19491.5,"h":19492,"l":19486,"c":19486,"v":95.107}
{"ts":1666558980000,"o":19486,"h":19490,"l":19486,"c":19489.5,"v":38.215}
{"ts":1666559040000,"o":19489.5,"h":19492,"l":19489.5,"c":19492,"v":22.018}
{"ts":1666559100000,"o":19492,"h":19492,"l":19491.5,"c":19492,"v":46.382}
{"ts":1666559160000,"o":19492,"h":19492,"l":19488.5,"c":19488.5,"v":33.443}
{"ts":1666559220000,"o":19488.5,"h":19489,"l":19484,"c":19484,"v":33.87}
{"ts":1666559280000,"o":19484,"h":19487.5,"l":19484,"c":19487,"v":10.464}
{"ts":1666559340000,"o":19487,"h":19487.5,"l":19487,"c":19487,"v":19.446}
{"ts":1666559400000,"o":19487,"h":19487.5,"l":19487,"c":19487,"v":23.408}
{"ts":1666559460000,"o":19487,"h":19487.5,"l":19487,"c":19487,"v":83.269}
{"ts":1666559520000,"o":19487,"h":19487.5,"l":19487,"c":19487,"v":27.495}
{"ts":1666559580000,"o":19487,"h":19487.5,"l":19482.5,"c":19483,"v":71.909}
{"ts":1666559640000,"o":19483,"h":19483,"l":19480,"c":19480,"v":121.234}
{"ts":1666559700000,"o":19480,"h":19480.5,"l":19477.5,"c":19480,"v":23.22}
{"ts":1666559760000,"o":19480,"h":19481,"l":19479.5,"c":19481,"v":30.743}
{"ts":1666559820000,"o":19481,"h":19487.5,"l":19480.5,"c":19487,"v":21.955}
{"ts":1666559880000,"o":19487,"h":19490,"l":19487,"c":19490,"v":35.377}
{"ts":1666559940000,"o":19490,"h":19495,"l":19490,"c":19495,"v":34.831}
{"ts":1666560000000,"o":19495,"h":19495,"l":19493.5,"c":19493.5,"v":16.729}
{"ts":1666560060000,"o":19493.5,"h":19495,"l":19493.5,"c":19495,"v":24.802}
{"ts":1666560120000,"o":19495,"h":19651,"l":19494.5,"c":19538.5,"v":3029.062}
{"ts":1666560180000,"o":19538.5,"h":19634,"l":19522,"c":19544.5,"v":1086.952}
{"ts":1666560240000,"o":19544.5,"h":19545,"l":19508.5,"c":19511.5,"v":518.472}
{"ts":1666560300000,"o":19511.5,"h":19515.5,"l":19496,"c":19496,"v":307.353}
{"ts":1666560360000,"o":19496,"h":19496,"l":19467.5,"c":19467.5,"v":270.977}
{"ts":1666560420000,"o":19467.5,"h":19479.5,"l":19451,"c":19451.5,"v":293.337}
{"ts":1666560480000,"o":19451.5,"h":19471,"l":19442,"c":19471,"v":231.952}
{"ts":1666560540000,"o":19471,"h":19485.5,"l":19470.5,"c":19477,"v":190.806}
{"ts":1666560600000,"o":19477,"h":19477.5,"l":19475,"c":19475.5,"v":49.919}
{"ts":1666560660000,"o":19475.5,"h":19481.5,"l":19475,"c":19481.5,"v":71.751}
{"ts":1666560720000,"o":19481.5,"h":19482.5,"l":19475.5,"c":19475.5,"v":98.026}
{"ts":1666560780000,"o":19475.5,"h":19480,"l":19471.5,"c":19471.5,"v":109.719}
{"ts":1666560840000,"o":19471.5,"h":19472,"l":19457,"c":19457.5,"v":57.903}
{"ts":1666560900000,"o":19457.5,"h":19460,"l":19455.5,"c":19459.5,"v":53.885}
{"ts":1666560960000,"o":19459.5,"h":19466,"l":19459.5,"c":19465.5,"v":35.717}
{"ts":1666561020000,"o":19465.5,"h":19466,"l":19465.5,"c":19465.5,"v":28.418}
{"ts":1666561080000,"o":19465.5,"h":19466.5,"l":19465.5,"c":19466.5,"v":18.491}
{"ts":1666561140000,"o":19466.5,"h":19466.5,"l":19466,"c":19466,"v":11.719}
{"ts":1666561200000,"o":19466,"h":19466.5,"l":19457.5,"c":19457.5,"v":68.664}
{"ts":1666561260000,"o":19457.5,"h":19458,"l":19436,"c":19448,"v":222.455}
{"ts":1666561320000,"o":19448,"h":19448,"l":19447,"c":19447,"v":79.218}
{"ts":1666561380000,"o":19447,"h":19448,"l":19447,"c":19447.5,"v":38.112}
{"ts":1666561440000,"o":19447.5,"h":19459,"l":19447.5,"c":19456.5,"v":121.394}
{"ts":1666561500000,"o":19456.5,"h":19457,"l":19456.5,"c":19457,"v":17.559}
{"ts":1666561560000,"o":19457,"h":19457,"l":19456.5,"c":19456.5,"v":10.556}
{"ts":1666561620000,"o":19456.5,"h":19457,"l":19456.5,"c":19457,"v":18.303}
{"ts":1666561680000,"o":19457,"h":19469,"l":19456.5,"c":19468.5,"v":63.491}
{"ts":1666561740000,"o":19468.5,"h":19478,"l":19468.5,"c":19478,"v":150.196}
{"ts":1666561800000,"o":19478,"h":19478,"l":19477.5,"c":19477.5,"v":26.298}
{"ts":1666561860000,"o":19477.5,"h":19478,"l":19477.5,"c":19477.5,"v":11.748}
{"ts":1666561920000,"o":19477.5,"h":19483.5,"l":19477.5,"c":19483,"v":68.45}
{"ts":1666561980000,"o":19483,"h":19533,"l":19483,"c":19526.5,"v":421.979}
{"ts":1666562040000,"o":19526.5,"h":19527,"l":19491.5,"c":19509.5,"v":192.695}
{"ts":1666562100000,"o":19509.5,"h":19551.5,"l":19509.5,"c":19527.5,"v":355.159}
{"ts":1666562160000,"o":19527.5,"h":19534.5,"l":19527.5,"c":19530.5,"v":116.751}
{"ts":1666562220000,"o":19530.5,"h":19530.5,"l":19510,"c":19519.5,"v":169.858}
{"ts":1666562280000,"o":19519.5,"h":19525,"l":19519.5,"c":19524.5,"v":56.364}
{"ts":1666562340000,"o":19524.5,"h":19525,"l":19524.5,"c":19524.5,"v":178.471}
{"ts":1666562400000,"o":19524.5,"h":19651.5,"l":19524.5,"c":19597,"v":2065.603}
{"ts":1666562460000,"o":19597,"h":19646,"l":19596.5,"c":19605.5,"v":909.434}
{"ts":1666562520000,"o":19605.5,"h":19605.5,"l":19555.5,"c":19563,"v":525.126}
{"ts":1666562580000,"o":19563,"h":19616.5,"l":19563,"c":19594,"v":402.521}
{"ts":1666562640000,"o":19594,"h":19600,"l":19586,"c":19593.5,"v":141.179}
{"ts":1666562700000,"o":19593.5,"h":19616.5,"l":19593,"c":19605,"v":276.772}
{"ts":1666562760000,"o":19605,"h":19620,"l":19593,"c":19593,"v":219.133}
{"ts":1666562820000,"o":19593,"h":19600,"l":19592.5,"c":19594,"v":130.88}
{"ts":1666562880000,"o":19594,"h":19596.5,"l":19587.5,"c":19588,"v":260.629}
{"ts":1666562940000,"o":19588,"h":19597.5,"l":19572,"c":19597,"v":170.329}
{"ts":1666563000000,"o":19597,"h":19613,"l":19594,"c":19596.5,"v":136.169}
{"ts":1666563060000,"o":19596.5,"h":19596.5,"l":19584,"c":19585,"v":84.725}
{"ts":1666563120000,"o":19585,"h":19589,"l":19583.5,"c":19584,"v":46.822}
{"ts":1666563180000,"o":19584,"h":19584,"l":19568.5,"c":19568.5,"v":88.323}
{"ts":1666563240000,"o":19568.5,"h":19578.5,"l":19568.5,"c":19574.5,"v":87.3}
{"ts":1666563300000,"o":19574.5,"h":19593.5,"l":19574,"c":19582,"v":230.185}
{"ts":1666563360000,"o":19582,"h":19582.5,"l":19562.5,"c":19562.5,"v":137.639}
{"ts":1666563420000,"o":19562.5,"h":19563,"l":19550,"c":19550.5,"v":252.424}
{"ts":1666563480000,"o":19550.5,"h":19568.5,"l":19547.5,"c":19568.5,"v":182.555}
{"ts":1666563540000,"o":19568.5,"h":19572,"l":19559.5,"c":19560,"v":62.779}
{"ts":1666563600000,"o":19560,"h":19562,"l":19559.5,"c":19560.5,"v":51.149}
{"ts":1666563660000,"o":19560.5,"h":19584,"l":19560,"c":19577,"v":153.003}
{"ts":1666563720000,"o":19577,"h":19611.5,"l":19574,"c":19583,"v":313.865}
{"ts":1666563780000,"o":19583,"h":19583.5,"l":19566.5,"c":19572,"v":144.66}
{"ts":1666563840000,"o":19572,"h":19572.5,"l":19567,"c":19567.5,"v":19.253}
{"ts":1666563900000,"o":19567.5,"h":19572,"l":19567,"c":19571.5,"v":23.744}
{"ts":1666563960000,"o":19571.5,"h":19590.5,"l":19571.5,"c":19585,"v":100.351}
{"ts":1666564020000,"o":19585,"h":19605,"l":19585,"c":19600.5,"v":227.781}
{"ts":1666564080000,"o":19600.5,"h":19617.5,"l":19597.5,"c":19609,"v":132.946}
{"ts":1666564140000,"o":19609,"h":19610,"l":19600,"c":19604,"v":61.982}
{"ts":1666564200000,"o":19604,"h":19634,"l":19602,"c":19630.5,"v":241.329}
{"ts":1666564260000,"o":19630.5,"h":19645,"l":19621.5,"c":19628,"v":384.376}
{"ts":1666564320000,"o":19628,"h":19636,"l":19626,"c":19633,"v":190.244}
{"ts":1666564380000,"o":19633,"h":19683.5,"l":19633,"c":19666.5,"v":1026.036}
{"ts":1666564440000,"o":19666.5,"h":19666.5,"l":19638,"c":19651.5,"v":370.102}
{"ts":1666564500000,"o":19651.5,"h":19660,"l":19640,"c":19640,"v":202.844}
{"ts":1666564560000,"o":19640,"h":19640.5,"l":19622.5,"c":19623,"v":83.391}
{"ts":1666564620000,"o":19623,"h":19631,"l":19614,"c":19628.5,"v":177.125}
{"ts":1666564680000,"o":19628.5,"h":19633.5,"l":19619,"c":19633.5,"v":136.573}
{"ts":1666564740000,"o":19633.5,"h":19635,"l":19606,"c":19606,"v":146.043}
{"ts":1666564800000,"o":19606,"h":19611,"l":19592,"c":19609.5,"v":300.565}
{"ts":1666564860000,"o":19609.5,"h":19620,"l":19609.5,"c":19619,"v":32.059}
{"ts":1666564920000,"o":19619,"h":19619.5,"l":19613.5,"c":19613.5,"v":62.303}
{"ts":1666564980000,"o":19613.5,"h":19624,"l":19613.5,"c":19623.5,"v":42.863}
{"ts":1666565040000,"o":19623.5,"h":19635,"l":19623.5,"c":19634,"v":39.477}
{"ts":1666565100000,"o":19634,"h":19635,"l":19614.5,"c":19615,"v":90.613}
{"ts":1666565160000,"o":19615,"h":19615.5,"l":19600,"c":19600,"v":84.494}
{"ts":1666565220000,"o":19600,"h":19600,"l":19590,"c":19590,"v":145.219}
{"ts":1666565280000,"o":19590,"h":19598,"l":19590,"c":19597,"v":106.722}
{"ts":1666565340000,"o":19597,"h":19599.5,"l":19587.5,"c":19591,"v":176.786}
{"ts":1666565400000,"o":19591,"h":19599,"l":19591,"c":19591.5,"v":125.792}
{"ts":1666565460000,"o":19591.5,"h":19592,"l":19587,"c":19589.5,"v":78.585}
{"ts":1666565520000,"o":19589.5,"h":19590,"l":19587.5,"c":19589,"v":99.999}
{"ts":1666565580000,"o":19589,"h":19591.5,"l":19589,"c":19591,"v":28.041}
{"ts":1666565640000,"o":19591,"h":19591.5,"l":19583,"c":19589,"v":143.776}
{"ts":1666565700000,"o":19589,"h":19595.5,"l":19588.5,"c":19588.5,"v":46.807}
{"ts":1666565760000,"o":19588.5,"h":19589,"l":19572.5,"c":19572.5,"v":204.682}
{"ts":1666565820000,"o":19572.5,"h":19583,"l":19568,"c":19571,"v":151.385}
{"ts":1666565880000,"o":19571,"h":19571.5,"l":19571,"c":19571,"v":27.492}
{"ts":1666565940000,"o":19571,"h":19580,"l":19571,"c":19580,"v":47.797}
{"ts":1666566000000,"o":19580,"h":19590.5,"l":19579.5,"c":19590.5,"v":52.745}
{"ts":1666566060000,"o":19590.5,"h":19590.5,"l":19580.5,"c":19581,"v":48.894}
{"ts":1666566120000,"o":19581,"h":19581,"l":19572,"c":19572.5,"v":44.347}
{"ts":1666566180000,"o":19572.5,"h":19575.5,"l":19569,"c":19569,"v":86.173}
{"ts":1666566240000,"o":19569,"h":19569.5,"l":19551,"c":19563,"v":223.05}
{"ts":1666566300000,"o":19563,"h":19573,"l":19562.5,"c":19573,"v":39.246}
{"ts":1666566360000,"o":19573,"h":19573,"l":19568.5,"c":19571,"v":40.427}
{"ts":1666566420000,"o":19571,"h":19571.5,"l":19571,"c":19571,"v":22.335}
{"ts":1666566480000,"o":19571,"h":19586.5,"l":19571,"c":19586,"v":119.773}
{"ts":1666566540000,"o":19586,"h":19586.5,"l":19581.5,"c":19581.5,"v":14.504}
{"ts":1666566600000,"o":19581.5,"h":19595,"l":19581.5,"c":19595,"v":95.414}
{"ts":1666566660000,"o":19595,"h":19595,"l":19590,"c":19590.5,"v":38.886}
{"ts":1666566720000,"o":19590.5,"h":19590.5,"l":19582.5,"c":19583,"v":43.89}
{"ts":1666566780000,"o":19583,"h":19588,"l":19583,"c":19588,"v":30.988}
{"ts":1666566840000,"o":19588,"h":19588,"l":19583.5,"c":19584,"v":14.997}
{"ts":1666566900000,"o":19584,"h":19584,"l":19578,"c":19582.5,"v":117.233}
{"ts":1666566960000,"o":19582.5,"h":19582.5,"l":19564.5,"c":19568.5,"v":107.143}
{"ts":1666567020000,"o":19568.5,"h":19569,"l":19568.5,"c":19568.5,"v":72.133}
{"ts":1666567080000,"o":19568.5,"h":19569,"l":19568.5,"c":19569,"v":43.02}
{"ts":1666567140000,"o":19569,"h":19569,"l":19565.5,"c":19567.5,"v":75.515}
{"ts":1666567200000,"o":19567.5,"h":19572,"l":19561,"c":19561,"v":84.528}
{"ts":1666567260000,"o":19561,"h":19561.5,"l":19550,"c":19550.5,"v":83.46}
{"ts":1666567320000,"o":19550.5,"h":19550.5,"l":19543.5,"c":19546.5,"v":104.757}
{"ts":1666567380000,"o":19546.5,"h":19549.5,"l":19545.5,"c":19545.5,"v":56.44}
{"ts":1666567440000,"o":19545.5,"h":19546,"l":19537.5,"c":19539.5,"v":98.308}
{"ts":1666567500000,"o":19539.5,"h":19545,"l":19527,"c":19527.5,"v":186.607}
{"ts":1666567560000,"o":19527.5,"h":19538.5,"l":19527,"c":19530.5,"v":83.14}
{"ts":1666567620000,"o":19530.5,"h":19531.5,"l":19530.5,"c":19531.5,"v":34.271}
{"ts":1666567680000,"o":19531.5,"h":19531.5,"l":19524.5,"c":19524.5,"v":64.346}
{"ts":1666567740000,"o":19524.5,"h":19524.5,"l":19512,"c":19516,"v":149.26}
{"ts":1666567800000,"o":19516,"h":19534.5,"l":19516,"c":19531.5,"v":127.681}
{"ts":1666567860000,"o":19531.5,"h":19537.5,"l":19529.5,"c":19537.5,"v":49.266}
{"ts":1666567920000,"o":19537.5,"h":19537.5,"l":19537,"c":19537.5,"v":30.786}
{"ts":1666567980000,"o":19537.5,"h":19537.5,"l":19537,"c":19537.5,"v":13.953}
{"ts":1666568040000,"o":19537.5,"h":19537.5,"l":19530,"c":19530,"v":84.988}
{"ts":1666568100000,"o":19530,"h":19544,"l":19530,"c":19544,"v":75.253}
{"ts":1666568160000,"o":19544,"h":19544,"l":19542,"c":19542.5,"v":23.991}
{"ts":1666568220000,"o":19542.5,"h":19548.5,"l":19528.5,"c":19548.5,"v":109.545}
{"ts":1666568280000,"o":19548.5,"h":19567.5,"l":19548,"c":19563.5,"v":154.776}
{"ts":1666568340000,"o":19563.5,"h":19579,"l":19563,"c":19563.5,"v":223.704}
{"ts":1666568400000,"o":19563.5,"h":19563.5,"l":19552.5,"c":19558.5,"v":44.338}
{"ts":1666568460000,"o":19558.5,"h":19566,"l":19558,"c":19565.5,"v":40.928}
{"ts":1666568520000,"o":19565.5,"h":19566,"l":19563,"c":19564.5,"v":27.767}
{"ts":1666568580000,"o":19564.5,"h":19573.5,"l":19564.5,"c":19572.5,"v":56.122}
{"ts":1666568640000,"o":19572.5,"h":19575,"l":19570.5,"c":19570.5,"v":38.459}
{"ts":1666568700000,"o":19570.5,"h":19571,"l":19564,"c":19564.5,"v":24.147}
{"ts":1666568760000,"o":19564.5,"h":19564.5,"l":19557.5,"c":19557.5,"v":12.05}
{"ts":1666568820000,"o":19557.5,"h":19558,"l":19552.5,"c":19552.5,"v":36.672}
{"ts":1666568880000,"o":19552.5,"h":19553,"l":19552.5,"c":19552.5,"v":71.982}
{"ts":1666568940000,"o":19552.5,"h":19553,"l":19552.5,"c":19553,"v":9.381}
{"ts":1666569000000,"o":19553,"h":19553,"l":19552.5,"c":19553,"v":19.515}
{"ts":1666569060000,"o":19553,"h":19553,"l":19549,"c":19550.5,"v":27.873}
{"ts":1666569120000,"o":19550.5,"h":19552,"l":19545,"c":19545,"v":71.172}
{"ts":1666569180000,"o":19545,"h":19545.5,"l":19536,"c":19536.5,"v":133.061}
{"ts":1666569240000,"o":19536.5,"h":19557,"l":19536,"c":19557,"v":24.394}
{"ts":1666569300000,"o":19557,"h":19571,"l":19556.5,"c":19569.5,"v":131.335}
{"ts":1666569360000,"o":19569.5,"h":19569.5,"l":19542,"c":19542,"v":153.604}
{"ts":1666569420000,"o":19542,"h":19550.5,"l":19542,"c":19550,"v":44.747}
{"ts":1666569480000,"o":19550,"h":19557.5,"l":19550,"c":19557,"v":16.365}
{"ts":1666569540000,"o":19557,"h":19559,"l":19552.5,"c":19559,"v":22.104}
{"ts":1666569600000,"o":19559,"h":19565.5,"l":19550,"c":19555,"v":186.698}
{"ts":1666569660000,"o":19555,"h":19565,"l":19551,"c":19563,"v":96.159}
{"ts":1666569720000,"o":19563,"h":19563,"l":19550,"c":19553.5,"v":46.557}
{"ts":1666569780000,"o":19553.5,"h":19590,"l":19553.5,"c":19567,"v":178.354}
{"ts":1666569840000,"o":19567,"h":19567,"l":19551,"c":19551,"v":38.719}
{"ts":1666569900000,"o":19551,"h":19570,"l":19551,"c":19566.5,"v":28.527}
{"ts":1666569960000,"o":19566.5,"h":19566.5,"l":19546.5,"c":19546.5,"v":21.606}
{"ts":1666570020000,"o":19546.5,"h":19547,"l":19539.5,"c":19546.5,"v":46.336}
{"ts":1666570080000,"o":19546.5,"h":19549.5,"l":19543.5,"c":19549.5,"v":19.768}
{"ts":1666570140000,"o":19549.5,"h":19577,"l":19549.5,"c":19577,"v":57.257}
{"ts":1666570200000,"o":19577,"h":19577,"l":19568,"c":19568.5,"v":42.871}
{"ts":1666570260000,"o":19568.5,"h":19569,"l":19562.5,"c":19568.5,"v":16.292}
{"ts":1666570320000,"o":19568.5,"h":19569,"l":19565,"c":19565.5,"v":13.832}
{"ts":1666570380000,"o":19565.5,"h":19569,"l":19565,"c":19569,"v":10.975}
{"ts":1666570440000,"o":19569,"h":19569,"l":19545.5,"c":19545.5,"v":121.838}
{"ts":1666570500000,"o":19545.5,"h":19545.5,"l":19533,"c":19533,"v":89.269}
{"ts":1666570560000,"o":19533,"h":19540,"l":19530,"c":19531.5,"v":106.41}
{"ts":1666570620000,"o":19531.5,"h":19542.5,"l":19531.5,"c":19542,"v":58.212}
{"ts":1666570680000,"o":19542,"h":19543,"l":19539.5,"c":19543,"v":7.932}
{"ts":1666570740000,"o":19543,"h":19553,"l":19542.5,"c":19547.5,"v":66.807}
{"ts":1666570800000,"o":19547.5,"h":19547.5,"l":19547,"c":19547,"v":4.393}
{"ts":1666570860000,"o":19547,"h":19547.5,"l":19547,"c":19547,"v":8.506}
{"ts":1666570920000,"o":19547,"h":19547.5,"l":19547,"c":19547.5,"v":9.283}
{"ts":1666570980000,"o":19547.5,"h":19547.5,"l":19545,"c":19545,"v":10.121}
{"ts":1666571040000,"o":19545,"h":19550,"l":19545,"c":19549.5,"v":25.197}
{"ts":1666571100000,"o":19549.5,"h":19558,"l":19549.5,"c":19558,"v":21.2}
{"ts":1666571160000,"o":19558,"h":19558,"l":19557.5,"c":19557.5,"v":13.792}
{"ts":1666571220000,"o":19557.5,"h":19575,"l":19557.5,"c":19567,"v":68.116}
{"ts":1666571280000,"o":19567,"h":19567.5,"l":19567,"c":19567.5,"v":14.175}
{"ts":1666571340000,"o":19567.5,"h":19567.5,"l":19560.5,"c":19560.5,"v":19.182}
{"ts":1666571400000,"o":19560.5,"h":19573,"l":19560.5,"c":19570,"v":72.097}
{"ts":1666571460000,"o":19570,"h":19575,"l":19570,"c":19575,"v":37.451}
{"ts":1666571520000,"o":19575,"h":19575,"l":19572.5,"c":19573,"v":42.302}
{"ts":1666571580000,"o":19573,"h":19573,"l":19565.5,"c":19571.5,"v":21.273}
{"ts":1666571640000,"o":19571.5,"h":19572,"l":19565,"c":19565.5,"v":46.841}
{"ts":1666571700000,"o":19565.5,"h":19565.5,"l":19560,"c":19560,"v":14.214}
{"ts":1666571760000,"o":19560,"h":19578.5,"l":19560,"c":19569.5,"v":30.504}
{"ts":1666571820000,"o":19569.5,"h":19570,"l":19544.5,"c":19544.5,"v":52.677}
{"ts":1666571880000,"o":19544.5,"h":19544.5,"l":19524.5,"c":19540.5,"v":268.057}
{"ts":1666571940000,"o":19540.5,"h":19540.5,"l":19530,"c":19530,"v":38.416}
{"ts":1666572000000,"o":19530,"h":19530.5,"l":19521.5,"c":19521.5,"v":50.321}
{"ts":1666572060000,"o":19521.5,"h":19522,"l":19520,"c":19520,"v":65.103}
{"ts":1666572120000,"o":19520,"h":19520,"l":19513,"c":19514.5,"v":122.081}
{"ts":1666572180000,"o":19514.5,"h":19514.5,"l":19494,"c":19508.5,"v":344.574}
{"ts":1666572240000,"o":19508.5,"h":19514.5,"l":19505.5,"c":19511,"v":135.712}
{"ts":1666572300000,"o":19511,"h":19511,"l":19506,"c":19509,"v":46.598}
{"ts":1666572360000,"o":19509,"h":19518,"l":19509,"c":19518,"v":33.896}
{"ts":1666572420000,"o":19518,"h":19518,"l":19517.5,"c":19518,"v":14.407}
{"ts":1666572480000,"o":19518,"h":19518,"l":19510,"c":19511,"v":63.572}
{"ts":1666572540000,"o":19511,"h":19511.5,"l":19499,"c":19501,"v":191.509}
{"ts":1666572600000,"o":19501,"h":19503.5,"l":19500.5,"c":19503.5,"v":57.279}
{"ts":1666572660000,"o":19503.5,"h":19510.5,"l":19503.5,"c":19508,"v":46.022}
{"ts":1666572720000,"o":19508,"h":19508,"l":19500,"c":19503.5,"v":41.064}
{"ts":1666572780000,"o":19503.5,"h":19503.5,"l":19500,"c":19500.5,"v":71.223}
{"ts":1666572840000,"o":19500.5,"h":19500.5,"l":19488,"c":19492,"v":148.153}
{"ts":1666572900000,"o":19492,"h":19499,"l":19492,"c":19492.5,"v":29.161}
{"ts":1666572960000,"o":19492.5,"h":19498.5,"l":19481.5,"c":19498.5,"v":183.672}
{"ts":1666573020000,"o":19498.5,"h":19503,"l":19495,"c":19503,"v":57.299}
{"ts":1666573080000,"o":19503,"h":19514.5,"l":19502.5,"c":19514.5,"v":32.95}
{"ts":1666573140000,"o":19514.5,"h":19514.5,"l":19508.5,"c":19509,"v":27.048}
{"ts":1666573200000,"o":19509,"h":19509,"l":19502.5,"c":19502.5,"v":20.578}
{"ts":1666573260000,"o":19502.5,"h":19502.5,"l":19500.5,"c":19501,"v":26.554}
{"ts":1666573320000,"o":19501,"h":19506,"l":19500.5,"c":19505.5,"v":75.197}
{"ts":1666573380000,"o":19505.5,"h":19509,"l":19505.5,"c":19509,"v":37.877}
{"ts":1666573440000,"o":19509,"h":19515,"l":19508.5,"c":19515,"v":122.454}
{"ts":1666573500000,"o":19515,"h":19515,"l":19514.5,"c":19515,"v":29.001}
{"ts":1666573560000,"o":19515,"h":19515.5,"l":19514.5,"c":19515.5,"v":118.586}
{"ts":1666573620000,"o":19515.5,"h":19515.5,"l":19515,"c":19515,"v":48.735}
{"ts":1666573680000,"o":19515,"h":19515.5,"l":19515,"c":19515.5,"v":12.5}
{"ts":1666573740000,"o":19515.5,"h":19515.5,"l":19515,"c":19515.5,"v":4.351}
{"ts":1666573800000,"o":19515.5,"h":19515.5,"l":19514.5,"c":19515,"v":13.312}
{"ts":1666573860000,"o":19515,"h":19515,"l":19487,"c":19487,"v":133.553}
{"ts":1666573920000,"o":19487,"h":19487.5,"l":19481.5,"c":19484.5,"v":78.182}
{"ts":1666573980000,"o":19484.5,"h":19485,"l":19484.5,"c":19484.5,"v":49.474}
{"ts":1666574040000,"o":19484.5,"h":19498,"l":19484.5,"c":19497.5,"v":58.722}
{"ts":1666574100000,"o":19497.5,"h":19499,"l":19484.5,"c":19486,"v":52.011}
{"ts":1666574160000,"o":19486,"h":19486.5,"l":19290,"c":19437.5,"v":6111.65}
{"ts":1666574220000,"o":19437.5,"h":19437.5,"l":19399,"c":19414,"v":416.374}
{"ts":1666574280000,"o":19414,"h":19419.5,"l":19398,"c":19410,"v":475.913}
{"ts":1666574340000,"o":19410,"h":19418.5,"l":19408.5,"c":19418,"v":149.985}
{"ts":1666574400000,"o":19418,"h":19425,"l":19403,"c":19417,"v":218.038}
{"ts":1666574460000,"o":19417,"h":19427,"l":19416.5,"c":19422.5,"v":104.962}
{"ts":1666574520000,"o":19422.5,"h":19422.5,"l":19403,"c":19414,"v":130.009}
{"ts":1666574580000,"o":19414,"h":19420,"l":19414,"c":19416,"v":95.462}
{"ts":1666574640000,"o":19416,"h":19418.5,"l":19411,"c":19418.5,"v":82.342}
{"ts":1666574700000,"o":19418.5,"h":19437,"l":19418,"c":19434.5,"v":156.743}
{"ts":1666574760000,"o":19434.5,"h":19434.5,"l":19434,"c":19434.5,"v":68.345}
{"ts":1666574820000,"o":19434.5,"h":19434.5,"l":19421,"c":19424,"v":70.554}
{"ts":1666574880000,"o":19424,"h":19437.5,"l":19424,"c":19435.5,"v":109.03}
{"ts":1666574940000,"o":19435.5,"h":19445.5,"l":19435,"c":19435,"v":91.399}
{"ts":1666575000000,"o":19435,"h":19435.5,"l":19424,"c":19429.5,"v":55.409}
{"ts":1666575060000,"o":19429.5,"h":19440,"l":19429.5,"c":19439.5,"v":82.31}
{"ts":1666575120000,"o":19439.5,"h":19440,"l":19439.5,"c":19440,"v":25.39}
{"ts":1666575180000,"o":19440,"h":19444,"l":19439.5,"c":19443.5,"v":60.421}
{"ts":1666575240000,"o":19443.5,"h":19451,"l":19443.5,"c":19449.5,"v":80.586}
{"ts":1666575300000,"o":19449.5,"h":19459,"l":19449.5,"c":19458.5,"v":76.076}
{"ts":1666575360000,"o":19458.5,"h":19459.5,"l":19451.5,"c":19451.5,"v":100.968}
{"ts":1666575420000,"o":19451.5,"h":19452,"l":19451.5,"c":19451.5,"v":13.185}
{"ts":1666575480000,"o":19451.5,"h":19461.5,"l":19451.5,"c":19461.5,"v":72.121}
{"ts":1666575540000,"o":19461.5,"h":19461.5,"l":19445,"c":19445.5,"v":107.703}
{"ts":1666575600000,"o":19445.5,"h":19445.5,"l":19435.5,"c":19435.5,"v":167.763}
{"ts":1666575660000,"o":19435.5,"h":19444,"l":19435.5,"c":19443.5,"v":17.741}
{"ts":1666575720000,"o":19443.5,"h":19452.5,"l":19443.5,"c":19448,"v":47.064}
{"ts":1666575780000,"o":19448,"h":19448,"l":19436,"c":19436,"v":55.379}
{"ts":1666575840000,"o":19436,"h":19436,"l":19431,"c":19431,"v":28.504}
{"ts":1666575900000,"o":19431,"h":19431.5,"l":19431,"c":19431.5,"v":21.063}
{"ts":1666575960000,"o":19431.5,"h":19431.5,"l":19414.5,"c":19415,"v":64.388}
{"ts":1666576020000,"o":19415,"h":19415,"l":19370.5,"c":19378.5,"v":2389.207}
{"ts":1666576080000,"o":19378.5,"h":19389.5,"l":19350,"c":19367,"v":995.239}
{"ts":1666576140000,"o":19367,"h":19388,"l":19366.5,"c":19383,"v":330.799}
{"ts":1666576200000,"o":19383,"h":19393.5,"l":19375.5,"c":19376,"v":244.576}
{"ts":1666576260000,"o":19376,"h":19388.5,"l":19375.5,"c":19388.5,"v":96.948}
{"ts":1666576320000,"o":19388.5,"h":19398.5,"l":19388,"c":19398.5,"v":59.648}
{"ts":1666576380000,"o":19398.5,"h":19400,"l":19398,"c":19399.5,"v":75.34}
{"ts":1666576440000,"o":19399.5,"h":19400,"l":19399.5,"c":19400,"v":20.435}
{"ts":1666576500000,"o":19400,"h":19402.5,"l":19399.5,"c":19402.5,"v":24.155}
{"ts":1666576560000,"o":19402.5,"h":19404,"l":19402,"c":19404,"v":29.329}
{"ts":1666576620000,"o":19404,"h":19408,"l":19403.5,"c":19407.5,"v":48.359}
{"ts":1666576680000,"o":19407.5,"h":19408,"l":19405,"c":19405.5,"v":19.157}
{"ts":1666576740000,"o":19405.5,"h":19405.5,"l":19399,"c":19399,"v":42.015}
{"ts":1666576800000,"o":19399,"h":19399.5,"l":19399,"c":19399,"v":48.731}
{"ts":1666576860000,"o":19399,"h":19399.5,"l":19384,"c":19384,"v":91.481}
{"ts":1666576920000,"o":19384,"h":19388,"l":19384,"c":19387.5,"v":97.089}
{"ts":1666576980000,"o":19387.5,"h":19389.5,"l":19387.5,"c":19389,"v":39.398}
{"ts":1666577040000,"o":19389,"h":19395.5,"l":19389,"c":19395.5,"v":63.431}
{"ts":1666577100000,"o":19395.5,"h":19400.5,"l":19395,"c":19400,"v":40.556}
{"ts":1666577160000,"o":19400,"h":19419.5,"l":19400,"c":19419,"v":154.858}
{"ts":1666577220000,"o":19419,"h":19420,"l":19417.5,"c":19418,"v":37.014}
{"ts":1666577280000,"o":19418,"h":19418,"l":19415,"c":19415.5,"v":67.592}
{"ts":1666577340000,"o":19415.5,"h":19418,"l":19411,"c":19418,"v":31.082}
{"ts":1666577400000,"o":19418,"h":19418,"l":19417.5,"c":19418,"v":18.668}
{"ts":1666577460000,"o":19418,"h":19420,"l":19417.5,"c":19420,"v":32.778}
{"ts":1666577520000,"o":19420,"h":19420,"l":19413.5,"c":19413.5,"v":33.154}
{"ts":1666577580000,"o":19413.5,"h":19414,"l":19408,"c":19408.5,"v":38.357}
{"ts":1666577640000,"o":19408.5,"h":19430,"l":19408,"c":19430,"v":253.683}
{"ts":1666577700000,"o":19430,"h":19430,"l":19418.5,"c":19418.5,"v":60.54}
{"ts":1666577760000,"o":19418.5,"h":19419,"l":19411.5,"c":19415,"v":25.117}
{"ts":1666577820000,"o":19415,"h":19415,"l":19411,"c":19411.5,"v":22.196}
{"ts":1666577880000,"o":19411.5,"h":19416,"l":19405,"c":19415.5,"v":51.964}
{"ts":1666577940000,"o":19415.5,"h":19420,"l":19415.5,"c":19419.5,"v":30.49}
{"ts":1666578000000,"o":19419.5,"h":19420,"l":19419.5,"c":19419.5,"v":17.257}
{"ts":1666578060000,"o":19419.5,"h":19420,"l":19419.5,"c":19420,"v":12.715}
{"ts":1666578120000,"o":19420,"h":19421,"l":19420,"c":19420.5,"v":21.044}
{"ts":1666578180000,"o":19420.5,"h":19421,"l":19420.5,"c":19420.5,"v":11.368}
{"ts":1666578240000,"o":19420.5,"h":19421,"l":19420.5,"c":19421,"v":14.947}
{"ts":1666578300000,"o":19421,"h":19421.5,"l":19420.5,"c":19421,"v":23.727}
{"ts":1666578360000,"o":19421,"h":19433,"l":19421,"c":19433,"v":146.312}
{"ts":1666578420000,"o":19433,"h":19434.5,"l":19431.5,"c":19431.5,"v":28.883}
{"ts":1666578480000,"o":19431.5,"h":19432.5,"l":19431.5,"c":19432,"v":10.114}
{"ts":1666578540000,"o":19432,"h":19432.5,"l":19432,"c":19432.5,"v":16.135}
{"ts":1666578600000,"o":19432.5,"h":19446.5,"l":19432,"c":19441.5,"v":97.788}
{"ts":1666578660000,"o":19441.5,"h":19441.5,"l":19431,"c":19431,"v":63.051}
{"ts":1666578720000,"o":19431,"h":19443,"l":19431,"c":19436,"v":52.515}
{"ts":1666578780000,"o":19436,"h":19444,"l":19435.5,"c":19443.5,"v":44.244}
{"ts":1666578840000,"o":19443.5,"h":19444,"l":19443.5,"c":19444,"v":35.739}
{"ts":1666578900000,"o":19444,"h":19444,"l":19443.5,"c":19444,"v":15.24}
{"ts":1666578960000,"o":19444,"h":19453,"l":19443.5,"c":19449.5,"v":109.677}
{"ts":1666579020000,"o":19449.5,"h":19450,"l":19436,"c":19439,"v":128.43}
{"ts":1666579080000,"o":19439,"h":19439.5,"l":19437.5,"c":19437.5,"v":28.319}
{"ts":1666579140000,"o":19437.5,"h":19438,"l":19425.5,"c":19428.5,"v":145.628}
{"ts":1666579200000,"o":19428.5,"h":19429,"l":19428.5,"c":19428.5,"v":29.989}
{"ts":1666579260000,"o":19428.5,"h":19429,"l":19428.5,"c":19428.5,"v":6.084}
{"ts":1666579320000,"o":19428.5,"h":19432.5,"l":19428.5,"c":19432,"v":22.999}
{"ts":1666579380000,"o":19432,"h":19438,"l":19432,"c":19438,"v":25.068}
{"ts":1666579440000,"o":19438,"h":19438,"l":19428.5,"c":19429,"v":63.62}
{"ts":1666579500000,"o":19429,"h":19429,"l":19428,"c":19428,"v":69.887}
{"ts":1666579560000,"o":19428,"h":19438.5,"l":19428,"c":19438,"v":40.184}
{"ts":1666579620000,"o":19438,"h":19442.5,"l":19438,"c":19442,"v":15.529}
{"ts":1666579680000,"o":19442,"h":19442.5,"l":19442,"c":19442.5,"v":18.823}
{"ts":1666579740000,"o":19442.5,"h":19442.5,"l":19442,"c":19442,"v":19.972}
{"ts":1666579800000,"o":19442,"h":19445,"l":19442,"c":19445,"v":83.158}
{"ts":1666579860000,"o":19445,"h":19445,"l":19444.5,"c":19445,"v":22.849}
{"ts":1666579920000,"o":19445,"h":19446,"l":19444.5,"c":19446,"v":20.435}
{"ts":1666579980000,"o":19446,"h":19446,"l":19445.5,"c":19445.5,"v":6.229}
{"ts":1666580040000,"o":19445.5,"h":19446,"l":19445.5,"c":19445.5,"v":17.303}
{"ts":1666580100000,"o":19445.5,"h":19449.5,"l":19445.5,"c":19449.5,"v":25.901}
{"ts":1666580160000,"o":19449.5,"h":19449.5,"l":19435.5,"c":19436,"v":56.627}
{"ts":1666580220000,"o":19436,"h":19436,"l":19435.5,"c":19436,"v":6.997}
{"ts":1666580280000,"o":19436,"h":19436,"l":19427.5,"c":19427.5,"v":46.164}
{"ts":1666580340000,"o":19427.5,"h":19428,"l":19402,"c":19402.5,"v":290.755}
{"ts":1666580400000,"o":19402.5,"h":19408,"l":19388.5,"c":19388.5,"v":263.386}
{"ts":1666580460000,"o":19388.5,"h":19414,"l":19388.5,"c":19413,"v":51.706}
{"ts":1666580520000,"o":19413,"h":19413.5,"l":19406,"c":19408,"v":32.347}
{"ts":1666580580000,"o":19408,"h":19414,"l":19408,"c":19413.5,"v":34.41}
{"ts":1666580640000,"o":19413.5,"h":19418.5,"l":19413.5,"c":19418,"v":27.17}
{"ts":1666580700000,"o":19418,"h":19418.5,"l":19415.5,"c":19415.5,"v":15.303}
{"ts":1666580760000,"o":19415.5,"h":19416,"l":19377,"c":19388.5,"v":274.042}
{"ts":1666580820000,"o":19388.5,"h":19398,"l":19388.5,"c":19398,"v":24.813}
{"ts":1666580880000,"o":19398,"h":19398,"l":19395,"c":19395.5,"v":17.493}
{"ts":1666580940000,"o":19395.5,"h":19395.5,"l":19362,"c":19384,"v":135.07}
{"ts":1666581000000,"o":19384,"h":19390.5,"l":19382,"c":19390,"v":40.804}
{"ts":1666581060000,"o":19390,"h":19397.5,"l":19368.5,"c":19369.5,"v":106.642}
{"ts":1666581120000,"o":19369.5,"h":19369.5,"l":19343,"c":19366.5,"v":282.386}
{"ts":1666581180000,"o":19366.5,"h":19368.5,"l":19357,"c":19357.5,"v":189.78}
{"ts":1666581240000,"o":19357.5,"h":19357.5,"l":19340,"c":19343,"v":147.576}
{"ts":1666581300000,"o":19343,"h":19358.5,"l":19331,"c":19358,"v":186.354}
{"ts":1666581360000,"o":19358,"h":19368,"l":19358,"c":19367,"v":144.788}
{"ts":1666581420000,"o":19367,"h":19367.5,"l":19367,"c":19367.5,"v":22.788}
{"ts":1666581480000,"o":19367.5,"h":19367.5,"l":19357,"c":19360.5,"v":83.987}
{"ts":1666581540000,"o":19360.5,"h":19364.5,"l":19360,"c":19360.5,"v":30.368}
{"ts":1666581600000,"o":19360.5,"h":19360.5,"l":19360,"c":19360.5,"v":28.283}
{"ts":1666581660000,"o":19360.5,"h":19360.5,"l":19351,"c":19351.5,"v":51.368}
{"ts":1666581720000,"o":19351.5,"h":19354.5,"l":19351,"c":19354,"v":33.677}
{"ts":1666581780000,"o":19354,"h":19355.5,"l":19350.5,"c":19350.5,"v":41.538}
{"ts":1666581840000,"o":19350.5,"h":19358,"l":19350.5,"c":19358,"v":36.789}
{"ts":1666581900000,"o":19358,"h":19358,"l":19356,"c":19356.5,"v":22.133}
{"ts":1666581960000,"o":19356.5,"h":19357,"l":19356,"c":19357,"v":35.844}
{"ts":1666582020000,"o":19357,"h":19357,"l":19356.5,"c":19357,"v":17.215}
{"ts":1666582080000,"o":19357,"h":19357,"l":19356.5,"c":19356.5,"v":29.373}
{"ts":1666582140000,"o":19356.5,"h":19365.5,"l":19356.5,"c":19365,"v":63.027}
{"ts":1666582200000,"o":19365,"h":19367,"l":19365,"c":19367,"v":71.969}
{"ts":1666582260000,"o":19367,"h":19370,"l":19367,"c":19369.5,"v":24.842}
{"ts":1666582320000,"o":19369.5,"h":19370,"l":19363.5,"c":19364,"v":45.17}
{"ts":1666582380000,"o":19364,"h":19369.5,"l":19363.5,"c":19369.5,"v":71.684}
{"ts":1666582440000,"o":19369.5,"h":19376,"l":19369,"c":19375.5,"v":48.378}
{"ts":1666582500000,"o":19375.5,"h":19381,"l":19375.5,"c":19378,"v":53.124}
{"ts":1666582560000,"o":19378,"h":19378,"l":19372,"c":19372.5,"v":121.2}
{"ts":1666582620000,"o":19372.5,"h":19372.5,"l":19369,"c":19369,"v":27.29}
{"ts":1666582680000,"o":19369,"h":19370.5,"l":19369,"c":19370.5,"v":33.936}
{"ts":1666582740000,"o":19370.5,"h":19374,"l":19370,"c":19374,"v":12.324}
{"ts":1666582800000,"o":19374,"h":19375.5,"l":19373.5,"c":19375,"v":10.541}
{"ts":1666582860000,"o":19375,"h":19379.5,"l":19375,"c":19375.5,"v":33.913}
{"ts":1666582920000,"o":19375.5,"h":19375.5,"l":19375,"c":19375.5,"v":9.312}
{"ts":1666582980000,"o":19375.5,"h":19375.5,"l":19375,"c":19375,"v":13.46}
{"ts":1666583040000,"o":19375,"h":19375.5,"l":19375,"c":19375.5,"v":11.281}
{"ts":1666583100000,"o":19375.5,"h":19379,"l":19375,"c":19378.5,"v":23.529}
{"ts":1666583160000,"o":19378.5,"h":19382,"l":19378.5,"c":19381.5,"v":40.758}
{"ts":1666583220000,"o":19381.5,"h":19383.5,"l":19381.5,"c":19383.5,"v":28.449}
{"ts":1666583280000,"o":19383.5,"h":19383.5,"l":19383,"c":19383,"v":37.527}
{"ts":1666583340000,"o":19383,"h":19386.5,"l":19383,"c":19386.5,"v":23.834}
{"ts":1666583400000,"o":19386.5,"h":19386.5,"l":19383.5,"c":19383.5,"v":60.967}
{"ts":1666583460000,"o":19383.5,"h":19388,"l":19383,"c":19383.5,"v":99.763}
{"ts":1666583520000,"o":19383.5,"h":19383.5,"l":19383,"c":19383.5,"v":37.344}
{"ts":1666583580000,"o":19383.5,"h":19384,"l":19383,"c":19383.5,"v":17.659}
{"ts":1666583640000,"o":19383.5,"h":19388,"l":19383.5,"c":19387.5,"v":58.812}
{"ts":1666583700000,"o":19387.5,"h":19388,"l":19381.5,"c":19382,"v":55.725}
{"ts":1666583760000,"o":19382,"h":19382,"l":19381.5,"c":19382,"v":26.174}
{"ts":1666583820000,"o":19382,"h":19382,"l":19375.5,"c":19376,"v":30.684}
{"ts":1666583880000,"o":19376,"h":19376,"l":19375.5,"c":19375.5,"v":18.54}
{"ts":1666583940000,"o":19375.5,"h":19380,"l":19375.5,"c":19379.5,"v":42.624}
{"ts":1666584000000,"o":19379.5,"h":19380,"l":19375.5,"c":19376,"v":24.062}
{"ts":1666584060000,"o":19376,"h":19379,"l":19357,"c":19357,"v":160.561}
{"ts":1666584120000,"o":19357,"h":19358.5,"l":19357,"c":19358,"v":22.316}
{"ts":1666584180000,"o":19358,"h":19366.5,"l":19358,"c":19366.5,"v":28}
{"ts":1666584240000,"o":19366.5,"h":19366.5,"l":19366,"c":19366,"v":6.888}
{"ts":1666584300000,"o":19366,"h":19366.5,"l":19361,"c":19361.5,"v":36.175}
{"ts":1666584360000,"o":19361.5,"h":19364,"l":19348,"c":19350.5,"v":183.818}
{"ts":1666584420000,"o":19350.5,"h":19351,"l":19348,"c":19348,"v":48.938}
{"ts":1666584480000,"o":19348,"h":19349.5,"l":19348,"c":19349.5,"v":31.392}
{"ts":1666584540000,"o":19349.5,"h":19350,"l":19339,"c":19339.5,"v":139.791}
{"ts":1666584600000,"o":19339.5,"h":19339.5,"l":19305,"c":19305,"v":417.771}
{"ts":1666584660000,"o":19305,"h":19310.5,"l":19270,"c":19310,"v":792.26}
{"ts":1666584720000,"o":19310,"h":19312,"l":19296,"c":19296.5,"v":316.279}
{"ts":1666584780000,"o":19296.5,"h":19296.5,"l":19283,"c":19283,"v":194.287}
{"ts":1666584840000,"o":19283,"h":19292.5,"l":19262,"c":19292.5,"v":584.369}
{"ts":1666584900000,"o":19292.5,"h":19292.5,"l":19269.5,"c":19276.5,"v":260.717}
{"ts":1666584960000,"o":19276.5,"h":19295.5,"l":19276.5,"c":19295.5,"v":127.962}
{"ts":1666585020000,"o":19295.5,"h":19295.5,"l":19290,"c":19290.5,"v":58.849}
{"ts":1666585080000,"o":19290.5,"h":19292,"l":19290,"c":19292,"v":97.475}
{"ts":1666585140000,"o":19292,"h":19298.5,"l":19291.5,"c":19298.5,"v":142.587}
{"ts":1666585200000,"o":19298.5,"h":19303.5,"l":19294.5,"c":19303.5,"v":74.412}
{"ts":1666585260000,"o":19303.5,"h":19308,"l":19303.5,"c":19308,"v":60.101}
{"ts":1666585320000,"o":19308,"h":19308,"l":19307.5,"c":19308,"v":33.534}
{"ts":1666585380000,"o":19308,"h":19308,"l":19307.5,"c":19308,"v":26.699}
{"ts":1666585440000,"o":19308,"h":19310,"l":19307.5,"c":19310,"v":29.096}
{"ts":1666585500000,"o":19310,"h":19312,"l":19304.5,"c":19305,"v":64.629}
{"ts":1666585560000,"o":19305,"h":19305,"l":19293,"c":19293.5,"v":182.033}
{"ts":1666585620000,"o":19293.5,"h":19301,"l":19293,"c":19301,"v":66.718}
{"ts":1666585680000,"o":19301,"h":19305,"l":19301,"c":19304.5,"v":61.187}
{"ts":1666585740000,"o":19304.5,"h":19305,"l":19304.5,"c":19305,"v":15.543}
{"ts":1666585800000,"o":19305,"h":19329,"l":19304.5,"c":19320,"v":318.17}
{"ts":1666585860000,"o":19320,"h":19321.5,"l":19313,"c":19321.5,"v":56.121}
{"ts":1666585920000,"o":19321.5,"h":19321.5,"l":19321,"c":19321,"v":16.234}
{"ts":1666585980000,"o":19321,"h":19323,"l":19321,"c":19322.5,"v":43.032}
{"ts":1666586040000,"o":19322.5,"h":19323,"l":19322.5,"c":19322.5,"v":23.985}
{"ts":1666586100000,"o":19322.5,"h":19323,"l":19315,"c":19315,"v":40.295}
{"ts":1666586160000,"o":19315,"h":19324.5,"l":19315,"c":19324,"v":46.685}
{"ts":1666586220000,"o":19324,"h":19324.5,"l":19317.5,"c":19317.5,"v":28.932}
{"ts":1666586280000,"o":19317.5,"h":19317.5,"l":19314,"c":19316.5,"v":44.34}
{"ts":1666586340000,"o":19316.5,"h":19317,"l":19316.5,"c":19316.5,"v":18.258}
{"ts":1666586400000,"o":19316.5,"h":19317,"l":19307.5,"c":19308,"v":45.987}
{"ts":1666586460000,"o":19308,"h":19308,"l":19301,"c":19306,"v":62.668}
{"ts":1666586520000,"o":19306,"h":19306,"l":19289.5,"c":19289.5,"v":108.174}
{"ts":1666586580000,"o":19289.5,"h":19290.5,"l":19289.5,"c":19290.5,"v":36.89}
{"ts":1666586640000,"o":19290.5,"h":19290.5,"l":19290,"c":19290,"v":22.347}
{"ts":1666586700000,"o":19290,"h":19322.5,"l":19290,"c":19310,"v":182.359}
{"ts":1666586760000,"o":19310,"h":19310,"l":19305,"c":19307,"v":44.24}
{"ts":1666586820000,"o":19307,"h":19308.5,"l":19307,"c":19308.5,"v":78.814}
{"ts":1666586880000,"o":19308.5,"h":19312,"l":19308,"c":19311.5,"v":18.927}
{"ts":1666586940000,"o":19311.5,"h":19318.5,"l":19311.5,"c":19318,"v":49.328}
{"ts":1666587000000,"o":19318,"h":19318.5,"l":19308.5,"c":19315,"v":64.111}
{"ts":1666587060000,"o":19315,"h":19315,"l":19311.5,"c":19311.5,"v":18.076}
{"ts":1666587120000,"o":19311.5,"h":19315,"l":19311.5,"c":19315,"v":27.779}
{"ts":1666587180000,"o":19315,"h":19317,"l":19314.5,"c":19317,"v":28.607}
{"ts":1666587240000,"o":19317,"h":19319,"l":19316.5,"c":19319,"v":19.067}
{"ts":1666587300000,"o":19319,"h":19319.5,"l":19311.5,"c":19312,"v":34.323}
{"ts":1666587360000,"o":19312,"h":19312,"l":19311.5,"c":19312,"v":7.08}
{"ts":1666587420000,"o":19312,"h":19326,"l":19311.5,"c":19325.5,"v":62.584}
{"ts":1666587480000,"o":19325.5,"h":19327.5,"l":19325.5,"c":19327.5,"v":52.722}
{"ts":1666587540000,"o":19327.5,"h":19328,"l":19327,"c":19328,"v":46.674}
{"ts":1666587600000,"o":19328,"h":19329.5,"l":19317.5,"c":19322,"v":86.609}
{"ts":1666587660000,"o":19322,"h":19327,"l":19320,"c":19320,"v":34.436}
{"ts":1666587720000,"o":19320,"h":19320.5,"l":19320,"c":19320,"v":14.237}
{"ts":1666587780000,"o":19320,"h":19320.5,"l":19320,"c":19320.5,"v":30.272}
{"ts":1666587840000,"o":19320.5,"h":19321,"l":19320,"c":19321,"v":9.074}
{"ts":1666587900000,"o":19321,"h":19321,"l":19319.5,"c":19319.5,"v":24.881}
{"ts":1666587960000,"o":19319.5,"h":19320,"l":19314,"c":19314.5,"v":57.182}
{"ts":1666588020000,"o":19314.5,"h":19314.5,"l":19306.5,"c":19306.5,"v":52.144}
{"ts":1666588080000,"o":19306.5,"h":19311.5,"l":19306.5,"c":19311.5,"v":88.333}
{"ts":1666588140000,"o":19311.5,"h":19311.5,"l":19303.5,"c":19304,"v":75.34}
{"ts":1666588200000,"o":19304,"h":19304,"l":19295,"c":19300,"v":186.714}
{"ts":1666588260000,"o":19300,"h":19315.5,"l":19299.5,"c":19315.5,"v":233.471}
{"ts":1666588320000,"o":19315.5,"h":19315.5,"l":19308.5,"c":19308.5,"v":20.905}
{"ts":1666588380000,"o":19308.5,"h":19309,"l":19295.5,"c":19296,"v":83.347}
{"ts":1666588440000,"o":19296,"h":19303.5,"l":19295.5,"c":19303.5,"v":24.724}
{"ts":1666588500000,"o":19303.5,"h":19319.5,"l":19303,"c":19319.5,"v":264.58}
{"ts":1666588560000,"o":19319.5,"h":19322.5,"l":19319,"c":19322.5,"v":61.1}
{"ts":1666588620000,"o":19322.5,"h":19328.5,"l":19322.5,"c":19328.5,"v":49.057}
{"ts":1666588680000,"o":19328.5,"h":19332.5,"l":19328,"c":19332.5,"v":48.193}
{"ts":1666588740000,"o":19332.5,"h":19332.5,"l":19320.5,"c":19321,"v":45.92}
{"ts":1666588800000,"o":19321,"h":19321,"l":19314,"c":19315.5,"v":71.463}
{"ts":1666588860000,"o":19315.5,"h":19316,"l":19315.5,"c":19316,"v":18.512}
{"ts":1666588920000,"o":19316,"h":19319.5,"l":19315.5,"c":19319,"v":22.177}
{"ts":1666588980000,"o":19319,"h":19319.5,"l":19319,"c":19319,"v":8.436}
{"ts":1666589040000,"o":19319,"h":19325,"l":19319,"c":19325,"v":14.685}
{"ts":1666589100000,"o":19325,"h":19325,"l":19324.5,"c":19324.5,"v":9.672}
{"ts":1666589160000,"o":19324.5,"h":19325,"l":19324.5,"c":19325,"v":8.685}
{"ts":1666589220000,"o":19325,"h":19325.5,"l":19324.5,"c":19325.5,"v":86.948}
{"ts":1666589280000,"o":19325.5,"h":19330,"l":19325,"c":19330,"v":74.511}
{"ts":1666589340000,"o":19330,"h":19331,"l":19329.5,"c":19330.5,"v":42.061}
{"ts":1666589400000,"o":19330.5,"h":19331,"l":19321,"c":19327.5,"v":49.789}
{"ts":1666589460000,"o":19327.5,"h":19331,"l":19327,"c":19331,"v":24.926}
{"ts":1666589520000,"o":19331,"h":19331,"l":19325.5,"c":19330,"v":29.43}
{"ts":1666589580000,"o":19330,"h":19330,"l":19323.5,"c":19325.5,"v":36.632}
{"ts":1666589640000,"o":19325.5,"h":19331,"l":19325,"c":19330.5,"v":32.405}
{"ts":1666589700000,"o":19330.5,"h":19331,"l":19324,"c":19325,"v":32.423}
{"ts":1666589760000,"o":19325,"h":19325,"l":19300.5,"c":19300.5,"v":100.315}
{"ts":1666589820000,"o":19300.5,"h":19308.5,"l":19291.5,"c":19308.5,"v":98.997}
{"ts":1666589880000,"o":19308.5,"h":19310,"l":19308,"c":19310,"v":17.914}
{"ts":1666589940000,"o":19310,"h":19319,"l":19309.5,"c":19319,"v":161.688}
{"ts":1666590000000,"o":19319,"h":19319,"l":19318.5,"c":19319,"v":17.217}
{"ts":1666590060000,"o":19319,"h":19319,"l":19318.5,"c":19319,"v":19.445}
{"ts":1666590120000,"o":19319,"h":19319,"l":19318.5,"c":19318.5,"v":8.067}
{"ts":1666590180000,"o":19318.5,"h":19319,"l":19317.5,"c":19317.5,"v":15.227}
{"ts":1666590240000,"o":19317.5,"h":19318,"l":19317.5,"c":19318,"v":8.287}
{"ts":1666590300000,"o":19318,"h":19318,"l":19317.5,"c":19317.5,"v":17.109}
{"ts":1666590360000,"o":19317.5,"h":19318,"l":19313.5,"c":19317.5,"v":21.695}
{"ts":1666590420000,"o":19317.5,"h":19320,"l":19317.5,"c":19319.5,"v":17.663}
{"ts":1666590480000,"o":19319.5,"h":19328.5,"l":19319.5,"c":19328,"v":31.78}
{"ts":1666590540000,"o":19328,"h":19335.5,"l":19328,"c":19335.5,"v":76.052}
{"ts":1666590600000,"o":19335.5,"h":19336,"l":19332.5,"c":19336,"v":28.395}
{"ts":1666590660000,"o":19336,"h":19345,"l":19335.5,"c":19345,"v":81.144}
{"ts":1666590720000,"o":19345,"h":19345,"l":19337,"c":19337,"v":39.507}
{"ts":1666590780000,"o":19337,"h":19337.5,"l":19331,"c":19334.5,"v":39.343}
{"ts":1666590840000,"o":19334.5,"h":19334.5,"l":19330.5,"c":19330.5,"v":14.196}
{"ts":1666590900000,"o":19330.5,"h":19331,"l":19315.5,"c":19316,"v":58.678}
{"ts":1666590960000,"o":19316,"h":19316,"l":19313,"c":19313,"v":18.115}
{"ts":1666591020000,"o":19313,"h":19318.5,"l":19313,"c":19318.5,"v":29.589}
{"ts":1666591080000,"o":19318.5,"h":19318.5,"l":19318,"c":19318,"v":16.398}
{"ts":1666591140000,"o":19318,"h":19328.5,"l":19318,"c":19328,"v":61.215}
{"ts":1666591200000,"o":19328,"h":19328.5,"l":19321.5,"c":19322.5,"v":45.409}
{"ts":1666591260000,"o":19322.5,"h":19331.5,"l":19322.5,"c":19327,"v":58.689}
{"ts":1666591320000,"o":19327,"h":19342,"l":19327,"c":19340,"v":36.868}
{"ts":1666591380000,"o":19340,"h":19340,"l":19339.5,"c":19340,"v":18.383}
{"ts":1666591440000,"o":19340,"h":19341,"l":19339.5,"c":19340.5,"v":20.387}
{"ts":1666591500000,"o":19340.5,"h":19341,"l":19334,"c":19336.5,"v":43.414}
{"ts":1666591560000,"o":19336.5,"h":19336.5,"l":19336,"c":19336.5,"v":20.909}
{"ts":1666591620000,"o":19336.5,"h":19336.5,"l":19331,"c":19331,"v":22.744}
{"ts":1666591680000,"o":19331,"h":19331.5,"l":19327.5,"c":19328,"v":26.763}
{"ts":1666591740000,"o":19328,"h":19328,"l":19327.5,"c":19328,"v":13.985}
{"ts":1666591800000,"o":19328,"h":19331.5,"l":19327.5,"c":19329.5,"v":12.227}
{"ts":1666591860000,"o":19329.5,"h":19329.5,"l":19325,"c":19326,"v":16.918}
{"ts":1666591920000,"o":19326,"h":19327.5,"l":19325.5,"c":19327.5,"v":9.013}
{"ts":1666591980000,"o":19327.5,"h":19331,"l":19327,"c":19330.5,"v":15.391}
{"ts":1666592040000,"o":19330.5,"h":19330.5,"l":19316,"c":19316,"v":45.46}
{"ts":1666592100000,"o":19316,"h":19318.5,"l":19316,"c":19318.5,"v":25.225}
{"ts":1666592160000,"o":19318.5,"h":19329,"l":19318.5,"c":19329,"v":48.245}
{"ts":1666592220000,"o":19329,"h":19342.5,"l":19328.5,"c":19342.5,"v":49.499}
{"ts":1666592280000,"o":19342.5,"h":19342.5,"l":19342,"c":19342,"v":20.567}
{"ts":1666592340000,"o":19342,"h":19342.5,"l":19324,"c":19324,"v":69.475}
{"ts":1666592400000,"o":19324,"h":19329,"l":19324,"c":19329,"v":19.694}
{"ts":1666592460000,"o":19329,"h":19338,"l":19328.5,"c":19337.5,"v":30.228}
{"ts":1666592520000,"o":19337.5,"h":19340,"l":19337.5,"c":19339.5,"v":15.414}
{"ts":1666592580000,"o":19339.5,"h":19340,"l":19339.5,"c":19340,"v":28.41}
{"ts":1666592640000,"o":19340,"h":19340,"l":19339.5,"c":19340,"v":6.989}
{"ts":1666592700000,"o":19340,"h":19340,"l":19335.5,"c":19339.5,"v":25.296}
{"ts":1666592760000,"o":19339.5,"h":19342.5,"l":19339.5,"c":19342.5,"v":36.894}
{"ts":1666592820000,"o":19342.5,"h":19358,"l":19342,"c":19354.5,"v":232.649}
{"ts":1666592880000,"o":19354.5,"h":19357,"l":19354,"c":19356.5,"v":41.563}
{"ts":1666592940000,"o":19356.5,"h":19357.5,"l":19356.5,"c":19357.5,"v":29.439}
{"ts":1666593000000,"o":19357.5,"h":19357.5,"l":19352,"c":19352,"v":62.46}
{"ts":1666593060000,"o":19352,"h":19352.5,"l":19346,"c":19346,"v":84.791}
{"ts":1666593120000,"o":19346,"h":19346.5,"l":19326,"c":19330,"v":69.588}
{"ts":1666593180000,"o":19330,"h":19340,"l":19329.5,"c":19339.5,"v":55.729}
{"ts":1666593240000,"o":19339.5,"h":19352,"l":19339.5,"c":19352,"v":77.592}
{"ts":1666593300000,"o":19352,"h":19352,"l":19342,"c":19345,"v":48.861}
{"ts":1666593360000,"o":19345,"h":19345.5,"l":19335,"c":19335,"v":32.741}
{"ts":1666593420000,"o":19335,"h":19336.5,"l":19335,"c":19336,"v":36.54}
{"ts":1666593480000,"o":19336,"h":19338,"l":19336,"c":19337.5,"v":6.714}
{"ts":1666593540000,"o":19337.5,"h":19339,"l":19336,"c":19336,"v":25.668}
{"ts":1666593600000,"o":19336,"h":19340,"l":19335.5,"c":19336,"v":32.338}
{"ts":1666593660000,"o":19336,"h":19336,"l":19331,"c":19333.5,"v":93.502}
{"ts":1666593720000,"o":19333.5,"h":19334,"l":19333.5,"c":19334,"v":21.079}
{"ts":1666593780000,"o":19334,"h":19338,"l":19333.5,"c":19338,"v":19.168}
{"ts":1666593840000,"o":19338,"h":19342.5,"l":19337.5,"c":19340.5,"v":79.41}
{"ts":1666593900000,"o":19340.5,"h":19340.5,"l":19336,"c":19336.5,"v":14.939}
{"ts":1666593960000,"o":19336.5,"h":19336.5,"l":19335,"c":19335.5,"v":27.621}
{"ts":1666594020000,"o":19335.5,"h":19335.5,"l":19335,"c":19335.5,"v":15.25}
{"ts":1666594080000,"o":19335.5,"h":19335.5,"l":19330,"c":19330.5,"v":21.329}
{"ts":1666594140000,"o":19330.5,"h":19330.5,"l":19330,"c":19330.5,"v":22.023}
{"ts":1666594200000,"o":19330.5,"h":19330.5,"l":19330,"c":19330.5,"v":22.919}
{"ts":1666594260000,"o":19330.5,"h":19330.5,"l":19308,"c":19312,"v":131.52}
{"ts":1666594320000,"o":19312,"h":19312,"l":19305.5,"c":19305.5,"v":59.308}
{"ts":1666594380000,"o":19305.5,"h":19306,"l":19305.5,"c":19306,"v":29.966}
{"ts":1666594440000,"o":19306,"h":19315.5,"l":19306,"c":19310.5,"v":49.154}
{"ts":1666594500000,"o":19310.5,"h":19310.5,"l":19305,"c":19305.5,"v":41.889}
{"ts":1666594560000,"o":19305.5,"h":19305.5,"l":19301,"c":19301,"v":55.612}
{"ts":1666594620000,"o":19301,"h":19301.5,"l":19295,"c":19297.5,"v":203.814}
{"ts":1666594680000,"o":19297.5,"h":19306.5,"l":19297,"c":19306.5,"v":125.337}
{"ts":1666594740000,"o":19306.5,"h":19306.5,"l":19280,"c":19287,"v":394.662}
{"ts":1666594800000,"o":19287,"h":19300,"l":19251.5,"c":19262.5,"v":793.827}
{"ts":1666594860000,"o":19262.5,"h":19296,"l":19262,"c":19296,"v":220.97}
{"ts":1666594920000,"o":19296,"h":19309.5,"l":19288,"c":19309.5,"v":126.928}
{"ts":1666594980000,"o":19309.5,"h":19325,"l":19304,"c":19325,"v":127.196}
{"ts":1666595040000,"o":19325,"h":19333.5,"l":19324.5,"c":19328,"v":106.475}
{"ts":1666595100000,"o":19328,"h":19328,"l":19317,"c":19317.5,"v":70.776}
{"ts":1666595160000,"o":19317.5,"h":19317.5,"l":19311.5,"c":19317.5,"v":113.151}
{"ts":1666595220000,"o":19317.5,"h":19320,"l":19311,"c":19320,"v":62.013}
{"ts":1666595280000,"o":19320,"h":19320,"l":19319.5,"c":19320,"v":24.79}
{"ts":1666595340000,"o":19320,"h":19320,"l":19319.5,"c":19320,"v":22.55}
{"ts":1666595400000,"o":19320,"h":19320,"l":19305,"c":19307.5,"v":81.627}
{"ts":1666595460000,"o":19307.5,"h":19315,"l":19307,"c":19314.5,"v":63.53}
{"ts":1666595520000,"o":19314.5,"h":19320,"l":19314.5,"c":19316,"v":38.112}
{"ts":1666595580000,"o":19316,"h":19316.5,"l":19304,"c":19308.5,"v":29.735}
{"ts":1666595640000,"o":19308.5,"h":19308.5,"l":19302,"c":19308,"v":72.822}
{"ts":1666595700000,"o":19308,"h":19314,"l":19304,"c":19304,"v":69.197}
{"ts":1666595760000,"o":19304,"h":19308.5,"l":19303,"c":19303,"v":43.013}
{"ts":1666595820000,"o":19303,"h":19313.5,"l":19302.5,"c":19306.5,"v":167.851}
{"ts":1666595880000,"o":19306.5,"h":19306.5,"l":19260,"c":19260.5,"v":417.874}
{"ts":1666595940000,"o":19260.5,"h":19275.5,"l":19260,"c":19261,"v":305.012}
{"ts":1666596000000,"o":19261,"h":19270.5,"l":19261,"c":19270,"v":159.286}
{"ts":1666596060000,"o":19270,"h":19270.5,"l":19260.5,"c":19269.5,"v":130.858}
{"ts":1666596120000,"o":19269.5,"h":19275,"l":19266,"c":19275,"v":60.509}
{"ts":1666596180000,"o":19275,"h":19288,"l":19274.5,"c":19282.5,"v":71.546}
{"ts":1666596240000,"o":19282.5,"h":19282.5,"l":19262,"c":19262.5,"v":127.472}
{"ts":1666596300000,"o":19262.5,"h":19270.5,"l":19260,"c":19270.5,"v":155.136}
{"ts":1666596360000,"o":19270.5,"h":19277,"l":19270,"c":19276.5,"v":32.672}
{"ts":1666596420000,"o":19276.5,"h":19282.5,"l":19276.5,"c":19282.5,"v":25.58}
{"ts":1666596480000,"o":19282.5,"h":19289,"l":19282,"c":19283.5,"v":138.63}
{"ts":1666596540000,"o":19283.5,"h":19291,"l":19280,"c":19286.5,"v":109.284}
{"ts":1666596600000,"o":19286.5,"h":19290,"l":19280.5,"c":19282.5,"v":39.017}
{"ts":1666596660000,"o":19282.5,"h":19286,"l":19276.5,"c":19282.5,"v":23.983}
{"ts":1666596720000,"o":19282.5,"h":19282.5,"l":19263.5,"c":19268,"v":72.072}
{"ts":1666596780000,"o":19268,"h":19275,"l":19267.5,"c":19269.5,"v":56.316}
{"ts":1666596840000,"o":19269.5,"h":19279,"l":19269,"c":19276.5,"v":60.771}
{"ts":1666596900000,"o":19276.5,"h":19284,"l":19276,"c":19284,"v":18.091}
{"ts":1666596960000,"o":19284,"h":19289.5,"l":19284,"c":19285,"v":92.979}
{"ts":1666597020000,"o":19285,"h":19285.5,"l":19280,"c":19285,"v":23.987}
{"ts":1666597080000,"o":19285,"h":19288,"l":19284.5,"c":19285.5,"v":25.572}
{"ts":1666597140000,"o":19285.5,"h":19289,"l":19285,"c":19289,"v":39.598}
{"ts":1666597200000,"o":19289,"h":19290,"l":19288.5,"c":19290,"v":40.723}
{"ts":1666597260000,"o":19290,"h":19294,"l":19289.5,"c":19294,"v":67.579}
{"ts":1666597320000,"o":19294,"h":19294,"l":19290.5,"c":19291,"v":32.642}
{"ts":1666597380000,"o":19291,"h":19291,"l":19285,"c":19291,"v":48.502}
{"ts":1666597440000,"o":19291,"h":19291,"l":19287,"c":19287.5,"v":27.697}
{"ts":1666597500000,"o":19287.5,"h":19287.5,"l":19280,"c":19280.5,"v":33.983}
{"ts":1666597560000,"o":19280.5,"h":19280.5,"l":19274.5,"c":19275,"v":42.029}
{"ts":1666597620000,"o":19275,"h":19289.5,"l":19274.5,"c":19289.5,"v":44.06}
{"ts":1666597680000,"o":19289.5,"h":19299,"l":19289,"c":19299,"v":145.299}
{"ts":1666597740000,"o":19299,"h":19305.5,"l":19298.5,"c":19305.5,"v":92.196}
{"ts":1666597800000,"o":19305.5,"h":19305.5,"l":19302,"c":19304.5,"v":129.624}
{"ts":1666597860000,"o":19304.5,"h":19305,"l":19304.5,"c":19305,"v":82.687}
{"ts":1666597920000,"o":19305,"h":19319,"l":19304.5,"c":19309.5,"v":203.888}
{"ts":1666597980000,"o":19309.5,"h":19312.5,"l":19309,"c":19312.5,"v":60.297}
{"ts":1666598040000,"o":19312.5,"h":19313,"l":19310,"c":19311,"v":78.911}
{"ts":1666598100000,"o":19311,"h":19311,"l":19310.5,"c":19310.5,"v":39.179}
{"ts":1666598160000,"o":19310.5,"h":19311,"l":19310,"c":19310,"v":28.287}
{"ts":1666598220000,"o":19310,"h":19310.5,"l":19310,"c":19310,"v":27.778}
{"ts":1666598280000,"o":19310,"h":19317,"l":19310,"c":19317,"v":84.66}
{"ts":1666598340000,"o":19317,"h":19317,"l":19315,"c":19315,"v":30.753}
{"ts":1666598400000,"o":19315,"h":19315.5,"l":19311.5,"c":19314,"v":147.142}
{"ts":1666598460000,"o":19314,"h":19315,"l":19313.5,"c":19315,"v":23.745}
{"ts":1666598520000,"o":19315,"h":19315,"l":19297,"c":19300.5,"v":113.475}
{"ts":1666598580000,"o":19300.5,"h":19314,"l":19300,"c":19314,"v":63.513}
{"ts":1666598640000,"o":19314,"h":19315,"l":19313.5,"c":19315,"v":50.292}
{"ts":1666598700000,"o":19315,"h":19315,"l":19310,"c":19310.5,"v":53.33}
{"ts":1666598760000,"o":19310.5,"h":19310.5,"l":19305,"c":19305.5,"v":38.002}
{"ts":1666598820000,"o":19305.5,"h":19315.5,"l":19305,"c":19310.5,"v":38.33}
{"ts":1666598880000,"o":19310.5,"h":19320,"l":19310,"c":19320,"v":72.437}
{"ts":1666598940000,"o":19320,"h":19325,"l":19319.5,"c":19324.5,"v":172.595}
{"ts":1666599000000,"o":19324.5,"h":19325,"l":19316,"c":19316.5,"v":51.18}
{"ts":1666599060000,"o":19316.5,"h":19321,"l":19315,"c":19321,"v":70.908}
{"ts":1666599120000,"o":19321,"h":19323,"l":19320.5,"c":19322.5,"v":33.823}
{"ts":1666599180000,"o":19322.5,"h":19327.5,"l":19319,"c":19319,"v":53.363}
{"ts":1666599240000,"o":19319,"h":19321.5,"l":19319,"c":19321.5,"v":53.04}
{"ts":1666599300000,"o":19321.5,"h":19321.5,"l":19319.5,"c":19320,"v":35.395}
{"ts":1666599360000,"o":19320,"h":19323,"l":19318,"c":19318.5,"v":34.345}
{"ts":1666599420000,"o":19318.5,"h":19318.5,"l":19307.5,"c":19308,"v":36.408}
{"ts":1666599480000,"o":19308,"h":19308,"l":19306,"c":19306,"v":15.749}
{"ts":1666599540000,"o":19306,"h":19308,"l":19306,"c":19307.5,"v":20.495}
{"ts":1666599600000,"o":19307.5,"h":19308.5,"l":19307.5,"c":19308,"v":22.254}
{"ts":1666599660000,"o":19308,"h":19308.5,"l":19301.5,"c":19302,"v":36.316}
{"ts":1666599720000,"o":19302,"h":19302,"l":19298,"c":19298.5,"v":74.756}
{"ts":1666599780000,"o":19298.5,"h":19298.5,"l":19290.5,"c":19296.5,"v":123.982}
{"ts":1666599840000,"o":19296.5,"h":19296.5,"l":19290,"c":19292,"v":79.617}
{"ts":1666599900000,"o":19292,"h":19292.5,"l":19290,"c":19290.5,"v":55.047}
{"ts":1666599960000,"o":19290.5,"h":19292.5,"l":19286,"c":19292,"v":102.805}
{"ts":1666600020000,"o":19292,"h":19304.5,"l":19292,"c":19304,"v":61.001}
{"ts":1666600080000,"o":19304,"h":19304.5,"l":19304,"c":19304,"v":20.727}
{"ts":1666600140000,"o":19304,"h":19304.5,"l":19304,"c":19304.5,"v":40.213}
{"ts":1666600200000,"o":19304.5,"h":19304.5,"l":19300.5,"c":19302.5,"v":43.074}
{"ts":1666600260000,"o":19302.5,"h":19302.5,"l":19302,"c":19302,"v":4.233}
{"ts":1666600320000,"o":19302,"h":19307.5,"l":19302,"c":19307.5,"v":54.707}
{"ts":1666600380000,"o":19307.5,"h":19307.5,"l":19303.5,"c":19303.5,"v":8.44}
{"ts":1666600440000,"o":19303.5,"h":19304,"l":19303.5,"c":19303.5,"v":120.724}
{"ts":1666600500000,"o":19303.5,"h":19304,"l":19303.5,"c":19304,"v":9.619}
{"ts":1666600560000,"o":19304,"h":19307,"l":19303,"c":19307,"v":62.439}
{"ts":1666600620000,"o":19307,"h":19309.5,"l":19306.5,"c":19309,"v":21.318}
{"ts":1666600680000,"o":19309,"h":19309.5,"l":19309,"c":19309.5,"v":13.632}
{"ts":1666600740000,"o":19309.5,"h":19309.5,"l":19309,"c":19309.5,"v":13.547}
{"ts":1666600800000,"o":19309.5,"h":19310,"l":19309,"c":19309.5,"v":46.499}
{"ts":1666600860000,"o":19309.5,"h":19314,"l":19309.5,"c":19313.5,"v":25.498}
{"ts":1666600920000,"o":19313.5,"h":19314,"l":19303,"c":19303.5,"v":46.22}
{"ts":1666600980000,"o":19303.5,"h":19312,"l":19303,"c":19311.5,"v":67.52}
{"ts":1666601040000,"o":19311.5,"h":19319,"l":19311.5,"c":19318.5,"v":28.953}
{"ts":1666601100000,"o":19318.5,"h":19319,"l":19318.5,"c":19318.5,"v":20.963}
{"ts":1666601160000,"o":19318.5,"h":19328,"l":19318.5,"c":19326.5,"v":217.244}
{"ts":1666601220000,"o":19326.5,"h":19329,"l":19326.5,"c":19329,"v":85.74}
{"ts":1666601280000,"o":19329,"h":19329,"l":19328.5,"c":19329,"v":42.168}
{"ts":1666601340000,"o":19329,"h":19329,"l":19327,"c":19327.5,"v":42.618}
{"ts":1666601400000,"o":19327.5,"h":19327.5,"l":19327,"c":19327,"v":25.347}
{"ts":1666601460000,"o":19327,"h":19328,"l":19327,"c":19327.5,"v":24.614}
{"ts":1666601520000,"o":19327.5,"h":19329.5,"l":19327.5,"c":19329,"v":15.574}
{"ts":1666601580000,"o":19329,"h":19329.5,"l":19329,"c":19329,"v":28.446}
{"ts":1666601640000,"o":19329,"h":19329.5,"l":19329,"c":19329,"v":19.165}
{"ts":1666601700000,"o":19329,"h":19330,"l":19329,"c":19329.5,"v":39.068}
{"ts":1666601760000,"o":19329.5,"h":19331.5,"l":19329.5,"c":19331,"v":53.183}
{"ts":1666601820000,"o":19331,"h":19336,"l":19331,"c":19333.5,"v":140.342}
{"ts":1666601880000,"o":19333.5,"h":19333.5,"l":19333,"c":19333.5,"v":11.124}
{"ts":1666601940000,"o":19333.5,"h":19333.5,"l":19333,"c":19333.5,"v":20.804}
{"ts":1666602000000,"o":19333.5,"h":19333.5,"l":19328,"c":19328.5,"v":46.282}
{"ts":1666602060000,"o":19328.5,"h":19328.5,"l":19323.5,"c":19323.5,"v":41.712}
{"ts":1666602120000,"o":19323.5,"h":19324,"l":19323.5,"c":19324,"v":14.203}
{"ts":1666602180000,"o":19324,"h":19324,"l":19323.5,"c":19323.5,"v":16.701}
{"ts":1666602240000,"o":19323.5,"h":19324,"l":19323.5,"c":19324,"v":23.712}
{"ts":1666602300000,"o":19324,"h":19324,"l":19321.5,"c":19322,"v":16.721}
{"ts":1666602360000,"o":19322,"h":19322,"l":19321.5,"c":19321.5,"v":27.922}
{"ts":1666602420000,"o":19321.5,"h":19322,"l":19321,"c":19321.5,"v":22.483}
{"ts":1666602480000,"o":19321.5,"h":19321.5,"l":19319,"c":19319.5,"v":26.02}
{"ts":1666602540000,"o":19319.5,"h":19319.5,"l":19318.5,"c":19318.5,"v":14.818}
{"ts":1666602600000,"o":19318.5,"h":19319,"l":19317,"c":19317,"v":30.926}
{"ts":1666602660000,"o":19317,"h":19317.5,"l":19317,"c":19317.5,"v":9.327}
{"ts":1666602720000,"o":19317.5,"h":19317.5,"l":19310,"c":19310.5,"v":130.518}
{"ts":1666602780000,"o":19310.5,"h":19313,"l":19310.5,"c":19313,"v":41.93}
{"ts":1666602840000,"o":19313,"h":19313,"l":19311,"c":19311,"v":8.458}
{"ts":1666602900000,"o":19311,"h":19311.5,"l":19310,"c":19310,"v":33.718}
{"ts":1666602960000,"o":19310,"h":19310.5,"l":19308,"c":19308.5,"v":22.036}
{"ts":1666603020000,"o":19308.5,"h":19308.5,"l":19308,"c":19308,"v":11.166}
{"ts":1666603080000,"o":19308,"h":19308.5,"l":19308,"c":19308.5,"v":6.846}
{"ts":1666603140000,"o":19308.5,"h":19308.5,"l":19308,"c":19308.5,"v":9.879}
{"ts":1666603200000,"o":19308.5,"h":19315.5,"l":19308,"c":19315,"v":55.365}
{"ts":1666603260000,"o":19315,"h":19315.5,"l":19312.5,"c":19312.5,"v":6.928}
{"ts":1666603320000,"o":19312.5,"h":19316.5,"l":19312.5,"c":19316.5,"v":26.287}
{"ts":1666603380000,"o":19316.5,"h":19316.5,"l":19316,"c":19316.5,"v":6.782}
{"ts":1666603440000,"o":19316.5,"h":19317.5,"l":19316,"c":19317,"v":61.159}
{"ts":1666603500000,"o":19317,"h":19321,"l":19317,"c":19320.5,"v":19.771}
{"ts":1666603560000,"o":19320.5,"h":19327,"l":19320.5,"c":19326.5,"v":39.382}
{"ts":1666603620000,"o":19326.5,"h":19331,"l":19326.5,"c":19330.5,"v":47.945}
{"ts":1666603680000,"o":19330.5,"h":19331,"l":19330.5,"c":19330.5,"v":46.809}
{"ts":1666603740000,"o":19330.5,"h":19331,"l":19330.5,"c":19330.5,"v":54.413}
{"ts":1666603800000,"o":19330.5,"h":19331,"l":19327,"c":19327,"v":46.354}
{"ts":1666603860000,"o":19327,"h":19327.5,"l":19320,"c":19320.5,"v":64.407}
{"ts":1666603920000,"o":19320.5,"h":19335.5,"l":19320,"c":19335,"v":59.037}
{"ts":1666603980000,"o":19335,"h":19344,"l":19335,"c":19343.5,"v":143.196}
{"ts":1666604040000,"o":19343.5,"h":19344,"l":19339,"c":19339,"v":148.588}
{"ts":1666604100000,"o":19339,"h":19368,"l":19336,"c":19347,"v":490.019}
{"ts":1666604160000,"o":19347,"h":19347,"l":19346.5,"c":19346.5,"v":97.444}
{"ts":1666604220000,"o":19346.5,"h":19347,"l":19346.5,"c":19347,"v":19.526}
{"ts":1666604280000,"o":19347,"h":19357.5,"l":19346.5,"c":19357,"v":62.265}
{"ts":1666604340000,"o":19357,"h":19357.5,"l":19357,"c":19357,"v":44.576}
{"ts":1666604400000,"o":19357,"h":19357.5,"l":19343,"c":19343.5,"v":94.724}
{"ts":1666604460000,"o":19343.5,"h":19343.5,"l":19341,"c":19341,"v":23.663}
{"ts":1666604520000,"o":19341,"h":19350.5,"l":19341,"c":19350,"v":24.236}
{"ts":1666604580000,"o":19350,"h":19350.5,"l":19350,"c":19350.5,"v":19.524}
{"ts":1666604640000,"o":19350.5,"h":19350.5,"l":19350,"c":19350,"v":20.345}
{"ts":1666604700000,"o":19350,"h":19350.5,"l":19350,"c":19350,"v":10.271}
{"ts":1666604760000,"o":19350,"h":19362.5,"l":19350,"c":19362,"v":118.399}
{"ts":1666604820000,"o":19362,"h":19363,"l":19362,"c":19362.5,"v":46.577}
{"ts":1666604880000,"o":19362.5,"h":19365,"l":19362.5,"c":19365,"v":30.529}
{"ts":1666604940000,"o":19365,"h":19368,"l":19364.5,"c":19367.5,"v":34.221}
{"ts":1666605000000,"o":19367.5,"h":19368,"l":19360.5,"c":19361,"v":43.534}
{"ts":1666605060000,"o":19361,"h":19367,"l":19360.5,"c":19361.5,"v":107.113}
{"ts":1666605120000,"o":19361.5,"h":19379,"l":19361.5,"c":19378.5,"v":198.466}
{"ts":1666605180000,"o":19378.5,"h":19386.5,"l":19378.5,"c":19386,"v":178.676}
{"ts":1666605240000,"o":19386,"h":19397,"l":19386,"c":19386.5,"v":303.563}
{"ts":1666605300000,"o":19386.5,"h":19387,"l":19386.5,"c":19387,"v":65.637}
{"ts":1666605360000,"o":19387,"h":19387,"l":19374,"c":19378.5,"v":247.16}
{"ts":1666605420000,"o":19378.5,"h":19378.5,"l":19378,"c":19378.5,"v":55.854}
{"ts":1666605480000,"o":19378.5,"h":19380.5,"l":19378,"c":19380,"v":55.019}
{"ts":1666605540000,"o":19380,"h":19380.5,"l":19380,"c":19380,"v":35.221}
{"ts":1666605600000,"o":19380,"h":19380.5,"l":19372,"c":19372,"v":147.191}
{"ts":1666605660000,"o":19372,"h":19391.5,"l":19372,"c":19391.5,"v":79.096}
{"ts":1666605720000,"o":19391.5,"h":19391.5,"l":19383.5,"c":19384.5,"v":118.795}
{"ts":1666605780000,"o":19384.5,"h":19385,"l":19378,"c":19383.5,"v":71.289}
{"ts":1666605840000,"o":19383.5,"h":19384,"l":19383.5,"c":19383.5,"v":17.617}
{"ts":1666605900000,"o":19383.5,"h":19384,"l":19372.5,"c":19379.5,"v":46.97}
{"ts":1666605960000,"o":19379.5,"h":19380,"l":19374,"c":19374,"v":31.807}
{"ts":1666606020000,"o":19374,"h":19374.5,"l":19370,"c":19370.5,"v":70.305}
{"ts":1666606080000,"o":19370.5,"h":19370.5,"l":19361.5,"c":19361.5,"v":68.237}
{"ts":1666606140000,"o":19361.5,"h":19365,"l":19359,"c":19365,"v":135.507}
{"ts":1666606200000,"o":19365,"h":19370,"l":19364.5,"c":19369.5,"v":47.436}
{"ts":1666606260000,"o":19369.5,"h":19370,"l":19369.5,"c":19369.5,"v":19.282}
{"ts":1666606320000,"o":19369.5,"h":19380,"l":19369.5,"c":19380,"v":31.63}
{"ts":1666606380000,"o":19380,"h":19380,"l":19375.5,"c":19375.5,"v":34.881}
{"ts":1666606440000,"o":19375.5,"h":19375.5,"l":19375,"c":19375,"v":41.233}
{"ts":1666606500000,"o":19375,"h":19388.5,"l":19375,"c":19388,"v":85.71}
{"ts":1666606560000,"o":19388,"h":19424,"l":19388,"c":19397.5,"v":590.589}
{"ts":1666606620000,"o":19397.5,"h":19404.5,"l":19397.5,"c":19402.5,"v":210.535}
{"ts":1666606680000,"o":19402.5,"h":19410,"l":19402,"c":19409.5,"v":102.944}
{"ts":1666606740000,"o":19409.5,"h":19420,"l":19409.5,"c":19420,"v":219.875}
{"ts":1666606800000,"o":19420,"h":19425.5,"l":19409.5,"c":19415,"v":230.51}
{"ts":1666606860000,"o":19415,"h":19425,"l":19410,"c":19412,"v":217.946}
{"ts":1666606920000,"o":19412,"h":19412.5,"l":19410,"c":19410,"v":56.254}
{"ts":1666606980000,"o":19410,"h":19422,"l":19410,"c":19422,"v":60.382}
{"ts":1666607040000,"o":19422,"h":19422,"l":19421.5,"c":19422,"v":74.256}
{"ts":1666607100000,"o":19422,"h":19422,"l":19419,"c":19419.5,"v":95.839}
{"ts":1666607160000,"o":19419.5,"h":19419.5,"l":19411,"c":19411.5,"v":86.496}
{"ts":1666607220000,"o":19411.5,"h":19415.5,"l":19406,"c":19415,"v":92.907}
{"ts":1666607280000,"o":19415,"h":19423.5,"l":19415,"c":19423,"v":44.552}
{"ts":1666607340000,"o":19423,"h":19425,"l":19423,"c":19423,"v":57.437}
{"ts":1666607400000,"o":19423,"h":19439,"l":19423,"c":19429,"v":265.547}
{"ts":1666607460000,"o":19429,"h":19433,"l":19429,"c":19432.5,"v":62.614}
{"ts":1666607520000,"o":19432.5,"h":19433,"l":19425,"c":19425,"v":54.773}
{"ts":1666607580000,"o":19425,"h":19430.5,"l":19425,"c":19427,"v":35.191}
{"ts":1666607640000,"o":19427,"h":19427,"l":19399.5,"c":19404.5,"v":296.517}
{"ts":1666607700000,"o":19404.5,"h":19408,"l":19391.5,"c":19398,"v":177.438}
{"ts":1666607760000,"o":19398,"h":19400,"l":19394.5,"c":19399.5,"v":53.451}
{"ts":1666607820000,"o":19399.5,"h":19400,"l":19395,"c":19397.5,"v":36.324}
{"ts":1666607880000,"o":19397.5,"h":19398,"l":19397.5,"c":19397.5,"v":35.219}
{"ts":1666607940000,"o":19397.5,"h":19403.5,"l":19397.5,"c":19397.5,"v":62.116}
{"ts":1666608000000,"o":19397.5,"h":19399.5,"l":19393.5,"c":19394,"v":50.327}
{"ts":1666608060000,"o":19394,"h":19394,"l":19393.5,"c":19394,"v":49.16}
{"ts":1666608120000,"o":19394,"h":19394,"l":19378,"c":19381,"v":197.278}
{"ts":1666608180000,"o":19381,"h":19381,"l":19374,"c":19374,"v":136.226}
{"ts":1666608240000,"o":19374,"h":19374.5,"l":19374,"c":19374.5,"v":30.501}
{"ts":1666608300000,"o":19374.5,"h":19374.5,"l":19356.5,"c":19356.5,"v":257.61}
{"ts":1666608360000,"o":19356.5,"h":19364,"l":19356.5,"c":19364,"v":67.645}
{"ts":1666608420000,"o":19364,"h":19369.5,"l":19359.5,"c":19369.5,"v":80.493}
{"ts":1666608480000,"o":19369.5,"h":19369.5,"l":19366,"c":19366.5,"v":31.593}
{"ts":1666608540000,"o":19366.5,"h":19370,"l":19365.5,"c":19370,"v":54.111}
{"ts":1666608600000,"o":19370,"h":19379.5,"l":19369.5,"c":19379,"v":49.902}
{"ts":1666608660000,"o":19379,"h":19384,"l":19379,"c":19384,"v":71.382}
{"ts":1666608720000,"o":19384,"h":19385.5,"l":19381.5,"c":19382,"v":42.309}
{"ts":1666608780000,"o":19382,"h":19382,"l":19367.5,"c":19367.5,"v":72.11}
{"ts":1666608840000,"o":19367.5,"h":19369,"l":19367.5,"c":19368.5,"v":28.064}
{"ts":1666608900000,"o":19368.5,"h":19385,"l":19368.5,"c":19384.5,"v":49.251}
{"ts":1666608960000,"o":19384.5,"h":19386.5,"l":19384.5,"c":19386.5,"v":85.234}
{"ts":1666609020000,"o":19386.5,"h":19386.5,"l":19384,"c":19384,"v":50.315}
{"ts":1666609080000,"o":19384,"h":19388,"l":19384,"c":19388,"v":16.071}
{"ts":1666609140000,"o":19388,"h":19394,"l":19387.5,"c":19394,"v":42.547}
{"ts":1666609200000,"o":19394,"h":19394,"l":19387.5,"c":19387.5,"v":84.974}
{"ts":1666609260000,"o":19387.5,"h":19388,"l":19387.5,"c":19387.5,"v":25.333}
{"ts":1666609320000,"o":19387.5,"h":19388.5,"l":19387.5,"c":19388,"v":15.835}
{"ts":1666609380000,"o":19388,"h":19394.5,"l":19388,"c":19391,"v":37.022}
{"ts":1666609440000,"o":19391,"h":19394,"l":19391,"c":19393.5,"v":12.109}
{"ts":1666609500000,"o":19393.5,"h":19395,"l":19391,"c":19391,"v":27.738}
{"ts":1666609560000,"o":19391,"h":19391.5,"l":19377.5,"c":19377.5,"v":88.882}
{"ts":1666609620000,"o":19377.5,"h":19378,"l":19377.5,"c":19377.5,"v":13.479}
{"ts":1666609680000,"o":19377.5,"h":19378,"l":19377.5,"c":19377.5,"v":9.003}
{"ts":1666609740000,"o":19377.5,"h":19378,"l":19369.5,"c":19370,"v":82.263}
{"ts":1666609800000,"o":19370,"h":19370,"l":19369,"c":19369,"v":29.349}
{"ts":1666609860000,"o":19369,"h":19369.5,"l":19369,"c":19369.5,"v":23.215}
{"ts":1666609920000,"o":19369.5,"h":19377.5,"l":19369,"c":19377,"v":71.727}
{"ts":1666609980000,"o":19377,"h":19379,"l":19377,"c":19379,"v":14.467}
{"ts":1666610040000,"o":19379,"h":19379,"l":19373,"c":19373,"v":25.456}
{"ts":1666610100000,"o":19373,"h":19373,"l":19372.5,"c":19372.5,"v":20.735}
{"ts":1666610160000,"o":19372.5,"h":19373,"l":19372.5,"c":19372.5,"v":8.837}
{"ts":1666610220000,"o":19372.5,"h":19373,"l":19370,"c":19370.5,"v":18.822}
{"ts":1666610280000,"o":19370.5,"h":19370.5,"l":19366.5,"c":19368.5,"v":242.045}
{"ts":1666610340000,"o":19368.5,"h":19369,"l":19368.5,"c":19369,"v":10.425}
{"ts":1666610400000,"o":19369,"h":19369,"l":19368.5,"c":19369,"v":17.383}
{"ts":1666610460000,"o":19369,"h":19369,"l":19343.5,"c":19356.5,"v":518.959}
{"ts":1666610520000,"o":19356.5,"h":19357,"l":19351.5,"c":19354,"v":104.094}
{"ts":1666610580000,"o":19354,"h":19359.5,"l":19354,"c":19359,"v":51.358}
{"ts":1666610640000,"o":19359,"h":19366.5,"l":19359,"c":19366.5,"v":35.573}
{"ts":1666610700000,"o":19366.5,"h":19366.5,"l":19362.5,"c":19363,"v":28.336}
{"ts":1666610760000,"o":19363,"h":19363,"l":19360,"c":19360.5,"v":11.199}
{"ts":1666610820000,"o":19360.5,"h":19360.5,"l":19359.5,"c":19359.5,"v":103.052}
{"ts":1666610880000,"o":19359.5,"h":19360,"l":19359.5,"c":19359.5,"v":42.28}
{"ts":1666610940000,"o":19359.5,"h":19374,"l":19359.5,"c":19373.5,"v":81.623}
{"ts":1666611000000,"o":19373.5,"h":19374,"l":19373,"c":19373.5,"v":26.951}
{"ts":1666611060000,"o":19373.5,"h":19396,"l":19370,"c":19388.5,"v":212.836}
{"ts":1666611120000,"o":19388.5,"h":19388.5,"l":19385,"c":19385,"v":49.117}
{"ts":1666611180000,"o":19385,"h":19390.5,"l":19385,"c":19390,"v":39.554}
{"ts":1666611240000,"o":19390,"h":19397,"l":19390,"c":19397,"v":50.62}
{"ts":1666611300000,"o":19397,"h":19397,"l":19385.5,"c":19388.5,"v":286.88}
{"ts":1666611360000,"o":19388.5,"h":19400.5,"l":19388,"c":19399.5,"v":49.841}
{"ts":1666611420000,"o":19399.5,"h":19403,"l":19397.5,"c":19397.5,"v":134.817}
{"ts":1666611480000,"o":19397.5,"h":19398,"l":19397.5,"c":19397.5,"v":24.925}
{"ts":1666611540000,"o":19397.5,"h":19400.5,"l":19397.5,"c":19400.5,"v":126.886}
{"ts":1666611600000,"o":19400.5,"h":19400.5,"l":19397.5,"c":19398,"v":44.889}
{"ts":1666611660000,"o":19398,"h":19403.5,"l":19398,"c":19403.5,"v":47.473}
{"ts":1666611720000,"o":19403.5,"h":19409,"l":19403,"c":19406.5,"v":47.056}
{"ts":1666611780000,"o":19406.5,"h":19407.5,"l":19405,"c":19407,"v":44.198}
{"ts":1666611840000,"o":19407,"h":19407.5,"l":19407,"c":19407.5,"v":9.915}
{"ts":1666611900000,"o":19407.5,"h":19409,"l":19407,"c":19409,"v":48.763}
{"ts":1666611960000,"o":19409,"h":19409,"l":19408.5,"c":19409,"v":13.813}
{"ts":1666612020000,"o":19409,"h":19415.5,"l":19408.5,"c":19415.5,"v":69.124}
{"ts":1666612080000,"o":19415.5,"h":19429,"l":19415,"c":19425,"v":163.237}
{"ts":1666612140000,"o":19425,"h":19425.5,"l":19413.5,"c":19414,"v":288.871}
{"ts":1666612200000,"o":19414,"h":19419,"l":19413.5,"c":19419,"v":29.835}
{"ts":1666612260000,"o":19419,"h":19419.5,"l":19410.5,"c":19411,"v":104.022}
{"ts":1666612320000,"o":19411,"h":19411,"l":19404.5,"c":19408,"v":110.267}
{"ts":1666612380000,"o":19408,"h":19408.5,"l":19400.5,"c":19401,"v":35.65}
{"ts":1666612440000,"o":19401,"h":19401,"l":19400,"c":19400,"v":101.011}
{"ts":1666612500000,"o":19400,"h":19410.5,"l":19400,"c":19410.5,"v":65.341}
{"ts":1666612560000,"o":19410.5,"h":19417.5,"l":19410,"c":19414,"v":139.201}
{"ts":1666612620000,"o":19414,"h":19414,"l":19412.5,"c":19413,"v":11.078}
{"ts":1666612680000,"o":19413,"h":19413,"l":19412.5,"c":19412.5,"v":24.442}
{"ts":1666612740000,"o":19412.5,"h":19413,"l":19410.5,"c":19411,"v":169.209}
{"ts":1666612800000,"o":19411,"h":19411,"l":19403.5,"c":19404,"v":96.12}
{"ts":1666612860000,"o":19404,"h":19404,"l":19390,"c":19393,"v":110.583}
{"ts":1666612920000,"o":19393,"h":19393.5,"l":19388,"c":19388,"v":63.876}
{"ts":1666612980000,"o":19388,"h":19392.5,"l":19380,"c":19389,"v":130.949}
{"ts":1666613040000,"o":19389,"h":19389,"l":19388.5,"c":19389,"v":16.698}
{"ts":1666613100000,"o":19389,"h":19397.5,"l":19388.5,"c":19397.5,"v":110.173}
{"ts":1666613160000,"o":19397.5,"h":19400,"l":19397,"c":19399.5,"v":39.613}
{"ts":1666613220000,"o":19399.5,"h":19400,"l":19399.5,"c":19399.5,"v":14.99}
{"ts":1666613280000,"o":19399.5,"h":19400,"l":19397,"c":19397.5,"v":74.309}
{"ts":1666613340000,"o":19397.5,"h":19400,"l":19396,"c":19399.5,"v":117.171}
{"ts":1666613400000,"o":19399.5,"h":19402.5,"l":19399.5,"c":19402.5,"v":23.426}
{"ts":1666613460000,"o":19402.5,"h":19424,"l":19402.5,"c":19423.5,"v":439.542}
{"ts":1666613520000,"o":19423.5,"h":19435,"l":19423.5,"c":19435,"v":175.164}
{"ts":1666613580000,"o":19435,"h":19435.5,"l":19431.5,"c":19435,"v":145.097}
{"ts":1666613640000,"o":19435,"h":19435.5,"l":19422,"c":19422.5,"v":72.955}
{"ts":1666613700000,"o":19422.5,"h":19422.5,"l":19415.5,"c":19416,"v":81.347}
{"ts":1666613760000,"o":19416,"h":19416,"l":19412,"c":19412.5,"v":41.396}
{"ts":1666613820000,"o":19412.5,"h":19412.5,"l":19393,"c":19393,"v":119.646}
{"ts":1666613880000,"o":19393,"h":19393.5,"l":19389,"c":19389.5,"v":64.318}
{"ts":1666613940000,"o":19389.5,"h":19395,"l":19389,"c":19395,"v":27.174}
{"ts":1666614000000,"o":19395,"h":19395,"l":19379,"c":19379,"v":59.609}
{"ts":1666614060000,"o":19379,"h":19379.5,"l":19379,"c":19379,"v":53.93}
{"ts":1666614120000,"o":19379,"h":19379.5,"l":19370.5,"c":19371,"v":149.792}
{"ts":1666614180000,"o":19371,"h":19371,"l":19366,"c":19366,"v":85.425}
{"ts":1666614240000,"o":19366,"h":19366.5,"l":19366,"c":19366.5,"v":74.579}
{"ts":1666614300000,"o":19366.5,"h":19376.5,"l":19366,"c":19375.5,"v":131.109}
{"ts":1666614360000,"o":19375.5,"h":19375.5,"l":19365,"c":19365,"v":44.655}
{"ts":1666614420000,"o":19365,"h":19365.5,"l":19358.5,"c":19358.5,"v":140.062}
{"ts":1666614480000,"o":19358.5,"h":19359,"l":19355,"c":19357,"v":177.312}
{"ts":1666614540000,"o":19357,"h":19362,"l":19355.5,"c":19362,"v":53.491}
{"ts":1666614600000,"o":19362,"h":19363,"l":19358,"c":19358.5,"v":131.301}
{"ts":1666614660000,"o":19358.5,"h":19358.5,"l":19337,"c":19350.5,"v":390.626}
{"ts":1666614720000,"o":19350.5,"h":19350.5,"l":19341,"c":19341.5,"v":113.708}
{"ts":1666614780000,"o":19341.5,"h":19341.5,"l":19341,"c":19341.5,"v":73.129}
{"ts":1666614840000,"o":19341.5,"h":19341.5,"l":19305,"c":19319.5,"v":797.507}
{"ts":1666614900000,"o":19319.5,"h":19319.5,"l":19309,"c":19309.5,"v":117.98}
{"ts":1666614960000,"o":19309.5,"h":19327.5,"l":19309,"c":19326,"v":307.068}
{"ts":1666615020000,"o":19326,"h":19340,"l":19326,"c":19338.5,"v":389.757}
{"ts":1666615080000,"o":19338.5,"h":19338.5,"l":19326,"c":19326,"v":297.748}
{"ts":1666615140000,"o":19326,"h":19330,"l":19324.5,"c":19330,"v":33.702}
{"ts":1666615200000,"o":19330,"h":19335.5,"l":19329.5,"c":19335,"v":63.022}
{"ts":1666615260000,"o":19335,"h":19338.5,"l":19330,"c":19330.5,"v":65.995}
{"ts":1666615320000,"o":19330.5,"h":19334,"l":19330,"c":19330.5,"v":47.795}
{"ts":1666615380000,"o":19330.5,"h":19330.5,"l":19320,"c":19326,"v":48.977}
{"ts":1666615440000,"o":19326,"h":19335,"l":19325.5,"c":19334.5,"v":32.524}
{"ts":1666615500000,"o":19334.5,"h":19343,"l":19334.5,"c":19342.5,"v":160.672}
{"ts":1666615560000,"o":19342.5,"h":19344,"l":19342.5,"c":19344,"v":36.214}
{"ts":1666615620000,"o":19344,"h":19345,"l":19343,"c":19345,"v":57.967}
{"ts":1666615680000,"o":19345,"h":19345,"l":19344.5,"c":19344.5,"v":22.922}
{"ts":1666615740000,"o":19344.5,"h":19345,"l":19343.5,"c":19344,"v":51.464}
{"ts":1666615800000,"o":19344,"h":19344.5,"l":19343.5,"c":19344.5,"v":70.327}
{"ts":1666615860000,"o":19344.5,"h":19351.5,"l":19344,"c":19351.5,"v":33.348}
{"ts":1666615920000,"o":19351.5,"h":19365,"l":19351,"c":19364.5,"v":140.116}
{"ts":1666615980000,"o":19364.5,"h":19369.5,"l":19361.5,"c":19362,"v":127.979}
{"ts":1666616040000,"o":19362,"h":19362,"l":19361.5,"c":19361.5,"v":19.935}
{"ts":1666616100000,"o":19361.5,"h":19362,"l":19352,"c":19352.5,"v":41.352}
{"ts":1666616160000,"o":19352.5,"h":19352.5,"l":19350,"c":19350,"v":26.795}
{"ts":1666616220000,"o":19350,"h":19357,"l":19350,"c":19357,"v":149.137}
{"ts":1666616280000,"o":19357,"h":19365,"l":19356.5,"c":19360.5,"v":59.929}
{"ts":1666616340000,"o":19360.5,"h":19364.5,"l":19360.5,"c":19364,"v":92.259}
{"ts":1666616400000,"o":19364,"h":19364.5,"l":19356,"c":19356.5,"v":84.613}
{"ts":1666616460000,"o":19356.5,"h":19356.5,"l":19355,"c":19355,"v":21.697}
{"ts":1666616520000,"o":19355,"h":19364,"l":19355,"c":19364,"v":40.695}
{"ts":1666616580000,"o":19364,"h":19367.5,"l":19356,"c":19367.5,"v":42.923}
{"ts":1666616640000,"o":19367.5,"h":19367.5,"l":19359.5,"c":19359.5,"v":23.132}
{"ts":1666616700000,"o":19359.5,"h":19360,"l":19357,"c":19357.5,"v":13.993}
{"ts":1666616760000,"o":19357.5,"h":19357.5,"l":19342,"c":19342,"v":62.11}
{"ts":1666616820000,"o":19342,"h":19342.5,"l":19341.5,"c":19341.5,"v":65.396}
{"ts":1666616880000,"o":19341.5,"h":19342,"l":19336,"c":19336.5,"v":104.367}
{"ts":1666616940000,"o":19336.5,"h":19341,"l":19336,"c":19341,"v":23.858}
{"ts":1666617000000,"o":19341,"h":19341,"l":19340.5,"c":19341,"v":9.699}
{"ts":1666617060000,"o":19341,"h":19341,"l":19331,"c":19331,"v":92.575}
{"ts":1666617120000,"o":19331,"h":19331.5,"l":19331,"c":19331.5,"v":44.906}
{"ts":1666617180000,"o":19331.5,"h":19331.5,"l":19325,"c":19325,"v":46.82}
{"ts":1666617240000,"o":19325,"h":19329,"l":19325,"c":19328.5,"v":69.666}
{"ts":1666617300000,"o":19328.5,"h":19329,"l":19327,"c":19327,"v":12.606}
{"ts":1666617360000,"o":19327,"h":19327.5,"l":19327,"c":19327.5,"v":47.786}
{"ts":1666617420000,"o":19327.5,"h":19330,"l":19327,"c":19330,"v":28.007}
{"ts":1666617480000,"o":19330,"h":19342,"l":19329.5,"c":19336.5,"v":35.838}
{"ts":1666617540000,"o":19336.5,"h":19336.5,"l":19331,"c":19333,"v":11.185}
{"ts":1666617600000,"o":19333,"h":19341,"l":19333,"c":19341,"v":20.947}
{"ts":1666617660000,"o":19341,"h":19341,"l":19337,"c":19337.5,"v":22.344}
{"ts":1666617720000,"o":19337.5,"h":19337.5,"l":19333.5,"c":19333.5,"v":10.441}
{"ts":1666617780000,"o":19333.5,"h":19342.5,"l":19333.5,"c":19342,"v":15.991}
{"ts":1666617840000,"o":19342,"h":19344,"l":19342,"c":19344,"v":16.076}
{"ts":1666617900000,"o":19344,"h":19344,"l":19335,"c":19335,"v":67.789}
{"ts":1666617960000,"o":19335,"h":19335.5,"l":19333,"c":19333.5,"v":20.714}
{"ts":1666618020000,"o":19333.5,"h":19333.5,"l":19325,"c":19326.5,"v":72.005}
{"ts":1666618080000,"o":19326.5,"h":19333,"l":19326,"c":19332.5,"v":29.747}
{"ts":1666618140000,"o":19332.5,"h":19333,"l":19332.5,"c":19333,"v":10.624}
{"ts":1666618200000,"o":19333,"h":19335.5,"l":19308,"c":19319.5,"v":404.777}
{"ts":1666618260000,"o":19319.5,"h":19326,"l":19293,"c":19293,"v":336.533}
{"ts":1666618320000,"o":19293,"h":19312.5,"l":19291,"c":19312.5,"v":294.675}
{"ts":1666618380000,"o":19312.5,"h":19317.5,"l":19300,"c":19315,"v":111.766}
{"ts":1666618440000,"o":19315,"h":19332,"l":19314.5,"c":19328.5,"v":199.948}
{"ts":1666618500000,"o":19328.5,"h":19364.5,"l":19323,"c":19364.5,"v":328.681}
{"ts":1666618560000,"o":19364.5,"h":19368,"l":19350.5,"c":19367.5,"v":193.571}
{"ts":1666618620000,"o":19367.5,"h":19385,"l":19367.5,"c":19382,"v":416.972}
{"ts":1666618680000,"o":19382,"h":19387,"l":19373.5,"c":19374,"v":361.659}
{"ts":1666618740000,"o":19374,"h":19374,"l":19360,"c":19360.5,"v":108.044}
{"ts":1666618800000,"o":19360.5,"h":19360.5,"l":19314.5,"c":19314.5,"v":246.194}
{"ts":1666618860000,"o":19314.5,"h":19341.5,"l":19312,"c":19327,"v":171.769}
{"ts":1666618920000,"o":19327,"h":19327,"l":19314.5,"c":19317.5,"v":89.472}
{"ts":1666618980000,"o":19317.5,"h":19317.5,"l":19289.5,"c":19295,"v":618.467}
{"ts":1666619040000,"o":19295,"h":19316,"l":19294.5,"c":19315.5,"v":392.163}
{"ts":1666619100000,"o":19315.5,"h":19376.5,"l":19315.5,"c":19367.5,"v":701.862}
{"ts":1666619160000,"o":19367.5,"h":19374,"l":19346,"c":19366,"v":274.752}
{"ts":1666619220000,"o":19366,"h":19369.5,"l":19353.5,"c":19355,"v":127.743}
{"ts":1666619280000,"o":19355,"h":19368,"l":19344,"c":19344,"v":121.97}
{"ts":1666619340000,"o":19344,"h":19344.5,"l":19309,"c":19313.5,"v":301.912}
{"ts":1666619400000,"o":19313.5,"h":19340,"l":19311.5,"c":19338.5,"v":160.98}
{"ts":1666619460000,"o":19338.5,"h":19354.5,"l":19333,"c":19333.5,"v":99.208}
{"ts":1666619520000,"o":19333.5,"h":19342,"l":19318,"c":19318.5,"v":94.597}
{"ts":1666619580000,"o":19318.5,"h":19362,"l":19318,"c":19351.5,"v":135.932}
{"ts":1666619640000,"o":19351.5,"h":19357,"l":19348.5,"c":19356.5,"v":46.295}
{"ts":1666619700000,"o":19356.5,"h":19360,"l":19353,"c":19358.5,"v":91.239}
{"ts":1666619760000,"o":19358.5,"h":19364,"l":19344,"c":19359,"v":163.544}
{"ts":1666619820000,"o":19359,"h":19363,"l":19320,"c":19323,"v":169.571}
{"ts":1666619880000,"o":19323,"h":19344.5,"l":19322.5,"c":19344.5,"v":178.983}
{"ts":1666619940000,"o":19344.5,"h":19350,"l":19339.5,"c":19340,"v":31.492}
{"ts":1666620000000,"o":19340,"h":19340.5,"l":19314,"c":19319.5,"v":193.575}
{"ts":1666620060000,"o":19319.5,"h":19328,"l":19315,"c":19315.5,"v":112.742}
{"ts":1666620120000,"o":19315.5,"h":19320,"l":19305,"c":19305.5,"v":160.493}
{"ts":1666620180000,"o":19305.5,"h":19310.5,"l":19300,"c":19302,"v":130.326}
{"ts":1666620240000,"o":19302,"h":19315,"l":19301,"c":19301.5,"v":113.142}
{"ts":1666620300000,"o":19301.5,"h":19306.5,"l":19292,"c":19295.5,"v":162.62}
{"ts":1666620360000,"o":19295.5,"h":19322,"l":19292,"c":19322,"v":140.284}
{"ts":1666620420000,"o":19322,"h":19330,"l":19311.5,"c":19317.5,"v":381.41}
{"ts":1666620480000,"o":19317.5,"h":19317.5,"l":19283,"c":19283,"v":159.639}
{"ts":1666620540000,"o":19283,"h":19292,"l":19283,"c":19291.5,"v":180.902}
{"ts":1666620600000,"o":19291.5,"h":19306,"l":19291,"c":19298.5,"v":99.622}
{"ts":1666620660000,"o":19298.5,"h":19310,"l":19298.5,"c":19310,"v":123.844}
{"ts":1666620720000,"o":19310,"h":19312,"l":19300,"c":19307.5,"v":68.322}
{"ts":1666620780000,"o":19307.5,"h":19312,"l":19307,"c":19307.5,"v":36.267}
{"ts":1666620840000,"o":19307.5,"h":19316.5,"l":19307.5,"c":19310,"v":59.525}
{"ts":1666620900000,"o":19310,"h":19310.5,"l":19292.5,"c":19295.5,"v":123.485}
{"ts":1666620960000,"o":19295.5,"h":19298,"l":19266,"c":19273.5,"v":731.804}
{"ts":1666621020000,"o":19273.5,"h":19276.5,"l":19187,"c":19235.5,"v":3255.769}
{"ts":1666621080000,"o":19235.5,"h":19264,"l":19234,"c":19263.5,"v":664.089}
{"ts":1666621140000,"o":19263.5,"h":19265.5,"l":19247,"c":19258.5,"v":349.089}
{"ts":1666621200000,"o":19258.5,"h":19259,"l":19219.5,"c":19222.5,"v":294.281}
{"ts":1666621260000,"o":19222.5,"h":19231.5,"l":19210,"c":19229.5,"v":333.631}
{"ts":1666621320000,"o":19229.5,"h":19240.5,"l":19209,"c":19209.5,"v":319.831}
{"ts":1666621380000,"o":19209.5,"h":19209.5,"l":19180,"c":19198,"v":1401.267}
{"ts":1666621440000,"o":19198,"h":19198,"l":19170,"c":19182,"v":832.462}
{"ts":1666621500000,"o":19182,"h":19186.5,"l":19155,"c":19180.5,"v":1156.229}
{"ts":1666621560000,"o":19180.5,"h":19183,"l":19166.5,"c":19181,"v":636.696}
{"ts":1666621620000,"o":19181,"h":19220,"l":19180.5,"c":19216,"v":630.314}
{"ts":1666621680000,"o":19216,"h":19216,"l":19200,"c":19215.5,"v":275.679}
{"ts":1666621740000,"o":19215.5,"h":19230,"l":19215.5,"c":19224,"v":449.286}
{"ts":1666621800000,"o":19224,"h":19224,"l":19203.5,"c":19211.5,"v":301.218}
{"ts":1666621860000,"o":19211.5,"h":19216,"l":19200,"c":19205.5,"v":488.19}
{"ts":1666621920000,"o":19205.5,"h":19209,"l":19187,"c":19209,"v":279.145}
{"ts":1666621980000,"o":19209,"h":19209,"l":19190.5,"c":19190.5,"v":262.637}
{"ts":1666622040000,"o":19190.5,"h":19196.5,"l":19190.5,"c":19193,"v":131.935}
{"ts":1666622100000,"o":19193,"h":19230.5,"l":19193,"c":19230,"v":357.314}
{"ts":1666622160000,"o":19230,"h":19238,"l":19230,"c":19231.5,"v":281.573}
{"ts":1666622220000,"o":19231.5,"h":19251,"l":19231,"c":19244,"v":425.274}
{"ts":1666622280000,"o":19244,"h":19250,"l":19243.5,"c":19243.5,"v":181.785}
{"ts":1666622340000,"o":19243.5,"h":19260,"l":19243.5,"c":19248.5,"v":184.749}
{"ts":1666622400000,"o":19248.5,"h":19249,"l":19233,"c":19239.5,"v":143.907}
{"ts":1666622460000,"o":19239.5,"h":19240,"l":19225,"c":19225.5,"v":72.052}
{"ts":1666622520000,"o":19225.5,"h":19225.5,"l":19213,"c":19221,"v":135.67}
{"ts":1666622580000,"o":19221,"h":19221,"l":19212.5,"c":19218,"v":69.056}
{"ts":1666622640000,"o":19218,"h":19237,"l":19217.5,"c":19236.5,"v":90.751}
{"ts":1666622700000,"o":19236.5,"h":19237,"l":19221,"c":19223.5,"v":42.156}
{"ts":1666622760000,"o":19223.5,"h":19224.5,"l":19221,"c":19224.5,"v":57.444}
{"ts":1666622820000,"o":19224.5,"h":19243.5,"l":19224.5,"c":19243.5,"v":170.354}
{"ts":1666622880000,"o":19243.5,"h":19247,"l":19238.5,"c":19242,"v":145.159}
{"ts":1666622940000,"o":19242,"h":19243,"l":19213,"c":19223,"v":146.785}
{"ts":1666623000000,"o":19223,"h":19242.5,"l":19223,"c":19242,"v":116.711}
{"ts":1666623060000,"o":19242,"h":19263,"l":19242,"c":19262.5,"v":238.296}
{"ts":1666623120000,"o":19262.5,"h":19263,"l":19252.5,"c":19256.5,"v":204.32}
{"ts":1666623180000,"o":19256.5,"h":19262,"l":19251.5,"c":19254,"v":91.444}
{"ts":1666623240000,"o":19254,"h":19260,"l":19247,"c":19260,"v":73.976}
{"ts":1666623300000,"o":19260,"h":19260,"l":19250.5,"c":19256.5,"v":62.374}
{"ts":1666623360000,"o":19256.5,"h":19259.5,"l":19255,"c":19259,"v":45.736}
{"ts":1666623420000,"o":19259,"h":19265,"l":19257,"c":19257,"v":91.34}
{"ts":1666623480000,"o":19257,"h":19265.5,"l":19257,"c":19265,"v":54.321}
{"ts":1666623540000,"o":19265,"h":19282,"l":19265,"c":19270,"v":450.795}
{"ts":1666623600000,"o":19270,"h":19271.5,"l":19247.5,"c":19256.5,"v":375.081}
{"ts":1666623660000,"o":19256.5,"h":19270,"l":19256,"c":19269.5,"v":59.485}
{"ts":1666623720000,"o":19269.5,"h":19273,"l":19267,"c":19267,"v":57.18}
{"ts":1666623780000,"o":19267,"h":19277.5,"l":19267,"c":19277.5,"v":74.917}
{"ts":1666623840000,"o":19277.5,"h":19279,"l":19261,"c":19261.5,"v":82.755}
{"ts":1666623900000,"o":19261.5,"h":19261.5,"l":19256,"c":19256.5,"v":43.191}
{"ts":1666623960000,"o":19256.5,"h":19267.5,"l":19253,"c":19253,"v":64.013}
{"ts":1666624020000,"o":19253,"h":19253.5,"l":19241,"c":19249.5,"v":131.857}
{"ts":1666624080000,"o":19249.5,"h":19256.5,"l":19243.5,"c":19250.5,"v":90.919}
{"ts":1666624140000,"o":19250.5,"h":19250.5,"l":19240,"c":19247.5,"v":47.914}
{"ts":1666624200000,"o":19247.5,"h":19247.5,"l":19237.5,"c":19247.5,"v":90.972}
{"ts":1666624260000,"o":19247.5,"h":19258.5,"l":19247,"c":19258.5,"v":118.937}
{"ts":1666624320000,"o":19258.5,"h":19258.5,"l":19249,"c":19256,"v":39.49}
{"ts":1666624380000,"o":19256,"h":19256.5,"l":19252.5,"c":19256.5,"v":36.805}
{"ts":1666624440000,"o":19256.5,"h":19271.5,"l":19256,"c":19271,"v":64.799}
{"ts":1666624500000,"o":19271,"h":19279.5,"l":19264.5,"c":19279,"v":82.007}
{"ts":1666624560000,"o":19279,"h":19280,"l":19261.5,"c":19261.5,"v":132.191}
{"ts":1666624620000,"o":19261.5,"h":19262,"l":19244,"c":19244.5,"v":126.709}
{"ts":1666624680000,"o":19244.5,"h":19248,"l":19244,"c":19247.5,"v":71.38}
{"ts":1666624740000,"o":19247.5,"h":19248,"l":19247,"c":19247.5,"v":19.449}
{"ts":1666624800000,"o":19247.5,"h":19260,"l":19247.5,"c":19260,"v":48.419}
{"ts":1666624860000,"o":19260,"h":19267,"l":19259.5,"c":19262,"v":34.946}
{"ts":1666624920000,"o":19262,"h":19262,"l":19260,"c":19260.5,"v":17.19}
{"ts":1666624980000,"o":19260.5,"h":19260.5,"l":19254.5,"c":19259,"v":36.078}
{"ts":1666625040000,"o":19259,"h":19260,"l":19256.5,"c":19260,"v":29.321}
{"ts":1666625100000,"o":19260,"h":19260,"l":19254,"c":19257.5,"v":136.578}
{"ts":1666625160000,"o":19257.5,"h":19263,"l":19251.5,"c":19251.5,"v":126.854}
{"ts":1666625220000,"o":19251.5,"h":19258.5,"l":19251.5,"c":19258,"v":25.426}
{"ts":1666625280000,"o":19258,"h":19266.5,"l":19258,"c":19260,"v":37.474}
{"ts":1666625340000,"o":19260,"h":19260.5,"l":19256,"c":19259.5,"v":10.753}
{"ts":1666625400000,"o":19259.5,"h":19259.5,"l":19250.5,"c":19253.5,"v":131.524}
{"ts":1666625460000,"o":19253.5,"h":19258,"l":19250,"c":19254.5,"v":166.889}
{"ts":1666625520000,"o":19254.5,"h":19258.5,"l":19252,"c":19252.5,"v":12.071}
{"ts":1666625580000,"o":19252.5,"h":19257,"l":19252,"c":19256.5,"v":32.287}
{"ts":1666625640000,"o":19256.5,"h":19259,"l":19256.5,"c":19258.5,"v":64.923}
{"ts":1666625700000,"o":19258.5,"h":19261.5,"l":19253,"c":19261.5,"v":44.367}
{"ts":1666625760000,"o":19261.5,"h":19279.5,"l":19261,"c":19279.5,"v":98.438}
{"ts":1666625820000,"o":19279.5,"h":19279.5,"l":19276,"c":19276,"v":109.36}
{"ts":1666625880000,"o":19276,"h":19276.5,"l":19265,"c":19265,"v":45.843}
{"ts":1666625940000,"o":19265,"h":19272,"l":19265,"c":19272,"v":24.842}
{"ts":1666626000000,"o":19272,"h":19274,"l":19271.5,"c":19274,"v":47.199}
{"ts":1666626060000,"o":19274,"h":19274,"l":19272,"c":19272.5,"v":19.084}
{"ts":1666626120000,"o":19272.5,"h":19277.5,"l":19265.5,"c":19277,"v":29.779}
{"ts":1666626180000,"o":19277,"h":19277.5,"l":19265.5,"c":19266,"v":43.933}
{"ts":1666626240000,"o":19266,"h":19266,"l":19260,"c":19262.5,"v":82.194}
{"ts":1666626300000,"o":19262.5,"h":19262.5,"l":19256,"c":19262,"v":115.134}
{"ts":1666626360000,"o":19262,"h":19262,"l":19247.5,"c":19247.5,"v":217.115}
{"ts":1666626420000,"o":19247.5,"h":19254,"l":19247.5,"c":19253.5,"v":75.962}
{"ts":1666626480000,"o":19253.5,"h":19255,"l":19252,"c":19252.5,"v":22.095}
{"ts":1666626540000,"o":19252.5,"h":19255,"l":19250,"c":19254.5,"v":70.777}
{"ts":1666626600000,"o":19254.5,"h":19270,"l":19254.5,"c":19260.5,"v":77.968}
{"ts":1666626660000,"o":19260.5,"h":19275,"l":19258.5,"c":19269.5,"v":157.777}
{"ts":1666626720000,"o":19269.5,"h":19293.5,"l":19269,"c":19292.5,"v":326.611}
{"ts":1666626780000,"o":19292.5,"h":19295,"l":19283.5,"c":19291.5,"v":247.184}
{"ts":1666626840000,"o":19291.5,"h":19293,"l":19283.5,"c":19292.5,"v":57.8}
{"ts":1666626900000,"o":19292.5,"h":19294,"l":19292.5,"c":19293.5,"v":64.445}
{"ts":1666626960000,"o":19293.5,"h":19296,"l":19293.5,"c":19295.5,"v":183.201}
{"ts":1666627020000,"o":19295.5,"h":19296,"l":19285,"c":19290.5,"v":121.127}
{"ts":1666627080000,"o":19290.5,"h":19295.5,"l":19290.5,"c":19290.5,"v":79.019}
{"ts":1666627140000,"o":19290.5,"h":19295,"l":19290.5,"c":19295,"v":39.49}
{"ts":1666627200000,"o":19295,"h":19312,"l":19286.5,"c":19307.5,"v":479.601}
{"ts":1666627260000,"o":19307.5,"h":19307.5,"l":19289,"c":19289,"v":130.858}
{"ts":1666627320000,"o":19289,"h":19289,"l":19275,"c":19279,"v":127.35}
{"ts":1666627380000,"o":19279,"h":19279.5,"l":19273.5,"c":19274,"v":74.441}
{"ts":1666627440000,"o":19274,"h":19274,"l":19258,"c":19263,"v":145.869}
{"ts":1666627500000,"o":19263,"h":19276.5,"l":19263,"c":19276.5,"v":87.02}
{"ts":1666627560000,"o":19276.5,"h":19276.5,"l":19271,"c":19271,"v":18.439}
{"ts":1666627620000,"o":19271,"h":19271.5,"l":19264.5,"c":19269,"v":149.819}
{"ts":1666627680000,"o":19269,"h":19272.5,"l":19268.5,"c":19272.5,"v":63.98}
{"ts":1666627740000,"o":19272.5,"h":19276,"l":19270,"c":19270,"v":40.247}
{"ts":1666627800000,"o":19270,"h":19275,"l":19270,"c":19274.5,"v":15.335}
{"ts":1666627860000,"o":19274.5,"h":19279,"l":19274.5,"c":19278.5,"v":50.087}
{"ts":1666627920000,"o":19278.5,"h":19282,"l":19278.5,"c":19281.5,"v":40.377}
{"ts":1666627980000,"o":19281.5,"h":19285,"l":19281.5,"c":19284.5,"v":39.902}
{"ts":1666628040000,"o":19284.5,"h":19288,"l":19284.5,"c":19287.5,"v":36.377}
{"ts":1666628100000,"o":19287.5,"h":19291.5,"l":19287.5,"c":19291.5,"v":19.317}
{"ts":1666628160000,"o":19291.5,"h":19291.5,"l":19275,"c":19275,"v":63.884}
{"ts":1666628220000,"o":19275,"h":19275.5,"l":19275,"c":19275,"v":25.815}
{"ts":1666628280000,"o":19275,"h":19298,"l":19275,"c":19295.5,"v":134.158}
{"ts":1666628340000,"o":19295.5,"h":19296,"l":19295,"c":19295.5,"v":92.219}
{"ts":1666628400000,"o":19295.5,"h":19297.5,"l":19285.5,"c":19286,"v":75.796}
{"ts":1666628460000,"o":19286,"h":19287.5,"l":19282.5,"c":19285.5,"v":40.268}
{"ts":1666628520000,"o":19285.5,"h":19299,"l":19285,"c":19299,"v":34.04}
{"ts":1666628580000,"o":19299,"h":19299,"l":19285,"c":19285,"v":131.225}
{"ts":1666628640000,"o":19285,"h":19295.5,"l":19285,"c":19295,"v":112.783}
{"ts":1666628700000,"o":19295,"h":19295.5,"l":19295,"c":19295,"v":26.954}
{"ts":1666628760000,"o":19295,"h":19295.5,"l":19277,"c":19277.5,"v":144.79}
{"ts":1666628820000,"o":19277.5,"h":19277.5,"l":19277,"c":19277,"v":23.085}
{"ts":1666628880000,"o":19277,"h":19292,"l":19277,"c":19286,"v":139.703}
{"ts":1666628940000,"o":19286,"h":19286,"l":19278.5,"c":19279,"v":44.332}
{"ts":1666629000000,"o":19279,"h":19279.5,"l":19277,"c":19279.5,"v":92.083}
{"ts":1666629060000,"o":19279.5,"h":19280,"l":19277,"c":19277.5,"v":19.767}
{"ts":1666629120000,"o":19277.5,"h":19277.5,"l":19262.5,"c":19262.5,"v":108.077}
{"ts":1666629180000,"o":19262.5,"h":19263,"l":19259,"c":19259,"v":45.865}
{"ts":1666629240000,"o":19259,"h":19261,"l":19255,"c":19259,"v":189.254}
{"ts":1666629300000,"o":19259,"h":19259.5,"l":19245.5,"c":19251.5,"v":242.319}
{"ts":1666629360000,"o":19251.5,"h":19251.5,"l":19251,"c":19251,"v":65.991}
{"ts":1666629420000,"o":19251,"h":19266,"l":19251,"c":19264.5,"v":147.638}
{"ts":1666629480000,"o":19264.5,"h":19264.5,"l":19256,"c":19256,"v":29.211}
{"ts":1666629540000,"o":19256,"h":19256.5,"l":19251,"c":19251,"v":26.824}
{"ts":1666629600000,"o":19251,"h":19251.5,"l":19237.5,"c":19241,"v":337.231}
{"ts":1666629660000,"o":19241,"h":19248.5,"l":19240.5,"c":19243,"v":236.766}
{"ts":1666629720000,"o":19243,"h":19259,"l":19243,"c":19253,"v":232.923}
{"ts":1666629780000,"o":19253,"h":19265.5,"l":19252.5,"c":19265,"v":96.153}
{"ts":1666629840000,"o":19265,"h":19265.5,"l":19265,"c":19265.5,"v":24.535}
{"ts":1666629900000,"o":19265.5,"h":19265.5,"l":19261.5,"c":19264,"v":94.085}
{"ts":1666629960000,"o":19264,"h":19267,"l":19263.5,"c":19267,"v":60.571}
{"ts":1666630020000,"o":19267,"h":19267,"l":19266.5,"c":19267,"v":10.751}
{"ts":1666630080000,"o":19267,"h":19267,"l":19261,"c":19261.5,"v":37.99}
{"ts":1666630140000,"o":19261.5,"h":19261.5,"l":19261,"c":19261,"v":6.373}
{"ts":1666630200000,"o":19261,"h":19261.5,"l":19261,"c":19261.5,"v":22.294}
{"ts":1666630260000,"o":19261.5,"h":19272,"l":19261,"c":19271.5,"v":43.009}
{"ts":1666630320000,"o":19271.5,"h":19272,"l":19271.5,"c":19271.5,"v":12.971}
{"ts":1666630380000,"o":19271.5,"h":19275.5,"l":19271.5,"c":19275,"v":25.67}
{"ts":1666630440000,"o":19275,"h":19277,"l":19275,"c":19276.5,"v":11.416}
{"ts":1666630500000,"o":19276.5,"h":19277,"l":19276.5,"c":19277,"v":8.478}
{"ts":1666630560000,"o":19277,"h":19280.5,"l":19276.5,"c":19280.5,"v":59.956}
{"ts":1666630620000,"o":19280.5,"h":19280.5,"l":19271.5,"c":19272,"v":58.618}
{"ts":1666630680000,"o":19272,"h":19272,"l":19260,"c":19260.5,"v":119.693}
{"ts":1666630740000,"o":19260.5,"h":19269,"l":19260,"c":19260.5,"v":146.118}
{"ts":1666630800000,"o":19260.5,"h":19260.5,"l":19255.5,"c":19255.5,"v":19.929}
{"ts":1666630860000,"o":19255.5,"h":19256,"l":19251,"c":19256,"v":23.158}
{"ts":1666630920000,"o":19256,"h":19260,"l":19255.5,"c":19259.5,"v":13.181}
{"ts":1666630980000,"o":19259.5,"h":19260.5,"l":19257,"c":19257.5,"v":8.673}
{"ts":1666631040000,"o":19257.5,"h":19262.5,"l":19257,"c":19262,"v":13.523}
{"ts":1666631100000,"o":19262,"h":19264.5,"l":19262,"c":19264,"v":13.539}
{"ts":1666631160000,"o":19264,"h":19264,"l":19262,"c":19262.5,"v":10.282}
{"ts":1666631220000,"o":19262.5,"h":19262.5,"l":19261.5,"c":19261.5,"v":9.345}
{"ts":1666631280000,"o":19261.5,"h":19262,"l":19261.5,"c":19261.5,"v":6.145}
{"ts":1666631340000,"o":19261.5,"h":19262,"l":19261.5,"c":19262,"v":19.591}
{"ts":1666631400000,"o":19262,"h":19262,"l":19260.5,"c":19261,"v":9.905}
{"ts":1666631460000,"o":19261,"h":19261,"l":19242.5,"c":19244.5,"v":226.801}
{"ts":1666631520000,"o":19244.5,"h":19252.5,"l":19241.5,"c":19252.5,"v":77.118}
{"ts":1666631580000,"o":19252.5,"h":19252.5,"l":19243.5,"c":19243.5,"v":45.484}
{"ts":1666631640000,"o":19243.5,"h":19255.5,"l":19243.5,"c":19253.5,"v":125.534}
{"ts":1666631700000,"o":19253.5,"h":19254,"l":19247.5,"c":19248,"v":23.96}
{"ts":1666631760000,"o":19248,"h":19248,"l":19223.5,"c":19232.5,"v":233.159}
{"ts":1666631820000,"o":19232.5,"h":19234,"l":19232,"c":19234,"v":29.268}
{"ts":1666631880000,"o":19234,"h":19235,"l":19230.5,"c":19231.5,"v":85.787}
{"ts":1666631940000,"o":19231.5,"h":19231.5,"l":19231,"c":19231.5,"v":37.051}
{"ts":1666632000000,"o":19231.5,"h":19231.5,"l":19220.5,"c":19221,"v":129.245}
{"ts":1666632060000,"o":19221,"h":19221,"l":19209,"c":19219,"v":343.962}
{"ts":1666632120000,"o":19219,"h":19219.5,"l":19217,"c":19217.5,"v":67.224}
{"ts":1666632180000,"o":19217.5,"h":19217.5,"l":19214.5,"c":19215,"v":62.282}
{"ts":1666632240000,"o":19215,"h":19224.5,"l":19214.5,"c":19222.5,"v":137.409}
{"ts":1666632300000,"o":19222.5,"h":19233,"l":19222.5,"c":19231.5,"v":45.922}
{"ts":1666632360000,"o":19231.5,"h":19232,"l":19231.5,"c":19232,"v":26.383}
{"ts":1666632420000,"o":19232,"h":19233,"l":19231.5,"c":19232,"v":141.961}
{"ts":1666632480000,"o":19232,"h":19232,"l":19230,"c":19230.5,"v":24.771}
{"ts":1666632540000,"o":19230.5,"h":19230.5,"l":19224,"c":19225.5,"v":116.736}
{"ts":1666632600000,"o":19225.5,"h":19229.5,"l":19225,"c":19229.5,"v":57.877}
{"ts":1666632660000,"o":19229.5,"h":19241,"l":19229,"c":19240.5,"v":92.229}
{"ts":1666632720000,"o":19240.5,"h":19240.5,"l":19235.5,"c":19235.5,"v":52.555}
{"ts":1666632780000,"o":19235.5,"h":19245.5,"l":19235.5,"c":19245,"v":62.868}
{"ts":1666632840000,"o":19245,"h":19245.5,"l":19245,"c":19245,"v":31.828}
{"ts":1666632900000,"o":19245,"h":19245.5,"l":19245,"c":19245,"v":11.382}
{"ts":1666632960000,"o":19245,"h":19245.5,"l":19240,"c":19240.5,"v":41.405}
{"ts":1666633020000,"o":19240.5,"h":19243.5,"l":19240,"c":19243,"v":17.565}
{"ts":1666633080000,"o":19243,"h":19249,"l":19243,"c":19248.5,"v":71.139}
{"ts":1666633140000,"o":19248.5,"h":19265,"l":19248.5,"c":19264.5,"v":105.275}
{"ts":1666633200000,"o":19264.5,"h":19279,"l":19264.5,"c":19279,"v":185.081}
{"ts":1666633260000,"o":19279,"h":19279,"l":19278.5,"c":19278.5,"v":30.292}
{"ts":1666633320000,"o":19278.5,"h":19287.5,"l":19278.5,"c":19287,"v":175.564}
{"ts":1666633380000,"o":19287,"h":19290.5,"l":19287,"c":19287.5,"v":273.075}
{"ts":1666633440000,"o":19287.5,"h":19287.5,"l":19285,"c":19285.5,"v":138.004}
{"ts":1666633500000,"o":19285.5,"h":19285.5,"l":19271.5,"c":19280,"v":192.848}
{"ts":1666633560000,"o":19280,"h":19284.5,"l":19279.5,"c":19284,"v":97.546}
{"ts":1666633620000,"o":19284,"h":19284.5,"l":19284,"c":19284,"v":31.199}
{"ts":1666633680000,"o":19284,"h":19285,"l":19277,"c":19277,"v":15.518}
{"ts":1666633740000,"o":19277,"h":19285,"l":19277,"c":19285,"v":54.8}
{"ts":1666633800000,"o":19285,"h":19288.5,"l":19284.5,"c":19288.5,"v":139.585}
{"ts":1666633860000,"o":19288.5,"h":19288.5,"l":19284,"c":19284.5,"v":17.835}
{"ts":1666633920000,"o":19284.5,"h":19284.5,"l":19280.5,"c":19280.5,"v":28.266}
{"ts":1666633980000,"o":19280.5,"h":19286.5,"l":19280.5,"c":19286,"v":21.716}
{"ts":1666634040000,"o":19286,"h":19286.5,"l":19286,"c":19286,"v":13.445}
{"ts":1666634100000,"o":19286,"h":19286.5,"l":19286,"c":19286,"v":8.77}
{"ts":1666634160000,"o":19286,"h":19286.5,"l":19281,"c":19284.5,"v":135.69}
{"ts":1666634220000,"o":19284.5,"h":19284.5,"l":19276.5,"c":19277,"v":40.44}
{"ts":1666634280000,"o":19277,"h":19278.5,"l":19275,"c":19278,"v":17.138}
{"ts":1666634340000,"o":19278,"h":19278.5,"l":19276.5,"c":19276.5,"v":10.697}
{"ts":1666634400000,"o":19276.5,"h":19281.5,"l":19276,"c":19281.5,"v":39.307}
{"ts":1666634460000,"o":19281.5,"h":19281.5,"l":19281,"c":19281.5,"v":16.895}
{"ts":1666634520000,"o":19281.5,"h":19283,"l":19281,"c":19282.5,"v":14.94}
{"ts":1666634580000,"o":19282.5,"h":19285,"l":19282.5,"c":19285,"v":23.781}
{"ts":1666634640000,"o":19285,"h":19285,"l":19284.5,"c":19284.5,"v":30.21}
{"ts":1666634700000,"o":19284.5,"h":19285,"l":19284.5,"c":19284.5,"v":8.228}
{"ts":1666634760000,"o":19284.5,"h":19291,"l":19284.5,"c":19290.5,"v":34.483}
{"ts":1666634820000,"o":19290.5,"h":19291.5,"l":19290.5,"c":19291.5,"v":31.038}
{"ts":1666634880000,"o":19291.5,"h":19291.5,"l":19291,"c":19291,"v":50.258}
{"ts":1666634940000,"o":19291,"h":19291.5,"l":19291,"c":19291,"v":25.273}
{"ts":1666635000000,"o":19291,"h":19291.5,"l":19290,"c":19290.5,"v":12.582}
{"ts":1666635060000,"o":19290.5,"h":19290.5,"l":19290,"c":19290.5,"v":10.926}
{"ts":1666635120000,"o":19290.5,"h":19290.5,"l":19290,"c":19290,"v":10.593}
{"ts":1666635180000,"o":19290,"h":19295.5,"l":19290,"c":19295.5,"v":63.069}
{"ts":1666635240000,"o":19295.5,"h":19296.5,"l":19295,"c":19296,"v":31.569}
{"ts":1666635300000,"o":19296,"h":19302.5,"l":19296,"c":19302.5,"v":83.402}
{"ts":1666635360000,"o":19302.5,"h":19336.5,"l":19302,"c":19327,"v":509.267}
{"ts":1666635420000,"o":19327,"h":19337.5,"l":19324,"c":19324,"v":312.954}
{"ts":1666635480000,"o":19324,"h":19324.5,"l":19324,"c":19324.5,"v":59.063}
{"ts":1666635540000,"o":19324.5,"h":19324.5,"l":19323.5,"c":19324,"v":83.799}
{"ts":1666635600000,"o":19324,"h":19324,"l":19323.5,"c":19324,"v":60.371}
{"ts":1666635660000,"o":19324,"h":19324,"l":19315,"c":19315.5,"v":70.464}
{"ts":1666635720000,"o":19315.5,"h":19316.5,"l":19315,"c":19316,"v":92.333}
{"ts":1666635780000,"o":19316,"h":19316.5,"l":19313.5,"c":19316,"v":121.812}
{"ts":1666635840000,"o":19316,"h":19316,"l":19315.5,"c":19315.5,"v":6.72}
{"ts":1666635900000,"o":19315.5,"h":19316,"l":19311.5,"c":19316,"v":128.905}
{"ts":1666635960000,"o":19316,"h":19316,"l":19315.5,"c":19315.5,"v":25.033}
{"ts":1666636020000,"o":19315.5,"h":19317.5,"l":19315.5,"c":19317,"v":77.81}
{"ts":1666636080000,"o":19317,"h":19318,"l":19317,"c":19317.5,"v":54.759}
{"ts":1666636140000,"o":19317.5,"h":19318,"l":19312.5,"c":19313,"v":34.732}
{"ts":1666636200000,"o":19313,"h":19313,"l":19312.5,"c":19312.5,"v":49.4}
{"ts":1666636260000,"o":19312.5,"h":19317,"l":19312.5,"c":19317,"v":31.554}
{"ts":1666636320000,"o":19317,"h":19317,"l":19316.5,"c":19316.5,"v":12.133}
{"ts":1666636380000,"o":19316.5,"h":19317,"l":19315.5,"c":19315.5,"v":15.063}
{"ts":1666636440000,"o":19315.5,"h":19315.5,"l":19313,"c":19313.5,"v":15.765}
{"ts":1666636500000,"o":19313.5,"h":19313.5,"l":19300,"c":19300,"v":194.014}
{"ts":1666636560000,"o":19300,"h":19300.5,"l":19293,"c":19293,"v":48.74}
{"ts":1666636620000,"o":19293,"h":19304.5,"l":19293,"c":19304,"v":78.576}
{"ts":1666636680000,"o":19304,"h":19305,"l":19304,"c":19304.5,"v":20.36}
{"ts":1666636740000,"o":19304.5,"h":19307.5,"l":19304.5,"c":19307.5,"v":30.222}
{"ts":1666636800000,"o":19307.5,"h":19307.5,"l":19304.5,"c":19304.5,"v":20.75}
{"ts":1666636860000,"o":19304.5,"h":19305,"l":19304.5,"c":19304.5,"v":19.023}
{"ts":1666636920000,"o":19304.5,"h":19318.5,"l":19304.5,"c":19318,"v":42.002}
{"ts":1666636980000,"o":19318,"h":19333,"l":19318,"c":19328,"v":143.962}
{"ts":1666637040000,"o":19328,"h":19328.5,"l":19322,"c":19322,"v":22.876}
{"ts":1666637100000,"o":19322,"h":19322.5,"l":19322,"c":19322,"v":22.057}
{"ts":1666637160000,"o":19322,"h":19328.5,"l":19322,"c":19328,"v":57.25}
{"ts":1666637220000,"o":19328,"h":19328.5,"l":19328,"c":19328.5,"v":17.826}
{"ts":1666637280000,"o":19328.5,"h":19328.5,"l":19328,"c":19328,"v":22.054}
{"ts":1666637340000,"o":19328,"h":19333,"l":19328,"c":19332.5,"v":39.916}
{"ts":1666637400000,"o":19332.5,"h":19336,"l":19330.5,"c":19330.5,"v":94.339}
{"ts":1666637460000,"o":19330.5,"h":19343,"l":19330.5,"c":19336,"v":122.729}
{"ts":1666637520000,"o":19336,"h":19336,"l":19328,"c":19328,"v":65.598}
{"ts":1666637580000,"o":19328,"h":19328.5,"l":19325,"c":19325.5,"v":32.668}
{"ts":1666637640000,"o":19325.5,"h":19325.5,"l":19321.5,"c":19322,"v":44.878}
{"ts":1666637700000,"o":19322,"h":19325.5,"l":19321.5,"c":19325,"v":39.62}
{"ts":1666637760000,"o":19325,"h":19325.5,"l":19322,"c":19324,"v":53.325}
{"ts":1666637820000,"o":19324,"h":19332,"l":19324,"c":19331.5,"v":16.91}
{"ts":1666637880000,"o":19331.5,"h":19335,"l":19331.5,"c":19332,"v":23.358}
{"ts":1666637940000,"o":19332,"h":19332,"l":19325,"c":19325,"v":17.517}
{"ts":1666638000000,"o":19325,"h":19337,"l":19325,"c":19337,"v":56.366}
{"ts":1666638060000,"o":19337,"h":19337,"l":19331.5,"c":19335,"v":43.33}
{"ts":1666638120000,"o":19335,"h":19346.5,"l":19335,"c":19346.5,"v":56.836}
{"ts":1666638180000,"o":19346.5,"h":19350,"l":19346,"c":19350,"v":116.481}
{"ts":1666638240000,"o":19350,"h":19350,"l":19344.5,"c":19350,"v":55.826}
{"ts":1666638300000,"o":19350,"h":19350,"l":19349.5,"c":19350,"v":79.646}
{"ts":1666638360000,"o":19350,"h":19350,"l":19341.5,"c":19342,"v":29.653}
{"ts":1666638420000,"o":19342,"h":19367,"l":19341.5,"c":19355.5,"v":203.11}
{"ts":1666638480000,"o":19355.5,"h":19361.5,"l":19355,"c":19361,"v":58.826}
{"ts":1666638540000,"o":19361,"h":19375.5,"l":19355,"c":19357.5,"v":186.949}
{"ts":1666638600000,"o":19357.5,"h":19365,"l":19357,"c":19363,"v":68.568}
{"ts":1666638660000,"o":19363,"h":19386.5,"l":19360.5,"c":19377,"v":229.382}
{"ts":1666638720000,"o":19377,"h":19385,"l":19375,"c":19385,"v":78.109}
{"ts":1666638780000,"o":19385,"h":19387.5,"l":19373,"c":19374,"v":232.71}
{"ts":1666638840000,"o":19374,"h":19377.5,"l":19368,"c":19377,"v":143.634}
{"ts":1666638900000,"o":19377,"h":19380.5,"l":19377,"c":19380,"v":51.655}
{"ts":1666638960000,"o":19380,"h":19397.5,"l":19380,"c":19397,"v":334.533}
{"ts":1666639020000,"o":19397,"h":19408,"l":19388,"c":19402,"v":696.764}
{"ts":1666639080000,"o":19402,"h":19412,"l":19401.5,"c":19405,"v":165.75}
{"ts":1666639140000,"o":19405,"h":19405.5,"l":19391.5,"c":19396,"v":135.377}
{"ts":1666639200000,"o":19396,"h":19398.5,"l":19385,"c":19391,"v":132.713}
{"ts":1666639260000,"o":19391,"h":19391,"l":19375,"c":19375,"v":102.177}
{"ts":1666639320000,"o":19375,"h":19382,"l":19374,"c":19379.5,"v":71.147}
{"ts":1666639380000,"o":19379.5,"h":19379.5,"l":19366.5,"c":19369,"v":208.842}
{"ts":1666639440000,"o":19369,"h":19373,"l":19369,"c":19370.5,"v":84.284}
{"ts":1666639500000,"o":19370.5,"h":19370.5,"l":19360.5,"c":19364.5,"v":152.672}
{"ts":1666639560000,"o":19364.5,"h":19367.5,"l":19361.5,"c":19362,"v":33.929}
{"ts":1666639620000,"o":19362,"h":19362,"l":19359.5,"c":19359.5,"v":119.562}
{"ts":1666639680000,"o":19359.5,"h":19360,"l":19358.5,"c":19358.5,"v":67.873}
{"ts":1666639740000,"o":19358.5,"h":19359,"l":19358.5,"c":19359,"v":48.705}
{"ts":1666639800000,"o":19359,"h":19360,"l":19351.5,"c":19359.5,"v":152.644}
{"ts":1666639860000,"o":19359.5,"h":19363,"l":19355.5,"c":19356,"v":217.795}
{"ts":1666639920000,"o":19356,"h":19356,"l":19343.5,"c":19344,"v":207.711}
{"ts":1666639980000,"o":19344,"h":19344,"l":19340.5,"c":19343,"v":94.605}
{"ts":1666640040000,"o":19343,"h":19354.5,"l":19341,"c":19354,"v":65.864}
{"ts":1666640100000,"o":19354,"h":19357,"l":19354,"c":19355,"v":40.513}
{"ts":1666640160000,"o":19355,"h":19360.5,"l":19354.5,"c":19359.5,"v":29.204}
{"ts":1666640220000,"o":19359.5,"h":19366.5,"l":19359.5,"c":19366,"v":141.085}
{"ts":1666640280000,"o":19366,"h":19366.5,"l":19362,"c":19362.5,"v":39.92}
{"ts":1666640340000,"o":19362.5,"h":19362.5,"l":19361,"c":19361.5,"v":10.723}
{"ts":1666640400000,"o":19361.5,"h":19361.5,"l":19361,"c":19361.5,"v":12.617}
{"ts":1666640460000,"o":19361.5,"h":19362,"l":19361,"c":19361.5,"v":18.542}
{"ts":1666640520000,"o":19361.5,"h":19362,"l":19360.5,"c":19361,"v":19.701}
{"ts":1666640580000,"o":19361,"h":19361,"l":19360.5,"c":19360.5,"v":19.493}
{"ts":1666640640000,"o":19360.5,"h":19361,"l":19358,"c":19358,"v":42.46}
{"ts":1666640700000,"o":19358,"h":19360,"l":19358,"c":19359.5,"v":30.234}
{"ts":1666640760000,"o":19359.5,"h":19361,"l":19359.5,"c":19361,"v":22.256}
{"ts":1666640820000,"o":19361,"h":19361,"l":19357.5,"c":19358,"v":11.424}
{"ts":1666640880000,"o":19358,"h":19358,"l":19352.5,"c":19353,"v":30.959}
{"ts":1666640940000,"o":19353,"h":19353,"l":19333.5,"c":19339.5,"v":208.646}
{"ts":1666641000000,"o":19339.5,"h":19345,"l":19339,"c":19341.5,"v":62.187}
{"ts":1666641060000,"o":19341.5,"h":19341.5,"l":19325.5,"c":19329.5,"v":210.336}
{"ts":1666641120000,"o":19329.5,"h":19333,"l":19327.5,"c":19328,"v":106.365}
{"ts":1666641180000,"o":19328,"h":19328,"l":19325,"c":19325.5,"v":62.557}
{"ts":1666641240000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":72.309}
{"ts":1666641300000,"o":19325.5,"h":19325.5,"l":19324,"c":19324,"v":15.334}
{"ts":1666641360000,"o":19324,"h":19324.5,"l":19324,"c":19324,"v":49.702}
{"ts":1666641420000,"o":19324,"h":19327.5,"l":19324,"c":19327,"v":51.395}
{"ts":1666641480000,"o":19327,"h":19327.5,"l":19326,"c":19326.5,"v":31.851}
{"ts":1666641540000,"o":19326.5,"h":19331.5,"l":19326,"c":19331,"v":64.259}
{"ts":1666641600000,"o":19331,"h":19331.5,"l":19331,"c":19331.5,"v":70.358}
{"ts":1666641660000,"o":19331.5,"h":19331.5,"l":19331,"c":19331.5,"v":6.986}
{"ts":1666641720000,"o":19331.5,"h":19331.5,"l":19331,"c":19331.5,"v":7.351}
{"ts":1666641780000,"o":19331.5,"h":19331.5,"l":19331,"c":19331,"v":12.685}
{"ts":1666641840000,"o":19331,"h":19331.5,"l":19330,"c":19330.5,"v":18.592}
{"ts":1666641900000,"o":19330.5,"h":19330.5,"l":19315,"c":19315.5,"v":145.492}
{"ts":1666641960000,"o":19315.5,"h":19315.5,"l":19314,"c":19314.5,"v":73.138}
{"ts":1666642020000,"o":19314.5,"h":19314.5,"l":19307,"c":19307,"v":168.175}
{"ts":1666642080000,"o":19307,"h":19316,"l":19307,"c":19315.5,"v":66.246}
{"ts":1666642140000,"o":19315.5,"h":19319.5,"l":19315.5,"c":19319,"v":53.649}
{"ts":1666642200000,"o":19319,"h":19319.5,"l":19319,"c":19319.5,"v":13.764}
{"ts":1666642260000,"o":19319.5,"h":19319.5,"l":19319,"c":19319,"v":35.268}
{"ts":1666642320000,"o":19319,"h":19319.5,"l":19319,"c":19319,"v":9.909}
{"ts":1666642380000,"o":19319,"h":19329,"l":19319,"c":19329,"v":210.314}
{"ts":1666642440000,"o":19329,"h":19329,"l":19328.5,"c":19329,"v":27.788}
{"ts":1666642500000,"o":19329,"h":19329,"l":19328.5,"c":19328.5,"v":34.022}
{"ts":1666642560000,"o":19328.5,"h":19330.5,"l":19328.5,"c":19330,"v":29.033}
{"ts":1666642620000,"o":19330,"h":19337,"l":19330,"c":19336.5,"v":41.85}
{"ts":1666642680000,"o":19336.5,"h":19336.5,"l":19336,"c":19336,"v":23.665}
{"ts":1666642740000,"o":19336,"h":19336.5,"l":19336,"c":19336,"v":98.735}
{"ts":1666642800000,"o":19336,"h":19336.5,"l":19336,"c":19336.5,"v":20.699}
{"ts":1666642860000,"o":19336.5,"h":19336.5,"l":19333.5,"c":19334,"v":98.635}
{"ts":1666642920000,"o":19334,"h":19334,"l":19325.5,"c":19326,"v":77.851}
{"ts":1666642980000,"o":19326,"h":19326,"l":19325.5,"c":19325.5,"v":56.556}
{"ts":1666643040000,"o":19325.5,"h":19326,"l":19325.5,"c":19325.5,"v":12.077}
{"ts":1666643100000,"o":19325.5,"h":19328.5,"l":19325.5,"c":19328,"v":44.778}
{"ts":1666643160000,"o":19328,"h":19328,"l":19327,"c":19327.5,"v":17.151}
{"ts":1666643220000,"o":19327.5,"h":19327.5,"l":19327,"c":19327.5,"v":9.389}
{"ts":1666643280000,"o":19327.5,"h":19327.5,"l":19327,"c":19327.5,"v":6.66}
{"ts":1666643340000,"o":19327.5,"h":19327.5,"l":19327,"c":19327.5,"v":41.924}
{"ts":1666643400000,"o":19327.5,"h":19336.5,"l":19327,"c":19333,"v":104.921}
{"ts":1666643460000,"o":19333,"h":19333.5,"l":19333,"c":19333,"v":6.424}
{"ts":1666643520000,"o":19333,"h":19333.5,"l":19333,"c":19333.5,"v":9.577}
{"ts":1666643580000,"o":19333.5,"h":19333.5,"l":19325.5,"c":19326,"v":77.478}
{"ts":1666643640000,"o":19326,"h":19326,"l":19320.5,"c":19321,"v":32.023}
{"ts":1666643700000,"o":19321,"h":19321,"l":19305.5,"c":19306,"v":86.978}
{"ts":1666643760000,"o":19306,"h":19306,"l":19299.5,"c":19300,"v":133.626}
{"ts":1666643820000,"o":19300,"h":19310,"l":19299.5,"c":19309.5,"v":70.99}
{"ts":1666643880000,"o":19309.5,"h":19310,"l":19309.5,"c":19309.5,"v":22.887}
{"ts":1666643940000,"o":19309.5,"h":19310,"l":19309.5,"c":19310,"v":16.513}
{"ts":1666644000000,"o":19310,"h":19310,"l":19309.5,"c":19310,"v":15.529}
{"ts":1666644060000,"o":19310,"h":19323.5,"l":19309.5,"c":19323.5,"v":134.153}
{"ts":1666644120000,"o":19323.5,"h":19336.5,"l":19323.5,"c":19336,"v":86.768}
{"ts":1666644180000,"o":19336,"h":19340,"l":19336,"c":19339.5,"v":36.134}
{"ts":1666644240000,"o":19339.5,"h":19340,"l":19339.5,"c":19339.5,"v":18.625}
{"ts":1666644300000,"o":19339.5,"h":19340,"l":19339.5,"c":19339.5,"v":35.402}
{"ts":1666644360000,"o":19339.5,"h":19349,"l":19339.5,"c":19345.5,"v":36.383}
{"ts":1666644420000,"o":19345.5,"h":19345.5,"l":19342.5,"c":19343,"v":27.695}
{"ts":1666644480000,"o":19343,"h":19343,"l":19339,"c":19339,"v":33.668}
{"ts":1666644540000,"o":19339,"h":19339,"l":19337.5,"c":19338,"v":22.208}
{"ts":1666644600000,"o":19338,"h":19338,"l":19337.5,"c":19338,"v":4.986}
{"ts":1666644660000,"o":19338,"h":19360,"l":19337.5,"c":19360,"v":111.994}
{"ts":1666644720000,"o":19360,"h":19360,"l":19359.5,"c":19359.5,"v":25.118}
{"ts":1666644780000,"o":19359.5,"h":19364,"l":19359.5,"c":19364,"v":102.479}
{"ts":1666644840000,"o":19364,"h":19364,"l":19361,"c":19361.5,"v":17.341}
{"ts":1666644900000,"o":19361.5,"h":19361.5,"l":19361,"c":19361,"v":32.919}
{"ts":1666644960000,"o":19361,"h":19367.5,"l":19360,"c":19367.5,"v":101.791}
{"ts":1666645020000,"o":19367.5,"h":19367.5,"l":19359.5,"c":19364.5,"v":41.035}
{"ts":1666645080000,"o":19364.5,"h":19365,"l":19363,"c":19363.5,"v":17.684}
{"ts":1666645140000,"o":19363.5,"h":19371,"l":19363,"c":19371,"v":66.419}
{"ts":1666645200000,"o":19371,"h":19371,"l":19370.5,"c":19370.5,"v":19.369}
{"ts":1666645260000,"o":19370.5,"h":19371,"l":19370.5,"c":19371,"v":7.539}
{"ts":1666645320000,"o":19371,"h":19375,"l":19370.5,"c":19374.5,"v":43.031}
{"ts":1666645380000,"o":19374.5,"h":19375,"l":19374.5,"c":19374.5,"v":24.407}
{"ts":1666645440000,"o":19374.5,"h":19375,"l":19374.5,"c":19374.5,"v":47.499}
{"ts":1666645500000,"o":19374.5,"h":19375,"l":19371,"c":19371.5,"v":20.253}
{"ts":1666645560000,"o":19371.5,"h":19407,"l":19370.5,"c":19385,"v":381.138}
{"ts":1666645620000,"o":19385,"h":19405,"l":19385,"c":19405,"v":65.41}
{"ts":1666645680000,"o":19405,"h":19407,"l":19397,"c":19397.5,"v":155.629}
{"ts":1666645740000,"o":19397.5,"h":19397.5,"l":19391,"c":19391.5,"v":51.099}
{"ts":1666645800000,"o":19391.5,"h":19391.5,"l":19380,"c":19380.5,"v":91.781}
{"ts":1666645860000,"o":19380.5,"h":19380.5,"l":19375.5,"c":19375.5,"v":57.094}
{"ts":1666645920000,"o":19375.5,"h":19376,"l":19375.5,"c":19375.5,"v":74.172}
{"ts":1666645980000,"o":19375.5,"h":19376,"l":19375.5,"c":19376,"v":18.388}
{"ts":1666646040000,"o":19376,"h":19376,"l":19349,"c":19350.5,"v":180.668}
{"ts":1666646100000,"o":19350.5,"h":19351,"l":19333.5,"c":19335.5,"v":59.35}
{"ts":1666646160000,"o":19335.5,"h":19335.5,"l":19333,"c":19335,"v":56.922}
{"ts":1666646220000,"o":19335,"h":19335.5,"l":19335,"c":19335,"v":23.426}
{"ts":1666646280000,"o":19335,"h":19335.5,"l":19335,"c":19335,"v":11.713}
{"ts":1666646340000,"o":19335,"h":19335.5,"l":19323,"c":19327,"v":76.879}
{"ts":1666646400000,"o":19327,"h":19334,"l":19327,"c":19333.5,"v":16.526}
{"ts":1666646460000,"o":19333.5,"h":19335.5,"l":19333,"c":19333.5,"v":37.458}
{"ts":1666646520000,"o":19333.5,"h":19333.5,"l":19333,"c":19333,"v":22.181}
{"ts":1666646580000,"o":19333,"h":19333.5,"l":19330.5,"c":19331,"v":18.824}
{"ts":1666646640000,"o":19331,"h":19331,"l":19330.5,"c":19331,"v":5.012}
{"ts":1666646700000,"o":19331,"h":19331,"l":19326,"c":19326.5,"v":33.639}
{"ts":1666646760000,"o":19326.5,"h":19327,"l":19326.5,"c":19326.5,"v":18.978}
{"ts":1666646820000,"o":19326.5,"h":19327,"l":19326.5,"c":19327,"v":4.354}
{"ts":1666646880000,"o":19327,"h":19335.5,"l":19326.5,"c":19334,"v":56.797}
{"ts":1666646940000,"o":19334,"h":19334,"l":19333.5,"c":19333.5,"v":29.904}
{"ts":1666647000000,"o":19333.5,"h":19334,"l":19330,"c":19330,"v":42.224}
{"ts":1666647060000,"o":19330,"h":19330.5,"l":19327,"c":19329,"v":40.111}
{"ts":1666647120000,"o":19329,"h":19329.5,"l":19329,"c":19329,"v":12.575}
{"ts":1666647180000,"o":19329,"h":19330.5,"l":19329,"c":19330,"v":13.296}
{"ts":1666647240000,"o":19330,"h":19330.5,"l":19330,"c":19330.5,"v":6.786}
{"ts":1666647300000,"o":19330.5,"h":19333.5,"l":19330,"c":19333,"v":29.742}
{"ts":1666647360000,"o":19333,"h":19333.5,"l":19333,"c":19333.5,"v":17.273}
{"ts":1666647420000,"o":19333.5,"h":19336,"l":19333,"c":19335.5,"v":11.397}
{"ts":1666647480000,"o":19335.5,"h":19336,"l":19335.5,"c":19335.5,"v":27.472}
{"ts":1666647540000,"o":19335.5,"h":19349.5,"l":19335.5,"c":19349,"v":59.5}
{"ts":1666647600000,"o":19349,"h":19349.5,"l":19349,"c":19349,"v":28.058}
{"ts":1666647660000,"o":19349,"h":19354,"l":19349,"c":19353.5,"v":48.218}
{"ts":1666647720000,"o":19353.5,"h":19354,"l":19353.5,"c":19353.5,"v":13.145}
{"ts":1666647780000,"o":19353.5,"h":19354.5,"l":19353.5,"c":19354,"v":24.652}
{"ts":1666647840000,"o":19354,"h":19354.5,"l":19353,"c":19353,"v":41.207}
{"ts":1666647900000,"o":19353,"h":19353.5,"l":19353,"c":19353.5,"v":15.645}
{"ts":1666647960000,"o":19353.5,"h":19353.5,"l":19353,"c":19353.5,"v":18.378}
{"ts":1666648020000,"o":19353.5,"h":19353.5,"l":19353,"c":19353,"v":9.93}
{"ts":1666648080000,"o":19353,"h":19353.5,"l":19353,"c":19353.5,"v":17.828}
{"ts":1666648140000,"o":19353.5,"h":19353.5,"l":19353,"c":19353,"v":6.552}
{"ts":1666648200000,"o":19353,"h":19353.5,"l":19353,"c":19353.5,"v":6.114}
{"ts":1666648260000,"o":19353.5,"h":19353.5,"l":19353,"c":19353.5,"v":11.377}
{"ts":1666648320000,"o":19353.5,"h":19354.5,"l":19353,"c":19354.5,"v":6.649}
{"ts":1666648380000,"o":19354.5,"h":19355,"l":19354,"c":19354.5,"v":27.265}
{"ts":1666648440000,"o":19354.5,"h":19359.5,"l":19354.5,"c":19359.5,"v":18.094}
{"ts":1666648500000,"o":19359.5,"h":19359.5,"l":19359,"c":19359,"v":7.341}
{"ts":1666648560000,"o":19359,"h":19363.5,"l":19359,"c":19363,"v":75.624}
{"ts":1666648620000,"o":19363,"h":19363.5,"l":19363,"c":19363,"v":10.624}
{"ts":1666648680000,"o":19363,"h":19363.5,"l":19347.5,"c":19348.5,"v":128.188}
{"ts":1666648740000,"o":19348.5,"h":19353.5,"l":19348.5,"c":19353,"v":14.594}
{"ts":1666648800000,"o":19353,"h":19361.5,"l":19353,"c":19354,"v":31.793}
{"ts":1666648860000,"o":19354,"h":19357,"l":19353.5,"c":19356,"v":13.457}
{"ts":1666648920000,"o":19356,"h":19356,"l":19325,"c":19326,"v":115.331}
{"ts":1666648980000,"o":19326,"h":19329.5,"l":19325,"c":19325,"v":40.901}
{"ts":1666649040000,"o":19325,"h":19325.5,"l":19307,"c":19308,"v":172.097}
{"ts":1666649100000,"o":19308,"h":19308.5,"l":19300,"c":19304,"v":294.077}
{"ts":1666649160000,"o":19304,"h":19313.5,"l":19304,"c":19312.5,"v":26.006}
{"ts":1666649220000,"o":19312.5,"h":19316,"l":19312.5,"c":19316,"v":20.699}
{"ts":1666649280000,"o":19316,"h":19316,"l":19315.5,"c":19316,"v":25.488}
{"ts":1666649340000,"o":19316,"h":19316,"l":19301,"c":19303.5,"v":42.992}
{"ts":1666649400000,"o":19303.5,"h":19309,"l":19303,"c":19308.5,"v":47.114}
{"ts":1666649460000,"o":19308.5,"h":19316,"l":19308.5,"c":19315.5,"v":87.156}
{"ts":1666649520000,"o":19315.5,"h":19320.5,"l":19315.5,"c":19320.5,"v":61.021}
{"ts":1666649580000,"o":19320.5,"h":19325,"l":19320,"c":19324.5,"v":11.896}
{"ts":1666649640000,"o":19324.5,"h":19325,"l":19324.5,"c":19324.5,"v":8.842}
{"ts":1666649700000,"o":19324.5,"h":19325,"l":19324.5,"c":19325,"v":10.299}
{"ts":1666649760000,"o":19325,"h":19325,"l":19320.5,"c":19321,"v":32.329}
{"ts":1666649820000,"o":19321,"h":19321,"l":19320.5,"c":19321,"v":23.53}
{"ts":1666649880000,"o":19321,"h":19321,"l":19320,"c":19320.5,"v":15.955}
{"ts":1666649940000,"o":19320.5,"h":19320.5,"l":19320,"c":19320,"v":10.751}
{"ts":1666650000000,"o":19320,"h":19323.5,"l":19320,"c":19323.5,"v":19.781}
{"ts":1666650060000,"o":19323.5,"h":19323.5,"l":19323,"c":19323,"v":7.205}
{"ts":1666650120000,"o":19323,"h":19323.5,"l":19316,"c":19316,"v":27.004}
{"ts":1666650180000,"o":19316,"h":19316.5,"l":19316,"c":19316,"v":7.892}
{"ts":1666650240000,"o":19316,"h":19316.5,"l":19316,"c":19316,"v":12.541}
{"ts":1666650300000,"o":19316,"h":19323,"l":19316,"c":19322.5,"v":39.986}
{"ts":1666650360000,"o":19322.5,"h":19323,"l":19322.5,"c":19323,"v":7.782}
{"ts":1666650420000,"o":19323,"h":19323,"l":19322.5,"c":19322.5,"v":10.731}
{"ts":1666650480000,"o":19322.5,"h":19323,"l":19320.5,"c":19321,"v":8.976}
{"ts":1666650540000,"o":19321,"h":19321,"l":19317,"c":19317,"v":15.559}
{"ts":1666650600000,"o":19317,"h":19320.5,"l":19317,"c":19320,"v":14.699}
{"ts":1666650660000,"o":19320,"h":19321,"l":19320,"c":19320.5,"v":7.884}
{"ts":1666650720000,"o":19320.5,"h":19321,"l":19320.5,"c":19320.5,"v":9.273}
{"ts":1666650780000,"o":19320.5,"h":19321,"l":19320.5,"c":19321,"v":5.211}
{"ts":1666650840000,"o":19321,"h":19321,"l":19320.5,"c":19321,"v":2.276}
{"ts":1666650900000,"o":19321,"h":19321,"l":19320.5,"c":19320.5,"v":5.768}
{"ts":1666650960000,"o":19320.5,"h":19339.5,"l":19320.5,"c":19339,"v":160.696}
{"ts":1666651020000,"o":19339,"h":19339.5,"l":19339,"c":19339,"v":25.46}
{"ts":1666651080000,"o":19339,"h":19340,"l":19339,"c":19340,"v":16.64}
{"ts":1666651140000,"o":19340,"h":19340,"l":19339.5,"c":19339.5,"v":18.455}
{"ts":1666651200000,"o":19339.5,"h":19340,"l":19339.5,"c":19340,"v":11.484}
{"ts":1666651260000,"o":19340,"h":19347,"l":19339.5,"c":19346.5,"v":49.74}
{"ts":1666651320000,"o":19346.5,"h":19348,"l":19346.5,"c":19347.5,"v":15.66}
{"ts":1666651380000,"o":19347.5,"h":19348,"l":19347.5,"c":19348,"v":16.964}
{"ts":1666651440000,"o":19348,"h":19348,"l":19347.5,"c":19348,"v":6.031}
{"ts":1666651500000,"o":19348,"h":19348,"l":19347.5,"c":19347.5,"v":10.098}
{"ts":1666651560000,"o":19347.5,"h":19348.5,"l":19347.5,"c":19348,"v":30.659}
{"ts":1666651620000,"o":19348,"h":19350,"l":19348,"c":19349.5,"v":35.246}
{"ts":1666651680000,"o":19349.5,"h":19353.5,"l":19349.5,"c":19353,"v":17.891}
{"ts":1666651740000,"o":19353,"h":19353.5,"l":19353,"c":19353,"v":10.317}
{"ts":1666651800000,"o":19353,"h":19353.5,"l":19348,"c":19350,"v":49.039}
{"ts":1666651860000,"o":19350,"h":19350.5,"l":19350,"c":19350.5,"v":2.967}
{"ts":1666651920000,"o":19350.5,"h":19350.5,"l":19350,"c":19350.5,"v":7.355}
{"ts":1666651980000,"o":19350.5,"h":19350.5,"l":19350,"c":19350,"v":8.128}
{"ts":1666652040000,"o":19350,"h":19350.5,"l":19348.5,"c":19349,"v":9.892}
{"ts":1666652100000,"o":19349,"h":19349,"l":19348.5,"c":19349,"v":8.985}
{"ts":1666652160000,"o":19349,"h":19349,"l":19348.5,"c":19348.5,"v":7.183}
{"ts":1666652220000,"o":19348.5,"h":19349,"l":19348.5,"c":19348.5,"v":11.089}
{"ts":1666652280000,"o":19348.5,"h":19349,"l":19348.5,"c":19348.5,"v":11.437}
{"ts":1666652340000,"o":19348.5,"h":19349,"l":19348.5,"c":19348.5,"v":6.348}
{"ts":1666652400000,"o":19348.5,"h":19350,"l":19348.5,"c":19350,"v":8.189}
{"ts":1666652460000,"o":19350,"h":19350,"l":19349.5,"c":19350,"v":15.534}
{"ts":1666652520000,"o":19350,"h":19350,"l":19349.5,"c":19350,"v":10.031}
{"ts":1666652580000,"o":19350,"h":19350,"l":19349.5,"c":19350,"v":9.224}
{"ts":1666652640000,"o":19350,"h":19350,"l":19344,"c":19344.5,"v":40.43}
{"ts":1666652700000,"o":19344.5,"h":19344.5,"l":19343.5,"c":19344,"v":13.376}
{"ts":1666652760000,"o":19344,"h":19344,"l":19343.5,"c":19343.5,"v":15.039}
{"ts":1666652820000,"o":19343.5,"h":19344,"l":19343.5,"c":19343.5,"v":26.333}
{"ts":1666652880000,"o":19343.5,"h":19344,"l":19341,"c":19341.5,"v":36.19}
{"ts":1666652940000,"o":19341.5,"h":19341.5,"l":19341,"c":19341.5,"v":20.562}
{"ts":1666653000000,"o":19341.5,"h":19341.5,"l":19341,"c":19341,"v":8.848}
{"ts":1666653060000,"o":19341,"h":19341.5,"l":19341,"c":19341.5,"v":5.914}
{"ts":1666653120000,"o":19341.5,"h":19341.5,"l":19336,"c":19336.5,"v":19.588}
{"ts":1666653180000,"o":19336.5,"h":19336.5,"l":19330,"c":19330.5,"v":20.409}
{"ts":1666653240000,"o":19330.5,"h":19330.5,"l":19329,"c":19329.5,"v":10.789}
{"ts":1666653300000,"o":19329.5,"h":19329.5,"l":19325,"c":19325.5,"v":50.831}
{"ts":1666653360000,"o":19325.5,"h":19325.5,"l":19324,"c":19324.5,"v":68.729}
{"ts":1666653420000,"o":19324.5,"h":19324.5,"l":19324,"c":19324.5,"v":13.344}
{"ts":1666653480000,"o":19324.5,"h":19324.5,"l":19324,"c":19324.5,"v":3.213}
{"ts":1666653540000,"o":19324.5,"h":19324.5,"l":19324,"c":19324,"v":8.505}
{"ts":1666653600000,"o":19324,"h":19330,"l":19324,"c":19329.5,"v":22.445}
{"ts":1666653660000,"o":19329.5,"h":19331.5,"l":19329.5,"c":19331.5,"v":38.844}
{"ts":1666653720000,"o":19331.5,"h":19331.5,"l":19323.5,"c":19323.5,"v":41.129}
{"ts":1666653780000,"o":19323.5,"h":19324,"l":19320.5,"c":19321,"v":37.998}
{"ts":1666653840000,"o":19321,"h":19321,"l":19318,"c":19318,"v":18.135}
{"ts":1666653900000,"o":19318,"h":19323.5,"l":19318,"c":19323,"v":17.019}
{"ts":1666653960000,"o":19323,"h":19323.5,"l":19323,"c":19323,"v":2.545}
{"ts":1666654020000,"o":19323,"h":19327,"l":19323,"c":19326.5,"v":18.533}
{"ts":1666654080000,"o":19326.5,"h":19327,"l":19326.5,"c":19327,"v":33.913}
{"ts":1666654140000,"o":19327,"h":19330.5,"l":19326.5,"c":19330,"v":115.86}
{"ts":1666654200000,"o":19330,"h":19330.5,"l":19330,"c":19330.5,"v":7.446}
{"ts":1666654260000,"o":19330.5,"h":19332.5,"l":19330,"c":19332,"v":9.141}
{"ts":1666654320000,"o":19332,"h":19338,"l":19332,"c":19338,"v":17.044}
{"ts":1666654380000,"o":19338,"h":19343.5,"l":19337.5,"c":19343,"v":42.576}
{"ts":1666654440000,"o":19343,"h":19344,"l":19336,"c":19336,"v":32.693}
{"ts":1666654500000,"o":19336,"h":19340.5,"l":19336,"c":19340,"v":9.069}
{"ts":1666654560000,"o":19340,"h":19340.5,"l":19340,"c":19340.5,"v":40.135}
{"ts":1666654620000,"o":19340.5,"h":19340.5,"l":19340,"c":19340.5,"v":24.738}
{"ts":1666654680000,"o":19340.5,"h":19340.5,"l":19337,"c":19337.5,"v":24.228}
{"ts":1666654740000,"o":19337.5,"h":19337.5,"l":19331.5,"c":19332,"v":32.05}
{"ts":1666654800000,"o":19332,"h":19332,"l":19331.5,"c":19332,"v":5.908}
{"ts":1666654860000,"o":19332,"h":19332,"l":19331.5,"c":19332,"v":4.719}
{"ts":1666654920000,"o":19332,"h":19332,"l":19331.5,"c":19331.5,"v":2.341}
{"ts":1666654980000,"o":19331.5,"h":19332,"l":19331.5,"c":19331.5,"v":3.016}
{"ts":1666655040000,"o":19331.5,"h":19332,"l":19331.5,"c":19331.5,"v":2.454}
{"ts":1666655100000,"o":19331.5,"h":19332,"l":19324,"c":19324.5,"v":49.459}
{"ts":1666655160000,"o":19324.5,"h":19324.5,"l":19320.5,"c":19320.5,"v":116.124}
{"ts":1666655220000,"o":19320.5,"h":19321,"l":19311,"c":19311.5,"v":68.851}
{"ts":1666655280000,"o":19311.5,"h":19311.5,"l":19311,"c":19311.5,"v":6.787}
{"ts":1666655340000,"o":19311.5,"h":19315.5,"l":19311,"c":19315,"v":16.901}
{"ts":1666655400000,"o":19315,"h":19322,"l":19315,"c":19322,"v":38.432}
{"ts":1666655460000,"o":19322,"h":19322,"l":19321.5,"c":19322,"v":1.745}
{"ts":1666655520000,"o":19322,"h":19322,"l":19321.5,"c":19321.5,"v":4.019}
{"ts":1666655580000,"o":19321.5,"h":19326.5,"l":19321.5,"c":19326.5,"v":12.91}
{"ts":1666655640000,"o":19326.5,"h":19326.5,"l":19326,"c":19326.5,"v":17.828}
{"ts":1666655700000,"o":19326.5,"h":19326.5,"l":19326,"c":19326,"v":5.092}
{"ts":1666655760000,"o":19326,"h":19326.5,"l":19326,"c":19326,"v":4.428}
{"ts":1666655820000,"o":19326,"h":19326.5,"l":19326,"c":19326.5,"v":11.788}
{"ts":1666655880000,"o":19326.5,"h":19326.5,"l":19324.5,"c":19325,"v":5.897}
{"ts":1666655940000,"o":19325,"h":19325,"l":19317,"c":19317,"v":64.53}
{"ts":1666656000000,"o":19317,"h":19317.5,"l":19317,"c":19317.5,"v":8.871}
{"ts":1666656060000,"o":19317.5,"h":19322,"l":19317,"c":19322,"v":72.753}
{"ts":1666656120000,"o":19322,"h":19322.5,"l":19303,"c":19303.5,"v":76.48}
{"ts":1666656180000,"o":19303.5,"h":19303.5,"l":19279,"c":19279,"v":484.396}
{"ts":1666656240000,"o":19279,"h":19291.5,"l":19268,"c":19277,"v":285.669}
{"ts":1666656300000,"o":19277,"h":19291.5,"l":19277,"c":19284.5,"v":43.668}
{"ts":1666656360000,"o":19284.5,"h":19299,"l":19284.5,"c":19299,"v":57.476}
{"ts":1666656420000,"o":19299,"h":19303.5,"l":19298.5,"c":19303.5,"v":99.503}
{"ts":1666656480000,"o":19303.5,"h":19303.5,"l":19303,"c":19303.5,"v":13.651}
{"ts":1666656540000,"o":19303.5,"h":19309,"l":19303,"c":19309,"v":29.419}
{"ts":1666656600000,"o":19309,"h":19317,"l":19306.5,"c":19317,"v":100.685}
{"ts":1666656660000,"o":19317,"h":19317,"l":19311.5,"c":19312,"v":52.437}
{"ts":1666656720000,"o":19312,"h":19312,"l":19311.5,"c":19312,"v":10.447}
{"ts":1666656780000,"o":19312,"h":19314.5,"l":19311.5,"c":19312.5,"v":15.431}
{"ts":1666656840000,"o":19312.5,"h":19312.5,"l":19305.5,"c":19306,"v":26.335}
{"ts":1666656900000,"o":19306,"h":19306,"l":19294,"c":19294.5,"v":47.508}
{"ts":1666656960000,"o":19294.5,"h":19294.5,"l":19287,"c":19287.5,"v":49.827}
{"ts":1666657020000,"o":19287.5,"h":19287.5,"l":19284.5,"c":19284.5,"v":32.423}
{"ts":1666657080000,"o":19284.5,"h":19291.5,"l":19284.5,"c":19291.5,"v":42.199}
{"ts":1666657140000,"o":19291.5,"h":19291.5,"l":19291,"c":19291.5,"v":36.418}
{"ts":1666657200000,"o":19291.5,"h":19291.5,"l":19281.5,"c":19282,"v":30.529}
{"ts":1666657260000,"o":19282,"h":19282,"l":19281.5,"c":19281.5,"v":16.114}
{"ts":1666657320000,"o":19281.5,"h":19286,"l":19281.5,"c":19285.5,"v":27.388}
{"ts":1666657380000,"o":19285.5,"h":19287,"l":19282,"c":19282.5,"v":28.518}
{"ts":1666657440000,"o":19282.5,"h":19282.5,"l":19282,"c":19282,"v":8.491}
{"ts":1666657500000,"o":19282,"h":19284,"l":19282,"c":19284,"v":21.249}
{"ts":1666657560000,"o":19284,"h":19301.5,"l":19284,"c":19301.5,"v":55.711}
{"ts":1666657620000,"o":19301.5,"h":19301.5,"l":19301,"c":19301,"v":54.072}
{"ts":1666657680000,"o":19301,"h":19310,"l":19301,"c":19310,"v":28.451}
{"ts":1666657740000,"o":19310,"h":19310,"l":19309.5,"c":19310,"v":41.56}
{"ts":1666657800000,"o":19310,"h":19311,"l":19309.5,"c":19311,"v":32.203}
{"ts":1666657860000,"o":19311,"h":19320,"l":19311,"c":19319.5,"v":77.943}
{"ts":1666657920000,"o":19319.5,"h":19324.5,"l":19319.5,"c":19322.5,"v":208.695}
{"ts":1666657980000,"o":19322.5,"h":19323.5,"l":19322,"c":19323.5,"v":60.595}
{"ts":1666658040000,"o":19323.5,"h":19323.5,"l":19319.5,"c":19319.5,"v":48.997}
{"ts":1666658100000,"o":19319.5,"h":19320.5,"l":19318,"c":19320,"v":12.115}
{"ts":1666658160000,"o":19320,"h":19322,"l":19318,"c":19318,"v":61.979}
{"ts":1666658220000,"o":19318,"h":19318.5,"l":19318,"c":19318.5,"v":7.215}
{"ts":1666658280000,"o":19318.5,"h":19318.5,"l":19318,"c":19318,"v":8.765}
{"ts":1666658340000,"o":19318,"h":19319.5,"l":19318,"c":19319.5,"v":11.866}
{"ts":1666658400000,"o":19319.5,"h":19320,"l":19319,"c":19320,"v":7.506}
{"ts":1666658460000,"o":19320,"h":19323.5,"l":19319.5,"c":19323,"v":28.299}
{"ts":1666658520000,"o":19323,"h":19323.5,"l":19323,"c":19323.5,"v":3.533}
{"ts":1666658580000,"o":19323.5,"h":19323.5,"l":19315,"c":19315.5,"v":24.021}
{"ts":1666658640000,"o":19315.5,"h":19315.5,"l":19315,"c":19315,"v":7.082}
{"ts":1666658700000,"o":19315,"h":19318.5,"l":19315,"c":19318.5,"v":15.365}
{"ts":1666658760000,"o":19318.5,"h":19318.5,"l":19312.5,"c":19312.5,"v":26.521}
{"ts":1666658820000,"o":19312.5,"h":19313,"l":19312.5,"c":19313,"v":12.932}
{"ts":1666658880000,"o":19313,"h":19313.5,"l":19312.5,"c":19312.5,"v":52.396}
{"ts":1666658940000,"o":19312.5,"h":19313,"l":19312,"c":19312.5,"v":19.343}
{"ts":1666659000000,"o":19312.5,"h":19312.5,"l":19304.5,"c":19304.5,"v":50.236}
{"ts":1666659060000,"o":19304.5,"h":19305,"l":19304.5,"c":19304.5,"v":17.873}
{"ts":1666659120000,"o":19304.5,"h":19305,"l":19295,"c":19296.5,"v":28.962}
{"ts":1666659180000,"o":19296.5,"h":19297,"l":19290,"c":19290,"v":20.093}
{"ts":1666659240000,"o":19290,"h":19293,"l":19290,"c":19293,"v":34.216}
{"ts":1666659300000,"o":19293,"h":19299.5,"l":19292.5,"c":19299.5,"v":73.867}
{"ts":1666659360000,"o":19299.5,"h":19299.5,"l":19299,"c":19299.5,"v":7.328}
{"ts":1666659420000,"o":19299.5,"h":19299.5,"l":19299,"c":19299.5,"v":23.547}
{"ts":1666659480000,"o":19299.5,"h":19299.5,"l":19299,"c":19299.5,"v":8.15}
{"ts":1666659540000,"o":19299.5,"h":19299.5,"l":19299,"c":19299.5,"v":2.963}
{"ts":1666659600000,"o":19299.5,"h":19299.5,"l":19295,"c":19295.5,"v":21.819}
{"ts":1666659660000,"o":19295.5,"h":19299,"l":19295,"c":19299,"v":14.855}
{"ts":1666659720000,"o":19299,"h":19301.5,"l":19298.5,"c":19301.5,"v":19.923}
{"ts":1666659780000,"o":19301.5,"h":19305,"l":19301,"c":19302,"v":24.715}
{"ts":1666659840000,"o":19302,"h":19302,"l":19301.5,"c":19302,"v":7.861}
{"ts":1666659900000,"o":19302,"h":19302,"l":19300,"c":19300,"v":6.344}
{"ts":1666659960000,"o":19300,"h":19300.5,"l":19283,"c":19285,"v":57.076}
{"ts":1666660020000,"o":19285,"h":19285,"l":19268.5,"c":19275.5,"v":189.958}
{"ts":1666660080000,"o":19275.5,"h":19275.5,"l":19267,"c":19269.5,"v":95.261}
{"ts":1666660140000,"o":19269.5,"h":19271,"l":19266,"c":19266.5,"v":78.758}
{"ts":1666660200000,"o":19266.5,"h":19277,"l":19266,"c":19276.5,"v":68.387}
{"ts":1666660260000,"o":19276.5,"h":19287,"l":19276.5,"c":19285,"v":69.04}
{"ts":1666660320000,"o":19285,"h":19285,"l":19283,"c":19283.5,"v":24.278}
{"ts":1666660380000,"o":19283.5,"h":19283.5,"l":19280.5,"c":19280.5,"v":27.582}
{"ts":1666660440000,"o":19280.5,"h":19285,"l":19280.5,"c":19285,"v":22.246}
{"ts":1666660500000,"o":19285,"h":19285,"l":19223.5,"c":19262.5,"v":918.809}
{"ts":1666660560000,"o":19262.5,"h":19262.5,"l":19257.5,"c":19258.5,"v":102.993}
{"ts":1666660620000,"o":19258.5,"h":19263,"l":19256.5,"c":19256.5,"v":200.625}
{"ts":1666660680000,"o":19256.5,"h":19258.5,"l":19256.5,"c":19258,"v":37.3}
{"ts":1666660740000,"o":19258,"h":19259,"l":19258,"c":19258.5,"v":39.867}
{"ts":1666660800000,"o":19258.5,"h":19259,"l":19258.5,"c":19258.5,"v":30.779}
{"ts":1666660860000,"o":19258.5,"h":19260.5,"l":19258.5,"c":19260,"v":61.233}
{"ts":1666660920000,"o":19260,"h":19260.5,"l":19258.5,"c":19258.5,"v":98.515}
{"ts":1666660980000,"o":19258.5,"h":19259,"l":19245,"c":19248,"v":79.7}
{"ts":1666661040000,"o":19248,"h":19248,"l":19243,"c":19243.5,"v":96.303}
{"ts":1666661100000,"o":19243.5,"h":19244,"l":19241,"c":19241.5,"v":98.085}
{"ts":1666661160000,"o":19241.5,"h":19252.5,"l":19241,"c":19252.5,"v":70.312}
{"ts":1666661220000,"o":19252.5,"h":19252.5,"l":19246,"c":19252,"v":129.149}
{"ts":1666661280000,"o":19252,"h":19256,"l":19252,"c":19255.5,"v":37.352}
{"ts":1666661340000,"o":19255.5,"h":19258,"l":19255.5,"c":19258,"v":33.383}
{"ts":1666661400000,"o":19258,"h":19258,"l":19246.5,"c":19255,"v":64.356}
{"ts":1666661460000,"o":19255,"h":19264,"l":19254.5,"c":19263.5,"v":113.335}
{"ts":1666661520000,"o":19263.5,"h":19280.5,"l":19263.5,"c":19280.5,"v":55.718}
{"ts":1666661580000,"o":19280.5,"h":19280.5,"l":19274,"c":19274.5,"v":105.693}
{"ts":1666661640000,"o":19274.5,"h":19277,"l":19270.5,"c":19271,"v":92.024}
{"ts":1666661700000,"o":19271,"h":19274,"l":19270.5,"c":19274,"v":17.191}
{"ts":1666661760000,"o":19274,"h":19274,"l":19273.5,"c":19274,"v":3.667}
{"ts":1666661820000,"o":19274,"h":19274,"l":19270,"c":19271,"v":31.091}
{"ts":1666661880000,"o":19271,"h":19271,"l":19270.5,"c":19271,"v":5.318}
{"ts":1666661940000,"o":19271,"h":19271,"l":19267.5,"c":19267.5,"v":9.579}
{"ts":1666662000000,"o":19267.5,"h":19273,"l":19267.5,"c":19273,"v":24.151}
{"ts":1666662060000,"o":19273,"h":19280,"l":19272.5,"c":19279.5,"v":26.432}
{"ts":1666662120000,"o":19279.5,"h":19280,"l":19279.5,"c":19280,"v":11.91}
{"ts":1666662180000,"o":19280,"h":19280,"l":19279.5,"c":19280,"v":4.517}
{"ts":1666662240000,"o":19280,"h":19280,"l":19279.5,"c":19280,"v":18.018}
{"ts":1666662300000,"o":19280,"h":19289,"l":19279.5,"c":19289,"v":61.054}
{"ts":1666662360000,"o":19289,"h":19290.5,"l":19288.5,"c":19290.5,"v":15.285}
{"ts":1666662420000,"o":19290.5,"h":19294,"l":19290.5,"c":19293.5,"v":12.554}
{"ts":1666662480000,"o":19293.5,"h":19294,"l":19293.5,"c":19294,"v":67.689}
{"ts":1666662540000,"o":19294,"h":19294,"l":19291,"c":19291,"v":21.225}
{"ts":1666662600000,"o":19291,"h":19291.5,"l":19291,"c":19291.5,"v":10.437}
{"ts":1666662660000,"o":19291.5,"h":19295,"l":19291,"c":19295,"v":31.041}
{"ts":1666662720000,"o":19295,"h":19295,"l":19294.5,"c":19295,"v":2.756}
{"ts":1666662780000,"o":19295,"h":19295,"l":19289,"c":19289.5,"v":38.011}
{"ts":1666662840000,"o":19289.5,"h":19294.5,"l":19289,"c":19294.5,"v":7.125}
{"ts":1666662900000,"o":19294.5,"h":19294.5,"l":19289.5,"c":19290,"v":28.305}
{"ts":1666662960000,"o":19290,"h":19290,"l":19286.5,"c":19286.5,"v":35.48}
{"ts":1666663020000,"o":19286.5,"h":19287,"l":19286.5,"c":19287,"v":27.468}
{"ts":1666663080000,"o":19287,"h":19287,"l":19285,"c":19285,"v":53.491}
{"ts":1666663140000,"o":19285,"h":19285.5,"l":19285,"c":19285,"v":3.464}
{"ts":1666663200000,"o":19285,"h":19293,"l":19285,"c":19292.5,"v":59.513}
{"ts":1666663260000,"o":19292.5,"h":19293,"l":19292.5,"c":19292.5,"v":10.305}
{"ts":1666663320000,"o":19292.5,"h":19293,"l":19292.5,"c":19292.5,"v":35.822}
{"ts":1666663380000,"o":19292.5,"h":19293,"l":19292.5,"c":19293,"v":6.047}
{"ts":1666663440000,"o":19293,"h":19293,"l":19286.5,"c":19286.5,"v":9.971}
{"ts":1666663500000,"o":19286.5,"h":19290.5,"l":19286.5,"c":19290.5,"v":19.338}
{"ts":1666663560000,"o":19290.5,"h":19290.5,"l":19290,"c":19290.5,"v":6.233}
{"ts":1666663620000,"o":19290.5,"h":19290.5,"l":19282.5,"c":19283,"v":20.335}
{"ts":1666663680000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":4.542}
{"ts":1666663740000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":8.21}
{"ts":1666663800000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":10.385}
{"ts":1666663860000,"o":19283,"h":19283,"l":19282,"c":19282.5,"v":7.418}
{"ts":1666663920000,"o":19282.5,"h":19282.5,"l":19279,"c":19279,"v":40.337}
{"ts":1666663980000,"o":19279,"h":19279.5,"l":19275.5,"c":19276,"v":33.371}
{"ts":1666664040000,"o":19276,"h":19276,"l":19273,"c":19273.5,"v":32.003}
{"ts":1666664100000,"o":19273.5,"h":19273.5,"l":19273,"c":19273,"v":16.681}
{"ts":1666664160000,"o":19273,"h":19273.5,"l":19273,"c":19273.5,"v":4.262}
{"ts":1666664220000,"o":19273.5,"h":19273.5,"l":19273,"c":19273.5,"v":4.121}
{"ts":1666664280000,"o":19273.5,"h":19273.5,"l":19273,"c":19273,"v":50.371}
{"ts":1666664340000,"o":19273,"h":19273.5,"l":19273,"c":19273,"v":2.507}
{"ts":1666664400000,"o":19273,"h":19276.5,"l":19273,"c":19276.5,"v":14.102}
{"ts":1666664460000,"o":19276.5,"h":19276.5,"l":19276,"c":19276.5,"v":11.707}
{"ts":1666664520000,"o":19276.5,"h":19276.5,"l":19276,"c":19276.5,"v":44.298}
{"ts":1666664580000,"o":19276.5,"h":19276.5,"l":19276,"c":19276.5,"v":5.609}
{"ts":1666664640000,"o":19276.5,"h":19282,"l":19276,"c":19282,"v":19.06}
{"ts":1666664700000,"o":19282,"h":19282,"l":19281.5,"c":19282,"v":9.37}
{"ts":1666664760000,"o":19282,"h":19282.5,"l":19281.5,"c":19282.5,"v":6.17}
{"ts":1666664820000,"o":19282.5,"h":19282.5,"l":19282,"c":19282,"v":10.114}
{"ts":1666664880000,"o":19282,"h":19282.5,"l":19282,"c":19282.5,"v":37.912}
{"ts":1666664940000,"o":19282.5,"h":19282.5,"l":19282,"c":19282.5,"v":5.748}
{"ts":1666665000000,"o":19282.5,"h":19286,"l":19282,"c":19286,"v":13.406}
{"ts":1666665060000,"o":19286,"h":19287.5,"l":19285.5,"c":19287.5,"v":49.948}
{"ts":1666665120000,"o":19287.5,"h":19287.5,"l":19287,"c":19287.5,"v":6.647}
{"ts":1666665180000,"o":19287.5,"h":19287.5,"l":19287,"c":19287.5,"v":3.08}
{"ts":1666665240000,"o":19287.5,"h":19287.5,"l":19287,"c":19287.5,"v":21.868}
{"ts":1666665300000,"o":19287.5,"h":19287.5,"l":19287,"c":19287,"v":13.876}
{"ts":1666665360000,"o":19287,"h":19287.5,"l":19287,"c":19287,"v":2.96}
{"ts":1666665420000,"o":19287,"h":19287.5,"l":19282.5,"c":19283,"v":19.881}
{"ts":1666665480000,"o":19283,"h":19283,"l":19282.5,"c":19282.5,"v":10.715}
{"ts":1666665540000,"o":19282.5,"h":19283,"l":19282.5,"c":19282.5,"v":2.339}
{"ts":1666665600000,"o":19282.5,"h":19283,"l":19282.5,"c":19283,"v":3.98}
{"ts":1666665660000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":1.879}
{"ts":1666665720000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":5.973}
{"ts":1666665780000,"o":19283,"h":19283,"l":19282.5,"c":19283,"v":10.76}
{"ts":1666665840000,"o":19283,"h":19287,"l":19282.5,"c":19287,"v":37.574}
{"ts":1666665900000,"o":19287,"h":19295,"l":19287,"c":19295,"v":70.073}
{"ts":1666665960000,"o":19295,"h":19295,"l":19294.5,"c":19295,"v":5.331}
{"ts":1666666020000,"o":19295,"h":19296,"l":19294.5,"c":19296,"v":48.475}
{"ts":1666666080000,"o":19296,"h":19302.5,"l":19295.5,"c":19302.5,"v":68.317}
{"ts":1666666140000,"o":19302.5,"h":19302.5,"l":19302,"c":19302,"v":24.637}
{"ts":1666666200000,"o":19302,"h":19302.5,"l":19302,"c":19302.5,"v":9.054}
{"ts":1666666260000,"o":19302.5,"h":19302.5,"l":19302,"c":19302.5,"v":9.468}
{"ts":1666666320000,"o":19302.5,"h":19302.5,"l":19300,"c":19300.5,"v":17.989}
{"ts":1666666380000,"o":19300.5,"h":19300.5,"l":19300,"c":19300.5,"v":5.618}
{"ts":1666666440000,"o":19300.5,"h":19300.5,"l":19300,"c":19300,"v":7.876}
{"ts":1666666500000,"o":19300,"h":19301.5,"l":19300,"c":19301,"v":12.376}
{"ts":1666666560000,"o":19301,"h":19301.5,"l":19301,"c":19301,"v":17.684}
{"ts":1666666620000,"o":19301,"h":19302.5,"l":19301,"c":19302,"v":4.078}
{"ts":1666666680000,"o":19302,"h":19302.5,"l":19302,"c":19302,"v":9.62}
{"ts":1666666740000,"o":19302,"h":19302.5,"l":19302,"c":19302,"v":22.721}
{"ts":1666666800000,"o":19302,"h":19303.5,"l":19302,"c":19303.5,"v":22.608}
{"ts":1666666860000,"o":19303.5,"h":19308,"l":19303,"c":19308,"v":37.234}
{"ts":1666666920000,"o":19308,"h":19308,"l":19305,"c":19305.5,"v":26.509}
{"ts":1666666980000,"o":19305.5,"h":19305.5,"l":19303.5,"c":19304,"v":20.072}
{"ts":1666667040000,"o":19304,"h":19304,"l":19303.5,"c":19304,"v":21.154}
{"ts":1666667100000,"o":19304,"h":19304,"l":19303.5,"c":19304,"v":22.007}
{"ts":1666667160000,"o":19304,"h":19305,"l":19303.5,"c":19304.5,"v":8.929}
{"ts":1666667220000,"o":19304.5,"h":19315,"l":19304.5,"c":19314.5,"v":54.853}
{"ts":1666667280000,"o":19314.5,"h":19315,"l":19314.5,"c":19315,"v":25.905}
{"ts":1666667340000,"o":19315,"h":19315,"l":19314.5,"c":19315,"v":6.703}
{"ts":1666667400000,"o":19315,"h":19315,"l":19314.5,"c":19314.5,"v":56.959}
{"ts":1666667460000,"o":19314.5,"h":19315,"l":19314.5,"c":19314.5,"v":22.449}
{"ts":1666667520000,"o":19314.5,"h":19315,"l":19314.5,"c":19315,"v":31.415}
{"ts":1666667580000,"o":19315,"h":19317,"l":19314.5,"c":19316.5,"v":26.948}
{"ts":1666667640000,"o":19316.5,"h":19317,"l":19316.5,"c":19316.5,"v":16.131}
{"ts":1666667700000,"o":19316.5,"h":19322.5,"l":19316.5,"c":19322.5,"v":54.676}
{"ts":1666667760000,"o":19322.5,"h":19323,"l":19322,"c":19322.5,"v":16.099}
{"ts":1666667820000,"o":19322.5,"h":19332.5,"l":19322.5,"c":19330.5,"v":383.798}
{"ts":1666667880000,"o":19330.5,"h":19331,"l":19327,"c":19327,"v":39.218}
{"ts":1666667940000,"o":19327,"h":19327.5,"l":19327,"c":19327,"v":24.257}
{"ts":1666668000000,"o":19327,"h":19350,"l":19327,"c":19340,"v":378.938}
{"ts":1666668060000,"o":19340,"h":19340.5,"l":19340,"c":19340,"v":40.142}
{"ts":1666668120000,"o":19340,"h":19340.5,"l":19340,"c":19340.5,"v":16.363}
{"ts":1666668180000,"o":19340.5,"h":19340.5,"l":19340,"c":19340.5,"v":55.196}
{"ts":1666668240000,"o":19340.5,"h":19340.5,"l":19335.5,"c":19338.5,"v":70.702}
{"ts":1666668300000,"o":19338.5,"h":19352,"l":19338.5,"c":19352,"v":169.165}
{"ts":1666668360000,"o":19352,"h":19352,"l":19349.5,"c":19349.5,"v":77.095}
{"ts":1666668420000,"o":19349.5,"h":19350,"l":19347,"c":19347,"v":36.809}
{"ts":1666668480000,"o":19347,"h":19347.5,"l":19347,"c":19347,"v":19.586}
{"ts":1666668540000,"o":19347,"h":19350,"l":19347,"c":19350,"v":35.469}
{"ts":1666668600000,"o":19350,"h":19350,"l":19349.5,"c":19349.5,"v":52.682}
{"ts":1666668660000,"o":19349.5,"h":19350,"l":19349.5,"c":19349.5,"v":32.561}
{"ts":1666668720000,"o":19349.5,"h":19350,"l":19349.5,"c":19350,"v":31.165}
{"ts":1666668780000,"o":19350,"h":19350,"l":19343,"c":19343.5,"v":120.294}
{"ts":1666668840000,"o":19343.5,"h":19343.5,"l":19341,"c":19341.5,"v":20.937}
{"ts":1666668900000,"o":19341.5,"h":19341.5,"l":19340.5,"c":19341,"v":36.652}
{"ts":1666668960000,"o":19341,"h":19341,"l":19340,"c":19340.5,"v":18.108}
{"ts":1666669020000,"o":19340.5,"h":19340.5,"l":19340,"c":19340.5,"v":50.468}
{"ts":1666669080000,"o":19340.5,"h":19340.5,"l":19337.5,"c":19338,"v":64.881}
{"ts":1666669140000,"o":19338,"h":19338,"l":19337.5,"c":19338,"v":45.652}
{"ts":1666669200000,"o":19338,"h":19338,"l":19337.5,"c":19338,"v":3.431}
{"ts":1666669260000,"o":19338,"h":19345,"l":19337,"c":19344.5,"v":93.673}
{"ts":1666669320000,"o":19344.5,"h":19345,"l":19339.5,"c":19340,"v":17.868}
{"ts":1666669380000,"o":19340,"h":19340,"l":19338.5,"c":19339,"v":37.095}
{"ts":1666669440000,"o":19339,"h":19339,"l":19337,"c":19337.5,"v":15.342}
{"ts":1666669500000,"o":19337.5,"h":19337.5,"l":19337,"c":19337.5,"v":15.473}
{"ts":1666669560000,"o":19337.5,"h":19337.5,"l":19336.5,"c":19336.5,"v":22.859}
{"ts":1666669620000,"o":19336.5,"h":19347,"l":19336.5,"c":19346.5,"v":77.981}
{"ts":1666669680000,"o":19346.5,"h":19347,"l":19345,"c":19345.5,"v":52.435}
{"ts":1666669740000,"o":19345.5,"h":19345.5,"l":19342.5,"c":19343,"v":25.98}
{"ts":1666669800000,"o":19343,"h":19343,"l":19337.5,"c":19338,"v":64.392}
{"ts":1666669860000,"o":19338,"h":19338,"l":19336,"c":19336.5,"v":9.376}
{"ts":1666669920000,"o":19336.5,"h":19336.5,"l":19332,"c":19332.5,"v":18.412}
{"ts":1666669980000,"o":19332.5,"h":19332.5,"l":19329.5,"c":19330,"v":25.303}
{"ts":1666670040000,"o":19330,"h":19330,"l":19329.5,"c":19330,"v":8.628}
{"ts":1666670100000,"o":19330,"h":19330,"l":19329.5,"c":19329.5,"v":2.534}
{"ts":1666670160000,"o":19329.5,"h":19330,"l":19329.5,"c":19330,"v":6.552}
{"ts":1666670220000,"o":19330,"h":19330,"l":19329.5,"c":19330,"v":3.235}
{"ts":1666670280000,"o":19330,"h":19330,"l":19329.5,"c":19330,"v":38.653}
{"ts":1666670340000,"o":19330,"h":19330,"l":19329.5,"c":19329.5,"v":23.885}
{"ts":1666670400000,"o":19329.5,"h":19330,"l":19329.5,"c":19330,"v":25.198}
{"ts":1666670460000,"o":19330,"h":19338,"l":19329.5,"c":19337.5,"v":33.378}
{"ts":1666670520000,"o":19337.5,"h":19338,"l":19337.5,"c":19337.5,"v":16.237}
{"ts":1666670580000,"o":19337.5,"h":19338,"l":19337.5,"c":19338,"v":21.02}
{"ts":1666670640000,"o":19338,"h":19341.5,"l":19337.5,"c":19340.5,"v":33.578}
{"ts":1666670700000,"o":19340.5,"h":19341,"l":19340.5,"c":19340.5,"v":37.528}
{"ts":1666670760000,"o":19340.5,"h":19342,"l":19340.5,"c":19341.5,"v":22.757}
{"ts":1666670820000,"o":19341.5,"h":19343,"l":19341.5,"c":19342.5,"v":30.589}
{"ts":1666670880000,"o":19342.5,"h":19343,"l":19342.5,"c":19342.5,"v":5.445}
{"ts":1666670940000,"o":19342.5,"h":19343,"l":19342.5,"c":19342.5,"v":7.874}
{"ts":1666671000000,"o":19342.5,"h":19365,"l":19342.5,"c":19360,"v":348.084}
{"ts":1666671060000,"o":19360,"h":19360,"l":19349.5,"c":19350,"v":114.457}
{"ts":1666671120000,"o":19350,"h":19350,"l":19346.5,"c":19347,"v":31.839}
{"ts":1666671180000,"o":19347,"h":19347,"l":19346,"c":19346.5,"v":6.598}
{"ts":1666671240000,"o":19346.5,"h":19346.5,"l":19337.5,"c":19338,"v":65.215}
{"ts":1666671300000,"o":19338,"h":19338,"l":19332,"c":19332.5,"v":30.26}
{"ts":1666671360000,"o":19332.5,"h":19332.5,"l":19330.5,"c":19331,"v":9.681}
{"ts":1666671420000,"o":19331,"h":19331,"l":19330,"c":19330.5,"v":12.743}
{"ts":1666671480000,"o":19330.5,"h":19330.5,"l":19329.5,"c":19329.5,"v":21.752}
{"ts":1666671540000,"o":19329.5,"h":19330,"l":19329.5,"c":19330,"v":14.365}
{"ts":1666671600000,"o":19330,"h":19330,"l":19329.5,"c":19330,"v":32.106}
{"ts":1666671660000,"o":19330,"h":19330,"l":19329.5,"c":19329.5,"v":6.009}
{"ts":1666671720000,"o":19329.5,"h":19330,"l":19329.5,"c":19330,"v":11.751}
{"ts":1666671780000,"o":19330,"h":19330,"l":19329.5,"c":19330,"v":13.25}
{"ts":1666671840000,"o":19330,"h":19330,"l":19327,"c":19327.5,"v":20.136}
{"ts":1666671900000,"o":19327.5,"h":19327.5,"l":19327,"c":19327.5,"v":18.066}
{"ts":1666671960000,"o":19327.5,"h":19327.5,"l":19327,"c":19327.5,"v":27.927}
{"ts":1666672020000,"o":19327.5,"h":19327.5,"l":19327,"c":19327.5,"v":3.589}
{"ts":1666672080000,"o":19327.5,"h":19327.5,"l":19327,"c":19327.5,"v":3.325}
{"ts":1666672140000,"o":19327.5,"h":19327.5,"l":19326.5,"c":19327,"v":5.334}
{"ts":1666672200000,"o":19327,"h":19327,"l":19326.5,"c":19327,"v":27.442}
{"ts":1666672260000,"o":19327,"h":19327,"l":19326.5,"c":19327,"v":1.922}
{"ts":1666672320000,"o":19327,"h":19327,"l":19326.5,"c":19326.5,"v":9.526}
{"ts":1666672380000,"o":19326.5,"h":19327,"l":19326.5,"c":19327,"v":7.492}
{"ts":1666672440000,"o":19327,"h":19327,"l":19326.5,"c":19327,"v":5.6}
{"ts":1666672500000,"o":19327,"h":19327,"l":19326.5,"c":19327,"v":8.927}
{"ts":1666672560000,"o":19327,"h":19327,"l":19325,"c":19325.5,"v":41.849}
{"ts":1666672620000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":25.741}
{"ts":1666672680000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":8.242}
{"ts":1666672740000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":6.71}
{"ts":1666672800000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":8.27}
{"ts":1666672860000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":8.331}
{"ts":1666672920000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":13.32}
{"ts":1666672980000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":5.022}
{"ts":1666673040000,"o":19325.5,"h":19325.5,"l":19325,"c":19325.5,"v":22.553}
{"ts":1666673100000,"o":19325.5,"h":19325.5,"l":19325,"c":19325,"v":2.42}
{"ts":1666673160000,"o":19325,"h":19325.5,"l":19325,"c":19325,"v":4.553}
{"ts":1666673220000,"o":19325,"h":19325.5,"l":19325,"c":19325,"v":3.287}
{"ts":1666673280000,"o":19325,"h":19325.5,"l":19325,"c":19325,"v":3.284}
{"ts":1666673340000,"o":19325,"h":19325.5,"l":19325,"c":19325,"v":10.035}
{"ts":1666673400000,"o":19325,"h":19325.5,"l":19325,"c":19325.5,"v":16.967}
{"ts":1666673460000,"o":19325.5,"h":19325.5,"l":19325,"c":19325,"v":19.947}
{"ts":1666673520000,"o":19325,"h":19325.5,"l":19325,"c":19325,"v":10.609}
{"ts":1666673580000,"o":19325,"h":19325.5,"l":19325,"c":19325,"v":2.73}
{"ts":1666673640000,"o":19325,"h":19325.5,"l":19325,"c":19325,"v":9.033}
{"ts":1666673700000,"o":19325,"h":19325.5,"l":19325,"c":19325,"v":5.5}
{"ts":1666673760000,"o":19325,"h":19325.5,"l":19325,"c":19325,"v":4.882}
{"ts":1666673820000,"o":19325,"h":19325.5,"l":19325,"c":19325.5,"v":4.053}
{"ts":1666673880000,"o":19325.5,"h":19327,"l":19325,"c":19327,"v":73.482}
{"ts":1666673940000,"o":19327,"h":19327.5,"l":19326.5,"c":19327,"v":7.947}
{"ts":1666674000000,"o":19327,"h":19331.5,"l":19327,"c":19331.5,"v":29.158}
{"ts":1666674060000,"o":19331.5,"h":19331.5,"l":19331,"c":19331.5,"v":8.163}
{"ts":1666674120000,"o":19331.5,"h":19331.5,"l":19331,"c":19331.5,"v":9.611}
{"ts":1666674180000,"o":19331.5,"h":19331.5,"l":19330.5,"c":19331,"v":8.079}
{"ts":1666674240000,"o":19331,"h":19331,"l":19330.5,"c":19331,"v":3.437}
{"ts":1666674300000,"o":19331,"h":19331,"l":19330.5,"c":19330.5,"v":6.63}
{"ts":1666674360000,"o":19330.5,"h":19331,"l":19321,"c":19321.5,"v":119.594}
{"ts":1666674420000,"o":19321.5,"h":19321.5,"l":19318.5,"c":19319,"v":59.266}
{"ts":1666674480000,"o":19319,"h":19319,"l":19307.5,"c":19307.5,"v":130.868}
{"ts":1666674540000,"o":19307.5,"h":19308,"l":19301.5,"c":19301.5,"v":178.813}
{"ts":1666674600000,"o":19301.5,"h":19306,"l":19301.5,"c":19305.5,"v":52.74}
{"ts":1666674660000,"o":19305.5,"h":19306,"l":19301.5,"c":19306,"v":149.251}
{"ts":1666674720000,"o":19306,"h":19306,"l":19305.5,"c":19306,"v":7.888}
{"ts":1666674780000,"o":19306,"h":19306,"l":19305.5,"c":19305.5,"v":14.232}
{"ts":1666674840000,"o":19305.5,"h":19306,"l":19305.5,"c":19306,"v":21.308}
{"ts":1666674900000,"o":19306,"h":19306,"l":19305.5,"c":19306,"v":13.786}
{"ts":1666674960000,"o":19306,"h":19306,"l":19305.5,"c":19306,"v":8.755}
{"ts":1666675020000,"o":19306,"h":19306,"l":19290,"c":19297,"v":265.902}
{"ts":1666675080000,"o":19297,"h":19297,"l":19281.5,"c":19282.5,"v":404.701}
{"ts":1666675140000,"o":19282.5,"h":19294,"l":19282,"c":19294,"v":127.799}
{"ts":1666675200000,"o":19294,"h":19294,"l":19286,"c":19286,"v":38.81}
{"ts":1666675260000,"o":19286,"h":19290,"l":19286,"c":19289.5,"v":19.829}
{"ts":1666675320000,"o":19289.5,"h":19293.5,"l":19289.5,"c":19293.5,"v":26.139}
{"ts":1666675380000,"o":19293.5,"h":19298.5,"l":19293,"c":19298,"v":18.402}
{"ts":1666675440000,"o":19298,"h":19300.5,"l":19298,"c":19300,"v":24.119}
{"ts":1666675500000,"o":19300,"h":19300.5,"l":19300,"c":19300,"v":15.709}
{"ts":1666675560000,"o":19300,"h":19300.5,"l":19300,"c":19300,"v":15.491}
{"ts":1666675620000,"o":19300,"h":19300.5,"l":19300,"c":19300.5,"v":11.906}
{"ts":1666675680000,"o":19300.5,"h":19300.5,"l":19300,"c":19300.5,"v":11.72}
{"ts":1666675740000,"o":19300.5,"h":19300.5,"l":19300,"c":19300.5,"v":9.777}
{"ts":1666675800000,"o":19300.5,"h":19300.5,"l":19300,"c":19300.5,"v":9.02}
{"ts":1666675860000,"o":19300.5,"h":19300.5,"l":19300,"c":19300,"v":14.564}
{"ts":1666675920000,"o":19300,"h":19300.5,"l":19300,"c":19300.5,"v":7.441}
{"ts":1666675980000,"o":19300.5,"h":19303.5,"l":19300,"c":19303,"v":31.158}
{"ts":1666676040000,"o":19303,"h":19306,"l":19303,"c":19305.5,"v":56.747}
{"ts":1666676100000,"o":19305.5,"h":19309.5,"l":19305.5,"c":19309,"v":19.416}
{"ts":1666676160000,"o":19309,"h":19309.5,"l":19309,"c":19309.5,"v":5.737}
{"ts":1666676220000,"o":19309.5,"h":19315,"l":19309,"c":19315,"v":42.961}
{"ts":1666676280000,"o":19315,"h":19315,"l":19314.5,"c":19315,"v":20.077}
{"ts":1666676340000,"o":19315,"h":19315,"l":19314.5,"c":19314.5,"v":9.922}
{"ts":1666676400000,"o":19314.5,"h":19315,"l":19314.5,"c":19314.5,"v":16.389}
{"ts":1666676460000,"o":19314.5,"h":19315.5,"l":19311,"c":19311.5,"v":56.397}
{"ts":1666676520000,"o":19311.5,"h":19311.5,"l":19310,"c":19310.5,"v":22.909}
{"ts":1666676580000,"o":19310.5,"h":19310.5,"l":19308,"c":19308.5,"v":11.801}
{"ts":1666676640000,"o":19308.5,"h":19309.5,"l":19308.5,"c":19309,"v":21.409}
{"ts":1666676700000,"o":19309,"h":19315,"l":19309,"c":19314.5,"v":20.252}
{"ts":1666676760000,"o":19314.5,"h":19318,"l":19314.5,"c":19317.5,"v":10.914}
{"ts":1666676820000,"o":19317.5,"h":19318,"l":19317.5,"c":19317.5,"v":4.484}
{"ts":1666676880000,"o":19317.5,"h":19318,"l":19317.5,"c":19317.5,"v":14.234}
{"ts":1666676940000,"o":19317.5,"h":19318,"l":19317.5,"c":19318,"v":8.58}
{"ts":1666677000000,"o":19318,"h":19318,"l":19317.5,"c":19317.5,"v":18.579}
{"ts":1666677060000,"o":19317.5,"h":19318,"l":19317.5,"c":19317.5,"v":7.978}
{"ts":1666677120000,"o":19317.5,"h":19318,"l":19317.5,"c":19318,"v":34.637}
{"ts":1666677180000,"o":19318,"h":19318,"l":19317.5,"c":19317.5,"v":5.044}
{"ts":1666677240000,"o":19317.5,"h":19318.5,"l":19317.5,"c":19318.5,"v":28.509}
{"ts":1666677300000,"o":19318.5,"h":19318.5,"l":19318,"c":19318,"v":8.873}
{"ts":1666677360000,"o":19318,"h":19318.5,"l":19318,"c":19318,"v":7.065}
{"ts":1666677420000,"o":19318,"h":19321.5,"l":19318,"c":19321.5,"v":32.707}
{"ts":1666677480000,"o":19321.5,"h":19325,"l":19321.5,"c":19324.5,"v":15.922}
{"ts":1666677540000,"o":19324.5,"h":19326,"l":19324.5,"c":19326,"v":18.159}
{"ts":1666677600000,"o":19326,"h":19327,"l":19325.5,"c":19326.5,"v":9.865}
{"ts":1666677660000,"o":19326.5,"h":19331,"l":19326.5,"c":19330.5,"v":26.711}
{"ts":1666677720000,"o":19330.5,"h":19332.5,"l":19330.5,"c":19332.5,"v":26.668}
{"ts":1666677780000,"o":19332.5,"h":19332.5,"l":19326,"c":19326,"v":35.857}
{"ts":1666677840000,"o":19326,"h":19332.5,"l":19326,"c":19331.5,"v":45.024}
{"ts":1666677900000,"o":19331.5,"h":19331.5,"l":19331,"c":19331.5,"v":19.081}
{"ts":1666677960000,"o":19331.5,"h":19331.5,"l":19327.5,"c":19327.5,"v":24.677}
{"ts":1666678020000,"o":19327.5,"h":19328,"l":19327.5,"c":19327.5,"v":16.064}
{"ts":1666678080000,"o":19327.5,"h":19328,"l":19327.5,"c":19327.5,"v":5.509}
{"ts":1666678140000,"o":19327.5,"h":19328,"l":19327.5,"c":19327.5,"v":7.065}
{"ts":1666678200000,"o":19327.5,"h":19328,"l":19327.5,"c":19327.5,"v":7.187}
{"ts":1666678260000,"o":19327.5,"h":19329.5,"l":19327.5,"c":19329.5,"v":17.138}
{"ts":1666678320000,"o":19329.5,"h":19329.5,"l":19329,"c":19329.5,"v":4.032}
{"ts":1666678380000,"o":19329.5,"h":19329.5,"l":19329,"c":19329,"v":10.635}
{"ts":1666678440000,"o":19329,"h":19329.5,"l":19329,"c":19329.5,"v":16.888}
{"ts":1666678500000,"o":19329.5,"h":19329.5,"l":19329,"c":19329.5,"v":19.416}
{"ts":1666678560000,"o":19329.5,"h":19329.5,"l":19329,"c":19329,"v":22.048}
{"ts":1666678620000,"o":19329,"h":19329.5,"l":19329,"c":19329,"v":3.095}
{"ts":1666678680000,"o":19329,"h":19329.5,"l":19326,"c":19326.5,"v":43.249}
{"ts":1666678740000,"o":19326.5,"h":19326.5,"l":19326,"c":19326,"v":14.287}
{"ts":1666678800000,"o":19326,"h":19326.5,"l":19326,"c":19326,"v":6.409}
{"ts":1666678860000,"o":19326,"h":19328,"l":19326,"c":19327.5,"v":15.876}
{"ts":1666678920000,"o":19327.5,"h":19328,"l":19327.5,"c":19328,"v":4.221}
{"ts":1666678980000,"o":19328,"h":19328,"l":19327.5,"c":19328,"v":3.638}
{"ts":1666679040000,"o":19328,"h":19328,"l":19327.5,"c":19328,"v":16.483}
{"ts":1666679100000,"o":19328,"h":19328,"l":19327.5,"c":19328,"v":5.021}
{"ts":1666679160000,"o":19328,"h":19328,"l":19327.5,"c":19327.5,"v":6.334}
{"ts":1666679220000,"o":19327.5,"h":19335,"l":19327.5,"c":19334,"v":57.613}
{"ts":1666679280000,"o":19334,"h":19334,"l":19332.5,"c":19333,"v":21.513}
{"ts":1666679340000,"o":19333,"h":19337.5,"l":19332.5,"c":19337.5,"v":65.45}
{"ts":1666679400000,"o":19337.5,"h":19346.5,"l":19337.5,"c":19346.5,"v":50.527}
{"ts":1666679460000,"o":19346.5,"h":19351,"l":19346.5,"c":19349,"v":80.863}
{"ts":1666679520000,"o":19349,"h":19349.5,"l":19349,"c":19349,"v":28.473}
{"ts":1666679580000,"o":19349,"h":19349.5,"l":19342.5,"c":19343,"v":28.313}
{"ts":1666679640000,"o":19343,"h":19343,"l":19339.5,"c":19339.5,"v":42.131}
{"ts":1666679700000,"o":19339.5,"h":19340,"l":19334.5,"c":19335,"v":56.051}
{"ts":1666679760000,"o":19335,"h":19335,"l":19334.5,"c":19335,"v":12.288}
{"ts":1666679820000,"o":19335,"h":19335,"l":19334.5,"c":19335,"v":11.347}
{"ts":1666679880000,"o":19335,"h":19335,"l":19334.5,"c":19335,"v":11.088}
{"ts":1666679940000,"o":19335,"h":19335,"l":19334.5,"c":19334.5,"v":19.283}
{"ts":1666680000000,"o":19334.5,"h":19335,"l":19331,"c":19331.5,"v":45.95}
{"ts":1666680060000,"o":19331.5,"h":19337,"l":19330.5,"c":19335,"v":51.425}
{"ts":1666680120000,"o":19335,"h":19337.5,"l":19334.5,"c":19337,"v":4.447}
{"ts":1666680180000,"o":19337,"h":19337.5,"l":19337,"c":19337.5,"v":8.074}
{"ts":1666680240000,"o":19337.5,"h":19337.5,"l":19337,"c":19337,"v":6.781}
{"ts":1666680300000,"o":19337,"h":19338,"l":19337,"c":19337.5,"v":29.645}
{"ts":1666680360000,"o":19337.5,"h":19339,"l":19337.5,"c":19339,"v":24.921}
{"ts":1666680420000,"o":19339,"h":19339,"l":19338.5,"c":19339,"v":6.638}
{"ts":1666680480000,"o":19339,"h":19339,"l":19338.5,"c":19338.5,"v":11.752}
{"ts":1666680540000,"o":19338.5,"h":19339,"l":19330.5,"c":19331,"v":56.117}
{"ts":1666680600000,"o":19331,"h":19331,"l":19330.5,"c":19330.5,"v":13.615}
{"ts":1666680660000,"o":19330.5,"h":19331,"l":19330.5,"c":19330.5,"v":20.769}
{"ts":1666680720000,"o":19330.5,"h":19331,"l":19327,"c":19327,"v":20.609}
{"ts":1666680780000,"o":19327,"h":19327,"l":19326,"c":19326.5,"v":19.989}
{"ts":1666680840000,"o":19326.5,"h":19326.5,"l":19324,"c":19324.5,"v":31.991}
{"ts":1666680900000,"o":19324.5,"h":19324.5,"l":19320,"c":19320,"v":25.283}
{"ts":1666680960000,"o":19320,"h":19320.5,"l":19320,"c":19320.5,"v":24.448}
{"ts":1666681020000,"o":19320.5,"h":19320.5,"l":19320,"c":19320.5,"v":14.559}
{"ts":1666681080000,"o":19320.5,"h":19320.5,"l":19319,"c":19319.5,"v":25.131}
{"ts":1666681140000,"o":19319.5,"h":19319.5,"l":19316.5,"c":19316.5,"v":31.122}
{"ts":1666681200000,"o":19316.5,"h":19328,"l":19316.5,"c":19321.5,"v":42.08}
{"ts":1666681260000,"o":19321.5,"h":19321.5,"l":19316,"c":19316,"v":24.382}
{"ts":1666681320000,"o":19316,"h":19322,"l":19316,"c":19318.5,"v":27.673}
{"ts":1666681380000,"o":19318.5,"h":19318.5,"l":19310.5,"c":19310.5,"v":30.484}
{"ts":1666681440000,"o":19310.5,"h":19311,"l":19309,"c":19309.5,"v":33.861}
{"ts":1666681500000,"o":19309.5,"h":19309.5,"l":19309,"c":19309.5,"v":34.253}
{"ts":1666681560000,"o":19309.5,"h":19309.5,"l":19309,"c":19309.5,"v":21.789}
{"ts":1666681620000,"o":19309.5,"h":19309.5,"l":19309,"c":19309.5,"v":17.57}
{"ts":1666681680000,"o":19309.5,"h":19309.5,"l":19309,"c":19309,"v":34.617}
{"ts":1666681740000,"o":19309,"h":19309.5,"l":19309,"c":19309,"v":9.482}
{"ts":1666681800000,"o":19309,"h":19309.5,"l":19295,"c":19295.5,"v":75.406}
{"ts":1666681860000,"o":19295.5,"h":19295.5,"l":19295,"c":19295,"v":66.75}
{"ts":1666681920000,"o":19295,"h":19295.5,"l":19295,"c":19295,"v":39.438}
{"ts":1666681980000,"o":19295,"h":19300,"l":19284,"c":19284.5,"v":161.591}
{"ts":1666682040000,"o":19284.5,"h":19289.5,"l":19284,"c":19289,"v":57.498}
{"ts":1666682100000,"o":19289,"h":19289.5,"l":19275,"c":19275.5,"v":149.489}
{"ts":1666682160000,"o":19275.5,"h":19284,"l":19275.5,"c":19284,"v":145.379}
{"ts":1666682220000,"o":19284,"h":19293,"l":19281.5,"c":19293,"v":113.84}
{"ts":1666682280000,"o":19293,"h":19293,"l":19292.5,"c":19292.5,"v":57.414}
{"ts":1666682340000,"o":19292.5,"h":19293.5,"l":19292.5,"c":19293,"v":91.525}
{"ts":1666682400000,"o":19293,"h":19295,"l":19293,"c":19294.5,"v":100.236}
{"ts":1666682460000,"o":19294.5,"h":19297.5,"l":19294.5,"c":19297.5,"v":53.097}
{"ts":1666682520000,"o":19297.5,"h":19297.5,"l":19297,"c":19297.5,"v":54.967}
{"ts":1666682580000,"o":19297.5,"h":19297.5,"l":19297,"c":19297.5,"v":6.08}
{"ts":1666682640000,"o":19297.5,"h":19297.5,"l":19295.5,"c":19296,"v":27.062}
{"ts":1666682700000,"o":19296,"h":19296,"l":19295,"c":19295.5,"v":13.834}
{"ts":1666682760000,"o":19295.5,"h":19295.5,"l":19280,"c":19284.5,"v":129.744}
{"ts":1666682820000,"o":19284.5,"h":19285,"l":19284.5,"c":19285,"v":34.52}
{"ts":1666682880000,"o":19285,"h":19285,"l":19265,"c":19271.5,"v":237.224}
{"ts":1666682940000,"o":19271.5,"h":19279,"l":19271.5,"c":19279,"v":84.905}
{"ts":1666683000000,"o":19279,"h":19280,"l":19278.5,"c":19279.5,"v":36}
{"ts":1666683060000,"o":19279.5,"h":19280,"l":19279.5,"c":19279.5,"v":46.759}
{"ts":1666683120000,"o":19279.5,"h":19280,"l":19279.5,"c":19280,"v":32.777}
{"ts":1666683180000,"o":19280,"h":19283,"l":19279.5,"c":19283,"v":30.841}
{"ts":1666683240000,"o":19283,"h":19286.5,"l":19282.5,"c":19286,"v":30.192}
{"ts":1666683300000,"o":19286,"h":19291,"l":19286,"c":19290.5,"v":34.251}
{"ts":1666683360000,"o":19290.5,"h":19290.5,"l":19290,"c":19290.5,"v":9.598}
{"ts":1666683420000,"o":19290.5,"h":19290.5,"l":19290,"c":19290.5,"v":16.722}
{"ts":1666683480000,"o":19290.5,"h":19290.5,"l":19290,"c":19290,"v":13.812}
{"ts":1666683540000,"o":19290,"h":19297.5,"l":19290,"c":19297,"v":38.482}
{"ts":1666683600000,"o":19297,"h":19298,"l":19297,"c":19298,"v":35.963}
{"ts":1666683660000,"o":19298,"h":19298,"l":19297.5,"c":19297.5,"v":6.228}
{"ts":1666683720000,"o":19297.5,"h":19298,"l":19290.5,"c":19291,"v":70.617}
{"ts":1666683780000,"o":19291,"h":19291,"l":19290.5,"c":19291,"v":17.014}
{"ts":1666683840000,"o":19291,"h":19298.5,"l":19290.5,"c":19298,"v":53.99}
{"ts":1666683900000,"o":19298,"h":19301,"l":19298,"c":19300.5,"v":90.624}
{"ts":1666683960000,"o":19300.5,"h":19301,"l":19300.5,"c":19300.5,"v":11.217}
{"ts":1666684020000,"o":19300.5,"h":19302,"l":19300.5,"c":19301.5,"v":15.228}
{"ts":1666684080000,"o":19301.5,"h":19302.5,"l":19301.5,"c":19302,"v":9.681}
{"ts":1666684140000,"o":19302,"h":19302.5,"l":19302,"c":19302,"v":12.418}
{"ts":1666684200000,"o":19302,"h":19305,"l":19302,"c":19304.5,"v":43.821}
{"ts":1666684260000,"o":19304.5,"h":19305,"l":19302.5,"c":19302.5,"v":42.4}
{"ts":1666684320000,"o":19302.5,"h":19303.5,"l":19302.5,"c":19303,"v":19.736}
{"ts":1666684380000,"o":19303,"h":19303.5,"l":19303,"c":19303,"v":11.013}
{"ts":1666684440000,"o":19303,"h":19303.5,"l":19303,"c":19303.5,"v":9.808}
{"ts":1666684500000,"o":19303.5,"h":19303.5,"l":19301.5,"c":19301.5,"v":11.544}
{"ts":1666684560000,"o":19301.5,"h":19302,"l":19298.5,"c":19299,"v":28.599}
{"ts":1666684620000,"o":19299,"h":19299,"l":19296,"c":19296,"v":3.58}
{"ts":1666684680000,"o":19296,"h":19298,"l":19296,"c":19298,"v":16.92}
{"ts":1666684740000,"o":19298,"h":19298,"l":19297.5,"c":19297.5,"v":15.348}
{"ts":1666684800000,"o":19297.5,"h":19298,"l":19297.5,"c":19297.5,"v":9.174}
{"ts":1666684860000,"o":19297.5,"h":19298,"l":19297.5,"c":19298,"v":22.601}
{"ts":1666684920000,"o":19298,"h":19299,"l":19297.5,"c":19298.5,"v":16.457}
{"ts":1666684980000,"o":19298.5,"h":19301,"l":19298.5,"c":19301,"v":12.353}
{"ts":1666685040000,"o":19301,"h":19301.5,"l":19300.5,"c":19301,"v":7.557}
{"ts":1666685100000,"o":19301,"h":19301.5,"l":19300,"c":19300.5,"v":14.442}
{"ts":1666685160000,"o":19300.5,"h":19300.5,"l":19300,"c":19300,"v":9.842}
{"ts":1666685220000,"o":19300,"h":19305,"l":19300,"c":19304.5,"v":29.461}
{"ts":1666685280000,"o":19304.5,"h":19305,"l":19301,"c":19301.5,"v":18.45}
{"ts":1666685340000,"o":19301.5,"h":19301.5,"l":19300.5,"c":19300.5,"v":28.876}
{"ts":1666685400000,"o":19300.5,"h":19301,"l":19300.5,"c":19300.5,"v":7.736}
{"ts":1666685460000,"o":19300.5,"h":19305,"l":19300.5,"c":19305,"v":7.112}
{"ts":1666685520000,"o":19305,"h":19310,"l":19304.5,"c":19310,"v":22.081}
{"ts":1666685580000,"o":19310,"h":19313,"l":19309.5,"c":19311.5,"v":64.447}
{"ts":1666685640000,"o":19311.5,"h":19311.5,"l":19310,"c":19310.5,"v":65.161}
{"ts":1666685700000,"o":19310.5,"h":19312.5,"l":19310,"c":19312.5,"v":48.393}
{"ts":1666685760000,"o":19312.5,"h":19312.5,"l":19310,"c":19310.5,"v":26.134}
{"ts":1666685820000,"o":19310.5,"h":19310.5,"l":19306,"c":19306.5,"v":57.731}
{"ts":1666685880000,"o":19306.5,"h":19306.5,"l":19302,"c":19302,"v":35.639}
{"ts":1666685940000,"o":19302,"h":19302.5,"l":19302,"c":19302.5,"v":19.37}
{"ts":1666686000000,"o":19302.5,"h":19302.5,"l":19302,"c":19302.5,"v":2.849}
{"ts":1666686060000,"o":19302.5,"h":19302.5,"l":19302,"c":19302.5,"v":6.042}
{"ts":1666686120000,"o":19302.5,"h":19302.5,"l":19302,"c":19302,"v":8.884}
{"ts":1666686180000,"o":19302,"h":19302.5,"l":19293,"c":19293.5,"v":171.26}
{"ts":1666686240000,"o":19293.5,"h":19293.5,"l":19288.5,"c":19289,"v":97.337}
{"ts":1666686300000,"o":19289,"h":19289,"l":19286,"c":19286.5,"v":28.203}
{"ts":1666686360000,"o":19286.5,"h":19286.5,"l":19265.5,"c":19266,"v":348.899}
{"ts":1666686420000,"o":19266,"h":19285,"l":19265.5,"c":19284.5,"v":90.944}
{"ts":1666686480000,"o":19284.5,"h":19285,"l":19280.5,"c":19281,"v":29.023}
{"ts":1666686540000,"o":19281,"h":19281,"l":19278.5,"c":19278.5,"v":41.502}
{"ts":1666686600000,"o":19278.5,"h":19281,"l":19278.5,"c":19280.5,"v":33.46}
{"ts":1666686660000,"o":19280.5,"h":19288,"l":19280.5,"c":19287.5,"v":50.139}
{"ts":1666686720000,"o":19287.5,"h":19288,"l":19287.5,"c":19287.5,"v":32.065}
{"ts":1666686780000,"o":19287.5,"h":19291.5,"l":19287.5,"c":19291,"v":70.732}
{"ts":1666686840000,"o":19291,"h":19291.5,"l":19291,"c":19291,"v":15.557}
{"ts":1666686900000,"o":19291,"h":19292,"l":19291,"c":19291.5,"v":10.455}
{"ts":1666686960000,"o":19291.5,"h":19292,"l":19291.5,"c":19292,"v":12.983}
{"ts":1666687020000,"o":19292,"h":19293,"l":19291.5,"c":19292.5,"v":35.047}
{"ts":1666687080000,"o":19292.5,"h":19298,"l":19292.5,"c":19297.5,"v":15.781}
{"ts":1666687140000,"o":19297.5,"h":19299.5,"l":19297.5,"c":19299,"v":36.809}
{"ts":1666687200000,"o":19299,"h":19306.5,"l":19299,"c":19306,"v":61.854}
{"ts":1666687260000,"o":19306,"h":19307,"l":19306,"c":19306.5,"v":20.709}
{"ts":1666687320000,"o":19306.5,"h":19307,"l":19306.5,"c":19307,"v":10.125}
{"ts":1666687380000,"o":19307,"h":19307,"l":19303,"c":19303.5,"v":31.734}
{"ts":1666687440000,"o":19303.5,"h":19303.5,"l":19303,"c":19303.5,"v":18.97}
{"ts":1666687500000,"o":19303.5,"h":19303.5,"l":19298,"c":19298,"v":51.739}
{"ts":1666687560000,"o":19298,"h":19298.5,"l":19298,"c":19298,"v":23.031}
{"ts":1666687620000,"o":19298,"h":19299,"l":19298,"c":19298.5,"v":10.632}
{"ts":1666687680000,"o":19298.5,"h":19299,"l":19298.5,"c":19299,"v":5.575}
{"ts":1666687740000,"o":19299,"h":19299,"l":19298.5,"c":19299,"v":3.628}
{"ts":1666687800000,"o":19299,"h":19299,"l":19298.5,"c":19299,"v":14.46}
{"ts":1666687860000,"o":19299,"h":19299,"l":19298.5,"c":19298.5,"v":9.2}
{"ts":1666687920000,"o":19298.5,"h":19299,"l":19298.5,"c":19298.5,"v":13.684}
{"ts":1666687980000,"o":19298.5,"h":19299,"l":19298.5,"c":19299,"v":7.321}
{"ts":1666688040000,"o":19299,"h":19299,"l":19298.5,"c":19299,"v":13.387}
{"ts":1666688100000,"o":19299,"h":19299,"l":19295.5,"c":19296,"v":16.757}
{"ts":1666688160000,"o":19296,"h":19296,"l":19295.5,"c":19296,"v":8.88}
{"ts":1666688220000,"o":19296,"h":19296,"l":19288.5,"c":19288.5,"v":35.089}
{"ts":1666688280000,"o":19288.5,"h":19289,"l":19285,"c":19285,"v":32.363}
{"ts":1666688340000,"o":19285,"h":19285.5,"l":19283.5,"c":19284,"v":29.145}
{"ts":1666688400000,"o":19284,"h":19284,"l":19282,"c":19282.5,"v":35.173}
{"ts":1666688460000,"o":19282.5,"h":19282.5,"l":19282,"c":19282.5,"v":29.229}
{"ts":1666688520000,"o":19282.5,"h":19282.5,"l":19282,"c":19282,"v":16.703}
{"ts":1666688580000,"o":19282,"h":19282.5,"l":19277.5,"c":19277.5,"v":58.685}
{"ts":1666688640000,"o":19277.5,"h":19278,"l":19268,"c":19268,"v":90.109}
{"ts":1666688700000,"o":19268,"h":19275.5,"l":19268,"c":19275,"v":137.865}
{"ts":1666688760000,"o":19275,"h":19281,"l":19275,"c":19280.5,"v":106.797}
{"ts":1666688820000,"o":19280.5,"h":19281,"l":19277,"c":19277.5,"v":31.227}
{"ts":1666688880000,"o":19277.5,"h":19277.5,"l":19270,"c":19270,"v":22.368}
{"ts":1666688940000,"o":19270,"h":19270.5,"l":19270,"c":19270.5,"v":14.772}
{"ts":1666689000000,"o":19270.5,"h":19271.5,"l":19270,"c":19271.5,"v":34.509}
{"ts":1666689060000,"o":19271.5,"h":19272,"l":19267,"c":19267.5,"v":44.187}
{"ts":1666689120000,"o":19267.5,"h":19274,"l":19267,"c":19274,"v":43.042}
{"ts":1666689180000,"o":19274,"h":19274,"l":19266.5,"c":19266.5,"v":125.604}
{"ts":1666689240000,"o":19266.5,"h":19267,"l":19266.5,"c":19267,"v":26.485}
{"ts":1666689300000,"o":19267,"h":19267,"l":19266.5,"c":19266.5,"v":27.276}
{"ts":1666689360000,"o":19266.5,"h":19274,"l":19266.5,"c":19273.5,"v":43.456}
{"ts":1666689420000,"o":19273.5,"h":19274,"l":19273.5,"c":19273.5,"v":29.233}
{"ts":1666689480000,"o":19273.5,"h":19274,"l":19273.5,"c":19273.5,"v":13.254}
{"ts":1666689540000,"o":19273.5,"h":19274,"l":19273.5,"c":19273.5,"v":17.984}
{"ts":1666689600000,"o":19273.5,"h":19284.5,"l":19273.5,"c":19275,"v":100.064}
{"ts":1666689660000,"o":19275,"h":19275.5,"l":19275,"c":19275.5,"v":16.843}
{"ts":1666689720000,"o":19275.5,"h":19278.5,"l":19275,"c":19278.5,"v":65.396}
{"ts":1666689780000,"o":19278.5,"h":19279,"l":19278,"c":19279,"v":21.032}
{"ts":1666689840000,"o":19279,"h":19279,"l":19257,"c":19257.5,"v":270.638}
{"ts":1666689900000,"o":19257.5,"h":19267.5,"l":19257.5,"c":19267,"v":89.506}
{"ts":1666689960000,"o":19267,"h":19273,"l":19267,"c":19272.5,"v":64.346}
{"ts":1666690020000,"o":19272.5,"h":19276,"l":19272.5,"c":19276,"v":46.629}
{"ts":1666690080000,"o":19276,"h":19277,"l":19275.5,"c":19277,"v":12.697}
{"ts":1666690140000,"o":19277,"h":19278,"l":19272.5,"c":19272.5,"v":45.771}
{"ts":1666690200000,"o":19272.5,"h":19273,"l":19272,"c":19272.5,"v":41.457}
{"ts":1666690260000,"o":19272.5,"h":19272.5,"l":19260.5,"c":19261,"v":56.083}
{"ts":1666690320000,"o":19261,"h":19261,"l":19250,"c":19250,"v":193.351}
{"ts":1666690380000,"o":19250,"h":19260,"l":19250,"c":19260,"v":81.59}
{"ts":1666690440000,"o":19260,"h":19260,"l":19259.5,"c":19260,"v":29.76}
{"ts":1666690500000,"o":19260,"h":19260,"l":19252.5,"c":19252.5,"v":61.984}
{"ts":1666690560000,"o":19252.5,"h":19260.5,"l":19252.5,"c":19260,"v":44.435}
{"ts":1666690620000,"o":19260,"h":19261.5,"l":19257,"c":19257.5,"v":42.205}
{"ts":1666690680000,"o":19257.5,"h":19257.5,"l":19257,"c":19257.5,"v":26.176}
{"ts":1666690740000,"o":19257.5,"h":19263.5,"l":19257,"c":19263,"v":30.525}
{"ts":1666690800000,"o":19263,"h":19268,"l":19263,"c":19267.5,"v":40.272}
{"ts":1666690860000,"o":19267.5,"h":19269,"l":19267.5,"c":19269,"v":26.897}
{"ts":1666690920000,"o":19269,"h":19269,"l":19268.5,"c":19269,"v":9.742}
{"ts":1666690980000,"o":19269,"h":19269,"l":19266.5,"c":19266.5,"v":22.366}
{"ts":1666691040000,"o":19266.5,"h":19267,"l":19266.5,"c":19267,"v":31.756}
{"ts":1666691100000,"o":19267,"h":19267,"l":19266,"c":19266,"v":23.688}
{"ts":1666691160000,"o":19266,"h":19266.5,"l":19264,"c":19264.5,"v":19.418}
{"ts":1666691220000,"o":19264.5,"h":19267,"l":19264,"c":19266.5,"v":30.386}
{"ts":1666691280000,"o":19266.5,"h":19273,"l":19266.5,"c":19272.5,"v":43.432}
{"ts":1666691340000,"o":19272.5,"h":19273,"l":19272.5,"c":19273,"v":24.678}
{"ts":1666691400000,"o":19273,"h":19275,"l":19272.5,"c":19275,"v":77.654}
{"ts":1666691460000,"o":19275,"h":19275.5,"l":19274.5,"c":19275,"v":26.012}
{"ts":1666691520000,"o":19275,"h":19275.5,"l":19275,"c":19275,"v":15.624}
{"ts":1666691580000,"o":19275,"h":19276.5,"l":19275,"c":19276,"v":46.202}
{"ts":1666691640000,"o":19276,"h":19276.5,"l":19276,"c":19276,"v":9.088}
{"ts":1666691700000,"o":19276,"h":19277,"l":19276,"c":19276.5,"v":14.843}
{"ts":1666691760000,"o":19276.5,"h":19280.5,"l":19276.5,"c":19280,"v":15.071}
{"ts":1666691820000,"o":19280,"h":19280.5,"l":19280,"c":19280,"v":19.089}
{"ts":1666691880000,"o":19280,"h":19280.5,"l":19273,"c":19273.5,"v":100.123}
{"ts":1666691940000,"o":19273.5,"h":19273.5,"l":19260,"c":19260,"v":32.253}
{"ts":1666692000000,"o":19260,"h":19260.5,"l":19256,"c":19256.5,"v":55.419}
{"ts":1666692060000,"o":19256.5,"h":19256.5,"l":19237.5,"c":19241.5,"v":398.949}
{"ts":1666692120000,"o":19241.5,"h":19250.5,"l":19230,"c":19239.5,"v":335.546}
{"ts":1666692180000,"o":19239.5,"h":19255,"l":19239.5,"c":19255,"v":144.704}
{"ts":1666692240000,"o":19255,"h":19265.5,"l":19255,"c":19265.5,"v":142.436}
{"ts":1666692300000,"o":19265.5,"h":19265.5,"l":19265,"c":19265,"v":67.483}
{"ts":1666692360000,"o":19265,"h":19265.5,"l":19261,"c":19261.5,"v":75.562}
{"ts":1666692420000,"o":19261.5,"h":19268,"l":19261.5,"c":19265,"v":68.793}
{"ts":1666692480000,"o":19265,"h":19265,"l":19260,"c":19260,"v":41.09}
{"ts":1666692540000,"o":19260,"h":19260.5,"l":19260,"c":19260,"v":14.217}
{"ts":1666692600000,"o":19260,"h":19260.5,"l":19253,"c":19253.5,"v":48.141}
{"ts":1666692660000,"o":19253.5,"h":19258,"l":19251.5,"c":19256,"v":67.389}
{"ts":1666692720000,"o":19256,"h":19256,"l":19249,"c":19249.5,"v":29.666}
{"ts":1666692780000,"o":19249.5,"h":19249.5,"l":19244.5,"c":19245,"v":64.505}
{"ts":1666692840000,"o":19245,"h":19249.5,"l":19244.5,"c":19249,"v":69.122}
{"ts":1666692900000,"o":19249,"h":19249.5,"l":19249,"c":19249,"v":37.999}
{"ts":1666692960000,"o":19249,"h":19253,"l":19249,"c":19253,"v":22.963}
{"ts":1666693020000,"o":19253,"h":19253,"l":19248,"c":19248.5,"v":38.566}
{"ts":1666693080000,"o":19248.5,"h":19248.5,"l":19248,"c":19248,"v":26.687}
{"ts":1666693140000,"o":19248,"h":19248.5,"l":19248,"c":19248.5,"v":13.066}
{"ts":1666693200000,"o":19248.5,"h":19248.5,"l":19242.5,"c":19242.5,"v":54.674}
{"ts":1666693260000,"o":19242.5,"h":19254.5,"l":19242.5,"c":19254.5,"v":49.472}
{"ts":1666693320000,"o":19254.5,"h":19254.5,"l":19254,"c":19254.5,"v":15.173}
{"ts":1666693380000,"o":19254.5,"h":19259,"l":19254,"c":19259,"v":23.352}
{"ts":1666693440000,"o":19259,"h":19260.5,"l":19258.5,"c":19260,"v":51.515}
{"ts":1666693500000,"o":19260,"h":19262,"l":19260,"c":19262,"v":23.236}
{"ts":1666693560000,"o":19262,"h":19265,"l":19261.5,"c":19265,"v":35.515}
{"ts":1666693620000,"o":19265,"h":19268.5,"l":19264.5,"c":19268,"v":77.527}
{"ts":1666693680000,"o":19268,"h":19268.5,"l":19268,"c":19268.5,"v":6.29}
{"ts":1666693740000,"o":19268.5,"h":19268.5,"l":19268,"c":19268.5,"v":19.424}
{"ts":1666693800000,"o":19268.5,"h":19268.5,"l":19268,"c":19268.5,"v":12.423}
{"ts":1666693860000,"o":19268.5,"h":19268.5,"l":19268,"c":19268,"v":12.402}
{"ts":1666693920000,"o":19268,"h":19268.5,"l":19268,"c":19268,"v":9.877}
{"ts":1666693980000,"o":19268,"h":19268.5,"l":19268,"c":19268,"v":27.77}
{"ts":1666694040000,"o":19268,"h":19268.5,"l":19268,"c":19268,"v":5.785}
{"ts":1666694100000,"o":19268,"h":19268.5,"l":19268,"c":19268,"v":14.053}
{"ts":1666694160000,"o":19268,"h":19269,"l":19268,"c":19269,"v":47.48}
{"ts":1666694220000,"o":19269,"h":19273.5,"l":19269,"c":19273.5,"v":57.29}
{"ts":1666694280000,"o":19273.5,"h":19273.5,"l":19273,"c":19273,"v":20.782}
{"ts":1666694340000,"o":19273,"h":19273.5,"l":19273,"c":19273.5,"v":7.733}
{"ts":1666694400000,"o":19273.5,"h":19273.5,"l":19273,"c":19273,"v":17.912}
{"ts":1666694460000,"o":19273,"h":19273.5,"l":19273,"c":19273,"v":6.585}
{"ts":1666694520000,"o":19273,"h":19274,"l":19273,"c":19273.5,"v":22.958}
{"ts":1666694580000,"o":19273.5,"h":19274,"l":19273.5,"c":19273.5,"v":19.663}
{"ts":1666694640000,"o":19273.5,"h":19276,"l":19273.5,"c":19274,"v":48.59}
{"ts":1666694700000,"o":19274,"h":19274,"l":19269,"c":19269.5,"v":107.936}
{"ts":1666694760000,"o":19269.5,"h":19269.5,"l":19269,"c":19269.5,"v":3.817}
{"ts":1666694820000,"o":19269.5,"h":19275,"l":19269,"c":19274.5,"v":39.301}
{"ts":1666694880000,"o":19274.5,"h":19275.5,"l":19274.5,"c":19275.5,"v":51.833}
{"ts":1666694940000,"o":19275.5,"h":19275.5,"l":19275,"c":19275.5,"v":18.532}
{"ts":1666695000000,"o":19275.5,"h":19276,"l":19275,"c":19275.5,"v":23.639}
{"ts":1666695060000,"o":19275.5,"h":19283.5,"l":19275.5,"c":19283.5,"v":112.495}
{"ts":1666695120000,"o":19283.5,"h":19283.5,"l":19283,"c":19283,"v":73.571}
{"ts":1666695180000,"o":19283,"h":19283.5,"l":19283,"c":19283,"v":17.285}
{"ts":1666695240000,"o":19283,"h":19283.5,"l":19278,"c":19278.5,"v":55.055}
{"ts":1666695300000,"o":19278.5,"h":19278.5,"l":19277.5,"c":19278,"v":30.223}
{"ts":1666695360000,"o":19278,"h":19278,"l":19277.5,"c":19278,"v":4.751}
{"ts":1666695420000,"o":19278,"h":19278,"l":19277.5,"c":19277.5,"v":8.473}
{"ts":1666695480000,"o":19277.5,"h":19278,"l":19277.5,"c":19277.5,"v":53.596}
{"ts":1666695540000,"o":19277.5,"h":19284.5,"l":19277.5,"c":19284,"v":38.295}
{"ts":1666695600000,"o":19284,"h":19284.5,"l":19284,"c":19284,"v":18.86}
{"ts":1666695660000,"o":19284,"h":19284.5,"l":19281,"c":19281.5,"v":44.237}
{"ts":1666695720000,"o":19281.5,"h":19281.5,"l":19272.5,"c":19272.5,"v":47.236}
{"ts":1666695780000,"o":19272.5,"h":19278.5,"l":19272.5,"c":19278.5,"v":14.514}
{"ts":1666695840000,"o":19278.5,"h":19278.5,"l":19278,"c":19278.5,"v":26.912}
{"ts":1666695900000,"o":19278.5,"h":19278.5,"l":19277.5,"c":19278,"v":16.248}
{"ts":1666695960000,"o":19278,"h":19278,"l":19277.5,"c":19277.5,"v":9.632}
{"ts":1666696020000,"o":19277.5,"h":19278,"l":19277.5,"c":19277.5,"v":6.724}
{"ts":1666696080000,"o":19277.5,"h":19278,"l":19277.5,"c":19278,"v":3.943}
{"ts":1666696140000,"o":19278,"h":19278,"l":19277.5,"c":19278,"v":10.762}
{"ts":1666696200000,"o":19278,"h":19278,"l":19277.5,"c":19278,"v":12.035}
{"ts":1666696260000,"o":19278,"h":19278,"l":19276.5,"c":19277,"v":6.585}
{"ts":1666696320000,"o":19277,"h":19277,"l":19274,"c":19274.5,"v":37.116}
{"ts":1666696380000,"o":19274.5,"h":19274.5,"l":19274,"c":19274,"v":29.144}
{"ts":1666696440000,"o":19274,"h":19278,"l":19274,"c":19277.5,"v":29.515}
{"ts":1666696500000,"o":19277.5,"h":19281.5,"l":19277.5,"c":19281.5,"v":47.624}
{"ts":1666696560000,"o":19281.5,"h":19281.5,"l":19280.5,"c":19281,"v":10.938}
{"ts":1666696620000,"o":19281,"h":19281,"l":19278,"c":19278.5,"v":21.876}
{"ts":1666696680000,"o":19278.5,"h":19278.5,"l":19278,"c":19278.5,"v":8.755}
{"ts":1666696740000,"o":19278.5,"h":19278.5,"l":19278,"c":19278.5,"v":9.526}
{"ts":1666696800000,"o":19278.5,"h":19278.5,"l":19277.5,"c":19278,"v":12.058}
{"ts":1666696860000,"o":19278,"h":19278,"l":19276,"c":19276.5,"v":16.271}
{"ts":1666696920000,"o":19276.5,"h":19276.5,"l":19274,"c":19274,"v":28.695}
{"ts":1666696980000,"o":19274,"h":19274.5,"l":19274,"c":19274,"v":37.708}
{"ts":1666697040000,"o":19274,"h":19274.5,"l":19274,"c":19274,"v":8.866}
{"ts":1666697100000,"o":19274,"h":19282,"l":19274,"c":19281.5,"v":56.589}
{"ts":1666697160000,"o":19281.5,"h":19282,"l":19281.5,"c":19281.5,"v":28.328}
{"ts":1666697220000,"o":19281.5,"h":19286,"l":19281.5,"c":19285.5,"v":91.727}
{"ts":1666697280000,"o":19285.5,"h":19293,"l":19285.5,"c":19293,"v":78.036}
{"ts":1666697340000,"o":19293,"h":19294,"l":19292.5,"c":19294,"v":90.009}
{"ts":1666697400000,"o":19294,"h":19294,"l":19293.5,"c":19293.5,"v":19.07}
{"ts":1666697460000,"o":19293.5,"h":19300,"l":19293.5,"c":19299.5,"v":158.756}
{"ts":1666697520000,"o":19299.5,"h":19315,"l":19299.5,"c":19314.5,"v":384.313}
{"ts":1666697580000,"o":19314.5,"h":19315,"l":19306.5,"c":19307,"v":133.522}
{"ts":1666697640000,"o":19307,"h":19307,"l":19306.5,"c":19307,"v":28.253}
{"ts":1666697700000,"o":19307,"h":19307,"l":19306,"c":19306,"v":34.697}
{"ts":1666697760000,"o":19306,"h":19306.5,"l":19306,"c":19306,"v":14.656}
{"ts":1666697820000,"o":19306,"h":19306.5,"l":19306,"c":19306,"v":17.129}
{"ts":1666697880000,"o":19306,"h":19306.5,"l":19306,"c":19306,"v":69.534}
{"ts":1666697940000,"o":19306,"h":19306.5,"l":19306,"c":19306.5,"v":11.367}
{"ts":1666698000000,"o":19306.5,"h":19306.5,"l":19305,"c":19305.5,"v":29.882}
{"ts":1666698060000,"o":19305.5,"h":19305.5,"l":19300.5,"c":19300.5,"v":55.001}
{"ts":1666698120000,"o":19300.5,"h":19302.5,"l":19300.5,"c":19302.5,"v":35.376}
{"ts":1666698180000,"o":19302.5,"h":19302.5,"l":19302,"c":19302,"v":8.632}
{"ts":1666698240000,"o":19302,"h":19302.5,"l":19301.5,"c":19301.5,"v":28.187}
{"ts":1666698300000,"o":19301.5,"h":19302,"l":19301.5,"c":19302,"v":8.826}
{"ts":1666698360000,"o":19302,"h":19302,"l":19301.5,"c":19302,"v":19.66}
{"ts":1666698420000,"o":19302,"h":19302,"l":19301.5,"c":19301.5,"v":16.506}
{"ts":1666698480000,"o":19301.5,"h":19302,"l":19301.5,"c":19301.5,"v":17.508}
{"ts":1666698540000,"o":19301.5,"h":19302,"l":19301.5,"c":19302,"v":25.707}
{"ts":1666698600000,"o":19302,"h":19302,"l":19301.5,"c":19302,"v":16.558}
{"ts":1666698660000,"o":19302,"h":19302,"l":19301.5,"c":19302,"v":16.495}
{"ts":1666698720000,"o":19302,"h":19302,"l":19301.5,"c":19302,"v":9.985}
{"ts":1666698780000,"o":19302,"h":19302,"l":19301.5,"c":19302,"v":4.612}
{"ts":1666698840000,"o":19302,"h":19302,"l":19301.5,"c":19301.5,"v":37.277}
{"ts":1666698900000,"o":19301.5,"h":19302,"l":19291,"c":19291,"v":102.739}
{"ts":1666698960000,"o":19291,"h":19291.5,"l":19288.5,"c":19289,"v":30.107}
{"ts":1666699020000,"o":19289,"h":19289,"l":19287.5,"c":19287.5,"v":26.69}
{"ts":1666699080000,"o":19287.5,"h":19288,"l":19287.5,"c":19288,"v":24.034}
{"ts":1666699140000,"o":19288,"h":19288,"l":19287.5,"c":19288,"v":29.636}
{"ts":1666699200000,"o":19288,"h":19288,"l":19287.5,"c":19288,"v":56.298}
{"ts":1666699260000,"o":19288,"h":19288,"l":19287,"c":19287.5,"v":19.942}
{"ts":1666699320000,"o":19287.5,"h":19290.5,"l":19287,"c":19290,"v":142.818}
{"ts":1666699380000,"o":19290,"h":19297.5,"l":19290,"c":19297,"v":55.872}
{"ts":1666699440000,"o":19297,"h":19297.5,"l":19292.5,"c":19293,"v":16.752}
{"ts":1666699500000,"o":19293,"h":19293,"l":19286.5,"c":19287,"v":41.467}
{"ts":1666699560000,"o":19287,"h":19287,"l":19284.5,"c":19285,"v":44.916}
{"ts":1666699620000,"o":19285,"h":19285,"l":19283.5,"c":19283.5,"v":24.733}
{"ts":1666699680000,"o":19283.5,"h":19284,"l":19283.5,"c":19284,"v":9.374}
{"ts":1666699740000,"o":19284,"h":19284,"l":19281.5,"c":19282,"v":36.849}
{"ts":1666699800000,"o":19282,"h":19282,"l":19276,"c":19276.5,"v":60.561}
{"ts":1666699860000,"o":19276.5,"h":19276.5,"l":19261,"c":19268,"v":238.106}
{"ts":1666699920000,"o":19268,"h":19270.5,"l":19267.5,"c":19270.5,"v":24.295}
{"ts":1666699980000,"o":19270.5,"h":19270.5,"l":19270,"c":19270.5,"v":11.525}
{"ts":1666700040000,"o":19270.5,"h":19276,"l":19270,"c":19275.5,"v":46.952}
{"ts":1666700100000,"o":19275.5,"h":19276,"l":19275.5,"c":19276,"v":9.919}
{"ts":1666700160000,"o":19276,"h":19276,"l":19269.5,"c":19270,"v":75.137}
{"ts":1666700220000,"o":19270,"h":19270,"l":19269.5,"c":19270,"v":33.718}
{"ts":1666700280000,"o":19270,"h":19275,"l":19269.5,"c":19275,"v":35.27}
{"ts":1666700340000,"o":19275,"h":19275,"l":19274.5,"c":19275,"v":32.158}
{"ts":1666700400000,"o":19275,"h":19275,"l":19274.5,"c":19275,"v":13.014}
{"ts":1666700460000,"o":19275,"h":19275,"l":19274.5,"c":19274.5,"v":25.537}
{"ts":1666700520000,"o":19274.5,"h":19275,"l":19274.5,"c":19275,"v":6.775}
{"ts":1666700580000,"o":19275,"h":19275,"l":19274.5,"c":19275,"v":10.05}
{"ts":1666700640000,"o":19275,"h":19275,"l":19274.5,"c":19274.5,"v":3.85}
{"ts":1666700700000,"o":19274.5,"h":19275,"l":19274.5,"c":19274.5,"v":14.423}
{"ts":1666700760000,"o":19274.5,"h":19276,"l":19274.5,"c":19276,"v":16.052}
{"ts":1666700820000,"o":19276,"h":19276,"l":19274,"c":19274.5,"v":50.853}
{"ts":1666700880000,"o":19274.5,"h":19274.5,"l":19274,"c":19274.5,"v":13.628}
{"ts":1666700940000,"o":19274.5,"h":19274.5,"l":19274,"c":19274,"v":7.213}
{"ts":1666701000000,"o":19274,"h":19274.5,"l":19274,"c":19274,"v":6.749}
{"ts":1666701060000,"o":19274,"h":19276,"l":19274,"c":19276,"v":28.638}
{"ts":1666701120000,"o":19276,"h":19276,"l":19275.5,"c":19275.5,"v":11.504}
{"ts":1666701180000,"o":19275.5,"h":19276,"l":19272.5,"c":19273,"v":22.165}
{"ts":1666701240000,"o":19273,"h":19273,"l":19272.5,"c":19273,"v":13.616}
{"ts":1666701300000,"o":19273,"h":19273,"l":19272.5,"c":19273,"v":7.227}
{"ts":1666701360000,"o":19273,"h":19273,"l":19272,"c":19272.5,"v":12.553}
{"ts":1666701420000,"o":19272.5,"h":19272.5,"l":19272,"c":19272,"v":10.757}
{"ts":1666701480000,"o":19272,"h":19272.5,"l":19268.5,"c":19269,"v":25.23}
{"ts":1666701540000,"o":19269,"h":19269,"l":19253,"c":19253,"v":158.392}
{"ts":1666701600000,"o":19253,"h":19260,"l":19253,"c":19260,"v":44.335}
{"ts":1666701660000,"o":19260,"h":19260,"l":19259.5,"c":19259.5,"v":12.467}
{"ts":1666701720000,"o":19259.5,"h":19260,"l":19259.5,"c":19260,"v":46.101}
{"ts":1666701780000,"o":19260,"h":19260,"l":19259.5,"c":19259.5,"v":17.593}
{"ts":1666701840000,"o":19259.5,"h":19268,"l":19259.5,"c":19267.5,"v":73.429}
{"ts":1666701900000,"o":19267.5,"h":19280.5,"l":19267.5,"c":19280.5,"v":91.899}
{"ts":1666701960000,"o":19280.5,"h":19295,"l":19280,"c":19292,"v":202.613}
{"ts":1666702020000,"o":19292,"h":19292,"l":19286.5,"c":19290,"v":83.704}
{"ts":1666702080000,"o":19290,"h":19290,"l":19289.5,"c":19289.5,"v":27.099}
{"ts":1666702140000,"o":19289.5,"h":19311,"l":19289.5,"c":19305,"v":457.993}
{"ts":1666702200000,"o":19305,"h":19305,"l":19303,"c":19303,"v":60.48}
{"ts":1666702260000,"o":19303,"h":19312,"l":19303,"c":19312,"v":76.812}
{"ts":1666702320000,"o":19312,"h":19329.5,"l":19311.5,"c":19329,"v":460.183}
{"ts":1666702380000,"o":19329,"h":19329.5,"l":19307,"c":19311,"v":237.44}
{"ts":1666702440000,"o":19311,"h":19311.5,"l":19299.5,"c":19306,"v":111.064}
{"ts":1666702500000,"o":19306,"h":19307,"l":19305.5,"c":19306.5,"v":90.509}
{"ts":1666702560000,"o":19306.5,"h":19319.5,"l":19306.5,"c":19319.5,"v":73.017}
{"ts":1666702620000,"o":19319.5,"h":19320.5,"l":19306,"c":19306,"v":150.956}
{"ts":1666702680000,"o":19306,"h":19314.5,"l":19306,"c":19314,"v":28.982}
{"ts":1666702740000,"o":19314,"h":19320,"l":19314,"c":19320,"v":39.112}
{"ts":1666702800000,"o":19320,"h":19325,"l":19319.5,"c":19325,"v":84.229}
{"ts":1666702860000,"o":19325,"h":19333.5,"l":19324.5,"c":19333,"v":169.122}
{"ts":1666702920000,"o":19333,"h":19340.5,"l":19333,"c":19340,"v":228.197}
{"ts":1666702980000,"o":19340,"h":19340.5,"l":19326,"c":19329.5,"v":218.068}
{"ts":1666703040000,"o":19329.5,"h":19330,"l":19325.5,"c":19325.5,"v":157.702}
{"ts":1666703100000,"o":19325.5,"h":19326,"l":19325.5,"c":19326,"v":33.77}
{"ts":1666703160000,"o":19326,"h":19330,"l":19325.5,"c":19330,"v":89.052}
{"ts":1666703220000,"o":19330,"h":19337,"l":19329.5,"c":19335,"v":71.443}
{"ts":1666703280000,"o":19335,"h":19335.5,"l":19335,"c":19335,"v":34.04}
{"ts":1666703340000,"o":19335,"h":19339,"l":19335,"c":19339,"v":67.59}
{"ts":1666703400000,"o":19339,"h":19357,"l":19338.5,"c":19352.5,"v":398.14}
{"ts":1666703460000,"o":19352.5,"h":19353,"l":19351,"c":19351,"v":239.45}
{"ts":1666703520000,"o":19351,"h":19351.5,"l":19344,"c":19344,"v":164.298}
{"ts":1666703580000,"o":19344,"h":19355,"l":19344,"c":19354.5,"v":167.075}
{"ts":1666703640000,"o":19354.5,"h":19381.5,"l":19354.5,"c":19378,"v":763.461}
{"ts":1666703700000,"o":19378,"h":19390,"l":19360,"c":19388,"v":627.839}
{"ts":1666703760000,"o":19388,"h":19388,"l":19371.5,"c":19372,"v":210.365}
{"ts":1666703820000,"o":19372,"h":19381,"l":19367,"c":19380.5,"v":226.888}
{"ts":1666703880000,"o":19380.5,"h":19382,"l":19379,"c":19382,"v":118.404}
{"ts":1666703940000,"o":19382,"h":19382.5,"l":19381.5,"c":19382,"v":79.874}
{"ts":1666704000000,"o":19382,"h":19387.5,"l":19378.5,"c":19379,"v":173.827}
{"ts":1666704060000,"o":19379,"h":19408.5,"l":19378.5,"c":19393.5,"v":683.855}
{"ts":1666704120000,"o":19393.5,"h":19397.5,"l":19376,"c":19385.5,"v":426.445}
{"ts":1666704180000,"o":19385.5,"h":19385.5,"l":19367.5,"c":19378.5,"v":223.793}
{"ts":1666704240000,"o":19378.5,"h":19390,"l":19378,"c":19385.5,"v":148.644}
{"ts":1666704300000,"o":19385.5,"h":19386,"l":19374,"c":19376,"v":72.688}
{"ts":1666704360000,"o":19376,"h":19378.5,"l":19371.5,"c":19371.5,"v":149.417}
{"ts":1666704420000,"o":19371.5,"h":19380,"l":19371.5,"c":19380,"v":83.187}
{"ts":1666704480000,"o":19380,"h":19380,"l":19352.5,"c":19367,"v":282.418}
{"ts":1666704540000,"o":19367,"h":19371.5,"l":19366.5,"c":19371,"v":92.071}
{"ts":1666704600000,"o":19371,"h":19400,"l":19367.5,"c":19384.5,"v":473.682}
{"ts":1666704660000,"o":19384.5,"h":19398.5,"l":19384.5,"c":19398,"v":123.484}
{"ts":1666704720000,"o":19398,"h":19400,"l":19387,"c":19399.5,"v":253.211}
{"ts":1666704780000,"o":19399.5,"h":19420,"l":19399.5,"c":19414,"v":472.565}
{"ts":1666704840000,"o":19414,"h":19432,"l":19414,"c":19418.5,"v":567.548}
{"ts":1666704900000,"o":19418.5,"h":19429,"l":19398.5,"c":19399,"v":794.403}
{"ts":1666704960000,"o":19399,"h":19399,"l":19382,"c":19398.5,"v":293.396}
{"ts":1666705020000,"o":19398.5,"h":19400,"l":19387.5,"c":19389,"v":247.098}
{"ts":1666705080000,"o":19389,"h":19393,"l":19385,"c":19385,"v":140.031}
{"ts":1666705140000,"o":19385,"h":19388.5,"l":19385,"c":19386,"v":95.332}
{"ts":1666705200000,"o":19386,"h":19389,"l":19377,"c":19387.5,"v":156.565}
{"ts":1666705260000,"o":19387.5,"h":19398.5,"l":19387.5,"c":19398,"v":75.025}
{"ts":1666705320000,"o":19398,"h":19407.5,"l":19398,"c":19399,"v":115.982}
{"ts":1666705380000,"o":19399,"h":19399,"l":19392,"c":19392,"v":109.055}
{"ts":1666705440000,"o":19392,"h":19400,"l":19392,"c":19400,"v":156.253}
{"ts":1666705500000,"o":19400,"h":19420,"l":19399.5,"c":19420,"v":478.393}
{"ts":1666705560000,"o":19420,"h":19443.5,"l":19419.5,"c":19422.5,"v":460.351}
{"ts":1666705620000,"o":19422.5,"h":19467,"l":19422.5,"c":19465.5,"v":919.999}
{"ts":1666705680000,"o":19465.5,"h":19473.5,"l":19455,"c":19455,"v":607.244}
{"ts":1666705740000,"o":19455,"h":19500,"l":19455,"c":19499.5,"v":951.743}
{"ts":1666705800000,"o":19499.5,"h":19500,"l":19470,"c":19493,"v":751.529}
{"ts":1666705860000,"o":19493,"h":19497.5,"l":19475,"c":19475,"v":232.091}
{"ts":1666705920000,"o":19475,"h":19489.5,"l":19475,"c":19489.5,"v":275.854}
{"ts":1666705980000,"o":19489.5,"h":19491.5,"l":19478,"c":19478.5,"v":349.033}
{"ts":1666706040000,"o":19478.5,"h":19495,"l":19478.5,"c":19489,"v":281.617}
{"ts":1666706100000,"o":19489,"h":19508,"l":19489,"c":19502,"v":845.396}
{"ts":1666706160000,"o":19502,"h":19504,"l":19480,"c":19480,"v":446.937}
{"ts":1666706220000,"o":19480,"h":19480.5,"l":19455,"c":19455.5,"v":447.137}
{"ts":1666706280000,"o":19455.5,"h":19483.5,"l":19455,"c":19483,"v":330.373}
{"ts":1666706340000,"o":19483,"h":19483.5,"l":19463,"c":19463,"v":127.829}
{"ts":1666706400000,"o":19463,"h":19499,"l":19463,"c":19499,"v":529.94}
{"ts":1666706460000,"o":19499,"h":19500,"l":19482.5,"c":19483,"v":408.697}
{"ts":1666706520000,"o":19483,"h":19498,"l":19482.5,"c":19494,"v":282.587}
{"ts":1666706580000,"o":19494,"h":19498,"l":19486,"c":19491,"v":145.022}
{"ts":1666706640000,"o":19491,"h":19505,"l":19485,"c":19485.5,"v":175.118}
{"ts":1666706700000,"o":19485.5,"h":19485.5,"l":19480,"c":19480.5,"v":128.032}
{"ts":1666706760000,"o":19480.5,"h":19480.5,"l":19464.5,"c":19466,"v":351.397}
{"ts":1666706820000,"o":19466,"h":19472.5,"l":19432,"c":19432.5,"v":783.687}
{"ts":1666706880000,"o":19432.5,"h":19441,"l":19432,"c":19436.5,"v":304.794}
{"ts":1666706940000,"o":19436.5,"h":19449.5,"l":19435,"c":19449,"v":257.536}
{"ts":1666707000000,"o":19449,"h":19474,"l":19449,"c":19474,"v":266.007}
{"ts":1666707060000,"o":19474,"h":19474,"l":19448,"c":19454,"v":191.595}
{"ts":1666707120000,"o":19454,"h":19460,"l":19453.5,"c":19460,"v":58.583}
{"ts":1666707180000,"o":19460,"h":19460,"l":19451,"c":19451.5,"v":85.137}
{"ts":1666707240000,"o":19451.5,"h":19460,"l":19450.5,"c":19460,"v":88.926}
{"ts":1666707300000,"o":19460,"h":19482.5,"l":19459.5,"c":19482,"v":234.281}
{"ts":1666707360000,"o":19482,"h":19482.5,"l":19470.5,"c":19475.5,"v":205.706}
{"ts":1666707420000,"o":19475.5,"h":19475.5,"l":19468,"c":19469,"v":64.727}
{"ts":1666707480000,"o":19469,"h":19469.5,"l":19457,"c":19457,"v":132.668}
{"ts":1666707540000,"o":19457,"h":19462,"l":19457,"c":19461.5,"v":97.709}
{"ts":1666707600000,"o":19461.5,"h":19480,"l":19461.5,"c":19480,"v":198.576}
{"ts":1666707660000,"o":19480,"h":19480,"l":19469.5,"c":19470,"v":86.14}
{"ts":1666707720000,"o":19470,"h":19470,"l":19454.5,"c":19455,"v":89.986}
{"ts":1666707780000,"o":19455,"h":19460,"l":19453,"c":19453.5,"v":115.188}
{"ts":1666707840000,"o":19453.5,"h":19453.5,"l":19448,"c":19452.5,"v":244.902}
{"ts":1666707900000,"o":19452.5,"h":19475,"l":19452,"c":19474.5,"v":139.978}
{"ts":1666707960000,"o":19474.5,"h":19480,"l":19474.5,"c":19479.5,"v":95.401}
{"ts":1666708020000,"o":19479.5,"h":19495,"l":19479.5,"c":19486,"v":205.454}
{"ts":1666708080000,"o":19486,"h":19486,"l":19484.5,"c":19485.5,"v":170.742}
{"ts":1666708140000,"o":19485.5,"h":19490,"l":19480.5,"c":19489,"v":128.946}
{"ts":1666708200000,"o":19489,"h":19499,"l":19485,"c":19499,"v":248.955}
{"ts":1666708260000,"o":19499,"h":19528.5,"l":19497.5,"c":19498,"v":1105.511}
{"ts":1666708320000,"o":19498,"h":19498,"l":19474.5,"c":19480,"v":364.742}
{"ts":1666708380000,"o":19480,"h":19480,"l":19473.5,"c":19474,"v":194.142}
{"ts":1666708440000,"o":19474,"h":19478,"l":19473,"c":19473.5,"v":70.39}
{"ts":1666708500000,"o":19473.5,"h":19474,"l":19467,"c":19473.5,"v":203.821}
{"ts":1666708560000,"o":19473.5,"h":19474,"l":19459.5,"c":19459.5,"v":241.901}
{"ts":1666708620000,"o":19459.5,"h":19459.5,"l":19440,"c":19446.5,"v":400.942}
{"ts":1666708680000,"o":19446.5,"h":19456,"l":19442,"c":19449,"v":158.716}
{"ts":1666708740000,"o":19449,"h":19452,"l":19448.5,"c":19451.5,"v":73.884}
{"ts":1666708800000,"o":19451.5,"h":19455,"l":19439.5,"c":19454.5,"v":250.668}
{"ts":1666708860000,"o":19454.5,"h":19462.5,"l":19454.5,"c":19462.5,"v":113.055}
{"ts":1666708920000,"o":19462.5,"h":19462.5,"l":19448,"c":19454.5,"v":216.155}
{"ts":1666708980000,"o":19454.5,"h":19457,"l":19450,"c":19457,"v":93.405}
{"ts":1666709040000,"o":19457,"h":19457,"l":19455.5,"c":19455.5,"v":46.89}
{"ts":1666709100000,"o":19455.5,"h":19470.5,"l":19455.5,"c":19467.5,"v":99.698}
{"ts":1666709160000,"o":19467.5,"h":19470,"l":19467.5,"c":19470,"v":87.563}
{"ts":1666709220000,"o":19470,"h":19475,"l":19469,"c":19469,"v":161.309}
{"ts":1666709280000,"o":19469,"h":19475,"l":19469,"c":19475,"v":59}
{"ts":1666709340000,"o":19475,"h":19475,"l":19474.5,"c":19474.5,"v":34.876}
{"ts":1666709400000,"o":19474.5,"h":19488,"l":19474.5,"c":19487.5,"v":271.596}
{"ts":1666709460000,"o":19487.5,"h":19488,"l":19472,"c":19480.5,"v":111.351}
{"ts":1666709520000,"o":19480.5,"h":19494,"l":19480.5,"c":19492,"v":104.542}
{"ts":1666709580000,"o":19492,"h":19492,"l":19483.5,"c":19488,"v":44.745}
{"ts":1666709640000,"o":19488,"h":19488,"l":19477,"c":19482,"v":122.94}
{"ts":1666709700000,"o":19482,"h":19482.5,"l":19481.5,"c":19482,"v":33.368}
{"ts":1666709760000,"o":19482,"h":19490,"l":19482,"c":19490,"v":50.136}
{"ts":1666709820000,"o":19490,"h":19490,"l":19474.5,"c":19479,"v":173.229}
{"ts":1666709880000,"o":19479,"h":19479,"l":19476.5,"c":19476.5,"v":48.969}
{"ts":1666709940000,"o":19476.5,"h":19477,"l":19476.5,"c":19476.5,"v":31.869}
{"ts":1666710000000,"o":19476.5,"h":19487.5,"l":19473,"c":19486,"v":113.351}
{"ts":1666710060000,"o":19486,"h":19486,"l":19484,"c":19484,"v":37.804}
{"ts":1666710120000,"o":19484,"h":19492,"l":19484,"c":19488,"v":247.768}
{"ts":1666710180000,"o":19488,"h":19488,"l":19475,"c":19482.5,"v":85.63}
{"ts":1666710240000,"o":19482.5,"h":19482.5,"l":19482,"c":19482,"v":27.858}
{"ts":1666710300000,"o":19482,"h":19490,"l":19482,"c":19489.5,"v":22.385}
{"ts":1666710360000,"o":19489.5,"h":19504.5,"l":19489,"c":19504.5,"v":348.033}
{"ts":1666710420000,"o":19504.5,"h":19522.5,"l":19504,"c":19522.5,"v":515.984}
{"ts":1666710480000,"o":19522.5,"h":19546,"l":19518.5,"c":19536.5,"v":1132.517}
{"ts":1666710540000,"o":19536.5,"h":19571.5,"l":19536.5,"c":19548.5,"v":1334.247}
{"ts":1666710600000,"o":19548.5,"h":19620,"l":19548.5,"c":19588.5,"v":2192.046}
{"ts":1666710660000,"o":19588.5,"h":19598,"l":19574,"c":19577,"v":637.722}
{"ts":1666710720000,"o":19577,"h":19580.5,"l":19563.5,"c":19564,"v":375.3}
{"ts":1666710780000,"o":19564,"h":19564,"l":19551,"c":19560,"v":316.469}
{"ts":1666710840000,"o":19560,"h":19560.5,"l":19545,"c":19556.5,"v":177.476}
{"ts":1666710900000,"o":19556.5,"h":19585,"l":19556.5,"c":19585,"v":251.741}
{"ts":1666710960000,"o":19585,"h":19628,"l":19582,"c":19611.5,"v":995.512}
{"ts":1666711020000,"o":19611.5,"h":19628,"l":19600,"c":19616.5,"v":598.182}
{"ts":1666711080000,"o":19616.5,"h":19627.5,"l":19609.5,"c":19612,"v":593.685}
{"ts":1666711140000,"o":19612,"h":19640,"l":19612,"c":19637.5,"v":675.811}
{"ts":1666711200000,"o":19637.5,"h":19640,"l":19622.5,"c":19623,"v":544.89}
{"ts":1666711260000,"o":19623,"h":19634,"l":19622.5,"c":19628.5,"v":256.231}
{"ts":1666711320000,"o":19628.5,"h":19650,"l":19618.5,"c":19619.5,"v":911.324}
{"ts":1666711380000,"o":19619.5,"h":19619.5,"l":19597.5,"c":19609.5,"v":443.701}
{"ts":1666711440000,"o":19609.5,"h":19614.5,"l":19600,"c":19608.5,"v":295.456}
{"ts":1666711500000,"o":19608.5,"h":19620,"l":19608,"c":19618.5,"v":261.582}
{"ts":1666711560000,"o":19618.5,"h":19627,"l":19611,"c":19620.5,"v":306.301}
{"ts":1666711620000,"o":19620.5,"h":19623,"l":19605,"c":19606.5,"v":298.149}
{"ts":1666711680000,"o":19606.5,"h":19615,"l":19606,"c":19614.5,"v":147.761}
{"ts":1666711740000,"o":19614.5,"h":19615,"l":19602.5,"c":19606,"v":218}
{"ts":1666711800000,"o":19606,"h":19627.5,"l":19606,"c":19626.5,"v":220.124}
{"ts":1666711860000,"o":19626.5,"h":19626.5,"l":19619.5,"c":19619.5,"v":136.669}
{"ts":1666711920000,"o":19619.5,"h":19620,"l":19606.5,"c":19607,"v":82.926}
{"ts":1666711980000,"o":19607,"h":19619,"l":19606.5,"c":19614,"v":203.515}
{"ts":1666712040000,"o":19614,"h":19618.5,"l":19606,"c":19606.5,"v":278.422}
{"ts":1666712100000,"o":19606.5,"h":19617,"l":19605,"c":19615,"v":148.119}
{"ts":1666712160000,"o":19615,"h":19627.5,"l":19614.5,"c":19624.5,"v":230.98}
{"ts":1666712220000,"o":19624.5,"h":19629.5,"l":19624.5,"c":19629,"v":106.545}
{"ts":1666712280000,"o":19629,"h":19650,"l":19629,"c":19644,"v":291.085}
{"ts":1666712340000,"o":19644,"h":19648.5,"l":19644,"c":19645.5,"v":215.471}
{"ts":1666712400000,"o":19645.5,"h":19679.5,"l":19645,"c":19651,"v":1162.071}
{"ts":1666712460000,"o":19651,"h":19658.5,"l":19641.5,"c":19647.5,"v":226.412}
{"ts":1666712520000,"o":19647.5,"h":19652.5,"l":19647.5,"c":19649,"v":162.778}
{"ts":1666712580000,"o":19649,"h":19655,"l":19647.5,"c":19650.5,"v":286.558}
{"ts":1666712640000,"o":19650.5,"h":19655,"l":19645,"c":19648,"v":139.478}
{"ts":1666712700000,"o":19648,"h":19648,"l":19628.5,"c":19628.5,"v":216.116}
{"ts":1666712760000,"o":19628.5,"h":19644.5,"l":19628.5,"c":19644,"v":232.132}
{"ts":1666712820000,"o":19644,"h":19748,"l":19644,"c":19708.5,"v":3015.642}
{"ts":1666712880000,"o":19708.5,"h":19780,"l":19703,"c":19752,"v":1807.399}
{"ts":1666712940000,"o":19752,"h":19780,"l":19740,"c":19740,"v":960.454}
{"ts":1666713000000,"o":19740,"h":19796.5,"l":19727,"c":19768,"v":1208.261}
{"ts":1666713060000,"o":19768,"h":19774,"l":19755,"c":19766.5,"v":445.723}
{"ts":1666713120000,"o":19766.5,"h":19790,"l":19762,"c":19780.5,"v":548.976}
{"ts":1666713180000,"o":19780.5,"h":19794,"l":19780,"c":19786,"v":577.12}
{"ts":1666713240000,"o":19786,"h":19795,"l":19786,"c":19789,"v":384.691}
{"ts":1666713300000,"o":19789,"h":19791,"l":19746,"c":19750,"v":583.357}
{"ts":1666713360000,"o":19750,"h":19756.5,"l":19733,"c":19754.5,"v":663.357}
{"ts":1666713420000,"o":19754.5,"h":19762.5,"l":19713.5,"c":19730,"v":628.697}
{"ts":1666713480000,"o":19730,"h":19730,"l":19710.5,"c":19714.5,"v":441}
{"ts":1666713540000,"o":19714.5,"h":19730,"l":19706.5,"c":19730,"v":606.072}
{"ts":1666713600000,"o":19730,"h":19741,"l":19729.5,"c":19736.5,"v":459.502}
{"ts":1666713660000,"o":19736.5,"h":19775,"l":19736,"c":19770,"v":781.994}
{"ts":1666713720000,"o":19770,"h":19825,"l":19765,"c":19809,"v":1227.469}
{"ts":1666713780000,"o":19809,"h":19809,"l":19784,"c":19785.5,"v":447.941}
{"ts":1666713840000,"o":19785.5,"h":19786.5,"l":19763,"c":19775,"v":493.612}
{"ts":1666713900000,"o":19775,"h":19797,"l":19775,"c":19785,"v":172.446}
{"ts":1666713960000,"o":19785,"h":19794,"l":19770.5,"c":19771,"v":238.388}
{"ts":1666714020000,"o":19771,"h":19771,"l":19743,"c":19752,"v":478.896}
{"ts":1666714080000,"o":19752,"h":19756,"l":19745,"c":19745,"v":213.15}
{"ts":1666714140000,"o":19745,"h":19750,"l":19742,"c":19745.5,"v":225.321}
{"ts":1666714200000,"o":19745.5,"h":19765,"l":19742,"c":19762.5,"v":156.569}
{"ts":1666714260000,"o":19762.5,"h":19763,"l":19744,"c":19744.5,"v":328.802}
{"ts":1666714320000,"o":19744.5,"h":19744.5,"l":19735,"c":19735.5,"v":160.512}
{"ts":1666714380000,"o":19735.5,"h":19735.5,"l":19701,"c":19704.5,"v":649.407}
{"ts":1666714440000,"o":19704.5,"h":19741.5,"l":19704.5,"c":19741,"v":286.599}
{"ts":1666714500000,"o":19741,"h":19762,"l":19741,"c":19756,"v":271.103}
{"ts":1666714560000,"o":19756,"h":19769,"l":19755.5,"c":19768.5,"v":186.186}
{"ts":1666714620000,"o":19768.5,"h":19769,"l":19764,"c":19767.5,"v":89.061}
{"ts":1666714680000,"o":19767.5,"h":19768,"l":19767,"c":19767.5,"v":61.077}
{"ts":1666714740000,"o":19767.5,"h":19775,"l":19767,"c":19775,"v":182.82}
{"ts":1666714800000,"o":19775,"h":19784.5,"l":19769,"c":19773.5,"v":424.146}
{"ts":1666714860000,"o":19773.5,"h":19779,"l":19765.5,"c":19765.5,"v":285.483}
{"ts":1666714920000,"o":19765.5,"h":19766,"l":19758.5,"c":19759,"v":130.664}
{"ts":1666714980000,"o":19759,"h":19760,"l":19747.5,"c":19754.5,"v":112.919}
{"ts":1666715040000,"o":19754.5,"h":19755,"l":19741,"c":19741.5,"v":110.952}
{"ts":1666715100000,"o":19741.5,"h":19760,"l":19741,"c":19760,"v":224.49}
{"ts":1666715160000,"o":19760,"h":19761.5,"l":19755.5,"c":19759.5,"v":99.599}
{"ts":1666715220000,"o":19759.5,"h":19759.5,"l":19755,"c":19759.5,"v":73.527}
{"ts":1666715280000,"o":19759.5,"h":19767.5,"l":19747.5,"c":19767,"v":130.4}
{"ts":1666715340000,"o":19767,"h":19775.5,"l":19766.5,"c":19766.5,"v":78.087}
{"ts":1666715400000,"o":19766.5,"h":19790,"l":19766.5,"c":19790,"v":194.821}
{"ts":1666715460000,"o":19790,"h":19799.5,"l":19784,"c":19799,"v":235.6}
{"ts":1666715520000,"o":19799,"h":19799.5,"l":19786,"c":19786.5,"v":147.607}
{"ts":1666715580000,"o":19786.5,"h":19786.5,"l":19786,"c":19786.5,"v":59.797}
{"ts":1666715640000,"o":19786.5,"h":19786.5,"l":19777,"c":19782.5,"v":145.448}
{"ts":1666715700000,"o":19782.5,"h":19800,"l":19782,"c":19800,"v":202.828}
{"ts":1666715760000,"o":19800,"h":19800,"l":19789.5,"c":19790,"v":129.478}
{"ts":1666715820000,"o":19790,"h":19790,"l":19787,"c":19789.5,"v":64.886}
{"ts":1666715880000,"o":19789.5,"h":19790,"l":19767.5,"c":19767.5,"v":104.301}
{"ts":1666715940000,"o":19767.5,"h":19774.5,"l":19767.5,"c":19774.5,"v":64.732}
{"ts":1666716000000,"o":19774.5,"h":19792,"l":19774,"c":19792,"v":82.775}
{"ts":1666716060000,"o":19792,"h":19792,"l":19777,"c":19783.5,"v":176.118}
{"ts":1666716120000,"o":19783.5,"h":19784,"l":19773.5,"c":19773.5,"v":142.147}
{"ts":1666716180000,"o":19773.5,"h":19774,"l":19764.5,"c":19770,"v":87.432}
{"ts":1666716240000,"o":19770,"h":19777,"l":19770,"c":19777,"v":73.293}
{"ts":1666716300000,"o":19777,"h":19790,"l":19776.5,"c":19781.5,"v":89.641}
{"ts":1666716360000,"o":19781.5,"h":19782,"l":19769.5,"c":19770,"v":49.068}
{"ts":1666716420000,"o":19770,"h":19770,"l":19754,"c":19754,"v":163.833}
{"ts":1666716480000,"o":19754,"h":19758.5,"l":19734,"c":19734,"v":286.119}
{"ts":1666716540000,"o":19734,"h":19734.5,"l":19719.5,"c":19719.5,"v":320.834}
{"ts":1666716600000,"o":19719.5,"h":19732,"l":19715,"c":19727.5,"v":163.466}
{"ts":1666716660000,"o":19727.5,"h":19762,"l":19727.5,"c":19754.5,"v":281.473}
{"ts":1666716720000,"o":19754.5,"h":19754.5,"l":19745.5,"c":19746,"v":67.124}
{"ts":1666716780000,"o":19746,"h":19746,"l":19731,"c":19731.5,"v":96.324}
{"ts":1666716840000,"o":19731.5,"h":19739,"l":19722,"c":19722,"v":91.325}
{"ts":1666716900000,"o":19722,"h":19739,"l":19722,"c":19729,"v":129.572}
{"ts":1666716960000,"o":19729,"h":19730,"l":19726.5,"c":19727,"v":42.718}
{"ts":1666717020000,"o":19727,"h":19785,"l":19726.5,"c":19772.5,"v":462.541}
{"ts":1666717080000,"o":19772.5,"h":19780,"l":19767.5,"c":19770.5,"v":111.004}
{"ts":1666717140000,"o":19770.5,"h":19797.5,"l":19765,"c":19797.5,"v":261.145}
{"ts":1666717200000,"o":19797.5,"h":20041,"l":19796.5,"c":19921.5,"v":9363.107}
{"ts":1666717260000,"o":19921.5,"h":20037,"l":19921.5,"c":19953.5,"v":3080.111}
{"ts":1666717320000,"o":19953.5,"h":19981,"l":19953,"c":19962.5,"v":783.102}
{"ts":1666717380000,"o":19962.5,"h":19963,"l":19906,"c":19942.5,"v":790.885}
{"ts":1666717440000,"o":19942.5,"h":19995,"l":19942,"c":19974,"v":1089.213}
{"ts":1666717500000,"o":19974,"h":20000,"l":19966.5,"c":19968.5,"v":827.449}
{"ts":1666717560000,"o":19968.5,"h":19984.5,"l":19953,"c":19959,"v":490.132}
{"ts":1666717620000,"o":19959,"h":19985,"l":19959,"c":19981,"v":475.054}
{"ts":1666717680000,"o":19981,"h":20143.5,"l":19974,"c":20139,"v":3843.443}
{"ts":1666717740000,"o":20139,"h":20191.5,"l":20095.5,"c":20143,"v":3148.273}
{"ts":1666717800000,"o":20143,"h":20143,"l":20085.5,"c":20105,"v":1116.428}
{"ts":1666717860000,"o":20105,"h":20119,"l":20060,"c":20082,"v":825.767}
{"ts":1666717920000,"o":20082,"h":20082,"l":20025,"c":20048.5,"v":878.227}
{"ts":1666717980000,"o":20048.5,"h":20081,"l":20048.5,"c":20066.5,"v":687.09}
{"ts":1666718040000,"o":20066.5,"h":20085,"l":20045,"c":20080,"v":527.777}
{"ts":1666718100000,"o":20080,"h":20091.5,"l":20048.5,"c":20048.5,"v":286.262}
{"ts":1666718160000,"o":20048.5,"h":20049,"l":20010,"c":20014,"v":1045.314}
{"ts":1666718220000,"o":20014,"h":20014.5,"l":19970,"c":19972.5,"v":1013.967}
{"ts":1666718280000,"o":19972.5,"h":19989,"l":19951,"c":19983.5,"v":551.718}
{"ts":1666718340000,"o":19983.5,"h":19984,"l":19938,"c":19954,"v":517.312}
{"ts":1666718400000,"o":19954,"h":19984,"l":19950,"c":19981.5,"v":255.06}
{"ts":1666718460000,"o":19981.5,"h":19985,"l":19973.5,"c":19978,"v":332.219}
{"ts":1666718520000,"o":19978,"h":19978.5,"l":19970,"c":19978,"v":176.22}
{"ts":1666718580000,"o":19978,"h":19984,"l":19922,"c":19934.5,"v":527.905}
{"ts":1666718640000,"o":19934.5,"h":19955,"l":19927.5,"c":19946,"v":304.336}
{"ts":1666718700000,"o":19946,"h":19982,"l":19945.5,"c":19978.5,"v":463.729}
{"ts":1666718760000,"o":19978.5,"h":19981,"l":19963.5,"c":19973,"v":217.149}
{"ts":1666718820000,"o":19973,"h":19997,"l":19972,"c":19994.5,"v":330.472}
{"ts":1666718880000,"o":19994.5,"h":19994.5,"l":19963,"c":19986.5,"v":205.546}
{"ts":1666718940000,"o":19986.5,"h":19988,"l":19976,"c":19987.5,"v":110.705}
{"ts":1666719000000,"o":19987.5,"h":19990,"l":19980.5,"c":19982,"v":170.297}
{"ts":1666719060000,"o":19982,"h":19990,"l":19975,"c":19989.5,"v":310.723}
{"ts":1666719120000,"o":19989.5,"h":19990,"l":19984,"c":19985,"v":102.215}
{"ts":1666719180000,"o":19985,"h":19985,"l":19971.5,"c":19975.5,"v":149.529}
{"ts":1666719240000,"o":19975.5,"h":19983,"l":19975.5,"c":19980,"v":109.183}
{"ts":1666719300000,"o":19980,"h":19996,"l":19979.5,"c":19996,"v":424.05}
{"ts":1666719360000,"o":19996,"h":20025,"l":19995.5,"c":20025,"v":621.194}
{"ts":1666719420000,"o":20025,"h":20038.5,"l":20023,"c":20029,"v":268.861}
{"ts":1666719480000,"o":20029,"h":20035,"l":20021,"c":20026.5,"v":282.759}
{"ts":1666719540000,"o":20026.5,"h":20027,"l":20021,"c":20022,"v":90.647}
{"ts":1666719600000,"o":20022,"h":20022,"l":19970.5,"c":19975.5,"v":408.682}
{"ts":1666719660000,"o":19975.5,"h":19990,"l":19964,"c":19975.5,"v":185.229}
{"ts":1666719720000,"o":19975.5,"h":19987,"l":19975.5,"c":19980.5,"v":117.391}
{"ts":1666719780000,"o":19980.5,"h":19992,"l":19973.5,"c":19992,"v":105.904}
{"ts":1666719840000,"o":19992,"h":19999,"l":19991.5,"c":19992,"v":142.382}
{"ts":1666719900000,"o":19992,"h":20014.5,"l":19991.5,"c":20001.5,"v":144.433}
{"ts":1666719960000,"o":20001.5,"h":20005,"l":20000,"c":20000.5,"v":143.106}
{"ts":1666720020000,"o":20000.5,"h":20003,"l":19994.5,"c":19994.5,"v":115.401}
{"ts":1666720080000,"o":19994.5,"h":19999,"l":19975,"c":19975.5,"v":165.44}
{"ts":1666720140000,"o":19975.5,"h":19985.5,"l":19971.5,"c":19983,"v":117.549}
{"ts":1666720200000,"o":19983,"h":20005,"l":19982.5,"c":20005,"v":139.064}
{"ts":1666720260000,"o":20005,"h":20019.5,"l":20004.5,"c":20007.5,"v":118.451}
{"ts":1666720320000,"o":20007.5,"h":20024.5,"l":20000.5,"c":20022,"v":232.572}
{"ts":1666720380000,"o":20022,"h":20055.5,"l":20012,"c":20044.5,"v":371.522}
{"ts":1666720440000,"o":20044.5,"h":20081.5,"l":20044.5,"c":20081,"v":690.914}
{"ts":1666720500000,"o":20081,"h":20081.5,"l":20053.5,"c":20059.5,"v":149.712}
{"ts":1666720560000,"o":20059.5,"h":20079.5,"l":20059.5,"c":20075.5,"v":182.594}
{"ts":1666720620000,"o":20075.5,"h":20114,"l":20075.5,"c":20098,"v":487.507}
{"ts":1666720680000,"o":20098,"h":20141,"l":20097.5,"c":20134.5,"v":740.178}
{"ts":1666720740000,"o":20134.5,"h":20134.5,"l":20099.5,"c":20104.5,"v":304.268}
{"ts":1666720800000,"o":20104.5,"h":20137,"l":20104,"c":20131.5,"v":511.499}
{"ts":1666720860000,"o":20131.5,"h":20132,"l":20105,"c":20105,"v":262.231}
{"ts":1666720920000,"o":20105,"h":20110,"l":20082,"c":20082,"v":261.367}
{"ts":1666720980000,"o":20082,"h":20082.5,"l":20070,"c":20070,"v":213.202}
{"ts":1666721040000,"o":20070,"h":20093,"l":20070,"c":20092.5,"v":159.978}
{"ts":1666721100000,"o":20092.5,"h":20100,"l":20090,"c":20099.5,"v":143.208}
{"ts":1666721160000,"o":20099.5,"h":20120,"l":20099.5,"c":20119.5,"v":170.238}
{"ts":1666721220000,"o":20119.5,"h":20120,"l":20107,"c":20108,"v":167.241}
{"ts":1666721280000,"o":20108,"h":20114,"l":20093.5,"c":20094,"v":175.752}
{"ts":1666721340000,"o":20094,"h":20111,"l":20093.5,"c":20110.5,"v":122.028}
{"ts":1666721400000,"o":20110.5,"h":20125,"l":20110.5,"c":20124.5,"v":296.188}
{"ts":1666721460000,"o":20124.5,"h":20138.5,"l":20124.5,"c":20135.5,"v":231.996}
{"ts":1666721520000,"o":20135.5,"h":20136,"l":20104,"c":20117.5,"v":255.701}
{"ts":1666721580000,"o":20117.5,"h":20136,"l":20117.5,"c":20135.5,"v":84.418}
{"ts":1666721640000,"o":20135.5,"h":20136,"l":20110,"c":20110,"v":76.399}
{"ts":1666721700000,"o":20110,"h":20130.5,"l":20108,"c":20130.5,"v":117.426}
{"ts":1666721760000,"o":20130.5,"h":20166,"l":20130,"c":20160.5,"v":531.143}
{"ts":1666721820000,"o":20160.5,"h":20184.5,"l":20143,"c":20155.5,"v":467.775}
{"ts":1666721880000,"o":20155.5,"h":20156,"l":20142,"c":20145.5,"v":139.624}
{"ts":1666721940000,"o":20145.5,"h":20145.5,"l":20118.5,"c":20122,"v":334.511}
{"ts":1666722000000,"o":20122,"h":20131.5,"l":20114.5,"c":20126.5,"v":262.956}
{"ts":1666722060000,"o":20126.5,"h":20139.5,"l":20125.5,"c":20125.5,"v":127.886}
{"ts":1666722120000,"o":20125.5,"h":20133.5,"l":20124.5,"c":20133,"v":101.848}
{"ts":1666722180000,"o":20133,"h":20135,"l":20133,"c":20133.5,"v":77.694}
{"ts":1666722240000,"o":20133.5,"h":20133.5,"l":20121,"c":20121.5,"v":90.174}
{"ts":1666722300000,"o":20121.5,"h":20157.5,"l":20118,"c":20152,"v":286.707}
{"ts":1666722360000,"o":20152,"h":20178,"l":20148,"c":20174.5,"v":300.761}
{"ts":1666722420000,"o":20174.5,"h":20300,"l":20174.5,"c":20262,"v":4263.598}
{"ts":1666722480000,"o":20262,"h":20282,"l":20243.5,"c":20268.5,"v":924.476}
{"ts":1666722540000,"o":20268.5,"h":20349,"l":20259,"c":20321.5,"v":1729.637}
{"ts":1666722600000,"o":20321.5,"h":20383,"l":20296,"c":20350.5,"v":2206.697}
{"ts":1666722660000,"o":20350.5,"h":20365.5,"l":20330,"c":20338,"v":725.545}
{"ts":1666722720000,"o":20338,"h":20338,"l":20304.5,"c":20326.5,"v":715.81}
{"ts":1666722780000,"o":20326.5,"h":20388,"l":20319.5,"c":20380,"v":766.874}
{"ts":1666722840000,"o":20380,"h":20385,"l":20358,"c":20384.5,"v":498.393}
{"ts":1666722900000,"o":20384.5,"h":20398,"l":20360.5,"c":20381,"v":692.78}
{"ts":1666722960000,"o":20381,"h":20381.5,"l":20329,"c":20329.5,"v":877.154}
{"ts":1666723020000,"o":20329.5,"h":20359,"l":20329,"c":20347,"v":558.062}
{"ts":1666723080000,"o":20347,"h":20347,"l":20325,"c":20325.5,"v":333.516}
{"ts":1666723140000,"o":20325.5,"h":20333,"l":20306.5,"c":20311,"v":240.546}
{"ts":1666723200000,"o":20311,"h":20311.5,"l":20255,"c":20255,"v":994.099}
{"ts":1666723260000,"o":20255,"h":20266.5,"l":20240,"c":20240,"v":536.156}
{"ts":1666723320000,"o":20240,"h":20258.5,"l":20238,"c":20240.5,"v":293.781}
{"ts":1666723380000,"o":20240.5,"h":20241.5,"l":20207,"c":20207,"v":734.36}
{"ts":1666723440000,"o":20207,"h":20229.5,"l":20192,"c":20229,"v":564.149}
{"ts":1666723500000,"o":20229,"h":20280,"l":20229,"c":20280,"v":561.153}
{"ts":1666723560000,"o":20280,"h":20280,"l":20260,"c":20269.5,"v":206.205}
{"ts":1666723620000,"o":20269.5,"h":20270,"l":20256,"c":20265,"v":136.826}
{"ts":1666723680000,"o":20265,"h":20270,"l":20262,"c":20270,"v":128.894}
{"ts":1666723740000,"o":20270,"h":20280.5,"l":20248.5,"c":20249,"v":243.113}
{"ts":1666723800000,"o":20249,"h":20300,"l":20248.5,"c":20299.5,"v":259.274}
{"ts":1666723860000,"o":20299.5,"h":20320,"l":20299.5,"c":20311.5,"v":427.18}
{"ts":1666723920000,"o":20311.5,"h":20319.5,"l":20302,"c":20303.5,"v":349.59}
{"ts":1666723980000,"o":20303.5,"h":20303.5,"l":20272,"c":20284,"v":253.582}
{"ts":1666724040000,"o":20284,"h":20298,"l":20283.5,"c":20291,"v":135.293}
{"ts":1666724100000,"o":20291,"h":20310,"l":20285,"c":20305,"v":158.879}
{"ts":1666724160000,"o":20305,"h":20317.5,"l":20305,"c":20306,"v":176.3}
{"ts":1666724220000,"o":20306,"h":20319,"l":20300,"c":20309.5,"v":165.61}
{"ts":1666724280000,"o":20309.5,"h":20310,"l":20252.5,"c":20269.5,"v":303.285}
{"ts":1666724340000,"o":20269.5,"h":20286.5,"l":20260,"c":20260,"v":136.709}
{"ts":1666724400000,"o":20260,"h":20281.5,"l":20260,"c":20270.5,"v":178.141}
{"ts":1666724460000,"o":20270.5,"h":20280,"l":20264.5,"c":20280,"v":77.67}
{"ts":1666724520000,"o":20280,"h":20300,"l":20276,"c":20299.5,"v":173.728}
{"ts":1666724580000,"o":20299.5,"h":20324.5,"l":20299.5,"c":20314.5,"v":357.489}
{"ts":1666724640000,"o":20314.5,"h":20345,"l":20314.5,"c":20329,"v":612.079}
{"ts":1666724700000,"o":20329,"h":20341,"l":20315,"c":20337,"v":124.656}
{"ts":1666724760000,"o":20337,"h":20337.5,"l":20320,"c":20320,"v":93.48}
{"ts":1666724820000,"o":20320,"h":20329,"l":20319,"c":20319.5,"v":112.38}
{"ts":1666724880000,"o":20319.5,"h":20319.5,"l":20294.5,"c":20294.5,"v":207.348}
{"ts":1666724940000,"o":20294.5,"h":20295,"l":20276,"c":20276.5,"v":189.752}
{"ts":1666725000000,"o":20276.5,"h":20295,"l":20270,"c":20288.5,"v":126.661}
{"ts":1666725060000,"o":20288.5,"h":20302.5,"l":20288.5,"c":20299,"v":78.126}
{"ts":1666725120000,"o":20299,"h":20308,"l":20296,"c":20296.5,"v":76.051}
{"ts":1666725180000,"o":20296.5,"h":20310,"l":20295,"c":20309.5,"v":46.65}
{"ts":1666725240000,"o":20309.5,"h":20337.5,"l":20309.5,"c":20332.5,"v":128.135}
{"ts":1666725300000,"o":20332.5,"h":20346.5,"l":20332,"c":20343.5,"v":165.989}
{"ts":1666725360000,"o":20343.5,"h":20343.5,"l":20320,"c":20335,"v":256.901}
{"ts":1666725420000,"o":20335,"h":20373,"l":20335,"c":20344,"v":853.634}
{"ts":1666725480000,"o":20344,"h":20344,"l":20315,"c":20320.5,"v":259.375}
{"ts":1666725540000,"o":20320.5,"h":20321,"l":20294.5,"c":20307.5,"v":225.754}
{"ts":1666725600000,"o":20307.5,"h":20344,"l":20307.5,"c":20343.5,"v":123.536}
{"ts":1666725660000,"o":20343.5,"h":20353,"l":20324,"c":20328,"v":178.629}
{"ts":1666725720000,"o":20328,"h":20332,"l":20312.5,"c":20313,"v":142.548}
{"ts":1666725780000,"o":20313,"h":20324.5,"l":20312.5,"c":20315.5,"v":93.396}
{"ts":1666725840000,"o":20315.5,"h":20315.5,"l":20313,"c":20315,"v":41.813}
{"ts":1666725900000,"o":20315,"h":20331.5,"l":20314.5,"c":20326,"v":105.378}
{"ts":1666725960000,"o":20326,"h":20351,"l":20325.5,"c":20343.5,"v":112.429}
{"ts":1666726020000,"o":20343.5,"h":20349,"l":20330.5,"c":20331,"v":134.822}
{"ts":1666726080000,"o":20331,"h":20338,"l":20325,"c":20338,"v":84.955}
{"ts":1666726140000,"o":20338,"h":20338,"l":20321,"c":20329.5,"v":91.975}
{"ts":1666726200000,"o":20329.5,"h":20350,"l":20329,"c":20343.5,"v":102.385}
{"ts":1666726260000,"o":20343.5,"h":20400,"l":20343.5,"c":20367.5,"v":1005.425}
{"ts":1666726320000,"o":20367.5,"h":20367.5,"l":20296,"c":20307.5,"v":562.26}
{"ts":1666726380000,"o":20307.5,"h":20312,"l":20273,"c":20273.5,"v":646.398}
{"ts":1666726440000,"o":20273.5,"h":20289.5,"l":20232.5,"c":20254,"v":844.473}
{"ts":1666726500000,"o":20254,"h":20273,"l":20248.5,"c":20251,"v":423.396}
{"ts":1666726560000,"o":20251,"h":20264,"l":20245.5,"c":20246,"v":253.281}
{"ts":1666726620000,"o":20246,"h":20250,"l":20218.5,"c":20229.5,"v":456.86}
{"ts":1666726680000,"o":20229.5,"h":20240.5,"l":20218,"c":20229.5,"v":165.032}
{"ts":1666726740000,"o":20229.5,"h":20255,"l":20229.5,"c":20250.5,"v":218.014}
{"ts":1666726800000,"o":20250.5,"h":20274,"l":20246.5,"c":20254,"v":170.933}
{"ts":1666726860000,"o":20254,"h":20262,"l":20253.5,"c":20255,"v":55.29}
{"ts":1666726920000,"o":20255,"h":20262.5,"l":20250,"c":20262.5,"v":96.77}
{"ts":1666726980000,"o":20262.5,"h":20262.5,"l":20241,"c":20249.5,"v":75.076}
{"ts":1666727040000,"o":20249.5,"h":20250,"l":20218,"c":20218,"v":149.537}
{"ts":1666727100000,"o":20218,"h":20234,"l":20205.5,"c":20209,"v":230.163}
{"ts":1666727160000,"o":20209,"h":20209,"l":20192,"c":20207.5,"v":563.779}
{"ts":1666727220000,"o":20207.5,"h":20208,"l":20195.5,"c":20200,"v":154.561}
{"ts":1666727280000,"o":20200,"h":20218,"l":20195.5,"c":20217.5,"v":193.564}
{"ts":1666727340000,"o":20217.5,"h":20236.5,"l":20217.5,"c":20227.5,"v":260.011}
{"ts":1666727400000,"o":20227.5,"h":20250.5,"l":20213.5,"c":20241,"v":315.544}
{"ts":1666727460000,"o":20241,"h":20251,"l":20231.5,"c":20235.5,"v":115.331}
{"ts":1666727520000,"o":20235.5,"h":20236,"l":20230,"c":20230.5,"v":202.306}
{"ts":1666727580000,"o":20230.5,"h":20230.5,"l":20226,"c":20226,"v":66.154}
{"ts":1666727640000,"o":20226,"h":20230,"l":20226,"c":20227,"v":60.622}
{"ts":1666727700000,"o":20227,"h":20234.5,"l":20227,"c":20234.5,"v":71.786}
{"ts":1666727760000,"o":20234.5,"h":20245,"l":20234,"c":20245,"v":145.878}
{"ts":1666727820000,"o":20245,"h":20245,"l":20232.5,"c":20238,"v":67.911}
{"ts":1666727880000,"o":20238,"h":20238,"l":20230,"c":20232.5,"v":24.096}
{"ts":1666727940000,"o":20232.5,"h":20254.5,"l":20232,"c":20254.5,"v":67.326}
{"ts":1666728000000,"o":20254.5,"h":20276.5,"l":20249,"c":20252.5,"v":255.443}
{"ts":1666728060000,"o":20252.5,"h":20257.5,"l":20211.5,"c":20230,"v":314.251}
{"ts":1666728120000,"o":20230,"h":20240,"l":20198.5,"c":20199.5,"v":238.68}
{"ts":1666728180000,"o":20199.5,"h":20205,"l":20125,"c":20134.5,"v":1299.476}
{"ts":1666728240000,"o":20134.5,"h":20134.5,"l":20063,"c":20089.5,"v":1934.618}
{"ts":1666728300000,"o":20089.5,"h":20129.5,"l":20086,"c":20117,"v":710.047}
{"ts":1666728360000,"o":20117,"h":20152.5,"l":20117,"c":20145,"v":602.204}
{"ts":1666728420000,"o":20145,"h":20153.5,"l":20110,"c":20127.5,"v":275.575}
{"ts":1666728480000,"o":20127.5,"h":20137.5,"l":20083.5,"c":20104,"v":393.771}
{"ts":1666728540000,"o":20104,"h":20118,"l":20091,"c":20091,"v":231.307}
{"ts":1666728600000,"o":20091,"h":20091.5,"l":20060.5,"c":20083.5,"v":386.023}
{"ts":1666728660000,"o":20083.5,"h":20095,"l":20074,"c":20076,"v":168.099}
{"ts":1666728720000,"o":20076,"h":20094,"l":20075.5,"c":20080,"v":110.048}
{"ts":1666728780000,"o":20080,"h":20080.5,"l":20057.5,"c":20058,"v":168.759}
{"ts":1666728840000,"o":20058,"h":20063.5,"l":20029,"c":20040.5,"v":592.237}
{"ts":1666728900000,"o":20040.5,"h":20068.5,"l":20040.5,"c":20063,"v":310.583}
{"ts":1666728960000,"o":20063,"h":20077,"l":20062.5,"c":20067,"v":218.085}
{"ts":1666729020000,"o":20067,"h":20067.5,"l":20050.5,"c":20051,"v":119.025}
{"ts":1666729080000,"o":20051,"h":20058,"l":20016.5,"c":20028.5,"v":398.552}
{"ts":1666729140000,"o":20028.5,"h":20045,"l":20020.5,"c":20024,"v":364.652}
{"ts":1666729200000,"o":20024,"h":20056,"l":20023.5,"c":20053.5,"v":313.042}
{"ts":1666729260000,"o":20053.5,"h":20061.5,"l":20029.5,"c":20031,"v":225.688}
{"ts":1666729320000,"o":20031,"h":20049,"l":20029.5,"c":20049,"v":117.984}
{"ts":1666729380000,"o":20049,"h":20061.5,"l":20032,"c":20032,"v":135.128}
{"ts":1666729440000,"o":20032,"h":20044.5,"l":20019,"c":20030,"v":286.523}
{"ts":1666729500000,"o":20030,"h":20055.5,"l":20009,"c":20012.5,"v":306.406}
{"ts":1666729560000,"o":20012.5,"h":20028,"l":20012.5,"c":20023.5,"v":121.516}
{"ts":1666729620000,"o":20023.5,"h":20023.5,"l":20012,"c":20015.5,"v":102.568}
{"ts":1666729680000,"o":20015.5,"h":20021,"l":20013,"c":20018,"v":115.021}
{"ts":1666729740000,"o":20018,"h":20070.5,"l":20018,"c":20052,"v":522.215}
{"ts":1666729800000,"o":20052,"h":20078.5,"l":20046.5,"c":20076.5,"v":297.937}
{"ts":1666729860000,"o":20076.5,"h":20076.5,"l":20065.5,"c":20066,"v":113.139}
{"ts":1666729920000,"o":20066,"h":20066,"l":20026.5,"c":20029,"v":272.669}
{"ts":1666729980000,"o":20029,"h":20029.5,"l":19982.5,"c":20021.5,"v":704.053}
{"ts":1666730040000,"o":20021.5,"h":20022.5,"l":20013.5,"c":20016.5,"v":173.465}
{"ts":1666730100000,"o":20016.5,"h":20045.5,"l":20016,"c":20040,"v":291.934}
{"ts":1666730160000,"o":20040,"h":20040.5,"l":20012.5,"c":20017.5,"v":137.579}
{"ts":1666730220000,"o":20017.5,"h":20056,"l":20017.5,"c":20053,"v":151.247}
{"ts":1666730280000,"o":20053,"h":20074.5,"l":20047.5,"c":20074.5,"v":103.528}
{"ts":1666730340000,"o":20074.5,"h":20112.5,"l":20071,"c":20094.5,"v":1069.082}
{"ts":1666730400000,"o":20094.5,"h":20122.5,"l":20090,"c":20111.5,"v":543.344}
{"ts":1666730460000,"o":20111.5,"h":20114,"l":20094,"c":20100,"v":184.344}
{"ts":1666730520000,"o":20100,"h":20100,"l":20090,"c":20092,"v":130.91}
{"ts":1666730580000,"o":20092,"h":20102,"l":20091.5,"c":20098.5,"v":133.98}
{"ts":1666730640000,"o":20098.5,"h":20174,"l":20098.5,"c":20143,"v":858.121}
{"ts":1666730700000,"o":20143,"h":20170,"l":20121,"c":20167,"v":281.889}
{"ts":1666730760000,"o":20167,"h":20188.5,"l":20133.5,"c":20152.5,"v":744.789}
{"ts":1666730820000,"o":20152.5,"h":20161,"l":20131.5,"c":20155.5,"v":271.475}
{"ts":1666730880000,"o":20155.5,"h":20155.5,"l":20143.5,"c":20147.5,"v":92.122}
{"ts":1666730940000,"o":20147.5,"h":20150,"l":20131.5,"c":20133.5,"v":95.473}
{"ts":1666731000000,"o":20133.5,"h":20150,"l":20133.5,"c":20146,"v":118.66}
{"ts":1666731060000,"o":20146,"h":20146.5,"l":20138,"c":20146,"v":82.739}
{"ts":1666731120000,"o":20146,"h":20149.5,"l":20146,"c":20149,"v":59.186}
{"ts":1666731180000,"o":20149,"h":20154.5,"l":20146,"c":20146.5,"v":108.01}
{"ts":1666731240000,"o":20146.5,"h":20146.5,"l":20130.5,"c":20131,"v":104.801}
{"ts":1666731300000,"o":20131,"h":20139.5,"l":20130.5,"c":20139,"v":115.351}
{"ts":1666731360000,"o":20139,"h":20147.5,"l":20138.5,"c":20147,"v":81.62}
{"ts":1666731420000,"o":20147,"h":20147.5,"l":20138.5,"c":20138.5,"v":82.323}
{"ts":1666731480000,"o":20138.5,"h":20172.5,"l":20138.5,"c":20172,"v":73.261}
{"ts":1666731540000,"o":20172,"h":20174.5,"l":20163.5,"c":20172,"v":151.576}
{"ts":1666731600000,"o":20172,"h":20185,"l":20172,"c":20175,"v":167.971}
{"ts":1666731660000,"o":20175,"h":20180,"l":20154.5,"c":20155,"v":155.689}
{"ts":1666731720000,"o":20155,"h":20158.5,"l":20143,"c":20143,"v":183.545}
{"ts":1666731780000,"o":20143,"h":20150,"l":20138,"c":20150,"v":111.883}
{"ts":1666731840000,"o":20150,"h":20150,"l":20145,"c":20145,"v":85.004}
{"ts":1666731900000,"o":20145,"h":20150.5,"l":20145,"c":20147,"v":48.92}
{"ts":1666731960000,"o":20147,"h":20155,"l":20147,"c":20154.5,"v":46.045}
{"ts":1666732020000,"o":20154.5,"h":20162,"l":20152.5,"c":20153,"v":52.716}
{"ts":1666732080000,"o":20153,"h":20153,"l":20138.5,"c":20139,"v":62.22}
{"ts":1666732140000,"o":20139,"h":20139,"l":20115,"c":20124,"v":462.81}
{"ts":1666732200000,"o":20124,"h":20138,"l":20121.5,"c":20137.5,"v":120.39}
{"ts":1666732260000,"o":20137.5,"h":20147,"l":20135.5,"c":20136,"v":65.569}
{"ts":1666732320000,"o":20136,"h":20139,"l":20133.5,"c":20138.5,"v":79.653}
{"ts":1666732380000,"o":20138.5,"h":20139,"l":20127,"c":20132,"v":88.496}
{"ts":1666732440000,"o":20132,"h":20138.5,"l":20132,"c":20138,"v":28.104}
{"ts":1666732500000,"o":20138,"h":20138.5,"l":20124.5,"c":20124.5,"v":69.831}
{"ts":1666732560000,"o":20124.5,"h":20125,"l":20109.5,"c":20123,"v":204.553}
{"ts":1666732620000,"o":20123,"h":20127,"l":20111,"c":20121,"v":186.11}
{"ts":1666732680000,"o":20121,"h":20121.5,"l":20120.5,"c":20121.5,"v":56.814}
{"ts":1666732740000,"o":20121.5,"h":20121.5,"l":20090,"c":20100,"v":229.841}
{"ts":1666732800000,"o":20100,"h":20105,"l":20083.5,"c":20087.5,"v":206.192}
{"ts":1666732860000,"o":20087.5,"h":20099,"l":20076.5,"c":20080,"v":183.056}
{"ts":1666732920000,"o":20080,"h":20093,"l":20076,"c":20091.5,"v":164.749}
{"ts":1666732980000,"o":20091.5,"h":20100.5,"l":20090,"c":20100.5,"v":61.052}
{"ts":1666733040000,"o":20100.5,"h":20118,"l":20100,"c":20117.5,"v":177.835}
{"ts":1666733100000,"o":20117.5,"h":20133.5,"l":20117.5,"c":20129.5,"v":152.758}
{"ts":1666733160000,"o":20129.5,"h":20139.5,"l":20129.5,"c":20135,"v":47.25}
{"ts":1666733220000,"o":20135,"h":20135,"l":20115.5,"c":20115.5,"v":76.676}
{"ts":1666733280000,"o":20115.5,"h":20115.5,"l":20107.5,"c":20107.5,"v":29.68}
{"ts":1666733340000,"o":20107.5,"h":20107.5,"l":20105.5,"c":20105.5,"v":65.657}
{"ts":1666733400000,"o":20105.5,"h":20109,"l":20104.5,"c":20109,"v":80.895}
{"ts":1666733460000,"o":20109,"h":20109,"l":20108,"c":20108,"v":37.439}
{"ts":1666733520000,"o":20108,"h":20108.5,"l":20108,"c":20108.5,"v":31.171}
{"ts":1666733580000,"o":20108.5,"h":20108.5,"l":20089.5,"c":20100.5,"v":167.292}
{"ts":1666733640000,"o":20100.5,"h":20101,"l":20087.5,"c":20097.5,"v":90.973}
{"ts":1666733700000,"o":20097.5,"h":20114.5,"l":20097.5,"c":20114,"v":70.702}
{"ts":1666733760000,"o":20114,"h":20147.5,"l":20114,"c":20129,"v":212.809}
{"ts":1666733820000,"o":20129,"h":20141.5,"l":20129,"c":20135.5,"v":85.549}
{"ts":1666733880000,"o":20135.5,"h":20135.5,"l":20121.5,"c":20122,"v":49.769}
{"ts":1666733940000,"o":20122,"h":20122,"l":20110,"c":20110.5,"v":33.611}
{"ts":1666734000000,"o":20110.5,"h":20110.5,"l":20106,"c":20108,"v":38.288}
{"ts":1666734060000,"o":20108,"h":20122.5,"l":20108,"c":20122,"v":59.863}
{"ts":1666734120000,"o":20122,"h":20122.5,"l":20122,"c":20122,"v":10.847}
{"ts":1666734180000,"o":20122,"h":20122.5,"l":20122,"c":20122,"v":12.423}
{"ts":1666734240000,"o":20122,"h":20122.5,"l":20122,"c":20122.5,"v":57.818}
{"ts":1666734300000,"o":20122.5,"h":20122.5,"l":20122,"c":20122.5,"v":20.763}
{"ts":1666734360000,"o":20122.5,"h":20141,"l":20122,"c":20135,"v":108.294}
{"ts":1666734420000,"o":20135,"h":20161,"l":20133.5,"c":20160.5,"v":171.506}
{"ts":1666734480000,"o":20160.5,"h":20167,"l":20157.5,"c":20163,"v":194.675}
{"ts":1666734540000,"o":20163,"h":20167.5,"l":20162.5,"c":20167,"v":92.02}
{"ts":1666734600000,"o":20167,"h":20167.5,"l":20167,"c":20167.5,"v":62.585}
{"ts":1666734660000,"o":20167.5,"h":20167.5,"l":20146,"c":20146.5,"v":111.26}
{"ts":1666734720000,"o":20146.5,"h":20146.5,"l":20135,"c":20144,"v":43.268}
{"ts":1666734780000,"o":20144,"h":20188,"l":20144,"c":20167,"v":289.961}
{"ts":1666734840000,"o":20167,"h":20187.5,"l":20166.5,"c":20187.5,"v":64.131}
{"ts":1666734900000,"o":20187.5,"h":20187.5,"l":20168.5,"c":20168.5,"v":112.609}
{"ts":1666734960000,"o":20168.5,"h":20187.5,"l":20168.5,"c":20182,"v":81.272}
{"ts":1666735020000,"o":20182,"h":20182.5,"l":20176,"c":20182,"v":100.844}
{"ts":1666735080000,"o":20182,"h":20263.5,"l":20181.5,"c":20222.5,"v":1250.298}
{"ts":1666735140000,"o":20222.5,"h":20223,"l":20208,"c":20215.5,"v":269.187}
{"ts":1666735200000,"o":20215.5,"h":20216,"l":20183.5,"c":20183.5,"v":306.109}
{"ts":1666735260000,"o":20183.5,"h":20184,"l":20173.5,"c":20174,"v":137.97}
{"ts":1666735320000,"o":20174,"h":20174,"l":20154.5,"c":20154.5,"v":207.828}
{"ts":1666735380000,"o":20154.5,"h":20156,"l":20135.5,"c":20135.5,"v":208.074}
{"ts":1666735440000,"o":20135.5,"h":20136.5,"l":20124,"c":20124.5,"v":100.261}
{"ts":1666735500000,"o":20124.5,"h":20136.5,"l":20124,"c":20127.5,"v":170.424}
{"ts":1666735560000,"o":20127.5,"h":20133,"l":20127.5,"c":20132.5,"v":97.274}
{"ts":1666735620000,"o":20132.5,"h":20141,"l":20126.5,"c":20127,"v":133.237}
{"ts":1666735680000,"o":20127,"h":20127,"l":20116,"c":20116.5,"v":56.774}
{"ts":1666735740000,"o":20116.5,"h":20123.5,"l":20116,"c":20117.5,"v":71.066}
{"ts":1666735800000,"o":20117.5,"h":20117.5,"l":20109.5,"c":20110,"v":121.586}
{"ts":1666735860000,"o":20110,"h":20110.5,"l":20106.5,"c":20107,"v":64.044}
{"ts":1666735920000,"o":20107,"h":20107,"l":20106,"c":20106,"v":83.178}
{"ts":1666735980000,"o":20106,"h":20106.5,"l":20083,"c":20095.5,"v":260.707}
{"ts":1666736040000,"o":20095.5,"h":20095.5,"l":20067.5,"c":20068,"v":210.412}
{"ts":1666736100000,"o":20068,"h":20084.5,"l":20067.5,"c":20072.5,"v":166.828}
{"ts":1666736160000,"o":20072.5,"h":20072.5,"l":20067.5,"c":20067.5,"v":107.033}
{"ts":1666736220000,"o":20067.5,"h":20100,"l":20067.5,"c":20091,"v":134.393}
{"ts":1666736280000,"o":20091,"h":20108,"l":20091,"c":20100.5,"v":116.518}
{"ts":1666736340000,"o":20100.5,"h":20105.5,"l":20100,"c":20105,"v":99.394}
{"ts":1666736400000,"o":20105,"h":20105.5,"l":20094.5,"c":20095,"v":90.712}
{"ts":1666736460000,"o":20095,"h":20095,"l":20081,"c":20086.5,"v":210.753}
{"ts":1666736520000,"o":20086.5,"h":20092.5,"l":20086,"c":20092,"v":54.713}
{"ts":1666736580000,"o":20092,"h":20092.5,"l":20092,"c":20092,"v":28.705}
{"ts":1666736640000,"o":20092,"h":20092.5,"l":20092,"c":20092,"v":33.052}
{"ts":1666736700000,"o":20092,"h":20092.5,"l":20079,"c":20086,"v":78.46}
{"ts":1666736760000,"o":20086,"h":20086.5,"l":20086,"c":20086,"v":22.64}
{"ts":1666736820000,"o":20086,"h":20086.5,"l":20079,"c":20079.5,"v":19.19}
{"ts":1666736880000,"o":20079.5,"h":20079.5,"l":20051.5,"c":20060.5,"v":127.759}
{"ts":1666736940000,"o":20060.5,"h":20070,"l":20060,"c":20060.5,"v":69.328}
{"ts":1666737000000,"o":20060.5,"h":20060.5,"l":20052.5,"c":20057.5,"v":110.089}
{"ts":1666737060000,"o":20057.5,"h":20069,"l":20057.5,"c":20069,"v":81.28}
{"ts":1666737120000,"o":20069,"h":20069,"l":20064.5,"c":20065,"v":60.953}
{"ts":1666737180000,"o":20065,"h":20065,"l":20051.5,"c":20052,"v":35.402}
{"ts":1666737240000,"o":20052,"h":20052,"l":20035.5,"c":20036,"v":270.59}
{"ts":1666737300000,"o":20036,"h":20047.5,"l":20020,"c":20040,"v":244.036}
{"ts":1666737360000,"o":20040,"h":20043.5,"l":20039.5,"c":20043,"v":74.802}
{"ts":1666737420000,"o":20043,"h":20043.5,"l":20014,"c":20014.5,"v":86.279}
{"ts":1666737480000,"o":20014.5,"h":20018,"l":19967,"c":20010.5,"v":798.664}
{"ts":1666737540000,"o":20010.5,"h":20021.5,"l":20003,"c":20021.5,"v":252.598}
{"ts":1666737600000,"o":20021.5,"h":20052,"l":20021,"c":20044,"v":141.609}
{"ts":1666737660000,"o":20044,"h":20045,"l":20029.5,"c":20036,"v":66.877}
{"ts":1666737720000,"o":20036,"h":20041,"l":20035.5,"c":20040.5,"v":32.479}
{"ts":1666737780000,"o":20040.5,"h":20041,"l":20036,"c":20036,"v":39.61}
{"ts":1666737840000,"o":20036,"h":20038,"l":20030.5,"c":20037.5,"v":57.845}
{"ts":1666737900000,"o":20037.5,"h":20062,"l":20037.5,"c":20058,"v":320.029}
{"ts":1666737960000,"o":20058,"h":20058,"l":20047.5,"c":20048,"v":95.071}
{"ts":1666738020000,"o":20048,"h":20048,"l":20047.5,"c":20048,"v":50.434}
{"ts":1666738080000,"o":20048,"h":20057.5,"l":20047.5,"c":20057,"v":76.822}
{"ts":1666738140000,"o":20057,"h":20057.5,"l":20057,"c":20057.5,"v":16.643}
{"ts":1666738200000,"o":20057.5,"h":20065,"l":20057,"c":20064.5,"v":26.946}
{"ts":1666738260000,"o":20064.5,"h":20065,"l":20058,"c":20058,"v":27.668}
{"ts":1666738320000,"o":20058,"h":20058,"l":20020,"c":20026,"v":149.114}
{"ts":1666738380000,"o":20026,"h":20041,"l":20026,"c":20038,"v":87.124}
{"ts":1666738440000,"o":20038,"h":20038,"l":20027.5,"c":20028,"v":27.61}
{"ts":1666738500000,"o":20028,"h":20034.5,"l":20027.5,"c":20034.5,"v":36.938}
{"ts":1666738560000,"o":20034.5,"h":20048.5,"l":20034.5,"c":20048.5,"v":57.975}
{"ts":1666738620000,"o":20048.5,"h":20048.5,"l":20047,"c":20047.5,"v":28.923}
{"ts":1666738680000,"o":20047.5,"h":20047.5,"l":20035,"c":20047.5,"v":56.704}
{"ts":1666738740000,"o":20047.5,"h":20058,"l":20047,"c":20053.5,"v":70.4}
{"ts":1666738800000,"o":20053.5,"h":20056.5,"l":20052.5,"c":20056,"v":28.21}
{"ts":1666738860000,"o":20056,"h":20059,"l":20056,"c":20056.5,"v":13.234}
{"ts":1666738920000,"o":20056.5,"h":20058,"l":20056.5,"c":20058,"v":11.305}
{"ts":1666738980000,"o":20058,"h":20058,"l":20050,"c":20050.5,"v":37.357}
{"ts":1666739040000,"o":20050.5,"h":20050.5,"l":20050,"c":20050.5,"v":19.587}
{"ts":1666739100000,"o":20050.5,"h":20050.5,"l":20050,"c":20050.5,"v":21.845}
{"ts":1666739160000,"o":20050.5,"h":20050.5,"l":20039.5,"c":20040,"v":61.559}
{"ts":1666739220000,"o":20040,"h":20040,"l":20034,"c":20034.5,"v":25.624}
{"ts":1666739280000,"o":20034.5,"h":20034.5,"l":20028,"c":20028,"v":49.34}
{"ts":1666739340000,"o":20028,"h":20043.5,"l":20028,"c":20043.5,"v":31.254}
{"ts":1666739400000,"o":20043.5,"h":20051.5,"l":20043,"c":20051.5,"v":30.177}
{"ts":1666739460000,"o":20051.5,"h":20069,"l":20051,"c":20068.5,"v":95.037}
{"ts":1666739520000,"o":20068.5,"h":20094.5,"l":20061,"c":20070,"v":302.933}
{"ts":1666739580000,"o":20070,"h":20081.5,"l":20062,"c":20062,"v":48.938}
{"ts":1666739640000,"o":20062,"h":20062.5,"l":20058.5,"c":20059,"v":33.787}
{"ts":1666739700000,"o":20059,"h":20059,"l":20050,"c":20050.5,"v":74.414}
{"ts":1666739760000,"o":20050.5,"h":20080,"l":20041,"c":20075,"v":93.243}
{"ts":1666739820000,"o":20075,"h":20082,"l":20074.5,"c":20081.5,"v":69.068}
{"ts":1666739880000,"o":20081.5,"h":20105,"l":20081.5,"c":20105,"v":112.149}
{"ts":1666739940000,"o":20105,"h":20105,"l":20087,"c":20090,"v":100.923}
{"ts":1666740000000,"o":20090,"h":20096.5,"l":20090,"c":20096,"v":103.54}
{"ts":1666740060000,"o":20096,"h":20118,"l":20096,"c":20118,"v":108.54}
{"ts":1666740120000,"o":20118,"h":20118,"l":20105.5,"c":20110.5,"v":90.439}
{"ts":1666740180000,"o":20110.5,"h":20110.5,"l":20102.5,"c":20103,"v":32.518}
{"ts":1666740240000,"o":20103,"h":20103.5,"l":20103,"c":20103,"v":36.949}
{"ts":1666740300000,"o":20103,"h":20103.5,"l":20077,"c":20077.5,"v":73.588}
{"ts":1666740360000,"o":20077.5,"h":20077.5,"l":20060,"c":20060.5,"v":80.174}
{"ts":1666740420000,"o":20060.5,"h":20083,"l":20052.5,"c":20052.5,"v":160.537}
{"ts":1666740480000,"o":20052.5,"h":20053,"l":20052.5,"c":20053,"v":39.133}
{"ts":1666740540000,"o":20053,"h":20080.5,"l":20052.5,"c":20080.5,"v":133.215}
{"ts":1666740600000,"o":20080.5,"h":20081,"l":20080.5,"c":20080.5,"v":31.209}
{"ts":1666740660000,"o":20080.5,"h":20081,"l":20059,"c":20059,"v":158.016}
{"ts":1666740720000,"o":20059,"h":20059.5,"l":20051,"c":20051.5,"v":63.409}
{"ts":1666740780000,"o":20051.5,"h":20060,"l":20050,"c":20059.5,"v":23.792}
{"ts":1666740840000,"o":20059.5,"h":20077,"l":20059.5,"c":20063,"v":62.528}
{"ts":1666740900000,"o":20063,"h":20072,"l":20058.5,"c":20072,"v":18.045}
{"ts":1666740960000,"o":20072,"h":20072,"l":20071,"c":20071,"v":15.706}
{"ts":1666741020000,"o":20071,"h":20071.5,"l":20071,"c":20071.5,"v":12.557}
{"ts":1666741080000,"o":20071.5,"h":20071.5,"l":20071,"c":20071,"v":11.689}
{"ts":1666741140000,"o":20071,"h":20071.5,"l":20071,"c":20071.5,"v":11.328}
{"ts":1666741200000,"o":20071.5,"h":20071.5,"l":20071,"c":20071,"v":19.843}
{"ts":1666741260000,"o":20071,"h":20084.5,"l":20071,"c":20081.5,"v":97.577}
{"ts":1666741320000,"o":20081.5,"h":20089.5,"l":20073,"c":20074.5,"v":59.087}
{"ts":1666741380000,"o":20074.5,"h":20074.5,"l":20060,"c":20063,"v":18.406}
{"ts":1666741440000,"o":20063,"h":20063,"l":20053,"c":20053,"v":12.989}
{"ts":1666741500000,"o":20053,"h":20081.5,"l":20053,"c":20081.5,"v":136.513}
{"ts":1666741560000,"o":20081.5,"h":20081.5,"l":20073.5,"c":20077,"v":21.707}
{"ts":1666741620000,"o":20077,"h":20083.5,"l":20076.5,"c":20083,"v":14.431}
{"ts":1666741680000,"o":20083,"h":20087,"l":20079,"c":20079,"v":17.219}
{"ts":1666741740000,"o":20079,"h":20079.5,"l":20079,"c":20079.5,"v":18.509}
{"ts":1666741800000,"o":20079.5,"h":20104.5,"l":20079.5,"c":20093.5,"v":95.401}
{"ts":1666741860000,"o":20093.5,"h":20097,"l":20087.5,"c":20087.5,"v":36.184}
{"ts":1666741920000,"o":20087.5,"h":20093.5,"l":20085.5,"c":20093,"v":10.721}
{"ts":1666741980000,"o":20093,"h":20097.5,"l":20089,"c":20097,"v":34.732}
{"ts":1666742040000,"o":20097,"h":20097.5,"l":20082.5,"c":20082.5,"v":23.24}
{"ts":1666742100000,"o":20082.5,"h":20082.5,"l":20074,"c":20078,"v":32.574}
{"ts":1666742160000,"o":20078,"h":20083.5,"l":20074.5,"c":20083,"v":35.835}
{"ts":1666742220000,"o":20083,"h":20088,"l":20083,"c":20085.5,"v":31.68}
{"ts":1666742280000,"o":20085.5,"h":20085.5,"l":20070.5,"c":20071,"v":58.781}
{"ts":1666742340000,"o":20071,"h":20075,"l":20067,"c":20067,"v":33.135}
{"ts":1666742400000,"o":20067,"h":20094.5,"l":20067,"c":20094,"v":96.634}
{"ts":1666742460000,"o":20094,"h":20111.5,"l":20091.5,"c":20108.5,"v":147.998}
{"ts":1666742520000,"o":20108.5,"h":20133.5,"l":20106.5,"c":20126.5,"v":270.298}
{"ts":1666742580000,"o":20126.5,"h":20133,"l":20102,"c":20102,"v":137.313}
{"ts":1666742640000,"o":20102,"h":20119,"l":20076.5,"c":20086.5,"v":145.174}
{"ts":1666742700000,"o":20086.5,"h":20087,"l":20068,"c":20068.5,"v":72.11}
{"ts":1666742760000,"o":20068.5,"h":20068.5,"l":20063,"c":20067,"v":81.419}
{"ts":1666742820000,"o":20067,"h":20067.5,"l":20067,"c":20067,"v":18.066}
{"ts":1666742880000,"o":20067,"h":20067.5,"l":20056.5,"c":20056.5,"v":74.212}
{"ts":1666742940000,"o":20056.5,"h":20057,"l":20055,"c":20055.5,"v":61.848}
{"ts":1666743000000,"o":20055.5,"h":20077,"l":20053,"c":20077,"v":77.753}
{"ts":1666743060000,"o":20077,"h":20077,"l":20062,"c":20062,"v":25.809}
{"ts":1666743120000,"o":20062,"h":20062,"l":20052,"c":20052,"v":69.415}
{"ts":1666743180000,"o":20052,"h":20052.5,"l":20041,"c":20047,"v":282.064}
{"ts":1666743240000,"o":20047,"h":20058.5,"l":20043,"c":20058,"v":70.515}
{"ts":1666743300000,"o":20058,"h":20087,"l":20058,"c":20084.5,"v":72.511}
{"ts":1666743360000,"o":20084.5,"h":20085,"l":20081.5,"c":20082,"v":9.595}
{"ts":1666743420000,"o":20082,"h":20089.5,"l":20078,"c":20089,"v":106.783}
{"ts":1666743480000,"o":20089,"h":20097,"l":20089,"c":20096.5,"v":31.802}
{"ts":1666743540000,"o":20096.5,"h":20137,"l":20096.5,"c":20127,"v":309.563}
{"ts":1666743600000,"o":20127,"h":20127,"l":20091.5,"c":20092,"v":137.535}
{"ts":1666743660000,"o":20092,"h":20100,"l":20091.5,"c":20100,"v":29.703}
{"ts":1666743720000,"o":20100,"h":20100,"l":20095.5,"c":20095.5,"v":36.713}
{"ts":1666743780000,"o":20095.5,"h":20100,"l":20095.5,"c":20099.5,"v":10.598}
{"ts":1666743840000,"o":20099.5,"h":20100,"l":20090.5,"c":20090.5,"v":44.718}
{"ts":1666743900000,"o":20090.5,"h":20090.5,"l":20074.5,"c":20085.5,"v":79.728}
{"ts":1666743960000,"o":20085.5,"h":20090.5,"l":20085.5,"c":20090,"v":49.374}
{"ts":1666744020000,"o":20090,"h":20090.5,"l":20090,"c":20090.5,"v":62.292}
{"ts":1666744080000,"o":20090.5,"h":20101,"l":20090,"c":20101,"v":12.525}
{"ts":1666744140000,"o":20101,"h":20110,"l":20100.5,"c":20103.5,"v":31.296}
{"ts":1666744200000,"o":20103.5,"h":20123,"l":20100.5,"c":20110.5,"v":100.44}
{"ts":1666744260000,"o":20110.5,"h":20122.5,"l":20100,"c":20113,"v":85.268}
{"ts":1666744320000,"o":20113,"h":20113,"l":20090,"c":20097.5,"v":46.702}
{"ts":1666744380000,"o":20097.5,"h":20098,"l":20092,"c":20092.5,"v":10.116}
{"ts":1666744440000,"o":20092.5,"h":20092.5,"l":20077,"c":20084.5,"v":25.44}
{"ts":1666744500000,"o":20084.5,"h":20093,"l":20084.5,"c":20092.5,"v":11.005}
{"ts":1666744560000,"o":20092.5,"h":20099,"l":20092.5,"c":20098.5,"v":11.174}
{"ts":1666744620000,"o":20098.5,"h":20105.5,"l":20098.5,"c":20105,"v":21.983}
{"ts":1666744680000,"o":20105,"h":20109,"l":20100.5,"c":20100.5,"v":42.731}
{"ts":1666744740000,"o":20100.5,"h":20101,"l":20092.5,"c":20096,"v":19.388}
{"ts":1666744800000,"o":20096,"h":20106,"l":20095.5,"c":20106,"v":12.433}
{"ts":1666744860000,"o":20106,"h":20117,"l":20105.5,"c":20115.5,"v":36.188}
{"ts":1666744920000,"o":20115.5,"h":20115.5,"l":20105.5,"c":20110,"v":26.122}
{"ts":1666744980000,"o":20110,"h":20110,"l":20109,"c":20109.5,"v":17.232}
{"ts":1666745040000,"o":20109.5,"h":20112,"l":20106,"c":20111.5,"v":17.732}
{"ts":1666745100000,"o":20111.5,"h":20115,"l":20087.5,"c":20087.5,"v":68.639}
{"ts":1666745160000,"o":20087.5,"h":20103,"l":20087.5,"c":20093,"v":34.944}
{"ts":1666745220000,"o":20093,"h":20099,"l":20091,"c":20091,"v":50.445}
{"ts":1666745280000,"o":20091,"h":20091.5,"l":20076,"c":20083.5,"v":122.947}
{"ts":1666745340000,"o":20083.5,"h":20097.5,"l":20077,"c":20097,"v":75.409}
{"ts":1666745400000,"o":20097,"h":20097.5,"l":20093.5,"c":20097,"v":25.391}
{"ts":1666745460000,"o":20097,"h":20108,"l":20096.5,"c":20108,"v":22.866}
{"ts":1666745520000,"o":20108,"h":20111.5,"l":20107.5,"c":20111,"v":24.03}
{"ts":1666745580000,"o":20111,"h":20115,"l":20107.5,"c":20107.5,"v":40.798}
{"ts":1666745640000,"o":20107.5,"h":20121,"l":20107.5,"c":20114.5,"v":39.801}
{"ts":1666745700000,"o":20114.5,"h":20123,"l":20114.5,"c":20122.5,"v":66.085}
{"ts":1666745760000,"o":20122.5,"h":20145,"l":20122.5,"c":20139.5,"v":255.03}
{"ts":1666745820000,"o":20139.5,"h":20158,"l":20132.5,"c":20157,"v":265.407}
{"ts":1666745880000,"o":20157,"h":20157,"l":20140.5,"c":20140.5,"v":78.199}
{"ts":1666745940000,"o":20140.5,"h":20149.5,"l":20137,"c":20149,"v":73.937}
{"ts":1666746000000,"o":20149,"h":20165,"l":20149,"c":20165,"v":106.155}
{"ts":1666746060000,"o":20165,"h":20181,"l":20147,"c":20149.5,"v":380.859}
{"ts":1666746120000,"o":20149.5,"h":20150,"l":20145,"c":20146.5,"v":99.513}
{"ts":1666746180000,"o":20146.5,"h":20147.5,"l":20133,"c":20147.5,"v":134.423}
{"ts":1666746240000,"o":20147.5,"h":20150,"l":20147.5,"c":20149.5,"v":38.396}
{"ts":1666746300000,"o":20149.5,"h":20150,"l":20140,"c":20140.5,"v":13.152}
{"ts":1666746360000,"o":20140.5,"h":20140.5,"l":20138.5,"c":20139,"v":26.969}
{"ts":1666746420000,"o":20139,"h":20139,"l":20130,"c":20130.5,"v":28.893}
{"ts":1666746480000,"o":20130.5,"h":20130.5,"l":20120,"c":20120.5,"v":93.273}
{"ts":1666746540000,"o":20120.5,"h":20126.5,"l":20115,"c":20126,"v":53.668}
{"ts":1666746600000,"o":20126,"h":20126.5,"l":20115.5,"c":20119.5,"v":81.522}
{"ts":1666746660000,"o":20119.5,"h":20120,"l":20115,"c":20115,"v":24.845}
{"ts":1666746720000,"o":20115,"h":20138,"l":20115,"c":20138,"v":32.035}
{"ts":1666746780000,"o":20138,"h":20138,"l":20111,"c":20111.5,"v":123.202}
{"ts":1666746840000,"o":20111.5,"h":20120,"l":20111.5,"c":20119.5,"v":42.021}
{"ts":1666746900000,"o":20119.5,"h":20145,"l":20119.5,"c":20143.5,"v":55.706}
{"ts":1666746960000,"o":20143.5,"h":20143.5,"l":20140.5,"c":20141,"v":34.312}
{"ts":1666747020000,"o":20141,"h":20151,"l":20141,"c":20148,"v":48.224}
{"ts":1666747080000,"o":20148,"h":20148,"l":20140.5,"c":20141,"v":24.285}
{"ts":1666747140000,"o":20141,"h":20141,"l":20132,"c":20132,"v":36.295}
{"ts":1666747200000,"o":20132,"h":20132.5,"l":20132,"c":20132,"v":17.006}
{"ts":1666747260000,"o":20132,"h":20139,"l":20132,"c":20138.5,"v":24.478}
{"ts":1666747320000,"o":20138.5,"h":20139,"l":20138.5,"c":20139,"v":13.232}
{"ts":1666747380000,"o":20139,"h":20139,"l":20128.5,"c":20129,"v":21.226}
{"ts":1666747440000,"o":20129,"h":20129,"l":20117.5,"c":20118,"v":46.276}
{"ts":1666747500000,"o":20118,"h":20118,"l":20106,"c":20109.5,"v":43.086}
{"ts":1666747560000,"o":20109.5,"h":20121.5,"l":20109.5,"c":20115,"v":39.071}
{"ts":1666747620000,"o":20115,"h":20115,"l":20100,"c":20100,"v":174.214}
{"ts":1666747680000,"o":20100,"h":20100.5,"l":20076.5,"c":20098,"v":281.054}
{"ts":1666747740000,"o":20098,"h":20107.5,"l":20097.5,"c":20107.5,"v":55.263}
{"ts":1666747800000,"o":20107.5,"h":20107.5,"l":20107,"c":20107,"v":21.052}
{"ts":1666747860000,"o":20107,"h":20122.5,"l":20107,"c":20122.5,"v":59.935}
{"ts":1666747920000,"o":20122.5,"h":20144,"l":20122,"c":20144,"v":87.237}
{"ts":1666747980000,"o":20144,"h":20159,"l":20138,"c":20158.5,"v":136.976}
{"ts":1666748040000,"o":20158.5,"h":20168.5,"l":20152.5,"c":20164,"v":108.936}
{"ts":1666748100000,"o":20164,"h":20174.5,"l":20164,"c":20174,"v":145.943}
{"ts":1666748160000,"o":20174,"h":20189,"l":20174,"c":20183,"v":245.896}
{"ts":1666748220000,"o":20183,"h":20188.5,"l":20180.5,"c":20183.5,"v":60.248}
{"ts":1666748280000,"o":20183.5,"h":20213.5,"l":20183.5,"c":20195.5,"v":376.952}
{"ts":1666748340000,"o":20195.5,"h":20195.5,"l":20176,"c":20189.5,"v":308.737}
{"ts":1666748400000,"o":20189.5,"h":20239.5,"l":20189.5,"c":20223.5,"v":496.529}
{"ts":1666748460000,"o":20223.5,"h":20228.5,"l":20204,"c":20204.5,"v":276.392}
{"ts":1666748520000,"o":20204.5,"h":20235.5,"l":20202,"c":20229.5,"v":320.572}
{"ts":1666748580000,"o":20229.5,"h":20230,"l":20212.5,"c":20212.5,"v":111.55}
{"ts":1666748640000,"o":20212.5,"h":20225,"l":20202,"c":20224.5,"v":184.78}
{"ts":1666748700000,"o":20224.5,"h":20281.5,"l":20206.5,"c":20266,"v":821.573}
{"ts":1666748760000,"o":20266,"h":20271,"l":20245.5,"c":20252,"v":439.023}
{"ts":1666748820000,"o":20252,"h":20252.5,"l":20241.5,"c":20241.5,"v":105.047}
{"ts":1666748880000,"o":20241.5,"h":20246,"l":20235,"c":20241.5,"v":140.629}
{"ts":1666748940000,"o":20241.5,"h":20241.5,"l":20229,"c":20229,"v":37.467}
{"ts":1666749000000,"o":20229,"h":20231.5,"l":20228.5,"c":20231,"v":59.812}
{"ts":1666749060000,"o":20231,"h":20274.5,"l":20231,"c":20272.5,"v":265.916}
{"ts":1666749120000,"o":20272.5,"h":20275,"l":20255,"c":20260.5,"v":131.141}
{"ts":1666749180000,"o":20260.5,"h":20261,"l":20251.5,"c":20253.5,"v":106.097}
{"ts":1666749240000,"o":20253.5,"h":20254,"l":20248,"c":20248.5,"v":52.084}
{"ts":1666749300000,"o":20248.5,"h":20248.5,"l":20248,"c":20248,"v":29.356}
{"ts":1666749360000,"o":20248,"h":20248.5,"l":20231,"c":20239,"v":76.74}
{"ts":1666749420000,"o":20239,"h":20239,"l":20231,"c":20231.5,"v":32.01}
{"ts":1666749480000,"o":20231.5,"h":20231.5,"l":20212.5,"c":20215.5,"v":75.476}
{"ts":1666749540000,"o":20215.5,"h":20219,"l":20211,"c":20218.5,"v":94.921}
{"ts":1666749600000,"o":20218.5,"h":20237.5,"l":20218.5,"c":20237.5,"v":107.696}
{"ts":1666749660000,"o":20237.5,"h":20237.5,"l":20213.5,"c":20218,"v":97.397}
{"ts":1666749720000,"o":20218,"h":20220.5,"l":20204,"c":20205.5,"v":72.907}
{"ts":1666749780000,"o":20205.5,"h":20205.5,"l":20188,"c":20188,"v":197.111}
{"ts":1666749840000,"o":20188,"h":20188.5,"l":20170.5,"c":20180,"v":161.184}
{"ts":1666749900000,"o":20180,"h":20189,"l":20179.5,"c":20188.5,"v":123.14}
{"ts":1666749960000,"o":20188.5,"h":20189,"l":20180,"c":20180.5,"v":26.438}
{"ts":1666750020000,"o":20180.5,"h":20180.5,"l":20174,"c":20174,"v":40.261}
{"ts":1666750080000,"o":20174,"h":20174.5,"l":20162.5,"c":20171,"v":142.1}
{"ts":1666750140000,"o":20171,"h":20182.5,"l":20171,"c":20182,"v":96.158}
{"ts":1666750200000,"o":20182,"h":20186.5,"l":20182,"c":20182.5,"v":21.539}
{"ts":1666750260000,"o":20182.5,"h":20195,"l":20182,"c":20195,"v":73.292}
{"ts":1666750320000,"o":20195,"h":20204,"l":20194.5,"c":20202,"v":39.384}
{"ts":1666750380000,"o":20202,"h":20203.5,"l":20202,"c":20203.5,"v":10.132}
{"ts":1666750440000,"o":20203.5,"h":20210,"l":20203,"c":20209.5,"v":37.574}
{"ts":1666750500000,"o":20209.5,"h":20217,"l":20209.5,"c":20213,"v":57.639}
{"ts":1666750560000,"o":20213,"h":20221.5,"l":20204,"c":20221.5,"v":78.101}
{"ts":1666750620000,"o":20221.5,"h":20221.5,"l":20210,"c":20218.5,"v":30.767}
{"ts":1666750680000,"o":20218.5,"h":20219,"l":20205,"c":20205.5,"v":30.203}
{"ts":1666750740000,"o":20205.5,"h":20237.5,"l":20203,"c":20237,"v":47.553}
{"ts":1666750800000,"o":20237,"h":20237.5,"l":20215,"c":20215.5,"v":50.273}
{"ts":1666750860000,"o":20215.5,"h":20215.5,"l":20209,"c":20209.5,"v":15.351}
{"ts":1666750920000,"o":20209.5,"h":20209.5,"l":20191,"c":20191.5,"v":157.798}
{"ts":1666750980000,"o":20191.5,"h":20191.5,"l":20184,"c":20191,"v":87.975}
{"ts":1666751040000,"o":20191,"h":20199.5,"l":20191,"c":20199,"v":29.048}
{"ts":1666751100000,"o":20199,"h":20199.5,"l":20194,"c":20194,"v":23.779}
{"ts":1666751160000,"o":20194,"h":20194.5,"l":20190,"c":20190.5,"v":25.126}
{"ts":1666751220000,"o":20190.5,"h":20190.5,"l":20185,"c":20187.5,"v":32.572}
{"ts":1666751280000,"o":20187.5,"h":20187.5,"l":20183.5,"c":20184.5,"v":16.708}
{"ts":1666751340000,"o":20184.5,"h":20189.5,"l":20184.5,"c":20189,"v":30.691}
{"ts":1666751400000,"o":20189,"h":20189.5,"l":20180,"c":20185.5,"v":75.83}
{"ts":1666751460000,"o":20185.5,"h":20186,"l":20185.5,"c":20185.5,"v":8.024}
{"ts":1666751520000,"o":20185.5,"h":20186,"l":20185.5,"c":20185.5,"v":14.963}
{"ts":1666751580000,"o":20185.5,"h":20186,"l":20177,"c":20177.5,"v":31.673}
{"ts":1666751640000,"o":20177.5,"h":20177.5,"l":20175.5,"c":20176,"v":39.762}
{"ts":1666751700000,"o":20176,"h":20176,"l":20172,"c":20175.5,"v":41.684}
{"ts":1666751760000,"o":20175.5,"h":20181.5,"l":20172,"c":20181,"v":34.28}
{"ts":1666751820000,"o":20181,"h":20189,"l":20181,"c":20188.5,"v":18.841}
{"ts":1666751880000,"o":20188.5,"h":20195,"l":20185.5,"c":20185.5,"v":75.048}
{"ts":1666751940000,"o":20185.5,"h":20186.5,"l":20180,"c":20186.5,"v":28.444}
{"ts":1666752000000,"o":20186.5,"h":20195,"l":20186,"c":20194.5,"v":22.57}
{"ts":1666752060000,"o":20194.5,"h":20195,"l":20194.5,"c":20194.5,"v":6.452}
{"ts":1666752120000,"o":20194.5,"h":20206.5,"l":20194.5,"c":20206,"v":140.295}
{"ts":1666752180000,"o":20206,"h":20206.5,"l":20204,"c":20204.5,"v":9.552}
{"ts":1666752240000,"o":20204.5,"h":20212,"l":20204,"c":20212,"v":47.632}
{"ts":1666752300000,"o":20212,"h":20221.5,"l":20211.5,"c":20221.5,"v":74.052}
{"ts":1666752360000,"o":20221.5,"h":20227.5,"l":20221,"c":20223.5,"v":41.71}
{"ts":1666752420000,"o":20223.5,"h":20223.5,"l":20215,"c":20215.5,"v":110.445}
{"ts":1666752480000,"o":20215.5,"h":20215.5,"l":20204.5,"c":20205,"v":33.592}
{"ts":1666752540000,"o":20205,"h":20205,"l":20195,"c":20195.5,"v":20.97}
{"ts":1666752600000,"o":20195.5,"h":20195.5,"l":20186.5,"c":20186.5,"v":62.642}
{"ts":1666752660000,"o":20186.5,"h":20187,"l":20181,"c":20181,"v":25.19}
{"ts":1666752720000,"o":20181,"h":20185,"l":20181,"c":20181.5,"v":30.202}
{"ts":1666752780000,"o":20181.5,"h":20182,"l":20171,"c":20174.5,"v":45.351}
{"ts":1666752840000,"o":20174.5,"h":20174.5,"l":20174,"c":20174.5,"v":14.59}
{"ts":1666752900000,"o":20174.5,"h":20181,"l":20174,"c":20178.5,"v":46.753}
{"ts":1666752960000,"o":20178.5,"h":20194.5,"l":20178,"c":20194.5,"v":40.485}
{"ts":1666753020000,"o":20194.5,"h":20194.5,"l":20187.5,"c":20191.5,"v":14.957}
{"ts":1666753080000,"o":20191.5,"h":20198.5,"l":20191.5,"c":20198,"v":20.137}
{"ts":1666753140000,"o":20198,"h":20198.5,"l":20198,"c":20198.5,"v":9.871}
{"ts":1666753200000,"o":20198.5,"h":20198.5,"l":20191.5,"c":20195.5,"v":16.628}
{"ts":1666753260000,"o":20195.5,"h":20198.5,"l":20190,"c":20190,"v":13.299}
{"ts":1666753320000,"o":20190,"h":20190.5,"l":20190,"c":20190,"v":6.895}
{"ts":1666753380000,"o":20190,"h":20190.5,"l":20181.5,"c":20182,"v":38.688}
{"ts":1666753440000,"o":20182,"h":20182,"l":20175,"c":20180,"v":23.175}
{"ts":1666753500000,"o":20180,"h":20187,"l":20179.5,"c":20186.5,"v":14.111}
{"ts":1666753560000,"o":20186.5,"h":20193.5,"l":20186.5,"c":20193.5,"v":9.939}
{"ts":1666753620000,"o":20193.5,"h":20193.5,"l":20193,"c":20193,"v":8.645}
{"ts":1666753680000,"o":20193,"h":20193.5,"l":20193,"c":20193,"v":5.055}
{"ts":1666753740000,"o":20193,"h":20193.5,"l":20184,"c":20184.5,"v":63.922}
{"ts":1666753800000,"o":20184.5,"h":20189,"l":20175,"c":20175,"v":43.783}
{"ts":1666753860000,"o":20175,"h":20176.5,"l":20175,"c":20176.5,"v":40.484}
{"ts":1666753920000,"o":20176.5,"h":20176.5,"l":20176,"c":20176.5,"v":21.517}
{"ts":1666753980000,"o":20176.5,"h":20183,"l":20176,"c":20183,"v":31.523}
{"ts":1666754040000,"o":20183,"h":20183,"l":20180.5,"c":20181,"v":19.606}
{"ts":1666754100000,"o":20181,"h":20181,"l":20176,"c":20178.5,"v":12.25}
{"ts":1666754160000,"o":20178.5,"h":20182,"l":20178.5,"c":20182,"v":7.654}
{"ts":1666754220000,"o":20182,"h":20188,"l":20181.5,"c":20188,"v":19.66}
{"ts":1666754280000,"o":20188,"h":20204.5,"l":20187.5,"c":20198,"v":108.961}
{"ts":1666754340000,"o":20198,"h":20208,"l":20197.5,"c":20207.5,"v":60.449}
{"ts":1666754400000,"o":20207.5,"h":20216,"l":20207.5,"c":20215.5,"v":32.748}
{"ts":1666754460000,"o":20215.5,"h":20219.5,"l":20209,"c":20209,"v":36.987}
{"ts":1666754520000,"o":20209,"h":20211.5,"l":20209,"c":20211,"v":13.967}
{"ts":1666754580000,"o":20211,"h":20211.5,"l":20211,"c":20211,"v":23.838}
{"ts":1666754640000,"o":20211,"h":20220,"l":20211,"c":20220,"v":33.631}
{"ts":1666754700000,"o":20220,"h":20228,"l":20219.5,"c":20227.5,"v":24.223}
{"ts":1666754760000,"o":20227.5,"h":20244,"l":20226.5,"c":20243.5,"v":229.09}
{"ts":1666754820000,"o":20243.5,"h":20243.5,"l":20232.5,"c":20235,"v":58.203}
{"ts":1666754880000,"o":20235,"h":20272,"l":20234.5,"c":20260,"v":166.442}
{"ts":1666754940000,"o":20260,"h":20299.5,"l":20252,"c":20271.5,"v":502.449}
{"ts":1666755000000,"o":20271.5,"h":20288.5,"l":20266,"c":20269,"v":346.102}
{"ts":1666755060000,"o":20269,"h":20269.5,"l":20266.5,"c":20266.5,"v":61.38}
{"ts":1666755120000,"o":20266.5,"h":20267,"l":20258,"c":20263.5,"v":105.301}
{"ts":1666755180000,"o":20263.5,"h":20264,"l":20244.5,"c":20249,"v":144.901}
{"ts":1666755240000,"o":20249,"h":20258.5,"l":20248.5,"c":20252.5,"v":68.063}
{"ts":1666755300000,"o":20252.5,"h":20252.5,"l":20246,"c":20246.5,"v":33.462}
{"ts":1666755360000,"o":20246.5,"h":20256,"l":20246,"c":20256,"v":61.704}
{"ts":1666755420000,"o":20256,"h":20256,"l":20251.5,"c":20251.5,"v":14.93}
{"ts":1666755480000,"o":20251.5,"h":20260,"l":20251.5,"c":20259.5,"v":49.226}
{"ts":1666755540000,"o":20259.5,"h":20268,"l":20256.5,"c":20256.5,"v":38.598}
{"ts":1666755600000,"o":20256.5,"h":20260,"l":20256.5,"c":20259.5,"v":17.47}
{"ts":1666755660000,"o":20259.5,"h":20260,"l":20240,"c":20240,"v":46.991}
{"ts":1666755720000,"o":20240,"h":20240.5,"l":20231,"c":20231.5,"v":31.02}
{"ts":1666755780000,"o":20231.5,"h":20238.5,"l":20231,"c":20238.5,"v":48.913}
{"ts":1666755840000,"o":20238.5,"h":20238.5,"l":20233,"c":20238,"v":18.554}
{"ts":1666755900000,"o":20238,"h":20238.5,"l":20238,"c":20238.5,"v":18.021}
{"ts":1666755960000,"o":20238.5,"h":20238.5,"l":20238,"c":20238,"v":8.714}
{"ts":1666756020000,"o":20238,"h":20255,"l":20238,"c":20254.5,"v":53.151}
{"ts":1666756080000,"o":20254.5,"h":20255,"l":20248,"c":20253.5,"v":33.09}
{"ts":1666756140000,"o":20253.5,"h":20254,"l":20253.5,"c":20253.5,"v":11.734}
{"ts":1666756200000,"o":20253.5,"h":20260,"l":20253.5,"c":20258,"v":31.753}
{"ts":1666756260000,"o":20258,"h":20258,"l":20252,"c":20252,"v":12.241}
{"ts":1666756320000,"o":20252,"h":20257.5,"l":20252,"c":20254,"v":17.541}
{"ts":1666756380000,"o":20254,"h":20254.5,"l":20247.5,"c":20248,"v":42.691}
{"ts":1666756440000,"o":20248,"h":20248,"l":20244.5,"c":20244.5,"v":16.243}
{"ts":1666756500000,"o":20244.5,"h":20244.5,"l":20241.5,"c":20241.5,"v":26.278}
{"ts":1666756560000,"o":20241.5,"h":20247.5,"l":20241.5,"c":20247.5,"v":28.646}
{"ts":1666756620000,"o":20247.5,"h":20247.5,"l":20243,"c":20243.5,"v":11.246}
{"ts":1666756680000,"o":20243.5,"h":20243.5,"l":20243,"c":20243.5,"v":16.655}
{"ts":1666756740000,"o":20243.5,"h":20243.5,"l":20238,"c":20238,"v":35.571}
{"ts":1666756800000,"o":20238,"h":20238.5,"l":20230.5,"c":20236,"v":132.75}
{"ts":1666756860000,"o":20236,"h":20236.5,"l":20225.5,"c":20225.5,"v":123.81}
{"ts":1666756920000,"o":20225.5,"h":20237,"l":20225.5,"c":20236.5,"v":55.859}
{"ts":1666756980000,"o":20236.5,"h":20245.5,"l":20236.5,"c":20245,"v":46.203}
{"ts":1666757040000,"o":20245,"h":20245.5,"l":20239.5,"c":20239.5,"v":62.815}
{"ts":1666757100000,"o":20239.5,"h":20239.5,"l":20239,"c":20239.5,"v":12.952}
{"ts":1666757160000,"o":20239.5,"h":20239.5,"l":20237,"c":20237.5,"v":20.186}
{"ts":1666757220000,"o":20237.5,"h":20237.5,"l":20230.5,"c":20230.5,"v":27.81}
{"ts":1666757280000,"o":20230.5,"h":20230.5,"l":20226.5,"c":20228,"v":32.322}
{"ts":1666757340000,"o":20228,"h":20230,"l":20228,"c":20230,"v":8.554}
{"ts":1666757400000,"o":20230,"h":20230,"l":20222,"c":20222,"v":31.037}
{"ts":1666757460000,"o":20222,"h":20222.5,"l":20222,"c":20222.5,"v":7.476}
{"ts":1666757520000,"o":20222.5,"h":20222.5,"l":20219,"c":20219,"v":21.176}
{"ts":1666757580000,"o":20219,"h":20219.5,"l":20215.5,"c":20219.5,"v":62.223}
{"ts":1666757640000,"o":20219.5,"h":20219.5,"l":20218.5,"c":20219,"v":32.76}
{"ts":1666757700000,"o":20219,"h":20219,"l":20202,"c":20211.5,"v":93.59}
{"ts":1666757760000,"o":20211.5,"h":20215.5,"l":20211.5,"c":20215,"v":51.775}
{"ts":1666757820000,"o":20215,"h":20217,"l":20215,"c":20216.5,"v":11.882}
{"ts":1666757880000,"o":20216.5,"h":20225.5,"l":20216,"c":20225.5,"v":42.582}
{"ts":1666757940000,"o":20225.5,"h":20225.5,"l":20225,"c":20225,"v":9.199}
{"ts":1666758000000,"o":20225,"h":20225.5,"l":20225,"c":20225,"v":5.652}
{"ts":1666758060000,"o":20225,"h":20225.5,"l":20225,"c":20225.5,"v":30.471}
{"ts":1666758120000,"o":20225.5,"h":20225.5,"l":20225,"c":20225,"v":8.778}
{"ts":1666758180000,"o":20225,"h":20226,"l":20224.5,"c":20225,"v":32.303}
{"ts":1666758240000,"o":20225,"h":20225,"l":20223,"c":20223.5,"v":6.934}
{"ts":1666758300000,"o":20223.5,"h":20223.5,"l":20213.5,"c":20213.5,"v":23.11}
{"ts":1666758360000,"o":20213.5,"h":20214,"l":20210,"c":20210.5,"v":11.696}
{"ts":1666758420000,"o":20210.5,"h":20212.5,"l":20206,"c":20212,"v":43.334}
{"ts":1666758480000,"o":20212,"h":20212.5,"l":20205,"c":20205,"v":16.931}
{"ts":1666758540000,"o":20205,"h":20225,"l":20205,"c":20224.5,"v":123.894}
{"ts":1666758600000,"o":20224.5,"h":20230,"l":20224.5,"c":20230,"v":17.234}
{"ts":1666758660000,"o":20230,"h":20240,"l":20229.5,"c":20240,"v":62.12}
{"ts":1666758720000,"o":20240,"h":20240,"l":20239.5,"c":20240,"v":11.558}
{"ts":1666758780000,"o":20240,"h":20244,"l":20238.5,"c":20243.5,"v":42.956}
{"ts":1666758840000,"o":20243.5,"h":20254,"l":20243.5,"c":20253.5,"v":160.162}
{"ts":1666758900000,"o":20253.5,"h":20254,"l":20248,"c":20251.5,"v":164.435}
{"ts":1666758960000,"o":20251.5,"h":20252,"l":20238.5,"c":20244,"v":39.824}
{"ts":1666759020000,"o":20244,"h":20244.5,"l":20233,"c":20233,"v":16.116}
{"ts":1666759080000,"o":20233,"h":20233.5,"l":20231,"c":20231.5,"v":83.667}
{"ts":1666759140000,"o":20231.5,"h":20244.5,"l":20231.5,"c":20244,"v":31.704}
{"ts":1666759200000,"o":20244,"h":20248,"l":20244,"c":20247.5,"v":14.755}
{"ts":1666759260000,"o":20247.5,"h":20249,"l":20244,"c":20244,"v":20.548}
{"ts":1666759320000,"o":20244,"h":20250,"l":20236,"c":20236,"v":135.117}
{"ts":1666759380000,"o":20236,"h":20236.5,"l":20236,"c":20236,"v":7.362}
{"ts":1666759440000,"o":20236,"h":20238.5,"l":20236,"c":20236,"v":28.558}
{"ts":1666759500000,"o":20236,"h":20239.5,"l":20236,"c":20239,"v":22.504}
{"ts":1666759560000,"o":20239,"h":20256.5,"l":20239,"c":20249.5,"v":151.238}
{"ts":1666759620000,"o":20249.5,"h":20249.5,"l":20242,"c":20242,"v":27.036}
{"ts":1666759680000,"o":20242,"h":20257,"l":20242,"c":20253,"v":82.9}
{"ts":1666759740000,"o":20253,"h":20253,"l":20252.5,"c":20253,"v":15.659}
{"ts":1666759800000,"o":20253,"h":20253,"l":20242,"c":20242.5,"v":54.682}
{"ts":1666759860000,"o":20242.5,"h":20242.5,"l":20242,"c":20242.5,"v":19.04}
{"ts":1666759920000,"o":20242.5,"h":20242.5,"l":20234,"c":20234.5,"v":18.994}
{"ts":1666759980000,"o":20234.5,"h":20234.5,"l":20228.5,"c":20228.5,"v":133.909}
{"ts":1666760040000,"o":20228.5,"h":20228.5,"l":20217.5,"c":20218,"v":29.175}
{"ts":1666760100000,"o":20218,"h":20218,"l":20216,"c":20216.5,"v":41.316}
{"ts":1666760160000,"o":20216.5,"h":20216.5,"l":20204,"c":20204.5,"v":93.01}
{"ts":1666760220000,"o":20204.5,"h":20204.5,"l":20191.5,"c":20191.5,"v":164.155}
{"ts":1666760280000,"o":20191.5,"h":20199.5,"l":20177.5,"c":20184.5,"v":395.487}
{"ts":1666760340000,"o":20184.5,"h":20192,"l":20184,"c":20192,"v":100.808}
{"ts":1666760400000,"o":20192,"h":20194.5,"l":20191.5,"c":20194,"v":87.478}
{"ts":1666760460000,"o":20194,"h":20204.5,"l":20194,"c":20200.5,"v":99.341}
{"ts":1666760520000,"o":20200.5,"h":20216.5,"l":20200,"c":20216.5,"v":166.749}
{"ts":1666760580000,"o":20216.5,"h":20216.5,"l":20210,"c":20210.5,"v":57.565}
{"ts":1666760640000,"o":20210.5,"h":20210.5,"l":20208,"c":20208,"v":77.897}
{"ts":1666760700000,"o":20208,"h":20208.5,"l":20203,"c":20203.5,"v":22.992}
{"ts":1666760760000,"o":20203.5,"h":20203.5,"l":20203,"c":20203,"v":12.573}
{"ts":1666760820000,"o":20203,"h":20203.5,"l":20200,"c":20203,"v":52.814}
{"ts":1666760880000,"o":20203,"h":20203.5,"l":20203,"c":20203.5,"v":9.743}
{"ts":1666760940000,"o":20203.5,"h":20203.5,"l":20197,"c":20197.5,"v":84.631}
{"ts":1666761000000,"o":20197.5,"h":20197.5,"l":20182,"c":20182,"v":63.147}
{"ts":1666761060000,"o":20182,"h":20182.5,"l":20182,"c":20182.5,"v":20.563}
{"ts":1666761120000,"o":20182.5,"h":20189.5,"l":20131,"c":20139.5,"v":855.173}
{"ts":1666761180000,"o":20139.5,"h":20139.5,"l":20125,"c":20125.5,"v":249.999}
{"ts":1666761240000,"o":20125.5,"h":20140.5,"l":20125.5,"c":20137.5,"v":171.278}
{"ts":1666761300000,"o":20137.5,"h":20153,"l":20137.5,"c":20143,"v":167.763}
{"ts":1666761360000,"o":20143,"h":20149,"l":20143,"c":20149,"v":71.397}
{"ts":1666761420000,"o":20149,"h":20149,"l":20148.5,"c":20149,"v":70.468}
{"ts":1666761480000,"o":20149,"h":20149,"l":20140,"c":20142.5,"v":146.015}
{"ts":1666761540000,"o":20142.5,"h":20143,"l":20134,"c":20139,"v":75.487}
{"ts":1666761600000,"o":20139,"h":20148,"l":20139,"c":20140,"v":142.312}
{"ts":1666761660000,"o":20140,"h":20149,"l":20140,"c":20149,"v":28.583}
{"ts":1666761720000,"o":20149,"h":20149,"l":20137,"c":20147.5,"v":74.036}
{"ts":1666761780000,"o":20147.5,"h":20147.5,"l":20143.5,"c":20147.5,"v":30.899}
{"ts":1666761840000,"o":20147.5,"h":20150,"l":20147,"c":20149.5,"v":46.45}
{"ts":1666761900000,"o":20149.5,"h":20151,"l":20149.5,"c":20150.5,"v":34.165}
{"ts":1666761960000,"o":20150.5,"h":20154.5,"l":20150.5,"c":20154,"v":12.797}
{"ts":1666762020000,"o":20154,"h":20154.5,"l":20150.5,"c":20151,"v":30.32}
{"ts":1666762080000,"o":20151,"h":20151,"l":20150.5,"c":20150.5,"v":6.981}
{"ts":1666762140000,"o":20150.5,"h":20151,"l":20150.5,"c":20151,"v":18.366}
{"ts":1666762200000,"o":20151,"h":20151,"l":20145.5,"c":20146,"v":25.825}
{"ts":1666762260000,"o":20146,"h":20153,"l":20145.5,"c":20152.5,"v":38.657}
{"ts":1666762320000,"o":20152.5,"h":20163,"l":20152.5,"c":20162.5,"v":95.613}
{"ts":1666762380000,"o":20162.5,"h":20165,"l":20158,"c":20158,"v":56.805}
{"ts":1666762440000,"o":20158,"h":20158.5,"l":20150.5,"c":20151,"v":50.724}
{"ts":1666762500000,"o":20151,"h":20153,"l":20150.5,"c":20152.5,"v":14.049}
{"ts":1666762560000,"o":20152.5,"h":20153,"l":20152.5,"c":20153,"v":9.556}
{"ts":1666762620000,"o":20153,"h":20153,"l":20152.5,"c":20152.5,"v":10.068}
{"ts":1666762680000,"o":20152.5,"h":20157.5,"l":20150,"c":20157,"v":39.37}
{"ts":1666762740000,"o":20157,"h":20159.5,"l":20157,"c":20159.5,"v":11.645}
{"ts":1666762800000,"o":20159.5,"h":20159.5,"l":20157,"c":20157,"v":11.166}
{"ts":1666762860000,"o":20157,"h":20159.5,"l":20157,"c":20159,"v":24.534}
{"ts":1666762920000,"o":20159,"h":20159.5,"l":20153.5,"c":20159,"v":35.892}
{"ts":1666762980000,"o":20159,"h":20166,"l":20159,"c":20166,"v":129.006}
{"ts":1666763040000,"o":20166,"h":20179,"l":20165.5,"c":20179,"v":160.416}
{"ts":1666763100000,"o":20179,"h":20179,"l":20173.5,"c":20176,"v":29.991}
{"ts":1666763160000,"o":20176,"h":20176.5,"l":20173,"c":20173.5,"v":12.17}
{"ts":1666763220000,"o":20173.5,"h":20173.5,"l":20162,"c":20162,"v":36.535}
{"ts":1666763280000,"o":20162,"h":20167,"l":20162,"c":20166.5,"v":10.395}
{"ts":1666763340000,"o":20166.5,"h":20172,"l":20166.5,"c":20172,"v":7.326}
{"ts":1666763400000,"o":20172,"h":20180,"l":20171.5,"c":20179.5,"v":18.204}
{"ts":1666763460000,"o":20179.5,"h":20181,"l":20179.5,"c":20180.5,"v":22.467}
{"ts":1666763520000,"o":20180.5,"h":20182,"l":20180.5,"c":20182,"v":15.394}
{"ts":1666763580000,"o":20182,"h":20182,"l":20177.5,"c":20178,"v":36.238}
{"ts":1666763640000,"o":20178,"h":20185,"l":20177.5,"c":20183,"v":79.231}
{"ts":1666763700000,"o":20183,"h":20183,"l":20171.5,"c":20182,"v":73.091}
{"ts":1666763760000,"o":20182,"h":20185,"l":20180.5,"c":20181,"v":18.745}
{"ts":1666763820000,"o":20181,"h":20181,"l":20177.5,"c":20180,"v":36.43}
{"ts":1666763880000,"o":20180,"h":20180,"l":20179.5,"c":20179.5,"v":11.061}
{"ts":1666763940000,"o":20179.5,"h":20180,"l":20175.5,"c":20176,"v":17.511}
{"ts":1666764000000,"o":20176,"h":20176,"l":20171,"c":20171.5,"v":26.868}
{"ts":1666764060000,"o":20171.5,"h":20171.5,"l":20171,"c":20171.5,"v":27.48}
{"ts":1666764120000,"o":20171.5,"h":20182.5,"l":20171,"c":20182.5,"v":20.113}
{"ts":1666764180000,"o":20182.5,"h":20186,"l":20182,"c":20185.5,"v":30.853}
{"ts":1666764240000,"o":20185.5,"h":20186,"l":20179,"c":20179.5,"v":54.41}
{"ts":1666764300000,"o":20179.5,"h":20179.5,"l":20172,"c":20172.5,"v":15.702}
{"ts":1666764360000,"o":20172.5,"h":20179,"l":20170,"c":20179,"v":97.828}
{"ts":1666764420000,"o":20179,"h":20180,"l":20176.5,"c":20180,"v":29.656}
{"ts":1666764480000,"o":20180,"h":20183,"l":20179.5,"c":20183,"v":13.314}
{"ts":1666764540000,"o":20183,"h":20183,"l":20182.5,"c":20183,"v":8.498}
{"ts":1666764600000,"o":20183,"h":20184,"l":20182.5,"c":20183.5,"v":20.146}
{"ts":1666764660000,"o":20183.5,"h":20214,"l":20179.5,"c":20214,"v":285.229}
{"ts":1666764720000,"o":20214,"h":20224,"l":20213.5,"c":20224,"v":163.032}
{"ts":1666764780000,"o":20224,"h":20224,"l":20216.5,"c":20217,"v":75.801}
{"ts":1666764840000,"o":20217,"h":20234,"l":20217,"c":20224,"v":124.259}
{"ts":1666764900000,"o":20224,"h":20234.5,"l":20215,"c":20230.5,"v":93.873}
{"ts":1666764960000,"o":20230.5,"h":20230.5,"l":20214,"c":20214.5,"v":120.481}
{"ts":1666765020000,"o":20214.5,"h":20214.5,"l":20201,"c":20201.5,"v":39.027}
{"ts":1666765080000,"o":20201.5,"h":20201.5,"l":20186,"c":20190,"v":140.304}
{"ts":1666765140000,"o":20190,"h":20198,"l":20186,"c":20186.5,"v":61.816}
{"ts":1666765200000,"o":20186.5,"h":20186.5,"l":20181,"c":20181,"v":24.654}
{"ts":1666765260000,"o":20181,"h":20181.5,"l":20170,"c":20178.5,"v":90.804}
{"ts":1666765320000,"o":20178.5,"h":20178.5,"l":20170.5,"c":20170.5,"v":46.466}
{"ts":1666765380000,"o":20170.5,"h":20177,"l":20166,"c":20170.5,"v":63.092}
{"ts":1666765440000,"o":20170.5,"h":20171,"l":20165,"c":20165,"v":29.456}
{"ts":1666765500000,"o":20165,"h":20170,"l":20165,"c":20167.5,"v":33.089}
{"ts":1666765560000,"o":20167.5,"h":20177.5,"l":20167.5,"c":20173,"v":72.822}
{"ts":1666765620000,"o":20173,"h":20180,"l":20173,"c":20180,"v":30.088}
{"ts":1666765680000,"o":20180,"h":20180,"l":20170.5,"c":20171,"v":29.904}
{"ts":1666765740000,"o":20171,"h":20171,"l":20168,"c":20168,"v":32.125}
{"ts":1666765800000,"o":20168,"h":20177.5,"l":20165,"c":20177.5,"v":125.251}
{"ts":1666765860000,"o":20177.5,"h":20180,"l":20177,"c":20179.5,"v":56.873}
{"ts":1666765920000,"o":20179.5,"h":20185,"l":20176.5,"c":20177.5,"v":76.594}
{"ts":1666765980000,"o":20177.5,"h":20177.5,"l":20172,"c":20172.5,"v":38.18}
{"ts":1666766040000,"o":20172.5,"h":20194,"l":20172,"c":20194,"v":64.133}
{"ts":1666766100000,"o":20194,"h":20205,"l":20185,"c":20204.5,"v":78.666}
{"ts":1666766160000,"o":20204.5,"h":20224,"l":20201,"c":20201.5,"v":227.286}
{"ts":1666766220000,"o":20201.5,"h":20203.5,"l":20190.5,"c":20190.5,"v":33.942}
{"ts":1666766280000,"o":20190.5,"h":20190.5,"l":20180,"c":20189.5,"v":76.013}
{"ts":1666766340000,"o":20189.5,"h":20197,"l":20189.5,"c":20197,"v":8.032}
{"ts":1666766400000,"o":20197,"h":20197,"l":20189.5,"c":20192.5,"v":17.755}
{"ts":1666766460000,"o":20192.5,"h":20202.5,"l":20192.5,"c":20195.5,"v":45.161}
{"ts":1666766520000,"o":20195.5,"h":20210,"l":20195.5,"c":20209.5,"v":51.847}
{"ts":1666766580000,"o":20209.5,"h":20219,"l":20209.5,"c":20218.5,"v":37.574}
{"ts":1666766640000,"o":20218.5,"h":20223,"l":20213.5,"c":20222.5,"v":98.512}
{"ts":1666766700000,"o":20222.5,"h":20223,"l":20208.5,"c":20209,"v":117.702}
{"ts":1666766760000,"o":20209,"h":20223,"l":20205,"c":20222.5,"v":33.413}
{"ts":1666766820000,"o":20222.5,"h":20223,"l":20210,"c":20210.5,"v":24.442}
{"ts":1666766880000,"o":20210.5,"h":20210.5,"l":20203,"c":20203,"v":12.926}
{"ts":1666766940000,"o":20203,"h":20203.5,"l":20203,"c":20203,"v":5.099}
{"ts":1666767000000,"o":20203,"h":20216.5,"l":20203,"c":20216.5,"v":67.957}
{"ts":1666767060000,"o":20216.5,"h":20216.5,"l":20207,"c":20207.5,"v":27.508}
{"ts":1666767120000,"o":20207.5,"h":20207.5,"l":20207,"c":20207,"v":9.295}
{"ts":1666767180000,"o":20207,"h":20215,"l":20207,"c":20214.5,"v":11.841}
{"ts":1666767240000,"o":20214.5,"h":20215,"l":20205,"c":20213,"v":35.238}
{"ts":1666767300000,"o":20213,"h":20213.5,"l":20205.5,"c":20206,"v":18.63}
{"ts":1666767360000,"o":20206,"h":20206,"l":20200.5,"c":20201,"v":31.875}
{"ts":1666767420000,"o":20201,"h":20201,"l":20200.5,"c":20200.5,"v":23.248}
{"ts":1666767480000,"o":20200.5,"h":20206,"l":20200.5,"c":20205.5,"v":29.826}
{"ts":1666767540000,"o":20205.5,"h":20206,"l":20205.5,"c":20205.5,"v":9.584}
{"ts":1666767600000,"o":20205.5,"h":20215,"l":20205.5,"c":20207,"v":32.648}
{"ts":1666767660000,"o":20207,"h":20207.5,"l":20200,"c":20200,"v":21.33}
{"ts":1666767720000,"o":20200,"h":20214,"l":20200,"c":20214,"v":30.983}
{"ts":1666767780000,"o":20214,"h":20219.5,"l":20207,"c":20219.5,"v":25.513}
{"ts":1666767840000,"o":20219.5,"h":20220,"l":20209.5,"c":20210,"v":38.451}
{"ts":1666767900000,"o":20210,"h":20210,"l":20192,"c":20192,"v":24.41}
{"ts":1666767960000,"o":20192,"h":20198,"l":20190,"c":20198,"v":132.248}
{"ts":1666768020000,"o":20198,"h":20229,"l":20197.5,"c":20228.5,"v":260.947}
{"ts":1666768080000,"o":20228.5,"h":20229,"l":20224.5,"c":20225,"v":45.81}
{"ts":1666768140000,"o":20225,"h":20263,"l":20224.5,"c":20245,"v":430.817}
{"ts":1666768200000,"o":20245,"h":20245,"l":20211,"c":20219,"v":249.849}
{"ts":1666768260000,"o":20219,"h":20219,"l":20213,"c":20217.5,"v":130.712}
{"ts":1666768320000,"o":20217.5,"h":20226,"l":20217.5,"c":20220.5,"v":38.956}
{"ts":1666768380000,"o":20220.5,"h":20220.5,"l":20211,"c":20211,"v":42.928}
{"ts":1666768440000,"o":20211,"h":20218,"l":20210,"c":20210.5,"v":14.931}
{"ts":1666768500000,"o":20210.5,"h":20210.5,"l":20208,"c":20208.5,"v":27.728}
{"ts":1666768560000,"o":20208.5,"h":20214.5,"l":20208,"c":20214,"v":20.281}
{"ts":1666768620000,"o":20214,"h":20222.5,"l":20208,"c":20210.5,"v":145.6}
{"ts":1666768680000,"o":20210.5,"h":20211,"l":20203.5,"c":20204.5,"v":39.004}
{"ts":1666768740000,"o":20204.5,"h":20219.5,"l":20204.5,"c":20219.5,"v":118.875}
{"ts":1666768800000,"o":20219.5,"h":20248.5,"l":20219,"c":20238,"v":210.74}
{"ts":1666768860000,"o":20238,"h":20243,"l":20235,"c":20236,"v":150.135}
{"ts":1666768920000,"o":20236,"h":20240,"l":20235,"c":20239.5,"v":113.343}
{"ts":1666768980000,"o":20239.5,"h":20240,"l":20239.5,"c":20240,"v":25.942}
{"ts":1666769040000,"o":20240,"h":20262.5,"l":20239.5,"c":20262,"v":110.688}
{"ts":1666769100000,"o":20262,"h":20262.5,"l":20250.5,"c":20256.5,"v":154.829}
{"ts":1666769160000,"o":20256.5,"h":20297,"l":20255.5,"c":20280,"v":781.172}
{"ts":1666769220000,"o":20280,"h":20285,"l":20267.5,"c":20283,"v":220.408}
{"ts":1666769280000,"o":20283,"h":20283,"l":20265.5,"c":20279.5,"v":130.828}
{"ts":1666769340000,"o":20279.5,"h":20341.5,"l":20279.5,"c":20326.5,"v":1268.563}
{"ts":1666769400000,"o":20326.5,"h":20335.5,"l":20305,"c":20335.5,"v":459.569}
{"ts":1666769460000,"o":20335.5,"h":20335.5,"l":20315,"c":20315,"v":328.382}
{"ts":1666769520000,"o":20315,"h":20320.5,"l":20302,"c":20306,"v":211.559}
{"ts":1666769580000,"o":20306,"h":20306,"l":20296.5,"c":20296.5,"v":119.547}
{"ts":1666769640000,"o":20296.5,"h":20320,"l":20296.5,"c":20320,"v":117.136}
{"ts":1666769700000,"o":20320,"h":20320,"l":20302.5,"c":20302.5,"v":98.247}
{"ts":1666769760000,"o":20302.5,"h":20307.5,"l":20302.5,"c":20307.5,"v":131.344}
{"ts":1666769820000,"o":20307.5,"h":20315,"l":20284,"c":20284.5,"v":238.004}
{"ts":1666769880000,"o":20284.5,"h":20289.5,"l":20273,"c":20286.5,"v":132.634}
{"ts":1666769940000,"o":20286.5,"h":20286.5,"l":20273.5,"c":20278.5,"v":77.806}
{"ts":1666770000000,"o":20278.5,"h":20283,"l":20271.5,"c":20272,"v":178.686}
{"ts":1666770060000,"o":20272,"h":20286,"l":20271.5,"c":20282.5,"v":75.704}
{"ts":1666770120000,"o":20282.5,"h":20285.5,"l":20280.5,"c":20282,"v":37.488}
{"ts":1666770180000,"o":20282,"h":20300,"l":20282,"c":20299.5,"v":137.497}
{"ts":1666770240000,"o":20299.5,"h":20310,"l":20299.5,"c":20308,"v":169.328}
{"ts":1666770300000,"o":20308,"h":20320,"l":20308,"c":20310.5,"v":104.462}
{"ts":1666770360000,"o":20310.5,"h":20310.5,"l":20292.5,"c":20299.5,"v":114.566}
{"ts":1666770420000,"o":20299.5,"h":20312.5,"l":20299.5,"c":20306.5,"v":65.704}
{"ts":1666770480000,"o":20306.5,"h":20317.5,"l":20306.5,"c":20316,"v":92.925}
{"ts":1666770540000,"o":20316,"h":20316,"l":20315.5,"c":20316,"v":59.15}
{"ts":1666770600000,"o":20316,"h":20316,"l":20302.5,"c":20310.5,"v":56.821}
{"ts":1666770660000,"o":20310.5,"h":20311,"l":20310.5,"c":20311,"v":97.32}
{"ts":1666770720000,"o":20311,"h":20312,"l":20310.5,"c":20311.5,"v":30.422}
{"ts":1666770780000,"o":20311.5,"h":20334,"l":20311.5,"c":20333.5,"v":194.954}
{"ts":1666770840000,"o":20333.5,"h":20338.5,"l":20333,"c":20338.5,"v":212.89}
{"ts":1666770900000,"o":20338.5,"h":20338.5,"l":20324,"c":20327.5,"v":162.356}
{"ts":1666770960000,"o":20327.5,"h":20343.5,"l":20327,"c":20343.5,"v":402.996}
{"ts":1666771020000,"o":20343.5,"h":20356.5,"l":20335,"c":20354,"v":423.717}
{"ts":1666771080000,"o":20354,"h":20368,"l":20339.5,"c":20343.5,"v":508.229}
{"ts":1666771140000,"o":20343.5,"h":20344,"l":20336.5,"c":20336.5,"v":100.472}
{"ts":1666771200000,"o":20336.5,"h":20346.5,"l":20331,"c":20340,"v":242.804}
{"ts":1666771260000,"o":20340,"h":20344,"l":20333.5,"c":20339.5,"v":118.901}
{"ts":1666771320000,"o":20339.5,"h":20350,"l":20339.5,"c":20349,"v":95.597}
{"ts":1666771380000,"o":20349,"h":20350,"l":20341,"c":20348.5,"v":158.316}
{"ts":1666771440000,"o":20348.5,"h":20370,"l":20348.5,"c":20369.5,"v":195.259}
{"ts":1666771500000,"o":20369.5,"h":20388,"l":20365,"c":20379.5,"v":326.371}
{"ts":1666771560000,"o":20379.5,"h":20382.5,"l":20369,"c":20382,"v":281.385}
{"ts":1666771620000,"o":20382,"h":20383,"l":20374,"c":20382,"v":113.511}
{"ts":1666771680000,"o":20382,"h":20382.5,"l":20361,"c":20361.5,"v":112.091}
{"ts":1666771740000,"o":20361.5,"h":20362,"l":20344,"c":20354.5,"v":239.282}
{"ts":1666771800000,"o":20354.5,"h":20355,"l":20325.5,"c":20325.5,"v":188.202}
{"ts":1666771860000,"o":20325.5,"h":20330,"l":20312,"c":20312,"v":204.202}
{"ts":1666771920000,"o":20312,"h":20312.5,"l":20290.5,"c":20299,"v":477.057}
{"ts":1666771980000,"o":20299,"h":20299.5,"l":20285,"c":20297.5,"v":209.457}
{"ts":1666772040000,"o":20297.5,"h":20297.5,"l":20283,"c":20295,"v":118.309}
{"ts":1666772100000,"o":20295,"h":20305.5,"l":20294.5,"c":20305.5,"v":193.784}
{"ts":1666772160000,"o":20305.5,"h":20310,"l":20300,"c":20300,"v":201.325}
{"ts":1666772220000,"o":20300,"h":20300.5,"l":20294,"c":20295.5,"v":80.003}
{"ts":1666772280000,"o":20295.5,"h":20295.5,"l":20284,"c":20284.5,"v":89.921}
{"ts":1666772340000,"o":20284.5,"h":20292,"l":20284,"c":20286,"v":107.174}
{"ts":1666772400000,"o":20286,"h":20286.5,"l":20275,"c":20283,"v":195.772}
{"ts":1666772460000,"o":20283,"h":20295,"l":20283,"c":20295,"v":93.704}
{"ts":1666772520000,"o":20295,"h":20299,"l":20294.5,"c":20298.5,"v":54.436}
{"ts":1666772580000,"o":20298.5,"h":20299,"l":20296.5,"c":20297,"v":29.885}
{"ts":1666772640000,"o":20297,"h":20300,"l":20294.5,"c":20299.5,"v":55.905}
{"ts":1666772700000,"o":20299.5,"h":20333,"l":20299.5,"c":20333,"v":157.772}
{"ts":1666772760000,"o":20333,"h":20333,"l":20318,"c":20318,"v":104.262}
{"ts":1666772820000,"o":20318,"h":20318.5,"l":20308.5,"c":20308.5,"v":81.782}
{"ts":1666772880000,"o":20308.5,"h":20310,"l":20305,"c":20309,"v":29.295}
{"ts":1666772940000,"o":20309,"h":20309,"l":20303.5,"c":20303.5,"v":18.831}
{"ts":1666773000000,"o":20303.5,"h":20309,"l":20296.5,"c":20296.5,"v":150.256}
{"ts":1666773060000,"o":20296.5,"h":20300,"l":20296.5,"c":20299.5,"v":29.391}
{"ts":1666773120000,"o":20299.5,"h":20319.5,"l":20299.5,"c":20319,"v":133.718}
{"ts":1666773180000,"o":20319,"h":20330,"l":20319,"c":20330,"v":107.257}
{"ts":1666773240000,"o":20330,"h":20336,"l":20324,"c":20327.5,"v":51.591}
{"ts":1666773300000,"o":20327.5,"h":20344,"l":20327.5,"c":20340,"v":112.868}
{"ts":1666773360000,"o":20340,"h":20450,"l":20340,"c":20411,"v":2728.379}
{"ts":1666773420000,"o":20411,"h":20700,"l":20401,"c":20581.5,"v":8228.46}
{"ts":1666773480000,"o":20581.5,"h":20800,"l":20581.5,"c":20698,"v":4342.785}
{"ts":1666773540000,"o":20698,"h":20712,"l":20637,"c":20700,"v":1455.557}
{"ts":1666773600000,"o":20700,"h":20703,"l":20614,"c":20628.5,"v":916.13}
{"ts":1666773660000,"o":20628.5,"h":20665,"l":20624,"c":20630.5,"v":500.351}
{"ts":1666773720000,"o":20630.5,"h":20698.5,"l":20610,"c":20680.5,"v":931.324}
{"ts":1666773780000,"o":20680.5,"h":20680.5,"l":20652.5,"c":20664.5,"v":275.585}
{"ts":1666773840000,"o":20664.5,"h":20671,"l":20637,"c":20652.5,"v":232.185}
{"ts":1666773900000,"o":20652.5,"h":20730,"l":20652.5,"c":20730,"v":653.218}
{"ts":1666773960000,"o":20730,"h":20762.5,"l":20690.5,"c":20698.5,"v":957.599}
{"ts":1666774020000,"o":20698.5,"h":20707,"l":20676,"c":20694,"v":348.365}
{"ts":1666774080000,"o":20694,"h":20720,"l":20694,"c":20708.5,"v":435.597}
{"ts":1666774140000,"o":20708.5,"h":20710.5,"l":20659.5,"c":20680.5,"v":477.356}
{"ts":1666774200000,"o":20680.5,"h":20681,"l":20652.5,"c":20673.5,"v":371.269}
{"ts":1666774260000,"o":20673.5,"h":20673.5,"l":20650,"c":20656,"v":318.005}
{"ts":1666774320000,"o":20656,"h":20660,"l":20644,"c":20660,"v":283.235}
{"ts":1666774380000,"o":20660,"h":20669.5,"l":20645,"c":20645.5,"v":209.371}
{"ts":1666774440000,"o":20645.5,"h":20669,"l":20624.5,"c":20660,"v":334.455}
{"ts":1666774500000,"o":20660,"h":20660,"l":20659.5,"c":20660,"v":120.898}
{"ts":1666774560000,"o":20660,"h":20669,"l":20647,"c":20656.5,"v":178.482}
{"ts":1666774620000,"o":20656.5,"h":20682,"l":20652.5,"c":20663,"v":190.086}
{"ts":1666774680000,"o":20663,"h":20664,"l":20643,"c":20643.5,"v":107.338}
{"ts":1666774740000,"o":20643.5,"h":20662.5,"l":20643,"c":20655.5,"v":132.316}
{"ts":1666774800000,"o":20655.5,"h":20684,"l":20655.5,"c":20676,"v":399.828}
{"ts":1666774860000,"o":20676,"h":20700,"l":20675.5,"c":20699.5,"v":342.526}
{"ts":1666774920000,"o":20699.5,"h":20699.5,"l":20668.5,"c":20675,"v":293.189}
{"ts":1666774980000,"o":20675,"h":20689,"l":20674.5,"c":20680,"v":140.091}
{"ts":1666775040000,"o":20680,"h":20700,"l":20680,"c":20699,"v":149.377}
{"ts":1666775100000,"o":20699,"h":20699.5,"l":20680.5,"c":20689,"v":167.383}
{"ts":1666775160000,"o":20689,"h":20690,"l":20680,"c":20690,"v":177.615}
{"ts":1666775220000,"o":20690,"h":20690,"l":20656.5,"c":20656.5,"v":175.643}
{"ts":1666775280000,"o":20656.5,"h":20657,"l":20629,"c":20629.5,"v":223.689}
{"ts":1666775340000,"o":20629.5,"h":20638.5,"l":20609.5,"c":20634,"v":298.767}
{"ts":1666775400000,"o":20634,"h":20638.5,"l":20586.5,"c":20597,"v":610.164}
{"ts":1666775460000,"o":20597,"h":20604.5,"l":20555.5,"c":20557,"v":673.706}
{"ts":1666775520000,"o":20557,"h":20569.5,"l":20537.5,"c":20569.5,"v":626.213}
{"ts":1666775580000,"o":20569.5,"h":20585,"l":20560.5,"c":20569,"v":294.448}
{"ts":1666775640000,"o":20569,"h":20583.5,"l":20568.5,"c":20583.5,"v":152.442}
{"ts":1666775700000,"o":20583.5,"h":20592,"l":20567,"c":20591.5,"v":355.134}
{"ts":1666775760000,"o":20591.5,"h":20610,"l":20580,"c":20600.5,"v":427.106}
{"ts":1666775820000,"o":20600.5,"h":20607,"l":20589,"c":20607,"v":114.563}
{"ts":1666775880000,"o":20607,"h":20607,"l":20590,"c":20599.5,"v":82.898}
{"ts":1666775940000,"o":20599.5,"h":20602.5,"l":20581,"c":20596.5,"v":65}
{"ts":1666776000000,"o":20596.5,"h":20596.5,"l":20581.5,"c":20589.5,"v":75.703}
{"ts":1666776060000,"o":20589.5,"h":20589.5,"l":20582.5,"c":20582.5,"v":68.189}
{"ts":1666776120000,"o":20582.5,"h":20590,"l":20570,"c":20589.5,"v":135.464}
{"ts":1666776180000,"o":20589.5,"h":20599.5,"l":20584,"c":20599,"v":80.669}
{"ts":1666776240000,"o":20599,"h":20607.5,"l":20599,"c":20606,"v":140.674}
{"ts":1666776300000,"o":20606,"h":20625.5,"l":20606,"c":20621,"v":264.515}
{"ts":1666776360000,"o":20621,"h":20635,"l":20615,"c":20620,"v":154.909}
{"ts":1666776420000,"o":20620,"h":20620,"l":20599.5,"c":20610.5,"v":145.846}
{"ts":1666776480000,"o":20610.5,"h":20620,"l":20600,"c":20600,"v":48.189}
{"ts":1666776540000,"o":20600,"h":20607.5,"l":20595,"c":20595,"v":78.708}
{"ts":1666776600000,"o":20595,"h":20608,"l":20593,"c":20607.5,"v":105.619}
{"ts":1666776660000,"o":20607.5,"h":20626.5,"l":20607,"c":20607,"v":127.925}
{"ts":1666776720000,"o":20607,"h":20631.5,"l":20607,"c":20629,"v":192.965}
{"ts":1666776780000,"o":20629,"h":20629,"l":20611.5,"c":20618.5,"v":31.881}
{"ts":1666776840000,"o":20618.5,"h":20646.5,"l":20618.5,"c":20640.5,"v":188.818}
{"ts":1666776900000,"o":20640.5,"h":20641,"l":20623.5,"c":20624,"v":184.006}
{"ts":1666776960000,"o":20624,"h":20647.5,"l":20623.5,"c":20647.5,"v":215.827}
{"ts":1666777020000,"o":20647.5,"h":20657,"l":20644,"c":20649,"v":150.786}
{"ts":1666777080000,"o":20649,"h":20649.5,"l":20633.5,"c":20638.5,"v":98.199}
{"ts":1666777140000,"o":20638.5,"h":20638.5,"l":20627.5,"c":20629,"v":100.793}
{"ts":1666777200000,"o":20629,"h":20629.5,"l":20626.5,"c":20627,"v":42.526}
{"ts":1666777260000,"o":20627,"h":20645,"l":20625.5,"c":20644.5,"v":55.61}
{"ts":1666777320000,"o":20644.5,"h":20644.5,"l":20634.5,"c":20634.5,"v":39.618}
{"ts":1666777380000,"o":20634.5,"h":20644,"l":20634.5,"c":20644,"v":29.365}
{"ts":1666777440000,"o":20644,"h":20644,"l":20626.5,"c":20639.5,"v":58.607}
{"ts":1666777500000,"o":20639.5,"h":20640,"l":20630,"c":20630.5,"v":95.315}
{"ts":1666777560000,"o":20630.5,"h":20630.5,"l":20616,"c":20617.5,"v":138.567}
{"ts":1666777620000,"o":20617.5,"h":20631.5,"l":20617.5,"c":20631.5,"v":41.632}
{"ts":1666777680000,"o":20631.5,"h":20648,"l":20631.5,"c":20645.5,"v":138.453}
{"ts":1666777740000,"o":20645.5,"h":20645.5,"l":20635.5,"c":20635.5,"v":69.196}
{"ts":1666777800000,"o":20635.5,"h":20637,"l":20635.5,"c":20636,"v":24.489}
{"ts":1666777860000,"o":20636,"h":20637.5,"l":20627,"c":20627,"v":31.185}
{"ts":1666777920000,"o":20627,"h":20627.5,"l":20614.5,"c":20614.5,"v":68.089}
{"ts":1666777980000,"o":20614.5,"h":20625,"l":20614.5,"c":20619.5,"v":25.395}
{"ts":1666778040000,"o":20619.5,"h":20619.5,"l":20607,"c":20607,"v":162.44}
{"ts":1666778100000,"o":20607,"h":20615.5,"l":20601.5,"c":20601.5,"v":109.289}
{"ts":1666778160000,"o":20601.5,"h":20610,"l":20601.5,"c":20602.5,"v":35.874}
{"ts":1666778220000,"o":20602.5,"h":20602.5,"l":20587.5,"c":20596.5,"v":141.538}
{"ts":1666778280000,"o":20596.5,"h":20597,"l":20583.5,"c":20584,"v":42.751}
{"ts":1666778340000,"o":20584,"h":20593,"l":20583.5,"c":20584,"v":110.47}
{"ts":1666778400000,"o":20584,"h":20593,"l":20580,"c":20580.5,"v":176.994}
{"ts":1666778460000,"o":20580.5,"h":20590,"l":20580,"c":20589.5,"v":87.046}
{"ts":1666778520000,"o":20589.5,"h":20590,"l":20582,"c":20582,"v":46.565}
{"ts":1666778580000,"o":20582,"h":20592.5,"l":20582,"c":20588,"v":50.096}
{"ts":1666778640000,"o":20588,"h":20599.5,"l":20588,"c":20597,"v":128.86}
{"ts":1666778700000,"o":20597,"h":20611,"l":20597,"c":20610.5,"v":65.761}
{"ts":1666778760000,"o":20610.5,"h":20618.5,"l":20608,"c":20609,"v":76.122}
{"ts":1666778820000,"o":20609,"h":20609,"l":20600,"c":20607,"v":55.071}
{"ts":1666778880000,"o":20607,"h":20608,"l":20602.5,"c":20603,"v":53.056}
{"ts":1666778940000,"o":20603,"h":20610,"l":20603,"c":20606,"v":53.236}
{"ts":1666779000000,"o":20606,"h":20606,"l":20590,"c":20590.5,"v":38.816}
{"ts":1666779060000,"o":20590.5,"h":20590.5,"l":20580.5,"c":20581,"v":81.737}
{"ts":1666779120000,"o":20581,"h":20581,"l":20539,"c":20544.5,"v":389.602}
{"ts":1666779180000,"o":20544.5,"h":20560,"l":20525,"c":20551.5,"v":374.396}
{"ts":1666779240000,"o":20551.5,"h":20552,"l":20544.5,"c":20551.5,"v":89.498}
{"ts":1666779300000,"o":20551.5,"h":20579.5,"l":20551,"c":20570,"v":102.805}
{"ts":1666779360000,"o":20570,"h":20580,"l":20570,"c":20579,"v":32.66}
{"ts":1666779420000,"o":20579,"h":20579.5,"l":20578.5,"c":20579.5,"v":31.778}
{"ts":1666779480000,"o":20579.5,"h":20585,"l":20573.5,"c":20580.5,"v":83.953}
{"ts":1666779540000,"o":20580.5,"h":20584,"l":20580.5,"c":20583.5,"v":27.048}
{"ts":1666779600000,"o":20583.5,"h":20603.5,"l":20583.5,"c":20591.5,"v":172.159}
{"ts":1666779660000,"o":20591.5,"h":20591.5,"l":20591,"c":20591,"v":36.61}
{"ts":1666779720000,"o":20591,"h":20595.5,"l":20591,"c":20595,"v":44.317}
{"ts":1666779780000,"o":20595,"h":20602.5,"l":20594,"c":20602,"v":95.68}
{"ts":1666779840000,"o":20602,"h":20603.5,"l":20597.5,"c":20600,"v":27.12}
{"ts":1666779900000,"o":20600,"h":20620,"l":20599.5,"c":20607,"v":180.928}
{"ts":1666779960000,"o":20607,"h":20630,"l":20607,"c":20626,"v":185.19}
{"ts":1666780020000,"o":20626,"h":20627,"l":20621,"c":20627,"v":72.939}
{"ts":1666780080000,"o":20627,"h":20630,"l":20626.5,"c":20629.5,"v":42.748}
{"ts":1666780140000,"o":20629.5,"h":20630,"l":20623,"c":20623,"v":66.528}
{"ts":1666780200000,"o":20623,"h":20623.5,"l":20623,"c":20623.5,"v":35.548}
{"ts":1666780260000,"o":20623.5,"h":20629,"l":20621.5,"c":20628.5,"v":49.962}
{"ts":1666780320000,"o":20628.5,"h":20634.5,"l":20625,"c":20625.5,"v":80.598}
{"ts":1666780380000,"o":20625.5,"h":20629,"l":20620.5,"c":20625,"v":78}
{"ts":1666780440000,"o":20625,"h":20629,"l":20625,"c":20628,"v":21.436}
{"ts":1666780500000,"o":20628,"h":20628,"l":20613,"c":20613.5,"v":82.8}
{"ts":1666780560000,"o":20613.5,"h":20631,"l":20613.5,"c":20631,"v":42.6}
{"ts":1666780620000,"o":20631,"h":20631,"l":20621.5,"c":20621.5,"v":55.992}
{"ts":1666780680000,"o":20621.5,"h":20629,"l":20621.5,"c":20627.5,"v":42.889}
{"ts":1666780740000,"o":20627.5,"h":20627.5,"l":20622.5,"c":20623,"v":26.531}
{"ts":1666780800000,"o":20623,"h":20644,"l":20622.5,"c":20643,"v":188.065}
{"ts":1666780860000,"o":20643,"h":20643.5,"l":20639,"c":20639.5,"v":50.426}
{"ts":1666780920000,"o":20639.5,"h":20667,"l":20639.5,"c":20662,"v":345.413}
{"ts":1666780980000,"o":20662,"h":20662,"l":20650,"c":20650,"v":114.226}
{"ts":1666781040000,"o":20650,"h":20661,"l":20650,"c":20661,"v":59.015}
{"ts":1666781100000,"o":20661,"h":20670,"l":20660.5,"c":20665.5,"v":136.771}
{"ts":1666781160000,"o":20665.5,"h":20669,"l":20665,"c":20665.5,"v":176.154}
{"ts":1666781220000,"o":20665.5,"h":20665.5,"l":20658.5,"c":20662,"v":46.962}
{"ts":1666781280000,"o":20662,"h":20662,"l":20642,"c":20649.5,"v":132.636}
{"ts":1666781340000,"o":20649.5,"h":20656,"l":20643.5,"c":20648.5,"v":28.031}
{"ts":1666781400000,"o":20648.5,"h":20648.5,"l":20640.5,"c":20648,"v":80.507}
{"ts":1666781460000,"o":20648,"h":20650,"l":20645,"c":20649.5,"v":33.038}
{"ts":1666781520000,"o":20649.5,"h":20653,"l":20647,"c":20647.5,"v":58.411}
{"ts":1666781580000,"o":20647.5,"h":20647.5,"l":20642,"c":20642.5,"v":98.234}
{"ts":1666781640000,"o":20642.5,"h":20642.5,"l":20633.5,"c":20633.5,"v":184.642}
{"ts":1666781700000,"o":20633.5,"h":20644,"l":20633.5,"c":20643.5,"v":65.245}
{"ts":1666781760000,"o":20643.5,"h":20655,"l":20643.5,"c":20654.5,"v":81.402}
{"ts":1666781820000,"o":20654.5,"h":20655,"l":20650.5,"c":20654,"v":25.081}
{"ts":1666781880000,"o":20654,"h":20654.5,"l":20653.5,"c":20654,"v":111.238}
{"ts":1666781940000,"o":20654,"h":20654,"l":20653.5,"c":20653.5,"v":19.407}
{"ts":1666782000000,"o":20653.5,"h":20667.5,"l":20653.5,"c":20664.5,"v":121.411}
{"ts":1666782060000,"o":20664.5,"h":20665,"l":20645.5,"c":20645.5,"v":111.433}
{"ts":1666782120000,"o":20645.5,"h":20659.5,"l":20643.5,"c":20659,"v":56.6}
{"ts":1666782180000,"o":20659,"h":20685.5,"l":20659,"c":20666,"v":473.596}
{"ts":1666782240000,"o":20666,"h":20738,"l":20666,"c":20713.5,"v":923.839}
{"ts":1666782300000,"o":20713.5,"h":20713.5,"l":20699.5,"c":20707.5,"v":293.027}
{"ts":1666782360000,"o":20707.5,"h":20716,"l":20702.5,"c":20703,"v":168.378}
{"ts":1666782420000,"o":20703,"h":20703,"l":20681.5,"c":20682,"v":136.087}
{"ts":1666782480000,"o":20682,"h":20690,"l":20680.5,"c":20680.5,"v":134.291}
{"ts":1666782540000,"o":20680.5,"h":20681,"l":20671.5,"c":20673.5,"v":88.647}
{"ts":1666782600000,"o":20673.5,"h":20674,"l":20671.5,"c":20672,"v":65.831}
{"ts":1666782660000,"o":20672,"h":20672,"l":20658,"c":20659,"v":113.843}
{"ts":1666782720000,"o":20659,"h":20661,"l":20640,"c":20648.5,"v":214.124}
{"ts":1666782780000,"o":20648.5,"h":20649,"l":20634.5,"c":20640,"v":136.021}
{"ts":1666782840000,"o":20640,"h":20658,"l":20639.5,"c":20655,"v":191.181}
{"ts":1666782900000,"o":20655,"h":20655,"l":20624,"c":20624,"v":88.996}
{"ts":1666782960000,"o":20624,"h":20633,"l":20624,"c":20629.5,"v":107.515}
{"ts":1666783020000,"o":20629.5,"h":20642,"l":20629.5,"c":20638,"v":114.86}
{"ts":1666783080000,"o":20638,"h":20648.5,"l":20638,"c":20639.5,"v":68.257}
{"ts":1666783140000,"o":20639.5,"h":20655,"l":20637,"c":20654.5,"v":167.159}
{"ts":1666783200000,"o":20654.5,"h":20659,"l":20646.5,"c":20646.5,"v":112.929}
{"ts":1666783260000,"o":20646.5,"h":20647,"l":20637,"c":20641,"v":33.628}
{"ts":1666783320000,"o":20641,"h":20650,"l":20637,"c":20650,"v":79.382}
{"ts":1666783380000,"o":20650,"h":20650,"l":20643.5,"c":20644,"v":35.861}
{"ts":1666783440000,"o":20644,"h":20648,"l":20643.5,"c":20648,"v":21.853}
{"ts":1666783500000,"o":20648,"h":20655,"l":20647.5,"c":20654.5,"v":77.279}
{"ts":1666783560000,"o":20654.5,"h":20655,"l":20638,"c":20640.5,"v":124.426}
{"ts":1666783620000,"o":20640.5,"h":20641,"l":20638,"c":20638,"v":26.396}
{"ts":1666783680000,"o":20638,"h":20638.5,"l":20638,"c":20638.5,"v":24.219}
{"ts":1666783740000,"o":20638.5,"h":20646,"l":20638,"c":20645.5,"v":17.433}
{"ts":1666783800000,"o":20645.5,"h":20648,"l":20640,"c":20640.5,"v":37.828}
{"ts":1666783860000,"o":20640.5,"h":20643,"l":20624,"c":20631.5,"v":111.126}
{"ts":1666783920000,"o":20631.5,"h":20634.5,"l":20626,"c":20632,"v":49.164}
{"ts":1666783980000,"o":20632,"h":20632,"l":20624,"c":20624.5,"v":46.79}
{"ts":1666784040000,"o":20624.5,"h":20628,"l":20614.5,"c":20621,"v":79.899}
{"ts":1666784100000,"o":20621,"h":20626.5,"l":20619.5,"c":20620,"v":50.883}
{"ts":1666784160000,"o":20620,"h":20623,"l":20615,"c":20615,"v":49.987}
{"ts":1666784220000,"o":20615,"h":20623,"l":20615,"c":20622.5,"v":55.968}
{"ts":1666784280000,"o":20622.5,"h":20627,"l":20622.5,"c":20626.5,"v":23.629}
{"ts":1666784340000,"o":20626.5,"h":20627.5,"l":20626.5,"c":20627,"v":34.187}
{"ts":1666784400000,"o":20627,"h":20634.5,"l":20627,"c":20631.5,"v":48.027}
{"ts":1666784460000,"o":20631.5,"h":20632,"l":20627,"c":20627.5,"v":31.538}
{"ts":1666784520000,"o":20627.5,"h":20628.5,"l":20625,"c":20628,"v":29.004}
{"ts":1666784580000,"o":20628,"h":20628.5,"l":20628,"c":20628.5,"v":15.447}
{"ts":1666784640000,"o":20628.5,"h":20628.5,"l":20614,"c":20614,"v":41.494}
{"ts":1666784700000,"o":20614,"h":20618.5,"l":20593,"c":20597,"v":286.09}
{"ts":1666784760000,"o":20597,"h":20606.5,"l":20591,"c":20591.5,"v":109.642}
{"ts":1666784820000,"o":20591.5,"h":20605,"l":20591,"c":20595,"v":124.707}
{"ts":1666784880000,"o":20595,"h":20595.5,"l":20581.5,"c":20582,"v":131.577}
{"ts":1666784940000,"o":20582,"h":20582,"l":20578.5,"c":20582,"v":146.684}
{"ts":1666785000000,"o":20582,"h":20603,"l":20580,"c":20592,"v":114.131}
{"ts":1666785060000,"o":20592,"h":20597.5,"l":20563.5,"c":20570.5,"v":277.195}
{"ts":1666785120000,"o":20570.5,"h":20579,"l":20570.5,"c":20578.5,"v":39.355}
{"ts":1666785180000,"o":20578.5,"h":20584,"l":20572,"c":20583,"v":71.78}
{"ts":1666785240000,"o":20583,"h":20595,"l":20579,"c":20595,"v":59.418}
{"ts":1666785300000,"o":20595,"h":20595,"l":20587.5,"c":20592.5,"v":57.294}
{"ts":1666785360000,"o":20592.5,"h":20592.5,"l":20587.5,"c":20591.5,"v":32.038}
{"ts":1666785420000,"o":20591.5,"h":20605,"l":20591.5,"c":20605,"v":92.527}
{"ts":1666785480000,"o":20605,"h":20605,"l":20600,"c":20600,"v":37.147}
{"ts":1666785540000,"o":20600,"h":20601.5,"l":20600,"c":20600,"v":50.75}
{"ts":1666785600000,"o":20600,"h":20600.5,"l":20586.5,"c":20591.5,"v":88.593}
{"ts":1666785660000,"o":20591.5,"h":20591.5,"l":20579.5,"c":20585.5,"v":64.289}
{"ts":1666785720000,"o":20585.5,"h":20586,"l":20579,"c":20579.5,"v":59.942}
{"ts":1666785780000,"o":20579.5,"h":20579.5,"l":20569,"c":20569,"v":98.202}
{"ts":1666785840000,"o":20569,"h":20569.5,"l":20560,"c":20569,"v":169.827}
{"ts":1666785900000,"o":20569,"h":20580,"l":20553,"c":20557,"v":199.264}
{"ts":1666785960000,"o":20557,"h":20573,"l":20553,"c":20563.5,"v":107.905}
{"ts":1666786020000,"o":20563.5,"h":20567.5,"l":20553,"c":20555,"v":145.292}
{"ts":1666786080000,"o":20555,"h":20567,"l":20555,"c":20561.5,"v":74.414}
{"ts":1666786140000,"o":20561.5,"h":20561.5,"l":20529.5,"c":20536.5,"v":449.743}
{"ts":1666786200000,"o":20536.5,"h":20551.5,"l":20530.5,"c":20551.5,"v":174.284}
{"ts":1666786260000,"o":20551.5,"h":20576,"l":20551,"c":20572.5,"v":204.482}
{"ts":1666786320000,"o":20572.5,"h":20582,"l":20565.5,"c":20577,"v":112.795}
{"ts":1666786380000,"o":20577,"h":20587,"l":20572,"c":20587,"v":108.841}
{"ts":1666786440000,"o":20587,"h":20590,"l":20586.5,"c":20587.5,"v":85.82}
{"ts":1666786500000,"o":20587.5,"h":20610,"l":20587,"c":20604.5,"v":186.56}
{"ts":1666786560000,"o":20604.5,"h":20604.5,"l":20596.5,"c":20596.5,"v":56.308}
{"ts":1666786620000,"o":20596.5,"h":20597,"l":20581.5,"c":20587,"v":121.992}
{"ts":1666786680000,"o":20587,"h":20587.5,"l":20576,"c":20576.5,"v":77.465}
{"ts":1666786740000,"o":20576.5,"h":20576.5,"l":20570,"c":20574,"v":139.934}
{"ts":1666786800000,"o":20574,"h":20574,"l":20570,"c":20570.5,"v":44.031}
{"ts":1666786860000,"o":20570.5,"h":20570.5,"l":20533.5,"c":20538,"v":244.256}
{"ts":1666786920000,"o":20538,"h":20542,"l":20445.5,"c":20504.5,"v":2522.704}
{"ts":1666786980000,"o":20504.5,"h":20505.5,"l":20470.5,"c":20500.5,"v":397.811}
{"ts":1666787040000,"o":20500.5,"h":20501,"l":20477.5,"c":20491,"v":268.823}
{"ts":1666787100000,"o":20491,"h":20516,"l":20491,"c":20515.5,"v":396.853}
{"ts":1666787160000,"o":20515.5,"h":20537,"l":20514.5,"c":20519.5,"v":248.631}
{"ts":1666787220000,"o":20519.5,"h":20519.5,"l":20504,"c":20518,"v":103.278}
{"ts":1666787280000,"o":20518,"h":20526,"l":20508.5,"c":20509,"v":91.42}
{"ts":1666787340000,"o":20509,"h":20523.5,"l":20501.5,"c":20523.5,"v":105.251}
{"ts":1666787400000,"o":20523.5,"h":20533,"l":20507,"c":20507,"v":146.504}
{"ts":1666787460000,"o":20507,"h":20511.5,"l":20505,"c":20511,"v":126.306}
{"ts":1666787520000,"o":20511,"h":20531.5,"l":20511,"c":20518,"v":158.806}
{"ts":1666787580000,"o":20518,"h":20534.5,"l":20518,"c":20523,"v":245.721}
{"ts":1666787640000,"o":20523,"h":20535,"l":20521,"c":20534.5,"v":89.846}
{"ts":1666787700000,"o":20534.5,"h":20546,"l":20532,"c":20532.5,"v":134.509}
{"ts":1666787760000,"o":20532.5,"h":20541,"l":20531,"c":20531,"v":170.017}
{"ts":1666787820000,"o":20531,"h":20531.5,"l":20531,"c":20531.5,"v":58.948}
{"ts":1666787880000,"o":20531.5,"h":20531.5,"l":20523,"c":20523,"v":144.734}
{"ts":1666787940000,"o":20523,"h":20527.5,"l":20518,"c":20527.5,"v":90.4}
{"ts":1666788000000,"o":20527.5,"h":20527.5,"l":20513,"c":20526.5,"v":230.782}
{"ts":1666788060000,"o":20526.5,"h":20537,"l":20526.5,"c":20527,"v":51.819}
{"ts":1666788120000,"o":20527,"h":20529.5,"l":20516,"c":20529.5,"v":88.843}
{"ts":1666788180000,"o":20529.5,"h":20529.5,"l":20529,"c":20529.5,"v":19.666}
{"ts":1666788240000,"o":20529.5,"h":20548.5,"l":20529,"c":20548.5,"v":79.916}
{"ts":1666788300000,"o":20548.5,"h":20548.5,"l":20530,"c":20533,"v":57.104}
{"ts":1666788360000,"o":20533,"h":20533,"l":20524,"c":20530.5,"v":62.042}
{"ts":1666788420000,"o":20530.5,"h":20536.5,"l":20524,"c":20524.5,"v":67.618}
{"ts":1666788480000,"o":20524.5,"h":20528,"l":20516,"c":20519.5,"v":84.11}
{"ts":1666788540000,"o":20519.5,"h":20545,"l":20519,"c":20539.5,"v":99.444}
{"ts":1666788600000,"o":20539.5,"h":20539.5,"l":20533,"c":20533,"v":31.717}
{"ts":1666788660000,"o":20533,"h":20545,"l":20533,"c":20538.5,"v":37.597}
{"ts":1666788720000,"o":20538.5,"h":20541.5,"l":20531,"c":20541.5,"v":33.873}
{"ts":1666788780000,"o":20541.5,"h":20542,"l":20534.5,"c":20539,"v":22.288}
{"ts":1666788840000,"o":20539,"h":20540,"l":20534,"c":20534.5,"v":21.505}
{"ts":1666788900000,"o":20534.5,"h":20543.5,"l":20531.5,"c":20543,"v":39.751}
{"ts":1666788960000,"o":20543,"h":20543.5,"l":20534.5,"c":20535,"v":40.49}
{"ts":1666789020000,"o":20535,"h":20545,"l":20534.5,"c":20545,"v":88.784}
{"ts":1666789080000,"o":20545,"h":20545.5,"l":20533,"c":20545,"v":84.695}
{"ts":1666789140000,"o":20545,"h":20545.5,"l":20535.5,"c":20540.5,"v":31.637}
{"ts":1666789200000,"o":20540.5,"h":20543.5,"l":20535.5,"c":20543.5,"v":58.019}
{"ts":1666789260000,"o":20543.5,"h":20543.5,"l":20531,"c":20531,"v":45.729}
{"ts":1666789320000,"o":20531,"h":20541,"l":20531,"c":20540.5,"v":77.949}
{"ts":1666789380000,"o":20540.5,"h":20541,"l":20532,"c":20536.5,"v":34.808}
{"ts":1666789440000,"o":20536.5,"h":20537,"l":20525.5,"c":20526,"v":104.178}
{"ts":1666789500000,"o":20526,"h":20526,"l":20501.5,"c":20502,"v":171.489}
{"ts":1666789560000,"o":20502,"h":20508,"l":20496,"c":20500,"v":129.639}
{"ts":1666789620000,"o":20500,"h":20500.5,"l":20481,"c":20481,"v":267.356}
{"ts":1666789680000,"o":20481,"h":20493,"l":20472.5,"c":20484,"v":202.351}
{"ts":1666789740000,"o":20484,"h":20494.5,"l":20484,"c":20494,"v":96.296}
{"ts":1666789800000,"o":20494,"h":20496,"l":20492.5,"c":20496,"v":85.07}
{"ts":1666789860000,"o":20496,"h":20538.5,"l":20495.5,"c":20537.5,"v":242.426}
{"ts":1666789920000,"o":20537.5,"h":20558.5,"l":20537,"c":20551.5,"v":322.489}
{"ts":1666789980000,"o":20551.5,"h":20556,"l":20539,"c":20540,"v":180.727}
{"ts":1666790040000,"o":20540,"h":20548,"l":20536.5,"c":20547.5,"v":50.352}
{"ts":1666790100000,"o":20547.5,"h":20549,"l":20545.5,"c":20548.5,"v":69.245}
{"ts":1666790160000,"o":20548.5,"h":20549,"l":20533,"c":20533.5,"v":53.074}
{"ts":1666790220000,"o":20533.5,"h":20533.5,"l":20514.5,"c":20515,"v":86.03}
{"ts":1666790280000,"o":20515,"h":20515.5,"l":20503,"c":20509,"v":81.8}
{"ts":1666790340000,"o":20509,"h":20519,"l":20508.5,"c":20517,"v":63.269}
{"ts":1666790400000,"o":20517,"h":20517.5,"l":20509.5,"c":20513,"v":58.295}
{"ts":1666790460000,"o":20513,"h":20513,"l":20500,"c":20500,"v":76.36}
{"ts":1666790520000,"o":20500,"h":20500.5,"l":20480.5,"c":20488.5,"v":120.536}
{"ts":1666790580000,"o":20488.5,"h":20494.5,"l":20485,"c":20485,"v":119.697}
{"ts":1666790640000,"o":20485,"h":20486.5,"l":20473,"c":20480.5,"v":261.037}
{"ts":1666790700000,"o":20480.5,"h":20481,"l":20473,"c":20477,"v":76.42}
{"ts":1666790760000,"o":20477,"h":20477,"l":20446.5,"c":20459.5,"v":395.674}
{"ts":1666790820000,"o":20459.5,"h":20466,"l":20446,"c":20463.5,"v":289.606}
{"ts":1666790880000,"o":20463.5,"h":20463.5,"l":20402,"c":20443,"v":1233.548}
{"ts":1666790940000,"o":20443,"h":20463,"l":20442.5,"c":20448.5,"v":229.148}
{"ts":1666791000000,"o":20448.5,"h":20454.5,"l":20388.5,"c":20413,"v":895.569}
{"ts":1666791060000,"o":20413,"h":20413.5,"l":20335,"c":20380.5,"v":1870.925}
{"ts":1666791120000,"o":20380.5,"h":20428,"l":20365,"c":20421,"v":1095.712}
{"ts":1666791180000,"o":20421,"h":20427.5,"l":20390.5,"c":20390.5,"v":449.112}
{"ts":1666791240000,"o":20390.5,"h":20419,"l":20390,"c":20413,"v":246.105}
{"ts":1666791300000,"o":20413,"h":20413.5,"l":20380,"c":20399.5,"v":413.37}
{"ts":1666791360000,"o":20399.5,"h":20415,"l":20392.5,"c":20414.5,"v":258.142}
{"ts":1666791420000,"o":20414.5,"h":20479,"l":20414.5,"c":20476,"v":792.071}
{"ts":1666791480000,"o":20476,"h":20534.5,"l":20470.5,"c":20485,"v":1248.496}
{"ts":1666791540000,"o":20485,"h":20510,"l":20480,"c":20509.5,"v":316.63}
{"ts":1666791600000,"o":20509.5,"h":20545,"l":20485.5,"c":20486.5,"v":705.203}
{"ts":1666791660000,"o":20486.5,"h":20518.5,"l":20483.5,"c":20500.5,"v":253.344}
{"ts":1666791720000,"o":20500.5,"h":20504.5,"l":20481,"c":20481.5,"v":136.341}
{"ts":1666791780000,"o":20481.5,"h":20482,"l":20462,"c":20468.5,"v":272.133}
{"ts":1666791840000,"o":20468.5,"h":20488,"l":20465,"c":20465.5,"v":147.577}
{"ts":1666791900000,"o":20465.5,"h":20506.5,"l":20463,"c":20480.5,"v":222.021}
{"ts":1666791960000,"o":20480.5,"h":20508,"l":20480.5,"c":20500,"v":130.955}
{"ts":1666792020000,"o":20500,"h":20517,"l":20499.5,"c":20504,"v":226.021}
{"ts":1666792080000,"o":20504,"h":20540,"l":20500.5,"c":20536.5,"v":357.111}
{"ts":1666792140000,"o":20536.5,"h":20536.5,"l":20511,"c":20513.5,"v":173.221}
{"ts":1666792200000,"o":20513.5,"h":20550.5,"l":20511,"c":20535.5,"v":532.442}
{"ts":1666792260000,"o":20535.5,"h":20574.5,"l":20533,"c":20558.5,"v":733.413}
{"ts":1666792320000,"o":20558.5,"h":20574,"l":20545,"c":20574,"v":431.266}
{"ts":1666792380000,"o":20574,"h":20609,"l":20567.5,"c":20587.5,"v":836.62}
{"ts":1666792440000,"o":20587.5,"h":20588,"l":20554.5,"c":20554.5,"v":283.997}
{"ts":1666792500000,"o":20554.5,"h":20580,"l":20554.5,"c":20579.5,"v":181.171}
{"ts":1666792560000,"o":20579.5,"h":20580,"l":20551.5,"c":20552,"v":237.089}
{"ts":1666792620000,"o":20552,"h":20559.5,"l":20548,"c":20548,"v":163.56}
{"ts":1666792680000,"o":20548,"h":20576.5,"l":20532,"c":20544,"v":565.267}
{"ts":1666792740000,"o":20544,"h":20559,"l":20539.5,"c":20541,"v":223.728}
{"ts":1666792800000,"o":20541,"h":20639.5,"l":20541,"c":20629.5,"v":1383.913}
{"ts":1666792860000,"o":20629.5,"h":20673.5,"l":20595,"c":20595,"v":1311.21}
{"ts":1666792920000,"o":20595,"h":20613.5,"l":20570.5,"c":20590.5,"v":466.996}
{"ts":1666792980000,"o":20590.5,"h":20598,"l":20576,"c":20580.5,"v":101.706}
{"ts":1666793040000,"o":20580.5,"h":20603,"l":20560.5,"c":20571,"v":295.328}
{"ts":1666793100000,"o":20571,"h":20590,"l":20546,"c":20590,"v":263.46}
{"ts":1666793160000,"o":20590,"h":20600,"l":20583,"c":20594.5,"v":90.843}
{"ts":1666793220000,"o":20594.5,"h":20624.5,"l":20582.5,"c":20624,"v":275.829}
{"ts":1666793280000,"o":20624,"h":20656,"l":20619.5,"c":20633,"v":555.39}
{"ts":1666793340000,"o":20633,"h":20645.5,"l":20611,"c":20634,"v":207.161}
{"ts":1666793400000,"o":20634,"h":20670,"l":20633.5,"c":20651,"v":363.018}
{"ts":1666793460000,"o":20651,"h":20671.5,"l":20650.5,"c":20665.5,"v":237.101}
{"ts":1666793520000,"o":20665.5,"h":20777,"l":20653,"c":20762,"v":1846.091}
{"ts":1666793580000,"o":20762,"h":20772,"l":20730.5,"c":20754,"v":910.133}
{"ts":1666793640000,"o":20754,"h":20765,"l":20736,"c":20745.5,"v":641.144}
{"ts":1666793700000,"o":20745.5,"h":20886.5,"l":20742,"c":20810.5,"v":4090.706}
{"ts":1666793760000,"o":20810.5,"h":20811,"l":20769,"c":20807,"v":1086.286}
{"ts":1666793820000,"o":20807,"h":20879.5,"l":20807,"c":20851.5,"v":1051.248}
{"ts":1666793880000,"o":20851.5,"h":20958,"l":20841,"c":20949.5,"v":3874.366}
{"ts":1666793940000,"o":20949.5,"h":20950,"l":20902,"c":20917,"v":1463.75}
{"ts":1666794000000,"o":20917,"h":20917,"l":20819.5,"c":20852,"v":1600.228}
{"ts":1666794060000,"o":20852,"h":20856,"l":20812,"c":20840.5,"v":829.02}
{"ts":1666794120000,"o":20840.5,"h":20841,"l":20816,"c":20821,"v":366.18}
{"ts":1666794180000,"o":20821,"h":20838,"l":20792,"c":20805.5,"v":928.534}
{"ts":1666794240000,"o":20805.5,"h":20805.5,"l":20766,"c":20778.5,"v":601.228}
{"ts":1666794300000,"o":20778.5,"h":20810,"l":20778.5,"c":20808.5,"v":266.612}
{"ts":1666794360000,"o":20808.5,"h":20833,"l":20794.5,"c":20831.5,"v":280.998}
{"ts":1666794420000,"o":20831.5,"h":20849.5,"l":20809,"c":20817.5,"v":546.219}
{"ts":1666794480000,"o":20817.5,"h":20818,"l":20782.5,"c":20808,"v":369.946}
{"ts":1666794540000,"o":20808,"h":20826,"l":20791,"c":20804.5,"v":225.863}
{"ts":1666794600000,"o":20804.5,"h":20813,"l":20733.5,"c":20744.5,"v":655.024}
{"ts":1666794660000,"o":20744.5,"h":20786,"l":20744.5,"c":20768.5,"v":327.406}
{"ts":1666794720000,"o":20768.5,"h":20789.5,"l":20755.5,"c":20779.5,"v":172.132}
{"ts":1666794780000,"o":20779.5,"h":20796.5,"l":20764.5,"c":20765,"v":281.097}
{"ts":1666794840000,"o":20765,"h":20800,"l":20764.5,"c":20796,"v":214.43}
{"ts":1666794900000,"o":20796,"h":20797,"l":20775,"c":20782.5,"v":160.727}
{"ts":1666794960000,"o":20782.5,"h":20782.5,"l":20756.5,"c":20761.5,"v":226.687}
{"ts":1666795020000,"o":20761.5,"h":20795,"l":20760,"c":20795,"v":156.868}
{"ts":1666795080000,"o":20795,"h":20820.5,"l":20786,"c":20818,"v":377.474}
{"ts":1666795140000,"o":20818,"h":20858.5,"l":20818,"c":20858,"v":556.536}
{"ts":1666795200000,"o":20858,"h":20950,"l":20857.5,"c":20930,"v":1694.399}
{"ts":1666795260000,"o":20930,"h":20970,"l":20911,"c":20924.5,"v":1614.891}
{"ts":1666795320000,"o":20924.5,"h":20947,"l":20895,"c":20943.5,"v":814.254}
{"ts":1666795380000,"o":20943.5,"h":21009,"l":20940,"c":20950,"v":2542.82}
{"ts":1666795440000,"o":20950,"h":20951,"l":20917,"c":20927.5,"v":728.658}
{"ts":1666795500000,"o":20927.5,"h":20946.5,"l":20890,"c":20946,"v":773.588}
{"ts":1666795560000,"o":20946,"h":20994,"l":20932.5,"c":20938.5,"v":791.103}
{"ts":1666795620000,"o":20938.5,"h":20945.5,"l":20911.5,"c":20935.5,"v":297.669}
{"ts":1666795680000,"o":20935.5,"h":20937,"l":20890,"c":20890,"v":320.082}
{"ts":1666795740000,"o":20890,"h":20898,"l":20862,"c":20873,"v":663.708}
{"ts":1666795800000,"o":20873,"h":20886,"l":20871.5,"c":20871.5,"v":153.663}
{"ts":1666795860000,"o":20871.5,"h":20876.5,"l":20844.5,"c":20844.5,"v":374.521}
{"ts":1666795920000,"o":20844.5,"h":20865.5,"l":20840,"c":20857,"v":290.268}
{"ts":1666795980000,"o":20857,"h":20863.5,"l":20847,"c":20863.5,"v":123.439}
{"ts":1666796040000,"o":20863.5,"h":20863.5,"l":20822,"c":20837,"v":422.394}
{"ts":1666796100000,"o":20837,"h":20841,"l":20813,"c":20819.5,"v":305.132}
{"ts":1666796160000,"o":20819.5,"h":20826.5,"l":20786,"c":20808.5,"v":529.927}
{"ts":1666796220000,"o":20808.5,"h":20808.5,"l":20782.5,"c":20808,"v":356.939}
{"ts":1666796280000,"o":20808,"h":20827,"l":20808,"c":20819,"v":176.205}
{"ts":1666796340000,"o":20819,"h":20833.5,"l":20816.5,"c":20817,"v":154.463}
{"ts":1666796400000,"o":20817,"h":20849.5,"l":20817,"c":20845.5,"v":203.392}
{"ts":1666796460000,"o":20845.5,"h":20854,"l":20823.5,"c":20829.5,"v":291.024}
{"ts":1666796520000,"o":20829.5,"h":20850.5,"l":20826,"c":20833.5,"v":118.637}
{"ts":1666796580000,"o":20833.5,"h":20874,"l":20833.5,"c":20867.5,"v":353.464}
{"ts":1666796640000,"o":20867.5,"h":20867.5,"l":20845,"c":20862,"v":256.045}
{"ts":1666796700000,"o":20862,"h":20882.5,"l":20846.5,"c":20882.5,"v":353.729}
{"ts":1666796760000,"o":20882.5,"h":20883,"l":20864.5,"c":20874.5,"v":222.277}
{"ts":1666796820000,"o":20874.5,"h":20894.5,"l":20874.5,"c":20884.5,"v":233.071}
{"ts":1666796880000,"o":20884.5,"h":20885,"l":20875,"c":20876.5,"v":200.45}
{"ts":1666796940000,"o":20876.5,"h":20883.5,"l":20874.5,"c":20874.5,"v":251.172}
{"ts":1666797000000,"o":20874.5,"h":20875,"l":20839,"c":20845,"v":196.183}
{"ts":1666797060000,"o":20845,"h":20850,"l":20826,"c":20830,"v":208.564}
{"ts":1666797120000,"o":20830,"h":20852.5,"l":20829.5,"c":20849.5,"v":109.045}
{"ts":1666797180000,"o":20849.5,"h":20867.5,"l":20846.5,"c":20867,"v":154.22}
{"ts":1666797240000,"o":20867,"h":20879.5,"l":20867,"c":20870.5,"v":143.152}
{"ts":1666797300000,"o":20870.5,"h":20871,"l":20853,"c":20863,"v":67.822}
{"ts":1666797360000,"o":20863,"h":20882.5,"l":20863,"c":20882.5,"v":74.114}
{"ts":1666797420000,"o":20882.5,"h":20883.5,"l":20858,"c":20858,"v":133.673}
{"ts":1666797480000,"o":20858,"h":20862,"l":20842,"c":20861.5,"v":124.897}
{"ts":1666797540000,"o":20861.5,"h":20869,"l":20857,"c":20857.5,"v":41.479}
{"ts":1666797600000,"o":20857.5,"h":20863,"l":20847,"c":20847.5,"v":50.588}
{"ts":1666797660000,"o":20847.5,"h":20847.5,"l":20832,"c":20844,"v":53.822}
{"ts":1666797720000,"o":20844,"h":20852,"l":20841.5,"c":20851.5,"v":74.419}
{"ts":1666797780000,"o":20851.5,"h":20857.5,"l":20832,"c":20834.5,"v":143.631}
{"ts":1666797840000,"o":20834.5,"h":20838,"l":20825,"c":20835.5,"v":125.822}
{"ts":1666797900000,"o":20835.5,"h":20850,"l":20835,"c":20847.5,"v":88.559}
{"ts":1666797960000,"o":20847.5,"h":20851.5,"l":20840.5,"c":20851.5,"v":53.098}
{"ts":1666798020000,"o":20851.5,"h":20863,"l":20851,"c":20863,"v":238.36}
{"ts":1666798080000,"o":20863,"h":20876,"l":20862.5,"c":20876,"v":179.694}
{"ts":1666798140000,"o":20876,"h":20879,"l":20864.5,"c":20864.5,"v":110.708}
{"ts":1666798200000,"o":20864.5,"h":20865,"l":20853.5,"c":20860,"v":171.24}
{"ts":1666798260000,"o":20860,"h":20885.5,"l":20860,"c":20885.5,"v":172.09}
{"ts":1666798320000,"o":20885.5,"h":20893,"l":20880.5,"c":20880.5,"v":228.204}
{"ts":1666798380000,"o":20880.5,"h":20884,"l":20878.5,"c":20884,"v":58.142}
{"ts":1666798440000,"o":20884,"h":20916,"l":20883.5,"c":20912,"v":539.196}
{"ts":1666798500000,"o":20912,"h":20912,"l":20883,"c":20883,"v":248.9}
{"ts":1666798560000,"o":20883,"h":20890,"l":20879.5,"c":20889.5,"v":78.701}
{"ts":1666798620000,"o":20889.5,"h":20911.5,"l":20886,"c":20911,"v":154.551}
{"ts":1666798680000,"o":20911,"h":20927.5,"l":20904.5,"c":20904.5,"v":420.487}
{"ts":1666798740000,"o":20904.5,"h":20918.5,"l":20902,"c":20918,"v":116.472}
{"ts":1666798800000,"o":20918,"h":20918.5,"l":20899,"c":20899,"v":176.803}
{"ts":1666798860000,"o":20899,"h":20908,"l":20896,"c":20905.5,"v":59.012}
{"ts":1666798920000,"o":20905.5,"h":20923,"l":20905,"c":20923,"v":74.53}
{"ts":1666798980000,"o":20923,"h":20923,"l":20910,"c":20913.5,"v":79.514}
{"ts":1666799040000,"o":20913.5,"h":20919.5,"l":20912.5,"c":20915.5,"v":88.048}
{"ts":1666799100000,"o":20915.5,"h":20916,"l":20885,"c":20885,"v":228.993}
{"ts":1666799160000,"o":20885,"h":20885.5,"l":20860.5,"c":20860.5,"v":280.575}
{"ts":1666799220000,"o":20860.5,"h":20870.5,"l":20843,"c":20843.5,"v":272.246}
{"ts":1666799280000,"o":20843.5,"h":20852.5,"l":20832,"c":20852,"v":241.715}
{"ts":1666799340000,"o":20852,"h":20852.5,"l":20826,"c":20826.5,"v":224.855}
{"ts":1666799400000,"o":20826.5,"h":20844.5,"l":20826,"c":20837.5,"v":134.966}
{"ts":1666799460000,"o":20837.5,"h":20846.5,"l":20816,"c":20816.5,"v":411.105}
{"ts":1666799520000,"o":20816.5,"h":20838.5,"l":20815,"c":20822,"v":380.493}
{"ts":1666799580000,"o":20822,"h":20822,"l":20786,"c":20802,"v":628.405}
{"ts":1666799640000,"o":20802,"h":20804.5,"l":20778.5,"c":20800,"v":395.294}
{"ts":1666799700000,"o":20800,"h":20830,"l":20799.5,"c":20830,"v":288.973}
{"ts":1666799760000,"o":20830,"h":20859,"l":20829.5,"c":20835.5,"v":391.708}
{"ts":1666799820000,"o":20835.5,"h":20839.5,"l":20830.5,"c":20839.5,"v":87.07}
{"ts":1666799880000,"o":20839.5,"h":20840,"l":20835,"c":20835,"v":108.963}
{"ts":1666799940000,"o":20835,"h":20835.5,"l":20824.5,"c":20830,"v":166.375}
{"ts":1666800000000,"o":20830,"h":20858,"l":20830,"c":20858,"v":337.806}
{"ts":1666800060000,"o":20858,"h":20888,"l":20856.5,"c":20885.5,"v":358.96}
{"ts":1666800120000,"o":20885.5,"h":20900,"l":20885,"c":20887.5,"v":436.236}
{"ts":1666800180000,"o":20887.5,"h":20900,"l":20887.5,"c":20900,"v":148.109}
{"ts":1666800240000,"o":20900,"h":20910,"l":20878.5,"c":20878.5,"v":290.055}
{"ts":1666800300000,"o":20878.5,"h":20879,"l":20871.5,"c":20874,"v":216.035}
{"ts":1666800360000,"o":20874,"h":20910,"l":20874,"c":20905,"v":83.875}
{"ts":1666800420000,"o":20905,"h":20920,"l":20904,"c":20915,"v":655.774}
{"ts":1666800480000,"o":20915,"h":20927.5,"l":20903.5,"c":20927,"v":357.47}
{"ts":1666800540000,"o":20927,"h":20941,"l":20923.5,"c":20933.5,"v":421.732}
{"ts":1666800600000,"o":20933.5,"h":20977.5,"l":20933,"c":20960.5,"v":638.096}
{"ts":1666800660000,"o":20960.5,"h":20975,"l":20946,"c":20960.5,"v":380.166}
{"ts":1666800720000,"o":20960.5,"h":20961,"l":20920,"c":20925.5,"v":355.592}
{"ts":1666800780000,"o":20925.5,"h":20938.5,"l":20925,"c":20925,"v":236.21}
{"ts":1666800840000,"o":20925,"h":20925.5,"l":20895,"c":20897.5,"v":245.358}
{"ts":1666800900000,"o":20897.5,"h":20903.5,"l":20860,"c":20860.5,"v":309.442}
{"ts":1666800960000,"o":20860.5,"h":20863,"l":20833,"c":20840.5,"v":366.012}
{"ts":1666801020000,"o":20840.5,"h":20857,"l":20833,"c":20841,"v":211.677}
{"ts":1666801080000,"o":20841,"h":20862.5,"l":20841,"c":20860,"v":127.506}
{"ts":1666801140000,"o":20860,"h":20876.5,"l":20859.5,"c":20863.5,"v":142.454}
{"ts":1666801200000,"o":20863.5,"h":20864,"l":20860,"c":20861,"v":179.975}
{"ts":1666801260000,"o":20861,"h":20872,"l":20860,"c":20869,"v":183.914}
{"ts":1666801320000,"o":20869,"h":20871.5,"l":20851.5,"c":20852,"v":95.301}
{"ts":1666801380000,"o":20852,"h":20861,"l":20825,"c":20826.5,"v":276.36}
{"ts":1666801440000,"o":20826.5,"h":20837,"l":20826.5,"c":20828.5,"v":245.997}
{"ts":1666801500000,"o":20828.5,"h":20832.5,"l":20817,"c":20817,"v":308.365}
{"ts":1666801560000,"o":20817,"h":20825,"l":20800,"c":20800,"v":423.708}
{"ts":1666801620000,"o":20800,"h":20815.5,"l":20800,"c":20811,"v":135.92}
{"ts":1666801680000,"o":20811,"h":20839.5,"l":20811,"c":20827,"v":156.145}
{"ts":1666801740000,"o":20827,"h":20827,"l":20816,"c":20816.5,"v":117.803}
{"ts":1666801800000,"o":20816.5,"h":20850,"l":20816,"c":20850,"v":173.477}
{"ts":1666801860000,"o":20850,"h":20862,"l":20846,"c":20859,"v":128.539}
{"ts":1666801920000,"o":20859,"h":20862.5,"l":20856,"c":20859,"v":88.416}
{"ts":1666801980000,"o":20859,"h":20860,"l":20832,"c":20832.5,"v":120.318}
{"ts":1666802040000,"o":20832.5,"h":20837.5,"l":20822,"c":20827,"v":87.139}
{"ts":1666802100000,"o":20827,"h":20830.5,"l":20801.5,"c":20801.5,"v":173.68}
{"ts":1666802160000,"o":20801.5,"h":20814,"l":20801.5,"c":20813.5,"v":99.929}
{"ts":1666802220000,"o":20813.5,"h":20830,"l":20813.5,"c":20821,"v":45.725}
{"ts":1666802280000,"o":20821,"h":20821.5,"l":20790.5,"c":20790.5,"v":151.696}
{"ts":1666802340000,"o":20790.5,"h":20802.5,"l":20786.5,"c":20802,"v":240.769}
{"ts":1666802400000,"o":20802,"h":20823,"l":20802,"c":20819.5,"v":147.044}
{"ts":1666802460000,"o":20819.5,"h":20820.5,"l":20811,"c":20811.5,"v":71.153}
{"ts":1666802520000,"o":20811.5,"h":20811.5,"l":20790.5,"c":20793.5,"v":103.75}
{"ts":1666802580000,"o":20793.5,"h":20801.5,"l":20793,"c":20801.5,"v":105.506}
{"ts":1666802640000,"o":20801.5,"h":20801.5,"l":20761.5,"c":20772.5,"v":487.387}
{"ts":1666802700000,"o":20772.5,"h":20809,"l":20753,"c":20804.5,"v":230.639}
{"ts":1666802760000,"o":20804.5,"h":20822,"l":20803.5,"c":20804.5,"v":91.469}
{"ts":1666802820000,"o":20804.5,"h":20806.5,"l":20791.5,"c":20791.5,"v":58.86}
{"ts":1666802880000,"o":20791.5,"h":20791.5,"l":20743,"c":20749.5,"v":518.45}
{"ts":1666802940000,"o":20749.5,"h":20765.5,"l":20742.5,"c":20742.5,"v":129.624}
{"ts":1666803000000,"o":20742.5,"h":20743.5,"l":20702.5,"c":20719.5,"v":1111.721}
{"ts":1666803060000,"o":20719.5,"h":20754,"l":20719,"c":20750.5,"v":159.585}
{"ts":1666803120000,"o":20750.5,"h":20767,"l":20749,"c":20756.5,"v":263.613}
{"ts":1666803180000,"o":20756.5,"h":20769,"l":20756.5,"c":20757.5,"v":62.806}
{"ts":1666803240000,"o":20757.5,"h":20769.5,"l":20751,"c":20769.5,"v":117.721}
{"ts":1666803300000,"o":20769.5,"h":20792.5,"l":20769.5,"c":20787.5,"v":194.314}
{"ts":1666803360000,"o":20787.5,"h":20788,"l":20752.5,"c":20753,"v":148.112}
{"ts":1666803420000,"o":20753,"h":20753,"l":20715.5,"c":20723,"v":335.488}
{"ts":1666803480000,"o":20723,"h":20740,"l":20722,"c":20730,"v":149.394}
{"ts":1666803540000,"o":20730,"h":20745.5,"l":20729.5,"c":20745,"v":107.35}
{"ts":1666803600000,"o":20745,"h":20745.5,"l":20690,"c":20715.5,"v":489.553}
{"ts":1666803660000,"o":20715.5,"h":20716,"l":20680,"c":20697,"v":355.694}
{"ts":1666803720000,"o":20697,"h":20714,"l":20696.5,"c":20713.5,"v":133.735}
{"ts":1666803780000,"o":20713.5,"h":20731.5,"l":20713.5,"c":20729.5,"v":204.761}
{"ts":1666803840000,"o":20729.5,"h":20738,"l":20722,"c":20738,"v":230.899}
{"ts":1666803900000,"o":20738,"h":20755,"l":20725.5,"c":20729,"v":160.22}
{"ts":1666803960000,"o":20729,"h":20764.5,"l":20728.5,"c":20759,"v":142.1}
{"ts":1666804020000,"o":20759,"h":20759,"l":20742,"c":20749,"v":56.316}
{"ts":1666804080000,"o":20749,"h":20749.5,"l":20734,"c":20734,"v":75.283}
{"ts":1666804140000,"o":20734,"h":20755,"l":20730,"c":20747.5,"v":107.219}
{"ts":1666804200000,"o":20747.5,"h":20754.5,"l":20738.5,"c":20749.5,"v":86.866}
{"ts":1666804260000,"o":20749.5,"h":20775,"l":20749.5,"c":20771.5,"v":177.775}
{"ts":1666804320000,"o":20771.5,"h":20772,"l":20755,"c":20755.5,"v":75.24}
{"ts":1666804380000,"o":20755.5,"h":20783,"l":20751.5,"c":20778.5,"v":99.328}
{"ts":1666804440000,"o":20778.5,"h":20778.5,"l":20766.5,"c":20776.5,"v":91.021}
{"ts":1666804500000,"o":20776.5,"h":20778.5,"l":20758,"c":20765,"v":72.215}
{"ts":1666804560000,"o":20765,"h":20782,"l":20765,"c":20779.5,"v":111.892}
{"ts":1666804620000,"o":20779.5,"h":20779.5,"l":20757.5,"c":20758.5,"v":89.838}
{"ts":1666804680000,"o":20758.5,"h":20758.5,"l":20750,"c":20753.5,"v":59.531}
{"ts":1666804740000,"o":20753.5,"h":20755,"l":20750,"c":20753.5,"v":77.232}
{"ts":1666804800000,"o":20753.5,"h":20765.5,"l":20736,"c":20742.5,"v":77.504}
{"ts":1666804860000,"o":20742.5,"h":20744,"l":20725.5,"c":20732.5,"v":118.421}
{"ts":1666804920000,"o":20732.5,"h":20732.5,"l":20725,"c":20726,"v":62.832}
{"ts":1666804980000,"o":20726,"h":20726.5,"l":20710.5,"c":20711,"v":75.619}
{"ts":1666805040000,"o":20711,"h":20711,"l":20699,"c":20699.5,"v":131.448}
{"ts":1666805100000,"o":20699.5,"h":20700,"l":20677.5,"c":20695.5,"v":185.981}
{"ts":1666805160000,"o":20695.5,"h":20695.5,"l":20672,"c":20689.5,"v":115.393}
{"ts":1666805220000,"o":20689.5,"h":20694,"l":20688,"c":20693.5,"v":54.679}
{"ts":1666805280000,"o":20693.5,"h":20721.5,"l":20693.5,"c":20721.5,"v":153.573}
{"ts":1666805340000,"o":20721.5,"h":20721.5,"l":20708,"c":20708,"v":28.639}
{"ts":1666805400000,"o":20708,"h":20720,"l":20695.5,"c":20695.5,"v":161.055}
{"ts":1666805460000,"o":20695.5,"h":20696,"l":20682.5,"c":20683,"v":94.803}
{"ts":1666805520000,"o":20683,"h":20683,"l":20659.5,"c":20664,"v":291.424}
{"ts":1666805580000,"o":20664,"h":20684.5,"l":20663.5,"c":20684,"v":178.529}
{"ts":1666805640000,"o":20684,"h":20684.5,"l":20672,"c":20672,"v":53.556}
{"ts":1666805700000,"o":20672,"h":20692.5,"l":20672,"c":20684,"v":92.678}
{"ts":1666805760000,"o":20684,"h":20704.5,"l":20683.5,"c":20704.5,"v":82.176}
{"ts":1666805820000,"o":20704.5,"h":20713,"l":20700.5,"c":20710,"v":129.235}
{"ts":1666805880000,"o":20710,"h":20710.5,"l":20696.5,"c":20696.5,"v":45.491}
{"ts":1666805940000,"o":20696.5,"h":20717.5,"l":20696,"c":20717.5,"v":75.617}
{"ts":1666806000000,"o":20717.5,"h":20730,"l":20712,"c":20729.5,"v":91.287}
{"ts":1666806060000,"o":20729.5,"h":20749.5,"l":20725,"c":20738.5,"v":509.012}
{"ts":1666806120000,"o":20738.5,"h":20739,"l":20725.5,"c":20733.5,"v":320.647}
{"ts":1666806180000,"o":20733.5,"h":20734,"l":20715,"c":20723.5,"v":106.492}
{"ts":1666806240000,"o":20723.5,"h":20737,"l":20723.5,"c":20737,"v":60.122}
{"ts":1666806300000,"o":20737,"h":20737,"l":20723.5,"c":20723.5,"v":69.632}
{"ts":1666806360000,"o":20723.5,"h":20728,"l":20722,"c":20727.5,"v":86.674}
{"ts":1666806420000,"o":20727.5,"h":20734.5,"l":20723,"c":20734.5,"v":52.185}
{"ts":1666806480000,"o":20734.5,"h":20734.5,"l":20724.5,"c":20730,"v":47.204}
{"ts":1666806540000,"o":20730,"h":20735,"l":20715,"c":20715.5,"v":138.771}
{"ts":1666806600000,"o":20715.5,"h":20749,"l":20715,"c":20748.5,"v":152.177}
{"ts":1666806660000,"o":20748.5,"h":20767.5,"l":20748.5,"c":20758.5,"v":313.055}
{"ts":1666806720000,"o":20758.5,"h":20782,"l":20758.5,"c":20782,"v":221.4}
{"ts":1666806780000,"o":20782,"h":20817.5,"l":20770,"c":20810.5,"v":808.772}
{"ts":1666806840000,"o":20810.5,"h":20827,"l":20798.5,"c":20803.5,"v":511.287}
{"ts":1666806900000,"o":20803.5,"h":20804,"l":20778.5,"c":20785,"v":127.935}
{"ts":1666806960000,"o":20785,"h":20785,"l":20766,"c":20766.5,"v":104.125}
{"ts":1666807020000,"o":20766.5,"h":20799.5,"l":20763,"c":20799.5,"v":114.811}
{"ts":1666807080000,"o":20799.5,"h":20812,"l":20797,"c":20812,"v":89.623}
{"ts":1666807140000,"o":20812,"h":20819.5,"l":20809,"c":20810,"v":135.769}
{"ts":1666807200000,"o":20810,"h":20810,"l":20793.5,"c":20804.5,"v":69.68}
{"ts":1666807260000,"o":20804.5,"h":20810,"l":20804.5,"c":20810,"v":50.061}
{"ts":1666807320000,"o":20810,"h":20850,"l":20809.5,"c":20844,"v":655.337}
{"ts":1666807380000,"o":20844,"h":20857,"l":20834.5,"c":20836,"v":277.007}
{"ts":1666807440000,"o":20836,"h":20847,"l":20826,"c":20847,"v":211.718}
{"ts":1666807500000,"o":20847,"h":20850,"l":20818.5,"c":20818.5,"v":160.292}
{"ts":1666807560000,"o":20818.5,"h":20841,"l":20818.5,"c":20841,"v":120.103}
{"ts":1666807620000,"o":20841,"h":20849,"l":20840,"c":20840,"v":37.581}
{"ts":1666807680000,"o":20840,"h":20849,"l":20840,"c":20847.5,"v":91.404}
{"ts":1666807740000,"o":20847.5,"h":20849,"l":20837.5,"c":20838,"v":161.206}
{"ts":1666807800000,"o":20838,"h":20838,"l":20837.5,"c":20837.5,"v":32.555}
{"ts":1666807860000,"o":20837.5,"h":20845,"l":20828,"c":20840,"v":136.587}
{"ts":1666807920000,"o":20840,"h":20845,"l":20824.5,"c":20827.5,"v":72.64}
{"ts":1666807980000,"o":20827.5,"h":20834.5,"l":20827.5,"c":20828.5,"v":32.665}
{"ts":1666808040000,"o":20828.5,"h":20828.5,"l":20799.5,"c":20803.5,"v":258.13}
{"ts":1666808100000,"o":20803.5,"h":20804,"l":20784,"c":20792,"v":282.221}
{"ts":1666808160000,"o":20792,"h":20794.5,"l":20779,"c":20794,"v":139.231}
{"ts":1666808220000,"o":20794,"h":20794.5,"l":20780,"c":20783,"v":85.082}
{"ts":1666808280000,"o":20783,"h":20787.5,"l":20778,"c":20787,"v":80.778}
{"ts":1666808340000,"o":20787,"h":20790,"l":20770,"c":20770,"v":173.499}
{"ts":1666808400000,"o":20770,"h":20784.5,"l":20762,"c":20784,"v":186.682}
{"ts":1666808460000,"o":20784,"h":20795.5,"l":20777,"c":20777,"v":106.81}
{"ts":1666808520000,"o":20777,"h":20783,"l":20769,"c":20783,"v":90.649}
{"ts":1666808580000,"o":20783,"h":20783,"l":20772,"c":20775,"v":19.198}
{"ts":1666808640000,"o":20775,"h":20780.5,"l":20775,"c":20777.5,"v":50.579}
{"ts":1666808700000,"o":20777.5,"h":20784.5,"l":20777.5,"c":20782.5,"v":90.228}
{"ts":1666808760000,"o":20782.5,"h":20788,"l":20780,"c":20780.5,"v":63.24}
{"ts":1666808820000,"o":20780.5,"h":20780.5,"l":20745.5,"c":20745.5,"v":205.089}
{"ts":1666808880000,"o":20745.5,"h":20760,"l":20745.5,"c":20751,"v":66.381}
{"ts":1666808940000,"o":20751,"h":20762,"l":20750,"c":20750,"v":27.228}
{"ts":1666809000000,"o":20750,"h":20754.5,"l":20747.5,"c":20750.5,"v":63.304}
{"ts":1666809060000,"o":20750.5,"h":20751.5,"l":20727,"c":20728.5,"v":271.952}
{"ts":1666809120000,"o":20728.5,"h":20743,"l":20723,"c":20743,"v":174.732}
{"ts":1666809180000,"o":20743,"h":20743,"l":20742.5,"c":20742.5,"v":49.591}
{"ts":1666809240000,"o":20742.5,"h":20743,"l":20735.5,"c":20736,"v":17.375}
{"ts":1666809300000,"o":20736,"h":20760,"l":20733.5,"c":20760,"v":67.993}
{"ts":1666809360000,"o":20760,"h":20775,"l":20759.5,"c":20768,"v":103.86}
{"ts":1666809420000,"o":20768,"h":20797,"l":20767.5,"c":20791,"v":206.298}
{"ts":1666809480000,"o":20791,"h":20798,"l":20777,"c":20777.5,"v":89.067}
{"ts":1666809540000,"o":20777.5,"h":20783,"l":20772.5,"c":20782.5,"v":45.929}
{"ts":1666809600000,"o":20782.5,"h":20783,"l":20771,"c":20771.5,"v":22.042}
{"ts":1666809660000,"o":20771.5,"h":20771.5,"l":20755,"c":20755,"v":35.607}
{"ts":1666809720000,"o":20755,"h":20759.5,"l":20741.5,"c":20741.5,"v":51.909}
{"ts":1666809780000,"o":20741.5,"h":20745.5,"l":20717,"c":20726,"v":116.924}
{"ts":1666809840000,"o":20726,"h":20726,"l":20701,"c":20704,"v":296.965}
{"ts":1666809900000,"o":20704,"h":20729,"l":20700,"c":20723.5,"v":170.966}
{"ts":1666809960000,"o":20723.5,"h":20729,"l":20723,"c":20724.5,"v":99.874}
{"ts":1666810020000,"o":20724.5,"h":20736.5,"l":20724,"c":20729.5,"v":38.481}
{"ts":1666810080000,"o":20729.5,"h":20738,"l":20729.5,"c":20738,"v":78.087}
{"ts":1666810140000,"o":20738,"h":20738,"l":20720,"c":20726,"v":156.844}
{"ts":1666810200000,"o":20726,"h":20733.5,"l":20725.5,"c":20725.5,"v":24.963}
{"ts":1666810260000,"o":20725.5,"h":20734,"l":20725.5,"c":20733.5,"v":17.854}
{"ts":1666810320000,"o":20733.5,"h":20734,"l":20674,"c":20683.5,"v":555.648}
{"ts":1666810380000,"o":20683.5,"h":20685.5,"l":20670,"c":20685,"v":149.82}
{"ts":1666810440000,"o":20685,"h":20700,"l":20685,"c":20700,"v":77.711}
{"ts":1666810500000,"o":20700,"h":20700,"l":20689,"c":20689,"v":98.882}
{"ts":1666810560000,"o":20689,"h":20689.5,"l":20681.5,"c":20681.5,"v":105.299}
{"ts":1666810620000,"o":20681.5,"h":20682,"l":20651.5,"c":20672,"v":343.672}
{"ts":1666810680000,"o":20672,"h":20689,"l":20672,"c":20680.5,"v":77.393}
{"ts":1666810740000,"o":20680.5,"h":20687.5,"l":20680,"c":20687,"v":46.695}
{"ts":1666810800000,"o":20687,"h":20692.5,"l":20660.5,"c":20661,"v":128.895}
{"ts":1666810860000,"o":20661,"h":20669.5,"l":20655.5,"c":20667,"v":54.96}
{"ts":1666810920000,"o":20667,"h":20667,"l":20639.5,"c":20642,"v":405.659}
{"ts":1666810980000,"o":20642,"h":20659.5,"l":20642,"c":20646.5,"v":111.77}
{"ts":1666811040000,"o":20646.5,"h":20651,"l":20633.5,"c":20643.5,"v":204.348}
{"ts":1666811100000,"o":20643.5,"h":20659.5,"l":20643,"c":20652,"v":67.719}
{"ts":1666811160000,"o":20652,"h":20652,"l":20643,"c":20643.5,"v":27.693}
{"ts":1666811220000,"o":20643.5,"h":20657,"l":20633,"c":20656.5,"v":125.802}
{"ts":1666811280000,"o":20656.5,"h":20668.5,"l":20649,"c":20656.5,"v":121.232}
{"ts":1666811340000,"o":20656.5,"h":20667,"l":20650,"c":20655,"v":168.696}
{"ts":1666811400000,"o":20655,"h":20655,"l":20637.5,"c":20643,"v":48.897}
{"ts":1666811460000,"o":20643,"h":20646,"l":20638,"c":20641.5,"v":28.208}
{"ts":1666811520000,"o":20641.5,"h":20663.5,"l":20641.5,"c":20657.5,"v":102.961}
{"ts":1666811580000,"o":20657.5,"h":20676,"l":20650,"c":20675.5,"v":78.879}
{"ts":1666811640000,"o":20675.5,"h":20690.5,"l":20675.5,"c":20690.5,"v":182.617}
{"ts":1666811700000,"o":20690.5,"h":20711,"l":20690,"c":20705.5,"v":229.494}
{"ts":1666811760000,"o":20705.5,"h":20712,"l":20705,"c":20706,"v":64.732}
{"ts":1666811820000,"o":20706,"h":20706.5,"l":20695.5,"c":20706.5,"v":230.114}
{"ts":1666811880000,"o":20706.5,"h":20712,"l":20704,"c":20711.5,"v":79.176}
{"ts":1666811940000,"o":20711.5,"h":20723.5,"l":20711.5,"c":20719.5,"v":69.922}
{"ts":1666812000000,"o":20719.5,"h":20720,"l":20702.5,"c":20703,"v":60.891}
{"ts":1666812060000,"o":20703,"h":20717,"l":20702.5,"c":20717,"v":51.749}
{"ts":1666812120000,"o":20717,"h":20717,"l":20703,"c":20707,"v":36.748}
{"ts":1666812180000,"o":20707,"h":20707,"l":20702,"c":20702,"v":62.567}
{"ts":1666812240000,"o":20702,"h":20704.5,"l":20702,"c":20704,"v":26.991}
{"ts":1666812300000,"o":20704,"h":20724,"l":20704,"c":20719,"v":202.367}
{"ts":1666812360000,"o":20719,"h":20723,"l":20706.5,"c":20706.5,"v":37.233}
{"ts":1666812420000,"o":20706.5,"h":20712,"l":20706,"c":20712,"v":29.429}
{"ts":1666812480000,"o":20712,"h":20720,"l":20710,"c":20714.5,"v":41.508}
{"ts":1666812540000,"o":20714.5,"h":20727.5,"l":20714.5,"c":20725,"v":125.923}
{"ts":1666812600000,"o":20725,"h":20725.5,"l":20724,"c":20724,"v":52.601}
{"ts":1666812660000,"o":20724,"h":20724.5,"l":20720,"c":20721,"v":26.306}
{"ts":1666812720000,"o":20721,"h":20734,"l":20721,"c":20734,"v":57.332}
{"ts":1666812780000,"o":20734,"h":20753,"l":20726.5,"c":20728,"v":437.483}
{"ts":1666812840000,"o":20728,"h":20728.5,"l":20715,"c":20715.5,"v":95.482}
{"ts":1666812900000,"o":20715.5,"h":20718,"l":20711.5,"c":20714,"v":31.209}
{"ts":1666812960000,"o":20714,"h":20727,"l":20714,"c":20727,"v":18.653}
{"ts":1666813020000,"o":20727,"h":20745.5,"l":20726.5,"c":20745.5,"v":121.839}
{"ts":1666813080000,"o":20745.5,"h":20757.5,"l":20740,"c":20740,"v":172.963}
{"ts":1666813140000,"o":20740,"h":20747,"l":20740,"c":20746.5,"v":25.573}
{"ts":1666813200000,"o":20746.5,"h":20754,"l":20746.5,"c":20753.5,"v":26.814}
{"ts":1666813260000,"o":20753.5,"h":20769.5,"l":20753.5,"c":20758,"v":154.507}
{"ts":1666813320000,"o":20758,"h":20758,"l":20745,"c":20748,"v":44.789}
{"ts":1666813380000,"o":20748,"h":20756,"l":20748,"c":20755.5,"v":14.675}
{"ts":1666813440000,"o":20755.5,"h":20758.5,"l":20755.5,"c":20758.5,"v":35.334}
{"ts":1666813500000,"o":20758.5,"h":20766,"l":20751.5,"c":20766,"v":43.964}
{"ts":1666813560000,"o":20766,"h":20776.5,"l":20764.5,"c":20764.5,"v":87.688}
{"ts":1666813620000,"o":20764.5,"h":20772.5,"l":20763.5,"c":20764,"v":27.199}
{"ts":1666813680000,"o":20764,"h":20764,"l":20746.5,"c":20746.5,"v":79.022}
{"ts":1666813740000,"o":20746.5,"h":20751.5,"l":20743,"c":20751,"v":57.553}
{"ts":1666813800000,"o":20751,"h":20751.5,"l":20724,"c":20724.5,"v":114.02}
{"ts":1666813860000,"o":20724.5,"h":20744,"l":20724,"c":20739.5,"v":46.835}
{"ts":1666813920000,"o":20739.5,"h":20749,"l":20739.5,"c":20746,"v":73.029}
{"ts":1666813980000,"o":20746,"h":20746,"l":20734,"c":20740,"v":24.517}
{"ts":1666814040000,"o":20740,"h":20744,"l":20739.5,"c":20743.5,"v":11.697}
{"ts":1666814100000,"o":20743.5,"h":20744,"l":20739.5,"c":20740,"v":18.383}
{"ts":1666814160000,"o":20740,"h":20740,"l":20735,"c":20735.5,"v":32.786}
{"ts":1666814220000,"o":20735.5,"h":20735.5,"l":20731.5,"c":20732,"v":13.073}
{"ts":1666814280000,"o":20732,"h":20732,"l":20729,"c":20731,"v":38.811}
{"ts":1666814340000,"o":20731,"h":20753.5,"l":20731,"c":20753.5,"v":77.593}
{"ts":1666814400000,"o":20753.5,"h":20769,"l":20753,"c":20757.5,"v":61.708}
{"ts":1666814460000,"o":20757.5,"h":20758,"l":20744,"c":20744.5,"v":60.935}
{"ts":1666814520000,"o":20744.5,"h":20744.5,"l":20721.5,"c":20726.5,"v":106.251}
{"ts":1666814580000,"o":20726.5,"h":20746.5,"l":20726,"c":20746.5,"v":59.442}
{"ts":1666814640000,"o":20746.5,"h":20760,"l":20746,"c":20755,"v":53.531}
{"ts":1666814700000,"o":20755,"h":20839,"l":20750,"c":20821.5,"v":1963.253}
{"ts":1666814760000,"o":20821.5,"h":20826.5,"l":20776,"c":20826.5,"v":644.112}
{"ts":1666814820000,"o":20826.5,"h":20826.5,"l":20766,"c":20774.5,"v":517.507}
{"ts":1666814880000,"o":20774.5,"h":20780,"l":20715,"c":20722,"v":386.758}
{"ts":1666814940000,"o":20722,"h":20734.5,"l":20704,"c":20707.5,"v":308.551}
{"ts":1666815000000,"o":20707.5,"h":20740,"l":20705.5,"c":20726.5,"v":195.644}
{"ts":1666815060000,"o":20726.5,"h":20733.5,"l":20714,"c":20723.5,"v":67.544}
{"ts":1666815120000,"o":20723.5,"h":20757,"l":20723.5,"c":20754.5,"v":118.43}
{"ts":1666815180000,"o":20754.5,"h":20771.5,"l":20749.5,"c":20771.5,"v":243.596}
{"ts":1666815240000,"o":20771.5,"h":20777,"l":20759.5,"c":20759.5,"v":41.487}
{"ts":1666815300000,"o":20759.5,"h":20766.5,"l":20745,"c":20745.5,"v":158.435}
{"ts":1666815360000,"o":20745.5,"h":20745.5,"l":20734,"c":20742.5,"v":55.42}
{"ts":1666815420000,"o":20742.5,"h":20745,"l":20742.5,"c":20745,"v":21.147}
{"ts":1666815480000,"o":20745,"h":20750,"l":20744.5,"c":20749.5,"v":59.656}
{"ts":1666815540000,"o":20749.5,"h":20750,"l":20730.5,"c":20731,"v":50.879}
{"ts":1666815600000,"o":20731,"h":20731,"l":20702.5,"c":20703,"v":125.578}
{"ts":1666815660000,"o":20703,"h":20707.5,"l":20692.5,"c":20702.5,"v":195.882}
{"ts":1666815720000,"o":20702.5,"h":20708.5,"l":20698.5,"c":20702,"v":26.009}
{"ts":1666815780000,"o":20702,"h":20716.5,"l":20702,"c":20716.5,"v":56.097}
{"ts":1666815840000,"o":20716.5,"h":20716.5,"l":20703.5,"c":20703.5,"v":23.288}
{"ts":1666815900000,"o":20703.5,"h":20704,"l":20695,"c":20704,"v":41.771}
{"ts":1666815960000,"o":20704,"h":20704,"l":20688,"c":20698.5,"v":55.668}
{"ts":1666816020000,"o":20698.5,"h":20708.5,"l":20694,"c":20708,"v":27.129}
{"ts":1666816080000,"o":20708,"h":20722,"l":20708,"c":20716,"v":41.533}
{"ts":1666816140000,"o":20716,"h":20716,"l":20703,"c":20703.5,"v":19.191}
{"ts":1666816200000,"o":20703.5,"h":20712,"l":20694,"c":20711.5,"v":31.262}
{"ts":1666816260000,"o":20711.5,"h":20712,"l":20700,"c":20700.5,"v":94.804}
{"ts":1666816320000,"o":20700.5,"h":20700.5,"l":20687.5,"c":20688,"v":32.615}
{"ts":1666816380000,"o":20688,"h":20700.5,"l":20687.5,"c":20696,"v":67.142}
{"ts":1666816440000,"o":20696,"h":20696.5,"l":20687,"c":20687,"v":39.286}
{"ts":1666816500000,"o":20687,"h":20691.5,"l":20687,"c":20689.5,"v":16.925}
{"ts":1666816560000,"o":20689.5,"h":20705.5,"l":20689.5,"c":20705,"v":38.237}
{"ts":1666816620000,"o":20705,"h":20715,"l":20705,"c":20714.5,"v":46.184}
{"ts":1666816680000,"o":20714.5,"h":20714.5,"l":20714,"c":20714.5,"v":46.6}
{"ts":1666816740000,"o":20714.5,"h":20714.5,"l":20711.5,"c":20711.5,"v":29.3}
{"ts":1666816800000,"o":20711.5,"h":20712,"l":20710.5,"c":20710.5,"v":27.805}
{"ts":1666816860000,"o":20710.5,"h":20712,"l":20710,"c":20712,"v":8.834}
{"ts":1666816920000,"o":20712,"h":20712,"l":20711,"c":20711.5,"v":9.53}
{"ts":1666816980000,"o":20711.5,"h":20730.5,"l":20711,"c":20730.5,"v":100.903}
{"ts":1666817040000,"o":20730.5,"h":20730.5,"l":20730,"c":20730,"v":41.299}
{"ts":1666817100000,"o":20730,"h":20730.5,"l":20730,"c":20730.5,"v":45.205}
{"ts":1666817160000,"o":20730.5,"h":20730.5,"l":20726,"c":20726,"v":19.011}
{"ts":1666817220000,"o":20726,"h":20726.5,"l":20726,"c":20726,"v":15.134}
{"ts":1666817280000,"o":20726,"h":20749.5,"l":20726,"c":20749.5,"v":65.688}
{"ts":1666817340000,"o":20749.5,"h":20760.5,"l":20749.5,"c":20760.5,"v":123.003}
{"ts":1666817400000,"o":20760.5,"h":20761,"l":20750,"c":20750.5,"v":45.003}
{"ts":1666817460000,"o":20750.5,"h":20750.5,"l":20748,"c":20748,"v":69.553}
{"ts":1666817520000,"o":20748,"h":20748.5,"l":20740.5,"c":20747.5,"v":55.598}
{"ts":1666817580000,"o":20747.5,"h":20747.5,"l":20740,"c":20740,"v":35.004}
{"ts":1666817640000,"o":20740,"h":20740.5,"l":20740,"c":20740.5,"v":9.165}
{"ts":1666817700000,"o":20740.5,"h":20740.5,"l":20730,"c":20732.5,"v":34.096}
{"ts":1666817760000,"o":20732.5,"h":20735,"l":20732.5,"c":20735,"v":13.583}
{"ts":1666817820000,"o":20735,"h":20754.5,"l":20734.5,"c":20746,"v":78.925}
{"ts":1666817880000,"o":20746,"h":20746,"l":20734.5,"c":20739.5,"v":25.709}
{"ts":1666817940000,"o":20739.5,"h":20740,"l":20733.5,"c":20734,"v":21.667}
{"ts":1666818000000,"o":20734,"h":20734,"l":20725.5,"c":20725.5,"v":75.061}
{"ts":1666818060000,"o":20725.5,"h":20726,"l":20725.5,"c":20726,"v":18.254}
{"ts":1666818120000,"o":20726,"h":20726,"l":20725.5,"c":20726,"v":49.613}
{"ts":1666818180000,"o":20726,"h":20726,"l":20716.5,"c":20716.5,"v":53.485}
{"ts":1666818240000,"o":20716.5,"h":20717,"l":20716.5,"c":20716.5,"v":18.227}
{"ts":1666818300000,"o":20716.5,"h":20723.5,"l":20716.5,"c":20723.5,"v":10.356}
{"ts":1666818360000,"o":20723.5,"h":20724.5,"l":20723,"c":20724.5,"v":21.507}
{"ts":1666818420000,"o":20724.5,"h":20725,"l":20716.5,"c":20724.5,"v":116.564}
{"ts":1666818480000,"o":20724.5,"h":20733,"l":20724.5,"c":20732.5,"v":79.843}
{"ts":1666818540000,"o":20732.5,"h":20733,"l":20726.5,"c":20727,"v":43.232}
{"ts":1666818600000,"o":20727,"h":20727,"l":20718.5,"c":20719,"v":13.975}
{"ts":1666818660000,"o":20719,"h":20719,"l":20714.5,"c":20715,"v":27.176}
{"ts":1666818720000,"o":20715,"h":20715,"l":20700,"c":20700.5,"v":52.917}
{"ts":1666818780000,"o":20700.5,"h":20700.5,"l":20690,"c":20690.5,"v":106.353}
{"ts":1666818840000,"o":20690.5,"h":20712.5,"l":20689.5,"c":20712,"v":73.74}
{"ts":1666818900000,"o":20712,"h":20720.5,"l":20712,"c":20720.5,"v":37.551}
{"ts":1666818960000,"o":20720.5,"h":20726,"l":20719.5,"c":20726,"v":21.204}
{"ts":1666819020000,"o":20726,"h":20727,"l":20719.5,"c":20719.5,"v":38.632}
{"ts":1666819080000,"o":20719.5,"h":20719.5,"l":20719,"c":20719.5,"v":15.347}
{"ts":1666819140000,"o":20719.5,"h":20720.5,"l":20719,"c":20720,"v":25.813}
{"ts":1666819200000,"o":20720,"h":20720.5,"l":20720,"c":20720.5,"v":7.366}
{"ts":1666819260000,"o":20720.5,"h":20739,"l":20720,"c":20739,"v":73.8}
{"ts":1666819320000,"o":20739,"h":20745.5,"l":20739,"c":20745,"v":38.265}
{"ts":1666819380000,"o":20745,"h":20745.5,"l":20735.5,"c":20736,"v":43.505}
{"ts":1666819440000,"o":20736,"h":20736,"l":20731.5,"c":20732,"v":22.502}
{"ts":1666819500000,"o":20732,"h":20736,"l":20729.5,"c":20736,"v":53.543}
{"ts":1666819560000,"o":20736,"h":20736,"l":20729.5,"c":20734,"v":19.522}
{"ts":1666819620000,"o":20734,"h":20736.5,"l":20733.5,"c":20736,"v":10.618}
{"ts":1666819680000,"o":20736,"h":20736.5,"l":20732.5,"c":20732.5,"v":15.105}
{"ts":1666819740000,"o":20732.5,"h":20733,"l":20728.5,"c":20729,"v":8.709}
{"ts":1666819800000,"o":20729,"h":20729,"l":20724,"c":20724.5,"v":11.346}
{"ts":1666819860000,"o":20724.5,"h":20724.5,"l":20721,"c":20721,"v":10.5}
{"ts":1666819920000,"o":20721,"h":20721.5,"l":20720.5,"c":20720.5,"v":15.332}
{"ts":1666819980000,"o":20720.5,"h":20721,"l":20711,"c":20711.5,"v":42.806}
{"ts":1666820040000,"o":20711.5,"h":20711.5,"l":20704,"c":20707.5,"v":44.361}
{"ts":1666820100000,"o":20707.5,"h":20708,"l":20707,"c":20707,"v":53.124}
{"ts":1666820160000,"o":20707,"h":20711,"l":20702,"c":20711,"v":33.192}
{"ts":1666820220000,"o":20711,"h":20711,"l":20710.5,"c":20710.5,"v":20.345}
{"ts":1666820280000,"o":20710.5,"h":20711,"l":20705.5,"c":20710.5,"v":40.469}
{"ts":1666820340000,"o":20710.5,"h":20715,"l":20710,"c":20714.5,"v":21.271}
{"ts":1666820400000,"o":20714.5,"h":20728.5,"l":20714.5,"c":20728,"v":20.789}
{"ts":1666820460000,"o":20728,"h":20732.5,"l":20728,"c":20732.5,"v":18.061}
{"ts":1666820520000,"o":20732.5,"h":20743,"l":20732,"c":20743,"v":34.072}
{"ts":1666820580000,"o":20743,"h":20746,"l":20737.5,"c":20738,"v":49.707}
{"ts":1666820640000,"o":20738,"h":20740,"l":20737.5,"c":20740,"v":35.961}
{"ts":1666820700000,"o":20740,"h":20746,"l":20739.5,"c":20746,"v":15.069}
{"ts":1666820760000,"o":20746,"h":20746,"l":20743.5,"c":20744,"v":25.507}
{"ts":1666820820000,"o":20744,"h":20744,"l":20743.5,"c":20744,"v":19.727}
{"ts":1666820880000,"o":20744,"h":20744,"l":20738,"c":20738.5,"v":19.637}
{"ts":1666820940000,"o":20738.5,"h":20738.5,"l":20736.5,"c":20737,"v":18.033}
{"ts":1666821000000,"o":20737,"h":20737,"l":20735.5,"c":20736,"v":29.613}
{"ts":1666821060000,"o":20736,"h":20736,"l":20735.5,"c":20736,"v":13.285}
{"ts":1666821120000,"o":20736,"h":20736,"l":20735.5,"c":20735.5,"v":4.488}
{"ts":1666821180000,"o":20735.5,"h":20736,"l":20735.5,"c":20735.5,"v":4.007}
{"ts":1666821240000,"o":20735.5,"h":20736,"l":20735.5,"c":20735.5,"v":9.979}
{"ts":1666821300000,"o":20735.5,"h":20736,"l":20735.5,"c":20735.5,"v":7.304}
{"ts":1666821360000,"o":20735.5,"h":20736,"l":20735.5,"c":20735.5,"v":69.389}
{"ts":1666821420000,"o":20735.5,"h":20736,"l":20735.5,"c":20735.5,"v":59.017}
{"ts":1666821480000,"o":20735.5,"h":20736,"l":20735.5,"c":20736,"v":19.668}
{"ts":1666821540000,"o":20736,"h":20736,"l":20732,"c":20732.5,"v":49.138}
{"ts":1666821600000,"o":20732.5,"h":20732.5,"l":20730.5,"c":20731,"v":34.565}
{"ts":1666821660000,"o":20731,"h":20731,"l":20726.5,"c":20726.5,"v":19.718}
{"ts":1666821720000,"o":20726.5,"h":20727,"l":20703.5,"c":20703.5,"v":41.454}
{"ts":1666821780000,"o":20703.5,"h":20704,"l":20690,"c":20702,"v":101.424}
{"ts":1666821840000,"o":20702,"h":20702,"l":20689.5,"c":20690,"v":72.59}
{"ts":1666821900000,"o":20690,"h":20690,"l":20689.5,"c":20689.5,"v":34.718}
{"ts":1666821960000,"o":20689.5,"h":20711,"l":20689.5,"c":20711,"v":106.411}
{"ts":1666822020000,"o":20711,"h":20720,"l":20710.5,"c":20719.5,"v":54.513}
{"ts":1666822080000,"o":20719.5,"h":20755,"l":20719.5,"c":20754.5,"v":95.872}
{"ts":1666822140000,"o":20754.5,"h":20820,"l":20754.5,"c":20803.5,"v":651.917}
{"ts":1666822200000,"o":20803.5,"h":20803.5,"l":20764.5,"c":20765.5,"v":119.843}
{"ts":1666822260000,"o":20765.5,"h":20772.5,"l":20765.5,"c":20772,"v":28.892}
{"ts":1666822320000,"o":20772,"h":20796,"l":20762,"c":20787.5,"v":96.241}
{"ts":1666822380000,"o":20787.5,"h":20787.5,"l":20768.5,"c":20769,"v":47.925}
{"ts":1666822440000,"o":20769,"h":20773.5,"l":20766.5,"c":20769.5,"v":38.632}
{"ts":1666822500000,"o":20769.5,"h":20770,"l":20765,"c":20765.5,"v":28.497}
{"ts":1666822560000,"o":20765.5,"h":20765.5,"l":20742.5,"c":20743,"v":45.643}
{"ts":1666822620000,"o":20743,"h":20753.5,"l":20742.5,"c":20753,"v":38.158}
{"ts":1666822680000,"o":20753,"h":20772,"l":20753,"c":20769.5,"v":23.809}
{"ts":1666822740000,"o":20769.5,"h":20787,"l":20769,"c":20782,"v":84.899}
{"ts":1666822800000,"o":20782,"h":20788,"l":20775.5,"c":20787,"v":60.638}
{"ts":1666822860000,"o":20787,"h":20818,"l":20787,"c":20808.5,"v":149.451}
{"ts":1666822920000,"o":20808.5,"h":20826.5,"l":20798.5,"c":20798.5,"v":292.108}
{"ts":1666822980000,"o":20798.5,"h":20816.5,"l":20790,"c":20816,"v":105.954}
{"ts":1666823040000,"o":20816,"h":20865.5,"l":20816,"c":20830,"v":884.596}
{"ts":1666823100000,"o":20830,"h":20850,"l":20822,"c":20835,"v":125.482}
{"ts":1666823160000,"o":20835,"h":20835.5,"l":20823,"c":20833.5,"v":100.084}
{"ts":1666823220000,"o":20833.5,"h":20833.5,"l":20821.5,"c":20831.5,"v":42.118}
{"ts":1666823280000,"o":20831.5,"h":20838.5,"l":20831.5,"c":20836.5,"v":40.032}
{"ts":1666823340000,"o":20836.5,"h":20850,"l":20836.5,"c":20848.5,"v":98.665}
{"ts":1666823400000,"o":20848.5,"h":20849,"l":20831.5,"c":20836.5,"v":127.472}
{"ts":1666823460000,"o":20836.5,"h":20870,"l":20836.5,"c":20869.5,"v":149.1}
{"ts":1666823520000,"o":20869.5,"h":20890,"l":20862.5,"c":20868,"v":422.459}
{"ts":1666823580000,"o":20868,"h":20872,"l":20845.5,"c":20850,"v":85.886}
{"ts":1666823640000,"o":20850,"h":20850,"l":20827,"c":20832.5,"v":63.371}
{"ts":1666823700000,"o":20832.5,"h":20843.5,"l":20826,"c":20826,"v":58.135}
{"ts":1666823760000,"o":20826,"h":20843.5,"l":20821,"c":20843,"v":104.94}
{"ts":1666823820000,"o":20843,"h":20847,"l":20840.5,"c":20842.5,"v":28.203}
{"ts":1666823880000,"o":20842.5,"h":20843,"l":20827,"c":20827.5,"v":38.924}
{"ts":1666823940000,"o":20827.5,"h":20834.5,"l":20827,"c":20834,"v":25.954}
{"ts":1666824000000,"o":20834,"h":20844,"l":20830.5,"c":20832,"v":44.48}
{"ts":1666824060000,"o":20832,"h":20832,"l":20820.5,"c":20820.5,"v":20.013}
{"ts":1666824120000,"o":20820.5,"h":20830,"l":20820.5,"c":20822,"v":44.084}
{"ts":1666824180000,"o":20822,"h":20822,"l":20792,"c":20795,"v":287.415}
{"ts":1666824240000,"o":20795,"h":20795.5,"l":20780.5,"c":20780.5,"v":98.386}
{"ts":1666824300000,"o":20780.5,"h":20791,"l":20780.5,"c":20790.5,"v":140.718}
{"ts":1666824360000,"o":20790.5,"h":20791,"l":20788,"c":20788,"v":20.732}
{"ts":1666824420000,"o":20788,"h":20788,"l":20770,"c":20770,"v":133.869}
{"ts":1666824480000,"o":20770,"h":20771.5,"l":20764.5,"c":20771,"v":79.875}
{"ts":1666824540000,"o":20771,"h":20771.5,"l":20757,"c":20757.5,"v":148.313}
{"ts":1666824600000,"o":20757.5,"h":20773,"l":20753,"c":20773,"v":47.494}
{"ts":1666824660000,"o":20773,"h":20773,"l":20760,"c":20760.5,"v":30.135}
{"ts":1666824720000,"o":20760.5,"h":20760.5,"l":20752,"c":20759.5,"v":45.489}
{"ts":1666824780000,"o":20759.5,"h":20760.5,"l":20758,"c":20760,"v":18.744}
{"ts":1666824840000,"o":20760,"h":20773.5,"l":20760,"c":20766.5,"v":47.853}
{"ts":1666824900000,"o":20766.5,"h":20766.5,"l":20757.5,"c":20757.5,"v":17.665}
{"ts":1666824960000,"o":20757.5,"h":20763,"l":20755,"c":20763,"v":74.301}
{"ts":1666825020000,"o":20763,"h":20777.5,"l":20763,"c":20775,"v":105.606}
{"ts":1666825080000,"o":20775,"h":20794,"l":20775,"c":20793.5,"v":79.588}
{"ts":1666825140000,"o":20793.5,"h":20809,"l":20793.5,"c":20808,"v":42.631}
{"ts":1666825200000,"o":20808,"h":20808.5,"l":20801.5,"c":20808,"v":59.84}
{"ts":1666825260000,"o":20808,"h":20808,"l":20798,"c":20801.5,"v":23.631}
{"ts":1666825320000,"o":20801.5,"h":20801.5,"l":20790,"c":20798,"v":41.537}
{"ts":1666825380000,"o":20798,"h":20809.5,"l":20795,"c":20809,"v":31.928}
{"ts":1666825440000,"o":20809,"h":20848,"l":20809,"c":20847.5,"v":147.076}
{"ts":1666825500000,"o":20847.5,"h":20873.5,"l":20840,"c":20865,"v":293.225}
{"ts":1666825560000,"o":20865,"h":20865.5,"l":20850.5,"c":20852,"v":87.656}
{"ts":1666825620000,"o":20852,"h":20852.5,"l":20841,"c":20847.5,"v":50.435}
{"ts":1666825680000,"o":20847.5,"h":20847.5,"l":20836,"c":20836,"v":64.856}
{"ts":1666825740000,"o":20836,"h":20864.5,"l":20836,"c":20856,"v":109.648}
{"ts":1666825800000,"o":20856,"h":20901,"l":20856,"c":20878,"v":603.383}
{"ts":1666825860000,"o":20878,"h":20878.5,"l":20858.5,"c":20874,"v":101.044}
{"ts":1666825920000,"o":20874,"h":20874.5,"l":20832.5,"c":20832.5,"v":197.611}
{"ts":1666825980000,"o":20832.5,"h":20834.5,"l":20822,"c":20832,"v":73.465}
{"ts":1666826040000,"o":20832,"h":20844,"l":20832,"c":20837,"v":30.474}
{"ts":1666826100000,"o":20837,"h":20837.5,"l":20817,"c":20817,"v":83.067}
{"ts":1666826160000,"o":20817,"h":20830,"l":20814.5,"c":20830,"v":91}
{"ts":1666826220000,"o":20830,"h":20830,"l":20823,"c":20823,"v":30.116}
{"ts":1666826280000,"o":20823,"h":20823.5,"l":20810.5,"c":20810.5,"v":27.978}
{"ts":1666826340000,"o":20810.5,"h":20814,"l":20800,"c":20800.5,"v":57.17}
{"ts":1666826400000,"o":20800.5,"h":20806,"l":20800,"c":20804.5,"v":30.973}
{"ts":1666826460000,"o":20804.5,"h":20812.5,"l":20804.5,"c":20812.5,"v":31.092}
{"ts":1666826520000,"o":20812.5,"h":20812.5,"l":20800.5,"c":20801,"v":34.333}
{"ts":1666826580000,"o":20801,"h":20810.5,"l":20800.5,"c":20810,"v":46.063}
{"ts":1666826640000,"o":20810,"h":20818.5,"l":20810,"c":20813.5,"v":35.352}
{"ts":1666826700000,"o":20813.5,"h":20815,"l":20806.5,"c":20806.5,"v":49.504}
{"ts":1666826760000,"o":20806.5,"h":20806.5,"l":20800.5,"c":20800.5,"v":23.167}
{"ts":1666826820000,"o":20800.5,"h":20801,"l":20800.5,"c":20801,"v":12.907}
{"ts":1666826880000,"o":20801,"h":20812,"l":20800.5,"c":20811.5,"v":40.537}
{"ts":1666826940000,"o":20811.5,"h":20812,"l":20804,"c":20811.5,"v":35.922}
{"ts":1666827000000,"o":20811.5,"h":20812,"l":20808,"c":20808,"v":22.404}
{"ts":1666827060000,"o":20808,"h":20808,"l":20791,"c":20791,"v":49.582}
{"ts":1666827120000,"o":20791,"h":20791.5,"l":20786.5,"c":20786.5,"v":41.97}
{"ts":1666827180000,"o":20786.5,"h":20801.5,"l":20782.5,"c":20801.5,"v":67.395}
{"ts":1666827240000,"o":20801.5,"h":20802.5,"l":20796,"c":20796,"v":43.652}
{"ts":1666827300000,"o":20796,"h":20796.5,"l":20782,"c":20782.5,"v":55.777}
{"ts":1666827360000,"o":20782.5,"h":20782.5,"l":20776.5,"c":20779.5,"v":48.349}
{"ts":1666827420000,"o":20779.5,"h":20796,"l":20776.5,"c":20796,"v":60.681}
{"ts":1666827480000,"o":20796,"h":20796,"l":20786,"c":20786,"v":41.215}
{"ts":1666827540000,"o":20786,"h":20786.5,"l":20782,"c":20782.5,"v":39.61}
{"ts":1666827600000,"o":20782.5,"h":20782.5,"l":20770.5,"c":20780.5,"v":71.459}
{"ts":1666827660000,"o":20780.5,"h":20781.5,"l":20777,"c":20781,"v":15.768}
{"ts":1666827720000,"o":20781,"h":20781.5,"l":20778.5,"c":20778.5,"v":18.867}
{"ts":1666827780000,"o":20778.5,"h":20782.5,"l":20778.5,"c":20782.5,"v":20.164}
{"ts":1666827840000,"o":20782.5,"h":20782.5,"l":20774.5,"c":20774.5,"v":17.778}
{"ts":1666827900000,"o":20774.5,"h":20775,"l":20757.5,"c":20757.5,"v":92.48}
{"ts":1666827960000,"o":20757.5,"h":20772,"l":20756.5,"c":20771.5,"v":76.372}
{"ts":1666828020000,"o":20771.5,"h":20781.5,"l":20771.5,"c":20780,"v":59.062}
{"ts":1666828080000,"o":20780,"h":20785,"l":20775.5,"c":20776,"v":39.744}
{"ts":1666828140000,"o":20776,"h":20781.5,"l":20775.5,"c":20780.5,"v":33.887}
{"ts":1666828200000,"o":20780.5,"h":20780.5,"l":20780,"c":20780,"v":26.18}
{"ts":1666828260000,"o":20780,"h":20780,"l":20767,"c":20767.5,"v":24.608}
{"ts":1666828320000,"o":20767.5,"h":20767.5,"l":20757.5,"c":20758,"v":183.266}
{"ts":1666828380000,"o":20758,"h":20762,"l":20757.5,"c":20762,"v":17.252}
{"ts":1666828440000,"o":20762,"h":20762,"l":20731,"c":20734.5,"v":242.794}
{"ts":1666828500000,"o":20734.5,"h":20742,"l":20727.5,"c":20741.5,"v":132.729}
{"ts":1666828560000,"o":20741.5,"h":20748.5,"l":20741.5,"c":20748.5,"v":60.556}
{"ts":1666828620000,"o":20748.5,"h":20748.5,"l":20740,"c":20741.5,"v":115.057}
{"ts":1666828680000,"o":20741.5,"h":20750.5,"l":20741.5,"c":20750,"v":30.438}
{"ts":1666828740000,"o":20750,"h":20763,"l":20750,"c":20756,"v":31.188}
{"ts":1666828800000,"o":20756,"h":20756.5,"l":20737,"c":20737,"v":112.817}
{"ts":1666828860000,"o":20737,"h":20763,"l":20737,"c":20763,"v":70.249}
{"ts":1666828920000,"o":20763,"h":20775.5,"l":20753.5,"c":20770.5,"v":125.689}
{"ts":1666828980000,"o":20770.5,"h":20770.5,"l":20753.5,"c":20754.5,"v":95.541}
{"ts":1666829040000,"o":20754.5,"h":20776,"l":20754.5,"c":20773,"v":56.757}
{"ts":1666829100000,"o":20773,"h":20773.5,"l":20766,"c":20770,"v":79.906}
{"ts":1666829160000,"o":20770,"h":20773.5,"l":20770,"c":20773,"v":24.32}
{"ts":1666829220000,"o":20773,"h":20780,"l":20773,"c":20779.5,"v":55.734}
{"ts":1666829280000,"o":20779.5,"h":20785,"l":20774,"c":20774.5,"v":66.8}
{"ts":1666829340000,"o":20774.5,"h":20775,"l":20767.5,"c":20771,"v":44.298}
{"ts":1666829400000,"o":20771,"h":20771,"l":20765,"c":20765,"v":18.804}
{"ts":1666829460000,"o":20765,"h":20773,"l":20765,"c":20772.5,"v":36.593}
{"ts":1666829520000,"o":20772.5,"h":20784,"l":20772.5,"c":20784,"v":105.556}
{"ts":1666829580000,"o":20784,"h":20789,"l":20783.5,"c":20788.5,"v":77.564}
{"ts":1666829640000,"o":20788.5,"h":20796,"l":20782.5,"c":20796,"v":83.756}
{"ts":1666829700000,"o":20796,"h":20800,"l":20795.5,"c":20800,"v":51.983}
{"ts":1666829760000,"o":20800,"h":20812,"l":20795.5,"c":20804.5,"v":115.359}
{"ts":1666829820000,"o":20804.5,"h":20812,"l":20804.5,"c":20807.5,"v":48.549}
{"ts":1666829880000,"o":20807.5,"h":20812.5,"l":20807.5,"c":20810.5,"v":14.593}
{"ts":1666829940000,"o":20810.5,"h":20828.5,"l":20808,"c":20828,"v":128.244}
{"ts":1666830000000,"o":20828,"h":20830,"l":20822.5,"c":20829.5,"v":60.598}
{"ts":1666830060000,"o":20829.5,"h":20830,"l":20818,"c":20822,"v":90.608}
{"ts":1666830120000,"o":20822,"h":20822,"l":20815,"c":20815,"v":117.298}
{"ts":1666830180000,"o":20815,"h":20815.5,"l":20798,"c":20798.5,"v":49.247}
{"ts":1666830240000,"o":20798.5,"h":20798.5,"l":20791.5,"c":20792,"v":20.57}
{"ts":1666830300000,"o":20792,"h":20792,"l":20781,"c":20781.5,"v":27.685}
{"ts":1666830360000,"o":20781.5,"h":20781.5,"l":20761,"c":20761.5,"v":104.549}
{"ts":1666830420000,"o":20761.5,"h":20761.5,"l":20752,"c":20752.5,"v":74.601}
{"ts":1666830480000,"o":20752.5,"h":20752.5,"l":20740,"c":20740.5,"v":148.716}
{"ts":1666830540000,"o":20740.5,"h":20752,"l":20740,"c":20750,"v":89.465}
{"ts":1666830600000,"o":20750,"h":20750,"l":20736,"c":20738.5,"v":39.57}
{"ts":1666830660000,"o":20738.5,"h":20744.5,"l":20738.5,"c":20744.5,"v":26.664}
{"ts":1666830720000,"o":20744.5,"h":20744.5,"l":20739.5,"c":20744.5,"v":32.006}
{"ts":1666830780000,"o":20744.5,"h":20744.5,"l":20731,"c":20731,"v":90.751}
{"ts":1666830840000,"o":20731,"h":20731.5,"l":20731,"c":20731,"v":33.68}
{"ts":1666830900000,"o":20731,"h":20731.5,"l":20710.5,"c":20720,"v":199.237}
{"ts":1666830960000,"o":20720,"h":20720,"l":20709.5,"c":20709.5,"v":90.401}
{"ts":1666831020000,"o":20709.5,"h":20717,"l":20704,"c":20713.5,"v":152.281}
{"ts":1666831080000,"o":20713.5,"h":20719,"l":20713,"c":20715.5,"v":97.871}
{"ts":1666831140000,"o":20715.5,"h":20722,"l":20708.5,"c":20708.5,"v":80.945}
{"ts":1666831200000,"o":20708.5,"h":20733.5,"l":20708.5,"c":20733,"v":74.142}
{"ts":1666831260000,"o":20733,"h":20733.5,"l":20733,"c":20733.5,"v":7.307}
{"ts":1666831320000,"o":20733.5,"h":20733.5,"l":20719.5,"c":20719.5,"v":53.421}
{"ts":1666831380000,"o":20719.5,"h":20730,"l":20719.5,"c":20729.5,"v":50.496}
{"ts":1666831440000,"o":20729.5,"h":20732,"l":20729.5,"c":20731.5,"v":47.161}
{"ts":1666831500000,"o":20731.5,"h":20731.5,"l":20727,"c":20727.5,"v":10.569}
{"ts":1666831560000,"o":20727.5,"h":20733,"l":20718.5,"c":20733,"v":37.551}
{"ts":1666831620000,"o":20733,"h":20733,"l":20732.5,"c":20733,"v":10.719}
{"ts":1666831680000,"o":20733,"h":20733,"l":20732.5,"c":20733,"v":6.861}
{"ts":1666831740000,"o":20733,"h":20733,"l":20732.5,"c":20733,"v":7.925}
{"ts":1666831800000,"o":20733,"h":20739.5,"l":20732.5,"c":20739,"v":11.303}
{"ts":1666831860000,"o":20739,"h":20739.5,"l":20732.5,"c":20733,"v":27.304}
{"ts":1666831920000,"o":20733,"h":20733,"l":20722,"c":20722,"v":17.076}
{"ts":1666831980000,"o":20722,"h":20732.5,"l":20722,"c":20732,"v":28.697}
{"ts":1666832040000,"o":20732,"h":20732.5,"l":20732,"c":20732,"v":20.18}
{"ts":1666832100000,"o":20732,"h":20741,"l":20732,"c":20741,"v":29.419}
{"ts":1666832160000,"o":20741,"h":20747,"l":20740.5,"c":20744.5,"v":67.754}
{"ts":1666832220000,"o":20744.5,"h":20744.5,"l":20734.5,"c":20735,"v":28.978}
{"ts":1666832280000,"o":20735,"h":20735,"l":20732,"c":20732.5,"v":17.521}
{"ts":1666832340000,"o":20732.5,"h":20735,"l":20732.5,"c":20735,"v":12.889}
{"ts":1666832400000,"o":20735,"h":20739,"l":20734.5,"c":20738.5,"v":31.187}
{"ts":1666832460000,"o":20738.5,"h":20747.5,"l":20738.5,"c":20741,"v":56.775}
{"ts":1666832520000,"o":20741,"h":20768,"l":20741,"c":20763.5,"v":195.504}
{"ts":1666832580000,"o":20763.5,"h":20763.5,"l":20758.5,"c":20759,"v":51.769}
{"ts":1666832640000,"o":20759,"h":20759,"l":20752,"c":20752,"v":44.208}
{"ts":1666832700000,"o":20752,"h":20760,"l":20752,"c":20755,"v":33.456}
{"ts":1666832760000,"o":20755,"h":20761.5,"l":20755,"c":20761,"v":10.795}
{"ts":1666832820000,"o":20761,"h":20763.5,"l":20759,"c":20759.5,"v":17.311}
{"ts":1666832880000,"o":20759.5,"h":20759.5,"l":20754,"c":20754,"v":53.579}
{"ts":1666832940000,"o":20754,"h":20754.5,"l":20751,"c":20751.5,"v":21.68}
{"ts":1666833000000,"o":20751.5,"h":20753,"l":20751,"c":20752.5,"v":12.562}
{"ts":1666833060000,"o":20752.5,"h":20753,"l":20752.5,"c":20752.5,"v":28.26}
{"ts":1666833120000,"o":20752.5,"h":20753,"l":20752.5,"c":20752.5,"v":2.773}
{"ts":1666833180000,"o":20752.5,"h":20759,"l":20752.5,"c":20758.5,"v":14.542}
{"ts":1666833240000,"o":20758.5,"h":20759,"l":20758.5,"c":20758.5,"v":23.171}
{"ts":1666833300000,"o":20758.5,"h":20759.5,"l":20741,"c":20745,"v":28.465}
{"ts":1666833360000,"o":20745,"h":20745,"l":20742.5,"c":20744,"v":7.264}
{"ts":1666833420000,"o":20744,"h":20758.5,"l":20744,"c":20758.5,"v":18.27}
{"ts":1666833480000,"o":20758.5,"h":20781.5,"l":20758.5,"c":20773.5,"v":186.277}
{"ts":1666833540000,"o":20773.5,"h":20784,"l":20772,"c":20779,"v":93.792}
{"ts":1666833600000,"o":20779,"h":20789,"l":20773.5,"c":20776.5,"v":181.459}
{"ts":1666833660000,"o":20776.5,"h":20783.5,"l":20776,"c":20783,"v":12.155}
{"ts":1666833720000,"o":20783,"h":20783.5,"l":20774.5,"c":20775,"v":61.151}
{"ts":1666833780000,"o":20775,"h":20777.5,"l":20775,"c":20777,"v":10.11}
{"ts":1666833840000,"o":20777,"h":20780,"l":20762,"c":20766,"v":29.159}
{"ts":1666833900000,"o":20766,"h":20766,"l":20743.5,"c":20744,"v":19.517}
{"ts":1666833960000,"o":20744,"h":20744,"l":20719.5,"c":20719.5,"v":64.728}
{"ts":1666834020000,"o":20719.5,"h":20720,"l":20710.5,"c":20710.5,"v":110.268}
{"ts":1666834080000,"o":20710.5,"h":20720.5,"l":20710.5,"c":20720.5,"v":37.223}
{"ts":1666834140000,"o":20720.5,"h":20720.5,"l":20712.5,"c":20713,"v":49.839}
{"ts":1666834200000,"o":20713,"h":20728,"l":20712.5,"c":20727.5,"v":32.008}
{"ts":1666834260000,"o":20727.5,"h":20732.5,"l":20722,"c":20722,"v":29.112}
{"ts":1666834320000,"o":20722,"h":20722.5,"l":20701.5,"c":20701.5,"v":65.698}
{"ts":1666834380000,"o":20701.5,"h":20704.5,"l":20695.5,"c":20699.5,"v":139.574}
{"ts":1666834440000,"o":20699.5,"h":20703.5,"l":20694,"c":20698.5,"v":38.832}
{"ts":1666834500000,"o":20698.5,"h":20712.5,"l":20694,"c":20712.5,"v":71.396}
{"ts":1666834560000,"o":20712.5,"h":20722.5,"l":20712,"c":20722.5,"v":56.81}
{"ts":1666834620000,"o":20722.5,"h":20731,"l":20722,"c":20722.5,"v":19.121}
{"ts":1666834680000,"o":20722.5,"h":20729,"l":20722,"c":20728.5,"v":14.956}
{"ts":1666834740000,"o":20728.5,"h":20734,"l":20728.5,"c":20734,"v":21.394}
{"ts":1666834800000,"o":20734,"h":20742,"l":20730.5,"c":20731,"v":36.307}
{"ts":1666834860000,"o":20731,"h":20731,"l":20722.5,"c":20730.5,"v":57.184}
{"ts":1666834920000,"o":20730.5,"h":20731,"l":20721,"c":20721,"v":15.693}
{"ts":1666834980000,"o":20721,"h":20721.5,"l":20721,"c":20721,"v":8.115}
{"ts":1666835040000,"o":20721,"h":20725.5,"l":20721,"c":20725.5,"v":10.818}
{"ts":1666835100000,"o":20725.5,"h":20725.5,"l":20709.5,"c":20709.5,"v":39.032}
{"ts":1666835160000,"o":20709.5,"h":20720,"l":20709.5,"c":20719.5,"v":21.276}
{"ts":1666835220000,"o":20719.5,"h":20736.5,"l":20719.5,"c":20736.5,"v":53.128}
{"ts":1666835280000,"o":20736.5,"h":20736.5,"l":20729,"c":20729.5,"v":56.532}
{"ts":1666835340000,"o":20729.5,"h":20729.5,"l":20729,"c":20729.5,"v":11.761}
{"ts":1666835400000,"o":20729.5,"h":20729.5,"l":20726,"c":20726,"v":44.529}
{"ts":1666835460000,"o":20726,"h":20726.5,"l":20726,"c":20726,"v":4.837}
{"ts":1666835520000,"o":20726,"h":20729,"l":20726,"c":20728.5,"v":16.859}
{"ts":1666835580000,"o":20728.5,"h":20729,"l":20721,"c":20721,"v":18.153}
{"ts":1666835640000,"o":20721,"h":20721.5,"l":20721,"c":20721,"v":6.194}
{"ts":1666835700000,"o":20721,"h":20721.5,"l":20720,"c":20720.5,"v":4.292}
{"ts":1666835760000,"o":20720.5,"h":20730,"l":20717.5,"c":20729.5,"v":54.346}
{"ts":1666835820000,"o":20729.5,"h":20735,"l":20729.5,"c":20731,"v":16.111}
{"ts":1666835880000,"o":20731,"h":20731,"l":20729,"c":20729.5,"v":10.487}
{"ts":1666835940000,"o":20729.5,"h":20729.5,"l":20716,"c":20716,"v":46.449}
{"ts":1666836000000,"o":20716,"h":20716.5,"l":20710,"c":20715.5,"v":19.266}
{"ts":1666836060000,"o":20715.5,"h":20716,"l":20712.5,"c":20715,"v":12.539}
{"ts":1666836120000,"o":20715,"h":20719,"l":20715,"c":20718.5,"v":12.692}
{"ts":1666836180000,"o":20718.5,"h":20719,"l":20716.5,"c":20718,"v":7.681}
{"ts":1666836240000,"o":20718,"h":20723,"l":20718,"c":20722.5,"v":44.516}
{"ts":1666836300000,"o":20722.5,"h":20731.5,"l":20722.5,"c":20731.5,"v":47.468}
{"ts":1666836360000,"o":20731.5,"h":20755,"l":20731,"c":20755,"v":84.845}
{"ts":1666836420000,"o":20755,"h":20755,"l":20744.5,"c":20745,"v":43.253}
{"ts":1666836480000,"o":20745,"h":20745,"l":20741.5,"c":20741.5,"v":48.922}
{"ts":1666836540000,"o":20741.5,"h":20753.5,"l":20741.5,"c":20753.5,"v":27.191}
{"ts":1666836600000,"o":20753.5,"h":20753.5,"l":20745.5,"c":20745.5,"v":49.861}
{"ts":1666836660000,"o":20745.5,"h":20747,"l":20737.5,"c":20742,"v":24.523}
{"ts":1666836720000,"o":20742,"h":20746.5,"l":20741,"c":20741.5,"v":13.507}
{"ts":1666836780000,"o":20741.5,"h":20750,"l":20739,"c":20749.5,"v":18.737}
{"ts":1666836840000,"o":20749.5,"h":20761.5,"l":20749.5,"c":20757,"v":36.112}
{"ts":1666836900000,"o":20757,"h":20773,"l":20756.5,"c":20768.5,"v":93.022}
{"ts":1666836960000,"o":20768.5,"h":20768.5,"l":20764.5,"c":20765,"v":19.752}
{"ts":1666837020000,"o":20765,"h":20768,"l":20760,"c":20767.5,"v":33.575}
{"ts":1666837080000,"o":20767.5,"h":20780,"l":20767.5,"c":20780,"v":58.592}
{"ts":1666837140000,"o":20780,"h":20780,"l":20758,"c":20771.5,"v":76.108}
{"ts":1666837200000,"o":20771.5,"h":20775,"l":20758,"c":20768.5,"v":171.734}
{"ts":1666837260000,"o":20768.5,"h":20777.5,"l":20750,"c":20777,"v":159.062}
{"ts":1666837320000,"o":20777,"h":20780,"l":20777,"c":20780,"v":46.064}
{"ts":1666837380000,"o":20780,"h":20780,"l":20779.5,"c":20780,"v":17.706}
{"ts":1666837440000,"o":20780,"h":20780,"l":20768.5,"c":20774.5,"v":76.038}
{"ts":1666837500000,"o":20774.5,"h":20776,"l":20774.5,"c":20776,"v":13.646}
{"ts":1666837560000,"o":20776,"h":20776,"l":20770,"c":20770.5,"v":19.476}
{"ts":1666837620000,"o":20770.5,"h":20771,"l":20767.5,"c":20768,"v":86.491}
{"ts":1666837680000,"o":20768,"h":20768,"l":20755.5,"c":20756,"v":44.978}
{"ts":1666837740000,"o":20756,"h":20756,"l":20751.5,"c":20755.5,"v":13.204}
{"ts":1666837800000,"o":20755.5,"h":20756,"l":20751.5,"c":20755.5,"v":22.661}
{"ts":1666837860000,"o":20755.5,"h":20762,"l":20755.5,"c":20762,"v":14.393}
{"ts":1666837920000,"o":20762,"h":20762,"l":20761.5,"c":20761.5,"v":7.409}
{"ts":1666837980000,"o":20761.5,"h":20765,"l":20760,"c":20765,"v":58.591}
{"ts":1666838040000,"o":20765,"h":20775,"l":20764.5,"c":20774.5,"v":20.529}
{"ts":1666838100000,"o":20774.5,"h":20780,"l":20774.5,"c":20779.5,"v":26.884}
{"ts":1666838160000,"o":20779.5,"h":20780,"l":20761,"c":20761,"v":81.168}
{"ts":1666838220000,"o":20761,"h":20761,"l":20753.5,"c":20756,"v":18.479}
{"ts":1666838280000,"o":20756,"h":20760.5,"l":20756,"c":20760.5,"v":50.585}
{"ts":1666838340000,"o":20760.5,"h":20760.5,"l":20757.5,"c":20758,"v":16.613}
{"ts":1666838400000,"o":20758,"h":20758,"l":20757.5,"c":20758,"v":21.732}
{"ts":1666838460000,"o":20758,"h":20758,"l":20757.5,"c":20757.5,"v":17.575}
{"ts":1666838520000,"o":20757.5,"h":20767.5,"l":20757.5,"c":20762,"v":28.01}
{"ts":1666838580000,"o":20762,"h":20768,"l":20759,"c":20767.5,"v":17.537}
{"ts":1666838640000,"o":20767.5,"h":20775,"l":20765,"c":20765.5,"v":64.324}
{"ts":1666838700000,"o":20765.5,"h":20776,"l":20765,"c":20775.5,"v":35.404}
{"ts":1666838760000,"o":20775.5,"h":20779,"l":20775.5,"c":20778.5,"v":21.91}
{"ts":1666838820000,"o":20778.5,"h":20779,"l":20773,"c":20773.5,"v":26.699}
{"ts":1666838880000,"o":20773.5,"h":20773.5,"l":20767.5,"c":20772.5,"v":34.978}
{"ts":1666838940000,"o":20772.5,"h":20773,"l":20772.5,"c":20773,"v":9.628}
{"ts":1666839000000,"o":20773,"h":20773,"l":20772.5,"c":20772.5,"v":23.619}
{"ts":1666839060000,"o":20772.5,"h":20773,"l":20770,"c":20770,"v":10.01}
{"ts":1666839120000,"o":20770,"h":20770.5,"l":20765,"c":20765,"v":22.91}
{"ts":1666839180000,"o":20765,"h":20768,"l":20765,"c":20767.5,"v":10.189}
{"ts":1666839240000,"o":20767.5,"h":20768,"l":20767,"c":20767,"v":30.156}
{"ts":1666839300000,"o":20767,"h":20767.5,"l":20767,"c":20767.5,"v":24.562}
{"ts":1666839360000,"o":20767.5,"h":20767.5,"l":20764.5,"c":20765,"v":6.36}
{"ts":1666839420000,"o":20765,"h":20765,"l":20748,"c":20748.5,"v":90.151}
{"ts":1666839480000,"o":20748.5,"h":20748.5,"l":20701.5,"c":20705.5,"v":361.41}
{"ts":1666839540000,"o":20705.5,"h":20705.5,"l":20672.5,"c":20675.5,"v":510.196}
{"ts":1666839600000,"o":20675.5,"h":20703.5,"l":20675,"c":20683.5,"v":245.748}
{"ts":1666839660000,"o":20683.5,"h":20683.5,"l":20566.5,"c":20620.5,"v":2046.011}
{"ts":1666839720000,"o":20620.5,"h":20650,"l":20608.5,"c":20639.5,"v":317.303}
{"ts":1666839780000,"o":20639.5,"h":20666,"l":20639,"c":20661.5,"v":368.494}
{"ts":1666839840000,"o":20661.5,"h":20686,"l":20661,"c":20666,"v":265.652}
{"ts":1666839900000,"o":20666,"h":20676,"l":20658,"c":20675.5,"v":207.265}
{"ts":1666839960000,"o":20675.5,"h":20693,"l":20672,"c":20689.5,"v":249.553}
{"ts":1666840020000,"o":20689.5,"h":20694.5,"l":20689.5,"c":20694,"v":95.727}
{"ts":1666840080000,"o":20694,"h":20699,"l":20681.5,"c":20699,"v":157.676}
{"ts":1666840140000,"o":20699,"h":20739.5,"l":20698.5,"c":20735,"v":513.074}
{"ts":1666840200000,"o":20735,"h":20735.5,"l":20711.5,"c":20711.5,"v":117.88}
{"ts":1666840260000,"o":20711.5,"h":20716.5,"l":20706.5,"c":20707,"v":38.648}
{"ts":1666840320000,"o":20707,"h":20715,"l":20698.5,"c":20707.5,"v":104.324}
{"ts":1666840380000,"o":20707.5,"h":20708,"l":20699,"c":20699.5,"v":64.515}
{"ts":1666840440000,"o":20699.5,"h":20701,"l":20688,"c":20701,"v":121.346}
{"ts":1666840500000,"o":20701,"h":20705,"l":20700.5,"c":20705,"v":30.343}
{"ts":1666840560000,"o":20705,"h":20705,"l":20684.5,"c":20684.5,"v":168.646}
{"ts":1666840620000,"o":20684.5,"h":20689,"l":20684,"c":20684.5,"v":21.529}
{"ts":1666840680000,"o":20684.5,"h":20684.5,"l":20684,"c":20684,"v":13.417}
{"ts":1666840740000,"o":20684,"h":20692.5,"l":20684,"c":20692.5,"v":37.479}
{"ts":1666840800000,"o":20692.5,"h":20692.5,"l":20684,"c":20684.5,"v":65.852}
{"ts":1666840860000,"o":20684.5,"h":20684.5,"l":20672.5,"c":20674,"v":109.331}
{"ts":1666840920000,"o":20674,"h":20674.5,"l":20670,"c":20670.5,"v":48.554}
{"ts":1666840980000,"o":20670.5,"h":20670.5,"l":20670,"c":20670,"v":12.073}
{"ts":1666841040000,"o":20670,"h":20670.5,"l":20660.5,"c":20666.5,"v":53.881}
{"ts":1666841100000,"o":20666.5,"h":20673,"l":20666.5,"c":20667,"v":57.66}
{"ts":1666841160000,"o":20667,"h":20681.5,"l":20667,"c":20681.5,"v":43.694}
{"ts":1666841220000,"o":20681.5,"h":20681.5,"l":20667.5,"c":20667.5,"v":49.832}
{"ts":1666841280000,"o":20667.5,"h":20668,"l":20657,"c":20661,"v":47.974}
{"ts":1666841340000,"o":20661,"h":20665.5,"l":20661,"c":20665,"v":76.682}
{"ts":1666841400000,"o":20665,"h":20665.5,"l":20651.5,"c":20656,"v":50.009}
{"ts":1666841460000,"o":20656,"h":20679.5,"l":20656,"c":20679,"v":65.72}
{"ts":1666841520000,"o":20679,"h":20683.5,"l":20679,"c":20683.5,"v":40.396}
{"ts":1666841580000,"o":20683.5,"h":20697.5,"l":20683,"c":20693.5,"v":41.691}
{"ts":1666841640000,"o":20693.5,"h":20697.5,"l":20690.5,"c":20697.5,"v":21.335}
{"ts":1666841700000,"o":20697.5,"h":20703.5,"l":20697,"c":20700,"v":30.061}
{"ts":1666841760000,"o":20700,"h":20708,"l":20700,"c":20701,"v":80.635}
{"ts":1666841820000,"o":20701,"h":20707,"l":20701,"c":20707,"v":19.813}
{"ts":1666841880000,"o":20707,"h":20707,"l":20703.5,"c":20703.5,"v":53.612}
{"ts":1666841940000,"o":20703.5,"h":20707,"l":20703.5,"c":20706.5,"v":30.989}
{"ts":1666842000000,"o":20706.5,"h":20709.5,"l":20706.5,"c":20709.5,"v":27.414}
{"ts":1666842060000,"o":20709.5,"h":20709.5,"l":20709,"c":20709,"v":16.321}
{"ts":1666842120000,"o":20709,"h":20709.5,"l":20706.5,"c":20707,"v":36.853}
{"ts":1666842180000,"o":20707,"h":20708.5,"l":20706.5,"c":20708.5,"v":43.409}
{"ts":1666842240000,"o":20708.5,"h":20708.5,"l":20706.5,"c":20706.5,"v":31.066}
{"ts":1666842300000,"o":20706.5,"h":20707,"l":20706.5,"c":20706.5,"v":11.001}
{"ts":1666842360000,"o":20706.5,"h":20707,"l":20706.5,"c":20706.5,"v":7.619}
{"ts":1666842420000,"o":20706.5,"h":20719.5,"l":20706.5,"c":20719,"v":109.741}
{"ts":1666842480000,"o":20719,"h":20745,"l":20719,"c":20745,"v":233.216}
{"ts":1666842540000,"o":20745,"h":20745,"l":20731.5,"c":20732,"v":50.225}
{"ts":1666842600000,"o":20732,"h":20732,"l":20722,"c":20722,"v":22.06}
{"ts":1666842660000,"o":20722,"h":20730.5,"l":20722,"c":20728,"v":39.024}
{"ts":1666842720000,"o":20728,"h":20733.5,"l":20722.5,"c":20733.5,"v":116.399}
{"ts":1666842780000,"o":20733.5,"h":20734,"l":20728,"c":20734,"v":36.026}
{"ts":1666842840000,"o":20734,"h":20745,"l":20733.5,"c":20742,"v":174.141}
{"ts":1666842900000,"o":20742,"h":20762,"l":20742,"c":20758.5,"v":212.144}
{"ts":1666842960000,"o":20758.5,"h":20760,"l":20754.5,"c":20755,"v":41.634}
{"ts":1666843020000,"o":20755,"h":20755,"l":20747,"c":20747.5,"v":26.468}
{"ts":1666843080000,"o":20747.5,"h":20747.5,"l":20739.5,"c":20740,"v":53.447}
{"ts":1666843140000,"o":20740,"h":20740,"l":20733.5,"c":20739.5,"v":114.545}
{"ts":1666843200000,"o":20739.5,"h":20744.5,"l":20739.5,"c":20744,"v":37.89}
{"ts":1666843260000,"o":20744,"h":20744.5,"l":20741,"c":20741.5,"v":33.974}
{"ts":1666843320000,"o":20741.5,"h":20745,"l":20741,"c":20745,"v":61.679}
{"ts":1666843380000,"o":20745,"h":20745,"l":20740,"c":20740,"v":37.103}
{"ts":1666843440000,"o":20740,"h":20749,"l":20740,"c":20745,"v":36.836}
{"ts":1666843500000,"o":20745,"h":20745,"l":20737,"c":20737,"v":27.701}
{"ts":1666843560000,"o":20737,"h":20744.5,"l":20737,"c":20744,"v":71.745}
{"ts":1666843620000,"o":20744,"h":20744.5,"l":20744,"c":20744,"v":12.462}
{"ts":1666843680000,"o":20744,"h":20744.5,"l":20744,"c":20744,"v":7.13}
{"ts":1666843740000,"o":20744,"h":20745,"l":20741.5,"c":20744.5,"v":17.003}
{"ts":1666843800000,"o":20744.5,"h":20745,"l":20744.5,"c":20744.5,"v":6.485}
{"ts":1666843860000,"o":20744.5,"h":20745,"l":20744,"c":20744,"v":27.558}
{"ts":1666843920000,"o":20744,"h":20744.5,"l":20744,"c":20744,"v":8.567}
{"ts":1666843980000,"o":20744,"h":20744.5,"l":20737.5,"c":20738,"v":41.586}
{"ts":1666844040000,"o":20738,"h":20738,"l":20736.5,"c":20736.5,"v":14.838}
{"ts":1666844100000,"o":20736.5,"h":20736.5,"l":20734.5,"c":20735,"v":22.404}
{"ts":1666844160000,"o":20735,"h":20735,"l":20729,"c":20729.5,"v":41.549}
{"ts":1666844220000,"o":20729.5,"h":20729.5,"l":20729,"c":20729.5,"v":47.278}
{"ts":1666844280000,"o":20729.5,"h":20729.5,"l":20729,"c":20729,"v":14.364}
{"ts":1666844340000,"o":20729,"h":20745,"l":20729,"c":20744.5,"v":32.635}
{"ts":1666844400000,"o":20744.5,"h":20752.5,"l":20744.5,"c":20752.5,"v":54.299}
{"ts":1666844460000,"o":20752.5,"h":20761,"l":20752.5,"c":20760.5,"v":76.474}
{"ts":1666844520000,"o":20760.5,"h":20772.5,"l":20760,"c":20772,"v":119.217}
{"ts":1666844580000,"o":20772,"h":20778.5,"l":20767,"c":20767.5,"v":281.201}
{"ts":1666844640000,"o":20767.5,"h":20767.5,"l":20765.5,"c":20765.5,"v":33.557}
{"ts":1666844700000,"o":20765.5,"h":20769.5,"l":20763,"c":20763,"v":54.127}
{"ts":1666844760000,"o":20763,"h":20764,"l":20762.5,"c":20763.5,"v":17.698}
{"ts":1666844820000,"o":20763.5,"h":20771.5,"l":20763.5,"c":20771.5,"v":17.037}
{"ts":1666844880000,"o":20771.5,"h":20772,"l":20771,"c":20771.5,"v":16.368}
{"ts":1666844940000,"o":20771.5,"h":20781.5,"l":20771.5,"c":20778.5,"v":54.929}
{"ts":1666845000000,"o":20778.5,"h":20789,"l":20777,"c":20788.5,"v":118.258}
{"ts":1666845060000,"o":20788.5,"h":20794.5,"l":20780,"c":20780.5,"v":88.614}
{"ts":1666845120000,"o":20780.5,"h":20780.5,"l":20775,"c":20775.5,"v":28.288}
{"ts":1666845180000,"o":20775.5,"h":20775.5,"l":20774.5,"c":20774.5,"v":41.063}
{"ts":1666845240000,"o":20774.5,"h":20775,"l":20766,"c":20768.5,"v":23.258}
{"ts":1666845300000,"o":20768.5,"h":20768.5,"l":20765,"c":20765.5,"v":15.172}
{"ts":1666845360000,"o":20765.5,"h":20765.5,"l":20763,"c":20765.5,"v":16.628}
{"ts":1666845420000,"o":20765.5,"h":20765.5,"l":20757,"c":20757,"v":20.259}
{"ts":1666845480000,"o":20757,"h":20760,"l":20757,"c":20759.5,"v":7.862}
{"ts":1666845540000,"o":20759.5,"h":20760,"l":20759.5,"c":20760,"v":10.279}
{"ts":1666845600000,"o":20760,"h":20773.5,"l":20759.5,"c":20773.5,"v":36.109}
{"ts":1666845660000,"o":20773.5,"h":20773.5,"l":20773,"c":20773.5,"v":22.57}
{"ts":1666845720000,"o":20773.5,"h":20773.5,"l":20773,"c":20773.5,"v":16.733}
{"ts":1666845780000,"o":20773.5,"h":20773.5,"l":20773,"c":20773,"v":7.359}
{"ts":1666845840000,"o":20773,"h":20773.5,"l":20766,"c":20766,"v":31.694}
{"ts":1666845900000,"o":20766,"h":20777,"l":20766,"c":20777,"v":31.611}
{"ts":1666845960000,"o":20777,"h":20788.5,"l":20776.5,"c":20788.5,"v":43.698}
{"ts":1666846020000,"o":20788.5,"h":20808,"l":20788,"c":20808,"v":335.219}
{"ts":1666846080000,"o":20808,"h":20819,"l":20800.5,"c":20802,"v":329.4}
{"ts":1666846140000,"o":20802,"h":20807.5,"l":20802,"c":20807,"v":79.775}
{"ts":1666846200000,"o":20807,"h":20807.5,"l":20795,"c":20797.5,"v":92.072}
{"ts":1666846260000,"o":20797.5,"h":20802.5,"l":20797.5,"c":20802.5,"v":19.824}
{"ts":1666846320000,"o":20802.5,"h":20820,"l":20802,"c":20820,"v":88.775}
{"ts":1666846380000,"o":20820,"h":20850,"l":20819.5,"c":20833,"v":461.05}
{"ts":1666846440000,"o":20833,"h":20839,"l":20828.5,"c":20835,"v":83.885}
{"ts":1666846500000,"o":20835,"h":20835,"l":20812,"c":20812.5,"v":74.306}
{"ts":1666846560000,"o":20812.5,"h":20820,"l":20812,"c":20820,"v":40.28}
{"ts":1666846620000,"o":20820,"h":20820,"l":20812.5,"c":20812.5,"v":46.657}
{"ts":1666846680000,"o":20812.5,"h":20813,"l":20812,"c":20812,"v":21.36}
{"ts":1666846740000,"o":20812,"h":20812.5,"l":20786,"c":20786.5,"v":135.168}
{"ts":1666846800000,"o":20786.5,"h":20786.5,"l":20778,"c":20778,"v":93.836}
{"ts":1666846860000,"o":20778,"h":20787,"l":20778,"c":20787,"v":27.608}
{"ts":1666846920000,"o":20787,"h":20787,"l":20776.5,"c":20783,"v":49.403}
{"ts":1666846980000,"o":20783,"h":20783,"l":20782.5,"c":20783,"v":43.659}
{"ts":1666847040000,"o":20783,"h":20783,"l":20782.5,"c":20782.5,"v":32.147}
{"ts":1666847100000,"o":20782.5,"h":20783,"l":20775,"c":20782.5,"v":45.275}
{"ts":1666847160000,"o":20782.5,"h":20782.5,"l":20780,"c":20780.5,"v":28.544}
{"ts":1666847220000,"o":20780.5,"h":20784,"l":20780,"c":20783.5,"v":29.493}
{"ts":1666847280000,"o":20783.5,"h":20804.5,"l":20783.5,"c":20804,"v":54.348}
{"ts":1666847340000,"o":20804,"h":20804.5,"l":20801,"c":20801,"v":100.143}
{"ts":1666847400000,"o":20801,"h":20804.5,"l":20800,"c":20800,"v":67.896}
{"ts":1666847460000,"o":20800,"h":20804.5,"l":20797.5,"c":20804.5,"v":49.986}
{"ts":1666847520000,"o":20804.5,"h":20804.5,"l":20800,"c":20800.5,"v":19.362}
{"ts":1666847580000,"o":20800.5,"h":20800.5,"l":20792,"c":20792,"v":20.774}
{"ts":1666847640000,"o":20792,"h":20817,"l":20792,"c":20813.5,"v":142.024}
{"ts":1666847700000,"o":20813.5,"h":20813.5,"l":20806.5,"c":20807.5,"v":132.677}
{"ts":1666847760000,"o":20807.5,"h":20808,"l":20805.5,"c":20805.5,"v":8.358}
{"ts":1666847820000,"o":20805.5,"h":20806,"l":20797.5,"c":20797.5,"v":30.243}
{"ts":1666847880000,"o":20797.5,"h":20805,"l":20797.5,"c":20801.5,"v":18.905}
{"ts":1666847940000,"o":20801.5,"h":20802,"l":20798,"c":20798,"v":30.971}
{"ts":1666848000000,"o":20798,"h":20798.5,"l":20798,"c":20798.5,"v":7.348}
{"ts":1666848060000,"o":20798.5,"h":20798.5,"l":20798,"c":20798.5,"v":17.671}
{"ts":1666848120000,"o":20798.5,"h":20817,"l":20798,"c":20816.5,"v":43.761}
{"ts":1666848180000,"o":20816.5,"h":20831.5,"l":20816.5,"c":20820.5,"v":175.008}
{"ts":1666848240000,"o":20820.5,"h":20824,"l":20820,"c":20823.5,"v":15.839}
{"ts":1666848300000,"o":20823.5,"h":20824,"l":20816,"c":20816.5,"v":33.622}
{"ts":1666848360000,"o":20816.5,"h":20816.5,"l":20799.5,"c":20799.5,"v":143.402}
{"ts":1666848420000,"o":20799.5,"h":20803,"l":20799,"c":20803,"v":18.019}
{"ts":1666848480000,"o":20803,"h":20812.5,"l":20802.5,"c":20812.5,"v":32.891}
{"ts":1666848540000,"o":20812.5,"h":20815.5,"l":20808.5,"c":20808.5,"v":13.198}
{"ts":1666848600000,"o":20808.5,"h":20813,"l":20804.5,"c":20812.5,"v":71.206}
{"ts":1666848660000,"o":20812.5,"h":20815,"l":20812.5,"c":20812.5,"v":97.889}
{"ts":1666848720000,"o":20812.5,"h":20817,"l":20812.5,"c":20812.5,"v":85.142}
{"ts":1666848780000,"o":20812.5,"h":20813,"l":20800,"c":20800.5,"v":44.44}
{"ts":1666848840000,"o":20800.5,"h":20805,"l":20798.5,"c":20802.5,"v":36.798}
{"ts":1666848900000,"o":20802.5,"h":20810,"l":20802.5,"c":20807.5,"v":24.234}
{"ts":1666848960000,"o":20807.5,"h":20807.5,"l":20790.5,"c":20790.5,"v":208.568}
{"ts":1666849020000,"o":20790.5,"h":20797,"l":20790.5,"c":20796.5,"v":50.135}
{"ts":1666849080000,"o":20796.5,"h":20816.5,"l":20796.5,"c":20811,"v":72.552}
{"ts":1666849140000,"o":20811,"h":20813,"l":20810.5,"c":20813,"v":87.398}
{"ts":1666849200000,"o":20813,"h":20822,"l":20812.5,"c":20819.5,"v":69.493}
{"ts":1666849260000,"o":20819.5,"h":20844,"l":20819.5,"c":20844,"v":117.442}
{"ts":1666849320000,"o":20844,"h":20861.5,"l":20843.5,"c":20854.5,"v":296.337}
{"ts":1666849380000,"o":20854.5,"h":20858,"l":20850,"c":20851.5,"v":132.072}
{"ts":1666849440000,"o":20851.5,"h":20855,"l":20848.5,"c":20848.5,"v":78.545}
{"ts":1666849500000,"o":20848.5,"h":20849,"l":20838,"c":20838.5,"v":89.368}
{"ts":1666849560000,"o":20838.5,"h":20838.5,"l":20835,"c":20835.5,"v":17.759}
{"ts":1666849620000,"o":20835.5,"h":20837,"l":20835,"c":20836.5,"v":23.345}
{"ts":1666849680000,"o":20836.5,"h":20837.5,"l":20836.5,"c":20837,"v":35.956}
{"ts":1666849740000,"o":20837,"h":20838.5,"l":20836.5,"c":20837,"v":21.802}
{"ts":1666849800000,"o":20837,"h":20837,"l":20815,"c":20815.5,"v":97.889}
{"ts":1666849860000,"o":20815.5,"h":20816,"l":20813,"c":20813.5,"v":26.688}
{"ts":1666849920000,"o":20813.5,"h":20813.5,"l":20806.5,"c":20806.5,"v":48.114}
{"ts":1666849980000,"o":20806.5,"h":20816.5,"l":20806.5,"c":20811.5,"v":42.002}
{"ts":1666850040000,"o":20811.5,"h":20823,"l":20811,"c":20823,"v":25.594}
{"ts":1666850100000,"o":20823,"h":20823,"l":20822,"c":20822.5,"v":7.207}
{"ts":1666850160000,"o":20822.5,"h":20822.5,"l":20807,"c":20807.5,"v":26.665}
{"ts":1666850220000,"o":20807.5,"h":20807.5,"l":20792.5,"c":20793,"v":92.267}
{"ts":1666850280000,"o":20793,"h":20793,"l":20792.5,"c":20793,"v":57.825}
{"ts":1666850340000,"o":20793,"h":20793,"l":20788,"c":20788.5,"v":46.059}
{"ts":1666850400000,"o":20788.5,"h":20795,"l":20777,"c":20795,"v":89.271}
{"ts":1666850460000,"o":20795,"h":20801.5,"l":20792.5,"c":20799.5,"v":26.863}
{"ts":1666850520000,"o":20799.5,"h":20819,"l":20799.5,"c":20811.5,"v":49.703}
{"ts":1666850580000,"o":20811.5,"h":20812,"l":20799.5,"c":20799.5,"v":37.412}
{"ts":1666850640000,"o":20799.5,"h":20805,"l":20793,"c":20793,"v":17.154}
{"ts":1666850700000,"o":20793,"h":20800,"l":20793,"c":20799.5,"v":31.717}
{"ts":1666850760000,"o":20799.5,"h":20800.5,"l":20799.5,"c":20800,"v":67.272}
{"ts":1666850820000,"o":20800,"h":20800.5,"l":20800,"c":20800,"v":6.667}
{"ts":1666850880000,"o":20800,"h":20800.5,"l":20795.5,"c":20795.5,"v":12.352}
{"ts":1666850940000,"o":20795.5,"h":20796,"l":20795.5,"c":20795.5,"v":9.604}
{"ts":1666851000000,"o":20795.5,"h":20796,"l":20790,"c":20790,"v":25.63}
{"ts":1666851060000,"o":20790,"h":20790.5,"l":20779,"c":20779.5,"v":63.388}
{"ts":1666851120000,"o":20779.5,"h":20779.5,"l":20779,"c":20779.5,"v":19.395}
{"ts":1666851180000,"o":20779.5,"h":20779.5,"l":20779,"c":20779.5,"v":17.594}
{"ts":1666851240000,"o":20779.5,"h":20779.5,"l":20779,"c":20779.5,"v":20.586}
{"ts":1666851300000,"o":20779.5,"h":20782.5,"l":20779,"c":20780.5,"v":51.595}
{"ts":1666851360000,"o":20780.5,"h":20781.5,"l":20780,"c":20781,"v":17.3}
{"ts":1666851420000,"o":20781,"h":20783.5,"l":20771,"c":20771,"v":70.098}
{"ts":1666851480000,"o":20771,"h":20781,"l":20771,"c":20780.5,"v":47.311}
{"ts":1666851540000,"o":20780.5,"h":20792,"l":20780.5,"c":20791.5,"v":46.05}
{"ts":1666851600000,"o":20791.5,"h":20807.5,"l":20791.5,"c":20807,"v":65.015}
{"ts":1666851660000,"o":20807,"h":20808,"l":20807,"c":20807.5,"v":24.3}
{"ts":1666851720000,"o":20807.5,"h":20812,"l":20804,"c":20809.5,"v":51.086}
{"ts":1666851780000,"o":20809.5,"h":20810,"l":20806.5,"c":20806.5,"v":17.113}
{"ts":1666851840000,"o":20806.5,"h":20809,"l":20804.5,"c":20805,"v":28.18}
{"ts":1666851900000,"o":20805,"h":20805,"l":20804.5,"c":20805,"v":9.337}
{"ts":1666851960000,"o":20805,"h":20805,"l":20802.5,"c":20804.5,"v":13.861}
{"ts":1666852020000,"o":20804.5,"h":20805,"l":20804.5,"c":20804.5,"v":15.752}
{"ts":1666852080000,"o":20804.5,"h":20805,"l":20802.5,"c":20803,"v":20.732}
{"ts":1666852140000,"o":20803,"h":20803,"l":20792,"c":20792,"v":21.13}
{"ts":1666852200000,"o":20792,"h":20792.5,"l":20776,"c":20776,"v":39.545}
{"ts":1666852260000,"o":20776,"h":20776.5,"l":20760.5,"c":20769.5,"v":144.031}
{"ts":1666852320000,"o":20769.5,"h":20770,"l":20761.5,"c":20761.5,"v":46.664}
{"ts":1666852380000,"o":20761.5,"h":20762.5,"l":20761.5,"c":20762,"v":25.948}
{"ts":1666852440000,"o":20762,"h":20762.5,"l":20753.5,"c":20760,"v":95.297}
{"ts":1666852500000,"o":20760,"h":20768.5,"l":20758,"c":20758,"v":66.554}
{"ts":1666852560000,"o":20758,"h":20758.5,"l":20745.5,"c":20746,"v":90.509}
{"ts":1666852620000,"o":20746,"h":20746,"l":20733.5,"c":20740.5,"v":127.916}
{"ts":1666852680000,"o":20740.5,"h":20740.5,"l":20730,"c":20733.5,"v":110.213}
{"ts":1666852740000,"o":20733.5,"h":20736.5,"l":20727,"c":20729.5,"v":85.575}
{"ts":1666852800000,"o":20729.5,"h":20743.5,"l":20729.5,"c":20743,"v":70.773}
{"ts":1666852860000,"o":20743,"h":20743.5,"l":20738,"c":20738,"v":45.885}
{"ts":1666852920000,"o":20738,"h":20742.5,"l":20738,"c":20740,"v":20.767}
{"ts":1666852980000,"o":20740,"h":20742.5,"l":20722,"c":20722.5,"v":78.832}
{"ts":1666853040000,"o":20722.5,"h":20722.5,"l":20717,"c":20717,"v":71.758}
{"ts":1666853100000,"o":20717,"h":20727,"l":20717,"c":20726.5,"v":169.626}
{"ts":1666853160000,"o":20726.5,"h":20727,"l":20717.5,"c":20718,"v":60.355}
{"ts":1666853220000,"o":20718,"h":20718,"l":20715,"c":20715,"v":55.21}
{"ts":1666853280000,"o":20715,"h":20722,"l":20713,"c":20719.5,"v":34.133}
{"ts":1666853340000,"o":20719.5,"h":20719.5,"l":20695,"c":20697,"v":327.09}
{"ts":1666853400000,"o":20697,"h":20722,"l":20697,"c":20722,"v":117.855}
{"ts":1666853460000,"o":20722,"h":20731,"l":20721.5,"c":20731,"v":36.41}
{"ts":1666853520000,"o":20731,"h":20740,"l":20727,"c":20738,"v":141.718}
{"ts":1666853580000,"o":20738,"h":20738.5,"l":20738,"c":20738.5,"v":21.836}
{"ts":1666853640000,"o":20738.5,"h":20738.5,"l":20735,"c":20735,"v":27.44}
{"ts":1666853700000,"o":20735,"h":20735.5,"l":20729,"c":20729.5,"v":30.172}
{"ts":1666853760000,"o":20729.5,"h":20733,"l":20729,"c":20733,"v":31.258}
{"ts":1666853820000,"o":20733,"h":20733,"l":20730.5,"c":20731,"v":9.7}
{"ts":1666853880000,"o":20731,"h":20731,"l":20705,"c":20705,"v":43.681}
{"ts":1666853940000,"o":20705,"h":20715,"l":20705,"c":20708.5,"v":99.228}
{"ts":1666854000000,"o":20708.5,"h":20709,"l":20691,"c":20698.5,"v":227.965}
{"ts":1666854060000,"o":20698.5,"h":20705,"l":20680,"c":20680.5,"v":169.668}
{"ts":1666854120000,"o":20680.5,"h":20710,"l":20680,"c":20702,"v":329.684}
{"ts":1666854180000,"o":20702,"h":20722.5,"l":20702,"c":20722.5,"v":88.533}
{"ts":1666854240000,"o":20722.5,"h":20722.5,"l":20720,"c":20720.5,"v":60.221}
{"ts":1666854300000,"o":20720.5,"h":20720.5,"l":20718,"c":20720.5,"v":47.656}
{"ts":1666854360000,"o":20720.5,"h":20729.5,"l":20720,"c":20729.5,"v":29.955}
{"ts":1666854420000,"o":20729.5,"h":20729.5,"l":20720,"c":20729.5,"v":115.649}
{"ts":1666854480000,"o":20729.5,"h":20729.5,"l":20721,"c":20727,"v":51.655}
{"ts":1666854540000,"o":20727,"h":20736.5,"l":20726.5,"c":20736.5,"v":89.004}
{"ts":1666854600000,"o":20736.5,"h":20736.5,"l":20726,"c":20730,"v":26.907}
{"ts":1666854660000,"o":20730,"h":20730.5,"l":20725,"c":20725,"v":28.548}
{"ts":1666854720000,"o":20725,"h":20734,"l":20725,"c":20730.5,"v":79.801}
{"ts":1666854780000,"o":20730.5,"h":20730.5,"l":20725.5,"c":20728.5,"v":32.882}
{"ts":1666854840000,"o":20728.5,"h":20734,"l":20728,"c":20730,"v":30.07}
{"ts":1666854900000,"o":20730,"h":20732,"l":20724.5,"c":20725.5,"v":46.172}
{"ts":1666854960000,"o":20725.5,"h":20725.5,"l":20722.5,"c":20723,"v":29.698}
{"ts":1666855020000,"o":20723,"h":20730,"l":20722.5,"c":20729.5,"v":20.127}
{"ts":1666855080000,"o":20729.5,"h":20730,"l":20714,"c":20714.5,"v":43.182}
{"ts":1666855140000,"o":20714.5,"h":20719,"l":20710.5,"c":20718.5,"v":23.494}
{"ts":1666855200000,"o":20718.5,"h":20732.5,"l":20718.5,"c":20732,"v":47.525}
{"ts":1666855260000,"o":20732,"h":20736,"l":20732,"c":20736,"v":34.433}
{"ts":1666855320000,"o":20736,"h":20745,"l":20735.5,"c":20744.5,"v":56.81}
{"ts":1666855380000,"o":20744.5,"h":20754,"l":20744.5,"c":20748,"v":71.919}
{"ts":1666855440000,"o":20748,"h":20748,"l":20732,"c":20732.5,"v":44.945}
{"ts":1666855500000,"o":20732.5,"h":20732.5,"l":20732,"c":20732.5,"v":37.899}
{"ts":1666855560000,"o":20732.5,"h":20740,"l":20732,"c":20740,"v":25.44}
{"ts":1666855620000,"o":20740,"h":20740,"l":20723,"c":20723.5,"v":21.499}
{"ts":1666855680000,"o":20723.5,"h":20723.5,"l":20715.5,"c":20716,"v":27.259}
{"ts":1666855740000,"o":20716,"h":20716,"l":20705,"c":20705.5,"v":76.141}
{"ts":1666855800000,"o":20705.5,"h":20722,"l":20705,"c":20712.5,"v":74.986}
{"ts":1666855860000,"o":20712.5,"h":20713,"l":20706,"c":20709.5,"v":58.879}
{"ts":1666855920000,"o":20709.5,"h":20719.5,"l":20709.5,"c":20714,"v":35.545}
{"ts":1666855980000,"o":20714,"h":20714,"l":20702,"c":20702.5,"v":45.156}
{"ts":1666856040000,"o":20702.5,"h":20702.5,"l":20701,"c":20701.5,"v":21.238}
{"ts":1666856100000,"o":20701.5,"h":20711,"l":20701,"c":20711,"v":32.104}
{"ts":1666856160000,"o":20711,"h":20711,"l":20700,"c":20700.5,"v":88.216}
{"ts":1666856220000,"o":20700.5,"h":20700.5,"l":20698.5,"c":20698.5,"v":34.287}
{"ts":1666856280000,"o":20698.5,"h":20706.5,"l":20682,"c":20682.5,"v":143.534}
{"ts":1666856340000,"o":20682.5,"h":20689.5,"l":20680,"c":20686,"v":96.068}
{"ts":1666856400000,"o":20686,"h":20690.5,"l":20676,"c":20690,"v":88.636}
{"ts":1666856460000,"o":20690,"h":20690.5,"l":20680,"c":20680,"v":43.569}
{"ts":1666856520000,"o":20680,"h":20680.5,"l":20667.5,"c":20668,"v":87.277}
{"ts":1666856580000,"o":20668,"h":20681.5,"l":20668,"c":20681.5,"v":95.652}
{"ts":1666856640000,"o":20681.5,"h":20681.5,"l":20674,"c":20674.5,"v":45.093}
{"ts":1666856700000,"o":20674.5,"h":20681.5,"l":20674,"c":20681.5,"v":54.765}
{"ts":1666856760000,"o":20681.5,"h":20696.5,"l":20681,"c":20696,"v":82.34}
{"ts":1666856820000,"o":20696,"h":20700,"l":20696,"c":20700,"v":35.816}
{"ts":1666856880000,"o":20700,"h":20711.5,"l":20699.5,"c":20707.5,"v":81.637}
{"ts":1666856940000,"o":20707.5,"h":20723,"l":20707,"c":20722,"v":160.282}
{"ts":1666857000000,"o":20722,"h":20722,"l":20713,"c":20719,"v":38.896}
{"ts":1666857060000,"o":20719,"h":20719.5,"l":20716.5,"c":20717,"v":55.079}
{"ts":1666857120000,"o":20717,"h":20717,"l":20710,"c":20710,"v":27.936}
{"ts":1666857180000,"o":20710,"h":20711,"l":20703,"c":20703,"v":28.403}
{"ts":1666857240000,"o":20703,"h":20706.5,"l":20703,"c":20706.5,"v":21.021}
{"ts":1666857300000,"o":20706.5,"h":20706.5,"l":20705,"c":20705.5,"v":18.829}
{"ts":1666857360000,"o":20705.5,"h":20705.5,"l":20688,"c":20688.5,"v":167.363}
{"ts":1666857420000,"o":20688.5,"h":20692,"l":20688,"c":20691.5,"v":21.782}
{"ts":1666857480000,"o":20691.5,"h":20691.5,"l":20688.5,"c":20688.5,"v":11.608}
{"ts":1666857540000,"o":20688.5,"h":20700,"l":20688.5,"c":20700,"v":59.422}
{"ts":1666857600000,"o":20700,"h":20700,"l":20693,"c":20693,"v":30.493}
{"ts":1666857660000,"o":20693,"h":20693,"l":20686,"c":20686.5,"v":47.792}
{"ts":1666857720000,"o":20686.5,"h":20692,"l":20683.5,"c":20684,"v":60.493}
{"ts":1666857780000,"o":20684,"h":20687.5,"l":20682,"c":20684,"v":74.348}
{"ts":1666857840000,"o":20684,"h":20703,"l":20684,"c":20701.5,"v":79.481}
{"ts":1666857900000,"o":20701.5,"h":20701.5,"l":20701,"c":20701.5,"v":11.118}
{"ts":1666857960000,"o":20701.5,"h":20704,"l":20700,"c":20704,"v":35.766}
{"ts":1666858020000,"o":20704,"h":20706.5,"l":20686.5,"c":20686.5,"v":58.838}
{"ts":1666858080000,"o":20686.5,"h":20691,"l":20686.5,"c":20690.5,"v":22.249}
{"ts":1666858140000,"o":20690.5,"h":20703,"l":20690.5,"c":20702.5,"v":30.889}
{"ts":1666858200000,"o":20702.5,"h":20706,"l":20702.5,"c":20705.5,"v":33.639}
{"ts":1666858260000,"o":20705.5,"h":20720,"l":20705.5,"c":20719.5,"v":120.437}
{"ts":1666858320000,"o":20719.5,"h":20722.5,"l":20719.5,"c":20720,"v":70.029}
{"ts":1666858380000,"o":20720,"h":20725.5,"l":20720,"c":20720.5,"v":69.97}
{"ts":1666858440000,"o":20720.5,"h":20724.5,"l":20720,"c":20724,"v":56.007}
{"ts":1666858500000,"o":20724,"h":20724.5,"l":20713,"c":20720,"v":61.332}
{"ts":1666858560000,"o":20720,"h":20720,"l":20716.5,"c":20717,"v":76.243}
{"ts":1666858620000,"o":20717,"h":20725.5,"l":20709.5,"c":20725,"v":95.499}
{"ts":1666858680000,"o":20725,"h":20725.5,"l":20725,"c":20725.5,"v":23.725}
{"ts":1666858740000,"o":20725.5,"h":20725.5,"l":20719,"c":20719.5,"v":87.323}
{"ts":1666858800000,"o":20719.5,"h":20719.5,"l":20702.5,"c":20703,"v":60.241}
{"ts":1666858860000,"o":20703,"h":20710.5,"l":20702.5,"c":20706,"v":43.664}
{"ts":1666858920000,"o":20706,"h":20706,"l":20704.5,"c":20705,"v":7.044}
{"ts":1666858980000,"o":20705,"h":20705,"l":20701.5,"c":20702,"v":29.802}
{"ts":1666859040000,"o":20702,"h":20702,"l":20701.5,"c":20701.5,"v":10.373}
{"ts":1666859100000,"o":20701.5,"h":20705,"l":20701.5,"c":20704.5,"v":24.148}
{"ts":1666859160000,"o":20704.5,"h":20705,"l":20704.5,"c":20704.5,"v":30.596}
{"ts":1666859220000,"o":20704.5,"h":20723.5,"l":20704.5,"c":20723,"v":50.936}
{"ts":1666859280000,"o":20723,"h":20723.5,"l":20720,"c":20720.5,"v":16.022}
{"ts":1666859340000,"o":20720.5,"h":20720.5,"l":20716,"c":20718.5,"v":19.414}
{"ts":1666859400000,"o":20718.5,"h":20720.5,"l":20718.5,"c":20720,"v":17.432}
{"ts":1666859460000,"o":20720,"h":20724,"l":20720,"c":20723.5,"v":26.735}
{"ts":1666859520000,"o":20723.5,"h":20724,"l":20723,"c":20723.5,"v":20.519}
{"ts":1666859580000,"o":20723.5,"h":20723.5,"l":20716.5,"c":20717,"v":24.688}
{"ts":1666859640000,"o":20717,"h":20717,"l":20715.5,"c":20715.5,"v":76.371}
{"ts":1666859700000,"o":20715.5,"h":20716,"l":20715.5,"c":20715.5,"v":21.554}
{"ts":1666859760000,"o":20715.5,"h":20716,"l":20715,"c":20715.5,"v":43.82}
{"ts":1666859820000,"o":20715.5,"h":20715.5,"l":20715,"c":20715.5,"v":22.039}
{"ts":1666859880000,"o":20715.5,"h":20715.5,"l":20715,"c":20715.5,"v":33.791}
{"ts":1666859940000,"o":20715.5,"h":20715.5,"l":20715,"c":20715.5,"v":18.203}
{"ts":1666860000000,"o":20715.5,"h":20715.5,"l":20703,"c":20703.5,"v":82.034}
{"ts":1666860060000,"o":20703.5,"h":20703.5,"l":20674.5,"c":20675,"v":117.448}
{"ts":1666860120000,"o":20675,"h":20688.5,"l":20675,"c":20688.5,"v":57.169}
{"ts":1666860180000,"o":20688.5,"h":20688.5,"l":20688,"c":20688,"v":22.506}
{"ts":1666860240000,"o":20688,"h":20688.5,"l":20680.5,"c":20687,"v":67.68}
{"ts":1666860300000,"o":20687,"h":20687,"l":20677.5,"c":20678,"v":56.81}
{"ts":1666860360000,"o":20678,"h":20701,"l":20677.5,"c":20701,"v":107.217}
{"ts":1666860420000,"o":20701,"h":20705,"l":20700.5,"c":20701,"v":21.834}
{"ts":1666860480000,"o":20701,"h":20701,"l":20698.5,"c":20699.5,"v":18.919}
{"ts":1666860540000,"o":20699.5,"h":20711,"l":20699.5,"c":20711,"v":33.114}
{"ts":1666860600000,"o":20711,"h":20729.5,"l":20710.5,"c":20729,"v":142.053}
{"ts":1666860660000,"o":20729,"h":20735,"l":20726,"c":20734.5,"v":81.78}
{"ts":1666860720000,"o":20734.5,"h":20739,"l":20728,"c":20728,"v":88.361}
{"ts":1666860780000,"o":20728,"h":20730,"l":20705.5,"c":20705.5,"v":29.422}
{"ts":1666860840000,"o":20705.5,"h":20706,"l":20698,"c":20698,"v":23.392}
{"ts":1666860900000,"o":20698,"h":20702.5,"l":20698,"c":20702,"v":19.758}
{"ts":1666860960000,"o":20702,"h":20702.5,"l":20700,"c":20700.5,"v":11.467}
{"ts":1666861020000,"o":20700.5,"h":20703.5,"l":20700,"c":20703.5,"v":13.353}
{"ts":1666861080000,"o":20703.5,"h":20703.5,"l":20703,"c":20703.5,"v":8.33}
{"ts":1666861140000,"o":20703.5,"h":20707,"l":20703,"c":20703.5,"v":15.5}
{"ts":1666861200000,"o":20703.5,"h":20703.5,"l":20690,"c":20690.5,"v":58.353}
{"ts":1666861260000,"o":20690.5,"h":20690.5,"l":20685,"c":20689.5,"v":25.059}
{"ts":1666861320000,"o":20689.5,"h":20692.5,"l":20689.5,"c":20689.5,"v":43.053}
{"ts":1666861380000,"o":20689.5,"h":20690,"l":20681,"c":20681,"v":53.258}
{"ts":1666861440000,"o":20681,"h":20681.5,"l":20680,"c":20680,"v":34.788}
{"ts":1666861500000,"o":20680,"h":20680.5,"l":20645,"c":20645,"v":489.792}
{"ts":1666861560000,"o":20645,"h":20655.5,"l":20623,"c":20632.5,"v":452.316}
{"ts":1666861620000,"o":20632.5,"h":20640,"l":20608,"c":20633,"v":334.604}
{"ts":1666861680000,"o":20633,"h":20633.5,"l":20614,"c":20624,"v":184.767}
{"ts":1666861740000,"o":20624,"h":20649.5,"l":20624,"c":20649.5,"v":341.173}
{"ts":1666861800000,"o":20649.5,"h":20649.5,"l":20637,"c":20637,"v":149.555}
{"ts":1666861860000,"o":20637,"h":20637.5,"l":20637,"c":20637,"v":35.151}
{"ts":1666861920000,"o":20637,"h":20637.5,"l":20632.5,"c":20632.5,"v":65.581}
{"ts":1666861980000,"o":20632.5,"h":20633,"l":20628,"c":20628,"v":64.78}
{"ts":1666862040000,"o":20628,"h":20628,"l":20627,"c":20627,"v":85.499}
{"ts":1666862100000,"o":20627,"h":20627.5,"l":20608.5,"c":20609,"v":239.233}
{"ts":1666862160000,"o":20609,"h":20611.5,"l":20608.5,"c":20611,"v":103.946}
{"ts":1666862220000,"o":20611,"h":20619,"l":20574.5,"c":20584,"v":590.545}
{"ts":1666862280000,"o":20584,"h":20615,"l":20584,"c":20614.5,"v":340.974}
{"ts":1666862340000,"o":20614.5,"h":20627,"l":20614.5,"c":20626.5,"v":123.337}
{"ts":1666862400000,"o":20626.5,"h":20643,"l":20626.5,"c":20642.5,"v":192.045}
{"ts":1666862460000,"o":20642.5,"h":20649.5,"l":20637,"c":20637,"v":153.915}
{"ts":1666862520000,"o":20637,"h":20637.5,"l":20627.5,"c":20633,"v":83.435}
{"ts":1666862580000,"o":20633,"h":20641,"l":20630.5,"c":20640.5,"v":51.809}
{"ts":1666862640000,"o":20640.5,"h":20641,"l":20637,"c":20637.5,"v":38.508}
{"ts":1666862700000,"o":20637.5,"h":20637.5,"l":20618,"c":20618.5,"v":94.019}
{"ts":1666862760000,"o":20618.5,"h":20624.5,"l":20617.5,"c":20624.5,"v":87.707}
{"ts":1666862820000,"o":20624.5,"h":20624.5,"l":20624,"c":20624,"v":32.555}
{"ts":1666862880000,"o":20624,"h":20624.5,"l":20624,"c":20624,"v":15.062}
{"ts":1666862940000,"o":20624,"h":20631.5,"l":20624,"c":20627.5,"v":38.106}
{"ts":1666863000000,"o":20627.5,"h":20635,"l":20626,"c":20635,"v":62.062}
{"ts":1666863060000,"o":20635,"h":20639,"l":20627,"c":20627.5,"v":64.369}
{"ts":1666863120000,"o":20627.5,"h":20627.5,"l":20604,"c":20610,"v":99.907}
{"ts":1666863180000,"o":20610,"h":20620,"l":20610,"c":20619.5,"v":63.691}
{"ts":1666863240000,"o":20619.5,"h":20620.5,"l":20619.5,"c":20620,"v":27.02}
{"ts":1666863300000,"o":20620,"h":20627.5,"l":20620,"c":20627.5,"v":42.351}
{"ts":1666863360000,"o":20627.5,"h":20627.5,"l":20627,"c":20627.5,"v":14.065}
{"ts":1666863420000,"o":20627.5,"h":20627.5,"l":20612.5,"c":20612.5,"v":28.457}
{"ts":1666863480000,"o":20612.5,"h":20617,"l":20612.5,"c":20616.5,"v":41.368}
{"ts":1666863540000,"o":20616.5,"h":20617,"l":20616,"c":20616.5,"v":29.657}
{"ts":1666863600000,"o":20616.5,"h":20618.5,"l":20615.5,"c":20616,"v":16.002}
{"ts":1666863660000,"o":20616,"h":20616,"l":20582,"c":20582,"v":277.759}
{"ts":1666863720000,"o":20582,"h":20591.5,"l":20576,"c":20584.5,"v":231.002}
{"ts":1666863780000,"o":20584.5,"h":20591,"l":20506,"c":20591,"v":2069.607}
{"ts":1666863840000,"o":20591,"h":20598.5,"l":20585,"c":20593.5,"v":291.721}
{"ts":1666863900000,"o":20593.5,"h":20599.5,"l":20572,"c":20579.5,"v":198.516}
{"ts":1666863960000,"o":20579.5,"h":20592,"l":20579.5,"c":20592,"v":107.463}
{"ts":1666864020000,"o":20592,"h":20600,"l":20591.5,"c":20600,"v":114.404}
{"ts":1666864080000,"o":20600,"h":20600,"l":20586,"c":20590,"v":64.246}
{"ts":1666864140000,"o":20590,"h":20592,"l":20590,"c":20592,"v":36.328}
{"ts":1666864200000,"o":20592,"h":20608,"l":20591.5,"c":20607.5,"v":145.833}
{"ts":1666864260000,"o":20607.5,"h":20624.5,"l":20607.5,"c":20618,"v":179.546}
{"ts":1666864320000,"o":20618,"h":20626,"l":20615.5,"c":20626,"v":66.953}
{"ts":1666864380000,"o":20626,"h":20626,"l":20616.5,"c":20622,"v":108.963}
{"ts":1666864440000,"o":20622,"h":20627,"l":20621.5,"c":20622.5,"v":136.85}
{"ts":1666864500000,"o":20622.5,"h":20622.5,"l":20620,"c":20620.5,"v":56.381}
{"ts":1666864560000,"o":20620.5,"h":20620.5,"l":20607.5,"c":20607.5,"v":77.263}
{"ts":1666864620000,"o":20607.5,"h":20615,"l":20607.5,"c":20610,"v":83.013}
{"ts":1666864680000,"o":20610,"h":20613.5,"l":20607.5,"c":20613,"v":36.431}
{"ts":1666864740000,"o":20613,"h":20618.5,"l":20602,"c":20602,"v":135.43}
{"ts":1666864800000,"o":20602,"h":20602.5,"l":20600,"c":20600.5,"v":45.263}
{"ts":1666864860000,"o":20600.5,"h":20600.5,"l":20600,"c":20600.5,"v":28.251}
{"ts":1666864920000,"o":20600.5,"h":20600.5,"l":20572,"c":20572,"v":148.667}
{"ts":1666864980000,"o":20572,"h":20576.5,"l":20567,"c":20574,"v":176.27}
{"ts":1666865040000,"o":20574,"h":20581,"l":20573.5,"c":20581,"v":47.446}
{"ts":1666865100000,"o":20581,"h":20589.5,"l":20578,"c":20578.5,"v":80.896}
{"ts":1666865160000,"o":20578.5,"h":20578.5,"l":20561,"c":20567.5,"v":122.407}
{"ts":1666865220000,"o":20567.5,"h":20568,"l":20553.5,"c":20555.5,"v":231.533}
{"ts":1666865280000,"o":20555.5,"h":20560,"l":20555,"c":20559.5,"v":41.975}
{"ts":1666865340000,"o":20559.5,"h":20560,"l":20545,"c":20548.5,"v":208.575}
{"ts":1666865400000,"o":20548.5,"h":20560,"l":20548.5,"c":20556.5,"v":93.303}
{"ts":1666865460000,"o":20556.5,"h":20577.5,"l":20556.5,"c":20577,"v":168.022}
{"ts":1666865520000,"o":20577,"h":20583,"l":20576.5,"c":20578,"v":51.444}
{"ts":1666865580000,"o":20578,"h":20587.5,"l":20578,"c":20587.5,"v":114.906}
{"ts":1666865640000,"o":20587.5,"h":20587.5,"l":20577.5,"c":20581,"v":98.07}
{"ts":1666865700000,"o":20581,"h":20581.5,"l":20563.5,"c":20566.5,"v":96.455}
{"ts":1666865760000,"o":20566.5,"h":20582.5,"l":20566,"c":20582,"v":61.196}
{"ts":1666865820000,"o":20582,"h":20590,"l":20582,"c":20587.5,"v":54.912}
{"ts":1666865880000,"o":20587.5,"h":20593,"l":20587.5,"c":20589,"v":47.132}
{"ts":1666865940000,"o":20589,"h":20594.5,"l":20589,"c":20594,"v":42.605}
{"ts":1666866000000,"o":20594,"h":20604,"l":20594,"c":20604,"v":97.266}
{"ts":1666866060000,"o":20604,"h":20605,"l":20600.5,"c":20601,"v":153.265}
{"ts":1666866120000,"o":20601,"h":20609.5,"l":20600.5,"c":20609,"v":38.341}
{"ts":1666866180000,"o":20609,"h":20610,"l":20600.5,"c":20603.5,"v":76.424}
{"ts":1666866240000,"o":20603.5,"h":20604,"l":20598,"c":20598.5,"v":30.175}
{"ts":1666866300000,"o":20598.5,"h":20598.5,"l":20591,"c":20591.5,"v":22.619}
{"ts":1666866360000,"o":20591.5,"h":20591.5,"l":20590,"c":20590.5,"v":26.515}
{"ts":1666866420000,"o":20590.5,"h":20590.5,"l":20587,"c":20587,"v":26.604}
{"ts":1666866480000,"o":20587,"h":20587.5,"l":20584,"c":20585.5,"v":35.315}
{"ts":1666866540000,"o":20585.5,"h":20589,"l":20585.5,"c":20588.5,"v":44.722}
{"ts":1666866600000,"o":20588.5,"h":20594,"l":20563.5,"c":20566.5,"v":287.709}
{"ts":1666866660000,"o":20566.5,"h":20585,"l":20530,"c":20555,"v":533.023}
{"ts":1666866720000,"o":20555,"h":20573,"l":20554.5,"c":20572,"v":180.712}
{"ts":1666866780000,"o":20572,"h":20581,"l":20572,"c":20581,"v":79.939}
{"ts":1666866840000,"o":20581,"h":20581.5,"l":20580.5,"c":20581.5,"v":26.352}
{"ts":1666866900000,"o":20581.5,"h":20581.5,"l":20562.5,"c":20563,"v":70.642}
{"ts":1666866960000,"o":20563,"h":20569,"l":20562.5,"c":20569,"v":39.539}
{"ts":1666867020000,"o":20569,"h":20570,"l":20557,"c":20557,"v":33.226}
{"ts":1666867080000,"o":20557,"h":20557.5,"l":20540,"c":20547,"v":110.283}
{"ts":1666867140000,"o":20547,"h":20548,"l":20520.5,"c":20538,"v":279.302}
{"ts":1666867200000,"o":20538,"h":20549.5,"l":20538,"c":20542,"v":75.397}
{"ts":1666867260000,"o":20542,"h":20542,"l":20476,"c":20506.5,"v":1356.409}
{"ts":1666867320000,"o":20506.5,"h":20517,"l":20470,"c":20500,"v":734.163}
{"ts":1666867380000,"o":20500,"h":20500,"l":20450.5,"c":20492.5,"v":654.146}
{"ts":1666867440000,"o":20492.5,"h":20511.5,"l":20483.5,"c":20490.5,"v":279.014}
{"ts":1666867500000,"o":20490.5,"h":20500,"l":20470,"c":20500,"v":270.27}
{"ts":1666867560000,"o":20500,"h":20525.5,"l":20499.5,"c":20525.5,"v":276.496}
{"ts":1666867620000,"o":20525.5,"h":20532.5,"l":20521.5,"c":20525,"v":102.7}
{"ts":1666867680000,"o":20525,"h":20531,"l":20525,"c":20526,"v":80.37}
{"ts":1666867740000,"o":20526,"h":20535,"l":20521,"c":20525.5,"v":71.872}
{"ts":1666867800000,"o":20525.5,"h":20525.5,"l":20519,"c":20519.5,"v":52.968}
{"ts":1666867860000,"o":20519.5,"h":20533.5,"l":20519,"c":20533.5,"v":71.393}
{"ts":1666867920000,"o":20533.5,"h":20537.5,"l":20533,"c":20537.5,"v":78.894}
{"ts":1666867980000,"o":20537.5,"h":20542,"l":20532.5,"c":20532.5,"v":141.11}
{"ts":1666868040000,"o":20532.5,"h":20532.5,"l":20519,"c":20519.5,"v":63.499}
{"ts":1666868100000,"o":20519.5,"h":20531,"l":20519,"c":20522,"v":60.962}
{"ts":1666868160000,"o":20522,"h":20530.5,"l":20521.5,"c":20530.5,"v":44.094}
{"ts":1666868220000,"o":20530.5,"h":20537.5,"l":20530,"c":20535,"v":70.612}
{"ts":1666868280000,"o":20535,"h":20546,"l":20534.5,"c":20535.5,"v":92.812}
{"ts":1666868340000,"o":20535.5,"h":20540,"l":20532,"c":20539.5,"v":67.017}
{"ts":1666868400000,"o":20539.5,"h":20549.5,"l":20539.5,"c":20549.5,"v":78.049}
{"ts":1666868460000,"o":20549.5,"h":20558,"l":20549,"c":20558,"v":133.89}
{"ts":1666868520000,"o":20558,"h":20558.5,"l":20557.5,"c":20558.5,"v":57.062}
{"ts":1666868580000,"o":20558.5,"h":20558.5,"l":20543.5,"c":20548,"v":92.495}
{"ts":1666868640000,"o":20548,"h":20557,"l":20547.5,"c":20557,"v":171.305}
{"ts":1666868700000,"o":20557,"h":20557,"l":20547.5,"c":20548,"v":67.465}
{"ts":1666868760000,"o":20548,"h":20550.5,"l":20541,"c":20547,"v":89.441}
{"ts":1666868820000,"o":20547,"h":20547,"l":20536,"c":20536,"v":53.036}
{"ts":1666868880000,"o":20536,"h":20536.5,"l":20525,"c":20527.5,"v":85.869}
{"ts":1666868940000,"o":20527.5,"h":20563,"l":20527,"c":20562.5,"v":213.426}
{"ts":1666869000000,"o":20562.5,"h":20572,"l":20562.5,"c":20572,"v":102.199}
{"ts":1666869060000,"o":20572,"h":20578,"l":20563,"c":20577.5,"v":96.628}
{"ts":1666869120000,"o":20577.5,"h":20592,"l":20573.5,"c":20590.5,"v":301.635}
{"ts":1666869180000,"o":20590.5,"h":20597.5,"l":20585.5,"c":20586,"v":115.54}
{"ts":1666869240000,"o":20586,"h":20594,"l":20585.5,"c":20594,"v":52.51}
{"ts":1666869300000,"o":20594,"h":20629.5,"l":20577.5,"c":20618,"v":531.45}
{"ts":1666869360000,"o":20618,"h":20620.5,"l":20602.5,"c":20603,"v":227.565}
{"ts":1666869420000,"o":20603,"h":20612,"l":20602.5,"c":20603,"v":65.872}
{"ts":1666869480000,"o":20603,"h":20603,"l":20591,"c":20591.5,"v":149.947}
{"ts":1666869540000,"o":20591.5,"h":20612,"l":20591,"c":20610,"v":75.04}
{"ts":1666869600000,"o":20610,"h":20610,"l":20584,"c":20584,"v":68.022}
{"ts":1666869660000,"o":20584,"h":20587.5,"l":20584,"c":20587,"v":36.627}
{"ts":1666869720000,"o":20587,"h":20595,"l":20587,"c":20595,"v":46.739}
{"ts":1666869780000,"o":20595,"h":20595,"l":20587,"c":20594,"v":55.037}
{"ts":1666869840000,"o":20594,"h":20595,"l":20591,"c":20593.5,"v":52.09}
{"ts":1666869900000,"o":20593.5,"h":20593.5,"l":20590,"c":20590.5,"v":28.098}
{"ts":1666869960000,"o":20590.5,"h":20594,"l":20590,"c":20593.5,"v":45.574}
{"ts":1666870020000,"o":20593.5,"h":20594,"l":20593.5,"c":20593.5,"v":16.06}
{"ts":1666870080000,"o":20593.5,"h":20594,"l":20593.5,"c":20594,"v":27.326}
{"ts":1666870140000,"o":20594,"h":20600.5,"l":20593.5,"c":20600,"v":61.661}
{"ts":1666870200000,"o":20600,"h":20600.5,"l":20590,"c":20593.5,"v":42.108}
{"ts":1666870260000,"o":20593.5,"h":20597.5,"l":20593,"c":20597.5,"v":59.583}
{"ts":1666870320000,"o":20597.5,"h":20597.5,"l":20592.5,"c":20592.5,"v":46.729}
{"ts":1666870380000,"o":20592.5,"h":20593,"l":20585,"c":20590,"v":89.033}
{"ts":1666870440000,"o":20590,"h":20618.5,"l":20589.5,"c":20618.5,"v":163.879}
{"ts":1666870500000,"o":20618.5,"h":20618.5,"l":20607,"c":20607.5,"v":62.481}
{"ts":1666870560000,"o":20607.5,"h":20607.5,"l":20586,"c":20586,"v":71.181}
{"ts":1666870620000,"o":20586,"h":20586.5,"l":20576.5,"c":20576.5,"v":72.544}
{"ts":1666870680000,"o":20576.5,"h":20577,"l":20565,"c":20574.5,"v":84.798}
{"ts":1666870740000,"o":20574.5,"h":20578.5,"l":20572,"c":20574,"v":38.835}
{"ts":1666870800000,"o":20574,"h":20583,"l":20574,"c":20582.5,"v":31.568}
{"ts":1666870860000,"o":20582.5,"h":20583,"l":20570,"c":20570.5,"v":43.49}
{"ts":1666870920000,"o":20570.5,"h":20570.5,"l":20570,"c":20570,"v":36.268}
{"ts":1666870980000,"o":20570,"h":20570.5,"l":20558.5,"c":20558.5,"v":105.076}
{"ts":1666871040000,"o":20558.5,"h":20559,"l":20549,"c":20549,"v":90.495}
{"ts":1666871100000,"o":20549,"h":20559,"l":20549,"c":20558,"v":113.556}
{"ts":1666871160000,"o":20558,"h":20561.5,"l":20558,"c":20558.5,"v":58.546}
{"ts":1666871220000,"o":20558.5,"h":20558.5,"l":20557,"c":20557,"v":22.066}
{"ts":1666871280000,"o":20557,"h":20557.5,"l":20551,"c":20551.5,"v":48.893}
{"ts":1666871340000,"o":20551.5,"h":20551.5,"l":20529.5,"c":20536,"v":165.562}
{"ts":1666871400000,"o":20536,"h":20547,"l":20533.5,"c":20546.5,"v":89.734}
{"ts":1666871460000,"o":20546.5,"h":20554,"l":20546.5,"c":20553.5,"v":69.248}
{"ts":1666871520000,"o":20553.5,"h":20563,"l":20553.5,"c":20563,"v":55.687}
{"ts":1666871580000,"o":20563,"h":20567,"l":20551.5,"c":20558,"v":42.339}
{"ts":1666871640000,"o":20558,"h":20564,"l":20555.5,"c":20564,"v":41.246}
{"ts":1666871700000,"o":20564,"h":20587.5,"l":20563.5,"c":20587.5,"v":189.045}
{"ts":1666871760000,"o":20587.5,"h":20603.5,"l":20587,"c":20601,"v":117.121}
{"ts":1666871820000,"o":20601,"h":20603,"l":20586.5,"c":20600,"v":113.656}
{"ts":1666871880000,"o":20600,"h":20605,"l":20599.5,"c":20604.5,"v":99.018}
{"ts":1666871940000,"o":20604.5,"h":20610,"l":20604.5,"c":20609.5,"v":84.694}
{"ts":1666872000000,"o":20609.5,"h":20610,"l":20590.5,"c":20590.5,"v":94.067}
{"ts":1666872060000,"o":20590.5,"h":20598.5,"l":20590.5,"c":20598.5,"v":33.859}
{"ts":1666872120000,"o":20598.5,"h":20598.5,"l":20595,"c":20595,"v":35.324}
{"ts":1666872180000,"o":20595,"h":20595.5,"l":20595,"c":20595.5,"v":14.153}
{"ts":1666872240000,"o":20595.5,"h":20595.5,"l":20585,"c":20585,"v":17.904}
{"ts":1666872300000,"o":20585,"h":20594.5,"l":20585,"c":20585.5,"v":98.864}
{"ts":1666872360000,"o":20585.5,"h":20590,"l":20585,"c":20589.5,"v":66.476}
{"ts":1666872420000,"o":20589.5,"h":20590,"l":20571,"c":20571.5,"v":61.901}
{"ts":1666872480000,"o":20571.5,"h":20580,"l":20571,"c":20576,"v":38.709}
{"ts":1666872540000,"o":20576,"h":20579,"l":20575.5,"c":20579,"v":14.022}
{"ts":1666872600000,"o":20579,"h":20579.5,"l":20569.5,"c":20575,"v":51.021}
{"ts":1666872660000,"o":20575,"h":20580.5,"l":20571.5,"c":20572.5,"v":51.513}
{"ts":1666872720000,"o":20572.5,"h":20572.5,"l":20565,"c":20572.5,"v":29.148}
{"ts":1666872780000,"o":20572.5,"h":20572.5,"l":20568.5,"c":20572,"v":32.352}
{"ts":1666872840000,"o":20572,"h":20578,"l":20572,"c":20577.5,"v":17.896}
{"ts":1666872900000,"o":20577.5,"h":20587,"l":20565,"c":20587,"v":95.434}
{"ts":1666872960000,"o":20587,"h":20595.5,"l":20570,"c":20570,"v":105.575}
{"ts":1666873020000,"o":20570,"h":20580,"l":20557.5,"c":20579.5,"v":73.847}
{"ts":1666873080000,"o":20579.5,"h":20593.5,"l":20579.5,"c":20585.5,"v":87.387}
{"ts":1666873140000,"o":20585.5,"h":20592,"l":20570,"c":20588.5,"v":82.901}
{"ts":1666873200000,"o":20588.5,"h":20588.5,"l":20559,"c":20569.5,"v":43.299}
{"ts":1666873260000,"o":20569.5,"h":20575,"l":20559.5,"c":20562,"v":31.948}
{"ts":1666873320000,"o":20562,"h":20583,"l":20562,"c":20583,"v":50.984}
{"ts":1666873380000,"o":20583,"h":20595,"l":20581,"c":20594.5,"v":102.051}
{"ts":1666873440000,"o":20594.5,"h":20616,"l":20594.5,"c":20601.5,"v":262.516}
{"ts":1666873500000,"o":20601.5,"h":20611,"l":20599.5,"c":20610.5,"v":67.75}
{"ts":1666873560000,"o":20610.5,"h":20610.5,"l":20603.5,"c":20607,"v":53.401}
{"ts":1666873620000,"o":20607,"h":20607,"l":20600,"c":20600.5,"v":49.739}
{"ts":1666873680000,"o":20600.5,"h":20600.5,"l":20584,"c":20585,"v":125.521}
{"ts":1666873740000,"o":20585,"h":20599,"l":20568,"c":20577.5,"v":94.643}
{"ts":1666873800000,"o":20577.5,"h":20822.5,"l":20476,"c":20711.5,"v":6280.268}
{"ts":1666873860000,"o":20711.5,"h":20775,"l":20602.5,"c":20687,"v":4815.73}
{"ts":1666873920000,"o":20687,"h":20695,"l":20640,"c":20667.5,"v":758.258}
{"ts":1666873980000,"o":20667.5,"h":20667.5,"l":20590.5,"c":20591,"v":662.947}
{"ts":1666874040000,"o":20591,"h":20615,"l":20579,"c":20604.5,"v":1023.798}
{"ts":1666874100000,"o":20604.5,"h":20643.5,"l":20602,"c":20643,"v":357.565}
{"ts":1666874160000,"o":20643,"h":20652,"l":20617,"c":20630.5,"v":358.078}
{"ts":1666874220000,"o":20630.5,"h":20630.5,"l":20591,"c":20593.5,"v":312.948}
{"ts":1666874280000,"o":20593.5,"h":20604.5,"l":20552,"c":20563,"v":526.378}
{"ts":1666874340000,"o":20563,"h":20578.5,"l":20552,"c":20559.5,"v":389.783}
{"ts":1666874400000,"o":20559.5,"h":20600,"l":20559.5,"c":20586.5,"v":205.14}
{"ts":1666874460000,"o":20586.5,"h":20628,"l":20586.5,"c":20609,"v":214.206}
{"ts":1666874520000,"o":20609,"h":20619,"l":20588.5,"c":20588.5,"v":144.621}
{"ts":1666874580000,"o":20588.5,"h":20628,"l":20588.5,"c":20622.5,"v":102.058}
{"ts":1666874640000,"o":20622.5,"h":20637.5,"l":20613.5,"c":20637,"v":205.748}
{"ts":1666874700000,"o":20637,"h":20669,"l":20629.5,"c":20654.5,"v":416.27}
{"ts":1666874760000,"o":20654.5,"h":20716.5,"l":20638,"c":20702,"v":1392.614}
{"ts":1666874820000,"o":20702,"h":20711.5,"l":20680,"c":20680.5,"v":469.159}
{"ts":1666874880000,"o":20680.5,"h":20680.5,"l":20647.5,"c":20653.5,"v":261.686}
{"ts":1666874940000,"o":20653.5,"h":20671,"l":20653.5,"c":20661.5,"v":183.633}
{"ts":1666875000000,"o":20661.5,"h":20668,"l":20642,"c":20647.5,"v":152.402}
{"ts":1666875060000,"o":20647.5,"h":20667.5,"l":20642.5,"c":20667.5,"v":78.047}
{"ts":1666875120000,"o":20667.5,"h":20685.5,"l":20655,"c":20683.5,"v":126.14}
{"ts":1666875180000,"o":20683.5,"h":20685.5,"l":20663.5,"c":20668,"v":221.386}
{"ts":1666875240000,"o":20668,"h":20676.5,"l":20663.5,"c":20667.5,"v":146.966}
{"ts":1666875300000,"o":20667.5,"h":20690,"l":20667.5,"c":20681.5,"v":96.407}
{"ts":1666875360000,"o":20681.5,"h":20681.5,"l":20667.5,"c":20675,"v":92.627}
{"ts":1666875420000,"o":20675,"h":20698,"l":20675,"c":20695,"v":73.217}
{"ts":1666875480000,"o":20695,"h":20727.5,"l":20690.5,"c":20720,"v":603.826}
{"ts":1666875540000,"o":20720,"h":20726.5,"l":20711,"c":20712.5,"v":358.72}
{"ts":1666875600000,"o":20712.5,"h":20716,"l":20688.5,"c":20693.5,"v":277.318}
{"ts":1666875660000,"o":20693.5,"h":20695,"l":20682,"c":20695,"v":140.968}
{"ts":1666875720000,"o":20695,"h":20695,"l":20678,"c":20678.5,"v":139.891}
{"ts":1666875780000,"o":20678.5,"h":20688,"l":20666.5,"c":20688,"v":103.552}
{"ts":1666875840000,"o":20688,"h":20700,"l":20687.5,"c":20699.5,"v":135.14}
{"ts":1666875900000,"o":20699.5,"h":20713,"l":20690,"c":20713,"v":90.049}
{"ts":1666875960000,"o":20713,"h":20713,"l":20689,"c":20700,"v":81.051}
{"ts":1666876020000,"o":20700,"h":20722,"l":20698,"c":20722,"v":164.636}
{"ts":1666876080000,"o":20722,"h":20725,"l":20705.5,"c":20706,"v":156.898}
{"ts":1666876140000,"o":20706,"h":20719,"l":20697.5,"c":20716,"v":63.235}
{"ts":1666876200000,"o":20716,"h":20716.5,"l":20702,"c":20709,"v":61.594}
{"ts":1666876260000,"o":20709,"h":20715,"l":20700,"c":20700,"v":113.444}
{"ts":1666876320000,"o":20700,"h":20700.5,"l":20677,"c":20684.5,"v":173.779}
{"ts":1666876380000,"o":20684.5,"h":20696,"l":20684,"c":20685,"v":171.342}
{"ts":1666876440000,"o":20685,"h":20693,"l":20680,"c":20689,"v":183.794}
{"ts":1666876500000,"o":20689,"h":20713,"l":20689,"c":20712.5,"v":215.118}
{"ts":1666876560000,"o":20712.5,"h":20727,"l":20704,"c":20719.5,"v":257.335}
{"ts":1666876620000,"o":20719.5,"h":20719.5,"l":20710.5,"c":20713.5,"v":70.48}
{"ts":1666876680000,"o":20713.5,"h":20714,"l":20700,"c":20700,"v":63.133}
{"ts":1666876740000,"o":20700,"h":20704.5,"l":20693,"c":20694,"v":46.629}
{"ts":1666876800000,"o":20694,"h":20700,"l":20687,"c":20691,"v":113.884}
{"ts":1666876860000,"o":20691,"h":20691,"l":20684,"c":20689.5,"v":48.733}
{"ts":1666876920000,"o":20689.5,"h":20690,"l":20680,"c":20680,"v":139.708}
{"ts":1666876980000,"o":20680,"h":20688,"l":20670,"c":20682.5,"v":187.904}
{"ts":1666877040000,"o":20682.5,"h":20688,"l":20677.5,"c":20678,"v":48.903}
{"ts":1666877100000,"o":20678,"h":20682.5,"l":20677.5,"c":20682.5,"v":28.985}
{"ts":1666877160000,"o":20682.5,"h":20685,"l":20678,"c":20678,"v":87.128}
{"ts":1666877220000,"o":20678,"h":20678.5,"l":20675,"c":20675,"v":29.204}
{"ts":1666877280000,"o":20675,"h":20690.5,"l":20672,"c":20680.5,"v":315.502}
{"ts":1666877340000,"o":20680.5,"h":20685,"l":20680.5,"c":20681,"v":19.408}
{"ts":1666877400000,"o":20681,"h":20715,"l":20681,"c":20709,"v":223.281}
{"ts":1666877460000,"o":20709,"h":20715,"l":20696,"c":20699,"v":221.323}
{"ts":1666877520000,"o":20699,"h":20711,"l":20690,"c":20694,"v":93.364}
{"ts":1666877580000,"o":20694,"h":20709,"l":20690,"c":20702,"v":38.291}
{"ts":1666877640000,"o":20702,"h":20702.5,"l":20683,"c":20685.5,"v":60.728}
{"ts":1666877700000,"o":20685.5,"h":20694,"l":20660,"c":20675,"v":371.266}
{"ts":1666877760000,"o":20675,"h":20679.5,"l":20660,"c":20660.5,"v":100.863}
{"ts":1666877820000,"o":20660.5,"h":20660.5,"l":20635,"c":20647,"v":403.277}
{"ts":1666877880000,"o":20647,"h":20657,"l":20642,"c":20655.5,"v":120.56}
{"ts":1666877940000,"o":20655.5,"h":20655.5,"l":20642.5,"c":20642.5,"v":57.846}
{"ts":1666878000000,"o":20642.5,"h":20643,"l":20613,"c":20626.5,"v":439.299}
{"ts":1666878060000,"o":20626.5,"h":20635.5,"l":20607.5,"c":20634,"v":419.347}
{"ts":1666878120000,"o":20634,"h":20634.5,"l":20612,"c":20613.5,"v":136.2}
{"ts":1666878180000,"o":20613.5,"h":20616,"l":20589,"c":20609,"v":409.261}
{"ts":1666878240000,"o":20609,"h":20626,"l":20598.5,"c":20626,"v":268.657}
{"ts":1666878300000,"o":20626,"h":20632,"l":20612,"c":20630.5,"v":121.958}
{"ts":1666878360000,"o":20630.5,"h":20630.5,"l":20613.5,"c":20624.5,"v":64.211}
{"ts":1666878420000,"o":20624.5,"h":20625,"l":20589,"c":20589,"v":239.929}
{"ts":1666878480000,"o":20589,"h":20592,"l":20572,"c":20572,"v":326.467}
{"ts":1666878540000,"o":20572,"h":20575,"l":20541,"c":20555,"v":516.377}
{"ts":1666878600000,"o":20555,"h":20555,"l":20519,"c":20530.5,"v":404.362}
{"ts":1666878660000,"o":20530.5,"h":20530.5,"l":20470.5,"c":20473,"v":875.438}
{"ts":1666878720000,"o":20473,"h":20510,"l":20472.5,"c":20508.5,"v":407.347}
{"ts":1666878780000,"o":20508.5,"h":20508.5,"l":20419,"c":20446.5,"v":1141.14}
{"ts":1666878840000,"o":20446.5,"h":20491,"l":20446,"c":20488,"v":667.223}
{"ts":1666878900000,"o":20488,"h":20488.5,"l":20454,"c":20454,"v":290.542}
{"ts":1666878960000,"o":20454,"h":20470,"l":20416,"c":20469.5,"v":517.884}
{"ts":1666879020000,"o":20469.5,"h":20477,"l":20433,"c":20437.5,"v":351.329}
{"ts":1666879080000,"o":20437.5,"h":20484,"l":20437.5,"c":20483.5,"v":354.488}
{"ts":1666879140000,"o":20483.5,"h":20516.5,"l":20483.5,"c":20516.5,"v":334.894}
{"ts":1666879200000,"o":20516.5,"h":20533,"l":20490.5,"c":20533,"v":587.712}
{"ts":1666879260000,"o":20533,"h":20534.5,"l":20513.5,"c":20521.5,"v":332.702}
{"ts":1666879320000,"o":20521.5,"h":20547.5,"l":20521.5,"c":20542.5,"v":300.993}
{"ts":1666879380000,"o":20542.5,"h":20586,"l":20540,"c":20577.5,"v":691.729}
{"ts":1666879440000,"o":20577.5,"h":20620,"l":20569,"c":20611,"v":643.155}
{"ts":1666879500000,"o":20611,"h":20624,"l":20591.5,"c":20605,"v":659.564}
{"ts":1666879560000,"o":20605,"h":20610,"l":20592,"c":20606.5,"v":167.272}
{"ts":1666879620000,"o":20606.5,"h":20606.5,"l":20577,"c":20589,"v":177.3}
{"ts":1666879680000,"o":20589,"h":20589,"l":20578,"c":20581.5,"v":68.791}
{"ts":1666879740000,"o":20581.5,"h":20603,"l":20577,"c":20602.5,"v":96.575}
{"ts":1666879800000,"o":20602.5,"h":20614.5,"l":20578.5,"c":20578.5,"v":199.978}
{"ts":1666879860000,"o":20578.5,"h":20580,"l":20567.5,"c":20580,"v":130.846}
{"ts":1666879920000,"o":20580,"h":20655,"l":20579.5,"c":20654.5,"v":627.796}
{"ts":1666879980000,"o":20654.5,"h":20716.5,"l":20654.5,"c":20681.5,"v":1074.498}
{"ts":1666880040000,"o":20681.5,"h":20700,"l":20673.5,"c":20673.5,"v":346.291}
{"ts":1666880100000,"o":20673.5,"h":20700,"l":20664.5,"c":20691.5,"v":300.825}
{"ts":1666880160000,"o":20691.5,"h":20712,"l":20685,"c":20692,"v":357.345}
{"ts":1666880220000,"o":20692,"h":20692.5,"l":20655,"c":20655,"v":199.644}
{"ts":1666880280000,"o":20655,"h":20657.5,"l":20634.5,"c":20635,"v":228.213}
{"ts":1666880340000,"o":20635,"h":20659.5,"l":20632.5,"c":20653,"v":128.945}
{"ts":1666880400000,"o":20653,"h":20676.5,"l":20646.5,"c":20671.5,"v":110.264}
{"ts":1666880460000,"o":20671.5,"h":20685,"l":20656.5,"c":20665,"v":93.525}
{"ts":1666880520000,"o":20665,"h":20675,"l":20658.5,"c":20658.5,"v":108.918}
{"ts":1666880580000,"o":20658.5,"h":20665,"l":20637,"c":20638.5,"v":95.606}
{"ts":1666880640000,"o":20638.5,"h":20655,"l":20638.5,"c":20654.5,"v":38.012}
{"ts":1666880700000,"o":20654.5,"h":20692,"l":20649.5,"c":20692,"v":169.861}
{"ts":1666880760000,"o":20692,"h":20692,"l":20664,"c":20674,"v":143.681}
{"ts":1666880820000,"o":20674,"h":20678,"l":20665,"c":20665.5,"v":99.698}
{"ts":1666880880000,"o":20665.5,"h":20666.5,"l":20650,"c":20650,"v":57.991}
{"ts":1666880940000,"o":20650,"h":20667.5,"l":20650,"c":20667.5,"v":69.261}
{"ts":1666881000000,"o":20667.5,"h":20667.5,"l":20648,"c":20658.5,"v":163.802}
{"ts":1666881060000,"o":20658.5,"h":20684,"l":20658.5,"c":20665,"v":72.61}
{"ts":1666881120000,"o":20665,"h":20685,"l":20665,"c":20675.5,"v":35.022}
{"ts":1666881180000,"o":20675.5,"h":20681.5,"l":20668,"c":20670,"v":63.819}
{"ts":1666881240000,"o":20670,"h":20670.5,"l":20653,"c":20653,"v":86.262}
{"ts":1666881300000,"o":20653,"h":20657,"l":20630,"c":20630,"v":175.491}
{"ts":1666881360000,"o":20630,"h":20636.5,"l":20601,"c":20601.5,"v":362.87}
{"ts":1666881420000,"o":20601.5,"h":20601.5,"l":20580,"c":20588.5,"v":547.171}
{"ts":1666881480000,"o":20588.5,"h":20605,"l":20585.5,"c":20605,"v":102.818}
{"ts":1666881540000,"o":20605,"h":20605,"l":20580,"c":20586,"v":286.631}
{"ts":1666881600000,"o":20586,"h":20592,"l":20576,"c":20576.5,"v":190.994}
{"ts":1666881660000,"o":20576.5,"h":20576.5,"l":20565,"c":20570.5,"v":160.93}
{"ts":1666881720000,"o":20570.5,"h":20581,"l":20555,"c":20560.5,"v":250.019}
{"ts":1666881780000,"o":20560.5,"h":20560.5,"l":20527,"c":20553,"v":518.688}
{"ts":1666881840000,"o":20553,"h":20561,"l":20543,"c":20556,"v":132.694}
{"ts":1666881900000,"o":20556,"h":20579,"l":20548,"c":20574,"v":247.908}
{"ts":1666881960000,"o":20574,"h":20602,"l":20570.5,"c":20601.5,"v":269.5}
{"ts":1666882020000,"o":20601.5,"h":20604,"l":20595,"c":20599.5,"v":187.808}
{"ts":1666882080000,"o":20599.5,"h":20600,"l":20587.5,"c":20589,"v":71.262}
{"ts":1666882140000,"o":20589,"h":20607.5,"l":20588.5,"c":20591.5,"v":89.892}
{"ts":1666882200000,"o":20591.5,"h":20619.5,"l":20591.5,"c":20618.5,"v":122.262}
{"ts":1666882260000,"o":20618.5,"h":20618.5,"l":20600,"c":20610,"v":63.825}
{"ts":1666882320000,"o":20610,"h":20616,"l":20605,"c":20616,"v":53.604}
{"ts":1666882380000,"o":20616,"h":20631,"l":20608.5,"c":20628.5,"v":109.513}
{"ts":1666882440000,"o":20628.5,"h":20629,"l":20620.5,"c":20621,"v":72.52}
{"ts":1666882500000,"o":20621,"h":20621.5,"l":20598.5,"c":20612,"v":129.647}
{"ts":1666882560000,"o":20612,"h":20612.5,"l":20592.5,"c":20599.5,"v":83.379}
{"ts":1666882620000,"o":20599.5,"h":20609,"l":20599.5,"c":20603.5,"v":22.262}
{"ts":1666882680000,"o":20603.5,"h":20603.5,"l":20577,"c":20577.5,"v":53.11}
{"ts":1666882740000,"o":20577.5,"h":20578.5,"l":20544,"c":20555.5,"v":184.844}
{"ts":1666882800000,"o":20555.5,"h":20570,"l":20547,"c":20570,"v":252.822}
{"ts":1666882860000,"o":20570,"h":20610,"l":20569.5,"c":20606.5,"v":143.636}
{"ts":1666882920000,"o":20606.5,"h":20606.5,"l":20578.5,"c":20578.5,"v":65.116}
{"ts":1666882980000,"o":20578.5,"h":20605,"l":20578.5,"c":20591.5,"v":66.078}
{"ts":1666883040000,"o":20591.5,"h":20592.5,"l":20580.5,"c":20592,"v":23.085}
{"ts":1666883100000,"o":20592,"h":20597,"l":20588,"c":20596.5,"v":47.166}
{"ts":1666883160000,"o":20596.5,"h":20597,"l":20586.5,"c":20587,"v":115.373}
{"ts":1666883220000,"o":20587,"h":20587,"l":20573.5,"c":20573.5,"v":49.249}
{"ts":1666883280000,"o":20573.5,"h":20590,"l":20557.5,"c":20589.5,"v":87.795}
{"ts":1666883340000,"o":20589.5,"h":20601.5,"l":20589.5,"c":20600,"v":68.338}
{"ts":1666883400000,"o":20600,"h":20619,"l":20599.5,"c":20610.5,"v":118.515}
{"ts":1666883460000,"o":20610.5,"h":20610.5,"l":20590,"c":20590.5,"v":27.964}
{"ts":1666883520000,"o":20590.5,"h":20606,"l":20590,"c":20606,"v":32.815}
{"ts":1666883580000,"o":20606,"h":20606,"l":20589,"c":20591.5,"v":60.789}
{"ts":1666883640000,"o":20591.5,"h":20605,"l":20591,"c":20596.5,"v":66.62}
{"ts":1666883700000,"o":20596.5,"h":20602.5,"l":20588,"c":20588.5,"v":152.877}
{"ts":1666883760000,"o":20588.5,"h":20596,"l":20580.5,"c":20592.5,"v":77.011}
{"ts":1666883820000,"o":20592.5,"h":20600.5,"l":20578,"c":20578.5,"v":32.767}
{"ts":1666883880000,"o":20578.5,"h":20578.5,"l":20563,"c":20566.5,"v":80.924}
{"ts":1666883940000,"o":20566.5,"h":20583.5,"l":20566,"c":20576,"v":73.461}
{"ts":1666884000000,"o":20576,"h":20580,"l":20568.5,"c":20575,"v":20.816}
{"ts":1666884060000,"o":20575,"h":20580,"l":20574.5,"c":20580,"v":16.148}
{"ts":1666884120000,"o":20580,"h":20593.5,"l":20579.5,"c":20593,"v":41.686}
{"ts":1666884180000,"o":20593,"h":20602.5,"l":20587,"c":20592,"v":48.189}
{"ts":1666884240000,"o":20592,"h":20602.5,"l":20589,"c":20602.5,"v":17.127}
{"ts":1666884300000,"o":20602.5,"h":20622,"l":20601.5,"c":20602,"v":182.879}
{"ts":1666884360000,"o":20602,"h":20603.5,"l":20588,"c":20594.5,"v":68.075}
{"ts":1666884420000,"o":20594.5,"h":20595,"l":20585,"c":20589.5,"v":28.187}
{"ts":1666884480000,"o":20589.5,"h":20609.5,"l":20589.5,"c":20598.5,"v":61.742}
{"ts":1666884540000,"o":20598.5,"h":20615,"l":20598.5,"c":20608.5,"v":29.321}
{"ts":1666884600000,"o":20608.5,"h":20608.5,"l":20596,"c":20606.5,"v":76.058}
{"ts":1666884660000,"o":20606.5,"h":20607,"l":20596.5,"c":20601,"v":29.645}
{"ts":1666884720000,"o":20601,"h":20624,"l":20599,"c":20624,"v":79.269}
{"ts":1666884780000,"o":20624,"h":20654,"l":20623.5,"c":20641,"v":277.831}
{"ts":1666884840000,"o":20641,"h":20641.5,"l":20625,"c":20628.5,"v":140.657}
{"ts":1666884900000,"o":20628.5,"h":20650,"l":20625.5,"c":20643,"v":73.955}
{"ts":1666884960000,"o":20643,"h":20643,"l":20602,"c":20611.5,"v":98.899}
{"ts":1666885020000,"o":20611.5,"h":20611.5,"l":20595,"c":20595,"v":82.29}
{"ts":1666885080000,"o":20595,"h":20597,"l":20567,"c":20574.5,"v":304.615}
{"ts":1666885140000,"o":20574.5,"h":20582.5,"l":20572,"c":20572.5,"v":59.034}
{"ts":1666885200000,"o":20572.5,"h":20578.5,"l":20572,"c":20578.5,"v":90.916}
{"ts":1666885260000,"o":20578.5,"h":20582.5,"l":20578,"c":20579,"v":20.616}
{"ts":1666885320000,"o":20579,"h":20580,"l":20578,"c":20578.5,"v":34.378}
{"ts":1666885380000,"o":20578.5,"h":20582.5,"l":20561.5,"c":20563.5,"v":191.572}
{"ts":1666885440000,"o":20563.5,"h":20563.5,"l":20551.5,"c":20558.5,"v":147.711}
{"ts":1666885500000,"o":20558.5,"h":20558.5,"l":20539,"c":20554.5,"v":91.224}
{"ts":1666885560000,"o":20554.5,"h":20569,"l":20554.5,"c":20562,"v":89.587}
{"ts":1666885620000,"o":20562,"h":20582.5,"l":20561,"c":20582.5,"v":140.124}
{"ts":1666885680000,"o":20582.5,"h":20582.5,"l":20574,"c":20574,"v":38.263}
{"ts":1666885740000,"o":20574,"h":20574.5,"l":20568.5,"c":20569,"v":85.138}
{"ts":1666885800000,"o":20569,"h":20570,"l":20554.5,"c":20563.5,"v":42.147}
{"ts":1666885860000,"o":20563.5,"h":20563.5,"l":20553,"c":20553.5,"v":36.841}
{"ts":1666885920000,"o":20553.5,"h":20564,"l":20553,"c":20554,"v":33.569}
{"ts":1666885980000,"o":20554,"h":20554,"l":20552.5,"c":20553,"v":42.693}
{"ts":1666886040000,"o":20553,"h":20553,"l":20552.5,"c":20553,"v":14.518}
{"ts":1666886100000,"o":20553,"h":20559.5,"l":20546,"c":20547.5,"v":81.483}
{"ts":1666886160000,"o":20547.5,"h":20552,"l":20531.5,"c":20551.5,"v":119.873}
{"ts":1666886220000,"o":20551.5,"h":20566,"l":20551.5,"c":20558,"v":92.83}
{"ts":1666886280000,"o":20558,"h":20558,"l":20547,"c":20547.5,"v":60.55}
{"ts":1666886340000,"o":20547.5,"h":20554,"l":20547,"c":20551.5,"v":49.506}
{"ts":1666886400000,"o":20551.5,"h":20564.5,"l":20549,"c":20564,"v":83.756}
{"ts":1666886460000,"o":20564,"h":20581,"l":20564,"c":20573.5,"v":107.002}
{"ts":1666886520000,"o":20573.5,"h":20574,"l":20563.5,"c":20566,"v":52.043}
{"ts":1666886580000,"o":20566,"h":20575.5,"l":20566,"c":20575,"v":32.211}
{"ts":1666886640000,"o":20575,"h":20580.5,"l":20568,"c":20574,"v":62.031}
{"ts":1666886700000,"o":20574,"h":20574,"l":20565,"c":20570.5,"v":29.391}
{"ts":1666886760000,"o":20570.5,"h":20581.5,"l":20570,"c":20577,"v":86.892}
{"ts":1666886820000,"o":20577,"h":20578.5,"l":20569,"c":20578.5,"v":31.231}
{"ts":1666886880000,"o":20578.5,"h":20579,"l":20572,"c":20572.5,"v":45.753}
{"ts":1666886940000,"o":20572.5,"h":20572.5,"l":20556,"c":20556,"v":14.89}
{"ts":1666887000000,"o":20556,"h":20556.5,"l":20551,"c":20556.5,"v":75.092}
{"ts":1666887060000,"o":20556.5,"h":20568.5,"l":20556,"c":20568,"v":56.539}
{"ts":1666887120000,"o":20568,"h":20576,"l":20568,"c":20572.5,"v":48.602}
{"ts":1666887180000,"o":20572.5,"h":20574,"l":20562,"c":20574,"v":15.898}
{"ts":1666887240000,"o":20574,"h":20579,"l":20571,"c":20579,"v":24.248}
{"ts":1666887300000,"o":20579,"h":20580,"l":20575,"c":20575.5,"v":64.249}
{"ts":1666887360000,"o":20575.5,"h":20580,"l":20566.5,"c":20579.5,"v":17.454}
{"ts":1666887420000,"o":20579.5,"h":20588.5,"l":20573.5,"c":20576.5,"v":83.308}
{"ts":1666887480000,"o":20576.5,"h":20586,"l":20575.5,"c":20585.5,"v":40.374}
{"ts":1666887540000,"o":20585.5,"h":20586,"l":20564,"c":20564.5,"v":119.943}
{"ts":1666887600000,"o":20564.5,"h":20564.5,"l":20557.5,"c":20563,"v":38.256}
{"ts":1666887660000,"o":20563,"h":20563,"l":20548,"c":20548,"v":76.893}
{"ts":1666887720000,"o":20548,"h":20550.5,"l":20548,"c":20550.5,"v":24.711}
{"ts":1666887780000,"o":20550.5,"h":20550.5,"l":20549,"c":20549,"v":26.449}
{"ts":1666887840000,"o":20549,"h":20570.5,"l":20549,"c":20566,"v":36.727}
{"ts":1666887900000,"o":20566,"h":20566,"l":20548.5,"c":20551.5,"v":33.145}
{"ts":1666887960000,"o":20551.5,"h":20551.5,"l":20544.5,"c":20544.5,"v":61.435}
{"ts":1666888020000,"o":20544.5,"h":20545,"l":20532,"c":20532.5,"v":40.451}
{"ts":1666888080000,"o":20532.5,"h":20538.5,"l":20514.5,"c":20517.5,"v":259.752}
{"ts":1666888140000,"o":20517.5,"h":20533.5,"l":20490,"c":20491,"v":554.994}
{"ts":1666888200000,"o":20491,"h":20515,"l":20491,"c":20514.5,"v":184.09}
{"ts":1666888260000,"o":20514.5,"h":20534,"l":20514.5,"c":20525.5,"v":149.276}
{"ts":1666888320000,"o":20525.5,"h":20542.5,"l":20525,"c":20538.5,"v":101.705}
{"ts":1666888380000,"o":20538.5,"h":20542,"l":20530,"c":20530,"v":82.037}
{"ts":1666888440000,"o":20530,"h":20530.5,"l":20524,"c":20524.5,"v":36.742}
{"ts":1666888500000,"o":20524.5,"h":20524.5,"l":20515.5,"c":20515.5,"v":60.863}
{"ts":1666888560000,"o":20515.5,"h":20529,"l":20515.5,"c":20528.5,"v":63.287}
{"ts":1666888620000,"o":20528.5,"h":20534.5,"l":20528.5,"c":20530.5,"v":48.177}
{"ts":1666888680000,"o":20530.5,"h":20533,"l":20530,"c":20532.5,"v":29.833}
{"ts":1666888740000,"o":20532.5,"h":20533,"l":20528.5,"c":20533,"v":19.628}
{"ts":1666888800000,"o":20533,"h":20533.5,"l":20528.5,"c":20528.5,"v":42.258}
{"ts":1666888860000,"o":20528.5,"h":20548,"l":20528,"c":20547.5,"v":99.038}
{"ts":1666888920000,"o":20547.5,"h":20556,"l":20547,"c":20551,"v":202.525}
{"ts":1666888980000,"o":20551,"h":20551.5,"l":20540.5,"c":20540.5,"v":23.645}
{"ts":1666889040000,"o":20540.5,"h":20547.5,"l":20540.5,"c":20545.5,"v":15.175}
{"ts":1666889100000,"o":20545.5,"h":20545.5,"l":20532,"c":20537,"v":38.313}
{"ts":1666889160000,"o":20537,"h":20543.5,"l":20530,"c":20543,"v":37.874}
{"ts":1666889220000,"o":20543,"h":20555,"l":20543,"c":20551,"v":28.578}
{"ts":1666889280000,"o":20551,"h":20577,"l":20550,"c":20576,"v":298.131}
{"ts":1666889340000,"o":20576,"h":20576,"l":20566,"c":20566.5,"v":40.553}
{"ts":1666889400000,"o":20566.5,"h":20569,"l":20566,"c":20569,"v":21.809}
{"ts":1666889460000,"o":20569,"h":20569,"l":20558.5,"c":20568.5,"v":88.051}
{"ts":1666889520000,"o":20568.5,"h":20572,"l":20559.5,"c":20565,"v":49.078}
{"ts":1666889580000,"o":20565,"h":20565,"l":20558.5,"c":20564.5,"v":21.42}
{"ts":1666889640000,"o":20564.5,"h":20565,"l":20561,"c":20565,"v":26.789}
{"ts":1666889700000,"o":20565,"h":20565,"l":20550,"c":20550,"v":37.066}
{"ts":1666889760000,"o":20550,"h":20558,"l":20550,"c":20553.5,"v":51.362}
{"ts":1666889820000,"o":20553.5,"h":20558,"l":20553.5,"c":20557.5,"v":8.298}
{"ts":1666889880000,"o":20557.5,"h":20560,"l":20557.5,"c":20559.5,"v":13.827}
{"ts":1666889940000,"o":20559.5,"h":20567.5,"l":20559.5,"c":20565,"v":12.649}
{"ts":1666890000000,"o":20565,"h":20567,"l":20553.5,"c":20559.5,"v":34.427}
{"ts":1666890060000,"o":20559.5,"h":20572,"l":20559.5,"c":20560,"v":60.138}
{"ts":1666890120000,"o":20560,"h":20560.5,"l":20543,"c":20553.5,"v":59.865}
{"ts":1666890180000,"o":20553.5,"h":20554,"l":20549.5,"c":20549.5,"v":17.247}
{"ts":1666890240000,"o":20549.5,"h":20556.5,"l":20542.5,"c":20556,"v":17.077}
{"ts":1666890300000,"o":20556,"h":20575,"l":20556,"c":20571.5,"v":49.72}
{"ts":1666890360000,"o":20571.5,"h":20585,"l":20571.5,"c":20585,"v":70.996}
{"ts":1666890420000,"o":20585,"h":20585,"l":20576,"c":20580,"v":39.66}
{"ts":1666890480000,"o":20580,"h":20580,"l":20575,"c":20579,"v":14.012}
{"ts":1666890540000,"o":20579,"h":20589.5,"l":20578.5,"c":20589,"v":54.384}
{"ts":1666890600000,"o":20589,"h":20589.5,"l":20580,"c":20587,"v":31.873}
{"ts":1666890660000,"o":20587,"h":20587,"l":20580,"c":20585.5,"v":52.745}
{"ts":1666890720000,"o":20585.5,"h":20589.5,"l":20585,"c":20589,"v":23.642}
{"ts":1666890780000,"o":20589,"h":20596.5,"l":20587,"c":20596,"v":67.137}
{"ts":1666890840000,"o":20596,"h":20596.5,"l":20594,"c":20596,"v":49.44}
{"ts":1666890900000,"o":20596,"h":20612,"l":20596,"c":20605.5,"v":209.938}
{"ts":1666890960000,"o":20605.5,"h":20606,"l":20577,"c":20586.5,"v":206.095}
{"ts":1666891020000,"o":20586.5,"h":20608.5,"l":20586.5,"c":20604.5,"v":95.516}
{"ts":1666891080000,"o":20604.5,"h":20604.5,"l":20595,"c":20600.5,"v":25.35}
{"ts":1666891140000,"o":20600.5,"h":20612,"l":20600,"c":20611.5,"v":35.924}
{"ts":1666891200000,"o":20611.5,"h":20612,"l":20606.5,"c":20607,"v":26.997}
{"ts":1666891260000,"o":20607,"h":20619,"l":20606.5,"c":20619,"v":63.164}
{"ts":1666891320000,"o":20619,"h":20629,"l":20612.5,"c":20618,"v":176.978}
{"ts":1666891380000,"o":20618,"h":20618,"l":20600,"c":20600.5,"v":36.929}
{"ts":1666891440000,"o":20600.5,"h":20604.5,"l":20600,"c":20604.5,"v":25.784}
{"ts":1666891500000,"o":20604.5,"h":20604.5,"l":20592.5,"c":20592.5,"v":23.51}
{"ts":1666891560000,"o":20592.5,"h":20599.5,"l":20586,"c":20599,"v":70.328}
{"ts":1666891620000,"o":20599,"h":20612,"l":20584.5,"c":20603,"v":284.968}
{"ts":1666891680000,"o":20603,"h":20603,"l":20594.5,"c":20595,"v":20.252}
{"ts":1666891740000,"o":20595,"h":20595,"l":20594.5,"c":20594.5,"v":13.289}
{"ts":1666891800000,"o":20594.5,"h":20595,"l":20592,"c":20593,"v":62.344}
{"ts":1666891860000,"o":20593,"h":20593,"l":20565.5,"c":20591.5,"v":275.105}
{"ts":1666891920000,"o":20591.5,"h":20600,"l":20591.5,"c":20600,"v":132.765}
{"ts":1666891980000,"o":20600,"h":20612.5,"l":20599.5,"c":20612,"v":58.336}
{"ts":1666892040000,"o":20612,"h":20612,"l":20603.5,"c":20603.5,"v":26.087}
{"ts":1666892100000,"o":20603.5,"h":20604,"l":20603.5,"c":20604,"v":29.867}
{"ts":1666892160000,"o":20604,"h":20604,"l":20603.5,"c":20603.5,"v":55.385}
{"ts":1666892220000,"o":20603.5,"h":20636,"l":20603.5,"c":20627,"v":257.845}
{"ts":1666892280000,"o":20627,"h":20627,"l":20614.5,"c":20615,"v":48.4}
{"ts":1666892340000,"o":20615,"h":20617.5,"l":20598,"c":20598,"v":37.37}
{"ts":1666892400000,"o":20598,"h":20614,"l":20598,"c":20614,"v":19.863}
{"ts":1666892460000,"o":20614,"h":20625,"l":20613.5,"c":20617.5,"v":40.943}
{"ts":1666892520000,"o":20617.5,"h":20624,"l":20616.5,"c":20624,"v":22.288}
{"ts":1666892580000,"o":20624,"h":20624,"l":20611.5,"c":20612,"v":68.878}
{"ts":1666892640000,"o":20612,"h":20612,"l":20607.5,"c":20607.5,"v":9.915}
{"ts":1666892700000,"o":20607.5,"h":20616,"l":20607.5,"c":20611,"v":11.22}
{"ts":1666892760000,"o":20611,"h":20611,"l":20595,"c":20595,"v":52.234}
{"ts":1666892820000,"o":20595,"h":20602,"l":20592.5,"c":20602,"v":15.043}
{"ts":1666892880000,"o":20602,"h":20602,"l":20594.5,"c":20594.5,"v":25.369}
{"ts":1666892940000,"o":20594.5,"h":20601.5,"l":20594.5,"c":20601,"v":13.636}
{"ts":1666893000000,"o":20601,"h":20603,"l":20601,"c":20603,"v":26.802}
{"ts":1666893060000,"o":20603,"h":20603.5,"l":20587.5,"c":20588,"v":34.582}
{"ts":1666893120000,"o":20588,"h":20588,"l":20577,"c":20578,"v":150.759}
{"ts":1666893180000,"o":20578,"h":20582,"l":20575.5,"c":20580,"v":56.183}
{"ts":1666893240000,"o":20580,"h":20583.5,"l":20579.5,"c":20583,"v":20.306}
{"ts":1666893300000,"o":20583,"h":20584.5,"l":20583,"c":20584.5,"v":29.068}
{"ts":1666893360000,"o":20584.5,"h":20584.5,"l":20577,"c":20577.5,"v":14.776}
{"ts":1666893420000,"o":20577.5,"h":20577.5,"l":20572,"c":20575,"v":16.967}
{"ts":1666893480000,"o":20575,"h":20575.5,"l":20575,"c":20575.5,"v":13.463}
{"ts":1666893540000,"o":20575.5,"h":20575.5,"l":20568,"c":20568.5,"v":49.447}
{"ts":1666893600000,"o":20568.5,"h":20582.5,"l":20568,"c":20582,"v":11.432}
{"ts":1666893660000,"o":20582,"h":20582.5,"l":20570.5,"c":20574.5,"v":52.831}
{"ts":1666893720000,"o":20574.5,"h":20577.5,"l":20568,"c":20568,"v":20.642}
{"ts":1666893780000,"o":20568,"h":20572.5,"l":20562,"c":20572.5,"v":24.745}
{"ts":1666893840000,"o":20572.5,"h":20577,"l":20572,"c":20576.5,"v":27.225}
{"ts":1666893900000,"o":20576.5,"h":20577,"l":20571,"c":20571.5,"v":9.764}
{"ts":1666893960000,"o":20571.5,"h":20571.5,"l":20569,"c":20569.5,"v":11.907}
{"ts":1666894020000,"o":20569.5,"h":20569.5,"l":20562,"c":20562,"v":10.3}
{"ts":1666894080000,"o":20562,"h":20562.5,"l":20557.5,"c":20558,"v":54.855}
{"ts":1666894140000,"o":20558,"h":20558,"l":20552,"c":20552.5,"v":23.039}
{"ts":1666894200000,"o":20552.5,"h":20558,"l":20552,"c":20552.5,"v":126.934}
{"ts":1666894260000,"o":20552.5,"h":20552.5,"l":20538.5,"c":20540.5,"v":155.628}
{"ts":1666894320000,"o":20540.5,"h":20561,"l":20539.5,"c":20561,"v":153.622}
{"ts":1666894380000,"o":20561,"h":20570,"l":20561,"c":20564.5,"v":36.474}
{"ts":1666894440000,"o":20564.5,"h":20564.5,"l":20564,"c":20564.5,"v":17.375}
{"ts":1666894500000,"o":20564.5,"h":20564.5,"l":20555.5,"c":20556,"v":32.476}
{"ts":1666894560000,"o":20556,"h":20556,"l":20552,"c":20552,"v":12.045}
{"ts":1666894620000,"o":20552,"h":20555.5,"l":20552,"c":20555,"v":15.189}
{"ts":1666894680000,"o":20555,"h":20570.5,"l":20555,"c":20565.5,"v":30.937}
{"ts":1666894740000,"o":20565.5,"h":20565.5,"l":20561,"c":20561.5,"v":13.221}
{"ts":1666894800000,"o":20561.5,"h":20561.5,"l":20542.5,"c":20542.5,"v":32.123}
{"ts":1666894860000,"o":20542.5,"h":20547,"l":20542.5,"c":20547,"v":38.14}
{"ts":1666894920000,"o":20547,"h":20555.5,"l":20546.5,"c":20555,"v":8.164}
{"ts":1666894980000,"o":20555,"h":20555.5,"l":20555,"c":20555.5,"v":45.928}
{"ts":1666895040000,"o":20555.5,"h":20562,"l":20555,"c":20562,"v":27.188}
{"ts":1666895100000,"o":20562,"h":20568.5,"l":20561.5,"c":20568.5,"v":14.646}
{"ts":1666895160000,"o":20568.5,"h":20568.5,"l":20568,"c":20568,"v":27.128}
{"ts":1666895220000,"o":20568,"h":20573.5,"l":20568,"c":20573.5,"v":25.729}
{"ts":1666895280000,"o":20573.5,"h":20573.5,"l":20571.5,"c":20572,"v":20.189}
{"ts":1666895340000,"o":20572,"h":20572,"l":20568,"c":20568.5,"v":8.489}
{"ts":1666895400000,"o":20568.5,"h":20568.5,"l":20563.5,"c":20564,"v":17.061}
{"ts":1666895460000,"o":20564,"h":20564,"l":20555,"c":20555.5,"v":12.599}
{"ts":1666895520000,"o":20555.5,"h":20560.5,"l":20555,"c":20560.5,"v":6.421}
{"ts":1666895580000,"o":20560.5,"h":20574,"l":20560,"c":20574,"v":23.346}
{"ts":1666895640000,"o":20574,"h":20574,"l":20573.5,"c":20574,"v":21.388}
{"ts":1666895700000,"o":20574,"h":20574,"l":20568.5,"c":20569,"v":9.809}
{"ts":1666895760000,"o":20569,"h":20573,"l":20568.5,"c":20572.5,"v":9.975}
{"ts":1666895820000,"o":20572.5,"h":20573,"l":20564,"c":20564,"v":6.975}
{"ts":1666895880000,"o":20564,"h":20572.5,"l":20564,"c":20572,"v":11.859}
{"ts":1666895940000,"o":20572,"h":20574,"l":20572,"c":20573.5,"v":15.738}
{"ts":1666896000000,"o":20573.5,"h":20574,"l":20567.5,"c":20568,"v":6.476}
{"ts":1666896060000,"o":20568,"h":20573.5,"l":20567.5,"c":20573.5,"v":7.948}
{"ts":1666896120000,"o":20573.5,"h":20575,"l":20573.5,"c":20574,"v":24.393}
{"ts":1666896180000,"o":20574,"h":20574.5,"l":20571,"c":20571.5,"v":15.39}
{"ts":1666896240000,"o":20571.5,"h":20571.5,"l":20565.5,"c":20566,"v":12.43}
{"ts":1666896300000,"o":20566,"h":20566,"l":20565.5,"c":20566,"v":17.888}
{"ts":1666896360000,"o":20566,"h":20572,"l":20565.5,"c":20571.5,"v":20.203}
{"ts":1666896420000,"o":20571.5,"h":20572,"l":20571.5,"c":20572,"v":32.818}
{"ts":1666896480000,"o":20572,"h":20572,"l":20568,"c":20568.5,"v":12.575}
{"ts":1666896540000,"o":20568.5,"h":20568.5,"l":20567.5,"c":20568,"v":10.842}
{"ts":1666896600000,"o":20568,"h":20568,"l":20567.5,"c":20567.5,"v":25.218}
{"ts":1666896660000,"o":20567.5,"h":20568,"l":20564.5,"c":20565,"v":11.557}
{"ts":1666896720000,"o":20565,"h":20565,"l":20557,"c":20559,"v":19.247}
{"ts":1666896780000,"o":20559,"h":20563,"l":20559,"c":20561,"v":8.925}
{"ts":1666896840000,"o":20561,"h":20572,"l":20560.5,"c":20571.5,"v":11.682}
{"ts":1666896900000,"o":20571.5,"h":20572,"l":20567.5,"c":20567.5,"v":43.155}
{"ts":1666896960000,"o":20567.5,"h":20568,"l":20562.5,"c":20563,"v":11.994}
{"ts":1666897020000,"o":20563,"h":20570.5,"l":20562.5,"c":20569.5,"v":17.415}
{"ts":1666897080000,"o":20569.5,"h":20569.5,"l":20561.5,"c":20562,"v":21.652}
{"ts":1666897140000,"o":20562,"h":20567,"l":20560,"c":20566.5,"v":38.83}
{"ts":1666897200000,"o":20566.5,"h":20583.5,"l":20566.5,"c":20583.5,"v":145.039}
{"ts":1666897260000,"o":20583.5,"h":20606,"l":20583,"c":20606,"v":306.446}
{"ts":1666897320000,"o":20606,"h":20606,"l":20597,"c":20597.5,"v":20.688}
{"ts":1666897380000,"o":20597.5,"h":20597.5,"l":20595,"c":20597,"v":31.781}
{"ts":1666897440000,"o":20597,"h":20601,"l":20597,"c":20601,"v":50.214}
{"ts":1666897500000,"o":20601,"h":20625,"l":20601,"c":20625,"v":113.754}
{"ts":1666897560000,"o":20625,"h":20628,"l":20619,"c":20619,"v":100.537}
{"ts":1666897620000,"o":20619,"h":20619.5,"l":20619,"c":20619,"v":56.47}
{"ts":1666897680000,"o":20619,"h":20619.5,"l":20610.5,"c":20610.5,"v":177.579}
{"ts":1666897740000,"o":20610.5,"h":20611,"l":20591,"c":20591.5,"v":74.698}
{"ts":1666897800000,"o":20591.5,"h":20604,"l":20591,"c":20603.5,"v":31.688}
{"ts":1666897860000,"o":20603.5,"h":20611,"l":20600.5,"c":20610.5,"v":29.104}
{"ts":1666897920000,"o":20610.5,"h":20619.5,"l":20610.5,"c":20619.5,"v":41.818}
{"ts":1666897980000,"o":20619.5,"h":20639,"l":20619,"c":20639,"v":420.089}
{"ts":1666898040000,"o":20639,"h":20639,"l":20625.5,"c":20635.5,"v":111.066}
{"ts":1666898100000,"o":20635.5,"h":20665,"l":20635.5,"c":20659,"v":424.629}
{"ts":1666898160000,"o":20659,"h":20659.5,"l":20647,"c":20647,"v":99.666}
{"ts":1666898220000,"o":20647,"h":20647.5,"l":20635,"c":20635,"v":46.906}
{"ts":1666898280000,"o":20635,"h":20646,"l":20635,"c":20639,"v":50.332}
{"ts":1666898340000,"o":20639,"h":20639,"l":20633.5,"c":20634.5,"v":49.663}
{"ts":1666898400000,"o":20634.5,"h":20640,"l":20628,"c":20640,"v":34.089}
{"ts":1666898460000,"o":20640,"h":20640,"l":20636,"c":20637.5,"v":22.357}
{"ts":1666898520000,"o":20637.5,"h":20640,"l":20636,"c":20636,"v":33.82}
{"ts":1666898580000,"o":20636,"h":20639,"l":20627.5,"c":20634,"v":22.986}
{"ts":1666898640000,"o":20634,"h":20634.5,"l":20628.5,"c":20634.5,"v":33.214}
{"ts":1666898700000,"o":20634.5,"h":20634.5,"l":20630,"c":20630,"v":48.773}
{"ts":1666898760000,"o":20630,"h":20630.5,"l":20625.5,"c":20628.5,"v":24.814}
{"ts":1666898820000,"o":20628.5,"h":20634.5,"l":20628.5,"c":20634.5,"v":21.082}
{"ts":1666898880000,"o":20634.5,"h":20635,"l":20634,"c":20634.5,"v":24.714}
{"ts":1666898940000,"o":20634.5,"h":20635,"l":20634.5,"c":20634.5,"v":12.514}
{"ts":1666899000000,"o":20634.5,"h":20644.5,"l":20628.5,"c":20644.5,"v":116.033}
{"ts":1666899060000,"o":20644.5,"h":20654,"l":20644,"c":20648,"v":64.615}
{"ts":1666899120000,"o":20648,"h":20659,"l":20646.5,"c":20655.5,"v":46.606}
{"ts":1666899180000,"o":20655.5,"h":20655.5,"l":20647.5,"c":20652,"v":50.841}
{"ts":1666899240000,"o":20652,"h":20662,"l":20651.5,"c":20656.5,"v":60.507}
{"ts":1666899300000,"o":20656.5,"h":20656.5,"l":20648,"c":20648.5,"v":24.374}
{"ts":1666899360000,"o":20648.5,"h":20648.5,"l":20637.5,"c":20640,"v":44.192}
{"ts":1666899420000,"o":20640,"h":20647.5,"l":20640,"c":20642.5,"v":25.876}
{"ts":1666899480000,"o":20642.5,"h":20642.5,"l":20639.5,"c":20641,"v":34.075}
{"ts":1666899540000,"o":20641,"h":20641.5,"l":20633.5,"c":20633.5,"v":19.759}
{"ts":1666899600000,"o":20633.5,"h":20634.5,"l":20627.5,"c":20634,"v":41.692}
{"ts":1666899660000,"o":20634,"h":20634.5,"l":20630,"c":20630,"v":12.433}
{"ts":1666899720000,"o":20630,"h":20630.5,"l":20617,"c":20623,"v":118.243}
{"ts":1666899780000,"o":20623,"h":20633.5,"l":20623,"c":20633.5,"v":45.897}
{"ts":1666899840000,"o":20633.5,"h":20633.5,"l":20624,"c":20624.5,"v":41.028}
{"ts":1666899900000,"o":20624.5,"h":20627,"l":20620.5,"c":20627,"v":18.122}
{"ts":1666899960000,"o":20627,"h":20627,"l":20626.5,"c":20627,"v":12.732}
{"ts":1666900020000,"o":20627,"h":20627,"l":20622.5,"c":20623,"v":50.113}
{"ts":1666900080000,"o":20623,"h":20626,"l":20621,"c":20626,"v":24.924}
{"ts":1666900140000,"o":20626,"h":20630,"l":20625.5,"c":20630,"v":22.886}
{"ts":1666900200000,"o":20630,"h":20635,"l":20624,"c":20624.5,"v":61.658}
{"ts":1666900260000,"o":20624.5,"h":20624.5,"l":20610,"c":20610.5,"v":51.924}
{"ts":1666900320000,"o":20610.5,"h":20619,"l":20610,"c":20618.5,"v":26.504}
{"ts":1666900380000,"o":20618.5,"h":20624,"l":20613.5,"c":20614,"v":28.138}
{"ts":1666900440000,"o":20614,"h":20617,"l":20605.5,"c":20605.5,"v":79.282}
{"ts":1666900500000,"o":20605.5,"h":20618,"l":20605.5,"c":20607.5,"v":23.805}
{"ts":1666900560000,"o":20607.5,"h":20608,"l":20602,"c":20603.5,"v":129.769}
{"ts":1666900620000,"o":20603.5,"h":20611.5,"l":20603,"c":20611.5,"v":38.525}
{"ts":1666900680000,"o":20611.5,"h":20611.5,"l":20601.5,"c":20606,"v":37.797}
{"ts":1666900740000,"o":20606,"h":20617,"l":20606,"c":20613.5,"v":67.679}
{"ts":1666900800000,"o":20613.5,"h":20622,"l":20613.5,"c":20620.5,"v":47.875}
{"ts":1666900860000,"o":20620.5,"h":20620.5,"l":20500,"c":20526.5,"v":2434.665}
{"ts":1666900920000,"o":20526.5,"h":20534,"l":20496,"c":20530,"v":957.095}
{"ts":1666900980000,"o":20530,"h":20554,"l":20512.5,"c":20551,"v":287.442}
{"ts":1666901040000,"o":20551,"h":20560.5,"l":20519,"c":20560.5,"v":213.168}
{"ts":1666901100000,"o":20560.5,"h":20566.5,"l":20525.5,"c":20527.5,"v":157.032}
{"ts":1666901160000,"o":20527.5,"h":20539,"l":20517,"c":20517.5,"v":184.472}
{"ts":1666901220000,"o":20517.5,"h":20517.5,"l":20480.5,"c":20489,"v":473.129}
{"ts":1666901280000,"o":20489,"h":20525,"l":20489,"c":20490.5,"v":140.464}
{"ts":1666901340000,"o":20490.5,"h":20497.5,"l":20486.5,"c":20494.5,"v":130.146}
{"ts":1666901400000,"o":20494.5,"h":20498.5,"l":20480,"c":20496,"v":211.775}
{"ts":1666901460000,"o":20496,"h":20496,"l":20480,"c":20488,"v":141.914}
{"ts":1666901520000,"o":20488,"h":20488,"l":20453.5,"c":20473,"v":452.657}
{"ts":1666901580000,"o":20473,"h":20487,"l":20434,"c":20462,"v":489.654}
{"ts":1666901640000,"o":20462,"h":20491,"l":20462,"c":20486.5,"v":226.595}
{"ts":1666901700000,"o":20486.5,"h":20493,"l":20477,"c":20481,"v":154.184}
{"ts":1666901760000,"o":20481,"h":20481.5,"l":20462.5,"c":20463.5,"v":134.393}
{"ts":1666901820000,"o":20463.5,"h":20467.5,"l":20392.5,"c":20401.5,"v":1176.066}
{"ts":1666901880000,"o":20401.5,"h":20437,"l":20374,"c":20374.5,"v":977.882}
{"ts":1666901940000,"o":20374.5,"h":20393.5,"l":20318.5,"c":20388.5,"v":1725.139}
{"ts":1666902000000,"o":20388.5,"h":20393,"l":20337.5,"c":20353.5,"v":602.707}
{"ts":1666902060000,"o":20353.5,"h":20382,"l":20351,"c":20367,"v":469.529}
{"ts":1666902120000,"o":20367,"h":20377.5,"l":20309.5,"c":20332.5,"v":888.509}
{"ts":1666902180000,"o":20332.5,"h":20338.5,"l":20275.5,"c":20305.5,"v":1869}
{"ts":1666902240000,"o":20305.5,"h":20318.5,"l":20283.5,"c":20289.5,"v":552.967}
{"ts":1666902300000,"o":20289.5,"h":20336,"l":20289.5,"c":20307,"v":811.324}
{"ts":1666902360000,"o":20307,"h":20323.5,"l":20262.5,"c":20280,"v":1063.484}
{"ts":1666902420000,"o":20280,"h":20290,"l":20234,"c":20255.5,"v":1172.073}
{"ts":1666902480000,"o":20255.5,"h":20300,"l":20255,"c":20299.5,"v":372.452}
{"ts":1666902540000,"o":20299.5,"h":20315.5,"l":20289.5,"c":20297.5,"v":383.186}
{"ts":1666902600000,"o":20297.5,"h":20374,"l":20256,"c":20283,"v":2571.153}
{"ts":1666902660000,"o":20283,"h":20368,"l":20273,"c":20346.5,"v":1118.839}
{"ts":1666902720000,"o":20346.5,"h":20378.5,"l":20340,"c":20372.5,"v":905.065}
{"ts":1666902780000,"o":20372.5,"h":20412,"l":20368.5,"c":20412,"v":784.496}
{"ts":1666902840000,"o":20412,"h":20462,"l":20398.5,"c":20462,"v":1019.855}
{"ts":1666902900000,"o":20462,"h":20462,"l":20378.5,"c":20381,"v":894.007}
{"ts":1666902960000,"o":20381,"h":20417,"l":20378,"c":20393.5,"v":413.402}
{"ts":1666903020000,"o":20393.5,"h":20399,"l":20382.5,"c":20390.5,"v":184.755}
{"ts":1666903080000,"o":20390.5,"h":20420,"l":20385.5,"c":20410.5,"v":269.546}
{"ts":1666903140000,"o":20410.5,"h":20410.5,"l":20375.5,"c":20388,"v":284.754}
{"ts":1666903200000,"o":20388,"h":20405.5,"l":20384,"c":20384,"v":189.769}
{"ts":1666903260000,"o":20384,"h":20396,"l":20376.5,"c":20377,"v":129.544}
{"ts":1666903320000,"o":20377,"h":20385,"l":20350.5,"c":20358,"v":380.489}
{"ts":1666903380000,"o":20358,"h":20384,"l":20357.5,"c":20374,"v":123.544}
{"ts":1666903440000,"o":20374,"h":20383.5,"l":20373.5,"c":20379,"v":75.728}
{"ts":1666903500000,"o":20379,"h":20402.5,"l":20379,"c":20402,"v":186.475}
{"ts":1666903560000,"o":20402,"h":20419,"l":20401.5,"c":20419,"v":151.475}
{"ts":1666903620000,"o":20419,"h":20425.5,"l":20402,"c":20402.5,"v":206.442}
{"ts":1666903680000,"o":20402.5,"h":20407.5,"l":20390.5,"c":20407,"v":139.843}
{"ts":1666903740000,"o":20407,"h":20415,"l":20407,"c":20412.5,"v":78.754}
{"ts":1666903800000,"o":20412.5,"h":20412.5,"l":20384,"c":20390,"v":108.035}
{"ts":1666903860000,"o":20390,"h":20409,"l":20389.5,"c":20403,"v":74.199}
{"ts":1666903920000,"o":20403,"h":20418.5,"l":20400,"c":20418.5,"v":75.131}
{"ts":1666903980000,"o":20418.5,"h":20426.5,"l":20418,"c":20424.5,"v":120.499}
{"ts":1666904040000,"o":20424.5,"h":20424.5,"l":20402.5,"c":20410.5,"v":183.386}
{"ts":1666904100000,"o":20410.5,"h":20412.5,"l":20409,"c":20409.5,"v":107.581}
{"ts":1666904160000,"o":20409.5,"h":20409.5,"l":20392,"c":20394.5,"v":57.514}
{"ts":1666904220000,"o":20394.5,"h":20411.5,"l":20390,"c":20400,"v":135.768}
{"ts":1666904280000,"o":20400,"h":20402,"l":20396,"c":20401.5,"v":23.008}
{"ts":1666904340000,"o":20401.5,"h":20402,"l":20383.5,"c":20385.5,"v":98.148}
{"ts":1666904400000,"o":20385.5,"h":20385.5,"l":20379,"c":20381,"v":80.429}
{"ts":1666904460000,"o":20381,"h":20395,"l":20367,"c":20367,"v":308.159}
{"ts":1666904520000,"o":20367,"h":20367.5,"l":20353.5,"c":20358,"v":148.349}
{"ts":1666904580000,"o":20358,"h":20360.5,"l":20350.5,"c":20353.5,"v":151.947}
{"ts":1666904640000,"o":20353.5,"h":20371.5,"l":20353.5,"c":20371.5,"v":61.54}
{"ts":1666904700000,"o":20371.5,"h":20376,"l":20368,"c":20376,"v":156.938}
{"ts":1666904760000,"o":20376,"h":20388.5,"l":20375.5,"c":20388,"v":122.811}
{"ts":1666904820000,"o":20388,"h":20388.5,"l":20381.5,"c":20383,"v":28.517}
{"ts":1666904880000,"o":20383,"h":20383.5,"l":20363,"c":20365,"v":81.902}
{"ts":1666904940000,"o":20365,"h":20365.5,"l":20339.5,"c":20345,"v":253.501}
{"ts":1666905000000,"o":20345,"h":20345,"l":20326,"c":20334.5,"v":150.496}
{"ts":1666905060000,"o":20334.5,"h":20355.5,"l":20334.5,"c":20355.5,"v":109.549}
{"ts":1666905120000,"o":20355.5,"h":20358,"l":20351,"c":20351.5,"v":35.106}
{"ts":1666905180000,"o":20351.5,"h":20356.5,"l":20351,"c":20355.5,"v":95.772}
{"ts":1666905240000,"o":20355.5,"h":20355.5,"l":20339,"c":20339,"v":31.461}
{"ts":1666905300000,"o":20339,"h":20352,"l":20339,"c":20348,"v":83.876}
{"ts":1666905360000,"o":20348,"h":20352,"l":20347,"c":20352,"v":57.033}
{"ts":1666905420000,"o":20352,"h":20359.5,"l":20341,"c":20341,"v":95.722}
{"ts":1666905480000,"o":20341,"h":20341.5,"l":20314.5,"c":20327,"v":173.827}
{"ts":1666905540000,"o":20327,"h":20327,"l":20314,"c":20327,"v":95.619}
{"ts":1666905600000,"o":20327,"h":20329.5,"l":20315.5,"c":20327,"v":151.25}
{"ts":1666905660000,"o":20327,"h":20329.5,"l":20305.5,"c":20313.5,"v":148.569}
{"ts":1666905720000,"o":20313.5,"h":20329.5,"l":20313,"c":20321,"v":184.695}
{"ts":1666905780000,"o":20321,"h":20342.5,"l":20321,"c":20340.5,"v":129.468}
{"ts":1666905840000,"o":20340.5,"h":20348.5,"l":20340,"c":20345.5,"v":131.38}
{"ts":1666905900000,"o":20345.5,"h":20359.5,"l":20341,"c":20359.5,"v":59.986}
{"ts":1666905960000,"o":20359.5,"h":20375.5,"l":20357,"c":20368.5,"v":145.658}
{"ts":1666906020000,"o":20368.5,"h":20368.5,"l":20345.5,"c":20365,"v":149.898}
{"ts":1666906080000,"o":20365,"h":20365,"l":20355,"c":20355,"v":19.216}
{"ts":1666906140000,"o":20355,"h":20355.5,"l":20340,"c":20340.5,"v":36.91}
{"ts":1666906200000,"o":20340.5,"h":20341,"l":20335.5,"c":20340.5,"v":31.704}
{"ts":1666906260000,"o":20340.5,"h":20341,"l":20336,"c":20340,"v":26.682}
{"ts":1666906320000,"o":20340,"h":20355,"l":20338.5,"c":20355,"v":45.736}
{"ts":1666906380000,"o":20355,"h":20357.5,"l":20350,"c":20356,"v":87.111}
{"ts":1666906440000,"o":20356,"h":20370,"l":20350,"c":20370,"v":102.832}
{"ts":1666906500000,"o":20370,"h":20370.5,"l":20365.5,"c":20365.5,"v":69.978}
{"ts":1666906560000,"o":20365.5,"h":20369.5,"l":20363.5,"c":20369,"v":35.066}
{"ts":1666906620000,"o":20369,"h":20370,"l":20369,"c":20370,"v":23.9}
{"ts":1666906680000,"o":20370,"h":20370.5,"l":20369.5,"c":20370,"v":36.702}
{"ts":1666906740000,"o":20370,"h":20370.5,"l":20370,"c":20370,"v":17.567}
{"ts":1666906800000,"o":20370,"h":20370.5,"l":20350,"c":20360.5,"v":151.693}
{"ts":1666906860000,"o":20360.5,"h":20360.5,"l":20356.5,"c":20357,"v":37.243}
{"ts":1666906920000,"o":20357,"h":20357,"l":20338,"c":20342,"v":95.922}
{"ts":1666906980000,"o":20342,"h":20349,"l":20342,"c":20344.5,"v":37.475}
{"ts":1666907040000,"o":20344.5,"h":20345,"l":20344.5,"c":20345,"v":80.973}
{"ts":1666907100000,"o":20345,"h":20345,"l":20344.5,"c":20345,"v":18.046}
{"ts":1666907160000,"o":20345,"h":20345,"l":20344.5,"c":20344.5,"v":25.057}
{"ts":1666907220000,"o":20344.5,"h":20345,"l":20344.5,"c":20345,"v":10.814}
{"ts":1666907280000,"o":20345,"h":20347.5,"l":20344.5,"c":20347,"v":74.636}
{"ts":1666907340000,"o":20347,"h":20350.5,"l":20347,"c":20350,"v":38.506}
{"ts":1666907400000,"o":20350,"h":20350.5,"l":20350,"c":20350,"v":20.527}
{"ts":1666907460000,"o":20350,"h":20356.5,"l":20350,"c":20356,"v":30.331}
{"ts":1666907520000,"o":20356,"h":20363.5,"l":20356,"c":20363,"v":16.594}
{"ts":1666907580000,"o":20363,"h":20372.5,"l":20363,"c":20372,"v":121.979}
{"ts":1666907640000,"o":20372,"h":20399.5,"l":20372,"c":20398.5,"v":259.505}
{"ts":1666907700000,"o":20398.5,"h":20398.5,"l":20376,"c":20376,"v":92.133}
{"ts":1666907760000,"o":20376,"h":20388,"l":20376,"c":20387.5,"v":32.036}
{"ts":1666907820000,"o":20387.5,"h":20388,"l":20387.5,"c":20387.5,"v":40.809}
{"ts":1666907880000,"o":20387.5,"h":20399.5,"l":20384,"c":20391.5,"v":186.434}
{"ts":1666907940000,"o":20391.5,"h":20401.5,"l":20391,"c":20401.5,"v":84.592}
{"ts":1666908000000,"o":20401.5,"h":20401.5,"l":20390.5,"c":20391,"v":183.383}
{"ts":1666908060000,"o":20391,"h":20399,"l":20390.5,"c":20395.5,"v":86.52}
{"ts":1666908120000,"o":20395.5,"h":20398,"l":20391,"c":20397.5,"v":28.46}
{"ts":1666908180000,"o":20397.5,"h":20414.5,"l":20392.5,"c":20411.5,"v":111.471}
{"ts":1666908240000,"o":20411.5,"h":20412,"l":20391,"c":20391,"v":52.452}
{"ts":1666908300000,"o":20391,"h":20391.5,"l":20380,"c":20382,"v":193.463}
{"ts":1666908360000,"o":20382,"h":20388.5,"l":20376.5,"c":20388,"v":24.704}
{"ts":1666908420000,"o":20388,"h":20400,"l":20388,"c":20400,"v":25.755}
{"ts":1666908480000,"o":20400,"h":20402,"l":20399.5,"c":20401.5,"v":88.932}
{"ts":1666908540000,"o":20401.5,"h":20407,"l":20401.5,"c":20403.5,"v":37.671}
{"ts":1666908600000,"o":20403.5,"h":20407.5,"l":20402,"c":20407,"v":46.748}
{"ts":1666908660000,"o":20407,"h":20409,"l":20400,"c":20404,"v":71.427}
{"ts":1666908720000,"o":20404,"h":20405,"l":20378,"c":20378,"v":102.75}
{"ts":1666908780000,"o":20378,"h":20390,"l":20378,"c":20379,"v":65.634}
{"ts":1666908840000,"o":20379,"h":20379.5,"l":20368,"c":20378.5,"v":83.306}
{"ts":1666908900000,"o":20378.5,"h":20380,"l":20371.5,"c":20372,"v":28.016}
{"ts":1666908960000,"o":20372,"h":20374,"l":20365,"c":20374,"v":47.464}
{"ts":1666909020000,"o":20374,"h":20378,"l":20373.5,"c":20377.5,"v":22.507}
{"ts":1666909080000,"o":20377.5,"h":20386,"l":20377.5,"c":20385.5,"v":20.564}
{"ts":1666909140000,"o":20385.5,"h":20386.5,"l":20364.5,"c":20364.5,"v":98.507}
{"ts":1666909200000,"o":20364.5,"h":20365,"l":20356,"c":20362.5,"v":57.524}
{"ts":1666909260000,"o":20362.5,"h":20362.5,"l":20342.5,"c":20343,"v":133.635}
{"ts":1666909320000,"o":20343,"h":20355,"l":20340,"c":20354.5,"v":112.526}
{"ts":1666909380000,"o":20354.5,"h":20367,"l":20354.5,"c":20367,"v":50.963}
{"ts":1666909440000,"o":20367,"h":20367,"l":20366.5,"c":20366.5,"v":9.916}
{"ts":1666909500000,"o":20366.5,"h":20367,"l":20356,"c":20359,"v":16.522}
{"ts":1666909560000,"o":20359,"h":20364.5,"l":20359,"c":20360,"v":15.85}
{"ts":1666909620000,"o":20360,"h":20360.5,"l":20360,"c":20360,"v":11.206}
{"ts":1666909680000,"o":20360,"h":20360.5,"l":20355,"c":20358.5,"v":16.732}
{"ts":1666909740000,"o":20358.5,"h":20358.5,"l":20353.5,"c":20353.5,"v":15.453}
{"ts":1666909800000,"o":20353.5,"h":20354,"l":20351,"c":20353.5,"v":13.276}
{"ts":1666909860000,"o":20353.5,"h":20354,"l":20351,"c":20351,"v":30.413}
{"ts":1666909920000,"o":20351,"h":20355,"l":20351,"c":20355,"v":32.244}
{"ts":1666909980000,"o":20355,"h":20357.5,"l":20350,"c":20351,"v":20.94}
{"ts":1666910040000,"o":20351,"h":20351,"l":20342.5,"c":20350,"v":44.579}
{"ts":1666910100000,"o":20350,"h":20350,"l":20331,"c":20331.5,"v":178.817}
{"ts":1666910160000,"o":20331.5,"h":20334.5,"l":20317.5,"c":20334,"v":165.05}
{"ts":1666910220000,"o":20334,"h":20352.5,"l":20334,"c":20340.5,"v":131.674}
{"ts":1666910280000,"o":20340.5,"h":20341,"l":20326,"c":20331.5,"v":54.539}
{"ts":1666910340000,"o":20331.5,"h":20336,"l":20330,"c":20330,"v":41.162}
{"ts":1666910400000,"o":20330,"h":20330.5,"l":20267,"c":20277,"v":709.911}
{"ts":1666910460000,"o":20277,"h":20283,"l":20182.5,"c":20231,"v":2554.921}
{"ts":1666910520000,"o":20231,"h":20244,"l":20216,"c":20234,"v":378.054}
{"ts":1666910580000,"o":20234,"h":20278,"l":20234,"c":20267,"v":369.082}
{"ts":1666910640000,"o":20267,"h":20298.5,"l":20265.5,"c":20279.5,"v":203.406}
{"ts":1666910700000,"o":20279.5,"h":20293.5,"l":20277.5,"c":20290,"v":166.622}
{"ts":1666910760000,"o":20290,"h":20290.5,"l":20263.5,"c":20266.5,"v":121.46}
{"ts":1666910820000,"o":20266.5,"h":20293.5,"l":20266.5,"c":20293,"v":79.803}
{"ts":1666910880000,"o":20293,"h":20299,"l":20290,"c":20290.5,"v":180.288}
{"ts":1666910940000,"o":20290.5,"h":20290.5,"l":20272,"c":20277,"v":86.543}
{"ts":1666911000000,"o":20277,"h":20277.5,"l":20268.5,"c":20268.5,"v":38.366}
{"ts":1666911060000,"o":20268.5,"h":20276.5,"l":20265.5,"c":20274.5,"v":113.494}
{"ts":1666911120000,"o":20274.5,"h":20294.5,"l":20265.5,"c":20294,"v":119.31}
{"ts":1666911180000,"o":20294,"h":20299,"l":20294,"c":20296,"v":151.141}
{"ts":1666911240000,"o":20296,"h":20298.5,"l":20283.5,"c":20298.5,"v":127.451}
{"ts":1666911300000,"o":20298.5,"h":20298.5,"l":20286,"c":20286.5,"v":69.889}
{"ts":1666911360000,"o":20286.5,"h":20286.5,"l":20275,"c":20275,"v":31.075}
{"ts":1666911420000,"o":20275,"h":20280,"l":20272.5,"c":20279.5,"v":36.865}
{"ts":1666911480000,"o":20279.5,"h":20283.5,"l":20275.5,"c":20275.5,"v":36.633}
{"ts":1666911540000,"o":20275.5,"h":20275.5,"l":20247,"c":20261.5,"v":173.621}
{"ts":1666911600000,"o":20261.5,"h":20269.5,"l":20261.5,"c":20269,"v":68.635}
{"ts":1666911660000,"o":20269,"h":20283.5,"l":20267.5,"c":20269.5,"v":102.749}
{"ts":1666911720000,"o":20269.5,"h":20269.5,"l":20251.5,"c":20251.5,"v":189.44}
{"ts":1666911780000,"o":20251.5,"h":20254,"l":20230,"c":20246.5,"v":275.926}
{"ts":1666911840000,"o":20246.5,"h":20256.5,"l":20246.5,"c":20256.5,"v":98.846}
{"ts":1666911900000,"o":20256.5,"h":20263,"l":20256,"c":20262.5,"v":149.486}
{"ts":1666911960000,"o":20262.5,"h":20268,"l":20190,"c":20224.5,"v":491.515}
{"ts":1666912020000,"o":20224.5,"h":20247,"l":20224,"c":20241.5,"v":139.033}
{"ts":1666912080000,"o":20241.5,"h":20285,"l":20241,"c":20279,"v":367.706}
{"ts":1666912140000,"o":20279,"h":20286,"l":20265.5,"c":20266,"v":167.88}
{"ts":1666912200000,"o":20266,"h":20278.5,"l":20261,"c":20261,"v":66.661}
{"ts":1666912260000,"o":20261,"h":20261.5,"l":20252.5,"c":20257.5,"v":121.093}
{"ts":1666912320000,"o":20257.5,"h":20268,"l":20243,"c":20243.5,"v":132.772}
{"ts":1666912380000,"o":20243.5,"h":20249.5,"l":20232.5,"c":20235,"v":68.469}
{"ts":1666912440000,"o":20235,"h":20240,"l":20235,"c":20235.5,"v":60.766}
{"ts":1666912500000,"o":20235.5,"h":20239,"l":20222,"c":20227.5,"v":112.134}
{"ts":1666912560000,"o":20227.5,"h":20246,"l":20224,"c":20246,"v":182.519}
{"ts":1666912620000,"o":20246,"h":20265.5,"l":20245.5,"c":20263.5,"v":48.955}
{"ts":1666912680000,"o":20263.5,"h":20268.5,"l":20257,"c":20265.5,"v":65.9}
{"ts":1666912740000,"o":20265.5,"h":20278.5,"l":20265.5,"c":20277,"v":59.19}
{"ts":1666912800000,"o":20277,"h":20280,"l":20269,"c":20279.5,"v":67.445}
{"ts":1666912860000,"o":20279.5,"h":20279.5,"l":20257,"c":20267.5,"v":69.992}
{"ts":1666912920000,"o":20267.5,"h":20277,"l":20267.5,"c":20277,"v":43.988}
{"ts":1666912980000,"o":20277,"h":20277,"l":20267,"c":20267,"v":42.654}
{"ts":1666913040000,"o":20267,"h":20273,"l":20260,"c":20273,"v":30.569}
{"ts":1666913100000,"o":20273,"h":20277,"l":20272.5,"c":20274.5,"v":24.663}
{"ts":1666913160000,"o":20274.5,"h":20275.5,"l":20269,"c":20274,"v":32.945}
{"ts":1666913220000,"o":20274,"h":20284,"l":20274,"c":20277,"v":47.825}
{"ts":1666913280000,"o":20277,"h":20281.5,"l":20272.5,"c":20272.5,"v":30.602}
{"ts":1666913340000,"o":20272.5,"h":20281,"l":20272.5,"c":20276.5,"v":15.138}
{"ts":1666913400000,"o":20276.5,"h":20286.5,"l":20276.5,"c":20283,"v":75.741}
{"ts":1666913460000,"o":20283,"h":20283,"l":20256.5,"c":20260,"v":56.505}
{"ts":1666913520000,"o":20260,"h":20265.5,"l":20251.5,"c":20265,"v":46.66}
{"ts":1666913580000,"o":20265,"h":20277.5,"l":20265,"c":20277.5,"v":38.314}
{"ts":1666913640000,"o":20277.5,"h":20278,"l":20277.5,"c":20277.5,"v":25.779}
{"ts":1666913700000,"o":20277.5,"h":20278,"l":20277.5,"c":20277.5,"v":11.837}
{"ts":1666913760000,"o":20277.5,"h":20278,"l":20268.5,"c":20269.5,"v":32.679}
{"ts":1666913820000,"o":20269.5,"h":20270,"l":20252,"c":20252.5,"v":111.156}
{"ts":1666913880000,"o":20252.5,"h":20252.5,"l":20245,"c":20245.5,"v":56.73}
{"ts":1666913940000,"o":20245.5,"h":20249,"l":20245.5,"c":20248.5,"v":36.137}
{"ts":1666914000000,"o":20248.5,"h":20258.5,"l":20248.5,"c":20254,"v":28.573}
{"ts":1666914060000,"o":20254,"h":20254,"l":20245.5,"c":20249,"v":92.922}
{"ts":1666914120000,"o":20249,"h":20262,"l":20249,"c":20260,"v":34.872}
{"ts":1666914180000,"o":20260,"h":20266,"l":20259.5,"c":20265.5,"v":27.832}
{"ts":1666914240000,"o":20265.5,"h":20292.5,"l":20265.5,"c":20292.5,"v":113.867}
{"ts":1666914300000,"o":20292.5,"h":20292.5,"l":20272,"c":20272,"v":84.642}
{"ts":1666914360000,"o":20272,"h":20273,"l":20270,"c":20270,"v":27.082}
{"ts":1666914420000,"o":20270,"h":20280,"l":20270,"c":20279.5,"v":30.667}
{"ts":1666914480000,"o":20279.5,"h":20282,"l":20279.5,"c":20282,"v":20.18}
{"ts":1666914540000,"o":20282,"h":20284.5,"l":20282,"c":20284.5,"v":17.569}
{"ts":1666914600000,"o":20284.5,"h":20284.5,"l":20272.5,"c":20274,"v":70.498}
{"ts":1666914660000,"o":20274,"h":20274,"l":20262.5,"c":20270,"v":33.875}
{"ts":1666914720000,"o":20270,"h":20277.5,"l":20270,"c":20277.5,"v":40.776}
{"ts":1666914780000,"o":20277.5,"h":20283.5,"l":20277,"c":20283.5,"v":23.762}
{"ts":1666914840000,"o":20283.5,"h":20283.5,"l":20273.5,"c":20273.5,"v":11.064}
{"ts":1666914900000,"o":20273.5,"h":20279,"l":20269.5,"c":20269.5,"v":28.994}
{"ts":1666914960000,"o":20269.5,"h":20274.5,"l":20269.5,"c":20274.5,"v":14.168}
{"ts":1666915020000,"o":20274.5,"h":20275.5,"l":20264,"c":20271.5,"v":21.812}
{"ts":1666915080000,"o":20271.5,"h":20281.5,"l":20271.5,"c":20281,"v":17.253}
{"ts":1666915140000,"o":20281,"h":20283,"l":20281,"c":20283,"v":28.179}
{"ts":1666915200000,"o":20283,"h":20285,"l":20274.5,"c":20276.5,"v":106.354}
{"ts":1666915260000,"o":20276.5,"h":20277,"l":20267.5,"c":20268.5,"v":89.662}
{"ts":1666915320000,"o":20268.5,"h":20288.5,"l":20264,"c":20288,"v":55.884}
{"ts":1666915380000,"o":20288,"h":20292,"l":20272,"c":20284,"v":116.085}
{"ts":1666915440000,"o":20284,"h":20302,"l":20284,"c":20302,"v":113.518}
{"ts":1666915500000,"o":20302,"h":20302,"l":20290,"c":20290.5,"v":36.623}
{"ts":1666915560000,"o":20290.5,"h":20297.5,"l":20290.5,"c":20290.5,"v":28.342}
{"ts":1666915620000,"o":20290.5,"h":20300,"l":20290.5,"c":20299.5,"v":56.533}
{"ts":1666915680000,"o":20299.5,"h":20300,"l":20293,"c":20295,"v":55.287}
{"ts":1666915740000,"o":20295,"h":20296,"l":20291,"c":20295.5,"v":50.103}
{"ts":1666915800000,"o":20295.5,"h":20296,"l":20266.5,"c":20267,"v":99.052}
{"ts":1666915860000,"o":20267,"h":20267,"l":20258,"c":20258.5,"v":121.498}
{"ts":1666915920000,"o":20258.5,"h":20258.5,"l":20250,"c":20250.5,"v":58.778}
{"ts":1666915980000,"o":20250.5,"h":20250.5,"l":20242,"c":20243.5,"v":79.878}
{"ts":1666916040000,"o":20243.5,"h":20243.5,"l":20220,"c":20238,"v":292.313}
{"ts":1666916100000,"o":20238,"h":20247,"l":20237.5,"c":20246.5,"v":54.735}
{"ts":1666916160000,"o":20246.5,"h":20253.5,"l":20243,"c":20253.5,"v":60.582}
{"ts":1666916220000,"o":20253.5,"h":20253.5,"l":20222,"c":20225,"v":88.48}
{"ts":1666916280000,"o":20225,"h":20254,"l":20210,"c":20254,"v":227.94}
{"ts":1666916340000,"o":20254,"h":20254,"l":20230,"c":20230.5,"v":62.279}
{"ts":1666916400000,"o":20230.5,"h":20230.5,"l":20208.5,"c":20219,"v":166.657}
{"ts":1666916460000,"o":20219,"h":20219,"l":20161,"c":20170,"v":759.001}
{"ts":1666916520000,"o":20170,"h":20228,"l":20142,"c":20227.5,"v":972.609}
{"ts":1666916580000,"o":20227.5,"h":20236.5,"l":20216.5,"c":20230,"v":233.842}
{"ts":1666916640000,"o":20230,"h":20266,"l":20229.5,"c":20266,"v":211.285}
{"ts":1666916700000,"o":20266,"h":20286,"l":20260.5,"c":20285.5,"v":147.503}
{"ts":1666916760000,"o":20285.5,"h":20285.5,"l":20268,"c":20268,"v":105.165}
{"ts":1666916820000,"o":20268,"h":20274.5,"l":20262.5,"c":20270.5,"v":221.536}
{"ts":1666916880000,"o":20270.5,"h":20270.5,"l":20255.5,"c":20264,"v":79.213}
{"ts":1666916940000,"o":20264,"h":20264,"l":20251.5,"c":20259,"v":56.537}
{"ts":1666917000000,"o":20259,"h":20274.5,"l":20259,"c":20274,"v":91.772}
{"ts":1666917060000,"o":20274,"h":20294.5,"l":20274,"c":20292.5,"v":126.413}
{"ts":1666917120000,"o":20292.5,"h":20296,"l":20280,"c":20295.5,"v":75.183}
{"ts":1666917180000,"o":20295.5,"h":20314,"l":20295.5,"c":20305,"v":358.732}
{"ts":1666917240000,"o":20305,"h":20305.5,"l":20295.5,"c":20296,"v":75.24}
{"ts":1666917300000,"o":20296,"h":20312,"l":20290,"c":20311.5,"v":131.739}
{"ts":1666917360000,"o":20311.5,"h":20312,"l":20294.5,"c":20302.5,"v":109.482}
{"ts":1666917420000,"o":20302.5,"h":20316,"l":20302.5,"c":20307.5,"v":97.283}
{"ts":1666917480000,"o":20307.5,"h":20313,"l":20303,"c":20313,"v":163.671}
{"ts":1666917540000,"o":20313,"h":20317.5,"l":20308,"c":20308,"v":65.053}
{"ts":1666917600000,"o":20308,"h":20308.5,"l":20297,"c":20304.5,"v":62.694}
{"ts":1666917660000,"o":20304.5,"h":20309,"l":20304,"c":20304.5,"v":63.889}
{"ts":1666917720000,"o":20304.5,"h":20308.5,"l":20301,"c":20305.5,"v":11.631}
{"ts":1666917780000,"o":20305.5,"h":20306,"l":20301.5,"c":20302,"v":19.743}
{"ts":1666917840000,"o":20302,"h":20302,"l":20301.5,"c":20302,"v":14.739}
{"ts":1666917900000,"o":20302,"h":20310.5,"l":20301.5,"c":20304.5,"v":193.238}
{"ts":1666917960000,"o":20304.5,"h":20311,"l":20304.5,"c":20306,"v":49.492}
{"ts":1666918020000,"o":20306,"h":20326,"l":20306,"c":20315.5,"v":162.208}
{"ts":1666918080000,"o":20315.5,"h":20323.5,"l":20306,"c":20309.5,"v":166.317}
{"ts":1666918140000,"o":20309.5,"h":20313,"l":20309.5,"c":20313,"v":22.661}
{"ts":1666918200000,"o":20313,"h":20313,"l":20282,"c":20285.5,"v":171.621}
{"ts":1666918260000,"o":20285.5,"h":20289.5,"l":20274.5,"c":20289,"v":101.563}
{"ts":1666918320000,"o":20289,"h":20297.5,"l":20289,"c":20289.5,"v":169.501}
{"ts":1666918380000,"o":20289.5,"h":20289.5,"l":20280.5,"c":20287.5,"v":50.309}
{"ts":1666918440000,"o":20287.5,"h":20288,"l":20285,"c":20287,"v":20.892}
{"ts":1666918500000,"o":20287,"h":20289.5,"l":20267,"c":20267.5,"v":199.955}
{"ts":1666918560000,"o":20267.5,"h":20275,"l":20267,"c":20268.5,"v":56.864}
{"ts":1666918620000,"o":20268.5,"h":20272,"l":20266,"c":20271.5,"v":78.394}
{"ts":1666918680000,"o":20271.5,"h":20272,"l":20271.5,"c":20272,"v":13.261}
{"ts":1666918740000,"o":20272,"h":20272,"l":20271.5,"c":20271.5,"v":12.086}
{"ts":1666918800000,"o":20271.5,"h":20275.5,"l":20252,"c":20253.5,"v":166.321}
{"ts":1666918860000,"o":20253.5,"h":20260,"l":20231,"c":20231.5,"v":228.623}
{"ts":1666918920000,"o":20231.5,"h":20240.5,"l":20231,"c":20237,"v":71.878}
{"ts":1666918980000,"o":20237,"h":20237,"l":20236.5,"c":20236.5,"v":53.228}
{"ts":1666919040000,"o":20236.5,"h":20237,"l":20224,"c":20236.5,"v":173.976}
{"ts":1666919100000,"o":20236.5,"h":20254.5,"l":20236.5,"c":20254.5,"v":176.9}
{"ts":1666919160000,"o":20254.5,"h":20254.5,"l":20243,"c":20249.5,"v":55.514}
{"ts":1666919220000,"o":20249.5,"h":20249.5,"l":20241,"c":20241.5,"v":76.415}
{"ts":1666919280000,"o":20241.5,"h":20241.5,"l":20226,"c":20228,"v":52.639}
{"ts":1666919340000,"o":20228,"h":20238.5,"l":20227.5,"c":20238,"v":119.665}
{"ts":1666919400000,"o":20238,"h":20258,"l":20238,"c":20257.5,"v":122.49}
{"ts":1666919460000,"o":20257.5,"h":20264.5,"l":20252,"c":20260,"v":33.302}
{"ts":1666919520000,"o":20260,"h":20260,"l":20259.5,"c":20259.5,"v":35.826}
{"ts":1666919580000,"o":20259.5,"h":20273.5,"l":20259.5,"c":20273,"v":28.359}
{"ts":1666919640000,"o":20273,"h":20275.5,"l":20270,"c":20270.5,"v":52.209}
{"ts":1666919700000,"o":20270.5,"h":20270.5,"l":20256,"c":20263,"v":26.654}
{"ts":1666919760000,"o":20263,"h":20267,"l":20262.5,"c":20266.5,"v":30.218}
{"ts":1666919820000,"o":20266.5,"h":20270,"l":20266.5,"c":20269.5,"v":10.778}
{"ts":1666919880000,"o":20269.5,"h":20270,"l":20256,"c":20256,"v":118.085}
{"ts":1666919940000,"o":20256,"h":20256.5,"l":20252,"c":20255,"v":27.071}
{"ts":1666920000000,"o":20255,"h":20255.5,"l":20249.5,"c":20251.5,"v":29.851}
{"ts":1666920060000,"o":20251.5,"h":20256,"l":20240,"c":20241.5,"v":43.998}
{"ts":1666920120000,"o":20241.5,"h":20248,"l":20240,"c":20247.5,"v":179.068}
{"ts":1666920180000,"o":20247.5,"h":20248.5,"l":20227.5,"c":20233.5,"v":222.135}
{"ts":1666920240000,"o":20233.5,"h":20239.5,"l":20233.5,"c":20239.5,"v":67.186}
{"ts":1666920300000,"o":20239.5,"h":20244,"l":20239,"c":20240.5,"v":18.992}
{"ts":1666920360000,"o":20240.5,"h":20242.5,"l":20221,"c":20222.5,"v":142.153}
{"ts":1666920420000,"o":20222.5,"h":20235,"l":20222.5,"c":20234.5,"v":97.034}
{"ts":1666920480000,"o":20234.5,"h":20249.5,"l":20234.5,"c":20249.5,"v":28.272}
{"ts":1666920540000,"o":20249.5,"h":20249.5,"l":20249,"c":20249,"v":13.641}
{"ts":1666920600000,"o":20249,"h":20253.5,"l":20246,"c":20246,"v":55.213}
{"ts":1666920660000,"o":20246,"h":20246.5,"l":20238,"c":20238,"v":91.042}
{"ts":1666920720000,"o":20238,"h":20238.5,"l":20238,"c":20238.5,"v":13.207}
{"ts":1666920780000,"o":20238.5,"h":20240,"l":20237,"c":20237,"v":49.902}
{"ts":1666920840000,"o":20237,"h":20237.5,"l":20237,"c":20237,"v":28.187}
{"ts":1666920900000,"o":20237,"h":20249.5,"l":20237,"c":20249.5,"v":60.296}
{"ts":1666920960000,"o":20249.5,"h":20256.5,"l":20249.5,"c":20256.5,"v":27.282}
{"ts":1666921020000,"o":20256.5,"h":20263,"l":20256,"c":20259,"v":86.719}
{"ts":1666921080000,"o":20259,"h":20259.5,"l":20252,"c":20252,"v":44.021}
{"ts":1666921140000,"o":20252,"h":20258.5,"l":20252,"c":20257,"v":12.028}
{"ts":1666921200000,"o":20257,"h":20263,"l":20256.5,"c":20263,"v":19.739}
{"ts":1666921260000,"o":20263,"h":20284.5,"l":20262.5,"c":20283,"v":127.021}
{"ts":1666921320000,"o":20283,"h":20289.5,"l":20280,"c":20280.5,"v":85.287}
{"ts":1666921380000,"o":20280.5,"h":20280.5,"l":20271,"c":20276,"v":67.139}
{"ts":1666921440000,"o":20276,"h":20276.5,"l":20276,"c":20276.5,"v":6.224}
{"ts":1666921500000,"o":20276.5,"h":20282.5,"l":20276,"c":20279.5,"v":21.717}
{"ts":1666921560000,"o":20279.5,"h":20287,"l":20279.5,"c":20287,"v":46.692}
{"ts":1666921620000,"o":20287,"h":20290,"l":20286.5,"c":20289.5,"v":32.746}
{"ts":1666921680000,"o":20289.5,"h":20290.5,"l":20282.5,"c":20283,"v":66.402}
{"ts":1666921740000,"o":20283,"h":20283,"l":20276,"c":20276.5,"v":30.912}
{"ts":1666921800000,"o":20276.5,"h":20276.5,"l":20272,"c":20272.5,"v":26.053}
{"ts":1666921860000,"o":20272.5,"h":20281.5,"l":20272,"c":20281.5,"v":15.03}
{"ts":1666921920000,"o":20281.5,"h":20281.5,"l":20281,"c":20281,"v":3.72}
{"ts":1666921980000,"o":20281,"h":20285,"l":20281,"c":20285,"v":10.29}
{"ts":1666922040000,"o":20285,"h":20285,"l":20284.5,"c":20284.5,"v":10.414}
{"ts":1666922100000,"o":20284.5,"h":20288.5,"l":20284.5,"c":20288,"v":32.164}
{"ts":1666922160000,"o":20288,"h":20305.5,"l":20288,"c":20305.5,"v":189.068}
{"ts":1666922220000,"o":20305.5,"h":20309.5,"l":20304,"c":20309,"v":51.469}
{"ts":1666922280000,"o":20309,"h":20309.5,"l":20297.5,"c":20303,"v":87.601}
{"ts":1666922340000,"o":20303,"h":20312,"l":20303,"c":20311.5,"v":27.24}
{"ts":1666922400000,"o":20311.5,"h":20313,"l":20308,"c":20310,"v":57.115}
{"ts":1666922460000,"o":20310,"h":20310.5,"l":20306.5,"c":20307,"v":37.153}
{"ts":1666922520000,"o":20307,"h":20309,"l":20304.5,"c":20304.5,"v":22.045}
{"ts":1666922580000,"o":20304.5,"h":20305,"l":20300,"c":20300,"v":31.875}
{"ts":1666922640000,"o":20300,"h":20303,"l":20300,"c":20302,"v":21.546}
{"ts":1666922700000,"o":20302,"h":20302.5,"l":20302,"c":20302,"v":17.759}
{"ts":1666922760000,"o":20302,"h":20302.5,"l":20300,"c":20300,"v":29.366}
{"ts":1666922820000,"o":20300,"h":20300,"l":20291,"c":20291.5,"v":25.403}
{"ts":1666922880000,"o":20291.5,"h":20291.5,"l":20290,"c":20291,"v":66.848}
{"ts":1666922940000,"o":20291,"h":20299.5,"l":20291,"c":20295.5,"v":33.734}
{"ts":1666923000000,"o":20295.5,"h":20296,"l":20288.5,"c":20289,"v":43.016}
{"ts":1666923060000,"o":20289,"h":20289,"l":20273.5,"c":20273.5,"v":25.807}
{"ts":1666923120000,"o":20273.5,"h":20273.5,"l":20214.5,"c":20232.5,"v":695.243}
{"ts":1666923180000,"o":20232.5,"h":20232.5,"l":20201.5,"c":20217.5,"v":327.171}
{"ts":1666923240000,"o":20217.5,"h":20245,"l":20217,"c":20245,"v":164.811}
{"ts":1666923300000,"o":20245,"h":20245,"l":20237,"c":20245,"v":119.781}
{"ts":1666923360000,"o":20245,"h":20253.5,"l":20244.5,"c":20244.5,"v":41.68}
{"ts":1666923420000,"o":20244.5,"h":20252,"l":20244,"c":20251.5,"v":46.494}
{"ts":1666923480000,"o":20251.5,"h":20257.5,"l":20250,"c":20252.5,"v":123.19}
{"ts":1666923540000,"o":20252.5,"h":20257.5,"l":20252.5,"c":20257.5,"v":38.047}
{"ts":1666923600000,"o":20257.5,"h":20259,"l":20257,"c":20258.5,"v":24.105}
{"ts":1666923660000,"o":20258.5,"h":20259,"l":20250.5,"c":20252.5,"v":28.715}
{"ts":1666923720000,"o":20252.5,"h":20252.5,"l":20237,"c":20237,"v":108.667}
{"ts":1666923780000,"o":20237,"h":20242.5,"l":20235,"c":20242,"v":31.86}
{"ts":1666923840000,"o":20242,"h":20249.5,"l":20242,"c":20249.5,"v":33.394}
{"ts":1666923900000,"o":20249.5,"h":20263.5,"l":20249.5,"c":20263,"v":69.636}
{"ts":1666923960000,"o":20263,"h":20266.5,"l":20263,"c":20266.5,"v":39.856}
{"ts":1666924020000,"o":20266.5,"h":20266.5,"l":20266,"c":20266.5,"v":15.969}
{"ts":1666924080000,"o":20266.5,"h":20266.5,"l":20265.5,"c":20266,"v":11.713}
{"ts":1666924140000,"o":20266,"h":20268.5,"l":20265.5,"c":20268,"v":12.342}
{"ts":1666924200000,"o":20268,"h":20268.5,"l":20268,"c":20268.5,"v":11.741}
{"ts":1666924260000,"o":20268.5,"h":20268.5,"l":20261.5,"c":20261.5,"v":20.235}
{"ts":1666924320000,"o":20261.5,"h":20262.5,"l":20256,"c":20256,"v":212.124}
{"ts":1666924380000,"o":20256,"h":20268.5,"l":20256,"c":20259.5,"v":44.151}
{"ts":1666924440000,"o":20259.5,"h":20259.5,"l":20254,"c":20254.5,"v":27.289}
{"ts":1666924500000,"o":20254.5,"h":20254.5,"l":20250,"c":20250.5,"v":23.291}
{"ts":1666924560000,"o":20250.5,"h":20250.5,"l":20239.5,"c":20245,"v":54.668}
{"ts":1666924620000,"o":20245,"h":20245,"l":20235,"c":20238,"v":59.769}
{"ts":1666924680000,"o":20238,"h":20238,"l":20237.5,"c":20238,"v":5.985}
{"ts":1666924740000,"o":20238,"h":20244,"l":20237.5,"c":20244,"v":18.178}
{"ts":1666924800000,"o":20244,"h":20249,"l":20243.5,"c":20248.5,"v":29.734}
{"ts":1666924860000,"o":20248.5,"h":20257,"l":20248.5,"c":20256.5,"v":12.577}
{"ts":1666924920000,"o":20256.5,"h":20260,"l":20251,"c":20259.5,"v":22.604}
{"ts":1666924980000,"o":20259.5,"h":20260,"l":20253,"c":20253.5,"v":35.836}
{"ts":1666925040000,"o":20253.5,"h":20253.5,"l":20250.5,"c":20251,"v":4.068}
{"ts":1666925100000,"o":20251,"h":20251,"l":20245,"c":20250.5,"v":41.317}
{"ts":1666925160000,"o":20250.5,"h":20258,"l":20250.5,"c":20258,"v":23.282}
{"ts":1666925220000,"o":20258,"h":20258,"l":20236.5,"c":20237,"v":26.455}
{"ts":1666925280000,"o":20237,"h":20239.5,"l":20236,"c":20236.5,"v":47.359}
{"ts":1666925340000,"o":20236.5,"h":20236.5,"l":20205,"c":20213,"v":179.916}
{"ts":1666925400000,"o":20213,"h":20221,"l":20206,"c":20209,"v":69.405}
{"ts":1666925460000,"o":20209,"h":20211,"l":20205,"c":20205.5,"v":54.799}
{"ts":1666925520000,"o":20205.5,"h":20213.5,"l":20205,"c":20213,"v":64.182}
{"ts":1666925580000,"o":20213,"h":20225.5,"l":20206.5,"c":20225,"v":112.243}
{"ts":1666925640000,"o":20225,"h":20225.5,"l":20185,"c":20198.5,"v":463.692}
{"ts":1666925700000,"o":20198.5,"h":20209.5,"l":20177,"c":20200,"v":257.382}
{"ts":1666925760000,"o":20200,"h":20220,"l":20200,"c":20219.5,"v":128.391}
{"ts":1666925820000,"o":20219.5,"h":20229.5,"l":20219.5,"c":20229,"v":66.206}
{"ts":1666925880000,"o":20229,"h":20229.5,"l":20212,"c":20212.5,"v":108.817}
{"ts":1666925940000,"o":20212.5,"h":20217,"l":20212.5,"c":20217,"v":37.05}
{"ts":1666926000000,"o":20217,"h":20217,"l":20201.5,"c":20213.5,"v":221.514}
{"ts":1666926060000,"o":20213.5,"h":20223,"l":20210,"c":20223,"v":93.273}
{"ts":1666926120000,"o":20223,"h":20229,"l":20223,"c":20228.5,"v":125.048}
{"ts":1666926180000,"o":20228.5,"h":20232,"l":20225,"c":20225,"v":73.983}
{"ts":1666926240000,"o":20225,"h":20225.5,"l":20220,"c":20220.5,"v":45.265}
{"ts":1666926300000,"o":20220.5,"h":20220.5,"l":20207,"c":20211,"v":32.149}
{"ts":1666926360000,"o":20211,"h":20213,"l":20210.5,"c":20212.5,"v":35.097}
{"ts":1666926420000,"o":20212.5,"h":20236,"l":20212.5,"c":20226,"v":175.921}
{"ts":1666926480000,"o":20226,"h":20228,"l":20226,"c":20227.5,"v":10.247}
{"ts":1666926540000,"o":20227.5,"h":20231,"l":20227.5,"c":20231,"v":45.319}
{"ts":1666926600000,"o":20231,"h":20237,"l":20229.5,"c":20236.5,"v":38.452}
{"ts":1666926660000,"o":20236.5,"h":20241.5,"l":20236.5,"c":20241,"v":27.136}
{"ts":1666926720000,"o":20241,"h":20246.5,"l":20241,"c":20246.5,"v":70.338}
{"ts":1666926780000,"o":20246.5,"h":20246.5,"l":20242,"c":20242.5,"v":22.315}
{"ts":1666926840000,"o":20242.5,"h":20242.5,"l":20242,"c":20242,"v":17.579}
{"ts":1666926900000,"o":20242,"h":20242.5,"l":20231.5,"c":20231.5,"v":48.639}
{"ts":1666926960000,"o":20231.5,"h":20234.5,"l":20231.5,"c":20234,"v":23.694}
{"ts":1666927020000,"o":20234,"h":20234.5,"l":20224.5,"c":20225,"v":53.475}
{"ts":1666927080000,"o":20225,"h":20230,"l":20224.5,"c":20229.5,"v":21.632}
{"ts":1666927140000,"o":20229.5,"h":20236.5,"l":20229.5,"c":20236.5,"v":20.284}
{"ts":1666927200000,"o":20236.5,"h":20245,"l":20236,"c":20244.5,"v":19.679}
{"ts":1666927260000,"o":20244.5,"h":20254.5,"l":20244.5,"c":20254,"v":43.095}
{"ts":1666927320000,"o":20254,"h":20260,"l":20254,"c":20259.5,"v":94.005}
{"ts":1666927380000,"o":20259.5,"h":20260,"l":20259.5,"c":20260,"v":46.531}
{"ts":1666927440000,"o":20260,"h":20260,"l":20255,"c":20255.5,"v":32.246}
{"ts":1666927500000,"o":20255.5,"h":20255.5,"l":20255,"c":20255,"v":7.471}
{"ts":1666927560000,"o":20255,"h":20255.5,"l":20247,"c":20250.5,"v":42.569}
{"ts":1666927620000,"o":20250.5,"h":20250.5,"l":20240,"c":20248,"v":37.01}
{"ts":1666927680000,"o":20248,"h":20250,"l":20248,"c":20248.5,"v":6.273}
{"ts":1666927740000,"o":20248.5,"h":20260,"l":20248,"c":20260,"v":114.807}
{"ts":1666927800000,"o":20260,"h":20260,"l":20254.5,"c":20255,"v":14.361}
{"ts":1666927860000,"o":20255,"h":20255,"l":20254.5,"c":20254.5,"v":60.778}
{"ts":1666927920000,"o":20254.5,"h":20257,"l":20254.5,"c":20257,"v":36.888}
{"ts":1666927980000,"o":20257,"h":20258,"l":20256.5,"c":20257.5,"v":19.302}
{"ts":1666928040000,"o":20257.5,"h":20260.5,"l":20257.5,"c":20260.5,"v":20.489}
{"ts":1666928100000,"o":20260.5,"h":20260.5,"l":20256,"c":20260.5,"v":44.768}
{"ts":1666928160000,"o":20260.5,"h":20260.5,"l":20247,"c":20247,"v":40.745}
{"ts":1666928220000,"o":20247,"h":20256,"l":20247,"c":20255.5,"v":26.688}
{"ts":1666928280000,"o":20255.5,"h":20258,"l":20255.5,"c":20258,"v":6.785}
{"ts":1666928340000,"o":20258,"h":20259,"l":20257.5,"c":20258.5,"v":33.899}
{"ts":1666928400000,"o":20258.5,"h":20260,"l":20257.5,"c":20257.5,"v":12.894}
{"ts":1666928460000,"o":20257.5,"h":20260.5,"l":20257,"c":20260,"v":37.218}
{"ts":1666928520000,"o":20260,"h":20270,"l":20260,"c":20266.5,"v":121.028}
{"ts":1666928580000,"o":20266.5,"h":20267,"l":20260.5,"c":20260.5,"v":43.503}
{"ts":1666928640000,"o":20260.5,"h":20261,"l":20257,"c":20257,"v":12.799}
{"ts":1666928700000,"o":20257,"h":20257.5,"l":20257,"c":20257,"v":8.457}
{"ts":1666928760000,"o":20257,"h":20257.5,"l":20255,"c":20255,"v":20.023}
{"ts":1666928820000,"o":20255,"h":20255.5,"l":20250,"c":20250,"v":39.852}
{"ts":1666928880000,"o":20250,"h":20250.5,"l":20250,"c":20250.5,"v":9.795}
{"ts":1666928940000,"o":20250.5,"h":20250.5,"l":20250,"c":20250,"v":16.819}
{"ts":1666929000000,"o":20250,"h":20250.5,"l":20249,"c":20249,"v":9.655}
{"ts":1666929060000,"o":20249,"h":20267.5,"l":20249,"c":20267,"v":123.306}
{"ts":1666929120000,"o":20267,"h":20278.5,"l":20267,"c":20278.5,"v":87.878}
{"ts":1666929180000,"o":20278.5,"h":20278.5,"l":20278,"c":20278,"v":18.39}
{"ts":1666929240000,"o":20278,"h":20278.5,"l":20278,"c":20278.5,"v":20.195}
{"ts":1666929300000,"o":20278.5,"h":20278.5,"l":20278,"c":20278.5,"v":9.437}
{"ts":1666929360000,"o":20278.5,"h":20278.5,"l":20269.5,"c":20276,"v":119.819}
{"ts":1666929420000,"o":20276,"h":20278.5,"l":20275.5,"c":20278,"v":48.481}
{"ts":1666929480000,"o":20278,"h":20280,"l":20278,"c":20280,"v":32.142}
{"ts":1666929540000,"o":20280,"h":20282,"l":20279.5,"c":20282,"v":32.703}
{"ts":1666929600000,"o":20282,"h":20282,"l":20276,"c":20276,"v":28.926}
{"ts":1666929660000,"o":20276,"h":20276.5,"l":20272.5,"c":20274,"v":44.961}
{"ts":1666929720000,"o":20274,"h":20279.5,"l":20274,"c":20279,"v":26.403}
{"ts":1666929780000,"o":20279,"h":20279.5,"l":20279,"c":20279.5,"v":6.572}
{"ts":1666929840000,"o":20279.5,"h":20281,"l":20279,"c":20279.5,"v":25.453}
{"ts":1666929900000,"o":20279.5,"h":20279.5,"l":20278.5,"c":20279,"v":21.773}
{"ts":1666929960000,"o":20279,"h":20279,"l":20271,"c":20279,"v":55.317}
{"ts":1666930020000,"o":20279,"h":20279,"l":20272.5,"c":20274,"v":17.071}
{"ts":1666930080000,"o":20274,"h":20278.5,"l":20273.5,"c":20278,"v":15.747}
{"ts":1666930140000,"o":20278,"h":20278.5,"l":20278,"c":20278,"v":5.403}
{"ts":1666930200000,"o":20278,"h":20280,"l":20278,"c":20279.5,"v":16.695}
{"ts":1666930260000,"o":20279.5,"h":20280,"l":20276,"c":20280,"v":82.992}
{"ts":1666930320000,"o":20280,"h":20286.5,"l":20279.5,"c":20286,"v":50.233}
{"ts":1666930380000,"o":20286,"h":20286.5,"l":20286,"c":20286.5,"v":36.136}
{"ts":1666930440000,"o":20286.5,"h":20286.5,"l":20286,"c":20286,"v":24.809}
{"ts":1666930500000,"o":20286,"h":20286.5,"l":20286,"c":20286.5,"v":8.137}
{"ts":1666930560000,"o":20286.5,"h":20286.5,"l":20286,"c":20286,"v":13.744}
{"ts":1666930620000,"o":20286,"h":20286.5,"l":20283,"c":20285,"v":26.897}
{"ts":1666930680000,"o":20285,"h":20290,"l":20285,"c":20290,"v":55.373}
{"ts":1666930740000,"o":20290,"h":20292.5,"l":20289.5,"c":20292.5,"v":78.624}
{"ts":1666930800000,"o":20292.5,"h":20292.5,"l":20292,"c":20292.5,"v":19.697}
{"ts":1666930860000,"o":20292.5,"h":20292.5,"l":20279.5,"c":20279.5,"v":102.488}
{"ts":1666930920000,"o":20279.5,"h":20281.5,"l":20279.5,"c":20281.5,"v":15.83}
{"ts":1666930980000,"o":20281.5,"h":20281.5,"l":20277,"c":20277.5,"v":55.635}
{"ts":1666931040000,"o":20277.5,"h":20277.5,"l":20273.5,"c":20273.5,"v":38.124}
{"ts":1666931100000,"o":20273.5,"h":20282,"l":20272.5,"c":20273,"v":134.962}
{"ts":1666931160000,"o":20273,"h":20275,"l":20273,"c":20275,"v":47.714}
{"ts":1666931220000,"o":20275,"h":20279.5,"l":20274.5,"c":20279,"v":20.232}
{"ts":1666931280000,"o":20279,"h":20279.5,"l":20279,"c":20279.5,"v":21.512}
{"ts":1666931340000,"o":20279.5,"h":20279.5,"l":20277,"c":20277,"v":10.615}
{"ts":1666931400000,"o":20277,"h":20277.5,"l":20268.5,"c":20268.5,"v":88.79}
{"ts":1666931460000,"o":20268.5,"h":20269,"l":20268.5,"c":20268.5,"v":19.117}
{"ts":1666931520000,"o":20268.5,"h":20272,"l":20268.5,"c":20271.5,"v":46.827}
{"ts":1666931580000,"o":20271.5,"h":20274.5,"l":20271.5,"c":20274,"v":15.006}
{"ts":1666931640000,"o":20274,"h":20278.5,"l":20274,"c":20278,"v":28.301}
{"ts":1666931700000,"o":20278,"h":20278.5,"l":20278,"c":20278.5,"v":5.356}
{"ts":1666931760000,"o":20278.5,"h":20278.5,"l":20272,"c":20272.5,"v":31.034}
{"ts":1666931820000,"o":20272.5,"h":20272.5,"l":20270.5,"c":20271,"v":17.674}
{"ts":1666931880000,"o":20271,"h":20271,"l":20270.5,"c":20270.5,"v":13.847}
{"ts":1666931940000,"o":20270.5,"h":20271,"l":20270.5,"c":20270.5,"v":3.726}
{"ts":1666932000000,"o":20270.5,"h":20272.5,"l":20270.5,"c":20272,"v":7.931}
{"ts":1666932060000,"o":20272,"h":20272.5,"l":20272,"c":20272.5,"v":6.057}
{"ts":1666932120000,"o":20272.5,"h":20272.5,"l":20272,"c":20272,"v":4.41}
{"ts":1666932180000,"o":20272,"h":20276.5,"l":20272,"c":20276,"v":6.83}
{"ts":1666932240000,"o":20276,"h":20276.5,"l":20275.5,"c":20276,"v":18.451}
{"ts":1666932300000,"o":20276,"h":20276,"l":20275.5,"c":20275.5,"v":12.034}
{"ts":1666932360000,"o":20275.5,"h":20276,"l":20250,"c":20265.5,"v":261.633}
{"ts":1666932420000,"o":20265.5,"h":20266,"l":20250.5,"c":20250.5,"v":43.683}
{"ts":1666932480000,"o":20250.5,"h":20255,"l":20247.5,"c":20254.5,"v":39.992}
{"ts":1666932540000,"o":20254.5,"h":20266.5,"l":20254.5,"c":20266.5,"v":24.901}
{"ts":1666932600000,"o":20266.5,"h":20266.5,"l":20266,"c":20266.5,"v":5.385}
{"ts":1666932660000,"o":20266.5,"h":20266.5,"l":20266,"c":20266,"v":17.911}
{"ts":1666932720000,"o":20266,"h":20266.5,"l":20266,"c":20266,"v":29.493}
{"ts":1666932780000,"o":20266,"h":20266.5,"l":20266,"c":20266.5,"v":5.897}
{"ts":1666932840000,"o":20266.5,"h":20266.5,"l":20256,"c":20256.5,"v":59.456}
{"ts":1666932900000,"o":20256.5,"h":20256.5,"l":20256,"c":20256,"v":8.674}
{"ts":1666932960000,"o":20256,"h":20256.5,"l":20253.5,"c":20254,"v":6.954}
{"ts":1666933020000,"o":20254,"h":20254,"l":20252,"c":20252.5,"v":46.413}
{"ts":1666933080000,"o":20252.5,"h":20252.5,"l":20240.5,"c":20240.5,"v":41.014}
{"ts":1666933140000,"o":20240.5,"h":20241,"l":20234.5,"c":20238,"v":111.47}
{"ts":1666933200000,"o":20238,"h":20238.5,"l":20237.5,"c":20238,"v":19.411}
{"ts":1666933260000,"o":20238,"h":20238.5,"l":20237.5,"c":20238,"v":24.183}
{"ts":1666933320000,"o":20238,"h":20244,"l":20238,"c":20244,"v":64.993}
{"ts":1666933380000,"o":20244,"h":20244,"l":20241.5,"c":20242,"v":27.803}
{"ts":1666933440000,"o":20242,"h":20242,"l":20241.5,"c":20242,"v":9.518}
{"ts":1666933500000,"o":20242,"h":20247,"l":20241.5,"c":20247,"v":27.38}
{"ts":1666933560000,"o":20247,"h":20247,"l":20246.5,"c":20246.5,"v":14.33}
{"ts":1666933620000,"o":20246.5,"h":20247,"l":20233,"c":20233.5,"v":111.145}
{"ts":1666933680000,"o":20233.5,"h":20233.5,"l":20230.5,"c":20230.5,"v":63.162}
{"ts":1666933740000,"o":20230.5,"h":20231,"l":20218,"c":20224,"v":109.272}
{"ts":1666933800000,"o":20224,"h":20229,"l":20224,"c":20229,"v":63.433}
{"ts":1666933860000,"o":20229,"h":20234.5,"l":20228.5,"c":20234,"v":42.132}
{"ts":1666933920000,"o":20234,"h":20234.5,"l":20230,"c":20230,"v":19.963}
{"ts":1666933980000,"o":20230,"h":20230.5,"l":20213,"c":20220.5,"v":115.022}
{"ts":1666934040000,"o":20220.5,"h":20225.5,"l":20220.5,"c":20225,"v":52.159}
{"ts":1666934100000,"o":20225,"h":20225.5,"l":20215,"c":20217,"v":83.445}
{"ts":1666934160000,"o":20217,"h":20230,"l":20217,"c":20229.5,"v":117.097}
{"ts":1666934220000,"o":20229.5,"h":20240,"l":20229.5,"c":20237.5,"v":88.626}
{"ts":1666934280000,"o":20237.5,"h":20240,"l":20237.5,"c":20239.5,"v":26.201}
{"ts":1666934340000,"o":20239.5,"h":20240,"l":20239.5,"c":20239.5,"v":6.722}
{"ts":1666934400000,"o":20239.5,"h":20244,"l":20239.5,"c":20244,"v":9.839}
{"ts":1666934460000,"o":20244,"h":20244,"l":20242,"c":20242.5,"v":32.92}
{"ts":1666934520000,"o":20242.5,"h":20245,"l":20242,"c":20244.5,"v":54.017}
{"ts":1666934580000,"o":20244.5,"h":20254.5,"l":20244.5,"c":20254,"v":41.196}
{"ts":1666934640000,"o":20254,"h":20254.5,"l":20254,"c":20254,"v":28.327}
{"ts":1666934700000,"o":20254,"h":20254.5,"l":20254,"c":20254,"v":10.887}
{"ts":1666934760000,"o":20254,"h":20254.5,"l":20254,"c":20254,"v":22.264}
{"ts":1666934820000,"o":20254,"h":20254.5,"l":20246.5,"c":20246.5,"v":23.41}
{"ts":1666934880000,"o":20246.5,"h":20246.5,"l":20244.5,"c":20244.5,"v":12.872}
{"ts":1666934940000,"o":20244.5,"h":20245,"l":20244.5,"c":20244.5,"v":8.461}
{"ts":1666935000000,"o":20244.5,"h":20249,"l":20241,"c":20248.5,"v":62.214}
{"ts":1666935060000,"o":20248.5,"h":20260,"l":20248.5,"c":20259.5,"v":84.027}
{"ts":1666935120000,"o":20259.5,"h":20262.5,"l":20259.5,"c":20262.5,"v":35.528}
{"ts":1666935180000,"o":20262.5,"h":20265,"l":20259.5,"c":20260,"v":43.498}
{"ts":1666935240000,"o":20260,"h":20260,"l":20254,"c":20254.5,"v":19.555}
{"ts":1666935300000,"o":20254.5,"h":20254.5,"l":20251.5,"c":20252,"v":11.868}
{"ts":1666935360000,"o":20252,"h":20252,"l":20233.5,"c":20233.5,"v":41.788}
{"ts":1666935420000,"o":20233.5,"h":20236,"l":20233.5,"c":20234,"v":23.939}
{"ts":1666935480000,"o":20234,"h":20234.5,"l":20233.5,"c":20234.5,"v":32.614}
{"ts":1666935540000,"o":20234.5,"h":20235,"l":20234.5,"c":20235,"v":22.737}
{"ts":1666935600000,"o":20235,"h":20235,"l":20232,"c":20232.5,"v":49.725}
{"ts":1666935660000,"o":20232.5,"h":20235,"l":20232,"c":20233.5,"v":17.828}
{"ts":1666935720000,"o":20233.5,"h":20233.5,"l":20233,"c":20233.5,"v":10.116}
{"ts":1666935780000,"o":20233.5,"h":20233.5,"l":20232,"c":20232,"v":19.673}
{"ts":1666935840000,"o":20232,"h":20232,"l":20231.5,"c":20231.5,"v":37.062}
{"ts":1666935900000,"o":20231.5,"h":20232,"l":20231.5,"c":20232,"v":4.964}
{"ts":1666935960000,"o":20232,"h":20235,"l":20231.5,"c":20235,"v":19.511}
{"ts":1666936020000,"o":20235,"h":20237.5,"l":20234.5,"c":20237,"v":29.969}
{"ts":1666936080000,"o":20237,"h":20245,"l":20237,"c":20245,"v":12.478}
{"ts":1666936140000,"o":20245,"h":20245,"l":20244.5,"c":20244.5,"v":37.452}
{"ts":1666936200000,"o":20244.5,"h":20258.5,"l":20244.5,"c":20258,"v":119.132}
{"ts":1666936260000,"o":20258,"h":20262,"l":20256,"c":20262,"v":55.427}
{"ts":1666936320000,"o":20262,"h":20272.5,"l":20261.5,"c":20272.5,"v":51.912}
{"ts":1666936380000,"o":20272.5,"h":20274,"l":20272,"c":20273.5,"v":45.813}
{"ts":1666936440000,"o":20273.5,"h":20279.5,"l":20273.5,"c":20279,"v":67.625}
{"ts":1666936500000,"o":20279,"h":20279.5,"l":20271,"c":20271,"v":81.865}
{"ts":1666936560000,"o":20271,"h":20273.5,"l":20271,"c":20273,"v":21.589}
{"ts":1666936620000,"o":20273,"h":20279,"l":20273,"c":20278.5,"v":34.865}
{"ts":1666936680000,"o":20278.5,"h":20279.5,"l":20275,"c":20279,"v":29.458}
{"ts":1666936740000,"o":20279,"h":20279.5,"l":20279,"c":20279,"v":26.943}
{"ts":1666936800000,"o":20279,"h":20288,"l":20279,"c":20287.5,"v":54.406}
{"ts":1666936860000,"o":20287.5,"h":20295,"l":20287.5,"c":20295,"v":105.067}
{"ts":1666936920000,"o":20295,"h":20295,"l":20289.5,"c":20289.5,"v":67.297}
{"ts":1666936980000,"o":20289.5,"h":20290,"l":20288,"c":20288.5,"v":29.113}
{"ts":1666937040000,"o":20288.5,"h":20288.5,"l":20285.5,"c":20286,"v":27.842}
{"ts":1666937100000,"o":20286,"h":20286,"l":20274.5,"c":20276.5,"v":60.252}
{"ts":1666937160000,"o":20276.5,"h":20276.5,"l":20276,"c":20276.5,"v":50.952}
{"ts":1666937220000,"o":20276.5,"h":20276.5,"l":20271,"c":20271.5,"v":33.853}
{"ts":1666937280000,"o":20271.5,"h":20271.5,"l":20270,"c":20270,"v":18.082}
{"ts":1666937340000,"o":20270,"h":20270.5,"l":20265,"c":20265.5,"v":43.459}
{"ts":1666937400000,"o":20265.5,"h":20266,"l":20265.5,"c":20265.5,"v":8.485}
{"ts":1666937460000,"o":20265.5,"h":20266,"l":20265,"c":20265,"v":28.328}
{"ts":1666937520000,"o":20265,"h":20265.5,"l":20262,"c":20262.5,"v":13.27}
{"ts":1666937580000,"o":20262.5,"h":20262.5,"l":20255.5,"c":20256,"v":34.154}
{"ts":1666937640000,"o":20256,"h":20262.5,"l":20255.5,"c":20258.5,"v":75.761}
{"ts":1666937700000,"o":20258.5,"h":20258.5,"l":20255.5,"c":20256,"v":10.22}
{"ts":1666937760000,"o":20256,"h":20265,"l":20255.5,"c":20265,"v":51.362}
{"ts":1666937820000,"o":20265,"h":20267.5,"l":20255,"c":20255.5,"v":15.756}
{"ts":1666937880000,"o":20255.5,"h":20255.5,"l":20255,"c":20255.5,"v":21.982}
{"ts":1666937940000,"o":20255.5,"h":20262,"l":20255.5,"c":20262,"v":18.304}
{"ts":1666938000000,"o":20262,"h":20264.5,"l":20261.5,"c":20264.5,"v":11.204}
{"ts":1666938060000,"o":20264.5,"h":20267.5,"l":20264,"c":20267.5,"v":11.009}
{"ts":1666938120000,"o":20267.5,"h":20267.5,"l":20267,"c":20267.5,"v":6.69}
{"ts":1666938180000,"o":20267.5,"h":20267.5,"l":20267,"c":20267.5,"v":17.411}
{"ts":1666938240000,"o":20267.5,"h":20267.5,"l":20267,"c":20267,"v":18.909}
{"ts":1666938300000,"o":20267,"h":20267.5,"l":20265,"c":20265.5,"v":39.837}
{"ts":1666938360000,"o":20265.5,"h":20265.5,"l":20265,"c":20265.5,"v":15.693}
{"ts":1666938420000,"o":20265.5,"h":20265.5,"l":20261.5,"c":20261.5,"v":22.945}
{"ts":1666938480000,"o":20261.5,"h":20266,"l":20261.5,"c":20265.5,"v":14.373}
{"ts":1666938540000,"o":20265.5,"h":20270.5,"l":20265.5,"c":20270.5,"v":14.898}
{"ts":1666938600000,"o":20270.5,"h":20270.5,"l":20270,"c":20270.5,"v":58.076}
{"ts":1666938660000,"o":20270.5,"h":20273.5,"l":20270.5,"c":20273.5,"v":12.156}
{"ts":1666938720000,"o":20273.5,"h":20273.5,"l":20261,"c":20272,"v":88.562}
{"ts":1666938780000,"o":20272,"h":20274.5,"l":20272,"c":20274.5,"v":9.945}
{"ts":1666938840000,"o":20274.5,"h":20274.5,"l":20274,"c":20274.5,"v":8.305}
{"ts":1666938900000,"o":20274.5,"h":20280,"l":20274,"c":20280,"v":18.765}
{"ts":1666938960000,"o":20280,"h":20280,"l":20274.5,"c":20275,"v":29.077}
{"ts":1666939020000,"o":20275,"h":20275,"l":20274.5,"c":20274.5,"v":6.281}
{"ts":1666939080000,"o":20274.5,"h":20275,"l":20271,"c":20271.5,"v":6.945}
{"ts":1666939140000,"o":20271.5,"h":20271.5,"l":20265.5,"c":20265.5,"v":21.498}
{"ts":1666939200000,"o":20265.5,"h":20266,"l":20265.5,"c":20266,"v":9.959}
{"ts":1666939260000,"o":20266,"h":20271,"l":20265.5,"c":20271,"v":9.168}
{"ts":1666939320000,"o":20271,"h":20271,"l":20270,"c":20270,"v":20.869}
{"ts":1666939380000,"o":20270,"h":20275.5,"l":20270,"c":20275.5,"v":21.588}
{"ts":1666939440000,"o":20275.5,"h":20275.5,"l":20275,"c":20275,"v":8.747}
{"ts":1666939500000,"o":20275,"h":20280,"l":20270,"c":20279.5,"v":39.716}
{"ts":1666939560000,"o":20279.5,"h":20282.5,"l":20279.5,"c":20282.5,"v":43.148}
{"ts":1666939620000,"o":20282.5,"h":20286,"l":20282,"c":20285.5,"v":22.589}
{"ts":1666939680000,"o":20285.5,"h":20286,"l":20277.5,"c":20277.5,"v":17.337}
{"ts":1666939740000,"o":20277.5,"h":20278,"l":20276,"c":20276,"v":18.445}
{"ts":1666939800000,"o":20276,"h":20276,"l":20272.5,"c":20273,"v":8.33}
{"ts":1666939860000,"o":20273,"h":20273,"l":20266,"c":20266.5,"v":19.153}
{"ts":1666939920000,"o":20266.5,"h":20266.5,"l":20250,"c":20251.5,"v":99.068}
{"ts":1666939980000,"o":20251.5,"h":20254,"l":20251.5,"c":20253.5,"v":47.613}
{"ts":1666940040000,"o":20253.5,"h":20260.5,"l":20253.5,"c":20260.5,"v":18.317}
{"ts":1666940100000,"o":20260.5,"h":20265,"l":20260,"c":20265,"v":31.785}
{"ts":1666940160000,"o":20265,"h":20265,"l":20260,"c":20260,"v":11.653}
{"ts":1666940220000,"o":20260,"h":20260.5,"l":20250.5,"c":20251,"v":31.397}
{"ts":1666940280000,"o":20251,"h":20251,"l":20250.5,"c":20250.5,"v":19.902}
{"ts":1666940340000,"o":20250.5,"h":20251,"l":20247.5,"c":20247.5,"v":18.231}
{"ts":1666940400000,"o":20247.5,"h":20255,"l":20243,"c":20243.5,"v":100.238}
{"ts":1666940460000,"o":20243.5,"h":20243.5,"l":20240,"c":20240.5,"v":43.801}
{"ts":1666940520000,"o":20240.5,"h":20240.5,"l":20232,"c":20232,"v":72.814}
{"ts":1666940580000,"o":20232,"h":20243,"l":20232,"c":20243,"v":39.317}
{"ts":1666940640000,"o":20243,"h":20248.5,"l":20242.5,"c":20248.5,"v":41.626}
{"ts":1666940700000,"o":20248.5,"h":20248.5,"l":20246.5,"c":20247,"v":11.119}
{"ts":1666940760000,"o":20247,"h":20247,"l":20241,"c":20241,"v":12.767}
{"ts":1666940820000,"o":20241,"h":20242,"l":20241,"c":20241.5,"v":14.868}
{"ts":1666940880000,"o":20241.5,"h":20245.5,"l":20241.5,"c":20245.5,"v":36.301}
{"ts":1666940940000,"o":20245.5,"h":20250,"l":20245,"c":20250,"v":20.749}
{"ts":1666941000000,"o":20250,"h":20251.5,"l":20249.5,"c":20250,"v":26.924}
{"ts":1666941060000,"o":20250,"h":20250.5,"l":20245,"c":20245,"v":23.433}
{"ts":1666941120000,"o":20245,"h":20245.5,"l":20245,"c":20245,"v":12.624}
{"ts":1666941180000,"o":20245,"h":20245.5,"l":20240,"c":20240.5,"v":15.321}
{"ts":1666941240000,"o":20240.5,"h":20246,"l":20236,"c":20236.5,"v":38.378}
{"ts":1666941300000,"o":20236.5,"h":20236.5,"l":20236,"c":20236.5,"v":41.665}
{"ts":1666941360000,"o":20236.5,"h":20244,"l":20236,"c":20243.5,"v":16.259}
{"ts":1666941420000,"o":20243.5,"h":20244,"l":20239,"c":20239,"v":15.028}
{"ts":1666941480000,"o":20239,"h":20243,"l":20225,"c":20225.5,"v":168.096}
{"ts":1666941540000,"o":20225.5,"h":20225.5,"l":20206,"c":20212,"v":333.401}
{"ts":1666941600000,"o":20212,"h":20212.5,"l":20191,"c":20196.5,"v":314.895}
{"ts":1666941660000,"o":20196.5,"h":20203.5,"l":20191,"c":20200.5,"v":132.959}
{"ts":1666941720000,"o":20200.5,"h":20200.5,"l":20183,"c":20190.5,"v":271.485}
{"ts":1666941780000,"o":20190.5,"h":20205,"l":20190.5,"c":20197,"v":141.653}
{"ts":1666941840000,"o":20197,"h":20207,"l":20197,"c":20206.5,"v":56.231}
{"ts":1666941900000,"o":20206.5,"h":20207,"l":20193,"c":20196,"v":48.677}
{"ts":1666941960000,"o":20196,"h":20205,"l":20196,"c":20205,"v":149.224}
{"ts":1666942020000,"o":20205,"h":20205,"l":20195.5,"c":20196,"v":32.773}
{"ts":1666942080000,"o":20196,"h":20196,"l":20180,"c":20186.5,"v":437.949}
{"ts":1666942140000,"o":20186.5,"h":20189,"l":20180.5,"c":20188,"v":127.389}
{"ts":1666942200000,"o":20188,"h":20188,"l":20165.5,"c":20169,"v":252.841}
{"ts":1666942260000,"o":20169,"h":20175.5,"l":20151.5,"c":20163.5,"v":314.407}
{"ts":1666942320000,"o":20163.5,"h":20163.5,"l":20090,"c":20127.5,"v":2057.493}
{"ts":1666942380000,"o":20127.5,"h":20158.5,"l":20122,"c":20158,"v":362.644}
{"ts":1666942440000,"o":20158,"h":20182,"l":20158,"c":20177,"v":496.177}
{"ts":1666942500000,"o":20177,"h":20197,"l":20176.5,"c":20197,"v":267.1}
{"ts":1666942560000,"o":20197,"h":20197,"l":20174.5,"c":20186,"v":171.455}
{"ts":1666942620000,"o":20186,"h":20186,"l":20147.5,"c":20169,"v":290.457}
{"ts":1666942680000,"o":20169,"h":20169.5,"l":20152.5,"c":20153,"v":98.313}
{"ts":1666942740000,"o":20153,"h":20164.5,"l":20142,"c":20145.5,"v":287.085}
{"ts":1666942800000,"o":20145.5,"h":20159,"l":20145.5,"c":20150.5,"v":95.428}
{"ts":1666942860000,"o":20150.5,"h":20158.5,"l":20150,"c":20155.5,"v":108.666}
{"ts":1666942920000,"o":20155.5,"h":20155.5,"l":20149,"c":20151.5,"v":245.641}
{"ts":1666942980000,"o":20151.5,"h":20151.5,"l":20125,"c":20135,"v":204.161}
{"ts":1666943040000,"o":20135,"h":20143.5,"l":20127.5,"c":20143.5,"v":158.569}
{"ts":1666943100000,"o":20143.5,"h":20143.5,"l":20115.5,"c":20116,"v":239.117}
{"ts":1666943160000,"o":20116,"h":20128.5,"l":20107,"c":20119.5,"v":466.608}
{"ts":1666943220000,"o":20119.5,"h":20122,"l":20117.5,"c":20118,"v":150.663}
{"ts":1666943280000,"o":20118,"h":20118,"l":20102,"c":20105,"v":341.172}
{"ts":1666943340000,"o":20105,"h":20120,"l":20064,"c":20077.5,"v":922.47}
{"ts":1666943400000,"o":20077.5,"h":20102,"l":20067.5,"c":20089,"v":666.256}
{"ts":1666943460000,"o":20089,"h":20102,"l":20088.5,"c":20096.5,"v":264.536}
{"ts":1666943520000,"o":20096.5,"h":20118.5,"l":20096.5,"c":20118,"v":168.482}
{"ts":1666943580000,"o":20118,"h":20118.5,"l":20062,"c":20065.5,"v":615.551}
{"ts":1666943640000,"o":20065.5,"h":20079.5,"l":20054,"c":20065.5,"v":333.879}
{"ts":1666943700000,"o":20065.5,"h":20065.5,"l":20058,"c":20064,"v":188.182}
{"ts":1666943760000,"o":20064,"h":20084,"l":20064,"c":20075.5,"v":562.863}
{"ts":1666943820000,"o":20075.5,"h":20075.5,"l":20054.5,"c":20056.5,"v":262.723}
{"ts":1666943880000,"o":20056.5,"h":20075,"l":20056.5,"c":20074.5,"v":304.779}
{"ts":1666943940000,"o":20074.5,"h":20075,"l":20070,"c":20072.5,"v":264.065}
{"ts":1666944000000,"o":20072.5,"h":20090.5,"l":20071,"c":20090,"v":407.656}
{"ts":1666944060000,"o":20090,"h":20112.5,"l":20085.5,"c":20097,"v":548.395}
{"ts":1666944120000,"o":20097,"h":20104.5,"l":20092.5,"c":20093,"v":144.322}
{"ts":1666944180000,"o":20093,"h":20093,"l":20080.5,"c":20084.5,"v":207.492}
{"ts":1666944240000,"o":20084.5,"h":20085,"l":20075,"c":20076,"v":152.954}
{"ts":1666944300000,"o":20076,"h":20085,"l":20047,"c":20067,"v":480.725}
{"ts":1666944360000,"o":20067,"h":20091.5,"l":20067,"c":20091,"v":312.907}
{"ts":1666944420000,"o":20091,"h":20118.5,"l":20091,"c":20105.5,"v":376.292}
{"ts":1666944480000,"o":20105.5,"h":20110,"l":20104.5,"c":20109.5,"v":105.77}
{"ts":1666944540000,"o":20109.5,"h":20113,"l":20103.5,"c":20113,"v":83.371}
{"ts":1666944600000,"o":20113,"h":20135,"l":20107.5,"c":20123,"v":398.203}
{"ts":1666944660000,"o":20123,"h":20123,"l":20111.5,"c":20115.5,"v":193.454}
{"ts":1666944720000,"o":20115.5,"h":20123,"l":20115.5,"c":20123,"v":67.808}
{"ts":1666944780000,"o":20123,"h":20127,"l":20115.5,"c":20120,"v":105.905}
{"ts":1666944840000,"o":20120,"h":20121.5,"l":20115.5,"c":20121.5,"v":88.476}
{"ts":1666944900000,"o":20121.5,"h":20122,"l":20116,"c":20116.5,"v":58.463}
{"ts":1666944960000,"o":20116.5,"h":20116.5,"l":20111.5,"c":20111.5,"v":59.164}
{"ts":1666945020000,"o":20111.5,"h":20116.5,"l":20111.5,"c":20112,"v":72.691}
{"ts":1666945080000,"o":20112,"h":20112,"l":20092,"c":20107,"v":138.557}
{"ts":1666945140000,"o":20107,"h":20107,"l":20100,"c":20100.5,"v":50.776}
{"ts":1666945200000,"o":20100.5,"h":20106,"l":20084.5,"c":20085,"v":119.047}
{"ts":1666945260000,"o":20085,"h":20085,"l":20071,"c":20079.5,"v":212.074}
{"ts":1666945320000,"o":20079.5,"h":20082,"l":20057.5,"c":20072.5,"v":178.925}
{"ts":1666945380000,"o":20072.5,"h":20073,"l":20023,"c":20050,"v":898.874}
{"ts":1666945440000,"o":20050,"h":20083.5,"l":20049.5,"c":20082,"v":188.228}
{"ts":1666945500000,"o":20082,"h":20100.5,"l":20080,"c":20086,"v":152.163}
{"ts":1666945560000,"o":20086,"h":20088.5,"l":20080.5,"c":20088,"v":97.087}
{"ts":1666945620000,"o":20088,"h":20089.5,"l":20076.5,"c":20083,"v":118.427}
{"ts":1666945680000,"o":20083,"h":20093,"l":20083,"c":20092.5,"v":39.463}
{"ts":1666945740000,"o":20092.5,"h":20096.5,"l":20086.5,"c":20096,"v":69.181}
{"ts":1666945800000,"o":20096,"h":20100.5,"l":20087,"c":20096.5,"v":41.217}
{"ts":1666945860000,"o":20096.5,"h":20118,"l":20096,"c":20118,"v":356.874}
{"ts":1666945920000,"o":20118,"h":20129,"l":20113.5,"c":20128.5,"v":188.026}
{"ts":1666945980000,"o":20128.5,"h":20130,"l":20116.5,"c":20116.5,"v":115.194}
{"ts":1666946040000,"o":20116.5,"h":20130,"l":20116.5,"c":20128.5,"v":122.718}
{"ts":1666946100000,"o":20128.5,"h":20128.5,"l":20121.5,"c":20121.5,"v":106.51}
{"ts":1666946160000,"o":20121.5,"h":20122,"l":20121.5,"c":20121.5,"v":37.974}
{"ts":1666946220000,"o":20121.5,"h":20122,"l":20121.5,"c":20122,"v":24.525}
{"ts":1666946280000,"o":20122,"h":20149.5,"l":20121.5,"c":20139.5,"v":410.958}
{"ts":1666946340000,"o":20139.5,"h":20169,"l":20134.5,"c":20156.5,"v":621.97}
{"ts":1666946400000,"o":20156.5,"h":20177,"l":20141,"c":20173.5,"v":384.616}
{"ts":1666946460000,"o":20173.5,"h":20176.5,"l":20166,"c":20166.5,"v":202.634}
{"ts":1666946520000,"o":20166.5,"h":20188.5,"l":20166,"c":20178.5,"v":284.707}
{"ts":1666946580000,"o":20178.5,"h":20178.5,"l":20178,"c":20178.5,"v":85.531}
{"ts":1666946640000,"o":20178.5,"h":20178.5,"l":20178,"c":20178,"v":58.75}
{"ts":1666946700000,"o":20178,"h":20196.5,"l":20170.5,"c":20189,"v":479.957}
{"ts":1666946760000,"o":20189,"h":20193,"l":20181,"c":20192.5,"v":208.975}
{"ts":1666946820000,"o":20192.5,"h":20193,"l":20181,"c":20181,"v":84.854}
{"ts":1666946880000,"o":20181,"h":20188.5,"l":20181,"c":20188,"v":89.6}
{"ts":1666946940000,"o":20188,"h":20194.5,"l":20188,"c":20194,"v":99.875}
{"ts":1666947000000,"o":20194,"h":20194.5,"l":20181,"c":20181,"v":110.063}
{"ts":1666947060000,"o":20181,"h":20181.5,"l":20165,"c":20174,"v":230.116}
{"ts":1666947120000,"o":20174,"h":20175.5,"l":20167.5,"c":20175,"v":186.095}
{"ts":1666947180000,"o":20175,"h":20185,"l":20172,"c":20183,"v":130.126}
{"ts":1666947240000,"o":20183,"h":20190,"l":20182.5,"c":20190,"v":64.233}
{"ts":1666947300000,"o":20190,"h":20190,"l":20188,"c":20188.5,"v":57.157}
{"ts":1666947360000,"o":20188.5,"h":20189,"l":20185,"c":20188.5,"v":53.115}
{"ts":1666947420000,"o":20188.5,"h":20189,"l":20188.5,"c":20189,"v":57.881}
{"ts":1666947480000,"o":20189,"h":20189,"l":20173.5,"c":20174.5,"v":72.798}
{"ts":1666947540000,"o":20174.5,"h":20174.5,"l":20167,"c":20171,"v":67.614}
{"ts":1666947600000,"o":20171,"h":20171,"l":20170.5,"c":20171,"v":60.646}
{"ts":1666947660000,"o":20171,"h":20176.5,"l":20170.5,"c":20176,"v":36.278}
{"ts":1666947720000,"o":20176,"h":20179,"l":20176,"c":20178.5,"v":14.001}
{"ts":1666947780000,"o":20178.5,"h":20179,"l":20171,"c":20171,"v":54.552}
{"ts":1666947840000,"o":20171,"h":20171.5,"l":20171,"c":20171,"v":34.318}
{"ts":1666947900000,"o":20171,"h":20171.5,"l":20171,"c":20171.5,"v":27.882}
{"ts":1666947960000,"o":20171.5,"h":20171.5,"l":20165,"c":20165,"v":41.223}
{"ts":1666948020000,"o":20165,"h":20165.5,"l":20165,"c":20165,"v":12.946}
{"ts":1666948080000,"o":20165,"h":20165.5,"l":20165,"c":20165,"v":24.794}
{"ts":1666948140000,"o":20165,"h":20168.5,"l":20165,"c":20168,"v":62.471}
{"ts":1666948200000,"o":20168,"h":20168.5,"l":20141.5,"c":20142,"v":326.959}
{"ts":1666948260000,"o":20142,"h":20150,"l":20142,"c":20150,"v":67.702}
{"ts":1666948320000,"o":20150,"h":20155,"l":20149.5,"c":20150.5,"v":44.843}
{"ts":1666948380000,"o":20150.5,"h":20151,"l":20150,"c":20150,"v":43.969}
{"ts":1666948440000,"o":20150,"h":20150.5,"l":20150,"c":20150,"v":52.223}
{"ts":1666948500000,"o":20150,"h":20151.5,"l":20150,"c":20151.5,"v":25.104}
{"ts":1666948560000,"o":20151.5,"h":20151.5,"l":20148,"c":20148,"v":27.142}
{"ts":1666948620000,"o":20148,"h":20154,"l":20148,"c":20154,"v":39.812}
{"ts":1666948680000,"o":20154,"h":20166,"l":20153.5,"c":20166,"v":73.734}
{"ts":1666948740000,"o":20166,"h":20179.5,"l":20166,"c":20177.5,"v":267.824}
{"ts":1666948800000,"o":20177.5,"h":20185,"l":20177.5,"c":20184.5,"v":31.46}
{"ts":1666948860000,"o":20184.5,"h":20187,"l":20181,"c":20181,"v":30.918}
{"ts":1666948920000,"o":20181,"h":20193,"l":20181,"c":20193,"v":42.395}
{"ts":1666948980000,"o":20193,"h":20213,"l":20192.5,"c":20207.5,"v":461.961}
{"ts":1666949040000,"o":20207.5,"h":20208,"l":20204,"c":20204.5,"v":103.479}
{"ts":1666949100000,"o":20204.5,"h":20222,"l":20204,"c":20218,"v":314.377}
{"ts":1666949160000,"o":20218,"h":20218,"l":20215.5,"c":20216,"v":111.936}
{"ts":1666949220000,"o":20216,"h":20216,"l":20204.5,"c":20204.5,"v":175.707}
{"ts":1666949280000,"o":20204.5,"h":20206,"l":20204.5,"c":20205.5,"v":41.846}
{"ts":1666949340000,"o":20205.5,"h":20206,"l":20205.5,"c":20205.5,"v":53.122}
{"ts":1666949400000,"o":20205.5,"h":20210.5,"l":20205.5,"c":20210.5,"v":56.229}
{"ts":1666949460000,"o":20210.5,"h":20216.5,"l":20210,"c":20213,"v":135.707}
{"ts":1666949520000,"o":20213,"h":20213.5,"l":20201.5,"c":20201.5,"v":92.483}
{"ts":1666949580000,"o":20201.5,"h":20204.5,"l":20201.5,"c":20204.5,"v":24.052}
{"ts":1666949640000,"o":20204.5,"h":20204.5,"l":20202,"c":20202.5,"v":47.438}
{"ts":1666949700000,"o":20202.5,"h":20202.5,"l":20200,"c":20200,"v":120.502}
{"ts":1666949760000,"o":20200,"h":20200.5,"l":20189,"c":20190,"v":118.189}
{"ts":1666949820000,"o":20190,"h":20190.5,"l":20178.5,"c":20183.5,"v":310.535}
{"ts":1666949880000,"o":20183.5,"h":20190,"l":20180.5,"c":20184.5,"v":54.706}
{"ts":1666949940000,"o":20184.5,"h":20184.5,"l":20184,"c":20184,"v":8.742}
{"ts":1666950000000,"o":20184,"h":20190,"l":20184,"c":20190,"v":72.179}
{"ts":1666950060000,"o":20190,"h":20190,"l":20183.5,"c":20184,"v":20.705}
{"ts":1666950120000,"o":20184,"h":20184,"l":20180,"c":20180.5,"v":15.309}
{"ts":1666950180000,"o":20180.5,"h":20189.5,"l":20180,"c":20189.5,"v":90.615}
{"ts":1666950240000,"o":20189.5,"h":20189.5,"l":20186,"c":20186.5,"v":15.125}
{"ts":1666950300000,"o":20186.5,"h":20189,"l":20181.5,"c":20182,"v":104.998}
{"ts":1666950360000,"o":20182,"h":20182,"l":20177.5,"c":20178,"v":34.688}
{"ts":1666950420000,"o":20178,"h":20178,"l":20175.5,"c":20175.5,"v":21.378}
{"ts":1666950480000,"o":20175.5,"h":20179.5,"l":20175.5,"c":20179,"v":16.661}
{"ts":1666950540000,"o":20179,"h":20179.5,"l":20179,"c":20179.5,"v":31.955}
{"ts":1666950600000,"o":20179.5,"h":20179.5,"l":20173,"c":20173.5,"v":39.162}
{"ts":1666950660000,"o":20173.5,"h":20176,"l":20173,"c":20176,"v":27.273}
{"ts":1666950720000,"o":20176,"h":20176,"l":20173,"c":20173.5,"v":23.06}
{"ts":1666950780000,"o":20173.5,"h":20176,"l":20171,"c":20175.5,"v":40.365}
{"ts":1666950840000,"o":20175.5,"h":20180,"l":20175.5,"c":20180,"v":33.772}
{"ts":1666950900000,"o":20180,"h":20181,"l":20179.5,"c":20180.5,"v":13.179}
{"ts":1666950960000,"o":20180.5,"h":20183,"l":20180.5,"c":20182.5,"v":14.09}
{"ts":1666951020000,"o":20182.5,"h":20183,"l":20182.5,"c":20183,"v":16.491}
{"ts":1666951080000,"o":20183,"h":20183,"l":20182.5,"c":20183,"v":13.921}
{"ts":1666951140000,"o":20183,"h":20196.5,"l":20182.5,"c":20196.5,"v":163.507}
{"ts":1666951200000,"o":20196.5,"h":20196.5,"l":20191,"c":20191.5,"v":20.072}
{"ts":1666951260000,"o":20191.5,"h":20191.5,"l":20191,"c":20191.5,"v":15.986}
{"ts":1666951320000,"o":20191.5,"h":20191.5,"l":20188,"c":20188.5,"v":26.42}
{"ts":1666951380000,"o":20188.5,"h":20188.5,"l":20188,"c":20188.5,"v":9.605}
{"ts":1666951440000,"o":20188.5,"h":20188.5,"l":20188,"c":20188,"v":21.713}
{"ts":1666951500000,"o":20188,"h":20188.5,"l":20182.5,"c":20182.5,"v":28.798}
{"ts":1666951560000,"o":20182.5,"h":20182.5,"l":20168.5,"c":20169,"v":58.439}
{"ts":1666951620000,"o":20169,"h":20169,"l":20152.5,"c":20152.5,"v":151.059}
{"ts":1666951680000,"o":20152.5,"h":20159.5,"l":20152.5,"c":20159,"v":31.05}
{"ts":1666951740000,"o":20159,"h":20169,"l":20159,"c":20168.5,"v":13.466}
{"ts":1666951800000,"o":20168.5,"h":20172,"l":20165,"c":20165.5,"v":24.812}
{"ts":1666951860000,"o":20165.5,"h":20165.5,"l":20163,"c":20163.5,"v":15.576}
{"ts":1666951920000,"o":20163.5,"h":20171.5,"l":20163,"c":20171,"v":16.589}
{"ts":1666951980000,"o":20171,"h":20178.5,"l":20171,"c":20178.5,"v":24.343}
{"ts":1666952040000,"o":20178.5,"h":20178.5,"l":20177,"c":20177.5,"v":27.333}
{"ts":1666952100000,"o":20177.5,"h":20177.5,"l":20173.5,"c":20174,"v":13.931}
{"ts":1666952160000,"o":20174,"h":20174,"l":20166.5,"c":20167,"v":18.061}
{"ts":1666952220000,"o":20167,"h":20167,"l":20160,"c":20160.5,"v":26.849}
{"ts":1666952280000,"o":20160.5,"h":20160.5,"l":20155.5,"c":20158.5,"v":36.485}
{"ts":1666952340000,"o":20158.5,"h":20169,"l":20158.5,"c":20168.5,"v":24.229}
{"ts":1666952400000,"o":20168.5,"h":20174,"l":20168.5,"c":20173.5,"v":12.169}
{"ts":1666952460000,"o":20173.5,"h":20190,"l":20171.5,"c":20189.5,"v":97.1}
{"ts":1666952520000,"o":20189.5,"h":20210.5,"l":20189.5,"c":20210.5,"v":346.349}
{"ts":1666952580000,"o":20210.5,"h":20227.5,"l":20200.5,"c":20224.5,"v":214.372}
{"ts":1666952640000,"o":20224.5,"h":20235,"l":20224.5,"c":20227.5,"v":241.55}
{"ts":1666952700000,"o":20227.5,"h":20235,"l":20220.5,"c":20231,"v":270.362}
{"ts":1666952760000,"o":20231,"h":20231.5,"l":20225.5,"c":20225.5,"v":123.207}
{"ts":1666952820000,"o":20225.5,"h":20226,"l":20225.5,"c":20225.5,"v":31.305}
{"ts":1666952880000,"o":20225.5,"h":20226,"l":20221.5,"c":20221.5,"v":54.051}
{"ts":1666952940000,"o":20221.5,"h":20222,"l":20210,"c":20210.5,"v":77.375}
{"ts":1666953000000,"o":20210.5,"h":20210.5,"l":20204.5,"c":20205,"v":43.34}
{"ts":1666953060000,"o":20205,"h":20205,"l":20204,"c":20204.5,"v":9.228}
{"ts":1666953120000,"o":20204.5,"h":20205,"l":20204,"c":20204.5,"v":32.098}
{"ts":1666953180000,"o":20204.5,"h":20218,"l":20204.5,"c":20218,"v":81.014}
{"ts":1666953240000,"o":20218,"h":20228,"l":20218,"c":20228,"v":52.417}
{"ts":1666953300000,"o":20228,"h":20228,"l":20220,"c":20220.5,"v":119.106}
{"ts":1666953360000,"o":20220.5,"h":20220.5,"l":20210.5,"c":20211,"v":24.738}
{"ts":1666953420000,"o":20211,"h":20211.5,"l":20198,"c":20198.5,"v":40.882}
{"ts":1666953480000,"o":20198.5,"h":20199,"l":20198.5,"c":20198.5,"v":24.768}
{"ts":1666953540000,"o":20198.5,"h":20199,"l":20181.5,"c":20181.5,"v":75.589}
{"ts":1666953600000,"o":20181.5,"h":20182.5,"l":20180,"c":20182,"v":43.928}
{"ts":1666953660000,"o":20182,"h":20182.5,"l":20182,"c":20182,"v":7.889}
{"ts":1666953720000,"o":20182,"h":20182.5,"l":20174.5,"c":20174.5,"v":47.882}
{"ts":1666953780000,"o":20174.5,"h":20180,"l":20174.5,"c":20177,"v":114.209}
{"ts":1666953840000,"o":20177,"h":20177,"l":20176.5,"c":20177,"v":21.66}
{"ts":1666953900000,"o":20177,"h":20177,"l":20170,"c":20177,"v":44.542}
{"ts":1666953960000,"o":20177,"h":20177,"l":20161,"c":20161,"v":205.423}
{"ts":1666954020000,"o":20161,"h":20161.5,"l":20154.5,"c":20161.5,"v":128.43}
{"ts":1666954080000,"o":20161.5,"h":20161.5,"l":20141.5,"c":20147.5,"v":196.18}
{"ts":1666954140000,"o":20147.5,"h":20155,"l":20143.5,"c":20144,"v":116.433}
{"ts":1666954200000,"o":20144,"h":20144,"l":20135,"c":20137.5,"v":213.717}
{"ts":1666954260000,"o":20137.5,"h":20144,"l":20123.5,"c":20143.5,"v":149.939}
{"ts":1666954320000,"o":20143.5,"h":20154.5,"l":20143.5,"c":20154.5,"v":88.084}
{"ts":1666954380000,"o":20154.5,"h":20160,"l":20154,"c":20159.5,"v":73.26}
{"ts":1666954440000,"o":20159.5,"h":20161,"l":20159.5,"c":20160.5,"v":26.871}
{"ts":1666954500000,"o":20160.5,"h":20166.5,"l":20160.5,"c":20166,"v":17.783}
{"ts":1666954560000,"o":20166,"h":20176,"l":20166,"c":20175.5,"v":175.816}
{"ts":1666954620000,"o":20175.5,"h":20180,"l":20175.5,"c":20176,"v":34.592}
{"ts":1666954680000,"o":20176,"h":20176,"l":20166,"c":20166,"v":33.809}
{"ts":1666954740000,"o":20166,"h":20166.5,"l":20166,"c":20166.5,"v":8.552}
{"ts":1666954800000,"o":20166.5,"h":20166.5,"l":20166,"c":20166,"v":34.856}
{"ts":1666954860000,"o":20166,"h":20166.5,"l":20160,"c":20160.5,"v":36.843}
{"ts":1666954920000,"o":20160.5,"h":20162,"l":20156,"c":20156.5,"v":53}
{"ts":1666954980000,"o":20156.5,"h":20156.5,"l":20141,"c":20141,"v":70.892}
{"ts":1666955040000,"o":20141,"h":20142,"l":20133,"c":20142,"v":248.704}
{"ts":1666955100000,"o":20142,"h":20144.5,"l":20141.5,"c":20143,"v":95.817}
{"ts":1666955160000,"o":20143,"h":20143.5,"l":20129,"c":20129,"v":258.538}
{"ts":1666955220000,"o":20129,"h":20129.5,"l":20101,"c":20116.5,"v":426.969}
{"ts":1666955280000,"o":20116.5,"h":20130,"l":20116.5,"c":20125.5,"v":132.415}
{"ts":1666955340000,"o":20125.5,"h":20130,"l":20122.5,"c":20130,"v":46.019}
{"ts":1666955400000,"o":20130,"h":20140,"l":20129.5,"c":20135.5,"v":74.865}
{"ts":1666955460000,"o":20135.5,"h":20142.5,"l":20126,"c":20126.5,"v":76.565}
{"ts":1666955520000,"o":20126.5,"h":20126.5,"l":20121,"c":20121,"v":28.444}
{"ts":1666955580000,"o":20121,"h":20127,"l":20121,"c":20127,"v":47.089}
{"ts":1666955640000,"o":20127,"h":20135,"l":20126.5,"c":20135,"v":46.402}
{"ts":1666955700000,"o":20135,"h":20135.5,"l":20134.5,"c":20135,"v":32.075}
{"ts":1666955760000,"o":20135,"h":20142.5,"l":20135,"c":20142,"v":38.277}
{"ts":1666955820000,"o":20142,"h":20147.5,"l":20142,"c":20147.5,"v":50.888}
{"ts":1666955880000,"o":20147.5,"h":20154.5,"l":20144.5,"c":20154.5,"v":41.095}
{"ts":1666955940000,"o":20154.5,"h":20155,"l":20151.5,"c":20155,"v":17.001}
{"ts":1666956000000,"o":20155,"h":20155,"l":20150,"c":20150.5,"v":18.777}
{"ts":1666956060000,"o":20150.5,"h":20150.5,"l":20139,"c":20139.5,"v":20.6}
{"ts":1666956120000,"o":20139.5,"h":20139.5,"l":20123.5,"c":20135,"v":34.816}
{"ts":1666956180000,"o":20135,"h":20142,"l":20134.5,"c":20141.5,"v":30.123}
{"ts":1666956240000,"o":20141.5,"h":20162.5,"l":20141.5,"c":20162.5,"v":115.506}
{"ts":1666956300000,"o":20162.5,"h":20170,"l":20162,"c":20170,"v":50.216}
{"ts":1666956360000,"o":20170,"h":20173.5,"l":20169.5,"c":20173.5,"v":28.729}
{"ts":1666956420000,"o":20173.5,"h":20174.5,"l":20173,"c":20173.5,"v":82.655}
{"ts":1666956480000,"o":20173.5,"h":20189.5,"l":20173.5,"c":20189.5,"v":162.66}
{"ts":1666956540000,"o":20189.5,"h":20195,"l":20185.5,"c":20186,"v":190.502}
{"ts":1666956600000,"o":20186,"h":20188,"l":20178,"c":20178,"v":27.895}
{"ts":1666956660000,"o":20178,"h":20185,"l":20178,"c":20185,"v":44.119}
{"ts":1666956720000,"o":20185,"h":20185,"l":20178,"c":20178.5,"v":12.776}
{"ts":1666956780000,"o":20178.5,"h":20192.5,"l":20178,"c":20189.5,"v":52.495}
{"ts":1666956840000,"o":20189.5,"h":20191,"l":20185.5,"c":20190.5,"v":51.535}
{"ts":1666956900000,"o":20190.5,"h":20191,"l":20186.5,"c":20186.5,"v":29.011}
{"ts":1666956960000,"o":20186.5,"h":20198.5,"l":20186.5,"c":20197.5,"v":45.679}
{"ts":1666957020000,"o":20197.5,"h":20200,"l":20192,"c":20192,"v":124.205}
{"ts":1666957080000,"o":20192,"h":20193,"l":20186.5,"c":20187,"v":35.38}
{"ts":1666957140000,"o":20187,"h":20187,"l":20176.5,"c":20177.5,"v":65.143}
{"ts":1666957200000,"o":20177.5,"h":20177.5,"l":20165,"c":20165.5,"v":211.654}
{"ts":1666957260000,"o":20165.5,"h":20178,"l":20165,"c":20177.5,"v":31.526}
{"ts":1666957320000,"o":20177.5,"h":20179.5,"l":20177.5,"c":20179,"v":13.05}
{"ts":1666957380000,"o":20179,"h":20179.5,"l":20166,"c":20168.5,"v":157.162}
{"ts":1666957440000,"o":20168.5,"h":20174,"l":20165,"c":20169,"v":76.244}
{"ts":1666957500000,"o":20169,"h":20178.5,"l":20169,"c":20176.5,"v":113.577}
{"ts":1666957560000,"o":20176.5,"h":20179.5,"l":20176,"c":20179,"v":8.037}
{"ts":1666957620000,"o":20179,"h":20179.5,"l":20179,"c":20179.5,"v":9.305}
{"ts":1666957680000,"o":20179.5,"h":20184,"l":20179,"c":20184,"v":32.883}
{"ts":1666957740000,"o":20184,"h":20184,"l":20177,"c":20179.5,"v":29.491}
{"ts":1666957800000,"o":20179.5,"h":20180,"l":20172,"c":20172.5,"v":29.87}
{"ts":1666957860000,"o":20172.5,"h":20172.5,"l":20155,"c":20159,"v":46.971}
{"ts":1666957920000,"o":20159,"h":20164,"l":20159,"c":20163.5,"v":41.931}
{"ts":1666957980000,"o":20163.5,"h":20164.5,"l":20163.5,"c":20164,"v":49.529}
{"ts":1666958040000,"o":20164,"h":20164.5,"l":20164,"c":20164,"v":18.936}
{"ts":1666958100000,"o":20164,"h":20168.5,"l":20163,"c":20163.5,"v":22.094}
{"ts":1666958160000,"o":20163.5,"h":20165,"l":20161.5,"c":20164.5,"v":15.465}
{"ts":1666958220000,"o":20164.5,"h":20167.5,"l":20164.5,"c":20167,"v":9.838}
{"ts":1666958280000,"o":20167,"h":20167.5,"l":20167,"c":20167,"v":4.978}
{"ts":1666958340000,"o":20167,"h":20167.5,"l":20166.5,"c":20167,"v":67.599}
{"ts":1666958400000,"o":20167,"h":20167,"l":20155.5,"c":20155.5,"v":257.792}
{"ts":1666958460000,"o":20155.5,"h":20159.5,"l":20153.5,"c":20159,"v":38.801}
{"ts":1666958520000,"o":20159,"h":20159.5,"l":20157,"c":20157.5,"v":19.123}
{"ts":1666958580000,"o":20157.5,"h":20174,"l":20157,"c":20174,"v":231.659}
{"ts":1666958640000,"o":20174,"h":20174,"l":20166,"c":20169.5,"v":36.275}
{"ts":1666958700000,"o":20169.5,"h":20169.5,"l":20150,"c":20150.5,"v":54.571}
{"ts":1666958760000,"o":20150.5,"h":20150.5,"l":20140,"c":20140.5,"v":105.563}
{"ts":1666958820000,"o":20140.5,"h":20143,"l":20132.5,"c":20143,"v":96.55}
{"ts":1666958880000,"o":20143,"h":20150,"l":20142.5,"c":20144,"v":27.559}
{"ts":1666958940000,"o":20144,"h":20146.5,"l":20144,"c":20144.5,"v":33.815}
{"ts":1666959000000,"o":20144.5,"h":20150,"l":20142,"c":20142.5,"v":50.141}
{"ts":1666959060000,"o":20142.5,"h":20142.5,"l":20125,"c":20132.5,"v":227.11}
{"ts":1666959120000,"o":20132.5,"h":20132.5,"l":20125.5,"c":20125.5,"v":47.432}
{"ts":1666959180000,"o":20125.5,"h":20158.5,"l":20125.5,"c":20154,"v":231.567}
{"ts":1666959240000,"o":20154,"h":20154,"l":20142.5,"c":20142.5,"v":26.591}
{"ts":1666959300000,"o":20142.5,"h":20143,"l":20140,"c":20142.5,"v":43.433}
{"ts":1666959360000,"o":20142.5,"h":20145.5,"l":20136,"c":20136.5,"v":66.299}
{"ts":1666959420000,"o":20136.5,"h":20141,"l":20135.5,"c":20140.5,"v":54.275}
{"ts":1666959480000,"o":20140.5,"h":20158,"l":20140.5,"c":20151.5,"v":153.776}
{"ts":1666959540000,"o":20151.5,"h":20163,"l":20151.5,"c":20156.5,"v":53.226}
{"ts":1666959600000,"o":20156.5,"h":20170,"l":20156,"c":20169.5,"v":33.132}
{"ts":1666959660000,"o":20169.5,"h":20170,"l":20167,"c":20167.5,"v":67.102}
{"ts":1666959720000,"o":20167.5,"h":20174,"l":20167,"c":20170.5,"v":33.36}
{"ts":1666959780000,"o":20170.5,"h":20170.5,"l":20155,"c":20155.5,"v":74.856}
{"ts":1666959840000,"o":20155.5,"h":20155.5,"l":20130,"c":20130.5,"v":77.378}
{"ts":1666959900000,"o":20130.5,"h":20135.5,"l":20126,"c":20130,"v":67.324}
{"ts":1666959960000,"o":20130,"h":20130,"l":20116,"c":20124.5,"v":128.746}
{"ts":1666960020000,"o":20124.5,"h":20129.5,"l":20124.5,"c":20126,"v":58.483}
{"ts":1666960080000,"o":20126,"h":20126,"l":20121.5,"c":20121.5,"v":37.921}
{"ts":1666960140000,"o":20121.5,"h":20130.5,"l":20120,"c":20120.5,"v":78.568}
{"ts":1666960200000,"o":20120.5,"h":20330,"l":19963,"c":20205.5,"v":11887.885}
{"ts":1666960260000,"o":20205.5,"h":20282.5,"l":20171.5,"c":20244,"v":1995.732}
{"ts":1666960320000,"o":20244,"h":20266.5,"l":20210,"c":20228,"v":1000.332}
{"ts":1666960380000,"o":20228,"h":20246,"l":20218.5,"c":20245.5,"v":457.588}
{"ts":1666960440000,"o":20245.5,"h":20280,"l":20219,"c":20229.5,"v":972.203}
{"ts":1666960500000,"o":20229.5,"h":20233.5,"l":20194.5,"c":20194.5,"v":543.285}
{"ts":1666960560000,"o":20194.5,"h":20202.5,"l":20153,"c":20158.5,"v":682.745}
{"ts":1666960620000,"o":20158.5,"h":20208,"l":20158.5,"c":20190.5,"v":487.993}
{"ts":1666960680000,"o":20190.5,"h":20199.5,"l":20187.5,"c":20199,"v":213.173}
{"ts":1666960740000,"o":20199,"h":20216,"l":20187.5,"c":20188,"v":365.963}
{"ts":1666960800000,"o":20188,"h":20188.5,"l":20163,"c":20174.5,"v":260.23}
{"ts":1666960860000,"o":20174.5,"h":20208.5,"l":20174,"c":20200.5,"v":188.667}
{"ts":1666960920000,"o":20200.5,"h":20209,"l":20200,"c":20203,"v":185.158}
{"ts":1666960980000,"o":20203,"h":20207.5,"l":20193.5,"c":20201,"v":137.486}
{"ts":1666961040000,"o":20201,"h":20205,"l":20189,"c":20199.5,"v":225.045}
{"ts":1666961100000,"o":20199.5,"h":20207,"l":20192.5,"c":20198.5,"v":77.337}
{"ts":1666961160000,"o":20198.5,"h":20200,"l":20168.5,"c":20183,"v":200.133}
{"ts":1666961220000,"o":20183,"h":20183.5,"l":20160,"c":20167,"v":137.839}
{"ts":1666961280000,"o":20167,"h":20175,"l":20160.5,"c":20160.5,"v":74.595}
{"ts":1666961340000,"o":20160.5,"h":20170.5,"l":20155,"c":20165,"v":96.348}
{"ts":1666961400000,"o":20165,"h":20179,"l":20160.5,"c":20178.5,"v":118.929}
{"ts":1666961460000,"o":20178.5,"h":20179,"l":20170.5,"c":20175,"v":54.798}
{"ts":1666961520000,"o":20175,"h":20180,"l":20170.5,"c":20178,"v":78.897}
{"ts":1666961580000,"o":20178,"h":20178.5,"l":20170.5,"c":20170.5,"v":49.828}
{"ts":1666961640000,"o":20170.5,"h":20184,"l":20167.5,"c":20183.5,"v":171.385}
{"ts":1666961700000,"o":20183.5,"h":20184.5,"l":20173,"c":20179.5,"v":46.473}
{"ts":1666961760000,"o":20179.5,"h":20191.5,"l":20179.5,"c":20187.5,"v":97.075}
{"ts":1666961820000,"o":20187.5,"h":20188,"l":20172,"c":20180.5,"v":59.19}
{"ts":1666961880000,"o":20180.5,"h":20197,"l":20180.5,"c":20196.5,"v":46.997}
{"ts":1666961940000,"o":20196.5,"h":20198,"l":20195,"c":20195.5,"v":75.761}
{"ts":1666962000000,"o":20195.5,"h":20204.5,"l":20191,"c":20191,"v":196.211}
{"ts":1666962060000,"o":20191,"h":20195,"l":20181,"c":20182.5,"v":244.756}
{"ts":1666962120000,"o":20182.5,"h":20200,"l":20182.5,"c":20199.5,"v":31.394}
{"ts":1666962180000,"o":20199.5,"h":20217.5,"l":20199.5,"c":20217,"v":171.711}
{"ts":1666962240000,"o":20217,"h":20222,"l":20209,"c":20222,"v":73.774}
{"ts":1666962300000,"o":20222,"h":20227.5,"l":20219.5,"c":20227,"v":103.52}
{"ts":1666962360000,"o":20227,"h":20260,"l":20227,"c":20259.5,"v":356.324}
{"ts":1666962420000,"o":20259.5,"h":20273.5,"l":20259.5,"c":20264.5,"v":380.145}
{"ts":1666962480000,"o":20264.5,"h":20270,"l":20255,"c":20265,"v":205.282}
{"ts":1666962540000,"o":20265,"h":20273,"l":20264.5,"c":20270,"v":195.957}
{"ts":1666962600000,"o":20270,"h":20270,"l":20250,"c":20262.5,"v":139.565}
{"ts":1666962660000,"o":20262.5,"h":20270,"l":20255.5,"c":20269.5,"v":168.297}
{"ts":1666962720000,"o":20269.5,"h":20273.5,"l":20265,"c":20269,"v":99.699}
{"ts":1666962780000,"o":20269,"h":20274,"l":20268.5,"c":20273.5,"v":107.481}
{"ts":1666962840000,"o":20273.5,"h":20274,"l":20264,"c":20266.5,"v":87.183}
{"ts":1666962900000,"o":20266.5,"h":20266.5,"l":20252.5,"c":20256.5,"v":85.183}
{"ts":1666962960000,"o":20256.5,"h":20285.5,"l":20256.5,"c":20283,"v":415.868}
{"ts":1666963020000,"o":20283,"h":20298,"l":20273,"c":20298,"v":475.841}
{"ts":1666963080000,"o":20298,"h":20367.5,"l":20297.5,"c":20350.5,"v":1480.049}
{"ts":1666963140000,"o":20350.5,"h":20359.5,"l":20335,"c":20358.5,"v":704.202}
{"ts":1666963200000,"o":20358.5,"h":20365,"l":20345,"c":20353.5,"v":409.182}
{"ts":1666963260000,"o":20353.5,"h":20354,"l":20324.5,"c":20326.5,"v":388.206}
{"ts":1666963320000,"o":20326.5,"h":20341.5,"l":20318,"c":20329,"v":193.781}
{"ts":1666963380000,"o":20329,"h":20329,"l":20310,"c":20315.5,"v":166.629}
{"ts":1666963440000,"o":20315.5,"h":20331,"l":20315.5,"c":20321,"v":100.644}
{"ts":1666963500000,"o":20321,"h":20355,"l":20320.5,"c":20326,"v":252.715}
{"ts":1666963560000,"o":20326,"h":20356,"l":20326,"c":20346,"v":114.451}
{"ts":1666963620000,"o":20346,"h":20378.5,"l":20343,"c":20360.5,"v":273.181}
{"ts":1666963680000,"o":20360.5,"h":20360.5,"l":20338,"c":20338.5,"v":144.554}
{"ts":1666963740000,"o":20338.5,"h":20338.5,"l":20326,"c":20334,"v":158.337}
{"ts":1666963800000,"o":20334,"h":20358,"l":20334,"c":20350.5,"v":196.916}
{"ts":1666963860000,"o":20350.5,"h":20415.5,"l":20345,"c":20401.5,"v":895.652}
{"ts":1666963920000,"o":20401.5,"h":20440,"l":20396,"c":20424.5,"v":917.809}
{"ts":1666963980000,"o":20424.5,"h":20477.5,"l":20424.5,"c":20465.5,"v":1114.88}
{"ts":1666964040000,"o":20465.5,"h":20495,"l":20441,"c":20489.5,"v":1150.957}
{"ts":1666964100000,"o":20489.5,"h":20494.5,"l":20458,"c":20458.5,"v":475.381}
{"ts":1666964160000,"o":20458.5,"h":20500,"l":20458,"c":20485.5,"v":736.875}
{"ts":1666964220000,"o":20485.5,"h":20486,"l":20458.5,"c":20459,"v":306.819}
{"ts":1666964280000,"o":20459,"h":20479,"l":20447,"c":20479,"v":271.461}
{"ts":1666964340000,"o":20479,"h":20499,"l":20454,"c":20495.5,"v":373.134}
{"ts":1666964400000,"o":20495.5,"h":20527,"l":20495.5,"c":20515,"v":842.327}
{"ts":1666964460000,"o":20515,"h":20541.5,"l":20509,"c":20533,"v":489.909}
{"ts":1666964520000,"o":20533,"h":20577,"l":20528,"c":20542,"v":1030.443}
{"ts":1666964580000,"o":20542,"h":20561.5,"l":20541.5,"c":20557,"v":383.274}
{"ts":1666964640000,"o":20557,"h":20564,"l":20530,"c":20538.5,"v":394.319}
{"ts":1666964700000,"o":20538.5,"h":20550,"l":20498,"c":20498,"v":607.271}
{"ts":1666964760000,"o":20498,"h":20518,"l":20473.5,"c":20489.5,"v":605.102}
{"ts":1666964820000,"o":20489.5,"h":20520,"l":20482.5,"c":20508,"v":381.666}
{"ts":1666964880000,"o":20508,"h":20514.5,"l":20493.5,"c":20494.5,"v":149.257}
{"ts":1666964940000,"o":20494.5,"h":20512,"l":20490,"c":20504.5,"v":243.296}
{"ts":1666965000000,"o":20504.5,"h":20508,"l":20483.5,"c":20488,"v":200.768}
{"ts":1666965060000,"o":20488,"h":20505.5,"l":20483,"c":20505.5,"v":111.082}
{"ts":1666965120000,"o":20505.5,"h":20505.5,"l":20471,"c":20471,"v":217.311}
{"ts":1666965180000,"o":20471,"h":20494,"l":20464,"c":20490.5,"v":201.386}
{"ts":1666965240000,"o":20490.5,"h":20493,"l":20480,"c":20486.5,"v":142.702}
{"ts":1666965300000,"o":20486.5,"h":20504,"l":20481,"c":20498.5,"v":137.532}
{"ts":1666965360000,"o":20498.5,"h":20498.5,"l":20461.5,"c":20477,"v":270.028}
{"ts":1666965420000,"o":20477,"h":20477,"l":20463,"c":20463.5,"v":149.242}
{"ts":1666965480000,"o":20463.5,"h":20476.5,"l":20461,"c":20473.5,"v":121.041}
{"ts":1666965540000,"o":20473.5,"h":20473.5,"l":20460,"c":20460.5,"v":138.104}
{"ts":1666965600000,"o":20460.5,"h":20505.5,"l":20460,"c":20501.5,"v":462.545}
{"ts":1666965660000,"o":20501.5,"h":20518,"l":20471.5,"c":20504.5,"v":553.236}
{"ts":1666965720000,"o":20504.5,"h":20504.5,"l":20468,"c":20468.5,"v":179.895}
{"ts":1666965780000,"o":20468.5,"h":20471.5,"l":20406.5,"c":20422,"v":951.909}
{"ts":1666965840000,"o":20422,"h":20444.5,"l":20411,"c":20433.5,"v":407.415}
{"ts":1666965900000,"o":20433.5,"h":20468.5,"l":20433.5,"c":20446.5,"v":304.846}
{"ts":1666965960000,"o":20446.5,"h":20447,"l":20420.5,"c":20425.5,"v":239.162}
{"ts":1666966020000,"o":20425.5,"h":20434,"l":20414,"c":20428.5,"v":168.405}
{"ts":1666966080000,"o":20428.5,"h":20429,"l":20380,"c":20390.5,"v":657.975}
{"ts":1666966140000,"o":20390.5,"h":20403.5,"l":20380,"c":20386,"v":231.22}
{"ts":1666966200000,"o":20386,"h":20398,"l":20366.5,"c":20367,"v":372.293}
{"ts":1666966260000,"o":20367,"h":20375.5,"l":20352.5,"c":20360,"v":482.996}
{"ts":1666966320000,"o":20360,"h":20360.5,"l":20327,"c":20333.5,"v":718.472}
{"ts":1666966380000,"o":20333.5,"h":20354,"l":20321,"c":20354,"v":358.487}
{"ts":1666966440000,"o":20354,"h":20387.5,"l":20353.5,"c":20385.5,"v":294.846}
{"ts":1666966500000,"o":20385.5,"h":20398,"l":20377,"c":20397.5,"v":259.937}
{"ts":1666966560000,"o":20397.5,"h":20405,"l":20388,"c":20404.5,"v":299.298}
{"ts":1666966620000,"o":20404.5,"h":20429.5,"l":20404.5,"c":20420,"v":412.318}
{"ts":1666966680000,"o":20420,"h":20420.5,"l":20380,"c":20380,"v":164.098}
{"ts":1666966740000,"o":20380,"h":20398,"l":20380,"c":20395.5,"v":116.269}
{"ts":1666966800000,"o":20395.5,"h":20420.5,"l":20386,"c":20416,"v":422.115}
{"ts":1666966860000,"o":20416,"h":20416,"l":20390.5,"c":20391.5,"v":170.725}
{"ts":1666966920000,"o":20391.5,"h":20391.5,"l":20386,"c":20387,"v":79.181}
{"ts":1666966980000,"o":20387,"h":20403.5,"l":20387,"c":20401,"v":121.754}
{"ts":1666967040000,"o":20401,"h":20412,"l":20397.5,"c":20411.5,"v":78.115}
{"ts":1666967100000,"o":20411.5,"h":20461.5,"l":20411.5,"c":20461,"v":384.524}
{"ts":1666967160000,"o":20461,"h":20482,"l":20460.5,"c":20471,"v":439.277}
{"ts":1666967220000,"o":20471,"h":20503.5,"l":20471,"c":20480.5,"v":492.584}
{"ts":1666967280000,"o":20480.5,"h":20499,"l":20480,"c":20498.5,"v":205.041}
{"ts":1666967340000,"o":20498.5,"h":20500,"l":20476.5,"c":20477,"v":152.787}
{"ts":1666967400000,"o":20477,"h":20520,"l":20476.5,"c":20515,"v":284.277}
{"ts":1666967460000,"o":20515,"h":20543.5,"l":20503.5,"c":20537.5,"v":333.806}
{"ts":1666967520000,"o":20537.5,"h":20543,"l":20504.5,"c":20504.5,"v":288.09}
{"ts":1666967580000,"o":20504.5,"h":20505,"l":20487,"c":20487,"v":163.478}
{"ts":1666967640000,"o":20487,"h":20496,"l":20470.5,"c":20480,"v":165.497}
{"ts":1666967700000,"o":20480,"h":20480,"l":20455.5,"c":20463,"v":231.532}
{"ts":1666967760000,"o":20463,"h":20476.5,"l":20462.5,"c":20474.5,"v":155.321}
{"ts":1666967820000,"o":20474.5,"h":20498,"l":20474.5,"c":20492.5,"v":86.71}
{"ts":1666967880000,"o":20492.5,"h":20499,"l":20482.5,"c":20492,"v":79.631}
{"ts":1666967940000,"o":20492,"h":20499,"l":20490.5,"c":20498.5,"v":99.554}
{"ts":1666968000000,"o":20498.5,"h":20509.5,"l":20495,"c":20495,"v":120.623}
{"ts":1666968060000,"o":20495,"h":20495.5,"l":20476.5,"c":20479.5,"v":189.209}
{"ts":1666968120000,"o":20479.5,"h":20493,"l":20479.5,"c":20486,"v":43.814}
{"ts":1666968180000,"o":20486,"h":20506,"l":20484.5,"c":20505.5,"v":98.432}
{"ts":1666968240000,"o":20505.5,"h":20519,"l":20505,"c":20511.5,"v":115.971}
{"ts":1666968300000,"o":20511.5,"h":20518,"l":20498,"c":20501,"v":125.06}
{"ts":1666968360000,"o":20501,"h":20520,"l":20500.5,"c":20520,"v":127.88}
{"ts":1666968420000,"o":20520,"h":20548.5,"l":20519.5,"c":20540,"v":310.027}
{"ts":1666968480000,"o":20540,"h":20540,"l":20517,"c":20517.5,"v":160.859}
{"ts":1666968540000,"o":20517.5,"h":20523.5,"l":20505,"c":20513.5,"v":111.652}
{"ts":1666968600000,"o":20513.5,"h":20524,"l":20513.5,"c":20513.5,"v":50.413}
{"ts":1666968660000,"o":20513.5,"h":20513.5,"l":20492.5,"c":20492.5,"v":92.849}
{"ts":1666968720000,"o":20492.5,"h":20497.5,"l":20488.5,"c":20489,"v":120.189}
{"ts":1666968780000,"o":20489,"h":20491,"l":20482,"c":20487,"v":85.408}
{"ts":1666968840000,"o":20487,"h":20505.5,"l":20484,"c":20500.5,"v":92.762}
{"ts":1666968900000,"o":20500.5,"h":20523.5,"l":20500,"c":20522,"v":64.412}
{"ts":1666968960000,"o":20522,"h":20523.5,"l":20495,"c":20495.5,"v":89.866}
{"ts":1666969020000,"o":20495.5,"h":20495.5,"l":20487,"c":20492.5,"v":99.021}
{"ts":1666969080000,"o":20492.5,"h":20498,"l":20480,"c":20488,"v":59.498}
{"ts":1666969140000,"o":20488,"h":20490,"l":20483,"c":20483.5,"v":60.195}
{"ts":1666969200000,"o":20483.5,"h":20499.5,"l":20483,"c":20499.5,"v":52.144}
{"ts":1666969260000,"o":20499.5,"h":20506,"l":20480,"c":20482,"v":112.421}
{"ts":1666969320000,"o":20482,"h":20482,"l":20430,"c":20438.5,"v":474.691}
{"ts":1666969380000,"o":20438.5,"h":20469,"l":20438,"c":20450,"v":257.754}
{"ts":1666969440000,"o":20450,"h":20455.5,"l":20439,"c":20450,"v":140.57}
{"ts":1666969500000,"o":20450,"h":20455.5,"l":20449.5,"c":20455,"v":49.457}
{"ts":1666969560000,"o":20455,"h":20457.5,"l":20431.5,"c":20454,"v":285.671}
{"ts":1666969620000,"o":20454,"h":20471,"l":20453.5,"c":20467,"v":61.476}
{"ts":1666969680000,"o":20467,"h":20479.5,"l":20466.5,"c":20475,"v":69.278}
{"ts":1666969740000,"o":20475,"h":20487.5,"l":20474.5,"c":20479,"v":105.311}
{"ts":1666969800000,"o":20479,"h":20503,"l":20478.5,"c":20502.5,"v":76.085}
{"ts":1666969860000,"o":20502.5,"h":20520,"l":20502.5,"c":20520,"v":154.687}
{"ts":1666969920000,"o":20520,"h":20524.5,"l":20512.5,"c":20513,"v":108.994}
{"ts":1666969980000,"o":20513,"h":20513,"l":20487,"c":20487.5,"v":89.425}
{"ts":1666970040000,"o":20487.5,"h":20487.5,"l":20469,"c":20477,"v":230.368}
{"ts":1666970100000,"o":20477,"h":20477,"l":20462.5,"c":20463,"v":65.77}
{"ts":1666970160000,"o":20463,"h":20475,"l":20456.5,"c":20456.5,"v":83.131}
{"ts":1666970220000,"o":20456.5,"h":20466.5,"l":20455.5,"c":20466.5,"v":78.499}
{"ts":1666970280000,"o":20466.5,"h":20474,"l":20466,"c":20473.5,"v":45.135}
{"ts":1666970340000,"o":20473.5,"h":20483,"l":20473.5,"c":20475.5,"v":28.394}
{"ts":1666970400000,"o":20475.5,"h":20481,"l":20474,"c":20480.5,"v":43.173}
{"ts":1666970460000,"o":20480.5,"h":20484,"l":20467,"c":20467,"v":109.663}
{"ts":1666970520000,"o":20467,"h":20467.5,"l":20454.5,"c":20457,"v":51.422}
{"ts":1666970580000,"o":20457,"h":20465.5,"l":20457,"c":20458.5,"v":96.006}
{"ts":1666970640000,"o":20458.5,"h":20469.5,"l":20457.5,"c":20458.5,"v":48.327}
{"ts":1666970700000,"o":20458.5,"h":20458.5,"l":20450,"c":20453.5,"v":57.775}
{"ts":1666970760000,"o":20453.5,"h":20453.5,"l":20437,"c":20453,"v":100.196}
{"ts":1666970820000,"o":20453,"h":20457,"l":20441,"c":20441.5,"v":26.974}
{"ts":1666970880000,"o":20441.5,"h":20441.5,"l":20430,"c":20438,"v":55.844}
{"ts":1666970940000,"o":20438,"h":20438.5,"l":20431,"c":20431,"v":36.82}
{"ts":1666971000000,"o":20431,"h":20445,"l":20431,"c":20445,"v":54.328}
{"ts":1666971060000,"o":20445,"h":20445,"l":20432,"c":20435,"v":95.445}
{"ts":1666971120000,"o":20435,"h":20438.5,"l":20432,"c":20435.5,"v":36.347}
{"ts":1666971180000,"o":20435.5,"h":20436,"l":20427,"c":20428,"v":66.175}
{"ts":1666971240000,"o":20428,"h":20430,"l":20416,"c":20416,"v":114.265}
{"ts":1666971300000,"o":20416,"h":20420,"l":20400,"c":20419.5,"v":281.021}
{"ts":1666971360000,"o":20419.5,"h":20426,"l":20419.5,"c":20424.5,"v":46.952}
{"ts":1666971420000,"o":20424.5,"h":20447.5,"l":20424,"c":20447.5,"v":69.521}
{"ts":1666971480000,"o":20447.5,"h":20457,"l":20441,"c":20457,"v":105.776}
{"ts":1666971540000,"o":20457,"h":20473.5,"l":20456.5,"c":20459.5,"v":153.252}
{"ts":1666971600000,"o":20459.5,"h":20461.5,"l":20455,"c":20461,"v":34.904}
{"ts":1666971660000,"o":20461,"h":20479,"l":20461,"c":20478.5,"v":106.473}
{"ts":1666971720000,"o":20478.5,"h":20482,"l":20470.5,"c":20474,"v":133.152}
{"ts":1666971780000,"o":20474,"h":20474,"l":20461.5,"c":20462,"v":54.04}
{"ts":1666971840000,"o":20462,"h":20483.5,"l":20461.5,"c":20483,"v":85.206}
{"ts":1666971900000,"o":20483,"h":20483.5,"l":20475.5,"c":20483,"v":67.964}
{"ts":1666971960000,"o":20483,"h":20485,"l":20479.5,"c":20480,"v":57.844}
{"ts":1666972020000,"o":20480,"h":20480,"l":20463,"c":20468,"v":93.689}
{"ts":1666972080000,"o":20468,"h":20468.5,"l":20457.5,"c":20464.5,"v":53.683}
{"ts":1666972140000,"o":20464.5,"h":20470,"l":20464.5,"c":20470,"v":49.981}
{"ts":1666972200000,"o":20470,"h":20470,"l":20460,"c":20460.5,"v":24.341}
{"ts":1666972260000,"o":20460.5,"h":20460.5,"l":20459.5,"c":20460,"v":26.474}
{"ts":1666972320000,"o":20460,"h":20465,"l":20459.5,"c":20464.5,"v":10.346}
{"ts":1666972380000,"o":20464.5,"h":20466.5,"l":20455.5,"c":20456,"v":40.812}
{"ts":1666972440000,"o":20456,"h":20465.5,"l":20455.5,"c":20459.5,"v":20.098}
{"ts":1666972500000,"o":20459.5,"h":20465.5,"l":20459,"c":20465.5,"v":26.371}
{"ts":1666972560000,"o":20465.5,"h":20476,"l":20465,"c":20475,"v":63.838}
{"ts":1666972620000,"o":20475,"h":20478.5,"l":20455.5,"c":20455.5,"v":41.261}
{"ts":1666972680000,"o":20455.5,"h":20463.5,"l":20450,"c":20457,"v":62.648}
{"ts":1666972740000,"o":20457,"h":20469.5,"l":20457,"c":20469,"v":37.772}
{"ts":1666972800000,"o":20469,"h":20472.5,"l":20469,"c":20472,"v":38.91}
{"ts":1666972860000,"o":20472,"h":20493,"l":20472,"c":20493,"v":126.405}
{"ts":1666972920000,"o":20493,"h":20518,"l":20490,"c":20504.5,"v":216.998}
{"ts":1666972980000,"o":20504.5,"h":20512,"l":20504.5,"c":20511.5,"v":64.832}
{"ts":1666973040000,"o":20511.5,"h":20520,"l":20511.5,"c":20511.5,"v":157.206}
{"ts":1666973100000,"o":20511.5,"h":20515.5,"l":20487.5,"c":20487.5,"v":142.836}
{"ts":1666973160000,"o":20487.5,"h":20488,"l":20458.5,"c":20459,"v":130.788}
{"ts":1666973220000,"o":20459,"h":20459,"l":20440.5,"c":20448.5,"v":185.442}
{"ts":1666973280000,"o":20448.5,"h":20471.5,"l":20448.5,"c":20462.5,"v":98.559}
{"ts":1666973340000,"o":20462.5,"h":20465.5,"l":20450,"c":20450,"v":50.967}
{"ts":1666973400000,"o":20450,"h":20455.5,"l":20450,"c":20453.5,"v":32.442}
{"ts":1666973460000,"o":20453.5,"h":20470,"l":20453,"c":20469.5,"v":51.957}
{"ts":1666973520000,"o":20469.5,"h":20475,"l":20469.5,"c":20475,"v":49.378}
{"ts":1666973580000,"o":20475,"h":20494,"l":20474.5,"c":20493.5,"v":58.118}
{"ts":1666973640000,"o":20493.5,"h":20498,"l":20487.5,"c":20498,"v":56.864}
{"ts":1666973700000,"o":20498,"h":20511.5,"l":20496,"c":20507.5,"v":88.099}
{"ts":1666973760000,"o":20507.5,"h":20520,"l":20507.5,"c":20520,"v":106.961}
{"ts":1666973820000,"o":20520,"h":20530,"l":20511.5,"c":20529.5,"v":223.165}
{"ts":1666973880000,"o":20529.5,"h":20538.5,"l":20529.5,"c":20531,"v":181.428}
{"ts":1666973940000,"o":20531,"h":20544.5,"l":20521,"c":20539,"v":307.049}
{"ts":1666974000000,"o":20539,"h":20563,"l":20534.5,"c":20560,"v":422.959}
{"ts":1666974060000,"o":20560,"h":20560,"l":20543.5,"c":20554.5,"v":140.115}
{"ts":1666974120000,"o":20554.5,"h":20554.5,"l":20525.5,"c":20535.5,"v":321.057}
{"ts":1666974180000,"o":20535.5,"h":20543.5,"l":20534,"c":20536,"v":60.866}
{"ts":1666974240000,"o":20536,"h":20679.5,"l":20536,"c":20629.5,"v":2707.265}
{"ts":1666974300000,"o":20629.5,"h":20679,"l":20611.5,"c":20665,"v":1067.467}
{"ts":1666974360000,"o":20665,"h":20665,"l":20638.5,"c":20658,"v":536.477}
{"ts":1666974420000,"o":20658,"h":20708,"l":20653,"c":20656,"v":1065.622}
{"ts":1666974480000,"o":20656,"h":20663,"l":20622.5,"c":20622.5,"v":487.306}
{"ts":1666974540000,"o":20622.5,"h":20638,"l":20622.5,"c":20633,"v":161.628}
{"ts":1666974600000,"o":20633,"h":20653.5,"l":20633,"c":20653.5,"v":141.909}
{"ts":1666974660000,"o":20653.5,"h":20676.5,"l":20645,"c":20645,"v":345.023}
{"ts":1666974720000,"o":20645,"h":20688,"l":20641.5,"c":20688,"v":285.471}
{"ts":1666974780000,"o":20688,"h":20716.5,"l":20680,"c":20696.5,"v":517.746}
{"ts":1666974840000,"o":20696.5,"h":20718,"l":20688.5,"c":20693.5,"v":222.156}
{"ts":1666974900000,"o":20693.5,"h":20695,"l":20670,"c":20682,"v":260.708}
{"ts":1666974960000,"o":20682,"h":20682,"l":20669.5,"c":20670,"v":131.69}
{"ts":1666975020000,"o":20670,"h":20670,"l":20650,"c":20670,"v":146.084}
{"ts":1666975080000,"o":20670,"h":20676,"l":20665,"c":20675.5,"v":122.445}
{"ts":1666975140000,"o":20675.5,"h":20684,"l":20646,"c":20648.5,"v":315.996}
{"ts":1666975200000,"o":20648.5,"h":20664.5,"l":20648.5,"c":20655.5,"v":113.942}
{"ts":1666975260000,"o":20655.5,"h":20670,"l":20652,"c":20658,"v":282.143}
{"ts":1666975320000,"o":20658,"h":20675.5,"l":20650.5,"c":20669,"v":99.453}
{"ts":1666975380000,"o":20669,"h":20691,"l":20665,"c":20690.5,"v":97.175}
{"ts":1666975440000,"o":20690.5,"h":20696,"l":20679,"c":20683,"v":112.096}
{"ts":1666975500000,"o":20683,"h":20683.5,"l":20655,"c":20656,"v":79.453}
{"ts":1666975560000,"o":20656,"h":20665.5,"l":20646,"c":20652,"v":104.306}
{"ts":1666975620000,"o":20652,"h":20652.5,"l":20644,"c":20649.5,"v":80.705}
{"ts":1666975680000,"o":20649.5,"h":20666.5,"l":20647.5,"c":20662.5,"v":78.373}
{"ts":1666975740000,"o":20662.5,"h":20673,"l":20648.5,"c":20664.5,"v":210.625}
{"ts":1666975800000,"o":20664.5,"h":20681.5,"l":20660,"c":20681.5,"v":132.185}
{"ts":1666975860000,"o":20681.5,"h":20689.5,"l":20681,"c":20686,"v":89.534}
{"ts":1666975920000,"o":20686,"h":20686.5,"l":20675.5,"c":20680,"v":137.908}
{"ts":1666975980000,"o":20680,"h":20738,"l":20678,"c":20719,"v":644.529}
{"ts":1666976040000,"o":20719,"h":20723.5,"l":20698.5,"c":20699,"v":250.193}
{"ts":1666976100000,"o":20699,"h":20719,"l":20691,"c":20718.5,"v":165.863}
{"ts":1666976160000,"o":20718.5,"h":20735.5,"l":20718.5,"c":20730,"v":192.164}
{"ts":1666976220000,"o":20730,"h":20730.5,"l":20703.5,"c":20704.5,"v":129.62}
{"ts":1666976280000,"o":20704.5,"h":20712.5,"l":20690,"c":20690.5,"v":80.712}
{"ts":1666976340000,"o":20690.5,"h":20695.5,"l":20678,"c":20695.5,"v":145.613}
{"ts":1666976400000,"o":20695.5,"h":20699.5,"l":20681,"c":20688,"v":102.055}
{"ts":1666976460000,"o":20688,"h":20709,"l":20688,"c":20701,"v":115.818}
{"ts":1666976520000,"o":20701,"h":20707.5,"l":20693.5,"c":20707,"v":90.538}
{"ts":1666976580000,"o":20707,"h":20720,"l":20702.5,"c":20719.5,"v":63.874}
{"ts":1666976640000,"o":20719.5,"h":20720,"l":20693.5,"c":20694,"v":107.711}
{"ts":1666976700000,"o":20694,"h":20700,"l":20675,"c":20675,"v":108.748}
{"ts":1666976760000,"o":20675,"h":20686.5,"l":20671.5,"c":20684,"v":108.365}
{"ts":1666976820000,"o":20684,"h":20697,"l":20683.5,"c":20694,"v":53.069}
{"ts":1666976880000,"o":20694,"h":20700,"l":20687,"c":20692,"v":84.561}
{"ts":1666976940000,"o":20692,"h":20708,"l":20692,"c":20701,"v":101.683}
{"ts":1666977000000,"o":20701,"h":20701,"l":20700,"c":20700.5,"v":51.523}
{"ts":1666977060000,"o":20700.5,"h":20708,"l":20695,"c":20695,"v":67.978}
{"ts":1666977120000,"o":20695,"h":20704,"l":20695,"c":20701,"v":111.515}
{"ts":1666977180000,"o":20701,"h":20701.5,"l":20688,"c":20692,"v":112.359}
{"ts":1666977240000,"o":20692,"h":20704,"l":20684.5,"c":20700.5,"v":257.026}
{"ts":1666977300000,"o":20700.5,"h":20705.5,"l":20686.5,"c":20687,"v":38.498}
{"ts":1666977360000,"o":20687,"h":20697,"l":20686.5,"c":20696.5,"v":105.188}
{"ts":1666977420000,"o":20696.5,"h":20710,"l":20696.5,"c":20709.5,"v":74.991}
{"ts":1666977480000,"o":20709.5,"h":20710,"l":20706,"c":20710,"v":59.697}
{"ts":1666977540000,"o":20710,"h":20710,"l":20676.5,"c":20677,"v":123.706}
{"ts":1666977600000,"o":20677,"h":20692,"l":20673,"c":20691.5,"v":66.333}
{"ts":1666977660000,"o":20691.5,"h":20692,"l":20665.5,"c":20666,"v":162.639}
{"ts":1666977720000,"o":20666,"h":20678,"l":20662.5,"c":20672,"v":120.85}
{"ts":1666977780000,"o":20672,"h":20678,"l":20671,"c":20678,"v":142.145}
{"ts":1666977840000,"o":20678,"h":20678,"l":20675,"c":20675.5,"v":43.663}
{"ts":1666977900000,"o":20675.5,"h":20694,"l":20670,"c":20693,"v":208.344}
{"ts":1666977960000,"o":20693,"h":20693.5,"l":20682.5,"c":20686.5,"v":22.342}
{"ts":1666978020000,"o":20686.5,"h":20693.5,"l":20682,"c":20690,"v":64.586}
{"ts":1666978080000,"o":20690,"h":20696,"l":20681.5,"c":20681.5,"v":22.428}
{"ts":1666978140000,"o":20681.5,"h":20684,"l":20671,"c":20671,"v":89.144}
{"ts":1666978200000,"o":20671,"h":20679,"l":20671,"c":20674,"v":66.13}
{"ts":1666978260000,"o":20674,"h":20680,"l":20673.5,"c":20680,"v":55.605}
{"ts":1666978320000,"o":20680,"h":20684.5,"l":20679.5,"c":20683.5,"v":18.627}
{"ts":1666978380000,"o":20683.5,"h":20684,"l":20674,"c":20678,"v":46.031}
{"ts":1666978440000,"o":20678,"h":20678.5,"l":20666,"c":20666,"v":27.077}
{"ts":1666978500000,"o":20666,"h":20674,"l":20666,"c":20666,"v":63.655}
{"ts":1666978560000,"o":20666,"h":20675.5,"l":20654.5,"c":20655.5,"v":318.102}
{"ts":1666978620000,"o":20655.5,"h":20655.5,"l":20633.5,"c":20654.5,"v":261.549}
{"ts":1666978680000,"o":20654.5,"h":20654.5,"l":20645.5,"c":20649.5,"v":101.81}
{"ts":1666978740000,"o":20649.5,"h":20655,"l":20646,"c":20649.5,"v":33.969}
{"ts":1666978800000,"o":20649.5,"h":20669.5,"l":20649.5,"c":20669,"v":116.732}
{"ts":1666978860000,"o":20669,"h":20678,"l":20669,"c":20677.5,"v":75.683}
{"ts":1666978920000,"o":20677.5,"h":20678,"l":20665,"c":20665.5,"v":48.287}
{"ts":1666978980000,"o":20665.5,"h":20665.5,"l":20657.5,"c":20658,"v":22.541}
{"ts":1666979040000,"o":20658,"h":20665,"l":20650,"c":20664.5,"v":60.558}
{"ts":1666979100000,"o":20664.5,"h":20670,"l":20664.5,"c":20669.5,"v":15.781}
{"ts":1666979160000,"o":20669.5,"h":20670,"l":20669.5,"c":20669.5,"v":17.793}
{"ts":1666979220000,"o":20669.5,"h":20686.5,"l":20669.5,"c":20683.5,"v":88.245}
{"ts":1666979280000,"o":20683.5,"h":20683.5,"l":20670,"c":20670.5,"v":21.82}
{"ts":1666979340000,"o":20670.5,"h":20670.5,"l":20659,"c":20659.5,"v":59.762}
{"ts":1666979400000,"o":20659.5,"h":20661,"l":20653,"c":20661,"v":29.99}
{"ts":1666979460000,"o":20661,"h":20675,"l":20660.5,"c":20672.5,"v":81.605}
{"ts":1666979520000,"o":20672.5,"h":20672.5,"l":20666,"c":20666,"v":12.247}
{"ts":1666979580000,"o":20666,"h":20672,"l":20664,"c":20672,"v":26.61}
{"ts":1666979640000,"o":20672,"h":20672,"l":20651,"c":20651.5,"v":109.692}
{"ts":1666979700000,"o":20651.5,"h":20651.5,"l":20650,"c":20650.5,"v":22.688}
{"ts":1666979760000,"o":20650.5,"h":20650.5,"l":20645,"c":20645,"v":31.96}
{"ts":1666979820000,"o":20645,"h":20645.5,"l":20622.5,"c":20631,"v":315.15}
{"ts":1666979880000,"o":20631,"h":20636,"l":20621,"c":20621.5,"v":83.206}
{"ts":1666979940000,"o":20621.5,"h":20626.5,"l":20621,"c":20624.5,"v":94.87}
{"ts":1666980000000,"o":20624.5,"h":20640,"l":20622.5,"c":20635,"v":141.001}
{"ts":1666980060000,"o":20635,"h":20642,"l":20624,"c":20627,"v":107.252}
{"ts":1666980120000,"o":20627,"h":20630,"l":20601.5,"c":20610.5,"v":182.642}
{"ts":1666980180000,"o":20610.5,"h":20610.5,"l":20580.5,"c":20593.5,"v":495.956}
{"ts":1666980240000,"o":20593.5,"h":20598.5,"l":20591.5,"c":20598,"v":62.86}
{"ts":1666980300000,"o":20598,"h":20615.5,"l":20597.5,"c":20615,"v":127.795}
{"ts":1666980360000,"o":20615,"h":20615.5,"l":20600,"c":20600,"v":53.554}
{"ts":1666980420000,"o":20600,"h":20623.5,"l":20600,"c":20610,"v":68.991}
{"ts":1666980480000,"o":20610,"h":20610.5,"l":20590.5,"c":20594.5,"v":86.257}
{"ts":1666980540000,"o":20594.5,"h":20599.5,"l":20593.5,"c":20593.5,"v":75.864}
{"ts":1666980600000,"o":20593.5,"h":20600.5,"l":20593.5,"c":20600.5,"v":61.872}
{"ts":1666980660000,"o":20600.5,"h":20607.5,"l":20596.5,"c":20601.5,"v":25.275}
{"ts":1666980720000,"o":20601.5,"h":20610,"l":20601.5,"c":20607.5,"v":143.385}
{"ts":1666980780000,"o":20607.5,"h":20618.5,"l":20607.5,"c":20618.5,"v":38.194}
{"ts":1666980840000,"o":20618.5,"h":20627,"l":20615,"c":20626.5,"v":256.764}
{"ts":1666980900000,"o":20626.5,"h":20649.5,"l":20619,"c":20640.5,"v":249.767}
{"ts":1666980960000,"o":20640.5,"h":20640.5,"l":20625.5,"c":20637.5,"v":50.108}
{"ts":1666981020000,"o":20637.5,"h":20649,"l":20637,"c":20648.5,"v":73.73}
{"ts":1666981080000,"o":20648.5,"h":20650,"l":20635,"c":20638,"v":58.366}
{"ts":1666981140000,"o":20638,"h":20638.5,"l":20629.5,"c":20638.5,"v":50.841}
{"ts":1666981200000,"o":20638.5,"h":20638.5,"l":20628,"c":20635,"v":45.931}
{"ts":1666981260000,"o":20635,"h":20639,"l":20634,"c":20637,"v":23.86}
{"ts":1666981320000,"o":20637,"h":20637,"l":20628.5,"c":20631.5,"v":42.706}
{"ts":1666981380000,"o":20631.5,"h":20636.5,"l":20631,"c":20636.5,"v":17.933}
{"ts":1666981440000,"o":20636.5,"h":20640,"l":20635.5,"c":20638,"v":49.429}
{"ts":1666981500000,"o":20638,"h":20641,"l":20631.5,"c":20631.5,"v":29.455}
{"ts":1666981560000,"o":20631.5,"h":20632,"l":20620.5,"c":20625,"v":43.499}
{"ts":1666981620000,"o":20625,"h":20630,"l":20623,"c":20623,"v":29.86}
{"ts":1666981680000,"o":20623,"h":20629,"l":20618,"c":20629,"v":38.975}
{"ts":1666981740000,"o":20629,"h":20637.5,"l":20628.5,"c":20637.5,"v":30.666}
{"ts":1666981800000,"o":20637.5,"h":20640.5,"l":20632,"c":20632.5,"v":38.019}
{"ts":1666981860000,"o":20632.5,"h":20634.5,"l":20630,"c":20634.5,"v":23.845}
{"ts":1666981920000,"o":20634.5,"h":20634.5,"l":20634,"c":20634.5,"v":14.113}
{"ts":1666981980000,"o":20634.5,"h":20634.5,"l":20623,"c":20623.5,"v":62.696}
{"ts":1666982040000,"o":20623.5,"h":20634.5,"l":20623,"c":20631,"v":46.532}
{"ts":1666982100000,"o":20631,"h":20634.5,"l":20630.5,"c":20634.5,"v":44.86}
{"ts":1666982160000,"o":20634.5,"h":20634.5,"l":20631,"c":20631.5,"v":11.692}
{"ts":1666982220000,"o":20631.5,"h":20644.5,"l":20631,"c":20644.5,"v":40.259}
{"ts":1666982280000,"o":20644.5,"h":20644.5,"l":20633,"c":20633.5,"v":19.226}
{"ts":1666982340000,"o":20633.5,"h":20633.5,"l":20627.5,"c":20627.5,"v":28.301}
{"ts":1666982400000,"o":20627.5,"h":20628,"l":20622,"c":20622,"v":16.298}
{"ts":1666982460000,"o":20622,"h":20623.5,"l":20622,"c":20623,"v":17.929}
{"ts":1666982520000,"o":20623,"h":20627,"l":20623,"c":20627,"v":15.452}
{"ts":1666982580000,"o":20627,"h":20633,"l":20626.5,"c":20627,"v":56.976}
{"ts":1666982640000,"o":20627,"h":20627,"l":20626.5,"c":20627,"v":9.941}
{"ts":1666982700000,"o":20627,"h":20627,"l":20625.5,"c":20626.5,"v":57.117}
{"ts":1666982760000,"o":20626.5,"h":20637,"l":20626.5,"c":20636.5,"v":39.319}
{"ts":1666982820000,"o":20636.5,"h":20638.5,"l":20636.5,"c":20638,"v":21.482}
{"ts":1666982880000,"o":20638,"h":20638.5,"l":20638,"c":20638,"v":27.157}
{"ts":1666982940000,"o":20638,"h":20638.5,"l":20627.5,"c":20628,"v":31.872}
{"ts":1666983000000,"o":20628,"h":20634.5,"l":20626.5,"c":20626.5,"v":50.281}
{"ts":1666983060000,"o":20626.5,"h":20629.5,"l":20626,"c":20626,"v":12.656}
{"ts":1666983120000,"o":20626,"h":20626,"l":20600,"c":20605,"v":139.604}
{"ts":1666983180000,"o":20605,"h":20611,"l":20584.5,"c":20586.5,"v":207.157}
{"ts":1666983240000,"o":20586.5,"h":20586.5,"l":20571,"c":20582.5,"v":203.454}
{"ts":1666983300000,"o":20582.5,"h":20602,"l":20582,"c":20601.5,"v":180.458}
{"ts":1666983360000,"o":20601.5,"h":20623,"l":20601.5,"c":20617.5,"v":59.024}
{"ts":1666983420000,"o":20617.5,"h":20620,"l":20609.5,"c":20615,"v":85.88}
{"ts":1666983480000,"o":20615,"h":20615,"l":20609,"c":20614,"v":14.515}
{"ts":1666983540000,"o":20614,"h":20621.5,"l":20614,"c":20621,"v":60.124}
{"ts":1666983600000,"o":20621,"h":20624,"l":20610.5,"c":20610.5,"v":28.326}
{"ts":1666983660000,"o":20610.5,"h":20614,"l":20606.5,"c":20613.5,"v":31.226}
{"ts":1666983720000,"o":20613.5,"h":20624,"l":20613.5,"c":20621.5,"v":39.671}
{"ts":1666983780000,"o":20621.5,"h":20622,"l":20600,"c":20600.5,"v":28.694}
{"ts":1666983840000,"o":20600.5,"h":20600.5,"l":20574.5,"c":20575,"v":104.964}
{"ts":1666983900000,"o":20575,"h":20590,"l":20562,"c":20562,"v":241.569}
{"ts":1666983960000,"o":20562,"h":20569.5,"l":20553,"c":20556.5,"v":269.406}
{"ts":1666984020000,"o":20556.5,"h":20565.5,"l":20553.5,"c":20554,"v":126.961}
{"ts":1666984080000,"o":20554,"h":20572,"l":20553.5,"c":20572,"v":63.4}
{"ts":1666984140000,"o":20572,"h":20583,"l":20571.5,"c":20579,"v":54.973}
{"ts":1666984200000,"o":20579,"h":20579.5,"l":20573.5,"c":20579,"v":25.108}
{"ts":1666984260000,"o":20579,"h":20580,"l":20575.5,"c":20580,"v":25.32}
{"ts":1666984320000,"o":20580,"h":20580,"l":20575.5,"c":20580,"v":29.215}
{"ts":1666984380000,"o":20580,"h":20580,"l":20579.5,"c":20580,"v":30.759}
{"ts":1666984440000,"o":20580,"h":20580,"l":20562.5,"c":20566.5,"v":115.472}
{"ts":1666984500000,"o":20566.5,"h":20569.5,"l":20564.5,"c":20566.5,"v":66.169}
{"ts":1666984560000,"o":20566.5,"h":20566.5,"l":20562,"c":20562,"v":82.305}
{"ts":1666984620000,"o":20562,"h":20562.5,"l":20562,"c":20562.5,"v":45.456}
{"ts":1666984680000,"o":20562.5,"h":20564,"l":20562,"c":20563.5,"v":66.921}
{"ts":1666984740000,"o":20563.5,"h":20564,"l":20551,"c":20558,"v":97.212}
{"ts":1666984800000,"o":20558,"h":20563.5,"l":20552.5,"c":20560,"v":53.275}
{"ts":1666984860000,"o":20560,"h":20560,"l":20542,"c":20542.5,"v":221.955}
{"ts":1666984920000,"o":20542.5,"h":20550.5,"l":20532.5,"c":20550,"v":125.506}
{"ts":1666984980000,"o":20550,"h":20556,"l":20550,"c":20553,"v":69.286}
{"ts":1666985040000,"o":20553,"h":20553.5,"l":20536,"c":20545.5,"v":143.413}
{"ts":1666985100000,"o":20545.5,"h":20553.5,"l":20545.5,"c":20553,"v":52.298}
{"ts":1666985160000,"o":20553,"h":20566.5,"l":20553,"c":20566,"v":60.732}
{"ts":1666985220000,"o":20566,"h":20566.5,"l":20560,"c":20560,"v":24.027}
{"ts":1666985280000,"o":20560,"h":20562.5,"l":20560,"c":20562,"v":17.306}
{"ts":1666985340000,"o":20562,"h":20562.5,"l":20560,"c":20560.5,"v":30.266}
{"ts":1666985400000,"o":20560.5,"h":20560.5,"l":20553,"c":20557,"v":15.544}
{"ts":1666985460000,"o":20557,"h":20576.5,"l":20553.5,"c":20575,"v":51.484}
{"ts":1666985520000,"o":20575,"h":20581,"l":20569.5,"c":20572,"v":113.965}
{"ts":1666985580000,"o":20572,"h":20575.5,"l":20571.5,"c":20575.5,"v":13.62}
{"ts":1666985640000,"o":20575.5,"h":20575.5,"l":20563,"c":20563,"v":51.639}
{"ts":1666985700000,"o":20563,"h":20566.5,"l":20563,"c":20566.5,"v":12.401}
{"ts":1666985760000,"o":20566.5,"h":20566.5,"l":20557,"c":20557,"v":22.332}
{"ts":1666985820000,"o":20557,"h":20559,"l":20551,"c":20558.5,"v":18.323}
{"ts":1666985880000,"o":20558.5,"h":20569.5,"l":20558.5,"c":20569,"v":48.361}
{"ts":1666985940000,"o":20569,"h":20569.5,"l":20563.5,"c":20567,"v":33.497}
{"ts":1666986000000,"o":20567,"h":20567,"l":20566,"c":20566.5,"v":16.448}
{"ts":1666986060000,"o":20566.5,"h":20579.5,"l":20566,"c":20579,"v":59.72}
{"ts":1666986120000,"o":20579,"h":20586,"l":20579,"c":20585,"v":53.874}
{"ts":1666986180000,"o":20585,"h":20585.5,"l":20573,"c":20577.5,"v":94.469}
{"ts":1666986240000,"o":20577.5,"h":20577.5,"l":20577,"c":20577,"v":12.412}
{"ts":1666986300000,"o":20577,"h":20577.5,"l":20577,"c":20577,"v":15.923}
{"ts":1666986360000,"o":20577,"h":20585,"l":20577,"c":20585,"v":155.638}
{"ts":1666986420000,"o":20585,"h":20585,"l":20577,"c":20581.5,"v":21.197}
{"ts":1666986480000,"o":20581.5,"h":20582,"l":20568.5,"c":20574,"v":51.546}
{"ts":1666986540000,"o":20574,"h":20576,"l":20567,"c":20576,"v":19.057}
{"ts":1666986600000,"o":20576,"h":20576,"l":20570,"c":20573.5,"v":20.343}
{"ts":1666986660000,"o":20573.5,"h":20582,"l":20573,"c":20581.5,"v":36.688}
{"ts":1666986720000,"o":20581.5,"h":20583,"l":20580,"c":20580.5,"v":15.502}
{"ts":1666986780000,"o":20580.5,"h":20590,"l":20577.5,"c":20589.5,"v":41.146}
{"ts":1666986840000,"o":20589.5,"h":20616,"l":20589.5,"c":20594.5,"v":301.664}
{"ts":1666986900000,"o":20594.5,"h":20598,"l":20593.5,"c":20596.5,"v":27.901}
{"ts":1666986960000,"o":20596.5,"h":20596.5,"l":20593,"c":20593,"v":26.941}
{"ts":1666987020000,"o":20593,"h":20593.5,"l":20584.5,"c":20587.5,"v":44.502}
{"ts":1666987080000,"o":20587.5,"h":20593,"l":20587.5,"c":20592.5,"v":142.079}
{"ts":1666987140000,"o":20592.5,"h":20602.5,"l":20592.5,"c":20599.5,"v":44.614}
{"ts":1666987200000,"o":20599.5,"h":20618,"l":20597,"c":20610,"v":164.687}
{"ts":1666987260000,"o":20610,"h":20627.5,"l":20610,"c":20627,"v":86.997}
{"ts":1666987320000,"o":20627,"h":20627.5,"l":20613.5,"c":20614,"v":91.312}
{"ts":1666987380000,"o":20614,"h":20621,"l":20613.5,"c":20621,"v":66.794}
{"ts":1666987440000,"o":20621,"h":20629,"l":20620,"c":20628,"v":45.208}
{"ts":1666987500000,"o":20628,"h":20634.5,"l":20627,"c":20627,"v":75.048}
{"ts":1666987560000,"o":20627,"h":20632.5,"l":20627,"c":20632.5,"v":46.564}
{"ts":1666987620000,"o":20632.5,"h":20632.5,"l":20625.5,"c":20626,"v":28.64}
{"ts":1666987680000,"o":20626,"h":20630,"l":20625.5,"c":20626,"v":61.187}
{"ts":1666987740000,"o":20626,"h":20645.5,"l":20625.5,"c":20645,"v":186.402}
{"ts":1666987800000,"o":20645,"h":20645.5,"l":20637.5,"c":20640.5,"v":63.325}
{"ts":1666987860000,"o":20640.5,"h":20640.5,"l":20634,"c":20634.5,"v":23.105}
{"ts":1666987920000,"o":20634.5,"h":20639,"l":20633,"c":20633.5,"v":38.671}
{"ts":1666987980000,"o":20633.5,"h":20636,"l":20614.5,"c":20615,"v":68.859}
{"ts":1666988040000,"o":20615,"h":20630.5,"l":20614.5,"c":20630.5,"v":29.3}
{"ts":1666988100000,"o":20630.5,"h":20635.5,"l":20624.5,"c":20635.5,"v":23.215}
{"ts":1666988160000,"o":20635.5,"h":20640,"l":20635,"c":20640,"v":33.611}
{"ts":1666988220000,"o":20640,"h":20642,"l":20638,"c":20641.5,"v":45.879}
{"ts":1666988280000,"o":20641.5,"h":20658.5,"l":20641.5,"c":20655.5,"v":124.664}
{"ts":1666988340000,"o":20655.5,"h":20656,"l":20643.5,"c":20643.5,"v":247.137}
{"ts":1666988400000,"o":20643.5,"h":20647.5,"l":20643.5,"c":20647,"v":29.866}
{"ts":1666988460000,"o":20647,"h":20650.5,"l":20647,"c":20650.5,"v":29.391}
{"ts":1666988520000,"o":20650.5,"h":20657,"l":20650,"c":20653,"v":54.26}
{"ts":1666988580000,"o":20653,"h":20653,"l":20650,"c":20650.5,"v":77.078}
{"ts":1666988640000,"o":20650.5,"h":20655,"l":20640,"c":20654.5,"v":96.55}
{"ts":1666988700000,"o":20654.5,"h":20663.5,"l":20654.5,"c":20660.5,"v":66.676}
{"ts":1666988760000,"o":20660.5,"h":20667,"l":20656.5,"c":20666.5,"v":67.407}
{"ts":1666988820000,"o":20666.5,"h":20673.5,"l":20661,"c":20673,"v":110.742}
{"ts":1666988880000,"o":20673,"h":20673.5,"l":20666,"c":20666,"v":109.986}
{"ts":1666988940000,"o":20666,"h":20671,"l":20666,"c":20670.5,"v":24.939}
{"ts":1666989000000,"o":20670.5,"h":20678.5,"l":20670.5,"c":20671,"v":75.329}
{"ts":1666989060000,"o":20671,"h":20675,"l":20670.5,"c":20674.5,"v":41.829}
{"ts":1666989120000,"o":20674.5,"h":20675,"l":20667.5,"c":20668,"v":45.215}
{"ts":1666989180000,"o":20668,"h":20668,"l":20651.5,"c":20652,"v":79.475}
{"ts":1666989240000,"o":20652,"h":20652,"l":20651,"c":20651,"v":31.751}
{"ts":1666989300000,"o":20651,"h":20652,"l":20651,"c":20651.5,"v":25.549}
{"ts":1666989360000,"o":20651.5,"h":20654.5,"l":20646.5,"c":20646.5,"v":74.506}
{"ts":1666989420000,"o":20646.5,"h":20650,"l":20646.5,"c":20649.5,"v":24.048}
{"ts":1666989480000,"o":20649.5,"h":20663,"l":20649.5,"c":20663,"v":52.16}
{"ts":1666989540000,"o":20663,"h":20668.5,"l":20657.5,"c":20657.5,"v":60.491}
{"ts":1666989600000,"o":20657.5,"h":20672,"l":20657.5,"c":20671.5,"v":25.052}
{"ts":1666989660000,"o":20671.5,"h":20691,"l":20671.5,"c":20691,"v":189.127}
{"ts":1666989720000,"o":20691,"h":20723.5,"l":20690.5,"c":20701,"v":541.539}
{"ts":1666989780000,"o":20701,"h":20717,"l":20701,"c":20702.5,"v":194.345}
{"ts":1666989840000,"o":20702.5,"h":20717.5,"l":20702.5,"c":20715.5,"v":85.08}
{"ts":1666989900000,"o":20715.5,"h":20715.5,"l":20700.5,"c":20700.5,"v":96.037}
{"ts":1666989960000,"o":20700.5,"h":20710,"l":20700.5,"c":20701,"v":192.133}
{"ts":1666990020000,"o":20701,"h":20701.5,"l":20686,"c":20686.5,"v":60.812}
{"ts":1666990080000,"o":20686.5,"h":20686.5,"l":20662.5,"c":20662.5,"v":270.068}
{"ts":1666990140000,"o":20662.5,"h":20663,"l":20644,"c":20652,"v":122.183}
{"ts":1666990200000,"o":20652,"h":20657,"l":20644,"c":20650.5,"v":67.713}
{"ts":1666990260000,"o":20650.5,"h":20655.5,"l":20650.5,"c":20655,"v":74.311}
{"ts":1666990320000,"o":20655,"h":20655.5,"l":20639,"c":20640.5,"v":228.273}
{"ts":1666990380000,"o":20640.5,"h":20640.5,"l":20624,"c":20630,"v":204.531}
{"ts":1666990440000,"o":20630,"h":20635,"l":20625,"c":20634.5,"v":129.966}
{"ts":1666990500000,"o":20634.5,"h":20639.5,"l":20634.5,"c":20639.5,"v":31.495}
{"ts":1666990560000,"o":20639.5,"h":20639.5,"l":20625.5,"c":20633,"v":162.131}
{"ts":1666990620000,"o":20633,"h":20635.5,"l":20632.5,"c":20633,"v":12.516}
{"ts":1666990680000,"o":20633,"h":20633,"l":20625.5,"c":20631.5,"v":32.858}
{"ts":1666990740000,"o":20631.5,"h":20631.5,"l":20616,"c":20616.5,"v":73.587}
{"ts":1666990800000,"o":20616.5,"h":20616.5,"l":20616,"c":20616,"v":28.496}
{"ts":1666990860000,"o":20616,"h":20631.5,"l":20616,"c":20629,"v":53.93}
{"ts":1666990920000,"o":20629,"h":20644.5,"l":20629,"c":20639,"v":104.916}
{"ts":1666990980000,"o":20639,"h":20644,"l":20631.5,"c":20643.5,"v":72.367}
{"ts":1666991040000,"o":20643.5,"h":20650,"l":20643.5,"c":20650,"v":37.391}
{"ts":1666991100000,"o":20650,"h":20650,"l":20643,"c":20643,"v":16.341}
{"ts":1666991160000,"o":20643,"h":20649,"l":20643,"c":20649,"v":33.156}
{"ts":1666991220000,"o":20649,"h":20650,"l":20644.5,"c":20644.5,"v":16.623}
{"ts":1666991280000,"o":20644.5,"h":20647,"l":20644.5,"c":20646,"v":13.806}
{"ts":1666991340000,"o":20646,"h":20646.5,"l":20646,"c":20646,"v":20.305}
{"ts":1666991400000,"o":20646,"h":20646.5,"l":20638,"c":20638,"v":73.381}
{"ts":1666991460000,"o":20638,"h":20641.5,"l":20638,"c":20641,"v":24.223}
{"ts":1666991520000,"o":20641,"h":20645,"l":20641,"c":20644.5,"v":13.938}
{"ts":1666991580000,"o":20644.5,"h":20650,"l":20644.5,"c":20649.5,"v":22.804}
{"ts":1666991640000,"o":20649.5,"h":20650,"l":20649.5,"c":20649.5,"v":27.788}
{"ts":1666991700000,"o":20649.5,"h":20657.5,"l":20649.5,"c":20650,"v":81.015}
{"ts":1666991760000,"o":20650,"h":20650.5,"l":20639.5,"c":20640,"v":26.696}
{"ts":1666991820000,"o":20640,"h":20640,"l":20633.5,"c":20633.5,"v":48.133}
{"ts":1666991880000,"o":20633.5,"h":20634,"l":20631.5,"c":20631.5,"v":7.407}
{"ts":1666991940000,"o":20631.5,"h":20632,"l":20631.5,"c":20632,"v":12.627}
{"ts":1666992000000,"o":20632,"h":20634,"l":20632,"c":20634,"v":30.581}
{"ts":1666992060000,"o":20634,"h":20634,"l":20632.5,"c":20633,"v":27.78}
{"ts":1666992120000,"o":20633,"h":20633,"l":20613.5,"c":20616,"v":69.46}
{"ts":1666992180000,"o":20616,"h":20619,"l":20615.5,"c":20618.5,"v":54.439}
{"ts":1666992240000,"o":20618.5,"h":20619,"l":20613.5,"c":20614,"v":29.508}
{"ts":1666992300000,"o":20614,"h":20614,"l":20612.5,"c":20612.5,"v":20.615}
{"ts":1666992360000,"o":20612.5,"h":20612.5,"l":20611,"c":20611,"v":27.287}
{"ts":1666992420000,"o":20611,"h":20611.5,"l":20611,"c":20611,"v":29.613}
{"ts":1666992480000,"o":20611,"h":20614.5,"l":20611,"c":20613,"v":34.293}
{"ts":1666992540000,"o":20613,"h":20613,"l":20612.5,"c":20612.5,"v":12.187}
{"ts":1666992600000,"o":20612.5,"h":20613,"l":20607,"c":20607,"v":38.761}
{"ts":1666992660000,"o":20607,"h":20607.5,"l":20594.5,"c":20597.5,"v":80.598}
{"ts":1666992720000,"o":20597.5,"h":20598,"l":20592,"c":20592,"v":37.488}
{"ts":1666992780000,"o":20592,"h":20592.5,"l":20585,"c":20585.5,"v":58.738}
{"ts":1666992840000,"o":20585.5,"h":20599.5,"l":20557.5,"c":20596,"v":387.026}
{"ts":1666992900000,"o":20596,"h":20614,"l":20595.5,"c":20613.5,"v":69.653}
{"ts":1666992960000,"o":20613.5,"h":20618,"l":20613.5,"c":20616,"v":32.367}
{"ts":1666993020000,"o":20616,"h":20617,"l":20615.5,"c":20616.5,"v":31.201}
{"ts":1666993080000,"o":20616.5,"h":20617,"l":20614.5,"c":20615,"v":13.714}
{"ts":1666993140000,"o":20615,"h":20615,"l":20608.5,"c":20609,"v":39.516}
{"ts":1666993200000,"o":20609,"h":20613.5,"l":20604,"c":20605,"v":61.595}
{"ts":1666993260000,"o":20605,"h":20609.5,"l":20605,"c":20606,"v":20.028}
{"ts":1666993320000,"o":20606,"h":20606.5,"l":20606,"c":20606,"v":7.857}
{"ts":1666993380000,"o":20606,"h":20606.5,"l":20602,"c":20602,"v":15.904}
{"ts":1666993440000,"o":20602,"h":20602.5,"l":20583,"c":20583,"v":49.765}
{"ts":1666993500000,"o":20583,"h":20598.5,"l":20583,"c":20598.5,"v":51.416}
{"ts":1666993560000,"o":20598.5,"h":20598.5,"l":20586,"c":20586.5,"v":22.348}
{"ts":1666993620000,"o":20586.5,"h":20586.5,"l":20586,"c":20586.5,"v":14.962}
{"ts":1666993680000,"o":20586.5,"h":20586.5,"l":20586,"c":20586,"v":34.44}
{"ts":1666993740000,"o":20586,"h":20586,"l":20568.5,"c":20570.5,"v":89.163}
{"ts":1666993800000,"o":20570.5,"h":20579,"l":20570,"c":20578.5,"v":46.111}
{"ts":1666993860000,"o":20578.5,"h":20579,"l":20575,"c":20575.5,"v":21.198}
{"ts":1666993920000,"o":20575.5,"h":20575.5,"l":20571,"c":20571,"v":71.629}
{"ts":1666993980000,"o":20571,"h":20571.5,"l":20561.5,"c":20562,"v":62.816}
{"ts":1666994040000,"o":20562,"h":20562,"l":20561.5,"c":20561.5,"v":20.465}
{"ts":1666994100000,"o":20561.5,"h":20582.5,"l":20561.5,"c":20582.5,"v":61.991}
{"ts":1666994160000,"o":20582.5,"h":20582.5,"l":20577,"c":20577.5,"v":9.435}
{"ts":1666994220000,"o":20577.5,"h":20577.5,"l":20577,"c":20577.5,"v":7.236}
{"ts":1666994280000,"o":20577.5,"h":20582,"l":20577,"c":20581.5,"v":15.075}
{"ts":1666994340000,"o":20581.5,"h":20583,"l":20581.5,"c":20582.5,"v":19.14}
{"ts":1666994400000,"o":20582.5,"h":20597.5,"l":20582.5,"c":20597.5,"v":94.494}
{"ts":1666994460000,"o":20597.5,"h":20600,"l":20586,"c":20586,"v":56.403}
{"ts":1666994520000,"o":20586,"h":20597,"l":20575,"c":20596.5,"v":51.701}
{"ts":1666994580000,"o":20596.5,"h":20598,"l":20590.5,"c":20590.5,"v":51.713}
{"ts":1666994640000,"o":20590.5,"h":20601,"l":20590.5,"c":20601,"v":32.956}
{"ts":1666994700000,"o":20601,"h":20609,"l":20598,"c":20605.5,"v":62.804}
{"ts":1666994760000,"o":20605.5,"h":20618,"l":20605,"c":20614.5,"v":36.35}
{"ts":1666994820000,"o":20614.5,"h":20614.5,"l":20607,"c":20607,"v":9.38}
{"ts":1666994880000,"o":20607,"h":20607.5,"l":20600.5,"c":20600.5,"v":14.07}
{"ts":1666994940000,"o":20600.5,"h":20601,"l":20594.5,"c":20595,"v":20.833}
{"ts":1666995000000,"o":20595,"h":20595,"l":20592,"c":20592,"v":15.331}
{"ts":1666995060000,"o":20592,"h":20595,"l":20592,"c":20595,"v":8.292}
{"ts":1666995120000,"o":20595,"h":20595,"l":20593,"c":20593.5,"v":10.714}
{"ts":1666995180000,"o":20593.5,"h":20598,"l":20593,"c":20598,"v":13.922}
{"ts":1666995240000,"o":20598,"h":20611.5,"l":20598,"c":20611.5,"v":20.121}
{"ts":1666995300000,"o":20611.5,"h":20611.5,"l":20608,"c":20608.5,"v":9.669}
{"ts":1666995360000,"o":20608.5,"h":20608.5,"l":20594,"c":20594.5,"v":25.957}
{"ts":1666995420000,"o":20594.5,"h":20600,"l":20594,"c":20599.5,"v":7.694}
{"ts":1666995480000,"o":20599.5,"h":20599.5,"l":20597.5,"c":20598,"v":8.648}
{"ts":1666995540000,"o":20598,"h":20598,"l":20591.5,"c":20592,"v":13.37}
{"ts":1666995600000,"o":20592,"h":20594.5,"l":20590.5,"c":20594,"v":29.693}
{"ts":1666995660000,"o":20594,"h":20600,"l":20594,"c":20600,"v":24.103}
{"ts":1666995720000,"o":20600,"h":20600,"l":20594,"c":20594.5,"v":27.787}
{"ts":1666995780000,"o":20594.5,"h":20594.5,"l":20593,"c":20593,"v":25.625}
{"ts":1666995840000,"o":20593,"h":20593.5,"l":20593,"c":20593,"v":30.44}
{"ts":1666995900000,"o":20593,"h":20601.5,"l":20593,"c":20601,"v":28.937}
{"ts":1666995960000,"o":20601,"h":20605,"l":20601,"c":20605,"v":59.877}
{"ts":1666996020000,"o":20605,"h":20605,"l":20604,"c":20604.5,"v":11.469}
{"ts":1666996080000,"o":20604.5,"h":20604.5,"l":20600.5,"c":20601,"v":12.813}
{"ts":1666996140000,"o":20601,"h":20601,"l":20600.5,"c":20601,"v":7.635}
{"ts":1666996200000,"o":20601,"h":20601,"l":20596,"c":20596.5,"v":23.927}
{"ts":1666996260000,"o":20596.5,"h":20596.5,"l":20592.5,"c":20593,"v":13.712}
{"ts":1666996320000,"o":20593,"h":20593,"l":20577,"c":20577,"v":58.808}
{"ts":1666996380000,"o":20577,"h":20583.5,"l":20575,"c":20575.5,"v":26.327}
{"ts":1666996440000,"o":20575.5,"h":20579,"l":20575,"c":20578.5,"v":21.561}
{"ts":1666996500000,"o":20578.5,"h":20580.5,"l":20578.5,"c":20580.5,"v":15.793}
{"ts":1666996560000,"o":20580.5,"h":20581,"l":20580.5,"c":20581,"v":6.221}
{"ts":1666996620000,"o":20581,"h":20587,"l":20580.5,"c":20586.5,"v":11.397}
{"ts":1666996680000,"o":20586.5,"h":20587,"l":20586.5,"c":20586.5,"v":9.992}
{"ts":1666996740000,"o":20586.5,"h":20587.5,"l":20586.5,"c":20587,"v":15.79}
{"ts":1666996800000,"o":20587,"h":20593,"l":20587,"c":20592.5,"v":13.366}
{"ts":1666996860000,"o":20592.5,"h":20610,"l":20592.5,"c":20609.5,"v":73.312}
{"ts":1666996920000,"o":20609.5,"h":20626,"l":20609.5,"c":20625,"v":126.535}
{"ts":1666996980000,"o":20625,"h":20625,"l":20611.5,"c":20617,"v":45.661}
{"ts":1666997040000,"o":20617,"h":20617.5,"l":20617,"c":20617.5,"v":11.222}
{"ts":1666997100000,"o":20617.5,"h":20617.5,"l":20617,"c":20617.5,"v":8.222}
{"ts":1666997160000,"o":20617.5,"h":20624.5,"l":20617,"c":20624,"v":30.223}
{"ts":1666997220000,"o":20624,"h":20624.5,"l":20622,"c":20622.5,"v":14.169}
{"ts":1666997280000,"o":20622.5,"h":20622.5,"l":20622,"c":20622.5,"v":8.68}
{"ts":1666997340000,"o":20622.5,"h":20624,"l":20620,"c":20624,"v":18.137}
{"ts":1666997400000,"o":20624,"h":20624,"l":20618,"c":20618.5,"v":15.917}
{"ts":1666997460000,"o":20618.5,"h":20618.5,"l":20617,"c":20617.5,"v":24.927}
{"ts":1666997520000,"o":20617.5,"h":20617.5,"l":20612,"c":20612,"v":35.377}
{"ts":1666997580000,"o":20612,"h":20612.5,"l":20612,"c":20612,"v":3.334}
{"ts":1666997640000,"o":20612,"h":20616,"l":20612,"c":20616,"v":12.436}
{"ts":1666997700000,"o":20616,"h":20616,"l":20615.5,"c":20616,"v":20.477}
{"ts":1666997760000,"o":20616,"h":20616,"l":20606,"c":20606,"v":30.713}
{"ts":1666997820000,"o":20606,"h":20606.5,"l":20606,"c":20606,"v":15.175}
{"ts":1666997880000,"o":20606,"h":20606.5,"l":20606,"c":20606.5,"v":9.186}
{"ts":1666997940000,"o":20606.5,"h":20624,"l":20606,"c":20623.5,"v":89.302}
{"ts":1666998000000,"o":20623.5,"h":20627.5,"l":20623.5,"c":20627.5,"v":30.121}
{"ts":1666998060000,"o":20627.5,"h":20627.5,"l":20619.5,"c":20620,"v":32.78}
{"ts":1666998120000,"o":20620,"h":20620,"l":20619.5,"c":20620,"v":43.398}
{"ts":1666998180000,"o":20620,"h":20620,"l":20618,"c":20618,"v":26.079}
{"ts":1666998240000,"o":20618,"h":20618.5,"l":20618,"c":20618.5,"v":6.438}
{"ts":1666998300000,"o":20618.5,"h":20618.5,"l":20618,"c":20618.5,"v":10.27}
{"ts":1666998360000,"o":20618.5,"h":20618.5,"l":20601,"c":20601.5,"v":21.048}
{"ts":1666998420000,"o":20601.5,"h":20601.5,"l":20595.5,"c":20596,"v":22.533}
{"ts":1666998480000,"o":20596,"h":20596,"l":20593,"c":20593,"v":47.471}
{"ts":1666998540000,"o":20593,"h":20603,"l":20593,"c":20602.5,"v":18.801}
{"ts":1666998600000,"o":20602.5,"h":20603,"l":20602.5,"c":20602.5,"v":12.461}
{"ts":1666998660000,"o":20602.5,"h":20603,"l":20602.5,"c":20602.5,"v":3.374}
{"ts":1666998720000,"o":20602.5,"h":20603,"l":20602.5,"c":20603,"v":39.667}
{"ts":1666998780000,"o":20603,"h":20603,"l":20602.5,"c":20603,"v":11.833}
{"ts":1666998840000,"o":20603,"h":20603,"l":20602.5,"c":20602.5,"v":15.935}
{"ts":1666998900000,"o":20602.5,"h":20603,"l":20602.5,"c":20602.5,"v":9.097}
{"ts":1666998960000,"o":20602.5,"h":20603,"l":20595.5,"c":20595.5,"v":23.351}
{"ts":1666999020000,"o":20595.5,"h":20598.5,"l":20595.5,"c":20598,"v":8.813}
{"ts":1666999080000,"o":20598,"h":20598.5,"l":20598,"c":20598,"v":7.935}
{"ts":1666999140000,"o":20598,"h":20598.5,"l":20598,"c":20598,"v":4.915}
{"ts":1666999200000,"o":20598,"h":20598.5,"l":20598,"c":20598,"v":13.67}
{"ts":1666999260000,"o":20598,"h":20598.5,"l":20598,"c":20598,"v":6.002}
{"ts":1666999320000,"o":20598,"h":20598.5,"l":20598,"c":20598,"v":2.598}
{"ts":1666999380000,"o":20598,"h":20601.5,"l":20598,"c":20601.5,"v":21.942}
{"ts":1666999440000,"o":20601.5,"h":20601.5,"l":20601,"c":20601.5,"v":5.325}
{"ts":1666999500000,"o":20601.5,"h":20601.5,"l":20601,"c":20601,"v":3.017}
{"ts":1666999560000,"o":20601,"h":20605,"l":20601,"c":20604.5,"v":7.327}
{"ts":1666999620000,"o":20604.5,"h":20605,"l":20604.5,"c":20604.5,"v":4.817}
{"ts":1666999680000,"o":20604.5,"h":20605,"l":20604.5,"c":20604.5,"v":14.632}
{"ts":1666999740000,"o":20604.5,"h":20608.5,"l":20604.5,"c":20608,"v":35.526}
{"ts":1666999800000,"o":20608,"h":20608.5,"l":20606.5,"c":20607,"v":100.58}
{"ts":1666999860000,"o":20607,"h":20607,"l":20601,"c":20601,"v":10.656}
{"ts":1666999920000,"o":20601,"h":20601.5,"l":20601,"c":20601.5,"v":14.956}
{"ts":1666999980000,"o":20601.5,"h":20606.5,"l":20601,"c":20605,"v":7.217}
{"ts":1667000040000,"o":20605,"h":20605,"l":20598,"c":20598,"v":21.253}
{"ts":1667000100000,"o":20598,"h":20598.5,"l":20588.5,"c":20589,"v":25.417}
{"ts":1667000160000,"o":20589,"h":20589,"l":20580.5,"c":20581,"v":36.146}
{"ts":1667000220000,"o":20581,"h":20581,"l":20576.5,"c":20579,"v":34.844}
{"ts":1667000280000,"o":20579,"h":20589,"l":20579,"c":20588.5,"v":16.067}
{"ts":1667000340000,"o":20588.5,"h":20590,"l":20588.5,"c":20589.5,"v":5.281}
{"ts":1667000400000,"o":20589.5,"h":20595,"l":20589.5,"c":20595,"v":17.554}
{"ts":1667000460000,"o":20595,"h":20595,"l":20590,"c":20590.5,"v":17.044}
{"ts":1667000520000,"o":20590.5,"h":20590.5,"l":20569,"c":20572.5,"v":113.729}
{"ts":1667000580000,"o":20572.5,"h":20572.5,"l":20572,"c":20572,"v":20.07}
{"ts":1667000640000,"o":20572,"h":20572.5,"l":20572,"c":20572.5,"v":15.703}
{"ts":1667000700000,"o":20572.5,"h":20572.5,"l":20572,"c":20572,"v":6.56}
{"ts":1667000760000,"o":20572,"h":20581,"l":20572,"c":20580.5,"v":20.552}
{"ts":1667000820000,"o":20580.5,"h":20583,"l":20580.5,"c":20583,"v":8.952}
{"ts":1667000880000,"o":20583,"h":20588,"l":20582.5,"c":20587.5,"v":38.244}
{"ts":1667000940000,"o":20587.5,"h":20588,"l":20587.5,"c":20587.5,"v":30.549}
{"ts":1667001000000,"o":20587.5,"h":20588,"l":20587.5,"c":20587.5,"v":3.31}
{"ts":1667001060000,"o":20587.5,"h":20594.5,"l":20587.5,"c":20594,"v":30.166}
{"ts":1667001120000,"o":20594,"h":20595,"l":20594,"c":20594.5,"v":12.759}
{"ts":1667001180000,"o":20594.5,"h":20597,"l":20594.5,"c":20596.5,"v":16.601}
{"ts":1667001240000,"o":20596.5,"h":20597,"l":20593,"c":20593.5,"v":20.311}
{"ts":1667001300000,"o":20593.5,"h":20593.5,"l":20583,"c":20588.5,"v":55.695}
{"ts":1667001360000,"o":20588.5,"h":20588.5,"l":20584.5,"c":20584.5,"v":11.877}
{"ts":1667001420000,"o":20584.5,"h":20585,"l":20584.5,"c":20585,"v":5.833}
{"ts":1667001480000,"o":20585,"h":20585,"l":20584.5,"c":20584.5,"v":12.235}
{"ts":1667001540000,"o":20584.5,"h":20585,"l":20584.5,"c":20585,"v":9.42}
{"ts":1667001600000,"o":20585,"h":20585,"l":20581.5,"c":20582.5,"v":29.044}
{"ts":1667001660000,"o":20582.5,"h":20583,"l":20573,"c":20573.5,"v":31.389}
{"ts":1667001720000,"o":20573.5,"h":20577,"l":20564,"c":20572.5,"v":107.446}
{"ts":1667001780000,"o":20572.5,"h":20572.5,"l":20555,"c":20558.5,"v":115.224}
{"ts":1667001840000,"o":20558.5,"h":20559,"l":20552,"c":20552.5,"v":88.118}
{"ts":1667001900000,"o":20552.5,"h":20563.5,"l":20552,"c":20563.5,"v":33.857}
{"ts":1667001960000,"o":20563.5,"h":20568.5,"l":20563,"c":20568,"v":37.756}
{"ts":1667002020000,"o":20568,"h":20568.5,"l":20563,"c":20563.5,"v":30.724}
{"ts":1667002080000,"o":20563.5,"h":20563.5,"l":20563,"c":20563.5,"v":15.268}
{"ts":1667002140000,"o":20563.5,"h":20577,"l":20563,"c":20576.5,"v":20.648}
{"ts":1667002200000,"o":20576.5,"h":20589.5,"l":20576.5,"c":20589,"v":51.347}
{"ts":1667002260000,"o":20589,"h":20590,"l":20589,"c":20590,"v":52.37}
{"ts":1667002320000,"o":20590,"h":20590,"l":20585.5,"c":20585.5,"v":11.124}
{"ts":1667002380000,"o":20585.5,"h":20586,"l":20582,"c":20582,"v":24.681}
{"ts":1667002440000,"o":20582,"h":20588,"l":20582,"c":20587.5,"v":21.46}
{"ts":1667002500000,"o":20587.5,"h":20588,"l":20587.5,"c":20588,"v":16.089}
{"ts":1667002560000,"o":20588,"h":20588,"l":20574.5,"c":20574.5,"v":31.952}
{"ts":1667002620000,"o":20574.5,"h":20578.5,"l":20574.5,"c":20578,"v":25.575}
{"ts":1667002680000,"o":20578,"h":20578.5,"l":20578,"c":20578,"v":1.935}
{"ts":1667002740000,"o":20578,"h":20580.5,"l":20578,"c":20580,"v":4.494}
{"ts":1667002800000,"o":20580,"h":20580.5,"l":20580,"c":20580,"v":0.993}
{"ts":1667002860000,"o":20580,"h":20588.5,"l":20580,"c":20588,"v":19.002}
{"ts":1667002920000,"o":20588,"h":20588.5,"l":20568.5,"c":20570.5,"v":34.512}
{"ts":1667002980000,"o":20570.5,"h":20575.5,"l":20565,"c":20575,"v":25.003}
{"ts":1667003040000,"o":20575,"h":20575.5,"l":20575,"c":20575,"v":15.847}
{"ts":1667003100000,"o":20575,"h":20575.5,"l":20575,"c":20575.5,"v":3.937}
{"ts":1667003160000,"o":20575.5,"h":20575.5,"l":20565.5,"c":20569.5,"v":24.76}
{"ts":1667003220000,"o":20569.5,"h":20570,"l":20569.5,"c":20570,"v":26.931}
{"ts":1667003280000,"o":20570,"h":20577,"l":20569.5,"c":20576.5,"v":25.597}
{"ts":1667003340000,"o":20576.5,"h":20581.5,"l":20576.5,"c":20581,"v":17.337}
{"ts":1667003400000,"o":20581,"h":20585,"l":20581,"c":20584.5,"v":6.478}
{"ts":1667003460000,"o":20584.5,"h":20587,"l":20584.5,"c":20587,"v":14.251}
{"ts":1667003520000,"o":20587,"h":20587,"l":20584.5,"c":20585,"v":5.427}
{"ts":1667003580000,"o":20585,"h":20585,"l":20570.5,"c":20570.5,"v":29.949}
{"ts":1667003640000,"o":20570.5,"h":20571,"l":20562,"c":20570,"v":28.426}
{"ts":1667003700000,"o":20570,"h":20570,"l":20560,"c":20560,"v":12.125}
{"ts":1667003760000,"o":20560,"h":20562.5,"l":20556,"c":20556,"v":33.903}
{"ts":1667003820000,"o":20556,"h":20556.5,"l":20556,"c":20556,"v":20.663}
{"ts":1667003880000,"o":20556,"h":20558,"l":20556,"c":20557,"v":11.257}
{"ts":1667003940000,"o":20557,"h":20557,"l":20551,"c":20553.5,"v":28.571}
{"ts":1667004000000,"o":20553.5,"h":20553.5,"l":20553,"c":20553,"v":22.059}
{"ts":1667004060000,"o":20553,"h":20557.5,"l":20553,"c":20557,"v":16.955}
{"ts":1667004120000,"o":20557,"h":20562.5,"l":20557,"c":20562,"v":23.874}
{"ts":1667004180000,"o":20562,"h":20562.5,"l":20562,"c":20562,"v":12.875}
{"ts":1667004240000,"o":20562,"h":20562.5,"l":20562,"c":20562,"v":2.764}
{"ts":1667004300000,"o":20562,"h":20562.5,"l":20562,"c":20562.5,"v":8.24}
{"ts":1667004360000,"o":20562.5,"h":20569,"l":20562,"c":20568.5,"v":58.981}
{"ts":1667004420000,"o":20568.5,"h":20575,"l":20568.5,"c":20575,"v":6.163}
{"ts":1667004480000,"o":20575,"h":20575,"l":20574.5,"c":20575,"v":26.242}
{"ts":1667004540000,"o":20575,"h":20575,"l":20568.5,"c":20570.5,"v":45.649}
{"ts":1667004600000,"o":20570.5,"h":20571,"l":20570.5,"c":20570.5,"v":7.934}
{"ts":1667004660000,"o":20570.5,"h":20575,"l":20570.5,"c":20574.5,"v":5.426}
{"ts":1667004720000,"o":20574.5,"h":20575,"l":20574.5,"c":20574.5,"v":3.901}
{"ts":1667004780000,"o":20574.5,"h":20582,"l":20574.5,"c":20581.5,"v":24.395}
{"ts":1667004840000,"o":20581.5,"h":20596,"l":20581.5,"c":20596,"v":159.544}
{"ts":1667004900000,"o":20596,"h":20609,"l":20595.5,"c":20608.5,"v":45.42}
{"ts":1667004960000,"o":20608.5,"h":20609,"l":20600.5,"c":20604.5,"v":74.853}
{"ts":1667005020000,"o":20604.5,"h":20611.5,"l":20604,"c":20611,"v":42.253}
{"ts":1667005080000,"o":20611,"h":20618,"l":20611,"c":20618,"v":49.721}
{"ts":1667005140000,"o":20618,"h":20618,"l":20615,"c":20615.5,"v":52.322}
{"ts":1667005200000,"o":20615.5,"h":20615.5,"l":20615,"c":20615.5,"v":9.912}
{"ts":1667005260000,"o":20615.5,"h":20615.5,"l":20609,"c":20609.5,"v":28.176}
{"ts":1667005320000,"o":20609.5,"h":20609.5,"l":20608,"c":20608.5,"v":5.299}
{"ts":1667005380000,"o":20608.5,"h":20617,"l":20608,"c":20616.5,"v":24.411}
{"ts":1667005440000,"o":20616.5,"h":20622,"l":20616.5,"c":20622,"v":87.5}
{"ts":1667005500000,"o":20622,"h":20622,"l":20618.5,"c":20618.5,"v":38.319}
{"ts":1667005560000,"o":20618.5,"h":20619,"l":20618.5,"c":20618.5,"v":42.402}
{"ts":1667005620000,"o":20618.5,"h":20619,"l":20618.5,"c":20619,"v":12.732}
{"ts":1667005680000,"o":20619,"h":20619,"l":20618.5,"c":20619,"v":30.793}
{"ts":1667005740000,"o":20619,"h":20619,"l":20618.5,"c":20619,"v":36.711}
{"ts":1667005800000,"o":20619,"h":20619,"l":20603.5,"c":20603.5,"v":42.242}
{"ts":1667005860000,"o":20603.5,"h":20604,"l":20602.5,"c":20602.5,"v":9.366}
{"ts":1667005920000,"o":20602.5,"h":20603,"l":20602,"c":20602.5,"v":26.411}
{"ts":1667005980000,"o":20602.5,"h":20604,"l":20602,"c":20603.5,"v":12.816}
{"ts":1667006040000,"o":20603.5,"h":20604,"l":20603.5,"c":20603.5,"v":36.45}
{"ts":1667006100000,"o":20603.5,"h":20608,"l":20603.5,"c":20607.5,"v":26.613}
{"ts":1667006160000,"o":20607.5,"h":20619,"l":20607.5,"c":20618,"v":53.271}
{"ts":1667006220000,"o":20618,"h":20625,"l":20618,"c":20625,"v":42.045}
{"ts":1667006280000,"o":20625,"h":20625,"l":20624.5,"c":20625,"v":20.381}
{"ts":1667006340000,"o":20625,"h":20625,"l":20618.5,"c":20618.5,"v":27.202}
{"ts":1667006400000,"o":20618.5,"h":20620,"l":20618.5,"c":20619.5,"v":20.241}
{"ts":1667006460000,"o":20619.5,"h":20620,"l":20619.5,"c":20620,"v":3.838}
{"ts":1667006520000,"o":20620,"h":20620,"l":20619.5,"c":20620,"v":1.959}
{"ts":1667006580000,"o":20620,"h":20620,"l":20619.5,"c":20620,"v":13.647}
{"ts":1667006640000,"o":20620,"h":20620,"l":20619.5,"c":20619.5,"v":3.831}
{"ts":1667006700000,"o":20619.5,"h":20620,"l":20619.5,"c":20619.5,"v":9.129}
{"ts":1667006760000,"o":20619.5,"h":20620,"l":20619.5,"c":20619.5,"v":8.423}
{"ts":1667006820000,"o":20619.5,"h":20620,"l":20615.5,"c":20615.5,"v":40.223}
{"ts":1667006880000,"o":20615.5,"h":20616,"l":20612,"c":20612,"v":33.488}
{"ts":1667006940000,"o":20612,"h":20615,"l":20612,"c":20614.5,"v":6.347}
{"ts":1667007000000,"o":20614.5,"h":20615,"l":20614.5,"c":20615,"v":5.331}
{"ts":1667007060000,"o":20615,"h":20615,"l":20610,"c":20610.5,"v":16.82}
{"ts":1667007120000,"o":20610.5,"h":20610.5,"l":20610,"c":20610.5,"v":18.643}
{"ts":1667007180000,"o":20610.5,"h":20610.5,"l":20610,"c":20610.5,"v":16.963}
{"ts":1667007240000,"o":20610.5,"h":20610.5,"l":20610,"c":20610,"v":1.99}
{"ts":1667007300000,"o":20610,"h":20610.5,"l":20610,"c":20610,"v":19.487}
{"ts":1667007360000,"o":20610,"h":20610.5,"l":20610,"c":20610,"v":25.06}
{"ts":1667007420000,"o":20610,"h":20610.5,"l":20610,"c":20610.5,"v":14.064}
{"ts":1667007480000,"o":20610.5,"h":20610.5,"l":20609,"c":20609.5,"v":7.904}
{"ts":1667007540000,"o":20609.5,"h":20609.5,"l":20600.5,"c":20600.5,"v":58.59}
{"ts":1667007600000,"o":20600.5,"h":20601,"l":20600.5,"c":20600.5,"v":9.911}
{"ts":1667007660000,"o":20600.5,"h":20601,"l":20600.5,"c":20600.5,"v":15.591}
{"ts":1667007720000,"o":20600.5,"h":20605,"l":20600.5,"c":20605,"v":11.601}
{"ts":1667007780000,"o":20605,"h":20610,"l":20605,"c":20609.5,"v":33.297}
{"ts":1667007840000,"o":20609.5,"h":20612.5,"l":20609.5,"c":20612,"v":24.319}
{"ts":1667007900000,"o":20612,"h":20612.5,"l":20612,"c":20612,"v":4.808}
{"ts":1667007960000,"o":20612,"h":20612.5,"l":20612,"c":20612,"v":7.227}
{"ts":1667008020000,"o":20612,"h":20612.5,"l":20612,"c":20612,"v":0.782}
{"ts":1667008080000,"o":20612,"h":20612.5,"l":20612,"c":20612,"v":19.969}
{"ts":1667008140000,"o":20612,"h":20612.5,"l":20612,"c":20612.5,"v":53.649}
{"ts":1667008200000,"o":20612.5,"h":20612.5,"l":20610,"c":20610.5,"v":28.059}
{"ts":1667008260000,"o":20610.5,"h":20610.5,"l":20609,"c":20609,"v":13.382}
{"ts":1667008320000,"o":20609,"h":20612.5,"l":20609,"c":20612,"v":12.644}
{"ts":1667008380000,"o":20612,"h":20612.5,"l":20612,"c":20612,"v":3.629}
{"ts":1667008440000,"o":20612,"h":20612.5,"l":20612,"c":20612.5,"v":11.355}
{"ts":1667008500000,"o":20612.5,"h":20615,"l":20612.5,"c":20614.5,"v":21.315}
{"ts":1667008560000,"o":20614.5,"h":20615,"l":20614.5,"c":20615,"v":29.259}
{"ts":1667008620000,"o":20615,"h":20615,"l":20614.5,"c":20614.5,"v":17.731}
{"ts":1667008680000,"o":20614.5,"h":20615,"l":20614.5,"c":20615,"v":22.787}
{"ts":1667008740000,"o":20615,"h":20615,"l":20614.5,"c":20614.5,"v":12.996}
{"ts":1667008800000,"o":20614.5,"h":20615,"l":20614.5,"c":20614.5,"v":4.782}
{"ts":1667008860000,"o":20614.5,"h":20615,"l":20614.5,"c":20614.5,"v":7.109}
{"ts":1667008920000,"o":20614.5,"h":20615,"l":20614.5,"c":20614.5,"v":5.816}
{"ts":1667008980000,"o":20614.5,"h":20625,"l":20614.5,"c":20625,"v":54.998}
{"ts":1667009040000,"o":20625,"h":20630,"l":20625,"c":20630,"v":65.187}
{"ts":1667009100000,"o":20630,"h":20630,"l":20629.5,"c":20629.5,"v":32.68}
{"ts":1667009160000,"o":20629.5,"h":20635,"l":20629.5,"c":20634.5,"v":56.772}
{"ts":1667009220000,"o":20634.5,"h":20638,"l":20634.5,"c":20637.5,"v":43.63}
{"ts":1667009280000,"o":20637.5,"h":20638,"l":20637.5,"c":20638,"v":27.243}
{"ts":1667009340000,"o":20638,"h":20638,"l":20637.5,"c":20638,"v":6.048}
{"ts":1667009400000,"o":20638,"h":20638,"l":20637.5,"c":20638,"v":25.046}
{"ts":1667009460000,"o":20638,"h":20638,"l":20636.5,"c":20636.5,"v":8.189}
{"ts":1667009520000,"o":20636.5,"h":20637,"l":20635.5,"c":20635.5,"v":29.866}
{"ts":1667009580000,"o":20635.5,"h":20635.5,"l":20635,"c":20635.5,"v":10.966}
{"ts":1667009640000,"o":20635.5,"h":20635.5,"l":20635,"c":20635.5,"v":13.414}
{"ts":1667009700000,"o":20635.5,"h":20635.5,"l":20634,"c":20634.5,"v":42.287}
{"ts":1667009760000,"o":20634.5,"h":20634.5,"l":20632,"c":20632.5,"v":15.253}
{"ts":1667009820000,"o":20632.5,"h":20632.5,"l":20630.5,"c":20631,"v":6.733}
{"ts":1667009880000,"o":20631,"h":20637,"l":20630.5,"c":20636.5,"v":33.218}
{"ts":1667009940000,"o":20636.5,"h":20658.5,"l":20636.5,"c":20656.5,"v":291.234}
{"ts":1667010000000,"o":20656.5,"h":20658.5,"l":20656,"c":20658,"v":67.463}
{"ts":1667010060000,"o":20658,"h":20658.5,"l":20652,"c":20652,"v":39.286}
{"ts":1667010120000,"o":20652,"h":20655,"l":20651,"c":20651.5,"v":22.068}
{"ts":1667010180000,"o":20651.5,"h":20670.5,"l":20650,"c":20670.5,"v":107.853}
{"ts":1667010240000,"o":20670.5,"h":20674.5,"l":20670,"c":20674.5,"v":72.298}
{"ts":1667010300000,"o":20674.5,"h":20675,"l":20668,"c":20668,"v":60.065}
{"ts":1667010360000,"o":20668,"h":20668.5,"l":20663.5,"c":20664,"v":60.261}
{"ts":1667010420000,"o":20664,"h":20700,"l":20663.5,"c":20692,"v":562.302}
{"ts":1667010480000,"o":20692,"h":20707.5,"l":20689.5,"c":20703,"v":372.876}
{"ts":1667010540000,"o":20703,"h":20703.5,"l":20688.5,"c":20689,"v":181.893}
{"ts":1667010600000,"o":20689,"h":20703.5,"l":20688,"c":20688.5,"v":173.235}
{"ts":1667010660000,"o":20688.5,"h":20688.5,"l":20673.5,"c":20674,"v":95.415}
{"ts":1667010720000,"o":20674,"h":20674,"l":20668.5,"c":20668.5,"v":59.354}
{"ts":1667010780000,"o":20668.5,"h":20669,"l":20668.5,"c":20668.5,"v":18.343}
{"ts":1667010840000,"o":20668.5,"h":20698.5,"l":20668.5,"c":20696,"v":190.236}
{"ts":1667010900000,"o":20696,"h":20715,"l":20695.5,"c":20712,"v":201.05}
{"ts":1667010960000,"o":20712,"h":20712,"l":20696.5,"c":20696.5,"v":108.504}
{"ts":1667011020000,"o":20696.5,"h":20697,"l":20696.5,"c":20697,"v":27.581}
{"ts":1667011080000,"o":20697,"h":20697,"l":20686.5,"c":20687,"v":53.44}
{"ts":1667011140000,"o":20687,"h":20687.5,"l":20685,"c":20685.5,"v":105.947}
{"ts":1667011200000,"o":20685.5,"h":20710.5,"l":20685,"c":20709.5,"v":102.452}
{"ts":1667011260000,"o":20709.5,"h":20764,"l":20709.5,"c":20733,"v":987.519}
{"ts":1667011320000,"o":20733,"h":20733,"l":20721,"c":20729.5,"v":188.821}
{"ts":1667011380000,"o":20729.5,"h":20729.5,"l":20718.5,"c":20719,"v":129.388}
{"ts":1667011440000,"o":20719,"h":20719,"l":20718.5,"c":20719,"v":23.808}
{"ts":1667011500000,"o":20719,"h":20725,"l":20718.5,"c":20724.5,"v":123.885}
{"ts":1667011560000,"o":20724.5,"h":20738.5,"l":20724.5,"c":20737,"v":87.783}
{"ts":1667011620000,"o":20737,"h":20752,"l":20736.5,"c":20749.5,"v":180.302}
{"ts":1667011680000,"o":20749.5,"h":20760,"l":20739,"c":20759.5,"v":114.768}
{"ts":1667011740000,"o":20759.5,"h":20772,"l":20757,"c":20766,"v":373.733}
{"ts":1667011800000,"o":20766,"h":20766.5,"l":20752.5,"c":20752.5,"v":98.232}
{"ts":1667011860000,"o":20752.5,"h":20753,"l":20740,"c":20740,"v":127.393}
{"ts":1667011920000,"o":20740,"h":20743.5,"l":20734,"c":20743.5,"v":130.684}
{"ts":1667011980000,"o":20743.5,"h":20748,"l":20743,"c":20746,"v":92.78}
{"ts":1667012040000,"o":20746,"h":20746.5,"l":20737.5,"c":20738,"v":112.341}
{"ts":1667012100000,"o":20738,"h":20738,"l":20727.5,"c":20727.5,"v":66.782}
{"ts":1667012160000,"o":20727.5,"h":20734,"l":20726.5,"c":20733.5,"v":124.033}
{"ts":1667012220000,"o":20733.5,"h":20734,"l":20725.5,"c":20725.5,"v":77.036}
{"ts":1667012280000,"o":20725.5,"h":20726,"l":20722.5,"c":20722.5,"v":23.676}
{"ts":1667012340000,"o":20722.5,"h":20723,"l":20722.5,"c":20723,"v":15.619}
{"ts":1667012400000,"o":20723,"h":20723,"l":20722.5,"c":20722.5,"v":66.563}
{"ts":1667012460000,"o":20722.5,"h":20723,"l":20709.5,"c":20710,"v":130.641}
{"ts":1667012520000,"o":20710,"h":20710,"l":20694,"c":20696.5,"v":228.153}
{"ts":1667012580000,"o":20696.5,"h":20696.5,"l":20691,"c":20691.5,"v":54.576}
{"ts":1667012640000,"o":20691.5,"h":20694,"l":20682.5,"c":20691.5,"v":146.411}
{"ts":1667012700000,"o":20691.5,"h":20695,"l":20691,"c":20695,"v":35.237}
{"ts":1667012760000,"o":20695,"h":20701.5,"l":20694.5,"c":20701.5,"v":26.705}
{"ts":1667012820000,"o":20701.5,"h":20714,"l":20701,"c":20713.5,"v":51.481}
{"ts":1667012880000,"o":20713.5,"h":20716.5,"l":20709,"c":20709,"v":59.63}
{"ts":1667012940000,"o":20709,"h":20709.5,"l":20702,"c":20705.5,"v":28.755}
{"ts":1667013000000,"o":20705.5,"h":20710,"l":20705.5,"c":20709.5,"v":23.085}
{"ts":1667013060000,"o":20709.5,"h":20710,"l":20700,"c":20700,"v":55.973}
{"ts":1667013120000,"o":20700,"h":20700.5,"l":20700,"c":20700.5,"v":17.624}
{"ts":1667013180000,"o":20700.5,"h":20711,"l":20700,"c":20710.5,"v":65.607}
{"ts":1667013240000,"o":20710.5,"h":20722.5,"l":20710.5,"c":20722.5,"v":44.733}
{"ts":1667013300000,"o":20722.5,"h":20750,"l":20720,"c":20749,"v":171.5}
{"ts":1667013360000,"o":20749,"h":20792.5,"l":20744,"c":20764.5,"v":792.983}
{"ts":1667013420000,"o":20764.5,"h":20765,"l":20739,"c":20752.5,"v":166.012}
{"ts":1667013480000,"o":20752.5,"h":20758,"l":20744.5,"c":20758,"v":61.567}
{"ts":1667013540000,"o":20758,"h":20758,"l":20753,"c":20757.5,"v":35.218}
{"ts":1667013600000,"o":20757.5,"h":20768,"l":20757.5,"c":20768,"v":53.798}
{"ts":1667013660000,"o":20768,"h":20820,"l":20767.5,"c":20793,"v":885.442}
{"ts":1667013720000,"o":20793,"h":20800.5,"l":20776.5,"c":20788.5,"v":340.545}
{"ts":1667013780000,"o":20788.5,"h":20790.5,"l":20776.5,"c":20777.5,"v":90.946}
{"ts":1667013840000,"o":20777.5,"h":20777.5,"l":20763.5,"c":20764,"v":87.25}
{"ts":1667013900000,"o":20764,"h":20768.5,"l":20758.5,"c":20768,"v":85.42}
{"ts":1667013960000,"o":20768,"h":20768,"l":20749,"c":20749.5,"v":46.164}
{"ts":1667014020000,"o":20749.5,"h":20760.5,"l":20749,"c":20755,"v":52.94}
{"ts":1667014080000,"o":20755,"h":20755.5,"l":20745.5,"c":20746,"v":46.99}
{"ts":1667014140000,"o":20746,"h":20755,"l":20745.5,"c":20747.5,"v":53.244}
{"ts":1667014200000,"o":20747.5,"h":20753,"l":20746,"c":20753,"v":28.662}
{"ts":1667014260000,"o":20753,"h":20753,"l":20752.5,"c":20753,"v":23.446}
{"ts":1667014320000,"o":20753,"h":20753,"l":20736,"c":20736,"v":54.565}
{"ts":1667014380000,"o":20736,"h":20745,"l":20736,"c":20742,"v":38.79}
{"ts":1667014440000,"o":20742,"h":20742,"l":20733,"c":20733,"v":27.15}
{"ts":1667014500000,"o":20733,"h":20738,"l":20733,"c":20737.5,"v":36.798}
{"ts":1667014560000,"o":20737.5,"h":20744,"l":20737.5,"c":20744,"v":22.544}
{"ts":1667014620000,"o":20744,"h":20744,"l":20733.5,"c":20734,"v":54.398}
{"ts":1667014680000,"o":20734,"h":20735.5,"l":20727,"c":20727.5,"v":165.762}
{"ts":1667014740000,"o":20727.5,"h":20731.5,"l":20727,"c":20731,"v":23.544}
{"ts":1667014800000,"o":20731,"h":20738.5,"l":20731,"c":20738.5,"v":15.982}
{"ts":1667014860000,"o":20738.5,"h":20741,"l":20738,"c":20741,"v":45.109}
{"ts":1667014920000,"o":20741,"h":20741,"l":20734,"c":20734.5,"v":39.525}
{"ts":1667014980000,"o":20734.5,"h":20734.5,"l":20733,"c":20733.5,"v":17.662}
{"ts":1667015040000,"o":20733.5,"h":20733.5,"l":20731,"c":20731.5,"v":21.009}
{"ts":1667015100000,"o":20731.5,"h":20731.5,"l":20731,"c":20731.5,"v":19.517}
{"ts":1667015160000,"o":20731.5,"h":20737.5,"l":20731,"c":20737.5,"v":64.244}
{"ts":1667015220000,"o":20737.5,"h":20737.5,"l":20737,"c":20737,"v":8.961}
{"ts":1667015280000,"o":20737,"h":20737.5,"l":20728,"c":20728.5,"v":93.619}
{"ts":1667015340000,"o":20728.5,"h":20733.5,"l":20728,"c":20730.5,"v":23.768}
{"ts":1667015400000,"o":20730.5,"h":20730.5,"l":20728.5,"c":20728.5,"v":15.476}
{"ts":1667015460000,"o":20728.5,"h":20729,"l":20728.5,"c":20728.5,"v":11.039}
{"ts":1667015520000,"o":20728.5,"h":20730,"l":20728.5,"c":20729.5,"v":16.131}
{"ts":1667015580000,"o":20729.5,"h":20730,"l":20727,"c":20727.5,"v":23.539}
{"ts":1667015640000,"o":20727.5,"h":20730,"l":20727,"c":20729.5,"v":46.223}
{"ts":1667015700000,"o":20729.5,"h":20742,"l":20729.5,"c":20741.5,"v":43.559}
{"ts":1667015760000,"o":20741.5,"h":20745,"l":20737,"c":20745,"v":29.454}
{"ts":1667015820000,"o":20745,"h":20745,"l":20744.5,"c":20745,"v":50.334}
{"ts":1667015880000,"o":20745,"h":20749,"l":20744,"c":20744.5,"v":38.918}
{"ts":1667015940000,"o":20744.5,"h":20744.5,"l":20742.5,"c":20742.5,"v":46.394}
{"ts":1667016000000,"o":20742.5,"h":20746,"l":20742.5,"c":20746,"v":15.716}
{"ts":1667016060000,"o":20746,"h":20746,"l":20745,"c":20745,"v":29.468}
{"ts":1667016120000,"o":20745,"h":20758,"l":20745,"c":20754.5,"v":85.548}
{"ts":1667016180000,"o":20754.5,"h":20754.5,"l":20738,"c":20738,"v":41.071}
{"ts":1667016240000,"o":20738,"h":20738.5,"l":20720,"c":20720.5,"v":80.448}
{"ts":1667016300000,"o":20720.5,"h":20720.5,"l":20707,"c":20707.5,"v":121.668}
{"ts":1667016360000,"o":20707.5,"h":20712,"l":20707,"c":20707.5,"v":47.684}
{"ts":1667016420000,"o":20707.5,"h":20707.5,"l":20692.5,"c":20692.5,"v":177.61}
{"ts":1667016480000,"o":20692.5,"h":20703,"l":20692.5,"c":20702.5,"v":48.99}
{"ts":1667016540000,"o":20702.5,"h":20703,"l":20700,"c":20700,"v":55.603}
{"ts":1667016600000,"o":20700,"h":20708.5,"l":20700,"c":20708,"v":33.693}
{"ts":1667016660000,"o":20708,"h":20708.5,"l":20708,"c":20708,"v":6.043}
{"ts":1667016720000,"o":20708,"h":20708.5,"l":20703,"c":20703.5,"v":22.973}
{"ts":1667016780000,"o":20703.5,"h":20703.5,"l":20702,"c":20702.5,"v":21.592}
{"ts":1667016840000,"o":20702.5,"h":20702.5,"l":20698,"c":20698.5,"v":36.415}
{"ts":1667016900000,"o":20698.5,"h":20698.5,"l":20695,"c":20698,"v":34.386}
{"ts":1667016960000,"o":20698,"h":20700.5,"l":20697.5,"c":20700,"v":18.858}
{"ts":1667017020000,"o":20700,"h":20704,"l":20700,"c":20704,"v":70.747}
{"ts":1667017080000,"o":20704,"h":20704,"l":20703.5,"c":20704,"v":20.269}
{"ts":1667017140000,"o":20704,"h":20704,"l":20695,"c":20695.5,"v":37.654}
{"ts":1667017200000,"o":20695.5,"h":20695.5,"l":20691,"c":20694.5,"v":69.488}
{"ts":1667017260000,"o":20694.5,"h":20695,"l":20694.5,"c":20694.5,"v":74.555}
{"ts":1667017320000,"o":20694.5,"h":20695,"l":20693.5,"c":20693.5,"v":14.631}
{"ts":1667017380000,"o":20693.5,"h":20694,"l":20693.5,"c":20693.5,"v":50.326}
{"ts":1667017440000,"o":20693.5,"h":20694,"l":20693.5,"c":20694,"v":8.786}
{"ts":1667017500000,"o":20694,"h":20694,"l":20686.5,"c":20687,"v":43.549}
{"ts":1667017560000,"o":20687,"h":20690.5,"l":20685.5,"c":20687,"v":42.335}
{"ts":1667017620000,"o":20687,"h":20687,"l":20677.5,"c":20678,"v":85.325}
{"ts":1667017680000,"o":20678,"h":20678,"l":20659,"c":20662.5,"v":320.895}
{"ts":1667017740000,"o":20662.5,"h":20662.5,"l":20653,"c":20662,"v":210.365}
{"ts":1667017800000,"o":20662,"h":20665,"l":20655.5,"c":20655.5,"v":99.745}
{"ts":1667017860000,"o":20655.5,"h":20673,"l":20655.5,"c":20667,"v":174.031}
{"ts":1667017920000,"o":20667,"h":20670,"l":20663,"c":20663.5,"v":51.09}
{"ts":1667017980000,"o":20663.5,"h":20663.5,"l":20657.5,"c":20658,"v":32.459}
{"ts":1667018040000,"o":20658,"h":20663.5,"l":20656,"c":20663.5,"v":33.382}
{"ts":1667018100000,"o":20663.5,"h":20663.5,"l":20658.5,"c":20662,"v":42.579}
{"ts":1667018160000,"o":20662,"h":20662.5,"l":20662,"c":20662.5,"v":17.525}
{"ts":1667018220000,"o":20662.5,"h":20662.5,"l":20661.5,"c":20661.5,"v":72.445}
{"ts":1667018280000,"o":20661.5,"h":20662,"l":20661.5,"c":20662,"v":5.91}
{"ts":1667018340000,"o":20662,"h":20662,"l":20661.5,"c":20662,"v":34.488}
{"ts":1667018400000,"o":20662,"h":20662,"l":20659,"c":20659.5,"v":16.693}
{"ts":1667018460000,"o":20659.5,"h":20659.5,"l":20659,"c":20659,"v":17.993}
{"ts":1667018520000,"o":20659,"h":20660.5,"l":20659,"c":20660.5,"v":28.259}
{"ts":1667018580000,"o":20660.5,"h":20660.5,"l":20659.5,"c":20659.5,"v":22.062}
{"ts":1667018640000,"o":20659.5,"h":20659.5,"l":20655,"c":20655.5,"v":27.738}
{"ts":1667018700000,"o":20655.5,"h":20659,"l":20655,"c":20658.5,"v":54.339}
{"ts":1667018760000,"o":20658.5,"h":20673,"l":20658.5,"c":20672.5,"v":93.82}
{"ts":1667018820000,"o":20672.5,"h":20672.5,"l":20667,"c":20667.5,"v":60.405}
{"ts":1667018880000,"o":20667.5,"h":20667.5,"l":20667,"c":20667.5,"v":10.057}
{"ts":1667018940000,"o":20667.5,"h":20667.5,"l":20667,"c":20667.5,"v":22.6}
{"ts":1667019000000,"o":20667.5,"h":20667.5,"l":20667,"c":20667,"v":5.291}
{"ts":1667019060000,"o":20667,"h":20672,"l":20667,"c":20671.5,"v":54.66}
{"ts":1667019120000,"o":20671.5,"h":20672,"l":20671.5,"c":20672,"v":16.207}
{"ts":1667019180000,"o":20672,"h":20672,"l":20667,"c":20667,"v":22.743}
{"ts":1667019240000,"o":20667,"h":20669,"l":20667,"c":20667,"v":18.149}
{"ts":1667019300000,"o":20667,"h":20667.5,"l":20667,"c":20667,"v":8.762}
{"ts":1667019360000,"o":20667,"h":20667.5,"l":20660.5,"c":20660.5,"v":103.751}
{"ts":1667019420000,"o":20660.5,"h":20661,"l":20660.5,"c":20661,"v":5.859}
{"ts":1667019480000,"o":20661,"h":20661,"l":20660.5,"c":20660.5,"v":46.322}
{"ts":1667019540000,"o":20660.5,"h":20667,"l":20660.5,"c":20667,"v":92.565}
{"ts":1667019600000,"o":20667,"h":20670,"l":20666.5,"c":20669.5,"v":15.534}
{"ts":1667019660000,"o":20669.5,"h":20673,"l":20669.5,"c":20673,"v":28.516}
{"ts":1667019720000,"o":20673,"h":20673,"l":20672.5,"c":20672.5,"v":7.549}
{"ts":1667019780000,"o":20672.5,"h":20673,"l":20666.5,"c":20667,"v":91.813}
{"ts":1667019840000,"o":20667,"h":20667,"l":20664,"c":20664,"v":16.243}
{"ts":1667019900000,"o":20664,"h":20664.5,"l":20664,"c":20664,"v":2.857}
{"ts":1667019960000,"o":20664,"h":20664.5,"l":20663.5,"c":20663.5,"v":13.832}
{"ts":1667020020000,"o":20663.5,"h":20663.5,"l":20659.5,"c":20659.5,"v":16.999}
{"ts":1667020080000,"o":20659.5,"h":20660,"l":20659,"c":20659.5,"v":7.432}
{"ts":1667020140000,"o":20659.5,"h":20659.5,"l":20659,"c":20659.5,"v":6.926}
{"ts":1667020200000,"o":20659.5,"h":20667,"l":20659,"c":20667,"v":55.96}
{"ts":1667020260000,"o":20667,"h":20667,"l":20666.5,"c":20666.5,"v":8.809}
{"ts":1667020320000,"o":20666.5,"h":20667,"l":20666.5,"c":20666.5,"v":5.346}
{"ts":1667020380000,"o":20666.5,"h":20667,"l":20666.5,"c":20666.5,"v":1.333}
{"ts":1667020440000,"o":20666.5,"h":20667,"l":20666.5,"c":20667,"v":23.122}
{"ts":1667020500000,"o":20667,"h":20667,"l":20663,"c":20663,"v":17.058}
{"ts":1667020560000,"o":20663,"h":20663.5,"l":20659,"c":20659,"v":14.011}
{"ts":1667020620000,"o":20659,"h":20659.5,"l":20650,"c":20650.5,"v":74.338}
{"ts":1667020680000,"o":20650.5,"h":20650.5,"l":20644,"c":20645,"v":171.396}
{"ts":1667020740000,"o":20645,"h":20654,"l":20645,"c":20653.5,"v":112.219}
{"ts":1667020800000,"o":20653.5,"h":20654,"l":20653.5,"c":20653.5,"v":10.662}
{"ts":1667020860000,"o":20653.5,"h":20654,"l":20653.5,"c":20653.5,"v":5.511}
{"ts":1667020920000,"o":20653.5,"h":20655,"l":20653.5,"c":20654.5,"v":10.568}
{"ts":1667020980000,"o":20654.5,"h":20659,"l":20654.5,"c":20658.5,"v":13.644}
{"ts":1667021040000,"o":20658.5,"h":20659,"l":20658.5,"c":20659,"v":33.411}
{"ts":1667021100000,"o":20659,"h":20665.5,"l":20658.5,"c":20665,"v":29.213}
{"ts":1667021160000,"o":20665,"h":20735.5,"l":20665,"c":20733,"v":669.932}
{"ts":1667021220000,"o":20733,"h":20738,"l":20708,"c":20728,"v":307.146}
{"ts":1667021280000,"o":20728,"h":20728.5,"l":20706,"c":20711,"v":128.112}
{"ts":1667021340000,"o":20711,"h":20718,"l":20711,"c":20715,"v":86.257}
{"ts":1667021400000,"o":20715,"h":20715.5,"l":20681.5,"c":20691,"v":262.942}
{"ts":1667021460000,"o":20691,"h":20697,"l":20690,"c":20690,"v":31.545}
{"ts":1667021520000,"o":20690,"h":20693,"l":20686,"c":20693,"v":40.034}
{"ts":1667021580000,"o":20693,"h":20697.5,"l":20693,"c":20697,"v":80.358}
{"ts":1667021640000,"o":20697,"h":20700,"l":20697,"c":20699.5,"v":20.567}
{"ts":1667021700000,"o":20699.5,"h":20704.5,"l":20699.5,"c":20704.5,"v":42.661}
{"ts":1667021760000,"o":20704.5,"h":20704.5,"l":20700,"c":20700.5,"v":31.453}
{"ts":1667021820000,"o":20700.5,"h":20700.5,"l":20665,"c":20680,"v":191.715}
{"ts":1667021880000,"o":20680,"h":20696.5,"l":20679.5,"c":20694,"v":81.415}
{"ts":1667021940000,"o":20694,"h":20694.5,"l":20694,"c":20694.5,"v":24.87}
{"ts":1667022000000,"o":20694.5,"h":20694.5,"l":20694,"c":20694,"v":4.654}
{"ts":1667022060000,"o":20694,"h":20694.5,"l":20690.5,"c":20691,"v":6.395}
{"ts":1667022120000,"o":20691,"h":20691,"l":20690.5,"c":20690.5,"v":49.854}
{"ts":1667022180000,"o":20690.5,"h":20691,"l":20682.5,"c":20682.5,"v":33.358}
{"ts":1667022240000,"o":20682.5,"h":20683,"l":20674.5,"c":20674.5,"v":25.342}
{"ts":1667022300000,"o":20674.5,"h":20684,"l":20674.5,"c":20684,"v":42.182}
{"ts":1667022360000,"o":20684,"h":20684,"l":20683.5,"c":20684,"v":11.733}
{"ts":1667022420000,"o":20684,"h":20684,"l":20683.5,"c":20684,"v":14.377}
{"ts":1667022480000,"o":20684,"h":20684,"l":20662,"c":20663.5,"v":89.252}
{"ts":1667022540000,"o":20663.5,"h":20663.5,"l":20650,"c":20657,"v":134.499}
{"ts":1667022600000,"o":20657,"h":20657,"l":20610,"c":20628.5,"v":460.578}
{"ts":1667022660000,"o":20628.5,"h":20634.5,"l":20628.5,"c":20630,"v":46.103}
{"ts":1667022720000,"o":20630,"h":20630.5,"l":20615,"c":20624.5,"v":163.368}
{"ts":1667022780000,"o":20624.5,"h":20630,"l":20617.5,"c":20629.5,"v":109.52}
{"ts":1667022840000,"o":20629.5,"h":20630,"l":20629.5,"c":20630,"v":31.605}
{"ts":1667022900000,"o":20630,"h":20643,"l":20629.5,"c":20642.5,"v":60.179}
{"ts":1667022960000,"o":20642.5,"h":20648.5,"l":20642.5,"c":20648.5,"v":24.796}
{"ts":1667023020000,"o":20648.5,"h":20648.5,"l":20648,"c":20648,"v":11.514}
{"ts":1667023080000,"o":20648,"h":20652,"l":20648,"c":20651.5,"v":42.168}
{"ts":1667023140000,"o":20651.5,"h":20652,"l":20643,"c":20646.5,"v":80.059}
{"ts":1667023200000,"o":20646.5,"h":20646.5,"l":20641.5,"c":20644.5,"v":45.915}
{"ts":1667023260000,"o":20644.5,"h":20650,"l":20644.5,"c":20649.5,"v":11.245}
{"ts":1667023320000,"o":20649.5,"h":20655.5,"l":20649.5,"c":20655.5,"v":32.638}
{"ts":1667023380000,"o":20655.5,"h":20655.5,"l":20650,"c":20654,"v":11.675}
{"ts":1667023440000,"o":20654,"h":20654.5,"l":20654,"c":20654.5,"v":15.314}
{"ts":1667023500000,"o":20654.5,"h":20662.5,"l":20654,"c":20662,"v":27.79}
{"ts":1667023560000,"o":20662,"h":20667,"l":20659.5,"c":20660,"v":45.746}
{"ts":1667023620000,"o":20660,"h":20666.5,"l":20659.5,"c":20666,"v":12.562}
{"ts":1667023680000,"o":20666,"h":20667,"l":20666,"c":20667,"v":18.182}
{"ts":1667023740000,"o":20667,"h":20672,"l":20666.5,"c":20672,"v":23.097}
{"ts":1667023800000,"o":20672,"h":20672,"l":20671.5,"c":20672,"v":34.506}
{"ts":1667023860000,"o":20672,"h":20672,"l":20671.5,"c":20672,"v":18.486}
{"ts":1667023920000,"o":20672,"h":20672,"l":20663,"c":20663,"v":102.607}
{"ts":1667023980000,"o":20663,"h":20665,"l":20663,"c":20664.5,"v":79.44}
{"ts":1667024040000,"o":20664.5,"h":20665,"l":20664.5,"c":20664.5,"v":4.561}
{"ts":1667024100000,"o":20664.5,"h":20665,"l":20660,"c":20660,"v":31.228}
{"ts":1667024160000,"o":20660,"h":20660.5,"l":20660,"c":20660.5,"v":48.918}
{"ts":1667024220000,"o":20660.5,"h":20660.5,"l":20660,"c":20660.5,"v":4.101}
{"ts":1667024280000,"o":20660.5,"h":20660.5,"l":20657,"c":20657.5,"v":10.105}
{"ts":1667024340000,"o":20657.5,"h":20657.5,"l":20657,"c":20657.5,"v":12.433}
{"ts":1667024400000,"o":20657.5,"h":20658,"l":20657,"c":20658,"v":40.742}
{"ts":1667024460000,"o":20658,"h":20658,"l":20657.5,"c":20658,"v":6.5}
{"ts":1667024520000,"o":20658,"h":20662,"l":20657.5,"c":20661.5,"v":7.752}
{"ts":1667024580000,"o":20661.5,"h":20670,"l":20661.5,"c":20669.5,"v":35.455}
{"ts":1667024640000,"o":20669.5,"h":20672,"l":20669.5,"c":20672,"v":46.946}
{"ts":1667024700000,"o":20672,"h":20672,"l":20671.5,"c":20671.5,"v":20.755}
{"ts":1667024760000,"o":20671.5,"h":20672,"l":20671.5,"c":20672,"v":10.61}
{"ts":1667024820000,"o":20672,"h":20672,"l":20671.5,"c":20672,"v":37.732}
{"ts":1667024880000,"o":20672,"h":20678,"l":20672,"c":20678,"v":58.637}
{"ts":1667024940000,"o":20678,"h":20678,"l":20676.5,"c":20676.5,"v":18.99}
{"ts":1667025000000,"o":20676.5,"h":20679,"l":20676.5,"c":20678.5,"v":10.365}
{"ts":1667025060000,"o":20678.5,"h":20679,"l":20678.5,"c":20679,"v":6.958}
{"ts":1667025120000,"o":20679,"h":20679,"l":20678.5,"c":20679,"v":17.613}
{"ts":1667025180000,"o":20679,"h":20697,"l":20678.5,"c":20690.5,"v":129.676}
{"ts":1667025240000,"o":20690.5,"h":20702.5,"l":20690,"c":20700.5,"v":117.112}
{"ts":1667025300000,"o":20700.5,"h":20702,"l":20700.5,"c":20701.5,"v":19.749}
{"ts":1667025360000,"o":20701.5,"h":20702,"l":20701.5,"c":20702,"v":19.903}
{"ts":1667025420000,"o":20702,"h":20702,"l":20701.5,"c":20702,"v":27.751}
{"ts":1667025480000,"o":20702,"h":20702,"l":20687,"c":20687.5,"v":97.616}
{"ts":1667025540000,"o":20687.5,"h":20687.5,"l":20681,"c":20681,"v":18.241}
{"ts":1667025600000,"o":20681,"h":20681.5,"l":20681,"c":20681.5,"v":10.687}
{"ts":1667025660000,"o":20681.5,"h":20681.5,"l":20681,"c":20681,"v":13.151}
{"ts":1667025720000,"o":20681,"h":20682,"l":20681,"c":20682,"v":7.148}
{"ts":1667025780000,"o":20682,"h":20682,"l":20681.5,"c":20681.5,"v":9.383}
{"ts":1667025840000,"o":20681.5,"h":20682,"l":20681.5,"c":20681.5,"v":4.42}
{"ts":1667025900000,"o":20681.5,"h":20682,"l":20681.5,"c":20682,"v":4.172}
{"ts":1667025960000,"o":20682,"h":20682,"l":20681.5,"c":20682,"v":5.554}
{"ts":1667026020000,"o":20682,"h":20682,"l":20681.5,"c":20681.5,"v":7.779}
{"ts":1667026080000,"o":20681.5,"h":20682.5,"l":20681.5,"c":20682.5,"v":8.084}
{"ts":1667026140000,"o":20682.5,"h":20682.5,"l":20682,"c":20682.5,"v":10.477}
{"ts":1667026200000,"o":20682.5,"h":20682.5,"l":20682,"c":20682.5,"v":18.619}
{"ts":1667026260000,"o":20682.5,"h":20682.5,"l":20682,"c":20682.5,"v":12.921}
{"ts":1667026320000,"o":20682.5,"h":20684,"l":20682,"c":20684,"v":11.817}
{"ts":1667026380000,"o":20684,"h":20689,"l":20683.5,"c":20689,"v":68.681}
{"ts":1667026440000,"o":20689,"h":20689,"l":20688.5,"c":20689,"v":6.016}
{"ts":1667026500000,"o":20689,"h":20689,"l":20688.5,"c":20689,"v":4.601}
{"ts":1667026560000,"o":20689,"h":20689,"l":20688.5,"c":20689,"v":23.102}
{"ts":1667026620000,"o":20689,"h":20689,"l":20684,"c":20684,"v":34.843}
{"ts":1667026680000,"o":20684,"h":20684.5,"l":20681.5,"c":20682,"v":17.951}
{"ts":1667026740000,"o":20682,"h":20682,"l":20680,"c":20680,"v":23.784}
{"ts":1667026800000,"o":20680,"h":20680,"l":20671.5,"c":20677,"v":39.339}
{"ts":1667026860000,"o":20677,"h":20677.5,"l":20677,"c":20677.5,"v":13.145}
{"ts":1667026920000,"o":20677.5,"h":20677.5,"l":20677,"c":20677,"v":2.249}
{"ts":1667026980000,"o":20677,"h":20677.5,"l":20676.5,"c":20677,"v":12.081}
{"ts":1667027040000,"o":20677,"h":20677,"l":20671.5,"c":20671.5,"v":49.867}
{"ts":1667027100000,"o":20671.5,"h":20672,"l":20671.5,"c":20672,"v":12.322}
{"ts":1667027160000,"o":20672,"h":20672,"l":20661.5,"c":20662,"v":23.518}
{"ts":1667027220000,"o":20662,"h":20662,"l":20661.5,"c":20661.5,"v":14.291}
{"ts":1667027280000,"o":20661.5,"h":20669,"l":20661.5,"c":20669,"v":12.889}
{"ts":1667027340000,"o":20669,"h":20669,"l":20668.5,"c":20668.5,"v":10.556}
{"ts":1667027400000,"o":20668.5,"h":20669,"l":20668.5,"c":20668.5,"v":3.491}
{"ts":1667027460000,"o":20668.5,"h":20670,"l":20668.5,"c":20669.5,"v":3.341}
{"ts":1667027520000,"o":20669.5,"h":20680,"l":20669.5,"c":20679.5,"v":34.171}
{"ts":1667027580000,"o":20679.5,"h":20681.5,"l":20679.5,"c":20681,"v":8.548}
{"ts":1667027640000,"o":20681,"h":20682.5,"l":20681,"c":20682.5,"v":18.284}
{"ts":1667027700000,"o":20682.5,"h":20690,"l":20682.5,"c":20689.5,"v":16.76}
{"ts":1667027760000,"o":20689.5,"h":20698,"l":20689.5,"c":20692,"v":37.958}
{"ts":1667027820000,"o":20692,"h":20692,"l":20691.5,"c":20692,"v":37.013}
{"ts":1667027880000,"o":20692,"h":20692,"l":20691.5,"c":20691.5,"v":34.508}
{"ts":1667027940000,"o":20691.5,"h":20695.5,"l":20690,"c":20695.5,"v":80.615}
{"ts":1667028000000,"o":20695.5,"h":20703.5,"l":20695.5,"c":20701.5,"v":120.613}
{"ts":1667028060000,"o":20701.5,"h":20701.5,"l":20693,"c":20693,"v":21.856}
{"ts":1667028120000,"o":20693,"h":20700,"l":20693,"c":20699.5,"v":51.354}
{"ts":1667028180000,"o":20699.5,"h":20712.5,"l":20699.5,"c":20712,"v":85.741}
{"ts":1667028240000,"o":20712,"h":20712.5,"l":20708,"c":20708,"v":53.279}
{"ts":1667028300000,"o":20708,"h":20709,"l":20708,"c":20708.5,"v":24.094}
{"ts":1667028360000,"o":20708.5,"h":20708.5,"l":20698.5,"c":20699,"v":14.62}
{"ts":1667028420000,"o":20699,"h":20699,"l":20698.5,"c":20699,"v":19.078}
{"ts":1667028480000,"o":20699,"h":20717,"l":20693,"c":20716.5,"v":117.994}
{"ts":1667028540000,"o":20716.5,"h":20730,"l":20716.5,"c":20730,"v":94.241}
{"ts":1667028600000,"o":20730,"h":20730,"l":20729.5,"c":20729.5,"v":51.442}
{"ts":1667028660000,"o":20729.5,"h":20730,"l":20726.5,"c":20727,"v":53.778}
{"ts":1667028720000,"o":20727,"h":20727,"l":20722.5,"c":20723,"v":32.277}
{"ts":1667028780000,"o":20723,"h":20750.5,"l":20722.5,"c":20745,"v":253.479}
{"ts":1667028840000,"o":20745,"h":20745,"l":20743.5,"c":20744,"v":90.254}
{"ts":1667028900000,"o":20744,"h":20744,"l":20743,"c":20743.5,"v":35.819}
{"ts":1667028960000,"o":20743.5,"h":20743.5,"l":20742,"c":20742,"v":44.306}
{"ts":1667029020000,"o":20742,"h":20742.5,"l":20734,"c":20739.5,"v":60.88}
{"ts":1667029080000,"o":20739.5,"h":20740,"l":20736,"c":20736.5,"v":26.663}
{"ts":1667029140000,"o":20736.5,"h":20736.5,"l":20733,"c":20733.5,"v":28.608}
{"ts":1667029200000,"o":20733.5,"h":20733.5,"l":20726,"c":20726.5,"v":65.427}
{"ts":1667029260000,"o":20726.5,"h":20726.5,"l":20717,"c":20717.5,"v":84.306}
{"ts":1667029320000,"o":20717.5,"h":20717.5,"l":20704.5,"c":20704.5,"v":49.315}
{"ts":1667029380000,"o":20704.5,"h":20709.5,"l":20704.5,"c":20709,"v":38.537}
{"ts":1667029440000,"o":20709,"h":20714,"l":20709,"c":20713.5,"v":52.654}
{"ts":1667029500000,"o":20713.5,"h":20715,"l":20713.5,"c":20715,"v":12.17}
{"ts":1667029560000,"o":20715,"h":20715,"l":20710.5,"c":20710.5,"v":40.365}
{"ts":1667029620000,"o":20710.5,"h":20717.5,"l":20710.5,"c":20712,"v":59.645}
{"ts":1667029680000,"o":20712,"h":20715,"l":20712,"c":20714.5,"v":11.562}
{"ts":1667029740000,"o":20714.5,"h":20740,"l":20714.5,"c":20739.5,"v":109.516}
{"ts":1667029800000,"o":20739.5,"h":20746,"l":20739.5,"c":20745.5,"v":61.95}
{"ts":1667029860000,"o":20745.5,"h":20753.5,"l":20745.5,"c":20750,"v":80.431}
{"ts":1667029920000,"o":20750,"h":20750.5,"l":20745.5,"c":20745.5,"v":34.336}
{"ts":1667029980000,"o":20745.5,"h":20746,"l":20742,"c":20742.5,"v":28.821}
{"ts":1667030040000,"o":20742.5,"h":20742.5,"l":20736.5,"c":20736.5,"v":22.301}
{"ts":1667030100000,"o":20736.5,"h":20737,"l":20736.5,"c":20737,"v":6.06}
{"ts":1667030160000,"o":20737,"h":20737,"l":20730.5,"c":20730.5,"v":22.066}
{"ts":1667030220000,"o":20730.5,"h":20735,"l":20730.5,"c":20734.5,"v":42.249}
{"ts":1667030280000,"o":20734.5,"h":20735,"l":20734.5,"c":20734.5,"v":16.211}
{"ts":1667030340000,"o":20734.5,"h":20765.5,"l":20734.5,"c":20763,"v":231.144}
{"ts":1667030400000,"o":20763,"h":20763.5,"l":20753.5,"c":20754,"v":95.737}
{"ts":1667030460000,"o":20754,"h":20754,"l":20745,"c":20745.5,"v":68.045}
{"ts":1667030520000,"o":20745.5,"h":20745.5,"l":20736,"c":20736.5,"v":56.918}
{"ts":1667030580000,"o":20736.5,"h":20736.5,"l":20734.5,"c":20735,"v":18.179}
{"ts":1667030640000,"o":20735,"h":20735,"l":20734,"c":20735,"v":19.939}
{"ts":1667030700000,"o":20735,"h":20735,"l":20730.5,"c":20731,"v":39.438}
{"ts":1667030760000,"o":20731,"h":20731,"l":20721,"c":20721.5,"v":42.861}
{"ts":1667030820000,"o":20721.5,"h":20721.5,"l":20718,"c":20718.5,"v":50.712}
{"ts":1667030880000,"o":20718.5,"h":20727.5,"l":20716,"c":20727.5,"v":45.214}
{"ts":1667030940000,"o":20727.5,"h":20727.5,"l":20727,"c":20727.5,"v":20.56}
{"ts":1667031000000,"o":20727.5,"h":20727.5,"l":20724,"c":20724.5,"v":21.503}
{"ts":1667031060000,"o":20724.5,"h":20724.5,"l":20718,"c":20724,"v":20.381}
{"ts":1667031120000,"o":20724,"h":20742.5,"l":20724,"c":20736.5,"v":33.129}
{"ts":1667031180000,"o":20736.5,"h":20764.5,"l":20736.5,"c":20757,"v":138.782}
{"ts":1667031240000,"o":20757,"h":20790,"l":20757,"c":20779.5,"v":330.938}
{"ts":1667031300000,"o":20779.5,"h":20790,"l":20779.5,"c":20789.5,"v":243.23}
{"ts":1667031360000,"o":20789.5,"h":20829,"l":20772.5,"c":20825,"v":864.08}
{"ts":1667031420000,"o":20825,"h":20840,"l":20818,"c":20840,"v":633.626}
{"ts":1667031480000,"o":20840,"h":20850,"l":20833.5,"c":20849,"v":357.16}
{"ts":1667031540000,"o":20849,"h":20917.5,"l":20845,"c":20898.5,"v":1426.381}
{"ts":1667031600000,"o":20898.5,"h":20899,"l":20863.5,"c":20880.5,"v":408.037}
{"ts":1667031660000,"o":20880.5,"h":20884,"l":20855,"c":20875.5,"v":258.035}
{"ts":1667031720000,"o":20875.5,"h":20905.5,"l":20875.5,"c":20905.5,"v":256.978}
{"ts":1667031780000,"o":20905.5,"h":20910,"l":20888,"c":20909.5,"v":378.073}
{"ts":1667031840000,"o":20909.5,"h":20923,"l":20900,"c":20915,"v":253.578}
{"ts":1667031900000,"o":20915,"h":20930,"l":20912.5,"c":20921,"v":303.358}
{"ts":1667031960000,"o":20921,"h":20940.5,"l":20921,"c":20932.5,"v":339.303}
{"ts":1667032020000,"o":20932.5,"h":20938.5,"l":20900.5,"c":20919,"v":312.628}
{"ts":1667032080000,"o":20919,"h":20919.5,"l":20886.5,"c":20902.5,"v":209.356}
{"ts":1667032140000,"o":20902.5,"h":20915,"l":20898.5,"c":20909,"v":126.086}
{"ts":1667032200000,"o":20909,"h":20941.5,"l":20908,"c":20940,"v":393.122}
{"ts":1667032260000,"o":20940,"h":20968.5,"l":20932.5,"c":20932.5,"v":789.945}
{"ts":1667032320000,"o":20932.5,"h":20948,"l":20932.5,"c":20944.5,"v":156.164}
{"ts":1667032380000,"o":20944.5,"h":20969.5,"l":20944.5,"c":20969,"v":509.469}
{"ts":1667032440000,"o":20969,"h":20970,"l":20935,"c":20949.5,"v":183.173}
{"ts":1667032500000,"o":20949.5,"h":20950,"l":20933,"c":20937,"v":150.228}
{"ts":1667032560000,"o":20937,"h":20940,"l":20920.5,"c":20920.5,"v":286.647}
{"ts":1667032620000,"o":20920.5,"h":20921,"l":20897.5,"c":20900.5,"v":240.077}
{"ts":1667032680000,"o":20900.5,"h":20908.5,"l":20880,"c":20880.5,"v":357.438}
{"ts":1667032740000,"o":20880.5,"h":20880.5,"l":20860.5,"c":20867.5,"v":375.846}
{"ts":1667032800000,"o":20867.5,"h":20899.5,"l":20867.5,"c":20899,"v":147.962}
{"ts":1667032860000,"o":20899,"h":20906,"l":20879.5,"c":20881,"v":234.425}
{"ts":1667032920000,"o":20881,"h":20891,"l":20880,"c":20880,"v":55.59}
{"ts":1667032980000,"o":20880,"h":20880.5,"l":20871,"c":20871,"v":81.458}
{"ts":1667033040000,"o":20871,"h":20880.5,"l":20861,"c":20874,"v":144.568}
{"ts":1667033100000,"o":20874,"h":20883,"l":20874,"c":20883,"v":55.574}
{"ts":1667033160000,"o":20883,"h":20883,"l":20870,"c":20871,"v":44.957}
{"ts":1667033220000,"o":20871,"h":20871,"l":20854.5,"c":20855,"v":93.272}
{"ts":1667033280000,"o":20855,"h":20859.5,"l":20846.5,"c":20851.5,"v":315.69}
{"ts":1667033340000,"o":20851.5,"h":20851.5,"l":20841,"c":20841.5,"v":341.014}
{"ts":1667033400000,"o":20841.5,"h":20850,"l":20841,"c":20850,"v":91.614}
{"ts":1667033460000,"o":20850,"h":20872,"l":20849.5,"c":20872,"v":146.491}
{"ts":1667033520000,"o":20872,"h":20893.5,"l":20871.5,"c":20888.5,"v":113.372}
{"ts":1667033580000,"o":20888.5,"h":20905,"l":20885,"c":20905,"v":92.893}
{"ts":1667033640000,"o":20905,"h":20914,"l":20902,"c":20910,"v":195.251}
{"ts":1667033700000,"o":20910,"h":20920.5,"l":20900.5,"c":20917.5,"v":216.502}
{"ts":1667033760000,"o":20917.5,"h":20918,"l":20898,"c":20898.5,"v":175.798}
{"ts":1667033820000,"o":20898.5,"h":20898.5,"l":20890,"c":20895,"v":34.616}
{"ts":1667033880000,"o":20895,"h":20904,"l":20895,"c":20903.5,"v":39.19}
{"ts":1667033940000,"o":20903.5,"h":20918,"l":20903.5,"c":20908.5,"v":91.296}
{"ts":1667034000000,"o":20908.5,"h":20927.5,"l":20908.5,"c":20915,"v":173.134}
{"ts":1667034060000,"o":20915,"h":20915.5,"l":20895,"c":20895,"v":116.191}
{"ts":1667034120000,"o":20895,"h":20895.5,"l":20890.5,"c":20891,"v":73.846}
{"ts":1667034180000,"o":20891,"h":20891,"l":20885,"c":20888,"v":68.623}
{"ts":1667034240000,"o":20888,"h":20899,"l":20888,"c":20898.5,"v":42.44}
{"ts":1667034300000,"o":20898.5,"h":20915.5,"l":20898,"c":20915,"v":124.905}
{"ts":1667034360000,"o":20915,"h":20915.5,"l":20904.5,"c":20909.5,"v":36.481}
{"ts":1667034420000,"o":20909.5,"h":20933,"l":20909.5,"c":20932,"v":129.139}
{"ts":1667034480000,"o":20932,"h":20932,"l":20911.5,"c":20911.5,"v":95.171}
{"ts":1667034540000,"o":20911.5,"h":20912,"l":20892,"c":20895,"v":109.395}
{"ts":1667034600000,"o":20895,"h":20895,"l":20884.5,"c":20886.5,"v":116.148}
{"ts":1667034660000,"o":20886.5,"h":20892.5,"l":20881,"c":20885,"v":63.697}
{"ts":1667034720000,"o":20885,"h":20897.5,"l":20885,"c":20897,"v":48.077}
{"ts":1667034780000,"o":20897,"h":20900,"l":20897,"c":20900,"v":28.069}
{"ts":1667034840000,"o":20900,"h":20900,"l":20894,"c":20894.5,"v":53.665}
{"ts":1667034900000,"o":20894.5,"h":20918.5,"l":20894,"c":20918,"v":81.257}
{"ts":1667034960000,"o":20918,"h":20919,"l":20909,"c":20909.5,"v":67.971}
{"ts":1667035020000,"o":20909.5,"h":20909.5,"l":20896,"c":20896,"v":72.773}
{"ts":1667035080000,"o":20896,"h":20896.5,"l":20879.5,"c":20880,"v":120.361}
{"ts":1667035140000,"o":20880,"h":20890,"l":20879.5,"c":20884,"v":67.793}
{"ts":1667035200000,"o":20884,"h":20884,"l":20877,"c":20877.5,"v":38.438}
{"ts":1667035260000,"o":20877.5,"h":20879.5,"l":20872.5,"c":20875.5,"v":116.918}
{"ts":1667035320000,"o":20875.5,"h":20876,"l":20868.5,"c":20873,"v":49.575}
{"ts":1667035380000,"o":20873,"h":20873,"l":20872.5,"c":20872.5,"v":30.246}
{"ts":1667035440000,"o":20872.5,"h":20875,"l":20867.5,"c":20874.5,"v":69.578}
{"ts":1667035500000,"o":20874.5,"h":20881,"l":20874,"c":20881,"v":37.28}
{"ts":1667035560000,"o":20881,"h":20891.5,"l":20880.5,"c":20889.5,"v":51.784}
{"ts":1667035620000,"o":20889.5,"h":20894.5,"l":20884.5,"c":20894.5,"v":74.324}
{"ts":1667035680000,"o":20894.5,"h":20894.5,"l":20882.5,"c":20882.5,"v":180.285}
{"ts":1667035740000,"o":20882.5,"h":20886,"l":20882,"c":20882.5,"v":38.937}
{"ts":1667035800000,"o":20882.5,"h":20887,"l":20882.5,"c":20886.5,"v":22.271}
{"ts":1667035860000,"o":20886.5,"h":20894.5,"l":20886.5,"c":20893.5,"v":68.838}
{"ts":1667035920000,"o":20893.5,"h":20893.5,"l":20893,"c":20893,"v":37.785}
{"ts":1667035980000,"o":20893,"h":20893.5,"l":20888.5,"c":20888.5,"v":31.936}
{"ts":1667036040000,"o":20888.5,"h":20889,"l":20888.5,"c":20889,"v":23.11}
{"ts":1667036100000,"o":20889,"h":20910.5,"l":20888.5,"c":20906.5,"v":220.132}
{"ts":1667036160000,"o":20906.5,"h":20906.5,"l":20899.5,"c":20900,"v":107.356}
{"ts":1667036220000,"o":20900,"h":20913,"l":20899.5,"c":20912.5,"v":88.169}
{"ts":1667036280000,"o":20912.5,"h":20913,"l":20912.5,"c":20912.5,"v":26.765}
{"ts":1667036340000,"o":20912.5,"h":20913,"l":20896.5,"c":20897,"v":97.848}
{"ts":1667036400000,"o":20897,"h":20897,"l":20887.5,"c":20889.5,"v":60.381}
{"ts":1667036460000,"o":20889.5,"h":20898.5,"l":20889.5,"c":20898.5,"v":44.414}
{"ts":1667036520000,"o":20898.5,"h":20898.5,"l":20893,"c":20897.5,"v":44.063}
{"ts":1667036580000,"o":20897.5,"h":20898,"l":20893,"c":20898,"v":21.611}
{"ts":1667036640000,"o":20898,"h":20906.5,"l":20897.5,"c":20903,"v":69.038}
{"ts":1667036700000,"o":20903,"h":20903.5,"l":20903,"c":20903,"v":27.026}
{"ts":1667036760000,"o":20903,"h":20903.5,"l":20890.5,"c":20891,"v":24.107}
{"ts":1667036820000,"o":20891,"h":20891.5,"l":20891,"c":20891,"v":16.408}
{"ts":1667036880000,"o":20891,"h":20891.5,"l":20890,"c":20890.5,"v":40.381}
{"ts":1667036940000,"o":20890.5,"h":20890.5,"l":20883,"c":20883.5,"v":76.957}
{"ts":1667037000000,"o":20883.5,"h":20886,"l":20883,"c":20885.5,"v":35.985}
{"ts":1667037060000,"o":20885.5,"h":20886,"l":20885.5,"c":20886,"v":8.711}
{"ts":1667037120000,"o":20886,"h":20886,"l":20885.5,"c":20885.5,"v":14.517}
{"ts":1667037180000,"o":20885.5,"h":20886,"l":20885.5,"c":20885.5,"v":16.433}
{"ts":1667037240000,"o":20885.5,"h":20918.5,"l":20885.5,"c":20916,"v":83.871}
{"ts":1667037300000,"o":20916,"h":20933,"l":20915.5,"c":20929,"v":203.652}
{"ts":1667037360000,"o":20929,"h":20940,"l":20928.5,"c":20939,"v":100.237}
{"ts":1667037420000,"o":20939,"h":20939,"l":20925,"c":20937.5,"v":95.842}
{"ts":1667037480000,"o":20937.5,"h":20941,"l":20933.5,"c":20937,"v":107.867}
{"ts":1667037540000,"o":20937,"h":20956,"l":20937,"c":20942,"v":299.871}
{"ts":1667037600000,"o":20942,"h":20942,"l":20925.5,"c":20925.5,"v":95.823}
{"ts":1667037660000,"o":20925.5,"h":20926,"l":20924.5,"c":20925,"v":31.305}
{"ts":1667037720000,"o":20925,"h":20934.5,"l":20924,"c":20931.5,"v":223.782}
{"ts":1667037780000,"o":20931.5,"h":20931.5,"l":20926,"c":20926.5,"v":17.834}
{"ts":1667037840000,"o":20926.5,"h":20932.5,"l":20926,"c":20932,"v":29.345}
{"ts":1667037900000,"o":20932,"h":20932.5,"l":20926,"c":20926,"v":25.998}
{"ts":1667037960000,"o":20926,"h":20926.5,"l":20910,"c":20910.5,"v":145.871}
{"ts":1667038020000,"o":20910.5,"h":20910.5,"l":20908.5,"c":20909,"v":45.263}
{"ts":1667038080000,"o":20909,"h":20909,"l":20902,"c":20908,"v":53.383}
{"ts":1667038140000,"o":20908,"h":20915,"l":20906,"c":20906.5,"v":54.565}
{"ts":1667038200000,"o":20906.5,"h":20908,"l":20903,"c":20907.5,"v":19.97}
{"ts":1667038260000,"o":20907.5,"h":20917,"l":20907.5,"c":20915,"v":19.84}
{"ts":1667038320000,"o":20915,"h":20921,"l":20912.5,"c":20921,"v":44.282}
{"ts":1667038380000,"o":20921,"h":20921,"l":20920.5,"c":20920.5,"v":26.257}
{"ts":1667038440000,"o":20920.5,"h":20925.5,"l":20920.5,"c":20925,"v":35.459}
{"ts":1667038500000,"o":20925,"h":20938.5,"l":20925,"c":20938.5,"v":102.882}
{"ts":1667038560000,"o":20938.5,"h":20998.5,"l":20938,"c":20948,"v":863.762}
{"ts":1667038620000,"o":20948,"h":20974.5,"l":20947.5,"c":20963.5,"v":271.233}
{"ts":1667038680000,"o":20963.5,"h":20982,"l":20963,"c":20980,"v":213.867}
{"ts":1667038740000,"o":20980,"h":20980,"l":20941.5,"c":20949.5,"v":229.076}
{"ts":1667038800000,"o":20949.5,"h":20956.5,"l":20936,"c":20936.5,"v":99.627}
{"ts":1667038860000,"o":20936.5,"h":20950,"l":20936,"c":20949.5,"v":87.788}
{"ts":1667038920000,"o":20949.5,"h":21100,"l":20949.5,"c":21058,"v":3063.297}
{"ts":1667038980000,"o":21058,"h":21071,"l":20990,"c":20990,"v":1544.897}
{"ts":1667039040000,"o":20990,"h":20990.5,"l":20927.5,"c":20941,"v":750.172}
{"ts":1667039100000,"o":20941,"h":20957.5,"l":20899,"c":20905.5,"v":891.225}
{"ts":1667039160000,"o":20905.5,"h":20909.5,"l":20845.5,"c":20853.5,"v":1032.31}
{"ts":1667039220000,"o":20853.5,"h":20880.5,"l":20816,"c":20855.5,"v":1246.64}
{"ts":1667039280000,"o":20855.5,"h":20880,"l":20854,"c":20864,"v":283.97}
{"ts":1667039340000,"o":20864,"h":20870,"l":20841,"c":20844,"v":247.569}
{"ts":1667039400000,"o":20844,"h":20867,"l":20834,"c":20836,"v":306.542}
{"ts":1667039460000,"o":20836,"h":20838,"l":20813,"c":20830,"v":350.742}
{"ts":1667039520000,"o":20830,"h":20842.5,"l":20819,"c":20835.5,"v":180.235}
{"ts":1667039580000,"o":20835.5,"h":20843.5,"l":20813,"c":20813,"v":193.783}
{"ts":1667039640000,"o":20813,"h":20827.5,"l":20813,"c":20814,"v":133.793}
{"ts":1667039700000,"o":20814,"h":20838,"l":20814,"c":20835,"v":142.951}
{"ts":1667039760000,"o":20835,"h":20835,"l":20820,"c":20820,"v":92.135}
{"ts":1667039820000,"o":20820,"h":20821,"l":20810,"c":20820.5,"v":206.857}
{"ts":1667039880000,"o":20820.5,"h":20833,"l":20817,"c":20825,"v":187.129}
{"ts":1667039940000,"o":20825,"h":20830,"l":20823,"c":20824.5,"v":91.771}
{"ts":1667040000000,"o":20824.5,"h":20835,"l":20824,"c":20835,"v":79.636}
{"ts":1667040060000,"o":20835,"h":20851.5,"l":20834.5,"c":20851,"v":139.779}
{"ts":1667040120000,"o":20851,"h":20866.5,"l":20850.5,"c":20866,"v":130.423}
{"ts":1667040180000,"o":20866,"h":20869.5,"l":20856,"c":20869.5,"v":309.026}
{"ts":1667040240000,"o":20869.5,"h":20875,"l":20848.5,"c":20848.5,"v":137.865}
{"ts":1667040300000,"o":20848.5,"h":20852.5,"l":20841,"c":20849,"v":104.694}
{"ts":1667040360000,"o":20849,"h":20860,"l":20849,"c":20851.5,"v":66.655}
{"ts":1667040420000,"o":20851.5,"h":20853,"l":20845,"c":20850.5,"v":39.095}
{"ts":1667040480000,"o":20850.5,"h":20859,"l":20850,"c":20858.5,"v":54.634}
{"ts":1667040540000,"o":20858.5,"h":20859,"l":20854,"c":20854.5,"v":37.526}
{"ts":1667040600000,"o":20854.5,"h":20854.5,"l":20840,"c":20840.5,"v":88.398}
{"ts":1667040660000,"o":20840.5,"h":20840.5,"l":20827,"c":20827,"v":81.799}
{"ts":1667040720000,"o":20827,"h":20834.5,"l":20823,"c":20823,"v":112.292}
{"ts":1667040780000,"o":20823,"h":20823.5,"l":20815,"c":20816.5,"v":79.822}
{"ts":1667040840000,"o":20816.5,"h":20819.5,"l":20816.5,"c":20817,"v":68.841}
{"ts":1667040900000,"o":20817,"h":20817,"l":20729.5,"c":20761.5,"v":2184.221}
{"ts":1667040960000,"o":20761.5,"h":20780.5,"l":20752,"c":20780,"v":262.013}
{"ts":1667041020000,"o":20780,"h":20792,"l":20779,"c":20779,"v":119.617}
{"ts":1667041080000,"o":20779,"h":20788,"l":20779,"c":20779.5,"v":302.361}
{"ts":1667041140000,"o":20779.5,"h":20779.5,"l":20751,"c":20764.5,"v":326.57}
{"ts":1667041200000,"o":20764.5,"h":20775,"l":20761.5,"c":20762,"v":365.53}
{"ts":1667041260000,"o":20762,"h":20779.5,"l":20761,"c":20775,"v":101.786}
{"ts":1667041320000,"o":20775,"h":20780,"l":20772,"c":20779.5,"v":95.776}
{"ts":1667041380000,"o":20779.5,"h":20791.5,"l":20779.5,"c":20791.5,"v":78.053}
{"ts":1667041440000,"o":20791.5,"h":20796,"l":20763.5,"c":20769,"v":320.395}
{"ts":1667041500000,"o":20769,"h":20769,"l":20750.5,"c":20751,"v":119.371}
{"ts":1667041560000,"o":20751,"h":20751,"l":20725,"c":20737,"v":430.184}
{"ts":1667041620000,"o":20737,"h":20745.5,"l":20726.5,"c":20745.5,"v":229.082}
{"ts":1667041680000,"o":20745.5,"h":20755,"l":20745,"c":20755,"v":119.154}
{"ts":1667041740000,"o":20755,"h":20766,"l":20754.5,"c":20766,"v":92.581}
{"ts":1667041800000,"o":20766,"h":20768.5,"l":20765.5,"c":20767.5,"v":55.438}
{"ts":1667041860000,"o":20767.5,"h":20776,"l":20767,"c":20771,"v":112.601}
{"ts":1667041920000,"o":20771,"h":20775.5,"l":20770.5,"c":20772.5,"v":26.352}
{"ts":1667041980000,"o":20772.5,"h":20772.5,"l":20772,"c":20772,"v":28.762}
{"ts":1667042040000,"o":20772,"h":20775,"l":20767.5,"c":20768,"v":136.563}
{"ts":1667042100000,"o":20768,"h":20768,"l":20740,"c":20750.5,"v":228.264}
{"ts":1667042160000,"o":20750.5,"h":20750.5,"l":20728.5,"c":20734.5,"v":180.969}
{"ts":1667042220000,"o":20734.5,"h":20737.5,"l":20715,"c":20728.5,"v":177.16}
{"ts":1667042280000,"o":20728.5,"h":20733,"l":20726.5,"c":20726.5,"v":86.2}
{"ts":1667042340000,"o":20726.5,"h":20729,"l":20724,"c":20729,"v":63.147}
{"ts":1667042400000,"o":20729,"h":20735.5,"l":20728.5,"c":20735.5,"v":64.697}
{"ts":1667042460000,"o":20735.5,"h":20742.5,"l":20735,"c":20735,"v":39.292}
{"ts":1667042520000,"o":20735,"h":20735.5,"l":20735,"c":20735.5,"v":28.784}
{"ts":1667042580000,"o":20735.5,"h":20743,"l":20735,"c":20739.5,"v":132.671}
{"ts":1667042640000,"o":20739.5,"h":20748,"l":20739.5,"c":20741,"v":52.706}
{"ts":1667042700000,"o":20741,"h":20741,"l":20730,"c":20735,"v":48.473}
{"ts":1667042760000,"o":20735,"h":20747,"l":20735,"c":20744,"v":63.767}
{"ts":1667042820000,"o":20744,"h":20744,"l":20743.5,"c":20744,"v":37.793}
{"ts":1667042880000,"o":20744,"h":20750,"l":20743.5,"c":20750,"v":61.787}
{"ts":1667042940000,"o":20750,"h":20750,"l":20740,"c":20740.5,"v":59.41}
{"ts":1667043000000,"o":20740.5,"h":20740.5,"l":20737,"c":20737.5,"v":20.632}
{"ts":1667043060000,"o":20737.5,"h":20737.5,"l":20715,"c":20715,"v":191.317}
{"ts":1667043120000,"o":20715,"h":20720.5,"l":20683,"c":20693,"v":678.553}
{"ts":1667043180000,"o":20693,"h":20694,"l":20660,"c":20677,"v":712.657}
{"ts":1667043240000,"o":20677,"h":20687,"l":20658,"c":20666,"v":597.336}
{"ts":1667043300000,"o":20666,"h":20688.5,"l":20665.5,"c":20688.5,"v":96.719}
{"ts":1667043360000,"o":20688.5,"h":20694,"l":20682.5,"c":20683,"v":152.888}
{"ts":1667043420000,"o":20683,"h":20683,"l":20675,"c":20676,"v":153.712}
{"ts":1667043480000,"o":20676,"h":20678,"l":20662,"c":20662,"v":97.411}
{"ts":1667043540000,"o":20662,"h":20667.5,"l":20640.5,"c":20651.5,"v":465.195}
{"ts":1667043600000,"o":20651.5,"h":20665.5,"l":20651,"c":20665,"v":117.854}
{"ts":1667043660000,"o":20665,"h":20687,"l":20665,"c":20682.5,"v":350.971}
{"ts":1667043720000,"o":20682.5,"h":20688,"l":20682,"c":20683.5,"v":65.161}
{"ts":1667043780000,"o":20683.5,"h":20683.5,"l":20674.5,"c":20679.5,"v":94.025}
{"ts":1667043840000,"o":20679.5,"h":20682,"l":20679.5,"c":20682,"v":70.534}
{"ts":1667043900000,"o":20682,"h":20689.5,"l":20681.5,"c":20687,"v":76.86}
{"ts":1667043960000,"o":20687,"h":20687.5,"l":20685,"c":20685.5,"v":23.821}
{"ts":1667044020000,"o":20685.5,"h":20685.5,"l":20675,"c":20675.5,"v":88.678}
{"ts":1667044080000,"o":20675.5,"h":20675.5,"l":20675,"c":20675.5,"v":39.898}
{"ts":1667044140000,"o":20675.5,"h":20695.5,"l":20675,"c":20695.5,"v":148.186}
{"ts":1667044200000,"o":20695.5,"h":20704.5,"l":20695,"c":20700.5,"v":134.887}
{"ts":1667044260000,"o":20700.5,"h":20702.5,"l":20700,"c":20702,"v":73.693}
{"ts":1667044320000,"o":20702,"h":20702.5,"l":20694.5,"c":20694.5,"v":132.761}
{"ts":1667044380000,"o":20694.5,"h":20695,"l":20694.5,"c":20694.5,"v":54.599}
{"ts":1667044440000,"o":20694.5,"h":20706,"l":20694.5,"c":20704,"v":105.279}
{"ts":1667044500000,"o":20704,"h":20704.5,"l":20698.5,"c":20699,"v":39.269}
{"ts":1667044560000,"o":20699,"h":20699,"l":20695.5,"c":20695.5,"v":31.426}
{"ts":1667044620000,"o":20695.5,"h":20696,"l":20689.5,"c":20689.5,"v":51.484}
{"ts":1667044680000,"o":20689.5,"h":20697.5,"l":20689.5,"c":20697.5,"v":36.07}
{"ts":1667044740000,"o":20697.5,"h":20697.5,"l":20690,"c":20690,"v":11.915}
{"ts":1667044800000,"o":20690,"h":20690.5,"l":20683.5,"c":20683.5,"v":58.516}
{"ts":1667044860000,"o":20683.5,"h":20684,"l":20672.5,"c":20673,"v":89.715}
{"ts":1667044920000,"o":20673,"h":20704.5,"l":20672.5,"c":20704,"v":140.611}
{"ts":1667044980000,"o":20704,"h":20717,"l":20704,"c":20712,"v":128.349}
{"ts":1667045040000,"o":20712,"h":20730,"l":20712,"c":20726.5,"v":144.195}
{"ts":1667045100000,"o":20726.5,"h":20758,"l":20726,"c":20753,"v":553.409}
{"ts":1667045160000,"o":20753,"h":20775,"l":20739,"c":20754.5,"v":445.6}
{"ts":1667045220000,"o":20754.5,"h":20754.5,"l":20728,"c":20728,"v":186.72}
{"ts":1667045280000,"o":20728,"h":20736,"l":20728,"c":20735.5,"v":116.844}
{"ts":1667045340000,"o":20735.5,"h":20749,"l":20734.5,"c":20736.5,"v":153.043}
{"ts":1667045400000,"o":20736.5,"h":20747.5,"l":20736,"c":20740.5,"v":46.326}
{"ts":1667045460000,"o":20740.5,"h":20747.5,"l":20737,"c":20745,"v":102.721}
{"ts":1667045520000,"o":20745,"h":20756,"l":20745,"c":20746,"v":201.236}
{"ts":1667045580000,"o":20746,"h":20746,"l":20732.5,"c":20738.5,"v":161.277}
{"ts":1667045640000,"o":20738.5,"h":20747.5,"l":20738.5,"c":20744.5,"v":47.985}
{"ts":1667045700000,"o":20744.5,"h":20751.5,"l":20744.5,"c":20749.5,"v":56.856}
{"ts":1667045760000,"o":20749.5,"h":20753.5,"l":20746,"c":20750.5,"v":26.402}
{"ts":1667045820000,"o":20750.5,"h":20762.5,"l":20750,"c":20762,"v":50.836}
{"ts":1667045880000,"o":20762,"h":20768.5,"l":20762,"c":20768,"v":130.788}
{"ts":1667045940000,"o":20768,"h":20768.5,"l":20756.5,"c":20757,"v":54.403}
{"ts":1667046000000,"o":20757,"h":20757,"l":20756.5,"c":20756.5,"v":27.455}
{"ts":1667046060000,"o":20756.5,"h":20757,"l":20725,"c":20736.5,"v":282.471}
{"ts":1667046120000,"o":20736.5,"h":20742.5,"l":20736.5,"c":20742.5,"v":35.22}
{"ts":1667046180000,"o":20742.5,"h":20742.5,"l":20742,"c":20742,"v":19.618}
{"ts":1667046240000,"o":20742,"h":20742.5,"l":20740,"c":20740.5,"v":12.042}
{"ts":1667046300000,"o":20740.5,"h":20740.5,"l":20729,"c":20730.5,"v":81.548}
{"ts":1667046360000,"o":20730.5,"h":20731,"l":20720,"c":20726,"v":80.679}
{"ts":1667046420000,"o":20726,"h":20737,"l":20725,"c":20735.5,"v":64.82}
{"ts":1667046480000,"o":20735.5,"h":20735.5,"l":20725.5,"c":20725.5,"v":45.359}
{"ts":1667046540000,"o":20725.5,"h":20728,"l":20725.5,"c":20728,"v":26.29}
{"ts":1667046600000,"o":20728,"h":20733,"l":20726,"c":20731.5,"v":90.615}
{"ts":1667046660000,"o":20731.5,"h":20731.5,"l":20715.5,"c":20717,"v":86.727}
{"ts":1667046720000,"o":20717,"h":20724,"l":20707,"c":20719,"v":70.1}
{"ts":1667046780000,"o":20719,"h":20734.5,"l":20719,"c":20734,"v":44.435}
{"ts":1667046840000,"o":20734,"h":20746,"l":20734,"c":20745.5,"v":89.477}
{"ts":1667046900000,"o":20745.5,"h":20746,"l":20740,"c":20744.5,"v":107.123}
{"ts":1667046960000,"o":20744.5,"h":20744.5,"l":20741,"c":20741.5,"v":27.503}
{"ts":1667047020000,"o":20741.5,"h":20744.5,"l":20741,"c":20744.5,"v":26.17}
{"ts":1667047080000,"o":20744.5,"h":20744.5,"l":20740,"c":20740,"v":34.597}
{"ts":1667047140000,"o":20740,"h":20740.5,"l":20740,"c":20740.5,"v":2.633}
{"ts":1667047200000,"o":20740.5,"h":20740.5,"l":20740,"c":20740,"v":10.65}
{"ts":1667047260000,"o":20740,"h":20740.5,"l":20740,"c":20740,"v":23.327}
{"ts":1667047320000,"o":20740,"h":20740.5,"l":20734,"c":20740,"v":78.983}
{"ts":1667047380000,"o":20740,"h":20743,"l":20738.5,"c":20740.5,"v":121.875}
{"ts":1667047440000,"o":20740.5,"h":20741,"l":20735.5,"c":20735.5,"v":52.331}
{"ts":1667047500000,"o":20735.5,"h":20736,"l":20728.5,"c":20729,"v":28.35}
{"ts":1667047560000,"o":20729,"h":20734.5,"l":20728.5,"c":20734,"v":34.119}
{"ts":1667047620000,"o":20734,"h":20741,"l":20734,"c":20740.5,"v":37.347}
{"ts":1667047680000,"o":20740.5,"h":20743.5,"l":20720,"c":20720.5,"v":49.979}
{"ts":1667047740000,"o":20720.5,"h":20729,"l":20712,"c":20726,"v":48.638}
{"ts":1667047800000,"o":20726,"h":20748.5,"l":20725.5,"c":20748,"v":121.433}
{"ts":1667047860000,"o":20748,"h":20759.5,"l":20748,"c":20759.5,"v":66.034}
{"ts":1667047920000,"o":20759.5,"h":20759.5,"l":20750.5,"c":20751,"v":212.228}
{"ts":1667047980000,"o":20751,"h":20751,"l":20749.5,"c":20750,"v":54.041}
{"ts":1667048040000,"o":20750,"h":20758,"l":20749.5,"c":20753,"v":72.619}
{"ts":1667048100000,"o":20753,"h":20753.5,"l":20753,"c":20753.5,"v":13.022}
{"ts":1667048160000,"o":20753.5,"h":20753.5,"l":20750.5,"c":20751,"v":19.772}
{"ts":1667048220000,"o":20751,"h":20757,"l":20750.5,"c":20755,"v":33.222}
{"ts":1667048280000,"o":20755,"h":20755.5,"l":20755,"c":20755.5,"v":22.129}
{"ts":1667048340000,"o":20755.5,"h":20762,"l":20755,"c":20762,"v":41.769}
{"ts":1667048400000,"o":20762,"h":20762,"l":20755.5,"c":20761.5,"v":56.275}
{"ts":1667048460000,"o":20761.5,"h":20765,"l":20761.5,"c":20764.5,"v":123.006}
{"ts":1667048520000,"o":20764.5,"h":20773.5,"l":20764.5,"c":20773.5,"v":122.584}
{"ts":1667048580000,"o":20773.5,"h":20773.5,"l":20765,"c":20765.5,"v":127.121}
{"ts":1667048640000,"o":20765.5,"h":20765.5,"l":20756,"c":20756.5,"v":78.831}
{"ts":1667048700000,"o":20756.5,"h":20756.5,"l":20750,"c":20750,"v":25.497}
{"ts":1667048760000,"o":20750,"h":20750.5,"l":20740,"c":20740.5,"v":101.751}
{"ts":1667048820000,"o":20740.5,"h":20740.5,"l":20738,"c":20738.5,"v":12.518}
{"ts":1667048880000,"o":20738.5,"h":20738.5,"l":20738,"c":20738,"v":26.687}
{"ts":1667048940000,"o":20738,"h":20738.5,"l":20738,"c":20738.5,"v":22.609}
{"ts":1667049000000,"o":20738.5,"h":20738.5,"l":20724.5,"c":20724.5,"v":124.917}
{"ts":1667049060000,"o":20724.5,"h":20725,"l":20724.5,"c":20724.5,"v":53.925}
{"ts":1667049120000,"o":20724.5,"h":20725,"l":20724.5,"c":20724.5,"v":60.287}
{"ts":1667049180000,"o":20724.5,"h":20725,"l":20724.5,"c":20725,"v":36.48}
{"ts":1667049240000,"o":20725,"h":20725,"l":20724.5,"c":20724.5,"v":43.372}
{"ts":1667049300000,"o":20724.5,"h":20725,"l":20724.5,"c":20725,"v":26.369}
{"ts":1667049360000,"o":20725,"h":20725,"l":20722.5,"c":20723,"v":68.333}
{"ts":1667049420000,"o":20723,"h":20723,"l":20716,"c":20720,"v":70.38}
{"ts":1667049480000,"o":20720,"h":20726,"l":20719.5,"c":20726,"v":31.466}
{"ts":1667049540000,"o":20726,"h":20726,"l":20725.5,"c":20725.5,"v":11.951}
{"ts":1667049600000,"o":20725.5,"h":20729.5,"l":20701.5,"c":20711,"v":207.212}
{"ts":1667049660000,"o":20711,"h":20711.5,"l":20685,"c":20705.5,"v":307.629}
{"ts":1667049720000,"o":20705.5,"h":20714,"l":20705.5,"c":20713.5,"v":37.768}
{"ts":1667049780000,"o":20713.5,"h":20716.5,"l":20707.5,"c":20708,"v":58.6}
{"ts":1667049840000,"o":20708,"h":20708,"l":20683.5,"c":20688.5,"v":117.361}
{"ts":1667049900000,"o":20688.5,"h":20698.5,"l":20682.5,"c":20698.5,"v":84.171}
{"ts":1667049960000,"o":20698.5,"h":20714.5,"l":20698,"c":20714.5,"v":27.637}
{"ts":1667050020000,"o":20714.5,"h":20747,"l":20714,"c":20746.5,"v":195.485}
{"ts":1667050080000,"o":20746.5,"h":20747,"l":20742.5,"c":20742.5,"v":95.451}
{"ts":1667050140000,"o":20742.5,"h":20743,"l":20738.5,"c":20739,"v":39.228}
{"ts":1667050200000,"o":20739,"h":20745.5,"l":20738.5,"c":20745.5,"v":32.08}
{"ts":1667050260000,"o":20745.5,"h":20750,"l":20745,"c":20749.5,"v":95.032}
{"ts":1667050320000,"o":20749.5,"h":20750,"l":20744,"c":20744,"v":37.682}
{"ts":1667050380000,"o":20744,"h":20744.5,"l":20726.5,"c":20726.5,"v":66.765}
{"ts":1667050440000,"o":20726.5,"h":20730,"l":20716,"c":20716.5,"v":42.813}
{"ts":1667050500000,"o":20716.5,"h":20716.5,"l":20706,"c":20709,"v":66.112}
{"ts":1667050560000,"o":20709,"h":20709,"l":20708.5,"c":20709,"v":70.28}
{"ts":1667050620000,"o":20709,"h":20709,"l":20703,"c":20703.5,"v":25.674}
{"ts":1667050680000,"o":20703.5,"h":20710,"l":20700.5,"c":20706,"v":36.763}
{"ts":1667050740000,"o":20706,"h":20706,"l":20687,"c":20690,"v":118.602}
{"ts":1667050800000,"o":20690,"h":20700.5,"l":20690,"c":20700,"v":43.943}
{"ts":1667050860000,"o":20700,"h":20711,"l":20700,"c":20711,"v":58.298}
{"ts":1667050920000,"o":20711,"h":20711,"l":20710,"c":20710.5,"v":24.816}
{"ts":1667050980000,"o":20710.5,"h":20712,"l":20704,"c":20711.5,"v":42.027}
{"ts":1667051040000,"o":20711.5,"h":20712,"l":20697,"c":20700.5,"v":76.285}
{"ts":1667051100000,"o":20700.5,"h":20701.5,"l":20688.5,"c":20688.5,"v":92.706}
{"ts":1667051160000,"o":20688.5,"h":20695,"l":20683.5,"c":20694.5,"v":95.803}
{"ts":1667051220000,"o":20694.5,"h":20695,"l":20691,"c":20691.5,"v":43.037}
{"ts":1667051280000,"o":20691.5,"h":20691.5,"l":20690.5,"c":20691,"v":12.59}
{"ts":1667051340000,"o":20691,"h":20697.5,"l":20690.5,"c":20697.5,"v":56.548}
{"ts":1667051400000,"o":20697.5,"h":20705,"l":20697,"c":20705,"v":62.483}
{"ts":1667051460000,"o":20705,"h":20713,"l":20704.5,"c":20713,"v":49.16}
{"ts":1667051520000,"o":20713,"h":20713,"l":20712.5,"c":20712.5,"v":62.805}
{"ts":1667051580000,"o":20712.5,"h":20720,"l":20712.5,"c":20719.5,"v":58.989}
{"ts":1667051640000,"o":20719.5,"h":20720,"l":20719,"c":20719,"v":8.652}
{"ts":1667051700000,"o":20719,"h":20719.5,"l":20719,"c":20719.5,"v":6.591}
{"ts":1667051760000,"o":20719.5,"h":20719.5,"l":20719,"c":20719.5,"v":9.64}
{"ts":1667051820000,"o":20719.5,"h":20730,"l":20719,"c":20730,"v":112.538}
{"ts":1667051880000,"o":20730,"h":20759.5,"l":20729.5,"c":20754,"v":267.272}
{"ts":1667051940000,"o":20754,"h":20768,"l":20753.5,"c":20768,"v":140.31}
{"ts":1667052000000,"o":20768,"h":20768,"l":20755,"c":20755,"v":135.341}
{"ts":1667052060000,"o":20755,"h":20755.5,"l":20749,"c":20749,"v":52.94}
{"ts":1667052120000,"o":20749,"h":20798,"l":20749,"c":20784,"v":477.647}
{"ts":1667052180000,"o":20784,"h":20807,"l":20782.5,"c":20782.5,"v":467.908}
{"ts":1667052240000,"o":20782.5,"h":20799.5,"l":20779.5,"c":20794,"v":175.218}
{"ts":1667052300000,"o":20794,"h":20794,"l":20777,"c":20777,"v":75.25}
{"ts":1667052360000,"o":20777,"h":20787.5,"l":20777,"c":20787,"v":34.446}
{"ts":1667052420000,"o":20787,"h":20787.5,"l":20781,"c":20781,"v":34.121}
{"ts":1667052480000,"o":20781,"h":20806.5,"l":20781,"c":20798.5,"v":99.284}
{"ts":1667052540000,"o":20798.5,"h":20816,"l":20798.5,"c":20812,"v":384.054}
{"ts":1667052600000,"o":20812,"h":20816,"l":20804,"c":20806.5,"v":159.605}
{"ts":1667052660000,"o":20806.5,"h":20842.5,"l":20806,"c":20831.5,"v":306.806}
{"ts":1667052720000,"o":20831.5,"h":20846,"l":20820.5,"c":20833,"v":181.947}
{"ts":1667052780000,"o":20833,"h":20833,"l":20817,"c":20827,"v":98.387}
{"ts":1667052840000,"o":20827,"h":20862,"l":20827,"c":20838.5,"v":657.647}
{"ts":1667052900000,"o":20838.5,"h":20859.5,"l":20830,"c":20851.5,"v":233.271}
{"ts":1667052960000,"o":20851.5,"h":20914,"l":20851.5,"c":20902,"v":932.851}
{"ts":1667053020000,"o":20902,"h":20924,"l":20893,"c":20924,"v":397.989}
{"ts":1667053080000,"o":20924,"h":20924,"l":20887,"c":20887,"v":420.579}
{"ts":1667053140000,"o":20887,"h":20887.5,"l":20861,"c":20863,"v":381.694}
{"ts":1667053200000,"o":20863,"h":20875,"l":20861,"c":20861.5,"v":167.646}
{"ts":1667053260000,"o":20861.5,"h":20861.5,"l":20837.5,"c":20844.5,"v":237.421}
{"ts":1667053320000,"o":20844.5,"h":20851,"l":20815,"c":20818.5,"v":182.346}
{"ts":1667053380000,"o":20818.5,"h":20831,"l":20804.5,"c":20817.5,"v":304.666}
{"ts":1667053440000,"o":20817.5,"h":20826,"l":20808,"c":20808,"v":87.959}
{"ts":1667053500000,"o":20808,"h":20830,"l":20808,"c":20830,"v":107.386}
{"ts":1667053560000,"o":20830,"h":20836,"l":20818.5,"c":20819,"v":58.156}
{"ts":1667053620000,"o":20819,"h":20840,"l":20818.5,"c":20837,"v":92.949}
{"ts":1667053680000,"o":20837,"h":20855.5,"l":20836.5,"c":20842.5,"v":104.684}
{"ts":1667053740000,"o":20842.5,"h":20842.5,"l":20820,"c":20820.5,"v":105.918}
{"ts":1667053800000,"o":20820.5,"h":20826,"l":20819.5,"c":20820,"v":36.564}
{"ts":1667053860000,"o":20820,"h":20820,"l":20810,"c":20810,"v":98.686}
{"ts":1667053920000,"o":20810,"h":20810.5,"l":20788,"c":20788,"v":170.534}
{"ts":1667053980000,"o":20788,"h":20788.5,"l":20774.5,"c":20779.5,"v":428.515}
{"ts":1667054040000,"o":20779.5,"h":20793,"l":20777.5,"c":20790,"v":118.52}
{"ts":1667054100000,"o":20790,"h":20798.5,"l":20789.5,"c":20791.5,"v":73.581}
{"ts":1667054160000,"o":20791.5,"h":20798,"l":20791,"c":20797.5,"v":52.844}
{"ts":1667054220000,"o":20797.5,"h":20808,"l":20796.5,"c":20797,"v":343.85}
{"ts":1667054280000,"o":20797,"h":20806,"l":20796.5,"c":20804,"v":75.29}
{"ts":1667054340000,"o":20804,"h":20804,"l":20803.5,"c":20804,"v":16.456}
{"ts":1667054400000,"o":20804,"h":20804,"l":20802,"c":20803.5,"v":34.034}
{"ts":1667054460000,"o":20803.5,"h":20817,"l":20803.5,"c":20809,"v":145.198}
{"ts":1667054520000,"o":20809,"h":20811,"l":20809,"c":20811,"v":72.746}
{"ts":1667054580000,"o":20811,"h":20828.5,"l":20811,"c":20820,"v":71.26}
{"ts":1667054640000,"o":20820,"h":20820,"l":20810,"c":20810,"v":41.639}
{"ts":1667054700000,"o":20810,"h":20814.5,"l":20800,"c":20800.5,"v":34.922}
{"ts":1667054760000,"o":20800.5,"h":20800.5,"l":20782,"c":20782.5,"v":156.15}
{"ts":1667054820000,"o":20782.5,"h":20782.5,"l":20776,"c":20776.5,"v":90.477}
{"ts":1667054880000,"o":20776.5,"h":20776.5,"l":20767,"c":20767,"v":141.966}
{"ts":1667054940000,"o":20767,"h":20777.5,"l":20767,"c":20777.5,"v":61.099}
{"ts":1667055000000,"o":20777.5,"h":20782.5,"l":20777,"c":20782.5,"v":32.827}
{"ts":1667055060000,"o":20782.5,"h":20782.5,"l":20782,"c":20782.5,"v":19.837}
{"ts":1667055120000,"o":20782.5,"h":20786.5,"l":20782,"c":20786.5,"v":103.612}
{"ts":1667055180000,"o":20786.5,"h":20787,"l":20786,"c":20786.5,"v":25.398}
{"ts":1667055240000,"o":20786.5,"h":20787,"l":20786,"c":20786.5,"v":39.12}
{"ts":1667055300000,"o":20786.5,"h":20786.5,"l":20786,"c":20786,"v":13.37}
{"ts":1667055360000,"o":20786,"h":20786.5,"l":20786,"c":20786,"v":16.881}
{"ts":1667055420000,"o":20786,"h":20803,"l":20786,"c":20801.5,"v":100.277}
{"ts":1667055480000,"o":20801.5,"h":20801.5,"l":20796,"c":20796.5,"v":19.848}
{"ts":1667055540000,"o":20796.5,"h":20803,"l":20796,"c":20798,"v":54.444}
{"ts":1667055600000,"o":20798,"h":20805.5,"l":20797.5,"c":20805.5,"v":70.326}
{"ts":1667055660000,"o":20805.5,"h":20805.5,"l":20799.5,"c":20800,"v":47.644}
{"ts":1667055720000,"o":20800,"h":20800,"l":20795.5,"c":20795.5,"v":69.675}
{"ts":1667055780000,"o":20795.5,"h":20796,"l":20785,"c":20785.5,"v":88.311}
{"ts":1667055840000,"o":20785.5,"h":20793.5,"l":20785,"c":20793,"v":41.838}
{"ts":1667055900000,"o":20793,"h":20843.5,"l":20793,"c":20836,"v":216.89}
{"ts":1667055960000,"o":20836,"h":20839,"l":20830,"c":20830.5,"v":98.289}
{"ts":1667056020000,"o":20830.5,"h":20847,"l":20830.5,"c":20835.5,"v":74.291}
{"ts":1667056080000,"o":20835.5,"h":20837.5,"l":20833,"c":20833,"v":36.17}
{"ts":1667056140000,"o":20833,"h":20833.5,"l":20817.5,"c":20829.5,"v":99.932}
{"ts":1667056200000,"o":20829.5,"h":20838.5,"l":20829.5,"c":20836.5,"v":37.535}
{"ts":1667056260000,"o":20836.5,"h":20849.5,"l":20836,"c":20846.5,"v":97.429}
{"ts":1667056320000,"o":20846.5,"h":20854,"l":20834,"c":20836,"v":108.935}
{"ts":1667056380000,"o":20836,"h":20836,"l":20835.5,"c":20835.5,"v":38.915}
{"ts":1667056440000,"o":20835.5,"h":20837.5,"l":20835.5,"c":20837,"v":46.193}
{"ts":1667056500000,"o":20837,"h":20837.5,"l":20813,"c":20816.5,"v":105.197}
{"ts":1667056560000,"o":20816.5,"h":20819.5,"l":20815,"c":20819,"v":35.469}
{"ts":1667056620000,"o":20819,"h":20825,"l":20819,"c":20821.5,"v":11.216}
{"ts":1667056680000,"o":20821.5,"h":20855,"l":20821,"c":20854.5,"v":94.441}
{"ts":1667056740000,"o":20854.5,"h":20854.5,"l":20846.5,"c":20846.5,"v":145.79}
{"ts":1667056800000,"o":20846.5,"h":20872,"l":20846.5,"c":20856,"v":326.172}
{"ts":1667056860000,"o":20856,"h":20864,"l":20856,"c":20859,"v":32.717}
{"ts":1667056920000,"o":20859,"h":20867,"l":20859,"c":20866.5,"v":51.725}
{"ts":1667056980000,"o":20866.5,"h":20874,"l":20866,"c":20867.5,"v":74.049}
{"ts":1667057040000,"o":20867.5,"h":20867.5,"l":20865,"c":20865,"v":118.436}
{"ts":1667057100000,"o":20865,"h":20865.5,"l":20857,"c":20857,"v":79.27}
{"ts":1667057160000,"o":20857,"h":20857.5,"l":20839.5,"c":20849.5,"v":42.15}
{"ts":1667057220000,"o":20849.5,"h":20867,"l":20849.5,"c":20864.5,"v":46.177}
{"ts":1667057280000,"o":20864.5,"h":20886.5,"l":20864.5,"c":20876.5,"v":175.167}
{"ts":1667057340000,"o":20876.5,"h":20917.5,"l":20876,"c":20898,"v":747.362}
{"ts":1667057400000,"o":20898,"h":20898.5,"l":20866,"c":20875,"v":375.186}
{"ts":1667057460000,"o":20875,"h":20882,"l":20866.5,"c":20871.5,"v":61.848}
{"ts":1667057520000,"o":20871.5,"h":20872,"l":20855.5,"c":20866.5,"v":72.365}
{"ts":1667057580000,"o":20866.5,"h":20900,"l":20866.5,"c":20897,"v":233.07}
{"ts":1667057640000,"o":20897,"h":20897.5,"l":20887,"c":20896,"v":231.429}
{"ts":1667057700000,"o":20896,"h":20937,"l":20896,"c":20921.5,"v":643.824}
{"ts":1667057760000,"o":20921.5,"h":20921.5,"l":20910,"c":20911,"v":128.45}
{"ts":1667057820000,"o":20911,"h":20911,"l":20863,"c":20872,"v":385.792}
{"ts":1667057880000,"o":20872,"h":20872.5,"l":20844.5,"c":20850.5,"v":177.578}
{"ts":1667057940000,"o":20850.5,"h":20850.5,"l":20820.5,"c":20824,"v":249.012}
{"ts":1667058000000,"o":20824,"h":20850,"l":20824,"c":20849.5,"v":83.387}
{"ts":1667058060000,"o":20849.5,"h":20862.5,"l":20831.5,"c":20845.5,"v":132.544}
{"ts":1667058120000,"o":20845.5,"h":20853.5,"l":20840.5,"c":20843,"v":82.343}
{"ts":1667058180000,"o":20843,"h":20860.5,"l":20843,"c":20856,"v":54.91}
{"ts":1667058240000,"o":20856,"h":20876.5,"l":20845,"c":20872,"v":115.009}
{"ts":1667058300000,"o":20872,"h":20872,"l":20856.5,"c":20857,"v":85.713}
{"ts":1667058360000,"o":20857,"h":20867,"l":20850.5,"c":20867,"v":64.149}
{"ts":1667058420000,"o":20867,"h":20867,"l":20858,"c":20863,"v":17.677}
{"ts":1667058480000,"o":20863,"h":20865,"l":20863,"c":20864.5,"v":51.372}
{"ts":1667058540000,"o":20864.5,"h":20865,"l":20853,"c":20858.5,"v":78.313}
{"ts":1667058600000,"o":20858.5,"h":20859,"l":20856.5,"c":20856.5,"v":47.194}
{"ts":1667058660000,"o":20856.5,"h":20857,"l":20849,"c":20849,"v":23.65}
{"ts":1667058720000,"o":20849,"h":20859,"l":20849,"c":20859,"v":23.398}
{"ts":1667058780000,"o":20859,"h":20865,"l":20856.5,"c":20856.5,"v":50.095}
{"ts":1667058840000,"o":20856.5,"h":20856.5,"l":20844,"c":20844.5,"v":75.17}
{"ts":1667058900000,"o":20844.5,"h":20875,"l":20844,"c":20874.5,"v":62.979}
{"ts":1667058960000,"o":20874.5,"h":20905.5,"l":20874.5,"c":20901.5,"v":279.239}
{"ts":1667059020000,"o":20901.5,"h":20915.5,"l":20898.5,"c":20902,"v":176.331}
{"ts":1667059080000,"o":20902,"h":20915,"l":20902,"c":20910.5,"v":92.895}
{"ts":1667059140000,"o":20910.5,"h":20915,"l":20902.5,"c":20914.5,"v":53.163}
{"ts":1667059200000,"o":20914.5,"h":20920,"l":20906,"c":20906,"v":257.499}
{"ts":1667059260000,"o":20906,"h":20940,"l":20896.5,"c":20926,"v":244.202}
{"ts":1667059320000,"o":20926,"h":20968,"l":20915,"c":20930.5,"v":735.318}
{"ts":1667059380000,"o":20930.5,"h":20934.5,"l":20894,"c":20898,"v":173.789}
{"ts":1667059440000,"o":20898,"h":20898,"l":20871.5,"c":20872,"v":179.907}
{"ts":1667059500000,"o":20872,"h":20872,"l":20846.5,"c":20862.5,"v":206.045}
{"ts":1667059560000,"o":20862.5,"h":20886,"l":20862,"c":20884.5,"v":91.479}
{"ts":1667059620000,"o":20884.5,"h":20909.5,"l":20884.5,"c":20900,"v":153.517}
{"ts":1667059680000,"o":20900,"h":20901.5,"l":20891,"c":20891,"v":43.868}
{"ts":1667059740000,"o":20891,"h":20917,"l":20891,"c":20908.5,"v":127.103}
{"ts":1667059800000,"o":20908.5,"h":20912.5,"l":20898,"c":20912.5,"v":104.104}
{"ts":1667059860000,"o":20912.5,"h":20917.5,"l":20909,"c":20909.5,"v":125.275}
{"ts":1667059920000,"o":20909.5,"h":20917,"l":20903,"c":20917,"v":62.587}
{"ts":1667059980000,"o":20917,"h":20920,"l":20914,"c":20914.5,"v":175.047}
{"ts":1667060040000,"o":20914.5,"h":20921.5,"l":20914.5,"c":20918.5,"v":79.049}
{"ts":1667060100000,"o":20918.5,"h":20929,"l":20914.5,"c":20922,"v":116.329}
{"ts":1667060160000,"o":20922,"h":20922.5,"l":20899,"c":20899,"v":82.437}
{"ts":1667060220000,"o":20899,"h":20913.5,"l":20885.5,"c":20891,"v":97.91}
{"ts":1667060280000,"o":20891,"h":20910,"l":20890.5,"c":20898.5,"v":77.799}
{"ts":1667060340000,"o":20898.5,"h":20899,"l":20882.5,"c":20882.5,"v":62.807}
{"ts":1667060400000,"o":20882.5,"h":20898,"l":20882.5,"c":20896,"v":49.077}
{"ts":1667060460000,"o":20896,"h":20896.5,"l":20890,"c":20890.5,"v":28.182}
{"ts":1667060520000,"o":20890.5,"h":20890.5,"l":20866.5,"c":20866.5,"v":97.178}
{"ts":1667060580000,"o":20866.5,"h":20882.5,"l":20866.5,"c":20867.5,"v":85.11}
{"ts":1667060640000,"o":20867.5,"h":20876,"l":20867,"c":20875.5,"v":53.801}
{"ts":1667060700000,"o":20875.5,"h":20880,"l":20875,"c":20879.5,"v":63.025}
{"ts":1667060760000,"o":20879.5,"h":20880,"l":20870,"c":20870.5,"v":29.733}
{"ts":1667060820000,"o":20870.5,"h":20870.5,"l":20857,"c":20857.5,"v":47.118}
{"ts":1667060880000,"o":20857.5,"h":20870,"l":20857,"c":20863,"v":31.109}
{"ts":1667060940000,"o":20863,"h":20863,"l":20858,"c":20858.5,"v":48.62}
{"ts":1667061000000,"o":20858.5,"h":20858.5,"l":20857.5,"c":20858,"v":66.609}
{"ts":1667061060000,"o":20858,"h":20858,"l":20857.5,"c":20858,"v":30.738}
{"ts":1667061120000,"o":20858,"h":20873,"l":20857.5,"c":20872,"v":111.1}
{"ts":1667061180000,"o":20872,"h":20886.5,"l":20871.5,"c":20881.5,"v":128.811}
{"ts":1667061240000,"o":20881.5,"h":20881.5,"l":20874.5,"c":20875,"v":22.213}
{"ts":1667061300000,"o":20875,"h":20875,"l":20861,"c":20861.5,"v":61.533}
{"ts":1667061360000,"o":20861.5,"h":20873.5,"l":20858.5,"c":20870,"v":268.971}
{"ts":1667061420000,"o":20870,"h":20870.5,"l":20862,"c":20862.5,"v":15.567}
{"ts":1667061480000,"o":20862.5,"h":20862.5,"l":20841.5,"c":20844.5,"v":118.158}
{"ts":1667061540000,"o":20844.5,"h":20845.5,"l":20844,"c":20844.5,"v":23.339}
{"ts":1667061600000,"o":20844.5,"h":20859.5,"l":20844,"c":20856.5,"v":25.102}
{"ts":1667061660000,"o":20856.5,"h":20880,"l":20856.5,"c":20874,"v":141.522}
{"ts":1667061720000,"o":20874,"h":20874,"l":20873.5,"c":20873.5,"v":14.212}
{"ts":1667061780000,"o":20873.5,"h":20879,"l":20873.5,"c":20878.5,"v":33.109}
{"ts":1667061840000,"o":20878.5,"h":20890.5,"l":20878.5,"c":20890.5,"v":63.864}
{"ts":1667061900000,"o":20890.5,"h":20897,"l":20890.5,"c":20893,"v":33.454}
{"ts":1667061960000,"o":20893,"h":20893.5,"l":20884,"c":20893,"v":30.305}
{"ts":1667062020000,"o":20893,"h":20900,"l":20893,"c":20899.5,"v":62.473}
{"ts":1667062080000,"o":20899.5,"h":20924.5,"l":20899.5,"c":20908,"v":219.864}
{"ts":1667062140000,"o":20908,"h":20908,"l":20889,"c":20889.5,"v":50.733}
{"ts":1667062200000,"o":20889.5,"h":20909.5,"l":20886,"c":20909.5,"v":65.795}
{"ts":1667062260000,"o":20909.5,"h":20909.5,"l":20898.5,"c":20903.5,"v":17.065}
{"ts":1667062320000,"o":20903.5,"h":20906.5,"l":20892,"c":20900,"v":57.099}
{"ts":1667062380000,"o":20900,"h":20900,"l":20895.5,"c":20900,"v":27.756}
{"ts":1667062440000,"o":20900,"h":20900,"l":20890,"c":20890.5,"v":25.233}
{"ts":1667062500000,"o":20890.5,"h":20910,"l":20890,"c":20909.5,"v":59.098}
{"ts":1667062560000,"o":20909.5,"h":20913,"l":20873,"c":20873.5,"v":170.884}
{"ts":1667062620000,"o":20873.5,"h":20873.5,"l":20850.5,"c":20857,"v":190.078}
{"ts":1667062680000,"o":20857,"h":20857.5,"l":20852.5,"c":20856.5,"v":26.907}
{"ts":1667062740000,"o":20856.5,"h":20856.5,"l":20850.5,"c":20850.5,"v":39.067}
{"ts":1667062800000,"o":20850.5,"h":20853,"l":20847.5,"c":20848,"v":40.752}
{"ts":1667062860000,"o":20848,"h":20848,"l":20845.5,"c":20845.5,"v":62.867}
{"ts":1667062920000,"o":20845.5,"h":20851,"l":20845.5,"c":20851,"v":38.972}
{"ts":1667062980000,"o":20851,"h":20851,"l":20832.5,"c":20846,"v":101.527}
{"ts":1667063040000,"o":20846,"h":20863.5,"l":20845.5,"c":20863.5,"v":119.787}
{"ts":1667063100000,"o":20863.5,"h":20882,"l":20863,"c":20874,"v":70.164}
{"ts":1667063160000,"o":20874,"h":20881.5,"l":20868,"c":20868,"v":83.786}
{"ts":1667063220000,"o":20868,"h":20868.5,"l":20862,"c":20862,"v":16.477}
{"ts":1667063280000,"o":20862,"h":20862.5,"l":20853.5,"c":20854,"v":21.417}
{"ts":1667063340000,"o":20854,"h":20857.5,"l":20853.5,"c":20857.5,"v":15.231}
{"ts":1667063400000,"o":20857.5,"h":20866.5,"l":20857,"c":20862,"v":18.665}
{"ts":1667063460000,"o":20862,"h":20865,"l":20861.5,"c":20864.5,"v":6.632}
{"ts":1667063520000,"o":20864.5,"h":20865,"l":20862.5,"c":20863,"v":12.818}
{"ts":1667063580000,"o":20863,"h":20863,"l":20860,"c":20860.5,"v":13.698}
{"ts":1667063640000,"o":20860.5,"h":20871.5,"l":20859.5,"c":20867.5,"v":93.386}
{"ts":1667063700000,"o":20867.5,"h":20875,"l":20867.5,"c":20874.5,"v":24.227}
{"ts":1667063760000,"o":20874.5,"h":20886.5,"l":20874,"c":20874.5,"v":45.918}
{"ts":1667063820000,"o":20874.5,"h":20874.5,"l":20872,"c":20872.5,"v":7.26}
{"ts":1667063880000,"o":20872.5,"h":20872.5,"l":20864,"c":20864.5,"v":23.849}
{"ts":1667063940000,"o":20864.5,"h":20864.5,"l":20864,"c":20864.5,"v":11.836}
{"ts":1667064000000,"o":20864.5,"h":20864.5,"l":20847,"c":20847,"v":39.225}
{"ts":1667064060000,"o":20847,"h":20847.5,"l":20835,"c":20843,"v":60.539}
{"ts":1667064120000,"o":20843,"h":20852.5,"l":20843,"c":20852,"v":26.482}
{"ts":1667064180000,"o":20852,"h":20852.5,"l":20852,"c":20852,"v":20.935}
{"ts":1667064240000,"o":20852,"h":20852.5,"l":20844,"c":20844.5,"v":22.433}
{"ts":1667064300000,"o":20844.5,"h":20844.5,"l":20844,"c":20844,"v":12.865}
{"ts":1667064360000,"o":20844,"h":20850,"l":20844,"c":20850,"v":23.246}
{"ts":1667064420000,"o":20850,"h":20850,"l":20849.5,"c":20850,"v":7.661}
{"ts":1667064480000,"o":20850,"h":20850,"l":20849.5,"c":20850,"v":22.75}
{"ts":1667064540000,"o":20850,"h":20850,"l":20849.5,"c":20849.5,"v":11.808}
{"ts":1667064600000,"o":20849.5,"h":20850,"l":20849.5,"c":20850,"v":21.24}
{"ts":1667064660000,"o":20850,"h":20850,"l":20844,"c":20844.5,"v":21.253}
{"ts":1667064720000,"o":20844.5,"h":20846,"l":20844,"c":20845.5,"v":16.281}
{"ts":1667064780000,"o":20845.5,"h":20862.5,"l":20845.5,"c":20862,"v":32.644}
{"ts":1667064840000,"o":20862,"h":20874.5,"l":20862,"c":20874.5,"v":55.433}
{"ts":1667064900000,"o":20874.5,"h":20875,"l":20869,"c":20875,"v":27.205}
{"ts":1667064960000,"o":20875,"h":20895,"l":20874.5,"c":20894.5,"v":196.698}
{"ts":1667065020000,"o":20894.5,"h":20900,"l":20887.5,"c":20898,"v":60.489}
{"ts":1667065080000,"o":20898,"h":20898,"l":20893,"c":20895.5,"v":26.989}
{"ts":1667065140000,"o":20895.5,"h":20905.5,"l":20887.5,"c":20888,"v":41.936}
{"ts":1667065200000,"o":20888,"h":20903,"l":20880,"c":20902.5,"v":118.568}
{"ts":1667065260000,"o":20902.5,"h":20902.5,"l":20900.5,"c":20900.5,"v":37.058}
{"ts":1667065320000,"o":20900.5,"h":20907.5,"l":20900.5,"c":20904.5,"v":108.031}
{"ts":1667065380000,"o":20904.5,"h":20905.5,"l":20901.5,"c":20905,"v":114.547}
{"ts":1667065440000,"o":20905,"h":20905,"l":20891.5,"c":20901.5,"v":90.509}
{"ts":1667065500000,"o":20901.5,"h":20920,"l":20901,"c":20914.5,"v":92.187}
{"ts":1667065560000,"o":20914.5,"h":20920,"l":20897.5,"c":20901,"v":112.127}
{"ts":1667065620000,"o":20901,"h":20901.5,"l":20888,"c":20893,"v":67.15}
{"ts":1667065680000,"o":20893,"h":20893.5,"l":20877,"c":20888.5,"v":60.83}
{"ts":1667065740000,"o":20888.5,"h":20924.5,"l":20888.5,"c":20917,"v":80.487}
{"ts":1667065800000,"o":20917,"h":20954,"l":20917,"c":20942.5,"v":522.379}
{"ts":1667065860000,"o":20942.5,"h":20965,"l":20937,"c":20959,"v":339.092}
{"ts":1667065920000,"o":20959,"h":20959.5,"l":20895,"c":20919.5,"v":511.218}
{"ts":1667065980000,"o":20919.5,"h":20920,"l":20855,"c":20859.5,"v":289.927}
{"ts":1667066040000,"o":20859.5,"h":20867.5,"l":20839.5,"c":20840,"v":229.332}
{"ts":1667066100000,"o":20840,"h":20847,"l":20788,"c":20797.5,"v":754.067}
{"ts":1667066160000,"o":20797.5,"h":20808.5,"l":20767,"c":20780.5,"v":424.343}
{"ts":1667066220000,"o":20780.5,"h":20808.5,"l":20775.5,"c":20802,"v":170.131}
{"ts":1667066280000,"o":20802,"h":20825.5,"l":20801.5,"c":20810,"v":233.482}
{"ts":1667066340000,"o":20810,"h":20810,"l":20800,"c":20800.5,"v":105.648}
{"ts":1667066400000,"o":20800.5,"h":20800.5,"l":20745,"c":20755.5,"v":423.564}
{"ts":1667066460000,"o":20755.5,"h":20773,"l":20747,"c":20764,"v":343.953}
{"ts":1667066520000,"o":20764,"h":20788,"l":20757,"c":20788,"v":154.276}
{"ts":1667066580000,"o":20788,"h":20788,"l":20774.5,"c":20787,"v":63.297}
{"ts":1667066640000,"o":20787,"h":20827.5,"l":20780,"c":20827.5,"v":486.117}
{"ts":1667066700000,"o":20827.5,"h":20843,"l":20815,"c":20842.5,"v":202.567}
{"ts":1667066760000,"o":20842.5,"h":20843,"l":20832.5,"c":20833,"v":50.247}
{"ts":1667066820000,"o":20833,"h":20833,"l":20820,"c":20831,"v":104.249}
{"ts":1667066880000,"o":20831,"h":20831,"l":20812,"c":20817.5,"v":69.292}
{"ts":1667066940000,"o":20817.5,"h":20818,"l":20795.5,"c":20809.5,"v":56.72}
{"ts":1667067000000,"o":20809.5,"h":20821,"l":20809.5,"c":20820.5,"v":18.904}
{"ts":1667067060000,"o":20820.5,"h":20829,"l":20820.5,"c":20822.5,"v":23.992}
{"ts":1667067120000,"o":20822.5,"h":20839.5,"l":20820,"c":20839,"v":37.344}
{"ts":1667067180000,"o":20839,"h":20839.5,"l":20828.5,"c":20828.5,"v":52.467}
{"ts":1667067240000,"o":20828.5,"h":20831.5,"l":20826,"c":20831.5,"v":40.261}
{"ts":1667067300000,"o":20831.5,"h":20849,"l":20829.5,"c":20840.5,"v":183.484}
{"ts":1667067360000,"o":20840.5,"h":20867,"l":20840.5,"c":20856,"v":180.263}
{"ts":1667067420000,"o":20856,"h":20856.5,"l":20837.5,"c":20842,"v":74.545}
{"ts":1667067480000,"o":20842,"h":20842,"l":20830.5,"c":20831,"v":57.178}
{"ts":1667067540000,"o":20831,"h":20838,"l":20830.5,"c":20831.5,"v":14.999}
{"ts":1667067600000,"o":20831.5,"h":20831.5,"l":20822.5,"c":20823,"v":67.573}
{"ts":1667067660000,"o":20823,"h":20823,"l":20808,"c":20812,"v":42.109}
{"ts":1667067720000,"o":20812,"h":20812,"l":20787,"c":20787,"v":110.073}
{"ts":1667067780000,"o":20787,"h":20801,"l":20787,"c":20801,"v":36.89}
{"ts":1667067840000,"o":20801,"h":20801,"l":20784.5,"c":20792,"v":18.997}
{"ts":1667067900000,"o":20792,"h":20800,"l":20789.5,"c":20800,"v":23.682}
{"ts":1667067960000,"o":20800,"h":20812.5,"l":20799.5,"c":20800.5,"v":56.358}
{"ts":1667068020000,"o":20800.5,"h":20809,"l":20800,"c":20806.5,"v":29.877}
{"ts":1667068080000,"o":20806.5,"h":20815.5,"l":20806,"c":20815.5,"v":51.946}
{"ts":1667068140000,"o":20815.5,"h":20820,"l":20804,"c":20819.5,"v":80.249}
{"ts":1667068200000,"o":20819.5,"h":20823.5,"l":20798,"c":20798,"v":52.239}
{"ts":1667068260000,"o":20798,"h":20798.5,"l":20798,"c":20798,"v":25.535}
{"ts":1667068320000,"o":20798,"h":20801,"l":20798,"c":20798,"v":7.873}
{"ts":1667068380000,"o":20798,"h":20798.5,"l":20781,"c":20787,"v":60.702}
{"ts":1667068440000,"o":20787,"h":20794.5,"l":20787,"c":20790,"v":39.714}
{"ts":1667068500000,"o":20790,"h":20790,"l":20782,"c":20786,"v":77.78}
{"ts":1667068560000,"o":20786,"h":20786,"l":20780,"c":20780,"v":88.552}
{"ts":1667068620000,"o":20780,"h":20797,"l":20780,"c":20796.5,"v":177.055}
{"ts":1667068680000,"o":20796.5,"h":20805,"l":20796.5,"c":20804.5,"v":54.087}
{"ts":1667068740000,"o":20804.5,"h":20805.5,"l":20804.5,"c":20805,"v":18.402}
{"ts":1667068800000,"o":20805,"h":20815,"l":20805,"c":20814.5,"v":21.069}
{"ts":1667068860000,"o":20814.5,"h":20820,"l":20814.5,"c":20819.5,"v":24.615}
{"ts":1667068920000,"o":20819.5,"h":20823,"l":20819.5,"c":20822.5,"v":7.406}
{"ts":1667068980000,"o":20822.5,"h":20828.5,"l":20822.5,"c":20828,"v":12.53}
{"ts":1667069040000,"o":20828,"h":20850,"l":20828,"c":20836,"v":108.46}
{"ts":1667069100000,"o":20836,"h":20846.5,"l":20832,"c":20834.5,"v":43.002}
{"ts":1667069160000,"o":20834.5,"h":20837.5,"l":20828,"c":20837.5,"v":19.472}
{"ts":1667069220000,"o":20837.5,"h":20837.5,"l":20828,"c":20828.5,"v":8.192}
{"ts":1667069280000,"o":20828.5,"h":20828.5,"l":20828,"c":20828,"v":9.02}
{"ts":1667069340000,"o":20828,"h":20840,"l":20828,"c":20839.5,"v":43.067}
{"ts":1667069400000,"o":20839.5,"h":20844.5,"l":20837,"c":20837.5,"v":49.825}
{"ts":1667069460000,"o":20837.5,"h":20844,"l":20830.5,"c":20844,"v":20.744}
{"ts":1667069520000,"o":20844,"h":20844,"l":20837,"c":20837,"v":19.739}
{"ts":1667069580000,"o":20837,"h":20844,"l":20837,"c":20843.5,"v":21.262}
{"ts":1667069640000,"o":20843.5,"h":20844,"l":20835,"c":20835,"v":28.878}
{"ts":1667069700000,"o":20835,"h":20835.5,"l":20834.5,"c":20835,"v":7.613}
{"ts":1667069760000,"o":20835,"h":20835,"l":20826.5,"c":20827,"v":46.493}
{"ts":1667069820000,"o":20827,"h":20827,"l":20806.5,"c":20813,"v":146.732}
{"ts":1667069880000,"o":20813,"h":20833,"l":20813,"c":20833,"v":29.795}
{"ts":1667069940000,"o":20833,"h":20841.5,"l":20832.5,"c":20841.5,"v":13.822}
{"ts":1667070000000,"o":20841.5,"h":20846,"l":20829,"c":20829.5,"v":28.255}
{"ts":1667070060000,"o":20829.5,"h":20837,"l":20829,"c":20836.5,"v":3.704}
{"ts":1667070120000,"o":20836.5,"h":20837,"l":20836.5,"c":20837,"v":17.375}
{"ts":1667070180000,"o":20837,"h":20837,"l":20823.5,"c":20824,"v":45.872}
{"ts":1667070240000,"o":20824,"h":20824,"l":20820.5,"c":20821,"v":12.239}
{"ts":1667070300000,"o":20821,"h":20821,"l":20813.5,"c":20819,"v":11.968}
{"ts":1667070360000,"o":20819,"h":20819,"l":20806.5,"c":20810.5,"v":15.97}
{"ts":1667070420000,"o":20810.5,"h":20824,"l":20810.5,"c":20823.5,"v":21.346}
{"ts":1667070480000,"o":20823.5,"h":20824,"l":20823.5,"c":20823.5,"v":8.27}
{"ts":1667070540000,"o":20823.5,"h":20824,"l":20820.5,"c":20821,"v":9.252}
{"ts":1667070600000,"o":20821,"h":20821,"l":20817.5,"c":20817.5,"v":7.144}
{"ts":1667070660000,"o":20817.5,"h":20818,"l":20814,"c":20814.5,"v":6.375}
{"ts":1667070720000,"o":20814.5,"h":20816,"l":20809.5,"c":20811.5,"v":7.941}
{"ts":1667070780000,"o":20811.5,"h":20821,"l":20809.5,"c":20818,"v":7.419}
{"ts":1667070840000,"o":20818,"h":20821,"l":20817.5,"c":20821,"v":7.814}
{"ts":1667070900000,"o":20821,"h":20821,"l":20808.5,"c":20809,"v":10.915}
{"ts":1667070960000,"o":20809,"h":20818.5,"l":20804.5,"c":20818,"v":33.371}
{"ts":1667071020000,"o":20818,"h":20824,"l":20818,"c":20824,"v":15.972}
{"ts":1667071080000,"o":20824,"h":20827,"l":20823.5,"c":20827,"v":143.242}
{"ts":1667071140000,"o":20827,"h":20827,"l":20809.5,"c":20810,"v":31.158}
{"ts":1667071200000,"o":20810,"h":20810,"l":20809.5,"c":20810,"v":7.336}
{"ts":1667071260000,"o":20810,"h":20814.5,"l":20805.5,"c":20814,"v":54.51}
{"ts":1667071320000,"o":20814,"h":20827,"l":20814,"c":20826.5,"v":33.287}
{"ts":1667071380000,"o":20826.5,"h":20832.5,"l":20826.5,"c":20832,"v":52.598}
{"ts":1667071440000,"o":20832,"h":20832.5,"l":20832,"c":20832.5,"v":22.231}
{"ts":1667071500000,"o":20832.5,"h":20832.5,"l":20826.5,"c":20827,"v":6.81}
{"ts":1667071560000,"o":20827,"h":20827,"l":20819,"c":20819,"v":6.505}
{"ts":1667071620000,"o":20819,"h":20830,"l":20819,"c":20829.5,"v":15.245}
{"ts":1667071680000,"o":20829.5,"h":20832,"l":20829.5,"c":20831.5,"v":16.018}
{"ts":1667071740000,"o":20831.5,"h":20839.5,"l":20831.5,"c":20838,"v":12.131}
{"ts":1667071800000,"o":20838,"h":20838,"l":20833.5,"c":20834,"v":14.279}
{"ts":1667071860000,"o":20834,"h":20834,"l":20820,"c":20820,"v":21.587}
{"ts":1667071920000,"o":20820,"h":20820.5,"l":20811.5,"c":20811.5,"v":15.602}
{"ts":1667071980000,"o":20811.5,"h":20820.5,"l":20811.5,"c":20820.5,"v":34.403}
{"ts":1667072040000,"o":20820.5,"h":20820.5,"l":20813.5,"c":20814,"v":18.276}
{"ts":1667072100000,"o":20814,"h":20814,"l":20798.5,"c":20803.5,"v":41.803}
{"ts":1667072160000,"o":20803.5,"h":20803.5,"l":20790.5,"c":20791,"v":112.346}
{"ts":1667072220000,"o":20791,"h":20808,"l":20786,"c":20807.5,"v":59.574}
{"ts":1667072280000,"o":20807.5,"h":20807.5,"l":20791,"c":20798.5,"v":79.211}
{"ts":1667072340000,"o":20798.5,"h":20799,"l":20796,"c":20796,"v":10.14}
{"ts":1667072400000,"o":20796,"h":20801,"l":20796,"c":20800.5,"v":22.281}
{"ts":1667072460000,"o":20800.5,"h":20801,"l":20791,"c":20791,"v":28.416}
{"ts":1667072520000,"o":20791,"h":20791.5,"l":20787,"c":20791,"v":21.981}
{"ts":1667072580000,"o":20791,"h":20799,"l":20785,"c":20785.5,"v":75.483}
{"ts":1667072640000,"o":20785.5,"h":20799,"l":20785.5,"c":20798.5,"v":21.25}
{"ts":1667072700000,"o":20798.5,"h":20807.5,"l":20798.5,"c":20807,"v":25.263}
{"ts":1667072760000,"o":20807,"h":20810,"l":20807,"c":20809.5,"v":29.189}
{"ts":1667072820000,"o":20809.5,"h":20810,"l":20801,"c":20801,"v":10.404}
{"ts":1667072880000,"o":20801,"h":20801.5,"l":20791.5,"c":20791.5,"v":18.288}
{"ts":1667072940000,"o":20791.5,"h":20792,"l":20783,"c":20783,"v":36.248}
{"ts":1667073000000,"o":20783,"h":20788,"l":20783,"c":20787.5,"v":24.16}
{"ts":1667073060000,"o":20787.5,"h":20798.5,"l":20787.5,"c":20798,"v":35.653}
{"ts":1667073120000,"o":20798,"h":20803.5,"l":20798,"c":20803,"v":16.502}
{"ts":1667073180000,"o":20803,"h":20820,"l":20803,"c":20820,"v":140.373}
{"ts":1667073240000,"o":20820,"h":20820,"l":20814,"c":20820,"v":85.166}
{"ts":1667073300000,"o":20820,"h":20826,"l":20819,"c":20819.5,"v":73.19}
{"ts":1667073360000,"o":20819.5,"h":20830,"l":20819,"c":20827,"v":28.099}
{"ts":1667073420000,"o":20827,"h":20832.5,"l":20824.5,"c":20829,"v":83.678}
{"ts":1667073480000,"o":20829,"h":20829.5,"l":20826,"c":20826.5,"v":8.519}
{"ts":1667073540000,"o":20826.5,"h":20826.5,"l":20826,"c":20826,"v":13.689}
{"ts":1667073600000,"o":20826,"h":20826.5,"l":20826,"c":20826.5,"v":33.308}
{"ts":1667073660000,"o":20826.5,"h":20835,"l":20826,"c":20835,"v":21.88}
{"ts":1667073720000,"o":20835,"h":20835,"l":20823,"c":20823,"v":86.113}
{"ts":1667073780000,"o":20823,"h":20823.5,"l":20819.5,"c":20820,"v":21.693}
{"ts":1667073840000,"o":20820,"h":20820,"l":20819.5,"c":20819.5,"v":3.48}
{"ts":1667073900000,"o":20819.5,"h":20820,"l":20812.5,"c":20813,"v":36.787}
{"ts":1667073960000,"o":20813,"h":20824,"l":20812.5,"c":20818,"v":33.107}
{"ts":1667074020000,"o":20818,"h":20819,"l":20818,"c":20818.5,"v":13.71}
{"ts":1667074080000,"o":20818.5,"h":20821,"l":20818.5,"c":20818.5,"v":10.579}
{"ts":1667074140000,"o":20818.5,"h":20823.5,"l":20818.5,"c":20823,"v":16.245}
{"ts":1667074200000,"o":20823,"h":20825.5,"l":20823,"c":20825,"v":7.676}
{"ts":1667074260000,"o":20825,"h":20835,"l":20825,"c":20835,"v":22.016}
{"ts":1667074320000,"o":20835,"h":20842.5,"l":20834.5,"c":20840.5,"v":78.922}
{"ts":1667074380000,"o":20840.5,"h":20840.5,"l":20835.5,"c":20836,"v":19.17}
{"ts":1667074440000,"o":20836,"h":20836,"l":20834.5,"c":20834.5,"v":69.154}
{"ts":1667074500000,"o":20834.5,"h":20836,"l":20834.5,"c":20836,"v":9.369}
{"ts":1667074560000,"o":20836,"h":20839.5,"l":20835.5,"c":20837.5,"v":30.562}
{"ts":1667074620000,"o":20837.5,"h":20837.5,"l":20837,"c":20837.5,"v":16.161}
{"ts":1667074680000,"o":20837.5,"h":20837.5,"l":20829.5,"c":20829.5,"v":26.57}
{"ts":1667074740000,"o":20829.5,"h":20830,"l":20814,"c":20819.5,"v":17.785}
{"ts":1667074800000,"o":20819.5,"h":20830,"l":20819.5,"c":20829.5,"v":9.736}
{"ts":1667074860000,"o":20829.5,"h":20858,"l":20829.5,"c":20857.5,"v":329.587}
{"ts":1667074920000,"o":20857.5,"h":20858,"l":20848.5,"c":20854,"v":150.945}
{"ts":1667074980000,"o":20854,"h":20854,"l":20843,"c":20843,"v":15.371}
{"ts":1667075040000,"o":20843,"h":20843.5,"l":20834.5,"c":20834.5,"v":35.056}
{"ts":1667075100000,"o":20834.5,"h":20837.5,"l":20834.5,"c":20837,"v":13.72}
{"ts":1667075160000,"o":20837,"h":20840,"l":20835.5,"c":20835.5,"v":15.214}
{"ts":1667075220000,"o":20835.5,"h":20836,"l":20834,"c":20834.5,"v":11.941}
{"ts":1667075280000,"o":20834.5,"h":20838.5,"l":20834,"c":20838.5,"v":6.915}
{"ts":1667075340000,"o":20838.5,"h":20838.5,"l":20838,"c":20838.5,"v":3.866}
{"ts":1667075400000,"o":20838.5,"h":20838.5,"l":20838,"c":20838.5,"v":22.861}
{"ts":1667075460000,"o":20838.5,"h":20838.5,"l":20838,"c":20838,"v":51.765}
{"ts":1667075520000,"o":20838,"h":20838.5,"l":20836,"c":20836,"v":11.908}
{"ts":1667075580000,"o":20836,"h":20838.5,"l":20836,"c":20838,"v":11.754}
{"ts":1667075640000,"o":20838,"h":20852.5,"l":20838,"c":20848.5,"v":37.512}
{"ts":1667075700000,"o":20848.5,"h":20848.5,"l":20848,"c":20848,"v":21.474}
{"ts":1667075760000,"o":20848,"h":20855,"l":20848,"c":20849,"v":84.677}
{"ts":1667075820000,"o":20849,"h":20849.5,"l":20848,"c":20848.5,"v":23.493}
{"ts":1667075880000,"o":20848.5,"h":20848.5,"l":20838.5,"c":20839,"v":19.743}
{"ts":1667075940000,"o":20839,"h":20839,"l":20822.5,"c":20822.5,"v":115.852}
{"ts":1667076000000,"o":20822.5,"h":20838.5,"l":20822.5,"c":20838,"v":52.811}
{"ts":1667076060000,"o":20838,"h":20842.5,"l":20838,"c":20842.5,"v":7.73}
{"ts":1667076120000,"o":20842.5,"h":20845,"l":20840,"c":20840.5,"v":7.881}
{"ts":1667076180000,"o":20840.5,"h":20840.5,"l":20835.5,"c":20836,"v":49.989}
{"ts":1667076240000,"o":20836,"h":20836,"l":20835.5,"c":20835.5,"v":5.324}
{"ts":1667076300000,"o":20835.5,"h":20849,"l":20835.5,"c":20849,"v":21.356}
{"ts":1667076360000,"o":20849,"h":20849,"l":20846.5,"c":20846.5,"v":7.775}
{"ts":1667076420000,"o":20846.5,"h":20854,"l":20846.5,"c":20853.5,"v":52.297}
{"ts":1667076480000,"o":20853.5,"h":20853.5,"l":20849.5,"c":20849.5,"v":27.079}
{"ts":1667076540000,"o":20849.5,"h":20871,"l":20849.5,"c":20861,"v":157.321}
{"ts":1667076600000,"o":20861,"h":20861,"l":20853.5,"c":20853.5,"v":29.686}
{"ts":1667076660000,"o":20853.5,"h":20856.5,"l":20853.5,"c":20854,"v":8.518}
{"ts":1667076720000,"o":20854,"h":20854,"l":20846.5,"c":20851,"v":21.184}
{"ts":1667076780000,"o":20851,"h":20855.5,"l":20850.5,"c":20855.5,"v":54.398}
{"ts":1667076840000,"o":20855.5,"h":20855.5,"l":20850,"c":20850.5,"v":9.372}
{"ts":1667076900000,"o":20850.5,"h":20850.5,"l":20842.5,"c":20843,"v":9.701}
{"ts":1667076960000,"o":20843,"h":20843,"l":20838,"c":20838.5,"v":18.573}
{"ts":1667077020000,"o":20838.5,"h":20840.5,"l":20838.5,"c":20840.5,"v":2.97}
{"ts":1667077080000,"o":20840.5,"h":20841,"l":20840.5,"c":20841,"v":5.794}
{"ts":1667077140000,"o":20841,"h":20848,"l":20838.5,"c":20838.5,"v":36.406}
{"ts":1667077200000,"o":20838.5,"h":20839,"l":20838.5,"c":20838.5,"v":6.79}
{"ts":1667077260000,"o":20838.5,"h":20841.5,"l":20838.5,"c":20841,"v":16.818}
{"ts":1667077320000,"o":20841,"h":20851,"l":20841,"c":20850.5,"v":21.446}
{"ts":1667077380000,"o":20850.5,"h":20851,"l":20850.5,"c":20851,"v":4.053}
{"ts":1667077440000,"o":20851,"h":20851,"l":20850.5,"c":20851,"v":12.017}
{"ts":1667077500000,"o":20851,"h":20851,"l":20840.5,"c":20841,"v":13.919}
{"ts":1667077560000,"o":20841,"h":20842,"l":20839.5,"c":20842,"v":60.749}
{"ts":1667077620000,"o":20842,"h":20846.5,"l":20842,"c":20846,"v":17.626}
{"ts":1667077680000,"o":20846,"h":20853,"l":20846,"c":20852.5,"v":24.185}
{"ts":1667077740000,"o":20852.5,"h":20867,"l":20852.5,"c":20865,"v":53.984}
{"ts":1667077800000,"o":20865,"h":20895,"l":20865,"c":20887,"v":330.967}
{"ts":1667077860000,"o":20887,"h":20887,"l":20886.5,"c":20887,"v":70.104}
{"ts":1667077920000,"o":20887,"h":20887,"l":20886,"c":20886.5,"v":16.13}
{"ts":1667077980000,"o":20886.5,"h":20886.5,"l":20868.5,"c":20875.5,"v":126.007}
{"ts":1667078040000,"o":20875.5,"h":20883.5,"l":20875,"c":20883.5,"v":20.829}
{"ts":1667078100000,"o":20883.5,"h":20883.5,"l":20880,"c":20880,"v":16.346}
{"ts":1667078160000,"o":20880,"h":20887,"l":20880,"c":20883.5,"v":13.192}
{"ts":1667078220000,"o":20883.5,"h":20886.5,"l":20883,"c":20883.5,"v":32.778}
{"ts":1667078280000,"o":20883.5,"h":20883.5,"l":20876,"c":20878.5,"v":67.024}
{"ts":1667078340000,"o":20878.5,"h":20887.5,"l":20878.5,"c":20887,"v":17.632}
{"ts":1667078400000,"o":20887,"h":20889,"l":20882.5,"c":20882.5,"v":41.203}
{"ts":1667078460000,"o":20882.5,"h":20882.5,"l":20880.5,"c":20880.5,"v":15.698}
{"ts":1667078520000,"o":20880.5,"h":20881.5,"l":20876,"c":20876.5,"v":103.469}
{"ts":1667078580000,"o":20876.5,"h":20876.5,"l":20861,"c":20866,"v":70.341}
{"ts":1667078640000,"o":20866,"h":20870.5,"l":20866,"c":20870,"v":7.462}
{"ts":1667078700000,"o":20870,"h":20873.5,"l":20870,"c":20873.5,"v":7.023}
{"ts":1667078760000,"o":20873.5,"h":20874,"l":20873,"c":20874,"v":6.463}
{"ts":1667078820000,"o":20874,"h":20881.5,"l":20873.5,"c":20881.5,"v":23.85}
{"ts":1667078880000,"o":20881.5,"h":20884.5,"l":20873.5,"c":20874,"v":28.335}
{"ts":1667078940000,"o":20874,"h":20874,"l":20864.5,"c":20865,"v":12.532}
{"ts":1667079000000,"o":20865,"h":20865,"l":20860,"c":20862,"v":10.34}
{"ts":1667079060000,"o":20862,"h":20862.5,"l":20859,"c":20859.5,"v":9.535}
{"ts":1667079120000,"o":20859.5,"h":20859.5,"l":20858,"c":20858.5,"v":6.31}
{"ts":1667079180000,"o":20858.5,"h":20862,"l":20858,"c":20862,"v":7.431}
{"ts":1667079240000,"o":20862,"h":20862,"l":20861,"c":20861.5,"v":5.632}
{"ts":1667079300000,"o":20861.5,"h":20861.5,"l":20861,"c":20861.5,"v":7.288}
{"ts":1667079360000,"o":20861.5,"h":20867,"l":20861,"c":20866.5,"v":22.106}
{"ts":1667079420000,"o":20866.5,"h":20867,"l":20866.5,"c":20867,"v":7.966}
{"ts":1667079480000,"o":20867,"h":20877,"l":20867,"c":20872.5,"v":18.574}
{"ts":1667079540000,"o":20872.5,"h":20873,"l":20872.5,"c":20872.5,"v":18.138}
{"ts":1667079600000,"o":20872.5,"h":20877,"l":20872.5,"c":20877,"v":25.923}
{"ts":1667079660000,"o":20877,"h":20880.5,"l":20876.5,"c":20880,"v":34.839}
{"ts":1667079720000,"o":20880,"h":20884,"l":20880,"c":20883.5,"v":17.205}
{"ts":1667079780000,"o":20883.5,"h":20884,"l":20883.5,"c":20884,"v":9.072}
{"ts":1667079840000,"o":20884,"h":20884,"l":20880.5,"c":20880.5,"v":47.195}
{"ts":1667079900000,"o":20880.5,"h":20881,"l":20880.5,"c":20881,"v":11.652}
{"ts":1667079960000,"o":20881,"h":20881,"l":20879,"c":20879,"v":26.26}
{"ts":1667080020000,"o":20879,"h":20879.5,"l":20879,"c":20879.5,"v":20.213}
{"ts":1667080080000,"o":20879.5,"h":20879.5,"l":20879,"c":20879.5,"v":23.374}
{"ts":1667080140000,"o":20879.5,"h":20879.5,"l":20877,"c":20877,"v":11.256}
{"ts":1667080200000,"o":20877,"h":20877.5,"l":20868,"c":20868.5,"v":18.411}
{"ts":1667080260000,"o":20868.5,"h":20868.5,"l":20867,"c":20867,"v":16.047}
{"ts":1667080320000,"o":20867,"h":20867,"l":20853.5,"c":20853.5,"v":29.052}
{"ts":1667080380000,"o":20853.5,"h":20854,"l":20852.5,"c":20853,"v":12.022}
{"ts":1667080440000,"o":20853,"h":20853,"l":20832.5,"c":20833,"v":147.857}
{"ts":1667080500000,"o":20833,"h":20843.5,"l":20832.5,"c":20843.5,"v":48.549}
{"ts":1667080560000,"o":20843.5,"h":20843.5,"l":20843,"c":20843,"v":15.371}
{"ts":1667080620000,"o":20843,"h":20843.5,"l":20843,"c":20843.5,"v":7.25}
{"ts":1667080680000,"o":20843.5,"h":20843.5,"l":20841.5,"c":20842,"v":8.714}
{"ts":1667080740000,"o":20842,"h":20842,"l":20836.5,"c":20837,"v":16.485}
{"ts":1667080800000,"o":20837,"h":20837,"l":20827,"c":20827.5,"v":47.308}
{"ts":1667080860000,"o":20827.5,"h":20827.5,"l":20827,"c":20827.5,"v":37.299}
{"ts":1667080920000,"o":20827.5,"h":20843.5,"l":20827,"c":20843,"v":40.714}
{"ts":1667080980000,"o":20843,"h":20843.5,"l":20843,"c":20843,"v":28.897}
{"ts":1667081040000,"o":20843,"h":20843.5,"l":20831.5,"c":20832,"v":25.427}
{"ts":1667081100000,"o":20832,"h":20832,"l":20791.5,"c":20802.5,"v":244.983}
{"ts":1667081160000,"o":20802.5,"h":20819.5,"l":20802,"c":20818,"v":63.272}
{"ts":1667081220000,"o":20818,"h":20822.5,"l":20805,"c":20805.5,"v":12.868}
{"ts":1667081280000,"o":20805.5,"h":20805.5,"l":20789,"c":20793.5,"v":155.768}
{"ts":1667081340000,"o":20793.5,"h":20794,"l":20770.5,"c":20782.5,"v":162.368}
{"ts":1667081400000,"o":20782.5,"h":20789.5,"l":20780,"c":20789,"v":47.859}
{"ts":1667081460000,"o":20789,"h":20794.5,"l":20783.5,"c":20783.5,"v":79.097}
{"ts":1667081520000,"o":20783.5,"h":20783.5,"l":20750,"c":20750.5,"v":395.237}
{"ts":1667081580000,"o":20750.5,"h":20769.5,"l":20750,"c":20769,"v":172.937}
{"ts":1667081640000,"o":20769,"h":20776,"l":20769,"c":20775.5,"v":53.839}
{"ts":1667081700000,"o":20775.5,"h":20780.5,"l":20769,"c":20769.5,"v":63.273}
{"ts":1667081760000,"o":20769.5,"h":20776,"l":20769,"c":20769.5,"v":60.006}
{"ts":1667081820000,"o":20769.5,"h":20769.5,"l":20764.5,"c":20764.5,"v":19.624}
{"ts":1667081880000,"o":20764.5,"h":20767.5,"l":20754,"c":20767,"v":82.069}
{"ts":1667081940000,"o":20767,"h":20780,"l":20767,"c":20780,"v":41.3}
{"ts":1667082000000,"o":20780,"h":20780,"l":20775.5,"c":20776,"v":11.376}
{"ts":1667082060000,"o":20776,"h":20779,"l":20763,"c":20779,"v":32.765}
{"ts":1667082120000,"o":20779,"h":20790.5,"l":20757.5,"c":20758,"v":647.055}
{"ts":1667082180000,"o":20758,"h":20758,"l":20722,"c":20743.5,"v":512.158}
{"ts":1667082240000,"o":20743.5,"h":20751,"l":20743.5,"c":20750.5,"v":36.729}
{"ts":1667082300000,"o":20750.5,"h":20751,"l":20740,"c":20747,"v":66.755}
{"ts":1667082360000,"o":20747,"h":20756.5,"l":20746.5,"c":20756,"v":42.837}
{"ts":1667082420000,"o":20756,"h":20763,"l":20756,"c":20758,"v":34.326}
{"ts":1667082480000,"o":20758,"h":20767,"l":20758,"c":20766.5,"v":20.026}
{"ts":1667082540000,"o":20766.5,"h":20767,"l":20750,"c":20750,"v":19.073}
{"ts":1667082600000,"o":20750,"h":20761,"l":20750,"c":20752,"v":23.011}
{"ts":1667082660000,"o":20752,"h":20764.5,"l":20746,"c":20764.5,"v":32.882}
{"ts":1667082720000,"o":20764.5,"h":20768.5,"l":20764,"c":20768.5,"v":20.198}
{"ts":1667082780000,"o":20768.5,"h":20768.5,"l":20763,"c":20763,"v":14.38}
{"ts":1667082840000,"o":20763,"h":20770,"l":20763,"c":20769.5,"v":33.838}
{"ts":1667082900000,"o":20769.5,"h":20770,"l":20769.5,"c":20770,"v":8.849}
{"ts":1667082960000,"o":20770,"h":20770,"l":20766,"c":20766.5,"v":18.891}
{"ts":1667083020000,"o":20766.5,"h":20774.5,"l":20766,"c":20774,"v":38.505}
{"ts":1667083080000,"o":20774,"h":20774.5,"l":20769,"c":20769.5,"v":9.867}
{"ts":1667083140000,"o":20769.5,"h":20771.5,"l":20762.5,"c":20771,"v":32.968}
{"ts":1667083200000,"o":20771,"h":20771.5,"l":20757.5,"c":20758,"v":14.734}
{"ts":1667083260000,"o":20758,"h":20771,"l":20757.5,"c":20768.5,"v":62.729}
{"ts":1667083320000,"o":20768.5,"h":20768.5,"l":20768,"c":20768,"v":6.096}
{"ts":1667083380000,"o":20768,"h":20768.5,"l":20754.5,"c":20754.5,"v":24.053}
{"ts":1667083440000,"o":20754.5,"h":20758.5,"l":20752,"c":20752.5,"v":32.166}
{"ts":1667083500000,"o":20752.5,"h":20759.5,"l":20741.5,"c":20751,"v":46.323}
{"ts":1667083560000,"o":20751,"h":20760,"l":20751,"c":20760,"v":15.937}
{"ts":1667083620000,"o":20760,"h":20760,"l":20750,"c":20750.5,"v":14.008}
{"ts":1667083680000,"o":20750.5,"h":20750.5,"l":20702,"c":20731.5,"v":369.911}
{"ts":1667083740000,"o":20731.5,"h":20731.5,"l":20704.5,"c":20721.5,"v":177.687}
{"ts":1667083800000,"o":20721.5,"h":20722,"l":20701,"c":20701,"v":69.88}
{"ts":1667083860000,"o":20701,"h":20710.5,"l":20701,"c":20710,"v":76.927}
{"ts":1667083920000,"o":20710,"h":20720,"l":20710,"c":20720,"v":46.92}
{"ts":1667083980000,"o":20720,"h":20720,"l":20706.5,"c":20707,"v":53.958}
{"ts":1667084040000,"o":20707,"h":20707,"l":20691.5,"c":20706.5,"v":242.2}
{"ts":1667084100000,"o":20706.5,"h":20723.5,"l":20706,"c":20719,"v":91.318}
{"ts":1667084160000,"o":20719,"h":20732,"l":20715,"c":20731.5,"v":47.15}
{"ts":1667084220000,"o":20731.5,"h":20738.5,"l":20731.5,"c":20735.5,"v":26.911}
{"ts":1667084280000,"o":20735.5,"h":20747,"l":20735,"c":20746.5,"v":50.304}
{"ts":1667084340000,"o":20746.5,"h":20756.5,"l":20746.5,"c":20750,"v":40.306}
{"ts":1667084400000,"o":20750,"h":20750,"l":20735,"c":20742.5,"v":63.232}
{"ts":1667084460000,"o":20742.5,"h":20747.5,"l":20738.5,"c":20739,"v":23.728}
{"ts":1667084520000,"o":20739,"h":20739,"l":20732,"c":20736.5,"v":57.554}
{"ts":1667084580000,"o":20736.5,"h":20740,"l":20734.5,"c":20739.5,"v":58.766}
{"ts":1667084640000,"o":20739.5,"h":20742.5,"l":20734.5,"c":20734.5,"v":15.945}
{"ts":1667084700000,"o":20734.5,"h":20735,"l":20734.5,"c":20735,"v":46.651}
{"ts":1667084760000,"o":20735,"h":20735,"l":20730,"c":20730.5,"v":34.479}
{"ts":1667084820000,"o":20730.5,"h":20730.5,"l":20722,"c":20722.5,"v":26.623}
{"ts":1667084880000,"o":20722.5,"h":20728.5,"l":20722,"c":20728,"v":28.789}
{"ts":1667084940000,"o":20728,"h":20731.5,"l":20728,"c":20731.5,"v":21.518}
{"ts":1667085000000,"o":20731.5,"h":20731.5,"l":20728,"c":20728.5,"v":14.733}
{"ts":1667085060000,"o":20728.5,"h":20735,"l":20728,"c":20734,"v":18.676}
{"ts":1667085120000,"o":20734,"h":20748,"l":20734,"c":20747.5,"v":26.823}
{"ts":1667085180000,"o":20747.5,"h":20751,"l":20741.5,"c":20750.5,"v":31.214}
{"ts":1667085240000,"o":20750.5,"h":20754.5,"l":20750.5,"c":20754.5,"v":25.707}
{"ts":1667085300000,"o":20754.5,"h":20760.5,"l":20754,"c":20760.5,"v":84.394}
{"ts":1667085360000,"o":20760.5,"h":20764,"l":20760,"c":20763.5,"v":50.425}
{"ts":1667085420000,"o":20763.5,"h":20768,"l":20763,"c":20765,"v":32.94}
{"ts":1667085480000,"o":20765,"h":20765,"l":20764.5,"c":20765,"v":13.645}
{"ts":1667085540000,"o":20765,"h":20765,"l":20764.5,"c":20764.5,"v":38.827}
{"ts":1667085600000,"o":20764.5,"h":20765,"l":20764.5,"c":20764.5,"v":13.721}
{"ts":1667085660000,"o":20764.5,"h":20765,"l":20760,"c":20760.5,"v":31.578}
{"ts":1667085720000,"o":20760.5,"h":20771.5,"l":20760,"c":20771,"v":32.931}
{"ts":1667085780000,"o":20771,"h":20771.5,"l":20771,"c":20771.5,"v":14.711}
{"ts":1667085840000,"o":20771.5,"h":20772,"l":20763.5,"c":20772,"v":27.963}
{"ts":1667085900000,"o":20772,"h":20772,"l":20763.5,"c":20769,"v":44.391}
{"ts":1667085960000,"o":20769,"h":20769.5,"l":20767.5,"c":20768,"v":61.591}
{"ts":1667086020000,"o":20768,"h":20768,"l":20760,"c":20760,"v":23.355}
{"ts":1667086080000,"o":20760,"h":20763.5,"l":20760,"c":20763,"v":4.779}
{"ts":1667086140000,"o":20763,"h":20763.5,"l":20760,"c":20760.5,"v":7.71}
{"ts":1667086200000,"o":20760.5,"h":20763.5,"l":20758,"c":20758.5,"v":55.567}
{"ts":1667086260000,"o":20758.5,"h":20767.5,"l":20758,"c":20767,"v":23.951}
{"ts":1667086320000,"o":20767,"h":20781,"l":20767,"c":20781,"v":49.525}
{"ts":1667086380000,"o":20781,"h":20784.5,"l":20780.5,"c":20781.5,"v":160.591}
{"ts":1667086440000,"o":20781.5,"h":20782,"l":20781.5,"c":20782,"v":14.093}
{"ts":1667086500000,"o":20782,"h":20782,"l":20777,"c":20777.5,"v":15.718}
{"ts":1667086560000,"o":20777.5,"h":20777.5,"l":20777,"c":20777,"v":17.988}
{"ts":1667086620000,"o":20777,"h":20777.5,"l":20777,"c":20777.5,"v":9.515}
{"ts":1667086680000,"o":20777.5,"h":20777.5,"l":20777,"c":20777,"v":31.575}
{"ts":1667086740000,"o":20777,"h":20780,"l":20777,"c":20780,"v":35.572}
{"ts":1667086800000,"o":20780,"h":20791.5,"l":20779.5,"c":20790.5,"v":120.252}
{"ts":1667086860000,"o":20790.5,"h":20790.5,"l":20784,"c":20784.5,"v":9.81}
{"ts":1667086920000,"o":20784.5,"h":20788,"l":20779.5,"c":20787.5,"v":13.025}
{"ts":1667086980000,"o":20787.5,"h":20795,"l":20787.5,"c":20795,"v":44.507}
{"ts":1667087040000,"o":20795,"h":20795,"l":20791,"c":20791.5,"v":13.791}
{"ts":1667087100000,"o":20791.5,"h":20791.5,"l":20791,"c":20791.5,"v":48.61}
{"ts":1667087160000,"o":20791.5,"h":20791.5,"l":20791,"c":20791,"v":49.426}
{"ts":1667087220000,"o":20791,"h":20791.5,"l":20791,"c":20791,"v":9.118}
{"ts":1667087280000,"o":20791,"h":20795,"l":20791,"c":20794.5,"v":6.098}
{"ts":1667087340000,"o":20794.5,"h":20795,"l":20794.5,"c":20795,"v":7.788}
{"ts":1667087400000,"o":20795,"h":20795,"l":20794.5,"c":20795,"v":9.549}
{"ts":1667087460000,"o":20795,"h":20795,"l":20794.5,"c":20794.5,"v":16.383}
{"ts":1667087520000,"o":20794.5,"h":20798.5,"l":20794.5,"c":20798.5,"v":25.358}
{"ts":1667087580000,"o":20798.5,"h":20798.5,"l":20798,"c":20798,"v":28.167}
{"ts":1667087640000,"o":20798,"h":20798.5,"l":20798,"c":20798,"v":8.635}
{"ts":1667087700000,"o":20798,"h":20798.5,"l":20798,"c":20798,"v":16.185}
{"ts":1667087760000,"o":20798,"h":20798,"l":20795,"c":20795,"v":25.277}
{"ts":1667087820000,"o":20795,"h":20795.5,"l":20795,"c":20795,"v":7.299}
{"ts":1667087880000,"o":20795,"h":20795.5,"l":20795,"c":20795.5,"v":8.034}
{"ts":1667087940000,"o":20795.5,"h":20795.5,"l":20795,"c":20795,"v":4.7}
{"ts":1667088000000,"o":20795,"h":20799,"l":20792,"c":20798.5,"v":101.659}
{"ts":1667088060000,"o":20798.5,"h":20810.5,"l":20798.5,"c":20810,"v":111.922}
{"ts":1667088120000,"o":20810,"h":20810,"l":20800.5,"c":20801,"v":24.707}
{"ts":1667088180000,"o":20801,"h":20812,"l":20800.5,"c":20801.5,"v":56.926}
{"ts":1667088240000,"o":20801.5,"h":20801.5,"l":20792,"c":20792.5,"v":37.841}
{"ts":1667088300000,"o":20792.5,"h":20792.5,"l":20774.5,"c":20785,"v":80.581}
{"ts":1667088360000,"o":20785,"h":20799.5,"l":20785,"c":20799,"v":33.083}
{"ts":1667088420000,"o":20799,"h":20819.5,"l":20799,"c":20819,"v":67.24}
{"ts":1667088480000,"o":20819,"h":20819.5,"l":20819,"c":20819.5,"v":16.935}
{"ts":1667088540000,"o":20819.5,"h":20819.5,"l":20801.5,"c":20801.5,"v":36.705}
{"ts":1667088600000,"o":20801.5,"h":20809,"l":20800,"c":20800.5,"v":15.06}
{"ts":1667088660000,"o":20800.5,"h":20800.5,"l":20790,"c":20790,"v":11.346}
{"ts":1667088720000,"o":20790,"h":20790.5,"l":20785.5,"c":20786,"v":13.446}
{"ts":1667088780000,"o":20786,"h":20786,"l":20779.5,"c":20779.5,"v":21.087}
{"ts":1667088840000,"o":20779.5,"h":20791,"l":20779.5,"c":20790.5,"v":9.259}
{"ts":1667088900000,"o":20790.5,"h":20791,"l":20782,"c":20782,"v":11.214}
{"ts":1667088960000,"o":20782,"h":20784.5,"l":20782,"c":20784.5,"v":8.522}
{"ts":1667089020000,"o":20784.5,"h":20793,"l":20784,"c":20792.5,"v":6.049}
{"ts":1667089080000,"o":20792.5,"h":20793,"l":20790,"c":20790,"v":9.068}
{"ts":1667089140000,"o":20790,"h":20790,"l":20781,"c":20785,"v":35.898}
{"ts":1667089200000,"o":20785,"h":20785.5,"l":20760,"c":20760,"v":50.765}
{"ts":1667089260000,"o":20760,"h":20772.5,"l":20760,"c":20772,"v":11.75}
{"ts":1667089320000,"o":20772,"h":20772.5,"l":20772,"c":20772,"v":23.008}
{"ts":1667089380000,"o":20772,"h":20772.5,"l":20757.5,"c":20757.5,"v":49.029}
{"ts":1667089440000,"o":20757.5,"h":20763,"l":20752.5,"c":20752.5,"v":19.193}
{"ts":1667089500000,"o":20752.5,"h":20753,"l":20732,"c":20732,"v":103.727}
{"ts":1667089560000,"o":20732,"h":20732.5,"l":20728,"c":20728.5,"v":51.845}
{"ts":1667089620000,"o":20728.5,"h":20738.5,"l":20728,"c":20735.5,"v":29.218}
{"ts":1667089680000,"o":20735.5,"h":20744.5,"l":20735,"c":20742.5,"v":30.863}
{"ts":1667089740000,"o":20742.5,"h":20742.5,"l":20733,"c":20733.5,"v":14.601}
{"ts":1667089800000,"o":20733.5,"h":20733.5,"l":20722.5,"c":20722.5,"v":39.82}
{"ts":1667089860000,"o":20722.5,"h":20723,"l":20718,"c":20718.5,"v":27.087}
{"ts":1667089920000,"o":20718.5,"h":20718.5,"l":20718,"c":20718.5,"v":12.944}
{"ts":1667089980000,"o":20718.5,"h":20726.5,"l":20718,"c":20724.5,"v":91.28}
{"ts":1667090040000,"o":20724.5,"h":20725,"l":20719.5,"c":20719.5,"v":24.648}
{"ts":1667090100000,"o":20719.5,"h":20720,"l":20714.5,"c":20718.5,"v":38.033}
{"ts":1667090160000,"o":20718.5,"h":20721.5,"l":20714.5,"c":20714.5,"v":80.226}
{"ts":1667090220000,"o":20714.5,"h":20715,"l":20710.5,"c":20711,"v":25.485}
{"ts":1667090280000,"o":20711,"h":20711,"l":20708,"c":20710.5,"v":23.585}
{"ts":1667090340000,"o":20710.5,"h":20713.5,"l":20710.5,"c":20713,"v":17.96}
{"ts":1667090400000,"o":20713,"h":20727,"l":20713,"c":20724,"v":233.636}
{"ts":1667090460000,"o":20724,"h":20724,"l":20721.5,"c":20721.5,"v":24.948}
{"ts":1667090520000,"o":20721.5,"h":20723,"l":20721.5,"c":20723,"v":29.154}
{"ts":1667090580000,"o":20723,"h":20723,"l":20722.5,"c":20723,"v":25.399}
{"ts":1667090640000,"o":20723,"h":20723,"l":20721.5,"c":20721.5,"v":90.42}
{"ts":1667090700000,"o":20721.5,"h":20721.5,"l":20712.5,"c":20712.5,"v":74.57}
{"ts":1667090760000,"o":20712.5,"h":20721,"l":20712.5,"c":20716,"v":163.19}
{"ts":1667090820000,"o":20716,"h":20723,"l":20716,"c":20722.5,"v":50.724}
{"ts":1667090880000,"o":20722.5,"h":20723,"l":20722.5,"c":20723,"v":16.364}
{"ts":1667090940000,"o":20723,"h":20723,"l":20710,"c":20710.5,"v":29.793}
{"ts":1667091000000,"o":20710.5,"h":20710.5,"l":20698,"c":20698.5,"v":63.051}
{"ts":1667091060000,"o":20698.5,"h":20705.5,"l":20698,"c":20705.5,"v":50.172}
{"ts":1667091120000,"o":20705.5,"h":20705.5,"l":20697.5,"c":20698,"v":40.673}
{"ts":1667091180000,"o":20698,"h":20706.5,"l":20697.5,"c":20706,"v":23.581}
{"ts":1667091240000,"o":20706,"h":20706.5,"l":20706,"c":20706.5,"v":7.888}
{"ts":1667091300000,"o":20706.5,"h":20706.5,"l":20702,"c":20702.5,"v":17.867}
{"ts":1667091360000,"o":20702.5,"h":20702.5,"l":20700,"c":20700.5,"v":14.76}
{"ts":1667091420000,"o":20700.5,"h":20700.5,"l":20700,"c":20700.5,"v":5.878}
{"ts":1667091480000,"o":20700.5,"h":20702,"l":20695.5,"c":20696,"v":32.84}
{"ts":1667091540000,"o":20696,"h":20698,"l":20695,"c":20697.5,"v":35.519}
{"ts":1667091600000,"o":20697.5,"h":20698,"l":20697.5,"c":20697.5,"v":41.62}
{"ts":1667091660000,"o":20697.5,"h":20705,"l":20692.5,"c":20704.5,"v":78.618}
{"ts":1667091720000,"o":20704.5,"h":20714.5,"l":20704.5,"c":20714,"v":42.548}
{"ts":1667091780000,"o":20714,"h":20721,"l":20714,"c":20720.5,"v":37.065}
{"ts":1667091840000,"o":20720.5,"h":20721.5,"l":20720.5,"c":20721,"v":57.572}
{"ts":1667091900000,"o":20721,"h":20721.5,"l":20721,"c":20721.5,"v":6.496}
{"ts":1667091960000,"o":20721.5,"h":20721.5,"l":20718.5,"c":20719.5,"v":13.994}
{"ts":1667092020000,"o":20719.5,"h":20731,"l":20719.5,"c":20725.5,"v":34.787}
{"ts":1667092080000,"o":20725.5,"h":20725.5,"l":20720.5,"c":20720.5,"v":24.283}
{"ts":1667092140000,"o":20720.5,"h":20723.5,"l":20720,"c":20723.5,"v":11.858}
{"ts":1667092200000,"o":20723.5,"h":20723.5,"l":20721,"c":20721,"v":10.588}
{"ts":1667092260000,"o":20721,"h":20722.5,"l":20720,"c":20720.5,"v":14.783}
{"ts":1667092320000,"o":20720.5,"h":20720.5,"l":20714.5,"c":20714.5,"v":35.919}
{"ts":1667092380000,"o":20714.5,"h":20721.5,"l":20714.5,"c":20721.5,"v":23.03}
{"ts":1667092440000,"o":20721.5,"h":20730.5,"l":20721,"c":20730,"v":40.376}
{"ts":1667092500000,"o":20730,"h":20744,"l":20730,"c":20744,"v":44.864}
{"ts":1667092560000,"o":20744,"h":20745,"l":20743.5,"c":20744.5,"v":13.895}
{"ts":1667092620000,"o":20744.5,"h":20745,"l":20744.5,"c":20745,"v":19.872}
{"ts":1667092680000,"o":20745,"h":20745,"l":20739,"c":20739.5,"v":43.73}
{"ts":1667092740000,"o":20739.5,"h":20739.5,"l":20738,"c":20738.5,"v":10.33}
{"ts":1667092800000,"o":20738.5,"h":20738.5,"l":20738,"c":20738.5,"v":5.082}
{"ts":1667092860000,"o":20738.5,"h":20738.5,"l":20730.5,"c":20730.5,"v":12.61}
{"ts":1667092920000,"o":20730.5,"h":20731,"l":20730,"c":20730.5,"v":9.836}
{"ts":1667092980000,"o":20730.5,"h":20730.5,"l":20730,"c":20730.5,"v":27.692}
{"ts":1667093040000,"o":20730.5,"h":20739.5,"l":20730,"c":20739,"v":47.793}
{"ts":1667093100000,"o":20739,"h":20740,"l":20739,"c":20740,"v":5.428}
{"ts":1667093160000,"o":20740,"h":20740,"l":20739.5,"c":20739.5,"v":5.078}
{"ts":1667093220000,"o":20739.5,"h":20740,"l":20739.5,"c":20740,"v":2.384}
{"ts":1667093280000,"o":20740,"h":20740,"l":20737.5,"c":20738,"v":21.568}
{"ts":1667093340000,"o":20738,"h":20739.5,"l":20737.5,"c":20739.5,"v":1.975}
{"ts":1667093400000,"o":20739.5,"h":20739.5,"l":20739,"c":20739.5,"v":3.092}
{"ts":1667093460000,"o":20739.5,"h":20739.5,"l":20730,"c":20730.5,"v":9.473}
{"ts":1667093520000,"o":20730.5,"h":20730.5,"l":20730,"c":20730.5,"v":11.654}
{"ts":1667093580000,"o":20730.5,"h":20739.5,"l":20730,"c":20739.5,"v":8.867}
{"ts":1667093640000,"o":20739.5,"h":20739.5,"l":20739,"c":20739.5,"v":0.7}
{"ts":1667093700000,"o":20739.5,"h":20739.5,"l":20737,"c":20737.5,"v":13.954}
{"ts":1667093760000,"o":20737.5,"h":20737.5,"l":20737,"c":20737.5,"v":8.854}
{"ts":1667093820000,"o":20737.5,"h":20737.5,"l":20734.5,"c":20735,"v":3.71}
{"ts":1667093880000,"o":20735,"h":20735,"l":20730,"c":20730,"v":18.761}
{"ts":1667093940000,"o":20730,"h":20737,"l":20730,"c":20736.5,"v":25.202}
{"ts":1667094000000,"o":20736.5,"h":20740,"l":20736.5,"c":20739.5,"v":30.758}
{"ts":1667094060000,"o":20739.5,"h":20744,"l":20739.5,"c":20743.5,"v":6.36}
{"ts":1667094120000,"o":20743.5,"h":20744,"l":20743.5,"c":20743.5,"v":39.136}
{"ts":1667094180000,"o":20743.5,"h":20749,"l":20743.5,"c":20749,"v":58.966}
{"ts":1667094240000,"o":20749,"h":20749,"l":20748.5,"c":20748.5,"v":7.438}
{"ts":1667094300000,"o":20748.5,"h":20749,"l":20748.5,"c":20748.5,"v":6.559}
{"ts":1667094360000,"o":20748.5,"h":20749,"l":20743.5,"c":20744,"v":20.269}
{"ts":1667094420000,"o":20744,"h":20744,"l":20743.5,"c":20744,"v":1.202}
{"ts":1667094480000,"o":20744,"h":20744,"l":20732,"c":20732.5,"v":22.06}
{"ts":1667094540000,"o":20732.5,"h":20732.5,"l":20732,"c":20732.5,"v":6.518}
{"ts":1667094600000,"o":20732.5,"h":20734.5,"l":20732,"c":20734.5,"v":7.16}
{"ts":1667094660000,"o":20734.5,"h":20735,"l":20734.5,"c":20735,"v":1.558}
{"ts":1667094720000,"o":20735,"h":20740,"l":20734.5,"c":20739.5,"v":4.683}
{"ts":1667094780000,"o":20739.5,"h":20750,"l":20739.5,"c":20749.5,"v":20.555}
{"ts":1667094840000,"o":20749.5,"h":20762,"l":20749.5,"c":20762,"v":89.938}
{"ts":1667094900000,"o":20762,"h":20762,"l":20758,"c":20758,"v":9.458}
{"ts":1667094960000,"o":20758,"h":20758.5,"l":20758,"c":20758.5,"v":12.737}
{"ts":1667095020000,"o":20758.5,"h":20758.5,"l":20758,"c":20758.5,"v":4.915}
{"ts":1667095080000,"o":20758.5,"h":20758.5,"l":20758,"c":20758.5,"v":4.73}
{"ts":1667095140000,"o":20758.5,"h":20765,"l":20758,"c":20764.5,"v":41.634}
{"ts":1667095200000,"o":20764.5,"h":20780,"l":20764.5,"c":20767.5,"v":105.939}
{"ts":1667095260000,"o":20767.5,"h":20770,"l":20766,"c":20769.5,"v":134.416}
{"ts":1667095320000,"o":20769.5,"h":20770,"l":20766,"c":20766.5,"v":13.498}
{"ts":1667095380000,"o":20766.5,"h":20766.5,"l":20766,"c":20766.5,"v":6.296}
{"ts":1667095440000,"o":20766.5,"h":20768,"l":20766,"c":20767.5,"v":31.275}
{"ts":1667095500000,"o":20767.5,"h":20768,"l":20767.5,"c":20768,"v":6.351}
{"ts":1667095560000,"o":20768,"h":20768,"l":20767,"c":20767.5,"v":66.158}
{"ts":1667095620000,"o":20767.5,"h":20767.5,"l":20767,"c":20767,"v":1.92}
{"ts":1667095680000,"o":20767,"h":20767.5,"l":20767,"c":20767.5,"v":5.401}
{"ts":1667095740000,"o":20767.5,"h":20767.5,"l":20764.5,"c":20764.5,"v":15.178}
{"ts":1667095800000,"o":20764.5,"h":20765,"l":20764.5,"c":20764.5,"v":1.135}
{"ts":1667095860000,"o":20764.5,"h":20765,"l":20761,"c":20761,"v":36.157}
{"ts":1667095920000,"o":20761,"h":20761.5,"l":20761,"c":20761,"v":6.55}
{"ts":1667095980000,"o":20761,"h":20761.5,"l":20761,"c":20761.5,"v":3.118}
{"ts":1667096040000,"o":20761.5,"h":20761.5,"l":20755.5,"c":20756,"v":55}
{"ts":1667096100000,"o":20756,"h":20756,"l":20752.5,"c":20753,"v":10.068}
{"ts":1667096160000,"o":20753,"h":20753,"l":20752.5,"c":20753,"v":25.898}
{"ts":1667096220000,"o":20753,"h":20753,"l":20745,"c":20748,"v":198.927}
{"ts":1667096280000,"o":20748,"h":20753,"l":20748,"c":20752.5,"v":34.474}
{"ts":1667096340000,"o":20752.5,"h":20756.5,"l":20752,"c":20752.5,"v":9.487}
{"ts":1667096400000,"o":20752.5,"h":20752.5,"l":20752,"c":20752.5,"v":5.084}
{"ts":1667096460000,"o":20752.5,"h":20752.5,"l":20752,"c":20752.5,"v":7.345}
{"ts":1667096520000,"o":20752.5,"h":20752.5,"l":20752,"c":20752.5,"v":9.67}
{"ts":1667096580000,"o":20752.5,"h":20752.5,"l":20750,"c":20750,"v":17.714}
{"ts":1667096640000,"o":20750,"h":20750.5,"l":20748.5,"c":20749,"v":47.879}
{"ts":1667096700000,"o":20749,"h":20749,"l":20743.5,"c":20744,"v":36.871}
{"ts":1667096760000,"o":20744,"h":20744,"l":20738.5,"c":20739,"v":13.682}
{"ts":1667096820000,"o":20739,"h":20739,"l":20738.5,"c":20738.5,"v":3.859}
{"ts":1667096880000,"o":20738.5,"h":20739,"l":20738.5,"c":20739,"v":5.574}
{"ts":1667096940000,"o":20739,"h":20739,"l":20738.5,"c":20738.5,"v":26.355}
{"ts":1667097000000,"o":20738.5,"h":20739,"l":20738.5,"c":20738.5,"v":6.459}
{"ts":1667097060000,"o":20738.5,"h":20739,"l":20737.5,"c":20738,"v":2.964}
{"ts":1667097120000,"o":20738,"h":20738,"l":20736.5,"c":20736.5,"v":14.88}
{"ts":1667097180000,"o":20736.5,"h":20737,"l":20736.5,"c":20736.5,"v":3.347}
{"ts":1667097240000,"o":20736.5,"h":20739.5,"l":20736.5,"c":20739,"v":6.628}
{"ts":1667097300000,"o":20739,"h":20751.5,"l":20739,"c":20751,"v":33.814}
{"ts":1667097360000,"o":20751,"h":20758.5,"l":20751,"c":20758,"v":17.447}
{"ts":1667097420000,"o":20758,"h":20761,"l":20758,"c":20760,"v":16.59}
{"ts":1667097480000,"o":20760,"h":20760.5,"l":20760,"c":20760.5,"v":9.847}
{"ts":1667097540000,"o":20760.5,"h":20760.5,"l":20760,"c":20760,"v":9.99}
{"ts":1667097600000,"o":20760,"h":20770,"l":20760,"c":20768.5,"v":58.942}
{"ts":1667097660000,"o":20768.5,"h":20769,"l":20768.5,"c":20768.5,"v":21.632}
{"ts":1667097720000,"o":20768.5,"h":20769,"l":20768,"c":20768.5,"v":12.155}
{"ts":1667097780000,"o":20768.5,"h":20768.5,"l":20768,"c":20768.5,"v":4.29}
{"ts":1667097840000,"o":20768.5,"h":20768.5,"l":20768,"c":20768,"v":1.782}
{"ts":1667097900000,"o":20768,"h":20783,"l":20768,"c":20776.5,"v":166.889}
{"ts":1667097960000,"o":20776.5,"h":20777,"l":20776.5,"c":20777,"v":6.989}
{"ts":1667098020000,"o":20777,"h":20777,"l":20763.5,"c":20763.5,"v":47.204}
{"ts":1667098080000,"o":20763.5,"h":20773.5,"l":20763,"c":20767.5,"v":15.684}
{"ts":1667098140000,"o":20767.5,"h":20768,"l":20764.5,"c":20765,"v":22.884}
{"ts":1667098200000,"o":20765,"h":20765,"l":20756.5,"c":20757,"v":40.666}
{"ts":1667098260000,"o":20757,"h":20757,"l":20756.5,"c":20757,"v":19.799}
{"ts":1667098320000,"o":20757,"h":20757,"l":20748.5,"c":20749,"v":18.522}
{"ts":1667098380000,"o":20749,"h":20749,"l":20748.5,"c":20749,"v":5.208}
{"ts":1667098440000,"o":20749,"h":20756,"l":20748.5,"c":20755,"v":14.227}
{"ts":1667098500000,"o":20755,"h":20757,"l":20755,"c":20756.5,"v":14.17}
{"ts":1667098560000,"o":20756.5,"h":20762.5,"l":20753,"c":20753.5,"v":46.414}
{"ts":1667098620000,"o":20753.5,"h":20753.5,"l":20750.5,"c":20751,"v":4.333}
{"ts":1667098680000,"o":20751,"h":20751,"l":20740,"c":20740.5,"v":54.149}
{"ts":1667098740000,"o":20740.5,"h":20744,"l":20740,"c":20744,"v":84.128}
{"ts":1667098800000,"o":20744,"h":20748.5,"l":20743.5,"c":20748,"v":5.719}
{"ts":1667098860000,"o":20748,"h":20758,"l":20748,"c":20757.5,"v":51.596}
{"ts":1667098920000,"o":20757.5,"h":20758,"l":20754.5,"c":20755,"v":2.335}
{"ts":1667098980000,"o":20755,"h":20755,"l":20753.5,"c":20754,"v":3.874}
{"ts":1667099040000,"o":20754,"h":20761.5,"l":20753.5,"c":20761.5,"v":20.796}
{"ts":1667099100000,"o":20761.5,"h":20761.5,"l":20761,"c":20761,"v":37.249}
{"ts":1667099160000,"o":20761,"h":20761.5,"l":20761,"c":20761,"v":37.594}
{"ts":1667099220000,"o":20761,"h":20761.5,"l":20761,"c":20761,"v":3.029}
{"ts":1667099280000,"o":20761,"h":20761.5,"l":20761,"c":20761,"v":2.724}
{"ts":1667099340000,"o":20761,"h":20767,"l":20761,"c":20766.5,"v":20.262}
{"ts":1667099400000,"o":20766.5,"h":20772.5,"l":20766.5,"c":20772.5,"v":25.699}
{"ts":1667099460000,"o":20772.5,"h":20772.5,"l":20772,"c":20772.5,"v":9.598}
{"ts":1667099520000,"o":20772.5,"h":20772.5,"l":20772,"c":20772,"v":8.342}
{"ts":1667099580000,"o":20772,"h":20772.5,"l":20764,"c":20764.5,"v":20.365}
{"ts":1667099640000,"o":20764.5,"h":20764.5,"l":20760,"c":20760.5,"v":18.72}
{"ts":1667099700000,"o":20760.5,"h":20760.5,"l":20760,"c":20760,"v":17.215}
{"ts":1667099760000,"o":20760,"h":20762.5,"l":20760,"c":20762,"v":26.253}
{"ts":1667099820000,"o":20762,"h":20765,"l":20762,"c":20764.5,"v":3.465}
{"ts":1667099880000,"o":20764.5,"h":20765,"l":20764.5,"c":20764.5,"v":8.526}
{"ts":1667099940000,"o":20764.5,"h":20769.5,"l":20764.5,"c":20769,"v":12.383}
{"ts":1667100000000,"o":20769,"h":20772.5,"l":20769,"c":20772,"v":20.937}
{"ts":1667100060000,"o":20772,"h":20772.5,"l":20769.5,"c":20770,"v":23.047}
{"ts":1667100120000,"o":20770,"h":20770,"l":20769.5,"c":20770,"v":21.533}
{"ts":1667100180000,"o":20770,"h":20780,"l":20769.5,"c":20780,"v":48.365}
{"ts":1667100240000,"o":20780,"h":20787.5,"l":20779.5,"c":20786,"v":69.946}
{"ts":1667100300000,"o":20786,"h":20786.5,"l":20778.5,"c":20778.5,"v":44.112}
{"ts":1667100360000,"o":20778.5,"h":20780,"l":20778.5,"c":20780,"v":7.699}
{"ts":1667100420000,"o":20780,"h":20787,"l":20779.5,"c":20787,"v":9.961}
{"ts":1667100480000,"o":20787,"h":20787,"l":20786.5,"c":20787,"v":25.865}
{"ts":1667100540000,"o":20787,"h":20787,"l":20786.5,"c":20786.5,"v":2.709}
{"ts":1667100600000,"o":20786.5,"h":20787,"l":20786.5,"c":20786.5,"v":17.797}
{"ts":1667100660000,"o":20786.5,"h":20787,"l":20779.5,"c":20780,"v":64.887}
{"ts":1667100720000,"o":20780,"h":20780,"l":20774,"c":20774,"v":16.711}
{"ts":1667100780000,"o":20774,"h":20774.5,"l":20774,"c":20774,"v":6.303}
{"ts":1667100840000,"o":20774,"h":20774.5,"l":20774,"c":20774,"v":6.229}
{"ts":1667100900000,"o":20774,"h":20774.5,"l":20774,"c":20774.5,"v":3.477}
{"ts":1667100960000,"o":20774.5,"h":20774.5,"l":20772.5,"c":20772.5,"v":6.363}
{"ts":1667101020000,"o":20772.5,"h":20772.5,"l":20765,"c":20765,"v":19.437}
{"ts":1667101080000,"o":20765,"h":20765.5,"l":20765,"c":20765,"v":1.103}
{"ts":1667101140000,"o":20765,"h":20767,"l":20765,"c":20766.5,"v":8.604}
{"ts":1667101200000,"o":20766.5,"h":20769.5,"l":20766.5,"c":20768.5,"v":16.619}
{"ts":1667101260000,"o":20768.5,"h":20768.5,"l":20752,"c":20752.5,"v":75.554}
{"ts":1667101320000,"o":20752.5,"h":20752.5,"l":20752,"c":20752.5,"v":22.402}
{"ts":1667101380000,"o":20752.5,"h":20752.5,"l":20752,"c":20752,"v":11.628}
{"ts":1667101440000,"o":20752,"h":20752.5,"l":20752,"c":20752,"v":5.57}
{"ts":1667101500000,"o":20752,"h":20752.5,"l":20752,"c":20752,"v":3.995}
{"ts":1667101560000,"o":20752,"h":20758,"l":20752,"c":20757.5,"v":29.384}
{"ts":1667101620000,"o":20757.5,"h":20774,"l":20757.5,"c":20774,"v":47.943}
{"ts":1667101680000,"o":20774,"h":20774,"l":20765,"c":20765,"v":9.189}
{"ts":1667101740000,"o":20765,"h":20765.5,"l":20765,"c":20765,"v":12.97}
{"ts":1667101800000,"o":20765,"h":20765.5,"l":20765,"c":20765.5,"v":1.802}
{"ts":1667101860000,"o":20765.5,"h":20765.5,"l":20765,"c":20765.5,"v":1.948}
{"ts":1667101920000,"o":20765.5,"h":20770,"l":20762,"c":20770,"v":19.366}
{"ts":1667101980000,"o":20770,"h":20770,"l":20769.5,"c":20769.5,"v":17.77}
{"ts":1667102040000,"o":20769.5,"h":20770,"l":20766.5,"c":20767,"v":16.259}
{"ts":1667102100000,"o":20767,"h":20767,"l":20763,"c":20763,"v":10.489}
{"ts":1667102160000,"o":20763,"h":20763.5,"l":20753.5,"c":20759.5,"v":41.355}
{"ts":1667102220000,"o":20759.5,"h":20760,"l":20759.5,"c":20759.5,"v":4.851}
{"ts":1667102280000,"o":20759.5,"h":20760,"l":20759.5,"c":20759.5,"v":0.89}
{"ts":1667102340000,"o":20759.5,"h":20763,"l":20759.5,"c":20762.5,"v":7.267}
{"ts":1667102400000,"o":20762.5,"h":20763,"l":20762.5,"c":20762.5,"v":6.588}
{"ts":1667102460000,"o":20762.5,"h":20763,"l":20762.5,"c":20762.5,"v":12.462}
{"ts":1667102520000,"o":20762.5,"h":20764.5,"l":20762.5,"c":20764,"v":0.439}
{"ts":1667102580000,"o":20764,"h":20765,"l":20764,"c":20764.5,"v":15.383}
{"ts":1667102640000,"o":20764.5,"h":20765,"l":20764.5,"c":20764.5,"v":7.135}
{"ts":1667102700000,"o":20764.5,"h":20765,"l":20764.5,"c":20764.5,"v":8.719}
{"ts":1667102760000,"o":20764.5,"h":20765,"l":20764.5,"c":20765,"v":2.535}
{"ts":1667102820000,"o":20765,"h":20768.5,"l":20764.5,"c":20768.5,"v":4.864}
{"ts":1667102880000,"o":20768.5,"h":20773.5,"l":20768.5,"c":20773,"v":24.545}
{"ts":1667102940000,"o":20773,"h":20773.5,"l":20770,"c":20770.5,"v":9.373}
{"ts":1667103000000,"o":20770.5,"h":20770.5,"l":20767,"c":20767.5,"v":8.61}
{"ts":1667103060000,"o":20767.5,"h":20767.5,"l":20763,"c":20763.5,"v":10.454}
{"ts":1667103120000,"o":20763.5,"h":20763.5,"l":20763,"c":20763.5,"v":3.894}
{"ts":1667103180000,"o":20763.5,"h":20763.5,"l":20760,"c":20760.5,"v":8.243}
{"ts":1667103240000,"o":20760.5,"h":20760.5,"l":20760,"c":20760.5,"v":4.382}
{"ts":1667103300000,"o":20760.5,"h":20760.5,"l":20756,"c":20756.5,"v":10.111}
{"ts":1667103360000,"o":20756.5,"h":20756.5,"l":20755.5,"c":20756,"v":21.56}
{"ts":1667103420000,"o":20756,"h":20756,"l":20753,"c":20753.5,"v":8.822}
{"ts":1667103480000,"o":20753.5,"h":20753.5,"l":20744.5,"c":20747.5,"v":65.291}
{"ts":1667103540000,"o":20747.5,"h":20748,"l":20747.5,"c":20747.5,"v":20.43}
{"ts":1667103600000,"o":20747.5,"h":20748,"l":20743.5,"c":20744,"v":16.295}
{"ts":1667103660000,"o":20744,"h":20744,"l":20743.5,"c":20744,"v":1.28}
{"ts":1667103720000,"o":20744,"h":20744,"l":20730,"c":20731,"v":71.53}
{"ts":1667103780000,"o":20731,"h":20738.5,"l":20731,"c":20738,"v":41.345}
{"ts":1667103840000,"o":20738,"h":20738.5,"l":20738,"c":20738,"v":9.931}
{"ts":1667103900000,"o":20738,"h":20753.5,"l":20738,"c":20753,"v":42.587}
{"ts":1667103960000,"o":20753,"h":20753.5,"l":20753,"c":20753.5,"v":11.432}
{"ts":1667104020000,"o":20753.5,"h":20753.5,"l":20753,"c":20753,"v":3.075}
{"ts":1667104080000,"o":20753,"h":20755,"l":20753,"c":20754.5,"v":12.142}
{"ts":1667104140000,"o":20754.5,"h":20756,"l":20754.5,"c":20755.5,"v":14.667}
{"ts":1667104200000,"o":20755.5,"h":20757,"l":20755.5,"c":20756.5,"v":6.937}
{"ts":1667104260000,"o":20756.5,"h":20759.5,"l":20756.5,"c":20759,"v":7.927}
{"ts":1667104320000,"o":20759,"h":20759.5,"l":20759,"c":20759,"v":4.556}
{"ts":1667104380000,"o":20759,"h":20760,"l":20759,"c":20759.5,"v":7.663}
{"ts":1667104440000,"o":20759.5,"h":20763.5,"l":20759.5,"c":20763,"v":12.156}
{"ts":1667104500000,"o":20763,"h":20763.5,"l":20763,"c":20763,"v":7.031}
{"ts":1667104560000,"o":20763,"h":20763.5,"l":20759,"c":20759.5,"v":6.874}
{"ts":1667104620000,"o":20759.5,"h":20765,"l":20759,"c":20764.5,"v":26.436}
{"ts":1667104680000,"o":20764.5,"h":20767,"l":20764.5,"c":20766.5,"v":3.503}
{"ts":1667104740000,"o":20766.5,"h":20767,"l":20766.5,"c":20766.5,"v":6.236}
{"ts":1667104800000,"o":20766.5,"h":20767,"l":20766.5,"c":20766.5,"v":1.762}
{"ts":1667104860000,"o":20766.5,"h":20767,"l":20761.5,"c":20762,"v":20.915}
{"ts":1667104920000,"o":20762,"h":20762,"l":20757,"c":20757.5,"v":10.247}
{"ts":1667104980000,"o":20757.5,"h":20757.5,"l":20752,"c":20752.5,"v":22.469}
{"ts":1667105040000,"o":20752.5,"h":20752.5,"l":20746.5,"c":20747,"v":23.693}
{"ts":1667105100000,"o":20747,"h":20747,"l":20742,"c":20742.5,"v":9.684}
{"ts":1667105160000,"o":20742.5,"h":20742.5,"l":20742,"c":20742,"v":12.474}
{"ts":1667105220000,"o":20742,"h":20742.5,"l":20741.5,"c":20742,"v":10.337}
{"ts":1667105280000,"o":20742,"h":20742,"l":20741.5,"c":20741.5,"v":14.824}
{"ts":1667105340000,"o":20741.5,"h":20742,"l":20741.5,"c":20742,"v":3.209}
{"ts":1667105400000,"o":20742,"h":20742,"l":20740,"c":20740.5,"v":4.483}
{"ts":1667105460000,"o":20740.5,"h":20740.5,"l":20740,"c":20740.5,"v":22.263}
{"ts":1667105520000,"o":20740.5,"h":20745,"l":20740,"c":20744.5,"v":34.998}
{"ts":1667105580000,"o":20744.5,"h":20747.5,"l":20744.5,"c":20747,"v":12.707}
{"ts":1667105640000,"o":20747,"h":20747.5,"l":20747,"c":20747,"v":3.335}
{"ts":1667105700000,"o":20747,"h":20752.5,"l":20747,"c":20751,"v":17.563}
{"ts":1667105760000,"o":20751,"h":20751,"l":20735.5,"c":20735.5,"v":52.307}
{"ts":1667105820000,"o":20735.5,"h":20743,"l":20732.5,"c":20743,"v":78.545}
{"ts":1667105880000,"o":20743,"h":20743,"l":20737,"c":20737,"v":15.561}
{"ts":1667105940000,"o":20737,"h":20737.5,"l":20735,"c":20735,"v":2.047}
{"ts":1667106000000,"o":20735,"h":20737.5,"l":20735,"c":20737,"v":10.904}
{"ts":1667106060000,"o":20737,"h":20737.5,"l":20737,"c":20737,"v":4.564}
{"ts":1667106120000,"o":20737,"h":20741,"l":20737,"c":20740.5,"v":7.244}
{"ts":1667106180000,"o":20740.5,"h":20741,"l":20740.5,"c":20740.5,"v":1.09}
{"ts":1667106240000,"o":20740.5,"h":20743.5,"l":20740.5,"c":20743,"v":14.419}
{"ts":1667106300000,"o":20743,"h":20750,"l":20743,"c":20749.5,"v":16.836}
{"ts":1667106360000,"o":20749.5,"h":20750,"l":20749.5,"c":20749.5,"v":6.161}
{"ts":1667106420000,"o":20749.5,"h":20750,"l":20749.5,"c":20749.5,"v":4.774}
{"ts":1667106480000,"o":20749.5,"h":20758.5,"l":20749.5,"c":20758.5,"v":101.655}
{"ts":1667106540000,"o":20758.5,"h":20758.5,"l":20753,"c":20753.5,"v":21.899}
{"ts":1667106600000,"o":20753.5,"h":20753.5,"l":20752.5,"c":20752.5,"v":9.078}
{"ts":1667106660000,"o":20752.5,"h":20753,"l":20752.5,"c":20753,"v":3.411}
{"ts":1667106720000,"o":20753,"h":20753,"l":20752.5,"c":20752.5,"v":4.981}
{"ts":1667106780000,"o":20752.5,"h":20753,"l":20751,"c":20751.5,"v":19.636}
{"ts":1667106840000,"o":20751.5,"h":20751.5,"l":20746.5,"c":20747,"v":17.61}
{"ts":1667106900000,"o":20747,"h":20747,"l":20746.5,"c":20746.5,"v":10.703}
{"ts":1667106960000,"o":20746.5,"h":20747,"l":20746.5,"c":20747,"v":1.677}
{"ts":1667107020000,"o":20747,"h":20747,"l":20744,"c":20744.5,"v":20.439}
{"ts":1667107080000,"o":20744.5,"h":20756,"l":20744,"c":20755.5,"v":31.764}
{"ts":1667107140000,"o":20755.5,"h":20758,"l":20755.5,"c":20757.5,"v":16.277}
{"ts":1667107200000,"o":20757.5,"h":20758,"l":20757.5,"c":20757.5,"v":7.385}
{"ts":1667107260000,"o":20757.5,"h":20763,"l":20757.5,"c":20762.5,"v":34.178}
{"ts":1667107320000,"o":20762.5,"h":20763,"l":20762.5,"c":20762.5,"v":18.195}
{"ts":1667107380000,"o":20762.5,"h":20766,"l":20762.5,"c":20765.5,"v":34.512}
{"ts":1667107440000,"o":20765.5,"h":20766,"l":20765.5,"c":20765.5,"v":7.81}
{"ts":1667107500000,"o":20765.5,"h":20776,"l":20765.5,"c":20775.5,"v":172.056}
{"ts":1667107560000,"o":20775.5,"h":20776,"l":20775.5,"c":20775.5,"v":12.354}
{"ts":1667107620000,"o":20775.5,"h":20786,"l":20772,"c":20772,"v":89.19}
{"ts":1667107680000,"o":20772,"h":20772.5,"l":20772,"c":20772,"v":3.881}
{"ts":1667107740000,"o":20772,"h":20772.5,"l":20765,"c":20765.5,"v":26.737}
{"ts":1667107800000,"o":20765.5,"h":20765.5,"l":20762,"c":20764.5,"v":10.526}
{"ts":1667107860000,"o":20764.5,"h":20768,"l":20758.5,"c":20759,"v":15.335}
{"ts":1667107920000,"o":20759,"h":20769.5,"l":20758.5,"c":20769.5,"v":46.43}
{"ts":1667107980000,"o":20769.5,"h":20779.5,"l":20769,"c":20775.5,"v":113.565}
{"ts":1667108040000,"o":20775.5,"h":20778.5,"l":20775.5,"c":20778,"v":14.715}
{"ts":1667108100000,"o":20778,"h":20778.5,"l":20778,"c":20778.5,"v":16.43}
{"ts":1667108160000,"o":20778.5,"h":20778.5,"l":20778,"c":20778.5,"v":14.771}
{"ts":1667108220000,"o":20778.5,"h":20778.5,"l":20767,"c":20767,"v":83.457}
{"ts":1667108280000,"o":20767,"h":20767.5,"l":20767,"c":20767,"v":14.127}
{"ts":1667108340000,"o":20767,"h":20767.5,"l":20764.5,"c":20765,"v":6.841}
{"ts":1667108400000,"o":20765,"h":20765,"l":20757.5,"c":20758,"v":22.325}
{"ts":1667108460000,"o":20758,"h":20761.5,"l":20753.5,"c":20761.5,"v":15.421}
{"ts":1667108520000,"o":20761.5,"h":20763.5,"l":20761.5,"c":20763.5,"v":5.068}
{"ts":1667108580000,"o":20763.5,"h":20763.5,"l":20763,"c":20763,"v":1.33}
{"ts":1667108640000,"o":20763,"h":20763.5,"l":20763,"c":20763,"v":9.036}
{"ts":1667108700000,"o":20763,"h":20763.5,"l":20763,"c":20763,"v":10.415}
{"ts":1667108760000,"o":20763,"h":20766,"l":20763,"c":20765.5,"v":17.911}
{"ts":1667108820000,"o":20765.5,"h":20777.5,"l":20765.5,"c":20777,"v":22.218}
{"ts":1667108880000,"o":20777,"h":20777.5,"l":20777,"c":20777,"v":8.59}
{"ts":1667108940000,"o":20777,"h":20784.5,"l":20777,"c":20784.5,"v":138.138}
{"ts":1667109000000,"o":20784.5,"h":20784.5,"l":20784,"c":20784,"v":42.558}
{"ts":1667109060000,"o":20784,"h":20784.5,"l":20784,"c":20784,"v":21.103}
{"ts":1667109120000,"o":20784,"h":20792,"l":20784,"c":20792,"v":43.39}
{"ts":1667109180000,"o":20792,"h":20792,"l":20791.5,"c":20791.5,"v":25.491}
{"ts":1667109240000,"o":20791.5,"h":20792,"l":20787.5,"c":20787.5,"v":16.922}
{"ts":1667109300000,"o":20787.5,"h":20790,"l":20787.5,"c":20789.5,"v":26.273}
{"ts":1667109360000,"o":20789.5,"h":20791,"l":20789.5,"c":20790.5,"v":20.639}
{"ts":1667109420000,"o":20790.5,"h":20791,"l":20783.5,"c":20783.5,"v":58.172}
{"ts":1667109480000,"o":20783.5,"h":20785,"l":20781.5,"c":20784.5,"v":25}
{"ts":1667109540000,"o":20784.5,"h":20793,"l":20784.5,"c":20793,"v":55.676}
{"ts":1667109600000,"o":20793,"h":20793,"l":20792.5,"c":20792.5,"v":29.498}
{"ts":1667109660000,"o":20792.5,"h":20800,"l":20792.5,"c":20798,"v":225.315}
{"ts":1667109720000,"o":20798,"h":20798.5,"l":20790.5,"c":20791,"v":59.097}
{"ts":1667109780000,"o":20791,"h":20791,"l":20790.5,"c":20790.5,"v":26.973}
{"ts":1667109840000,"o":20790.5,"h":20791,"l":20790.5,"c":20791,"v":13.901}
{"ts":1667109900000,"o":20791,"h":20791,"l":20788.5,"c":20789,"v":14.915}
{"ts":1667109960000,"o":20789,"h":20789,"l":20784.5,"c":20788,"v":25.962}
{"ts":1667110020000,"o":20788,"h":20790.5,"l":20788,"c":20790,"v":8.156}
{"ts":1667110080000,"o":20790,"h":20817.5,"l":20790,"c":20816,"v":154.152}
{"ts":1667110140000,"o":20816,"h":20816,"l":20800,"c":20800.5,"v":60.899}
{"ts":1667110200000,"o":20800.5,"h":20804.5,"l":20800,"c":20804,"v":23.092}
{"ts":1667110260000,"o":20804,"h":20812.5,"l":20804,"c":20812,"v":22.63}
{"ts":1667110320000,"o":20812,"h":20838,"l":20812,"c":20821.5,"v":260.837}
{"ts":1667110380000,"o":20821.5,"h":20867,"l":20821,"c":20859.5,"v":531.957}
{"ts":1667110440000,"o":20859.5,"h":20867,"l":20839.5,"c":20858.5,"v":222.024}
{"ts":1667110500000,"o":20858.5,"h":20882.5,"l":20850.5,"c":20871.5,"v":252.015}
{"ts":1667110560000,"o":20871.5,"h":20875.5,"l":20864,"c":20864,"v":95.805}
{"ts":1667110620000,"o":20864,"h":20864.5,"l":20847,"c":20847.5,"v":114.192}
{"ts":1667110680000,"o":20847.5,"h":20847.5,"l":20839,"c":20839.5,"v":60.508}
{"ts":1667110740000,"o":20839.5,"h":20839.5,"l":20831,"c":20831.5,"v":71.18}
{"ts":1667110800000,"o":20831.5,"h":20852,"l":20831,"c":20851.5,"v":73.388}
{"ts":1667110860000,"o":20851.5,"h":20852,"l":20836.5,"c":20837,"v":45.205}
{"ts":1667110920000,"o":20837,"h":20844,"l":20836.5,"c":20844,"v":31.774}
{"ts":1667110980000,"o":20844,"h":20844,"l":20842,"c":20842,"v":17.74}
{"ts":1667111040000,"o":20842,"h":20842.5,"l":20836.5,"c":20841,"v":33.674}
{"ts":1667111100000,"o":20841,"h":20841,"l":20833,"c":20833.5,"v":27.954}
{"ts":1667111160000,"o":20833.5,"h":20833.5,"l":20825.5,"c":20826,"v":68.028}
{"ts":1667111220000,"o":20826,"h":20826,"l":20813.5,"c":20817.5,"v":91.383}
{"ts":1667111280000,"o":20817.5,"h":20824.5,"l":20815.5,"c":20824,"v":40.362}
{"ts":1667111340000,"o":20824,"h":20828,"l":20824,"c":20824.5,"v":33.479}
{"ts":1667111400000,"o":20824.5,"h":20829.5,"l":20824,"c":20829.5,"v":7.78}
{"ts":1667111460000,"o":20829.5,"h":20830,"l":20829.5,"c":20830,"v":23.631}
{"ts":1667111520000,"o":20830,"h":20843,"l":20829.5,"c":20843,"v":34.885}
{"ts":1667111580000,"o":20843,"h":20843,"l":20832.5,"c":20833,"v":60.457}
{"ts":1667111640000,"o":20833,"h":20833.5,"l":20833,"c":20833.5,"v":14.051}
{"ts":1667111700000,"o":20833.5,"h":20833.5,"l":20815,"c":20815.5,"v":25.879}
{"ts":1667111760000,"o":20815.5,"h":20826,"l":20815,"c":20825.5,"v":19.097}
{"ts":1667111820000,"o":20825.5,"h":20826,"l":20825.5,"c":20825.5,"v":3.054}
{"ts":1667111880000,"o":20825.5,"h":20840,"l":20825.5,"c":20839.5,"v":16.105}
{"ts":1667111940000,"o":20839.5,"h":20844,"l":20839.5,"c":20843.5,"v":14.961}
{"ts":1667112000000,"o":20843.5,"h":20850,"l":20843.5,"c":20849.5,"v":10.33}
{"ts":1667112060000,"o":20849.5,"h":20867,"l":20849.5,"c":20866.5,"v":107.505}
{"ts":1667112120000,"o":20866.5,"h":20870,"l":20866.5,"c":20868,"v":29.018}
{"ts":1667112180000,"o":20868,"h":20880,"l":20865,"c":20879.5,"v":103.918}
{"ts":1667112240000,"o":20879.5,"h":20880,"l":20868.5,"c":20869,"v":44.719}
{"ts":1667112300000,"o":20869,"h":20880,"l":20868.5,"c":20875.5,"v":125.407}
{"ts":1667112360000,"o":20875.5,"h":20900,"l":20875,"c":20886.5,"v":377.198}
{"ts":1667112420000,"o":20886.5,"h":20897,"l":20881,"c":20885,"v":234.254}
{"ts":1667112480000,"o":20885,"h":20885.5,"l":20880.5,"c":20881,"v":68.688}
{"ts":1667112540000,"o":20881,"h":20890.5,"l":20881,"c":20889.5,"v":51.035}
{"ts":1667112600000,"o":20889.5,"h":20889.5,"l":20866,"c":20870.5,"v":264.294}
{"ts":1667112660000,"o":20870.5,"h":20884,"l":20870.5,"c":20881.5,"v":78.9}
{"ts":1667112720000,"o":20881.5,"h":20881.5,"l":20880,"c":20880,"v":36.591}
{"ts":1667112780000,"o":20880,"h":20880.5,"l":20867,"c":20867,"v":48.403}
{"ts":1667112840000,"o":20867,"h":20867.5,"l":20860.5,"c":20860.5,"v":56.905}
{"ts":1667112900000,"o":20860.5,"h":20894,"l":20860.5,"c":20888,"v":152.934}
{"ts":1667112960000,"o":20888,"h":20888.5,"l":20887.5,"c":20887.5,"v":23.821}
{"ts":1667113020000,"o":20887.5,"h":20888,"l":20883.5,"c":20883.5,"v":32.925}
{"ts":1667113080000,"o":20883.5,"h":20884,"l":20882.5,"c":20883,"v":6.838}
{"ts":1667113140000,"o":20883,"h":20883,"l":20882.5,"c":20883,"v":22.572}
{"ts":1667113200000,"o":20883,"h":20883,"l":20882.5,"c":20883,"v":10.622}
{"ts":1667113260000,"o":20883,"h":20883,"l":20877,"c":20877.5,"v":44.412}
{"ts":1667113320000,"o":20877.5,"h":20877.5,"l":20871,"c":20871.5,"v":23.21}
{"ts":1667113380000,"o":20871.5,"h":20885,"l":20869,"c":20884.5,"v":53.271}
{"ts":1667113440000,"o":20884.5,"h":20891.5,"l":20884.5,"c":20889,"v":54.513}
{"ts":1667113500000,"o":20889,"h":20895,"l":20888.5,"c":20894.5,"v":56.323}
{"ts":1667113560000,"o":20894.5,"h":20904.5,"l":20892,"c":20892.5,"v":122.858}
{"ts":1667113620000,"o":20892.5,"h":20892.5,"l":20886,"c":20889.5,"v":37.147}
{"ts":1667113680000,"o":20889.5,"h":20890,"l":20887,"c":20889.5,"v":26.074}
{"ts":1667113740000,"o":20889.5,"h":20897,"l":20889.5,"c":20897,"v":32.513}
{"ts":1667113800000,"o":20897,"h":20897,"l":20885,"c":20885,"v":38.9}
{"ts":1667113860000,"o":20885,"h":20920,"l":20876,"c":20919.5,"v":336.68}
{"ts":1667113920000,"o":20919.5,"h":20920,"l":20897,"c":20907,"v":76.129}
{"ts":1667113980000,"o":20907,"h":20907.5,"l":20893.5,"c":20900,"v":57.968}
{"ts":1667114040000,"o":20900,"h":20904.5,"l":20900,"c":20904,"v":48.315}
{"ts":1667114100000,"o":20904,"h":20904.5,"l":20895.5,"c":20896,"v":48.595}
{"ts":1667114160000,"o":20896,"h":20896,"l":20890.5,"c":20895,"v":32.318}
{"ts":1667114220000,"o":20895,"h":20895,"l":20890,"c":20890,"v":26.131}
{"ts":1667114280000,"o":20890,"h":20909,"l":20889,"c":20901.5,"v":67.507}
{"ts":1667114340000,"o":20901.5,"h":20902,"l":20901.5,"c":20902,"v":20.804}
{"ts":1667114400000,"o":20902,"h":20902,"l":20893.5,"c":20893.5,"v":25.873}
{"ts":1667114460000,"o":20893.5,"h":20894,"l":20885,"c":20885.5,"v":13.711}
{"ts":1667114520000,"o":20885.5,"h":20885.5,"l":20883.5,"c":20883.5,"v":37.072}
{"ts":1667114580000,"o":20883.5,"h":20884,"l":20883,"c":20883.5,"v":16.883}
{"ts":1667114640000,"o":20883.5,"h":20884,"l":20875,"c":20875,"v":17.359}
{"ts":1667114700000,"o":20875,"h":20875,"l":20855,"c":20860.5,"v":232.092}
{"ts":1667114760000,"o":20860.5,"h":20865,"l":20860.5,"c":20863.5,"v":30.061}
{"ts":1667114820000,"o":20863.5,"h":20864,"l":20857,"c":20857,"v":50.26}
{"ts":1667114880000,"o":20857,"h":20857.5,"l":20850,"c":20850.5,"v":81.676}
{"ts":1667114940000,"o":20850.5,"h":20865,"l":20850,"c":20860,"v":67.017}
{"ts":1667115000000,"o":20860,"h":20860,"l":20854.5,"c":20855,"v":26.193}
{"ts":1667115060000,"o":20855,"h":20855,"l":20848,"c":20848,"v":58.792}
{"ts":1667115120000,"o":20848,"h":20848.5,"l":20843,"c":20843,"v":46.768}
{"ts":1667115180000,"o":20843,"h":20843.5,"l":20829,"c":20829.5,"v":96.217}
{"ts":1667115240000,"o":20829.5,"h":20829.5,"l":20816,"c":20824.5,"v":166.778}
{"ts":1667115300000,"o":20824.5,"h":20825,"l":20818.5,"c":20824.5,"v":26.446}
{"ts":1667115360000,"o":20824.5,"h":20835,"l":20824.5,"c":20832,"v":71.257}
{"ts":1667115420000,"o":20832,"h":20832.5,"l":20832,"c":20832.5,"v":14.824}
{"ts":1667115480000,"o":20832.5,"h":20832.5,"l":20829.5,"c":20829.5,"v":22.85}
{"ts":1667115540000,"o":20829.5,"h":20839,"l":20829.5,"c":20836,"v":14.863}
{"ts":1667115600000,"o":20836,"h":20840,"l":20836,"c":20840,"v":13.897}
{"ts":1667115660000,"o":20840,"h":20840,"l":20839,"c":20839.5,"v":12.428}
{"ts":1667115720000,"o":20839.5,"h":20839.5,"l":20832.5,"c":20838,"v":107.735}
{"ts":1667115780000,"o":20838,"h":20839.5,"l":20838,"c":20839.5,"v":17.005}
{"ts":1667115840000,"o":20839.5,"h":20840,"l":20839,"c":20840,"v":31.26}
{"ts":1667115900000,"o":20840,"h":20840,"l":20838,"c":20838,"v":45.551}
{"ts":1667115960000,"o":20838,"h":20838,"l":20833,"c":20833,"v":35.501}
{"ts":1667116020000,"o":20833,"h":20841.5,"l":20833,"c":20841,"v":52.315}
{"ts":1667116080000,"o":20841,"h":20841.5,"l":20841,"c":20841,"v":23.811}
{"ts":1667116140000,"o":20841,"h":20841.5,"l":20841,"c":20841.5,"v":2.015}
{"ts":1667116200000,"o":20841.5,"h":20841.5,"l":20838.5,"c":20839,"v":16.455}
{"ts":1667116260000,"o":20839,"h":20839,"l":20838.5,"c":20838.5,"v":27.761}
{"ts":1667116320000,"o":20838.5,"h":20840.5,"l":20838.5,"c":20840.5,"v":9.647}
{"ts":1667116380000,"o":20840.5,"h":20844,"l":20840,"c":20843.5,"v":19.502}
{"ts":1667116440000,"o":20843.5,"h":20849,"l":20843.5,"c":20847,"v":23.733}
{"ts":1667116500000,"o":20847,"h":20847,"l":20846.5,"c":20846.5,"v":24.106}
{"ts":1667116560000,"o":20846.5,"h":20847,"l":20846.5,"c":20847,"v":26.8}
{"ts":1667116620000,"o":20847,"h":20847,"l":20840,"c":20840.5,"v":12.162}
{"ts":1667116680000,"o":20840.5,"h":20840.5,"l":20839.5,"c":20840,"v":11.76}
{"ts":1667116740000,"o":20840,"h":20840,"l":20839.5,"c":20840,"v":14.964}
{"ts":1667116800000,"o":20840,"h":20840,"l":20839.5,"c":20840,"v":4.477}
{"ts":1667116860000,"o":20840,"h":20840,"l":20832.5,"c":20833,"v":33.97}
{"ts":1667116920000,"o":20833,"h":20833,"l":20832.5,"c":20833,"v":21.193}
{"ts":1667116980000,"o":20833,"h":20833,"l":20832.5,"c":20832.5,"v":16.659}
{"ts":1667117040000,"o":20832.5,"h":20833,"l":20832.5,"c":20833,"v":10.285}
{"ts":1667117100000,"o":20833,"h":20839.5,"l":20832.5,"c":20839,"v":21.845}
{"ts":1667117160000,"o":20839,"h":20839.5,"l":20839,"c":20839.5,"v":90.561}
{"ts":1667117220000,"o":20839.5,"h":20839.5,"l":20836.5,"c":20836.5,"v":26.609}
{"ts":1667117280000,"o":20836.5,"h":20836.5,"l":20830,"c":20835.5,"v":27.542}
{"ts":1667117340000,"o":20835.5,"h":20855,"l":20835.5,"c":20855,"v":110.01}
{"ts":1667117400000,"o":20855,"h":20858,"l":20854.5,"c":20857.5,"v":33.242}
{"ts":1667117460000,"o":20857.5,"h":20869,"l":20857.5,"c":20869,"v":78.545}
{"ts":1667117520000,"o":20869,"h":20869,"l":20862,"c":20864,"v":112.719}
{"ts":1667117580000,"o":20864,"h":20867.5,"l":20864,"c":20867,"v":28.217}
{"ts":1667117640000,"o":20867,"h":20867.5,"l":20867,"c":20867,"v":9.554}
{"ts":1667117700000,"o":20867,"h":20870.5,"l":20867,"c":20870.5,"v":27.727}
{"ts":1667117760000,"o":20870.5,"h":20873.5,"l":20870,"c":20871,"v":17.311}
{"ts":1667117820000,"o":20871,"h":20871,"l":20858,"c":20860,"v":70.724}
{"ts":1667117880000,"o":20860,"h":20860,"l":20852,"c":20852,"v":39.989}
{"ts":1667117940000,"o":20852,"h":20852,"l":20846.5,"c":20846.5,"v":13.372}
{"ts":1667118000000,"o":20846.5,"h":20847,"l":20840,"c":20840,"v":12.77}
{"ts":1667118060000,"o":20840,"h":20840,"l":20829,"c":20829,"v":53.428}
{"ts":1667118120000,"o":20829,"h":20829.5,"l":20820,"c":20820.5,"v":37.103}
{"ts":1667118180000,"o":20820.5,"h":20823,"l":20820,"c":20822.5,"v":29.186}
{"ts":1667118240000,"o":20822.5,"h":20822.5,"l":20810,"c":20810,"v":68.058}
{"ts":1667118300000,"o":20810,"h":20825,"l":20810,"c":20825,"v":40.903}
{"ts":1667118360000,"o":20825,"h":20825,"l":20820.5,"c":20820.5,"v":11.449}
{"ts":1667118420000,"o":20820.5,"h":20821,"l":20777,"c":20777.5,"v":325.825}
{"ts":1667118480000,"o":20777.5,"h":20780.5,"l":20756,"c":20756.5,"v":214.403}
{"ts":1667118540000,"o":20756.5,"h":20763,"l":20754.5,"c":20755.5,"v":173.256}
{"ts":1667118600000,"o":20755.5,"h":20770.5,"l":20755,"c":20763,"v":197.846}
{"ts":1667118660000,"o":20763,"h":20763,"l":20708,"c":20729.5,"v":836.36}
{"ts":1667118720000,"o":20729.5,"h":20735,"l":20715,"c":20723.5,"v":178.051}
{"ts":1667118780000,"o":20723.5,"h":20738,"l":20721.5,"c":20722,"v":105.229}
{"ts":1667118840000,"o":20722,"h":20728,"l":20711.5,"c":20718.5,"v":92.665}
{"ts":1667118900000,"o":20718.5,"h":20722,"l":20714,"c":20715.5,"v":115.998}
{"ts":1667118960000,"o":20715.5,"h":20737,"l":20710,"c":20733.5,"v":131.886}
{"ts":1667119020000,"o":20733.5,"h":20753.5,"l":20733,"c":20739.5,"v":162.948}
{"ts":1667119080000,"o":20739.5,"h":20748,"l":20732,"c":20747.5,"v":56.33}
{"ts":1667119140000,"o":20747.5,"h":20750,"l":20747.5,"c":20750,"v":36.594}
{"ts":1667119200000,"o":20750,"h":20752,"l":20750,"c":20751.5,"v":60.28}
{"ts":1667119260000,"o":20751.5,"h":20752,"l":20742,"c":20746,"v":27.894}
{"ts":1667119320000,"o":20746,"h":20751,"l":20740,"c":20750.5,"v":43.274}
{"ts":1667119380000,"o":20750.5,"h":20765,"l":20750.5,"c":20765,"v":81.119}
{"ts":1667119440000,"o":20765,"h":20767,"l":20764.5,"c":20767,"v":48.526}
{"ts":1667119500000,"o":20767,"h":20775.5,"l":20766.5,"c":20775.5,"v":51.026}
{"ts":1667119560000,"o":20775.5,"h":20775.5,"l":20761,"c":20770.5,"v":108.109}
{"ts":1667119620000,"o":20770.5,"h":20774,"l":20763.5,"c":20764,"v":57.71}
{"ts":1667119680000,"o":20764,"h":20769.5,"l":20757,"c":20761,"v":55.024}
{"ts":1667119740000,"o":20761,"h":20766.5,"l":20761,"c":20766,"v":9.994}
{"ts":1667119800000,"o":20766,"h":20768,"l":20766,"c":20767.5,"v":27.294}
{"ts":1667119860000,"o":20767.5,"h":20767.5,"l":20763,"c":20763.5,"v":10.732}
{"ts":1667119920000,"o":20763.5,"h":20763.5,"l":20752,"c":20754.5,"v":46.685}
{"ts":1667119980000,"o":20754.5,"h":20756.5,"l":20754.5,"c":20756,"v":21.793}
{"ts":1667120040000,"o":20756,"h":20763,"l":20756,"c":20762.5,"v":36.456}
{"ts":1667120100000,"o":20762.5,"h":20763,"l":20762.5,"c":20763,"v":10.738}
{"ts":1667120160000,"o":20763,"h":20763,"l":20757,"c":20757.5,"v":21.804}
{"ts":1667120220000,"o":20757.5,"h":20761.5,"l":20757,"c":20761,"v":21.113}
{"ts":1667120280000,"o":20761,"h":20761.5,"l":20760,"c":20760.5,"v":11.102}
{"ts":1667120340000,"o":20760.5,"h":20773,"l":20760,"c":20772.5,"v":57.413}
{"ts":1667120400000,"o":20772.5,"h":20773,"l":20772.5,"c":20772.5,"v":12.448}
{"ts":1667120460000,"o":20772.5,"h":20777,"l":20772.5,"c":20777,"v":26.205}
{"ts":1667120520000,"o":20777,"h":20777,"l":20761.5,"c":20762,"v":53.894}
{"ts":1667120580000,"o":20762,"h":20762,"l":20760,"c":20760,"v":12.531}
{"ts":1667120640000,"o":20760,"h":20760.5,"l":20750,"c":20750,"v":73.069}
{"ts":1667120700000,"o":20750,"h":20761,"l":20750,"c":20761,"v":16.117}
{"ts":1667120760000,"o":20761,"h":20763,"l":20761,"c":20762.5,"v":11.189}
{"ts":1667120820000,"o":20762.5,"h":20763,"l":20762.5,"c":20762.5,"v":5.145}
{"ts":1667120880000,"o":20762.5,"h":20775,"l":20762.5,"c":20774.5,"v":21.598}
{"ts":1667120940000,"o":20774.5,"h":20784,"l":20774.5,"c":20783.5,"v":70.105}
{"ts":1667121000000,"o":20783.5,"h":20789,"l":20783.5,"c":20788.5,"v":37.978}
{"ts":1667121060000,"o":20788.5,"h":20793,"l":20786.5,"c":20792.5,"v":31.234}
{"ts":1667121120000,"o":20792.5,"h":20793,"l":20787,"c":20787,"v":27.175}
{"ts":1667121180000,"o":20787,"h":20795.5,"l":20787,"c":20795,"v":38.624}
{"ts":1667121240000,"o":20795,"h":20803,"l":20795,"c":20802.5,"v":39.423}
{"ts":1667121300000,"o":20802.5,"h":20806.5,"l":20796,"c":20796.5,"v":49.272}
{"ts":1667121360000,"o":20796.5,"h":20799,"l":20794,"c":20798.5,"v":27.053}
{"ts":1667121420000,"o":20798.5,"h":20807,"l":20796.5,"c":20797,"v":24.853}
{"ts":1667121480000,"o":20797,"h":20798,"l":20796.5,"c":20797.5,"v":17.562}
{"ts":1667121540000,"o":20797.5,"h":20800,"l":20797.5,"c":20799.5,"v":6.517}
{"ts":1667121600000,"o":20799.5,"h":20800,"l":20799.5,"c":20799.5,"v":12.227}
{"ts":1667121660000,"o":20799.5,"h":20800,"l":20799.5,"c":20799.5,"v":3.461}
{"ts":1667121720000,"o":20799.5,"h":20800,"l":20790.5,"c":20790.5,"v":16.549}
{"ts":1667121780000,"o":20790.5,"h":20791,"l":20779,"c":20779.5,"v":49.888}
{"ts":1667121840000,"o":20779.5,"h":20779.5,"l":20778,"c":20778,"v":45.86}
{"ts":1667121900000,"o":20778,"h":20778.5,"l":20778,"c":20778,"v":11.741}
{"ts":1667121960000,"o":20778,"h":20778.5,"l":20778,"c":20778.5,"v":6.857}
{"ts":1667122020000,"o":20778.5,"h":20778.5,"l":20778,"c":20778,"v":5.793}
{"ts":1667122080000,"o":20778,"h":20778.5,"l":20778,"c":20778,"v":34.519}
{"ts":1667122140000,"o":20778,"h":20778.5,"l":20770.5,"c":20771,"v":38.914}
{"ts":1667122200000,"o":20771,"h":20771,"l":20770.5,"c":20770.5,"v":8.576}
{"ts":1667122260000,"o":20770.5,"h":20770.5,"l":20766,"c":20770,"v":29.758}
{"ts":1667122320000,"o":20770,"h":20773,"l":20766.5,"c":20767,"v":12.566}
{"ts":1667122380000,"o":20767,"h":20767,"l":20766.5,"c":20766.5,"v":16.905}
{"ts":1667122440000,"o":20766.5,"h":20767,"l":20750,"c":20750.5,"v":91.606}
{"ts":1667122500000,"o":20750.5,"h":20750.5,"l":20739,"c":20739,"v":117.105}
{"ts":1667122560000,"o":20739,"h":20739.5,"l":20739,"c":20739.5,"v":24.393}
{"ts":1667122620000,"o":20739.5,"h":20741,"l":20732,"c":20741,"v":85.113}
{"ts":1667122680000,"o":20741,"h":20742,"l":20728,"c":20741.5,"v":117.41}
{"ts":1667122740000,"o":20741.5,"h":20754.5,"l":20741.5,"c":20754.5,"v":92.305}
{"ts":1667122800000,"o":20754.5,"h":20754.5,"l":20735.5,"c":20740.5,"v":61.802}
{"ts":1667122860000,"o":20740.5,"h":20750,"l":20740,"c":20750,"v":34.572}
{"ts":1667122920000,"o":20750,"h":20750,"l":20717,"c":20730,"v":123.271}
{"ts":1667122980000,"o":20730,"h":20736,"l":20730,"c":20735.5,"v":21.102}
{"ts":1667123040000,"o":20735.5,"h":20736,"l":20726,"c":20726.5,"v":38.742}
{"ts":1667123100000,"o":20726.5,"h":20731,"l":20717.5,"c":20717.5,"v":92.872}
{"ts":1667123160000,"o":20717.5,"h":20718,"l":20657.5,"c":20685,"v":1241.211}
{"ts":1667123220000,"o":20685,"h":20693,"l":20655,"c":20661.5,"v":254.623}
{"ts":1667123280000,"o":20661.5,"h":20678.5,"l":20650,"c":20665,"v":446.844}
{"ts":1667123340000,"o":20665,"h":20665,"l":20629.5,"c":20648,"v":403.892}
{"ts":1667123400000,"o":20648,"h":20667.5,"l":20644.5,"c":20661,"v":263.185}
{"ts":1667123460000,"o":20661,"h":20680,"l":20660.5,"c":20673,"v":194.881}
{"ts":1667123520000,"o":20673,"h":20679.5,"l":20660,"c":20660.5,"v":164.79}
{"ts":1667123580000,"o":20660.5,"h":20663.5,"l":20660,"c":20663.5,"v":54.237}
{"ts":1667123640000,"o":20663.5,"h":20672.5,"l":20649.5,"c":20672,"v":177.812}
{"ts":1667123700000,"o":20672,"h":20677,"l":20664,"c":20664.5,"v":108.072}
{"ts":1667123760000,"o":20664.5,"h":20683.5,"l":20664,"c":20682.5,"v":80.842}
{"ts":1667123820000,"o":20682.5,"h":20688,"l":20682,"c":20688,"v":86.507}
{"ts":1667123880000,"o":20688,"h":20694.5,"l":20680.5,"c":20680.5,"v":122.921}
{"ts":1667123940000,"o":20680.5,"h":20688.5,"l":20680.5,"c":20683.5,"v":54.264}
{"ts":1667124000000,"o":20683.5,"h":20683.5,"l":20666,"c":20668.5,"v":98.508}
{"ts":1667124060000,"o":20668.5,"h":20670,"l":20659.5,"c":20659.5,"v":51.863}
{"ts":1667124120000,"o":20659.5,"h":20669,"l":20655,"c":20665.5,"v":46.658}
{"ts":1667124180000,"o":20665.5,"h":20672,"l":20654,"c":20672,"v":54.787}
{"ts":1667124240000,"o":20672,"h":20697,"l":20671.5,"c":20696.5,"v":103.088}
{"ts":1667124300000,"o":20696.5,"h":20704.5,"l":20696.5,"c":20697.5,"v":135.125}
{"ts":1667124360000,"o":20697.5,"h":20705,"l":20697,"c":20704.5,"v":45.84}
{"ts":1667124420000,"o":20704.5,"h":20705,"l":20700,"c":20700,"v":51.742}
{"ts":1667124480000,"o":20700,"h":20700.5,"l":20697.5,"c":20698.5,"v":44.329}
{"ts":1667124540000,"o":20698.5,"h":20700.5,"l":20695.5,"c":20699,"v":24.615}
{"ts":1667124600000,"o":20699,"h":20699.5,"l":20682,"c":20682.5,"v":34.315}
{"ts":1667124660000,"o":20682.5,"h":20688,"l":20675,"c":20675.5,"v":125.813}
{"ts":1667124720000,"o":20675.5,"h":20675.5,"l":20666.5,"c":20672.5,"v":57.93}
{"ts":1667124780000,"o":20672.5,"h":20679.5,"l":20672,"c":20677,"v":21.388}
{"ts":1667124840000,"o":20677,"h":20677,"l":20676.5,"c":20676.5,"v":25.028}
{"ts":1667124900000,"o":20676.5,"h":20677,"l":20666,"c":20666.5,"v":24.008}
{"ts":1667124960000,"o":20666.5,"h":20666.5,"l":20659.5,"c":20660,"v":86.837}
{"ts":1667125020000,"o":20660,"h":20669,"l":20659.5,"c":20662.5,"v":56.502}
{"ts":1667125080000,"o":20662.5,"h":20669,"l":20662,"c":20669,"v":25.049}
{"ts":1667125140000,"o":20669,"h":20672,"l":20668.5,"c":20671.5,"v":29.569}
{"ts":1667125200000,"o":20671.5,"h":20675,"l":20671.5,"c":20674.5,"v":19.956}
{"ts":1667125260000,"o":20674.5,"h":20677.5,"l":20669,"c":20669.5,"v":27.609}
{"ts":1667125320000,"o":20669.5,"h":20670,"l":20668,"c":20669.5,"v":18.218}
{"ts":1667125380000,"o":20669.5,"h":20672,"l":20669.5,"c":20671.5,"v":17.61}
{"ts":1667125440000,"o":20671.5,"h":20672,"l":20671.5,"c":20672,"v":16.547}
{"ts":1667125500000,"o":20672,"h":20672,"l":20653.5,"c":20654,"v":79.299}
{"ts":1667125560000,"o":20654,"h":20663,"l":20641,"c":20662.5,"v":177.421}
{"ts":1667125620000,"o":20662.5,"h":20664.5,"l":20658,"c":20664,"v":37.095}
{"ts":1667125680000,"o":20664,"h":20672.5,"l":20664,"c":20672,"v":37.269}
{"ts":1667125740000,"o":20672,"h":20681,"l":20672,"c":20681,"v":22.341}
{"ts":1667125800000,"o":20681,"h":20681,"l":20675.5,"c":20676,"v":20.037}
{"ts":1667125860000,"o":20676,"h":20676,"l":20667,"c":20667.5,"v":36.067}
{"ts":1667125920000,"o":20667.5,"h":20667.5,"l":20667,"c":20667.5,"v":6.31}
{"ts":1667125980000,"o":20667.5,"h":20667.5,"l":20645.5,"c":20649,"v":101.655}
{"ts":1667126040000,"o":20649,"h":20649,"l":20621,"c":20621.5,"v":381.618}
{"ts":1667126100000,"o":20621.5,"h":20651.5,"l":20621,"c":20651,"v":76.865}
{"ts":1667126160000,"o":20651,"h":20684.5,"l":20651,"c":20684.5,"v":86.858}
{"ts":1667126220000,"o":20684.5,"h":20698,"l":20684,"c":20693.5,"v":185.322}
{"ts":1667126280000,"o":20693.5,"h":20693.5,"l":20680,"c":20687.5,"v":114.167}
{"ts":1667126340000,"o":20687.5,"h":20688,"l":20681.5,"c":20682,"v":42.14}
{"ts":1667126400000,"o":20682,"h":20682,"l":20671,"c":20671.5,"v":39.237}
{"ts":1667126460000,"o":20671.5,"h":20671.5,"l":20657,"c":20657.5,"v":28.88}
{"ts":1667126520000,"o":20657.5,"h":20667.5,"l":20657,"c":20667.5,"v":25.793}
{"ts":1667126580000,"o":20667.5,"h":20674,"l":20667.5,"c":20672,"v":32.113}
{"ts":1667126640000,"o":20672,"h":20675,"l":20666.5,"c":20674.5,"v":39.087}
{"ts":1667126700000,"o":20674.5,"h":20678.5,"l":20672,"c":20678.5,"v":28.018}
{"ts":1667126760000,"o":20678.5,"h":20678.5,"l":20673,"c":20676.5,"v":21.9}
{"ts":1667126820000,"o":20676.5,"h":20678,"l":20676.5,"c":20678,"v":24.484}
{"ts":1667126880000,"o":20678,"h":20685,"l":20677.5,"c":20684.5,"v":26.236}
{"ts":1667126940000,"o":20684.5,"h":20688,"l":20684.5,"c":20687.5,"v":12.636}
{"ts":1667127000000,"o":20687.5,"h":20690,"l":20687.5,"c":20689.5,"v":35.076}
{"ts":1667127060000,"o":20689.5,"h":20691.5,"l":20689.5,"c":20691.5,"v":19.383}
{"ts":1667127120000,"o":20691.5,"h":20691.5,"l":20690,"c":20690.5,"v":13.652}
{"ts":1667127180000,"o":20690.5,"h":20690.5,"l":20687.5,"c":20688,"v":49.657}
{"ts":1667127240000,"o":20688,"h":20688,"l":20687.5,"c":20688,"v":16.817}
{"ts":1667127300000,"o":20688,"h":20688,"l":20681,"c":20681.5,"v":20.574}
{"ts":1667127360000,"o":20681.5,"h":20687,"l":20679.5,"c":20686.5,"v":41.173}
{"ts":1667127420000,"o":20686.5,"h":20694,"l":20686.5,"c":20693.5,"v":47.192}
{"ts":1667127480000,"o":20693.5,"h":20694,"l":20676,"c":20676.5,"v":110.543}
{"ts":1667127540000,"o":20676.5,"h":20676.5,"l":20676,"c":20676.5,"v":7.072}
{"ts":1667127600000,"o":20676.5,"h":20677,"l":20676,"c":20676.5,"v":7.563}
{"ts":1667127660000,"o":20676.5,"h":20681,"l":20676.5,"c":20680.5,"v":11.564}
{"ts":1667127720000,"o":20680.5,"h":20692,"l":20680.5,"c":20691.5,"v":39.542}
{"ts":1667127780000,"o":20691.5,"h":20692,"l":20687,"c":20687,"v":29.29}
{"ts":1667127840000,"o":20687,"h":20696.5,"l":20687,"c":20696.5,"v":39.222}
{"ts":1667127900000,"o":20696.5,"h":20708,"l":20696.5,"c":20708,"v":86.705}
{"ts":1667127960000,"o":20708,"h":20710,"l":20707.5,"c":20710,"v":52.025}
{"ts":1667128020000,"o":20710,"h":20712.5,"l":20709,"c":20709,"v":76.313}
{"ts":1667128080000,"o":20709,"h":20709.5,"l":20709,"c":20709.5,"v":40.951}
{"ts":1667128140000,"o":20709.5,"h":20709.5,"l":20709,"c":20709.5,"v":18.619}
{"ts":1667128200000,"o":20709.5,"h":20709.5,"l":20706,"c":20706.5,"v":28.935}
{"ts":1667128260000,"o":20706.5,"h":20706.5,"l":20706,"c":20706,"v":12.155}
{"ts":1667128320000,"o":20706,"h":20708,"l":20705.5,"c":20706,"v":65.021}
{"ts":1667128380000,"o":20706,"h":20706,"l":20700,"c":20700,"v":19.916}
{"ts":1667128440000,"o":20700,"h":20700.5,"l":20700,"c":20700,"v":41.053}
{"ts":1667128500000,"o":20700,"h":20705.5,"l":20689,"c":20690,"v":198.216}
{"ts":1667128560000,"o":20690,"h":20690.5,"l":20690,"c":20690.5,"v":32.678}
{"ts":1667128620000,"o":20690.5,"h":20690.5,"l":20684.5,"c":20685,"v":36.93}
{"ts":1667128680000,"o":20685,"h":20686.5,"l":20685,"c":20686.5,"v":14.73}
{"ts":1667128740000,"o":20686.5,"h":20692,"l":20686,"c":20692,"v":32.06}
{"ts":1667128800000,"o":20692,"h":20700,"l":20690,"c":20697.5,"v":152.653}
{"ts":1667128860000,"o":20697.5,"h":20697.5,"l":20676.5,"c":20676.5,"v":32.905}
{"ts":1667128920000,"o":20676.5,"h":20680,"l":20676.5,"c":20679.5,"v":18.554}
{"ts":1667128980000,"o":20679.5,"h":20691,"l":20679.5,"c":20690.5,"v":26.344}
{"ts":1667129040000,"o":20690.5,"h":20690.5,"l":20690,"c":20690.5,"v":17.573}
{"ts":1667129100000,"o":20690.5,"h":20690.5,"l":20680.5,"c":20681,"v":15.872}
{"ts":1667129160000,"o":20681,"h":20681,"l":20677,"c":20677.5,"v":25.339}
{"ts":1667129220000,"o":20677.5,"h":20677.5,"l":20677,"c":20677,"v":53.699}
{"ts":1667129280000,"o":20677,"h":20677.5,"l":20674.5,"c":20677.5,"v":80.621}
{"ts":1667129340000,"o":20677.5,"h":20677.5,"l":20675.5,"c":20676,"v":9.148}
{"ts":1667129400000,"o":20676,"h":20686.5,"l":20675.5,"c":20686,"v":17.511}
{"ts":1667129460000,"o":20686,"h":20686.5,"l":20671.5,"c":20671.5,"v":38.753}
{"ts":1667129520000,"o":20671.5,"h":20671.5,"l":20665,"c":20665.5,"v":58.17}
{"ts":1667129580000,"o":20665.5,"h":20665.5,"l":20663,"c":20663.5,"v":128.004}
{"ts":1667129640000,"o":20663.5,"h":20663.5,"l":20663,"c":20663,"v":47.348}
{"ts":1667129700000,"o":20663,"h":20668.5,"l":20663,"c":20668,"v":36.763}
{"ts":1667129760000,"o":20668,"h":20670,"l":20663,"c":20667.5,"v":29.641}
{"ts":1667129820000,"o":20667.5,"h":20670,"l":20667.5,"c":20670,"v":11.345}
{"ts":1667129880000,"o":20670,"h":20677,"l":20668.5,"c":20676.5,"v":32.636}
{"ts":1667129940000,"o":20676.5,"h":20682.5,"l":20676.5,"c":20682.5,"v":17.562}
{"ts":1667130000000,"o":20682.5,"h":20694.5,"l":20672,"c":20694,"v":49.258}
{"ts":1667130060000,"o":20694,"h":20725.5,"l":20694,"c":20725,"v":307.67}
{"ts":1667130120000,"o":20725,"h":20732,"l":20725,"c":20731.5,"v":118.303}
{"ts":1667130180000,"o":20731.5,"h":20756,"l":20731.5,"c":20747,"v":415.42}
{"ts":1667130240000,"o":20747,"h":20747.5,"l":20729,"c":20738,"v":104.755}
{"ts":1667130300000,"o":20738,"h":20740,"l":20723.5,"c":20735.5,"v":70.435}
{"ts":1667130360000,"o":20735.5,"h":20765,"l":20735.5,"c":20755.5,"v":356.654}
{"ts":1667130420000,"o":20755.5,"h":20765,"l":20752,"c":20759,"v":72.038}
{"ts":1667130480000,"o":20759,"h":20759.5,"l":20755,"c":20756.5,"v":59.259}
{"ts":1667130540000,"o":20756.5,"h":20757,"l":20750,"c":20750.5,"v":37.124}
{"ts":1667130600000,"o":20750.5,"h":20758,"l":20750,"c":20757.5,"v":43.055}
{"ts":1667130660000,"o":20757.5,"h":20758,"l":20747.5,"c":20748,"v":44.637}
{"ts":1667130720000,"o":20748,"h":20748,"l":20747.5,"c":20748,"v":23.008}
{"ts":1667130780000,"o":20748,"h":20760,"l":20748,"c":20756,"v":228.221}
{"ts":1667130840000,"o":20756,"h":20772,"l":20755.5,"c":20768,"v":82.156}
{"ts":1667130900000,"o":20768,"h":20769,"l":20755.5,"c":20768.5,"v":110.975}
{"ts":1667130960000,"o":20768.5,"h":20778.5,"l":20768.5,"c":20769.5,"v":124.791}
{"ts":1667131020000,"o":20769.5,"h":20769.5,"l":20762.5,"c":20762.5,"v":51.081}
{"ts":1667131080000,"o":20762.5,"h":20762.5,"l":20758.5,"c":20758.5,"v":61.93}
{"ts":1667131140000,"o":20758.5,"h":20762.5,"l":20758.5,"c":20762.5,"v":26.191}
{"ts":1667131200000,"o":20762.5,"h":20762.5,"l":20753,"c":20753,"v":110.883}
{"ts":1667131260000,"o":20753,"h":20753,"l":20747.5,"c":20747.5,"v":99.185}
{"ts":1667131320000,"o":20747.5,"h":20748,"l":20747,"c":20747.5,"v":77.349}
{"ts":1667131380000,"o":20747.5,"h":20753,"l":20747,"c":20753,"v":37.752}
{"ts":1667131440000,"o":20753,"h":20753,"l":20741.5,"c":20743,"v":132.255}
{"ts":1667131500000,"o":20743,"h":20746,"l":20742.5,"c":20746,"v":76.477}
{"ts":1667131560000,"o":20746,"h":20761.5,"l":20746,"c":20761.5,"v":63.198}
{"ts":1667131620000,"o":20761.5,"h":20766,"l":20755,"c":20755.5,"v":53.697}
{"ts":1667131680000,"o":20755.5,"h":20755.5,"l":20753,"c":20753.5,"v":30.128}
{"ts":1667131740000,"o":20753.5,"h":20754,"l":20746,"c":20746,"v":18.224}
{"ts":1667131800000,"o":20746,"h":20746.5,"l":20739,"c":20744.5,"v":34.971}
{"ts":1667131860000,"o":20744.5,"h":20746.5,"l":20741.5,"c":20741.5,"v":74.595}
{"ts":1667131920000,"o":20741.5,"h":20742,"l":20724.5,"c":20725,"v":115.06}
{"ts":1667131980000,"o":20725,"h":20728.5,"l":20718,"c":20718.5,"v":100.963}
{"ts":1667132040000,"o":20718.5,"h":20718.5,"l":20718,"c":20718.5,"v":7.595}
{"ts":1667132100000,"o":20718.5,"h":20727,"l":20705,"c":20705.5,"v":111.312}
{"ts":1667132160000,"o":20705.5,"h":20705.5,"l":20681,"c":20687.5,"v":160.113}
{"ts":1667132220000,"o":20687.5,"h":20687.5,"l":20679.5,"c":20679.5,"v":56.834}
{"ts":1667132280000,"o":20679.5,"h":20694,"l":20679.5,"c":20694,"v":89.138}
{"ts":1667132340000,"o":20694,"h":20695,"l":20693.5,"c":20695,"v":37.773}
{"ts":1667132400000,"o":20695,"h":20700,"l":20682.5,"c":20683,"v":131.632}
{"ts":1667132460000,"o":20683,"h":20693,"l":20671,"c":20693,"v":171.2}
{"ts":1667132520000,"o":20693,"h":20698.5,"l":20692.5,"c":20693,"v":60.065}
{"ts":1667132580000,"o":20693,"h":20695,"l":20688.5,"c":20695,"v":28.635}
{"ts":1667132640000,"o":20695,"h":20695,"l":20687,"c":20687.5,"v":15.317}
{"ts":1667132700000,"o":20687.5,"h":20687.5,"l":20682.5,"c":20683.5,"v":48.779}
{"ts":1667132760000,"o":20683.5,"h":20690,"l":20680,"c":20690,"v":52.757}
{"ts":1667132820000,"o":20690,"h":20704,"l":20689.5,"c":20704,"v":39.678}
{"ts":1667132880000,"o":20704,"h":20704,"l":20701,"c":20701.5,"v":26.839}
{"ts":1667132940000,"o":20701.5,"h":20704,"l":20701,"c":20704,"v":10.605}
{"ts":1667133000000,"o":20704,"h":20706.5,"l":20701.5,"c":20705,"v":26.442}
{"ts":1667133060000,"o":20705,"h":20705,"l":20671.5,"c":20675,"v":186.18}
{"ts":1667133120000,"o":20675,"h":20694,"l":20674.5,"c":20693.5,"v":43.145}
{"ts":1667133180000,"o":20693.5,"h":20707.5,"l":20693.5,"c":20707,"v":34.45}
{"ts":1667133240000,"o":20707,"h":20708,"l":20702.5,"c":20707.5,"v":37.645}
{"ts":1667133300000,"o":20707.5,"h":20730,"l":20707.5,"c":20727.5,"v":181.606}
{"ts":1667133360000,"o":20727.5,"h":20730,"l":20719,"c":20720,"v":29.9}
{"ts":1667133420000,"o":20720,"h":20727.5,"l":20717,"c":20727.5,"v":43.15}
{"ts":1667133480000,"o":20727.5,"h":20730,"l":20727,"c":20727,"v":22.02}
{"ts":1667133540000,"o":20727,"h":20727.5,"l":20724.5,"c":20725,"v":107.795}
{"ts":1667133600000,"o":20725,"h":20728,"l":20723,"c":20723.5,"v":56.349}
{"ts":1667133660000,"o":20723.5,"h":20723.5,"l":20723,"c":20723.5,"v":32.465}
{"ts":1667133720000,"o":20723.5,"h":20723.5,"l":20720,"c":20720,"v":22.023}
{"ts":1667133780000,"o":20720,"h":20720,"l":20705.5,"c":20705.5,"v":38.866}
{"ts":1667133840000,"o":20705.5,"h":20708,"l":20705.5,"c":20707.5,"v":8.548}
{"ts":1667133900000,"o":20707.5,"h":20713.5,"l":20707.5,"c":20713,"v":22.983}
{"ts":1667133960000,"o":20713,"h":20726.5,"l":20713,"c":20726,"v":49.7}
{"ts":1667134020000,"o":20726,"h":20726.5,"l":20726,"c":20726.5,"v":21.218}
{"ts":1667134080000,"o":20726.5,"h":20726.5,"l":20715.5,"c":20715.5,"v":59.668}
{"ts":1667134140000,"o":20715.5,"h":20716,"l":20715.5,"c":20716,"v":13.027}
{"ts":1667134200000,"o":20716,"h":20718.5,"l":20715.5,"c":20718,"v":13.443}
{"ts":1667134260000,"o":20718,"h":20721.5,"l":20718,"c":20721.5,"v":48.401}
{"ts":1667134320000,"o":20721.5,"h":20721.5,"l":20718,"c":20720,"v":10.497}
{"ts":1667134380000,"o":20720,"h":20720.5,"l":20720,"c":20720,"v":5.323}
{"ts":1667134440000,"o":20720,"h":20726.5,"l":20720,"c":20726,"v":38.843}
{"ts":1667134500000,"o":20726,"h":20726.5,"l":20721.5,"c":20721.5,"v":96.068}
{"ts":1667134560000,"o":20721.5,"h":20730,"l":20721.5,"c":20725,"v":22.7}
{"ts":1667134620000,"o":20725,"h":20725.5,"l":20720.5,"c":20721,"v":11.987}
{"ts":1667134680000,"o":20721,"h":20721,"l":20720.5,"c":20721,"v":8.528}
{"ts":1667134740000,"o":20721,"h":20721,"l":20718,"c":20718.5,"v":35.371}
{"ts":1667134800000,"o":20718.5,"h":20718.5,"l":20718,"c":20718,"v":11.107}
{"ts":1667134860000,"o":20718,"h":20718.5,"l":20710.5,"c":20711,"v":72.636}
{"ts":1667134920000,"o":20711,"h":20711,"l":20705,"c":20707.5,"v":41.372}
{"ts":1667134980000,"o":20707.5,"h":20708.5,"l":20707,"c":20708,"v":18.34}
{"ts":1667135040000,"o":20708,"h":20708.5,"l":20708,"c":20708,"v":9.238}
{"ts":1667135100000,"o":20708,"h":20708.5,"l":20692,"c":20692,"v":72.853}
{"ts":1667135160000,"o":20692,"h":20700,"l":20686,"c":20686.5,"v":47.55}
{"ts":1667135220000,"o":20686.5,"h":20689,"l":20686,"c":20688.5,"v":16.215}
{"ts":1667135280000,"o":20688.5,"h":20689,"l":20680,"c":20686,"v":103.519}
{"ts":1667135340000,"o":20686,"h":20699,"l":20686,"c":20698.5,"v":50.992}
{"ts":1667135400000,"o":20698.5,"h":20700.5,"l":20698.5,"c":20700,"v":48.116}
{"ts":1667135460000,"o":20700,"h":20701.5,"l":20700,"c":20701,"v":8.154}
{"ts":1667135520000,"o":20701,"h":20701.5,"l":20696.5,"c":20696.5,"v":16.386}
{"ts":1667135580000,"o":20696.5,"h":20704.5,"l":20696.5,"c":20704.5,"v":34.774}
{"ts":1667135640000,"o":20704.5,"h":20715.5,"l":20704,"c":20715,"v":26.673}
{"ts":1667135700000,"o":20715,"h":20719.5,"l":20715,"c":20715.5,"v":16.361}
{"ts":1667135760000,"o":20715.5,"h":20715.5,"l":20706,"c":20706.5,"v":13.775}
{"ts":1667135820000,"o":20706.5,"h":20706.5,"l":20700,"c":20700.5,"v":18.57}
{"ts":1667135880000,"o":20700.5,"h":20706.5,"l":20700,"c":20702.5,"v":17.197}
{"ts":1667135940000,"o":20702.5,"h":20706,"l":20702.5,"c":20705.5,"v":11.168}
{"ts":1667136000000,"o":20705.5,"h":20706,"l":20703,"c":20703,"v":4.922}
{"ts":1667136060000,"o":20703,"h":20706,"l":20703,"c":20703.5,"v":4.758}
{"ts":1667136120000,"o":20703.5,"h":20706,"l":20703,"c":20705.5,"v":6.946}
{"ts":1667136180000,"o":20705.5,"h":20707.5,"l":20705.5,"c":20707,"v":4.663}
{"ts":1667136240000,"o":20707,"h":20707.5,"l":20707,"c":20707.5,"v":8.697}
{"ts":1667136300000,"o":20707.5,"h":20707.5,"l":20707,"c":20707.5,"v":11.901}
{"ts":1667136360000,"o":20707.5,"h":20707.5,"l":20703,"c":20703,"v":26.49}
{"ts":1667136420000,"o":20703,"h":20703.5,"l":20688,"c":20688.5,"v":35.205}
{"ts":1667136480000,"o":20688.5,"h":20688.5,"l":20663.5,"c":20672.5,"v":204.36}
{"ts":1667136540000,"o":20672.5,"h":20672.5,"l":20663.5,"c":20671,"v":35.071}
{"ts":1667136600000,"o":20671,"h":20671,"l":20662,"c":20666.5,"v":51.517}
{"ts":1667136660000,"o":20666.5,"h":20672.5,"l":20650,"c":20662,"v":91.108}
{"ts":1667136720000,"o":20662,"h":20662,"l":20606.5,"c":20649.5,"v":873.965}
{"ts":1667136780000,"o":20649.5,"h":20650,"l":20629.5,"c":20633.5,"v":220.457}
{"ts":1667136840000,"o":20633.5,"h":20693,"l":20633.5,"c":20688,"v":385.274}
{"ts":1667136900000,"o":20688,"h":20707.5,"l":20686,"c":20686,"v":158.32}
{"ts":1667136960000,"o":20686,"h":20686.5,"l":20665.5,"c":20673.5,"v":102.173}
{"ts":1667137020000,"o":20673.5,"h":20677,"l":20658.5,"c":20659,"v":68.882}
{"ts":1667137080000,"o":20659,"h":20671,"l":20658.5,"c":20670.5,"v":59.193}
{"ts":1667137140000,"o":20670.5,"h":20671,"l":20650.5,"c":20650.5,"v":61.862}
{"ts":1667137200000,"o":20650.5,"h":20661,"l":20636.5,"c":20660.5,"v":316.803}
{"ts":1667137260000,"o":20660.5,"h":20674,"l":20660.5,"c":20673.5,"v":27.028}
{"ts":1667137320000,"o":20673.5,"h":20674,"l":20670,"c":20670.5,"v":10.713}
{"ts":1667137380000,"o":20670.5,"h":20670.5,"l":20667.5,"c":20668,"v":11.445}
{"ts":1667137440000,"o":20668,"h":20668,"l":20653.5,"c":20654,"v":61.593}
{"ts":1667137500000,"o":20654,"h":20657.5,"l":20649,"c":20650,"v":44.049}
{"ts":1667137560000,"o":20650,"h":20667.5,"l":20640,"c":20667,"v":44.159}
{"ts":1667137620000,"o":20667,"h":20675,"l":20667,"c":20672,"v":35.399}
{"ts":1667137680000,"o":20672,"h":20679,"l":20671.5,"c":20674,"v":45.025}
{"ts":1667137740000,"o":20674,"h":20679,"l":20673.5,"c":20679,"v":33.306}
{"ts":1667137800000,"o":20679,"h":20679,"l":20673,"c":20675,"v":4.968}
{"ts":1667137860000,"o":20675,"h":20688.5,"l":20670.5,"c":20688.5,"v":81.659}
{"ts":1667137920000,"o":20688.5,"h":20688.5,"l":20653.5,"c":20658,"v":82.7}
{"ts":1667137980000,"o":20658,"h":20666.5,"l":20650,"c":20650.5,"v":32.245}
{"ts":1667138040000,"o":20650.5,"h":20650.5,"l":20632,"c":20641.5,"v":96.121}
{"ts":1667138100000,"o":20641.5,"h":20646.5,"l":20640.5,"c":20640.5,"v":75.686}
{"ts":1667138160000,"o":20640.5,"h":20643.5,"l":20617,"c":20636.5,"v":228.982}
{"ts":1667138220000,"o":20636.5,"h":20648.5,"l":20636.5,"c":20648.5,"v":64.792}
{"ts":1667138280000,"o":20648.5,"h":20648.5,"l":20633.5,"c":20634,"v":25.469}
{"ts":1667138340000,"o":20634,"h":20643.5,"l":20633.5,"c":20641,"v":49.374}
{"ts":1667138400000,"o":20641,"h":20643,"l":20630,"c":20630.5,"v":50.372}
{"ts":1667138460000,"o":20630.5,"h":20643.5,"l":20620,"c":20643,"v":72.61}
{"ts":1667138520000,"o":20643,"h":20658.5,"l":20643,"c":20658,"v":69.325}
{"ts":1667138580000,"o":20658,"h":20660,"l":20654,"c":20654.5,"v":53.396}
{"ts":1667138640000,"o":20654.5,"h":20660,"l":20654.5,"c":20659.5,"v":18.024}
{"ts":1667138700000,"o":20659.5,"h":20664.5,"l":20652.5,"c":20652.5,"v":63.553}
{"ts":1667138760000,"o":20652.5,"h":20657,"l":20646.5,"c":20647,"v":36.8}
{"ts":1667138820000,"o":20647,"h":20652,"l":20646.5,"c":20652,"v":53.013}
{"ts":1667138880000,"o":20652,"h":20652,"l":20642.5,"c":20644,"v":22.271}
{"ts":1667138940000,"o":20644,"h":20644,"l":20633,"c":20633,"v":38.38}
{"ts":1667139000000,"o":20633,"h":20652.5,"l":20633,"c":20648.5,"v":54.609}
{"ts":1667139060000,"o":20648.5,"h":20648.5,"l":20648,"c":20648,"v":18.852}
{"ts":1667139120000,"o":20648,"h":20650,"l":20648,"c":20650,"v":17.836}
{"ts":1667139180000,"o":20650,"h":20650,"l":20649.5,"c":20649.5,"v":14.604}
{"ts":1667139240000,"o":20649.5,"h":20650,"l":20637,"c":20637.5,"v":41.022}
{"ts":1667139300000,"o":20637.5,"h":20646.5,"l":20637,"c":20645.5,"v":109.292}
{"ts":1667139360000,"o":20645.5,"h":20650.5,"l":20645.5,"c":20650,"v":19.329}
{"ts":1667139420000,"o":20650,"h":20658,"l":20650,"c":20657.5,"v":31.662}
{"ts":1667139480000,"o":20657.5,"h":20659,"l":20656.5,"c":20658.5,"v":24.689}
{"ts":1667139540000,"o":20658.5,"h":20677.5,"l":20658.5,"c":20677.5,"v":98.547}
{"ts":1667139600000,"o":20677.5,"h":20680,"l":20670,"c":20680,"v":55.194}
{"ts":1667139660000,"o":20680,"h":20684.5,"l":20675.5,"c":20684.5,"v":64.526}
{"ts":1667139720000,"o":20684.5,"h":20684.5,"l":20684,"c":20684,"v":16.272}
{"ts":1667139780000,"o":20684,"h":20685,"l":20676.5,"c":20684.5,"v":111.621}
{"ts":1667139840000,"o":20684.5,"h":20698,"l":20684.5,"c":20697.5,"v":88.467}
{"ts":1667139900000,"o":20697.5,"h":20707.5,"l":20694,"c":20694,"v":118.863}
{"ts":1667139960000,"o":20694,"h":20727,"l":20694,"c":20707.5,"v":421.647}
{"ts":1667140020000,"o":20707.5,"h":20708,"l":20699.5,"c":20701,"v":141.441}
{"ts":1667140080000,"o":20701,"h":20701,"l":20698,"c":20698,"v":44.092}
{"ts":1667140140000,"o":20698,"h":20704,"l":20694.5,"c":20695,"v":68.672}
{"ts":1667140200000,"o":20695,"h":20708.5,"l":20694.5,"c":20705,"v":86.3}
{"ts":1667140260000,"o":20705,"h":20705,"l":20697,"c":20697,"v":36.175}
{"ts":1667140320000,"o":20697,"h":20697.5,"l":20690.5,"c":20690.5,"v":132.439}
{"ts":1667140380000,"o":20690.5,"h":20695,"l":20690.5,"c":20694.5,"v":12.175}
{"ts":1667140440000,"o":20694.5,"h":20695,"l":20694.5,"c":20695,"v":6.474}
{"ts":1667140500000,"o":20695,"h":20704,"l":20694.5,"c":20703.5,"v":70.389}
{"ts":1667140560000,"o":20703.5,"h":20720,"l":20703.5,"c":20719.5,"v":107.833}
{"ts":1667140620000,"o":20719.5,"h":20720,"l":20711,"c":20719.5,"v":23.099}
{"ts":1667140680000,"o":20719.5,"h":20725,"l":20716,"c":20716.5,"v":93.042}
{"ts":1667140740000,"o":20716.5,"h":20716.5,"l":20711,"c":20716.5,"v":17.491}
{"ts":1667140800000,"o":20716.5,"h":20716.5,"l":20714,"c":20714.5,"v":11.218}
{"ts":1667140860000,"o":20714.5,"h":20714.5,"l":20710.5,"c":20714,"v":16.112}
{"ts":1667140920000,"o":20714,"h":20714,"l":20702,"c":20702,"v":44.77}
{"ts":1667140980000,"o":20702,"h":20704.5,"l":20702,"c":20704,"v":7.153}
{"ts":1667141040000,"o":20704,"h":20705,"l":20704,"c":20704.5,"v":42.672}
{"ts":1667141100000,"o":20704.5,"h":20725,"l":20704.5,"c":20715,"v":131.39}
{"ts":1667141160000,"o":20715,"h":20715,"l":20709,"c":20709.5,"v":16.769}
{"ts":1667141220000,"o":20709.5,"h":20720,"l":20709,"c":20719.5,"v":55.199}
{"ts":1667141280000,"o":20719.5,"h":20720,"l":20714,"c":20714.5,"v":22.757}
{"ts":1667141340000,"o":20714.5,"h":20725,"l":20712,"c":20716.5,"v":55.25}
{"ts":1667141400000,"o":20716.5,"h":20722.5,"l":20714,"c":20722,"v":31.246}
{"ts":1667141460000,"o":20722,"h":20722.5,"l":20720.5,"c":20720.5,"v":8.638}
{"ts":1667141520000,"o":20720.5,"h":20721,"l":20714.5,"c":20716.5,"v":15.031}
{"ts":1667141580000,"o":20716.5,"h":20717,"l":20702.5,"c":20702.5,"v":223.128}
{"ts":1667141640000,"o":20702.5,"h":20722.5,"l":20702.5,"c":20722,"v":49.209}
{"ts":1667141700000,"o":20722,"h":20725,"l":20722,"c":20722.5,"v":28.916}
{"ts":1667141760000,"o":20722.5,"h":20722.5,"l":20720,"c":20720,"v":9.57}
{"ts":1667141820000,"o":20720,"h":20720.5,"l":20720,"c":20720,"v":15.935}
{"ts":1667141880000,"o":20720,"h":20724.5,"l":20720,"c":20724,"v":46.503}
{"ts":1667141940000,"o":20724,"h":20725,"l":20722.5,"c":20724.5,"v":16.135}
{"ts":1667142000000,"o":20724.5,"h":20726,"l":20724.5,"c":20725.5,"v":46.841}
{"ts":1667142060000,"o":20725.5,"h":20726,"l":20720.5,"c":20720.5,"v":24.656}
{"ts":1667142120000,"o":20720.5,"h":20721,"l":20719.5,"c":20720,"v":14.258}
{"ts":1667142180000,"o":20720,"h":20720,"l":20717.5,"c":20718,"v":29.573}
{"ts":1667142240000,"o":20718,"h":20718,"l":20717.5,"c":20717.5,"v":8.369}
{"ts":1667142300000,"o":20717.5,"h":20718,"l":20717,"c":20717,"v":87.005}
{"ts":1667142360000,"o":20717,"h":20717.5,"l":20710,"c":20710.5,"v":45.098}
{"ts":1667142420000,"o":20710.5,"h":20714,"l":20704.5,"c":20714,"v":146.026}
{"ts":1667142480000,"o":20714,"h":20714,"l":20713.5,"c":20714,"v":25.535}
{"ts":1667142540000,"o":20714,"h":20714,"l":20707,"c":20707.5,"v":9.204}
{"ts":1667142600000,"o":20707.5,"h":20707.5,"l":20690,"c":20692.5,"v":162.67}
{"ts":1667142660000,"o":20692.5,"h":20695.5,"l":20692.5,"c":20695.5,"v":18.774}
{"ts":1667142720000,"o":20695.5,"h":20695.5,"l":20685,"c":20690,"v":68.469}
{"ts":1667142780000,"o":20690,"h":20690.5,"l":20690,"c":20690.5,"v":18.195}
{"ts":1667142840000,"o":20690.5,"h":20690.5,"l":20682.5,"c":20684,"v":108.869}
{"ts":1667142900000,"o":20684,"h":20684,"l":20660.5,"c":20672,"v":223.016}
{"ts":1667142960000,"o":20672,"h":20677.5,"l":20671.5,"c":20677.5,"v":64.274}
{"ts":1667143020000,"o":20677.5,"h":20683,"l":20677,"c":20683,"v":43.122}
{"ts":1667143080000,"o":20683,"h":20688.5,"l":20680,"c":20688.5,"v":71.204}
{"ts":1667143140000,"o":20688.5,"h":20689,"l":20688,"c":20689,"v":21.187}
{"ts":1667143200000,"o":20689,"h":20689,"l":20684,"c":20684.5,"v":13.964}
{"ts":1667143260000,"o":20684.5,"h":20684.5,"l":20684,"c":20684,"v":10.212}
{"ts":1667143320000,"o":20684,"h":20693.5,"l":20684,"c":20693,"v":18.071}
{"ts":1667143380000,"o":20693,"h":20701.5,"l":20693,"c":20701,"v":10.255}
{"ts":1667143440000,"o":20701,"h":20705,"l":20701,"c":20704.5,"v":28.032}
{"ts":1667143500000,"o":20704.5,"h":20708,"l":20704.5,"c":20708,"v":54.084}
{"ts":1667143560000,"o":20708,"h":20708,"l":20703.5,"c":20703.5,"v":16.591}
{"ts":1667143620000,"o":20703.5,"h":20704,"l":20700,"c":20700.5,"v":15.037}
{"ts":1667143680000,"o":20700.5,"h":20700.5,"l":20697,"c":20697.5,"v":15.898}
{"ts":1667143740000,"o":20697.5,"h":20697.5,"l":20692,"c":20692.5,"v":11.03}
{"ts":1667143800000,"o":20692.5,"h":20692.5,"l":20688,"c":20692,"v":20.979}
{"ts":1667143860000,"o":20692,"h":20696,"l":20692,"c":20695.5,"v":17.366}
{"ts":1667143920000,"o":20695.5,"h":20698,"l":20695.5,"c":20697.5,"v":21.011}
{"ts":1667143980000,"o":20697.5,"h":20700,"l":20697.5,"c":20700,"v":18.323}
{"ts":1667144040000,"o":20700,"h":20700,"l":20699.5,"c":20700,"v":13.569}
{"ts":1667144100000,"o":20700,"h":20700,"l":20697.5,"c":20698,"v":10.386}
{"ts":1667144160000,"o":20698,"h":20698,"l":20680,"c":20680,"v":32.832}
{"ts":1667144220000,"o":20680,"h":20680.5,"l":20673,"c":20677.5,"v":55.134}
{"ts":1667144280000,"o":20677.5,"h":20677.5,"l":20667,"c":20667.5,"v":19.693}
{"ts":1667144340000,"o":20667.5,"h":20676.5,"l":20667,"c":20676.5,"v":15.483}
{"ts":1667144400000,"o":20676.5,"h":20676.5,"l":20676,"c":20676.5,"v":9.157}
{"ts":1667144460000,"o":20676.5,"h":20677.5,"l":20661.5,"c":20677,"v":51.252}
{"ts":1667144520000,"o":20677,"h":20684.5,"l":20677,"c":20684.5,"v":84.352}
{"ts":1667144580000,"o":20684.5,"h":20684.5,"l":20670.5,"c":20671,"v":12.3}
{"ts":1667144640000,"o":20671,"h":20671,"l":20668,"c":20668.5,"v":16.609}
{"ts":1667144700000,"o":20668.5,"h":20670.5,"l":20662,"c":20662.5,"v":28.059}
{"ts":1667144760000,"o":20662.5,"h":20662.5,"l":20651,"c":20651.5,"v":84.694}
{"ts":1667144820000,"o":20651.5,"h":20664,"l":20650.5,"c":20651.5,"v":66.642}
{"ts":1667144880000,"o":20651.5,"h":20651.5,"l":20640,"c":20640.5,"v":189.729}
{"ts":1667144940000,"o":20640.5,"h":20654.5,"l":20627.5,"c":20631.5,"v":147.274}
{"ts":1667145000000,"o":20631.5,"h":20643.5,"l":20631.5,"c":20634.5,"v":96.531}
{"ts":1667145060000,"o":20634.5,"h":20657,"l":20634,"c":20652.5,"v":65.635}
{"ts":1667145120000,"o":20652.5,"h":20652.5,"l":20645,"c":20651.5,"v":24.556}
{"ts":1667145180000,"o":20651.5,"h":20660,"l":20651,"c":20659.5,"v":34.036}
{"ts":1667145240000,"o":20659.5,"h":20660,"l":20659.5,"c":20660,"v":14.138}
{"ts":1667145300000,"o":20660,"h":20666.5,"l":20659.5,"c":20666,"v":23.75}
{"ts":1667145360000,"o":20666,"h":20673,"l":20666,"c":20672.5,"v":30.378}
{"ts":1667145420000,"o":20672.5,"h":20673,"l":20670,"c":20670,"v":15.662}
{"ts":1667145480000,"o":20670,"h":20670.5,"l":20670,"c":20670.5,"v":11.829}
{"ts":1667145540000,"o":20670.5,"h":20670.5,"l":20667.5,"c":20670,"v":29.352}
{"ts":1667145600000,"o":20670,"h":20670,"l":20659.5,"c":20660,"v":50.76}
{"ts":1667145660000,"o":20660,"h":20660,"l":20652.5,"c":20652.5,"v":62.882}
{"ts":1667145720000,"o":20652.5,"h":20652.5,"l":20641,"c":20641.5,"v":30.292}
{"ts":1667145780000,"o":20641.5,"h":20641.5,"l":20620,"c":20623,"v":396.627}
{"ts":1667145840000,"o":20623,"h":20649.5,"l":20623,"c":20649,"v":95.268}
{"ts":1667145900000,"o":20649,"h":20678,"l":20649,"c":20668,"v":173.695}
{"ts":1667145960000,"o":20668,"h":20678.5,"l":20667.5,"c":20678.5,"v":71.709}
{"ts":1667146020000,"o":20678.5,"h":20678.5,"l":20669,"c":20669.5,"v":38.742}
{"ts":1667146080000,"o":20669.5,"h":20677.5,"l":20668,"c":20677,"v":35.668}
{"ts":1667146140000,"o":20677,"h":20681,"l":20677,"c":20680.5,"v":31.422}
{"ts":1667146200000,"o":20680.5,"h":20681,"l":20677.5,"c":20677.5,"v":47.662}
{"ts":1667146260000,"o":20677.5,"h":20678,"l":20668,"c":20668.5,"v":20.813}
{"ts":1667146320000,"o":20668.5,"h":20668.5,"l":20667.5,"c":20667.5,"v":16.34}
{"ts":1667146380000,"o":20667.5,"h":20676,"l":20667.5,"c":20674.5,"v":7.03}
{"ts":1667146440000,"o":20674.5,"h":20674.5,"l":20663,"c":20663.5,"v":11.747}
{"ts":1667146500000,"o":20663.5,"h":20671,"l":20663,"c":20664.5,"v":12.285}
{"ts":1667146560000,"o":20664.5,"h":20664.5,"l":20651.5,"c":20651.5,"v":14.759}
{"ts":1667146620000,"o":20651.5,"h":20661,"l":20651.5,"c":20655.5,"v":14.793}
{"ts":1667146680000,"o":20655.5,"h":20680,"l":20655,"c":20679.5,"v":87.233}
{"ts":1667146740000,"o":20679.5,"h":20688,"l":20679.5,"c":20687.5,"v":55.469}
{"ts":1667146800000,"o":20687.5,"h":20688,"l":20683,"c":20683.5,"v":33.325}
{"ts":1667146860000,"o":20683.5,"h":20683.5,"l":20669.5,"c":20670,"v":29.728}
{"ts":1667146920000,"o":20670,"h":20670,"l":20657,"c":20657,"v":23.832}
{"ts":1667146980000,"o":20657,"h":20657.5,"l":20639,"c":20639.5,"v":121.915}
{"ts":1667147040000,"o":20639.5,"h":20644,"l":20626,"c":20644,"v":57.898}
{"ts":1667147100000,"o":20644,"h":20644,"l":20635,"c":20635.5,"v":86.536}
{"ts":1667147160000,"o":20635.5,"h":20639,"l":20635,"c":20638.5,"v":17.058}
{"ts":1667147220000,"o":20638.5,"h":20647,"l":20638.5,"c":20647,"v":52.544}
{"ts":1667147280000,"o":20647,"h":20656.5,"l":20646.5,"c":20656,"v":24.057}
{"ts":1667147340000,"o":20656,"h":20656.5,"l":20647,"c":20647,"v":25.014}
{"ts":1667147400000,"o":20647,"h":20649.5,"l":20647,"c":20649.5,"v":24.65}
{"ts":1667147460000,"o":20649.5,"h":20667.5,"l":20649,"c":20667.5,"v":63.337}
{"ts":1667147520000,"o":20667.5,"h":20667.5,"l":20663.5,"c":20664,"v":45.759}
{"ts":1667147580000,"o":20664,"h":20664,"l":20663,"c":20663.5,"v":13.772}
{"ts":1667147640000,"o":20663.5,"h":20669.5,"l":20663,"c":20669,"v":13.671}
{"ts":1667147700000,"o":20669,"h":20669.5,"l":20658,"c":20658.5,"v":14.74}
{"ts":1667147760000,"o":20658.5,"h":20658.5,"l":20655,"c":20655,"v":39}
{"ts":1667147820000,"o":20655,"h":20655,"l":20651,"c":20654.5,"v":31.113}
{"ts":1667147880000,"o":20654.5,"h":20654.5,"l":20654,"c":20654.5,"v":7.608}
{"ts":1667147940000,"o":20654.5,"h":20654.5,"l":20632.5,"c":20638,"v":48.319}
{"ts":1667148000000,"o":20638,"h":20638.5,"l":20630.5,"c":20631,"v":22.759}
{"ts":1667148060000,"o":20631,"h":20635.5,"l":20619,"c":20626,"v":127.474}
{"ts":1667148120000,"o":20626,"h":20626,"l":20623,"c":20623.5,"v":34.607}
{"ts":1667148180000,"o":20623.5,"h":20634,"l":20623,"c":20629.5,"v":72.844}
{"ts":1667148240000,"o":20629.5,"h":20630,"l":20629.5,"c":20629.5,"v":21.59}
{"ts":1667148300000,"o":20629.5,"h":20630,"l":20626,"c":20626.5,"v":18.626}
{"ts":1667148360000,"o":20626.5,"h":20626.5,"l":20610.5,"c":20615,"v":80.315}
{"ts":1667148420000,"o":20615,"h":20621,"l":20610,"c":20617,"v":34.388}
{"ts":1667148480000,"o":20617,"h":20624,"l":20600.5,"c":20624,"v":156.938}
{"ts":1667148540000,"o":20624,"h":20635,"l":20623,"c":20634.5,"v":148.835}
{"ts":1667148600000,"o":20634.5,"h":20634.5,"l":20611,"c":20616.5,"v":74.189}
{"ts":1667148660000,"o":20616.5,"h":20621,"l":20612,"c":20612.5,"v":33.161}
{"ts":1667148720000,"o":20612.5,"h":20616.5,"l":20612,"c":20616.5,"v":45.829}
{"ts":1667148780000,"o":20616.5,"h":20616.5,"l":20610.5,"c":20611,"v":64.38}
{"ts":1667148840000,"o":20611,"h":20618,"l":20610.5,"c":20618,"v":35.194}
{"ts":1667148900000,"o":20618,"h":20622.5,"l":20617.5,"c":20617.5,"v":32.66}
{"ts":1667148960000,"o":20617.5,"h":20618,"l":20610,"c":20614.5,"v":44.702}
{"ts":1667149020000,"o":20614.5,"h":20614.5,"l":20542,"c":20573.5,"v":1437.614}
{"ts":1667149080000,"o":20573.5,"h":20581,"l":20539,"c":20575.5,"v":551.463}
{"ts":1667149140000,"o":20575.5,"h":20588,"l":20553,"c":20588,"v":202.094}
{"ts":1667149200000,"o":20588,"h":20603,"l":20587.5,"c":20588.5,"v":295.651}
{"ts":1667149260000,"o":20588.5,"h":20589,"l":20561,"c":20574,"v":171.016}
{"ts":1667149320000,"o":20574,"h":20585,"l":20570.5,"c":20577,"v":107.26}
{"ts":1667149380000,"o":20577,"h":20577,"l":20559,"c":20568,"v":64.316}
{"ts":1667149440000,"o":20568,"h":20582.5,"l":20555.5,"c":20582,"v":242.949}
{"ts":1667149500000,"o":20582,"h":20599,"l":20582,"c":20599,"v":156.719}
{"ts":1667149560000,"o":20599,"h":20605.5,"l":20598.5,"c":20605,"v":122.204}
{"ts":1667149620000,"o":20605,"h":20609,"l":20601,"c":20601,"v":99.217}
{"ts":1667149680000,"o":20601,"h":20601.5,"l":20591,"c":20598.5,"v":135.952}
{"ts":1667149740000,"o":20598.5,"h":20603.5,"l":20597.5,"c":20603,"v":52.823}
{"ts":1667149800000,"o":20603,"h":20610,"l":20603,"c":20606.5,"v":150.93}
{"ts":1667149860000,"o":20606.5,"h":20608.5,"l":20605,"c":20605.5,"v":32.537}
{"ts":1667149920000,"o":20605.5,"h":20605.5,"l":20597,"c":20603.5,"v":35.254}
{"ts":1667149980000,"o":20603.5,"h":20604,"l":20595,"c":20595,"v":40.924}
{"ts":1667150040000,"o":20595,"h":20600,"l":20595,"c":20598,"v":40.18}
{"ts":1667150100000,"o":20598,"h":20600,"l":20595.5,"c":20595.5,"v":21.17}
{"ts":1667150160000,"o":20595.5,"h":20595.5,"l":20583,"c":20586,"v":57.162}
{"ts":1667150220000,"o":20586,"h":20597.5,"l":20585.5,"c":20597.5,"v":85.972}
{"ts":1667150280000,"o":20597.5,"h":20597.5,"l":20586,"c":20590,"v":34.938}
{"ts":1667150340000,"o":20590,"h":20590.5,"l":20590,"c":20590,"v":14.432}
{"ts":1667150400000,"o":20590,"h":20590.5,"l":20590,"c":20590,"v":12.541}
{"ts":1667150460000,"o":20590,"h":20590.5,"l":20580,"c":20582.5,"v":50.935}
{"ts":1667150520000,"o":20582.5,"h":20589,"l":20577,"c":20577,"v":24.16}
{"ts":1667150580000,"o":20577,"h":20581.5,"l":20566,"c":20581,"v":67.191}
{"ts":1667150640000,"o":20581,"h":20592,"l":20581,"c":20590,"v":65.204}
{"ts":1667150700000,"o":20590,"h":20596,"l":20589.5,"c":20596,"v":29.252}
{"ts":1667150760000,"o":20596,"h":20619.5,"l":20595.5,"c":20611,"v":183.518}
{"ts":1667150820000,"o":20611,"h":20611.5,"l":20605,"c":20611.5,"v":29.413}
{"ts":1667150880000,"o":20611.5,"h":20611.5,"l":20603,"c":20603.5,"v":53.681}
{"ts":1667150940000,"o":20603.5,"h":20608.5,"l":20603,"c":20605,"v":11.745}
{"ts":1667151000000,"o":20605,"h":20605.5,"l":20605,"c":20605.5,"v":12.345}
{"ts":1667151060000,"o":20605.5,"h":20605.5,"l":20605,"c":20605.5,"v":13.504}
{"ts":1667151120000,"o":20605.5,"h":20609.5,"l":20605,"c":20609,"v":17.861}
{"ts":1667151180000,"o":20609,"h":20615.5,"l":20609,"c":20615.5,"v":44.639}
{"ts":1667151240000,"o":20615.5,"h":20615.5,"l":20615,"c":20615.5,"v":11.049}
{"ts":1667151300000,"o":20615.5,"h":20615.5,"l":20610,"c":20610.5,"v":16.096}
{"ts":1667151360000,"o":20610.5,"h":20635.5,"l":20605,"c":20630.5,"v":145.415}
{"ts":1667151420000,"o":20630.5,"h":20632,"l":20627,"c":20631.5,"v":73.678}
{"ts":1667151480000,"o":20631.5,"h":20637,"l":20630,"c":20636.5,"v":66.88}
{"ts":1667151540000,"o":20636.5,"h":20650,"l":20636.5,"c":20637.5,"v":268.811}
{"ts":1667151600000,"o":20637.5,"h":20649.5,"l":20637,"c":20647,"v":41.828}
{"ts":1667151660000,"o":20647,"h":20647,"l":20635.5,"c":20636,"v":80.385}
{"ts":1667151720000,"o":20636,"h":20636,"l":20635,"c":20635.5,"v":36.026}
{"ts":1667151780000,"o":20635.5,"h":20641,"l":20634,"c":20640.5,"v":20.295}
{"ts":1667151840000,"o":20640.5,"h":20643,"l":20640.5,"c":20641,"v":66.861}
{"ts":1667151900000,"o":20641,"h":20641,"l":20635,"c":20635.5,"v":20.387}
{"ts":1667151960000,"o":20635.5,"h":20635.5,"l":20623.5,"c":20625,"v":143.164}
{"ts":1667152020000,"o":20625,"h":20635.5,"l":20624.5,"c":20635,"v":62.134}
{"ts":1667152080000,"o":20635,"h":20635.5,"l":20635,"c":20635,"v":52.147}
{"ts":1667152140000,"o":20635,"h":20635.5,"l":20635,"c":20635.5,"v":35.786}
{"ts":1667152200000,"o":20635.5,"h":20635.5,"l":20635,"c":20635,"v":8.811}
{"ts":1667152260000,"o":20635,"h":20662.5,"l":20635,"c":20645.5,"v":194.559}
{"ts":1667152320000,"o":20645.5,"h":20650,"l":20640.5,"c":20643,"v":40.325}
{"ts":1667152380000,"o":20643,"h":20654,"l":20643,"c":20649,"v":71.734}
{"ts":1667152440000,"o":20649,"h":20649,"l":20645,"c":20645,"v":13.876}
{"ts":1667152500000,"o":20645,"h":20645.5,"l":20645,"c":20645.5,"v":6.931}
{"ts":1667152560000,"o":20645.5,"h":20645.5,"l":20645,"c":20645.5,"v":19.201}
{"ts":1667152620000,"o":20645.5,"h":20654,"l":20645,"c":20653.5,"v":29.757}
{"ts":1667152680000,"o":20653.5,"h":20654,"l":20652.5,"c":20653,"v":39.911}
{"ts":1667152740000,"o":20653,"h":20653,"l":20650,"c":20650.5,"v":9.731}
{"ts":1667152800000,"o":20650.5,"h":20650.5,"l":20644.5,"c":20645,"v":22.205}
{"ts":1667152860000,"o":20645,"h":20645,"l":20642,"c":20644.5,"v":18.506}
{"ts":1667152920000,"o":20644.5,"h":20650,"l":20644.5,"c":20650,"v":25.655}
{"ts":1667152980000,"o":20650,"h":20650,"l":20643,"c":20643.5,"v":22.262}
{"ts":1667153040000,"o":20643.5,"h":20646,"l":20643,"c":20644,"v":33.349}
{"ts":1667153100000,"o":20644,"h":20644,"l":20643.5,"c":20644,"v":16.093}
{"ts":1667153160000,"o":20644,"h":20644,"l":20637.5,"c":20637.5,"v":26.093}
{"ts":1667153220000,"o":20637.5,"h":20638,"l":20637.5,"c":20637.5,"v":13.958}
{"ts":1667153280000,"o":20637.5,"h":20638,"l":20635,"c":20635.5,"v":54.103}
{"ts":1667153340000,"o":20635.5,"h":20637,"l":20632.5,"c":20636.5,"v":44.131}
{"ts":1667153400000,"o":20636.5,"h":20637.5,"l":20636.5,"c":20637,"v":8.823}
{"ts":1667153460000,"o":20637,"h":20637.5,"l":20637,"c":20637.5,"v":7.376}
{"ts":1667153520000,"o":20637.5,"h":20637.5,"l":20631,"c":20631.5,"v":36.786}
{"ts":1667153580000,"o":20631.5,"h":20631.5,"l":20630.5,"c":20630.5,"v":29.698}
{"ts":1667153640000,"o":20630.5,"h":20631,"l":20630.5,"c":20630.5,"v":14.304}
{"ts":1667153700000,"o":20630.5,"h":20631,"l":20630.5,"c":20630.5,"v":9.569}
{"ts":1667153760000,"o":20630.5,"h":20640.5,"l":20630.5,"c":20640,"v":25.502}
{"ts":1667153820000,"o":20640,"h":20649.5,"l":20640,"c":20649,"v":11.146}
{"ts":1667153880000,"o":20649,"h":20649.5,"l":20646.5,"c":20646.5,"v":16.281}
{"ts":1667153940000,"o":20646.5,"h":20647,"l":20646.5,"c":20646.5,"v":8.749}
{"ts":1667154000000,"o":20646.5,"h":20652.5,"l":20646.5,"c":20652,"v":32.009}
{"ts":1667154060000,"o":20652,"h":20652.5,"l":20646.5,"c":20647,"v":17.579}
{"ts":1667154120000,"o":20647,"h":20647,"l":20642.5,"c":20647,"v":29.459}
{"ts":1667154180000,"o":20647,"h":20647,"l":20642.5,"c":20644.5,"v":9.953}
{"ts":1667154240000,"o":20644.5,"h":20645.5,"l":20644.5,"c":20645,"v":16.263}
{"ts":1667154300000,"o":20645,"h":20654.5,"l":20645,"c":20652,"v":67.915}
{"ts":1667154360000,"o":20652,"h":20654,"l":20645,"c":20648.5,"v":46.762}
{"ts":1667154420000,"o":20648.5,"h":20651,"l":20648,"c":20651,"v":23.173}
{"ts":1667154480000,"o":20651,"h":20651,"l":20650.5,"c":20651,"v":4.73}
{"ts":1667154540000,"o":20651,"h":20651,"l":20647,"c":20647.5,"v":9.695}
{"ts":1667154600000,"o":20647.5,"h":20647.5,"l":20645,"c":20645.5,"v":21.745}
{"ts":1667154660000,"o":20645.5,"h":20645.5,"l":20645,"c":20645,"v":10.167}
{"ts":1667154720000,"o":20645,"h":20645.5,"l":20645,"c":20645.5,"v":22.929}
{"ts":1667154780000,"o":20645.5,"h":20648,"l":20645,"c":20645.5,"v":5.5}
{"ts":1667154840000,"o":20645.5,"h":20647.5,"l":20645,"c":20647.5,"v":19.737}
{"ts":1667154900000,"o":20647.5,"h":20651,"l":20647.5,"c":20650.5,"v":12.497}
{"ts":1667154960000,"o":20650.5,"h":20660,"l":20650.5,"c":20660,"v":39.491}
{"ts":1667155020000,"o":20660,"h":20660,"l":20656.5,"c":20657,"v":30.102}
{"ts":1667155080000,"o":20657,"h":20683,"l":20656.5,"c":20677,"v":311.751}
{"ts":1667155140000,"o":20677,"h":20681,"l":20676,"c":20680.5,"v":56.587}
{"ts":1667155200000,"o":20680.5,"h":20685,"l":20676.5,"c":20677.5,"v":34.217}
{"ts":1667155260000,"o":20677.5,"h":20678,"l":20677.5,"c":20677.5,"v":15.792}
{"ts":1667155320000,"o":20677.5,"h":20678,"l":20675,"c":20675.5,"v":25.883}
{"ts":1667155380000,"o":20675.5,"h":20675.5,"l":20672,"c":20672.5,"v":19.44}
{"ts":1667155440000,"o":20672.5,"h":20673,"l":20672,"c":20672.5,"v":13.349}
{"ts":1667155500000,"o":20672.5,"h":20673,"l":20672.5,"c":20673,"v":32.139}
{"ts":1667155560000,"o":20673,"h":20674.5,"l":20672.5,"c":20673,"v":30.666}
{"ts":1667155620000,"o":20673,"h":20673,"l":20670,"c":20670.5,"v":11.488}
{"ts":1667155680000,"o":20670.5,"h":20670.5,"l":20664,"c":20664.5,"v":29.924}
{"ts":1667155740000,"o":20664.5,"h":20664.5,"l":20664,"c":20664.5,"v":7.254}
{"ts":1667155800000,"o":20664.5,"h":20664.5,"l":20664,"c":20664.5,"v":9.67}
{"ts":1667155860000,"o":20664.5,"h":20664.5,"l":20664,"c":20664,"v":13.254}
{"ts":1667155920000,"o":20664,"h":20665,"l":20664,"c":20664.5,"v":47.334}
{"ts":1667155980000,"o":20664.5,"h":20665,"l":20664.5,"c":20665,"v":10.201}
{"ts":1667156040000,"o":20665,"h":20666,"l":20664.5,"c":20666,"v":4.946}
{"ts":1667156100000,"o":20666,"h":20666,"l":20665.5,"c":20666,"v":10.584}
{"ts":1667156160000,"o":20666,"h":20666,"l":20663,"c":20663.5,"v":19.715}
{"ts":1667156220000,"o":20663.5,"h":20663.5,"l":20663,"c":20663.5,"v":5.299}
{"ts":1667156280000,"o":20663.5,"h":20663.5,"l":20663,"c":20663,"v":11.378}
{"ts":1667156340000,"o":20663,"h":20664.5,"l":20663,"c":20664.5,"v":6.186}
{"ts":1667156400000,"o":20664.5,"h":20667,"l":20664.5,"c":20667,"v":20.508}
{"ts":1667156460000,"o":20667,"h":20667,"l":20666.5,"c":20667,"v":7.161}
{"ts":1667156520000,"o":20667,"h":20667,"l":20666.5,"c":20667,"v":14.928}
{"ts":1667156580000,"o":20667,"h":20667,"l":20665,"c":20665,"v":11.827}
{"ts":1667156640000,"o":20665,"h":20665.5,"l":20665,"c":20665.5,"v":52.999}
{"ts":1667156700000,"o":20665.5,"h":20665.5,"l":20664.5,"c":20665,"v":7.109}
{"ts":1667156760000,"o":20665,"h":20665,"l":20664.5,"c":20665,"v":8.351}
{"ts":1667156820000,"o":20665,"h":20665,"l":20664.5,"c":20664.5,"v":9.281}
{"ts":1667156880000,"o":20664.5,"h":20672,"l":20664.5,"c":20671.5,"v":41.066}
{"ts":1667156940000,"o":20671.5,"h":20675,"l":20671.5,"c":20674.5,"v":43.965}
{"ts":1667157000000,"o":20674.5,"h":20675,"l":20673,"c":20673.5,"v":8.553}
{"ts":1667157060000,"o":20673.5,"h":20673.5,"l":20673,"c":20673.5,"v":12.434}
{"ts":1667157120000,"o":20673.5,"h":20673.5,"l":20673,"c":20673,"v":5.325}
{"ts":1667157180000,"o":20673,"h":20673.5,"l":20668,"c":20668.5,"v":44.718}
{"ts":1667157240000,"o":20668.5,"h":20668.5,"l":20660,"c":20660.5,"v":16.92}
{"ts":1667157300000,"o":20660.5,"h":20660.5,"l":20656.5,"c":20657,"v":63.646}
{"ts":1667157360000,"o":20657,"h":20657,"l":20656.5,"c":20657,"v":13.724}
{"ts":1667157420000,"o":20657,"h":20657,"l":20656.5,"c":20656.5,"v":4.769}
{"ts":1667157480000,"o":20656.5,"h":20657,"l":20656,"c":20656.5,"v":13.731}
{"ts":1667157540000,"o":20656.5,"h":20656.5,"l":20655.5,"c":20656,"v":8.418}
{"ts":1667157600000,"o":20656,"h":20656,"l":20655.5,"c":20655.5,"v":5.401}
{"ts":1667157660000,"o":20655.5,"h":20656,"l":20649.5,"c":20650,"v":37.674}
{"ts":1667157720000,"o":20650,"h":20650,"l":20644,"c":20644.5,"v":25.941}
{"ts":1667157780000,"o":20644.5,"h":20644.5,"l":20637,"c":20637,"v":45.484}
{"ts":1667157840000,"o":20637,"h":20644.5,"l":20637,"c":20644,"v":35.243}
{"ts":1667157900000,"o":20644,"h":20646,"l":20644,"c":20645.5,"v":9.406}
{"ts":1667157960000,"o":20645.5,"h":20648.5,"l":20645.5,"c":20648,"v":29.609}
{"ts":1667158020000,"o":20648,"h":20650.5,"l":20648,"c":20650,"v":36.408}
{"ts":1667158080000,"o":20650,"h":20659.5,"l":20650,"c":20659,"v":19.48}
{"ts":1667158140000,"o":20659,"h":20659,"l":20658.5,"c":20658.5,"v":23.422}
{"ts":1667158200000,"o":20658.5,"h":20659,"l":20658.5,"c":20659,"v":13.368}
{"ts":1667158260000,"o":20659,"h":20663.5,"l":20658.5,"c":20663,"v":17.53}
{"ts":1667158320000,"o":20663,"h":20667,"l":20663,"c":20666.5,"v":12.796}
{"ts":1667158380000,"o":20666.5,"h":20667,"l":20657.5,"c":20658,"v":32.72}
{"ts":1667158440000,"o":20658,"h":20660.5,"l":20657.5,"c":20660,"v":5.425}
{"ts":1667158500000,"o":20660,"h":20670,"l":20660,"c":20670,"v":19.845}
{"ts":1667158560000,"o":20670,"h":20677.5,"l":20669.5,"c":20677.5,"v":30.121}
{"ts":1667158620000,"o":20677.5,"h":20677.5,"l":20677,"c":20677,"v":19.825}
{"ts":1667158680000,"o":20677,"h":20687,"l":20677,"c":20677,"v":55.672}
{"ts":1667158740000,"o":20677,"h":20677.5,"l":20669,"c":20672.5,"v":23.647}
{"ts":1667158800000,"o":20672.5,"h":20673,"l":20672.5,"c":20672.5,"v":31.088}
{"ts":1667158860000,"o":20672.5,"h":20673,"l":20672.5,"c":20672.5,"v":12.677}
{"ts":1667158920000,"o":20672.5,"h":20673,"l":20670,"c":20670,"v":15.828}
{"ts":1667158980000,"o":20670,"h":20670.5,"l":20666.5,"c":20666.5,"v":8.843}
{"ts":1667159040000,"o":20666.5,"h":20667,"l":20666.5,"c":20666.5,"v":9.026}
{"ts":1667159100000,"o":20666.5,"h":20667,"l":20666.5,"c":20667,"v":14.158}
{"ts":1667159160000,"o":20667,"h":20667,"l":20664,"c":20664.5,"v":16.056}
{"ts":1667159220000,"o":20664.5,"h":20666.5,"l":20664,"c":20666,"v":4.928}
{"ts":1667159280000,"o":20666,"h":20669.5,"l":20647.5,"c":20655.5,"v":209.228}
{"ts":1667159340000,"o":20655.5,"h":20656,"l":20639.5,"c":20639.5,"v":48.934}
{"ts":1667159400000,"o":20639.5,"h":20640,"l":20639.5,"c":20639.5,"v":12.105}
{"ts":1667159460000,"o":20639.5,"h":20640,"l":20623,"c":20627,"v":113.468}
{"ts":1667159520000,"o":20627,"h":20627,"l":20626.5,"c":20627,"v":17.376}
{"ts":1667159580000,"o":20627,"h":20627,"l":20626.5,"c":20627,"v":8.828}
{"ts":1667159640000,"o":20627,"h":20636,"l":20626.5,"c":20636,"v":74.553}
{"ts":1667159700000,"o":20636,"h":20636,"l":20633.5,"c":20634,"v":23.278}
{"ts":1667159760000,"o":20634,"h":20634,"l":20630.5,"c":20630.5,"v":19.585}
{"ts":1667159820000,"o":20630.5,"h":20631,"l":20630.5,"c":20630.5,"v":26.14}
{"ts":1667159880000,"o":20630.5,"h":20631,"l":20630.5,"c":20630.5,"v":31.525}
{"ts":1667159940000,"o":20630.5,"h":20631,"l":20630.5,"c":20631,"v":9.722}
{"ts":1667160000000,"o":20631,"h":20636,"l":20630.5,"c":20635.5,"v":23.801}
{"ts":1667160060000,"o":20635.5,"h":20639,"l":20635.5,"c":20638.5,"v":18.642}
{"ts":1667160120000,"o":20638.5,"h":20639,"l":20638.5,"c":20638.5,"v":27.937}
{"ts":1667160180000,"o":20638.5,"h":20639,"l":20638.5,"c":20638.5,"v":28.305}
{"ts":1667160240000,"o":20638.5,"h":20639,"l":20638.5,"c":20638.5,"v":42.378}
{"ts":1667160300000,"o":20638.5,"h":20639,"l":20638.5,"c":20639,"v":17.298}
{"ts":1667160360000,"o":20639,"h":20645.5,"l":20638.5,"c":20645,"v":23.288}
{"ts":1667160420000,"o":20645,"h":20645.5,"l":20645,"c":20645,"v":14.061}
{"ts":1667160480000,"o":20645,"h":20645.5,"l":20645,"c":20645.5,"v":6.021}
{"ts":1667160540000,"o":20645.5,"h":20645.5,"l":20645,"c":20645.5,"v":7.012}
{"ts":1667160600000,"o":20645.5,"h":20645.5,"l":20645,"c":20645,"v":6.081}
{"ts":1667160660000,"o":20645,"h":20645.5,"l":20645,"c":20645,"v":8.158}
{"ts":1667160720000,"o":20645,"h":20645.5,"l":20638,"c":20638,"v":57.342}
{"ts":1667160780000,"o":20638,"h":20638.5,"l":20636.5,"c":20637,"v":21.862}
{"ts":1667160840000,"o":20637,"h":20637,"l":20636.5,"c":20637,"v":18.556}
{"ts":1667160900000,"o":20637,"h":20637,"l":20636.5,"c":20636.5,"v":14.018}
{"ts":1667160960000,"o":20636.5,"h":20637,"l":20636.5,"c":20637,"v":5.144}
{"ts":1667161020000,"o":20637,"h":20637,"l":20636.5,"c":20637,"v":2.083}
{"ts":1667161080000,"o":20637,"h":20637,"l":20636.5,"c":20636.5,"v":7.131}
{"ts":1667161140000,"o":20636.5,"h":20637,"l":20636.5,"c":20636.5,"v":3.822}
{"ts":1667161200000,"o":20636.5,"h":20638.5,"l":20636.5,"c":20638,"v":5.262}
{"ts":1667161260000,"o":20638,"h":20638.5,"l":20638,"c":20638,"v":6.175}
{"ts":1667161320000,"o":20638,"h":20643.5,"l":20638,"c":20643,"v":18.075}
{"ts":1667161380000,"o":20643,"h":20650,"l":20643,"c":20649.5,"v":43.617}
{"ts":1667161440000,"o":20649.5,"h":20659.5,"l":20649.5,"c":20659,"v":23.415}
{"ts":1667161500000,"o":20659,"h":20668.5,"l":20659,"c":20668,"v":43.645}
{"ts":1667161560000,"o":20668,"h":20684,"l":20668,"c":20683.5,"v":55.198}
{"ts":1667161620000,"o":20683.5,"h":20724,"l":20683.5,"c":20721.5,"v":693.825}
{"ts":1667161680000,"o":20721.5,"h":20724.5,"l":20708,"c":20708,"v":96.488}
{"ts":1667161740000,"o":20708,"h":20718.5,"l":20708,"c":20716.5,"v":39.78}
{"ts":1667161800000,"o":20716.5,"h":20716.5,"l":20708.5,"c":20711,"v":106.227}
{"ts":1667161860000,"o":20711,"h":20711,"l":20700,"c":20700.5,"v":54.469}
{"ts":1667161920000,"o":20700.5,"h":20700.5,"l":20691.5,"c":20691.5,"v":50.459}
{"ts":1667161980000,"o":20691.5,"h":20700,"l":20691.5,"c":20700,"v":35.495}
{"ts":1667162040000,"o":20700,"h":20706.5,"l":20699.5,"c":20700.5,"v":88.217}
{"ts":1667162100000,"o":20700.5,"h":20700.5,"l":20692.5,"c":20693,"v":15.47}
{"ts":1667162160000,"o":20693,"h":20693,"l":20680.5,"c":20691.5,"v":68.94}
{"ts":1667162220000,"o":20691.5,"h":20695.5,"l":20690,"c":20690.5,"v":69.093}
{"ts":1667162280000,"o":20690.5,"h":20691,"l":20690,"c":20690.5,"v":16.208}
{"ts":1667162340000,"o":20690.5,"h":20691,"l":20690.5,"c":20691,"v":48.724}
{"ts":1667162400000,"o":20691,"h":20691,"l":20683.5,"c":20683.5,"v":19.635}
{"ts":1667162460000,"o":20683.5,"h":20684,"l":20681,"c":20682.5,"v":48.3}
{"ts":1667162520000,"o":20682.5,"h":20683,"l":20682.5,"c":20682.5,"v":6.013}
{"ts":1667162580000,"o":20682.5,"h":20683,"l":20678,"c":20678,"v":23.13}
{"ts":1667162640000,"o":20678,"h":20678.5,"l":20677.5,"c":20678,"v":3.786}
{"ts":1667162700000,"o":20678,"h":20682,"l":20677.5,"c":20682,"v":24.417}
{"ts":1667162760000,"o":20682,"h":20682,"l":20681.5,"c":20682,"v":28.946}
{"ts":1667162820000,"o":20682,"h":20682,"l":20678,"c":20678.5,"v":18.839}
{"ts":1667162880000,"o":20678.5,"h":20680,"l":20677.5,"c":20679.5,"v":22.584}
{"ts":1667162940000,"o":20679.5,"h":20683,"l":20679.5,"c":20682.5,"v":6.933}
{"ts":1667163000000,"o":20682.5,"h":20685.5,"l":20682.5,"c":20685.5,"v":22.099}
{"ts":1667163060000,"o":20685.5,"h":20688,"l":20685,"c":20688,"v":11.346}
{"ts":1667163120000,"o":20688,"h":20688,"l":20685,"c":20685,"v":14.816}
{"ts":1667163180000,"o":20685,"h":20692,"l":20685,"c":20692,"v":11.779}
{"ts":1667163240000,"o":20692,"h":20692,"l":20691.5,"c":20692,"v":11.018}
{"ts":1667163300000,"o":20692,"h":20692,"l":20685.5,"c":20685.5,"v":23.122}
{"ts":1667163360000,"o":20685.5,"h":20685.5,"l":20678.5,"c":20679,"v":11.487}
{"ts":1667163420000,"o":20679,"h":20679,"l":20672,"c":20672,"v":64.223}
{"ts":1667163480000,"o":20672,"h":20672.5,"l":20672,"c":20672,"v":34.536}
{"ts":1667163540000,"o":20672,"h":20672.5,"l":20668,"c":20668,"v":25.96}
{"ts":1667163600000,"o":20668,"h":20671.5,"l":20668,"c":20671,"v":18.162}
{"ts":1667163660000,"o":20671,"h":20677.5,"l":20671,"c":20677,"v":17.666}
{"ts":1667163720000,"o":20677,"h":20681.5,"l":20677,"c":20681,"v":17.575}
{"ts":1667163780000,"o":20681,"h":20681.5,"l":20681,"c":20681.5,"v":15.81}
{"ts":1667163840000,"o":20681.5,"h":20688.5,"l":20681,"c":20688,"v":19.692}
{"ts":1667163900000,"o":20688,"h":20688.5,"l":20685.5,"c":20686,"v":7.334}
{"ts":1667163960000,"o":20686,"h":20688,"l":20685,"c":20687.5,"v":19.205}
{"ts":1667164020000,"o":20687.5,"h":20695.5,"l":20687.5,"c":20695,"v":17.93}
{"ts":1667164080000,"o":20695,"h":20695.5,"l":20688.5,"c":20688.5,"v":14.142}
{"ts":1667164140000,"o":20688.5,"h":20689,"l":20688.5,"c":20688.5,"v":5.35}
{"ts":1667164200000,"o":20688.5,"h":20689,"l":20688.5,"c":20689,"v":11.617}
{"ts":1667164260000,"o":20689,"h":20689,"l":20688.5,"c":20689,"v":10.991}
{"ts":1667164320000,"o":20689,"h":20689,"l":20688.5,"c":20688.5,"v":15.08}
{"ts":1667164380000,"o":20688.5,"h":20689,"l":20688.5,"c":20689,"v":7.36}
{"ts":1667164440000,"o":20689,"h":20689,"l":20682,"c":20682.5,"v":79.854}
{"ts":1667164500000,"o":20682.5,"h":20685,"l":20682,"c":20684.5,"v":14.512}
{"ts":1667164560000,"o":20684.5,"h":20684.5,"l":20679.5,"c":20679.5,"v":10.797}
{"ts":1667164620000,"o":20679.5,"h":20680,"l":20678.5,"c":20679.5,"v":6.208}
{"ts":1667164680000,"o":20679.5,"h":20680,"l":20679.5,"c":20679.5,"v":1.366}
{"ts":1667164740000,"o":20679.5,"h":20680,"l":20679.5,"c":20679.5,"v":11.976}
{"ts":1667164800000,"o":20679.5,"h":20680.5,"l":20679.5,"c":20680,"v":6.486}
{"ts":1667164860000,"o":20680,"h":20680,"l":20679,"c":20679.5,"v":9.434}
{"ts":1667164920000,"o":20679.5,"h":20680,"l":20679,"c":20680,"v":23.962}
{"ts":1667164980000,"o":20680,"h":20686.5,"l":20679.5,"c":20686,"v":15.206}
{"ts":1667165040000,"o":20686,"h":20687.5,"l":20686,"c":20687.5,"v":15.819}
{"ts":1667165100000,"o":20687.5,"h":20689,"l":20687,"c":20688.5,"v":10.315}
{"ts":1667165160000,"o":20688.5,"h":20689.5,"l":20688.5,"c":20689.5,"v":5.081}
{"ts":1667165220000,"o":20689.5,"h":20689.5,"l":20689,"c":20689,"v":9.997}
{"ts":1667165280000,"o":20689,"h":20698.5,"l":20689,"c":20698.5,"v":78.009}
{"ts":1667165340000,"o":20698.5,"h":20699.5,"l":20698.5,"c":20699,"v":71.941}
{"ts":1667165400000,"o":20699,"h":20699.5,"l":20699,"c":20699.5,"v":32.5}
{"ts":1667165460000,"o":20699.5,"h":20699.5,"l":20690,"c":20690.5,"v":47.373}
{"ts":1667165520000,"o":20690.5,"h":20690.5,"l":20689,"c":20689,"v":26.686}
{"ts":1667165580000,"o":20689,"h":20689.5,"l":20689,"c":20689,"v":7.222}
{"ts":1667165640000,"o":20689,"h":20689.5,"l":20683,"c":20683.5,"v":22.449}
{"ts":1667165700000,"o":20683.5,"h":20683.5,"l":20670.5,"c":20671.5,"v":34.937}
{"ts":1667165760000,"o":20671.5,"h":20672,"l":20666,"c":20669,"v":25.537}
{"ts":1667165820000,"o":20669,"h":20669.5,"l":20669,"c":20669.5,"v":7.484}
{"ts":1667165880000,"o":20669.5,"h":20669.5,"l":20669,"c":20669.5,"v":8.384}
{"ts":1667165940000,"o":20669.5,"h":20672,"l":20669,"c":20671.5,"v":6.839}
{"ts":1667166000000,"o":20671.5,"h":20672,"l":20671.5,"c":20671.5,"v":12.684}
{"ts":1667166060000,"o":20671.5,"h":20672,"l":20671.5,"c":20672,"v":10.047}
{"ts":1667166120000,"o":20672,"h":20672,"l":20665,"c":20665.5,"v":46.698}
{"ts":1667166180000,"o":20665.5,"h":20665.5,"l":20665,"c":20665,"v":12.636}
{"ts":1667166240000,"o":20665,"h":20665.5,"l":20661.5,"c":20661.5,"v":31.728}
{"ts":1667166300000,"o":20661.5,"h":20662,"l":20661.5,"c":20661.5,"v":3.206}
{"ts":1667166360000,"o":20661.5,"h":20662,"l":20661.5,"c":20661.5,"v":15.847}
{"ts":1667166420000,"o":20661.5,"h":20662,"l":20661.5,"c":20661.5,"v":13.805}
{"ts":1667166480000,"o":20661.5,"h":20664.5,"l":20661.5,"c":20664,"v":9.551}
{"ts":1667166540000,"o":20664,"h":20674,"l":20664,"c":20673.5,"v":15.504}
{"ts":1667166600000,"o":20673.5,"h":20677.5,"l":20673.5,"c":20677.5,"v":11.925}
{"ts":1667166660000,"o":20677.5,"h":20677.5,"l":20677,"c":20677.5,"v":19.817}
{"ts":1667166720000,"o":20677.5,"h":20677.5,"l":20671.5,"c":20672,"v":6.235}
{"ts":1667166780000,"o":20672,"h":20672,"l":20671.5,"c":20672,"v":18.949}
{"ts":1667166840000,"o":20672,"h":20672,"l":20665,"c":20665.5,"v":25.852}
{"ts":1667166900000,"o":20665.5,"h":20673,"l":20665,"c":20672.5,"v":22.918}
{"ts":1667166960000,"o":20672.5,"h":20675,"l":20672.5,"c":20675,"v":16.787}
{"ts":1667167020000,"o":20675,"h":20675,"l":20673,"c":20673,"v":18.489}
{"ts":1667167080000,"o":20673,"h":20673.5,"l":20673,"c":20673.5,"v":21.26}
{"ts":1667167140000,"o":20673.5,"h":20675,"l":20673,"c":20674.5,"v":14.049}
{"ts":1667167200000,"o":20674.5,"h":20678.5,"l":20669,"c":20669.5,"v":96.21}
{"ts":1667167260000,"o":20669.5,"h":20669.5,"l":20627.5,"c":20635.5,"v":213.179}
{"ts":1667167320000,"o":20635.5,"h":20641,"l":20605,"c":20639.5,"v":272.949}
{"ts":1667167380000,"o":20639.5,"h":20639.5,"l":20629,"c":20629.5,"v":111.715}
{"ts":1667167440000,"o":20629.5,"h":20629.5,"l":20618,"c":20618.5,"v":29.227}
{"ts":1667167500000,"o":20618.5,"h":20618.5,"l":20593.5,"c":20597.5,"v":197.583}
{"ts":1667167560000,"o":20597.5,"h":20609.5,"l":20597.5,"c":20609.5,"v":61.933}
{"ts":1667167620000,"o":20609.5,"h":20609.5,"l":20590.5,"c":20595,"v":173.769}
{"ts":1667167680000,"o":20595,"h":20602.5,"l":20595,"c":20602,"v":45.876}
{"ts":1667167740000,"o":20602,"h":20611,"l":20602,"c":20610.5,"v":51.556}
{"ts":1667167800000,"o":20610.5,"h":20611,"l":20610.5,"c":20611,"v":29.093}
{"ts":1667167860000,"o":20611,"h":20611,"l":20586,"c":20588,"v":75.567}
{"ts":1667167920000,"o":20588,"h":20598,"l":20581,"c":20597.5,"v":113.266}
{"ts":1667167980000,"o":20597.5,"h":20603,"l":20591.5,"c":20592,"v":128.504}
{"ts":1667168040000,"o":20592,"h":20597,"l":20588,"c":20597,"v":35.725}
{"ts":1667168100000,"o":20597,"h":20607,"l":20592.5,"c":20593,"v":47.478}
{"ts":1667168160000,"o":20593,"h":20593,"l":20574.5,"c":20575,"v":129.068}
{"ts":1667168220000,"o":20575,"h":20588,"l":20574.5,"c":20587.5,"v":55.962}
{"ts":1667168280000,"o":20587.5,"h":20588,"l":20557,"c":20574,"v":285.19}
{"ts":1667168340000,"o":20574,"h":20579.5,"l":20570,"c":20577.5,"v":29.962}
{"ts":1667168400000,"o":20577.5,"h":20580.5,"l":20575,"c":20575,"v":32.069}
{"ts":1667168460000,"o":20575,"h":20579.5,"l":20568,"c":20568.5,"v":53.376}
{"ts":1667168520000,"o":20568.5,"h":20583,"l":20556,"c":20560.5,"v":508.356}
{"ts":1667168580000,"o":20560.5,"h":20560.5,"l":20527,"c":20535,"v":559.511}
{"ts":1667168640000,"o":20535,"h":20546.5,"l":20530,"c":20535.5,"v":148.113}
{"ts":1667168700000,"o":20535.5,"h":20535.5,"l":20510,"c":20515.5,"v":365.393}
{"ts":1667168760000,"o":20515.5,"h":20532,"l":20512,"c":20531.5,"v":214.063}
{"ts":1667168820000,"o":20531.5,"h":20531.5,"l":20516,"c":20516.5,"v":79.743}
{"ts":1667168880000,"o":20516.5,"h":20516.5,"l":20516,"c":20516,"v":60.315}
{"ts":1667168940000,"o":20516,"h":20522,"l":20512.5,"c":20522,"v":165.229}
{"ts":1667169000000,"o":20522,"h":20522,"l":20511,"c":20511,"v":98.568}
{"ts":1667169060000,"o":20511,"h":20522,"l":20500,"c":20521.5,"v":376.974}
{"ts":1667169120000,"o":20521.5,"h":20525,"l":20513,"c":20524.5,"v":159.913}
{"ts":1667169180000,"o":20524.5,"h":20549,"l":20524.5,"c":20541.5,"v":275.467}
{"ts":1667169240000,"o":20541.5,"h":20542.5,"l":20521.5,"c":20542,"v":226.506}
{"ts":1667169300000,"o":20542,"h":20551,"l":20542,"c":20546.5,"v":143.091}
{"ts":1667169360000,"o":20546.5,"h":20546.5,"l":20525,"c":20529.5,"v":41.861}
{"ts":1667169420000,"o":20529.5,"h":20533.5,"l":20527,"c":20532.5,"v":36.11}
{"ts":1667169480000,"o":20532.5,"h":20542.5,"l":20532.5,"c":20540.5,"v":45.352}
{"ts":1667169540000,"o":20540.5,"h":20548,"l":20536,"c":20547.5,"v":45.128}
{"ts":1667169600000,"o":20547.5,"h":20550,"l":20541,"c":20549.5,"v":45.205}
{"ts":1667169660000,"o":20549.5,"h":20563.5,"l":20549.5,"c":20563,"v":238.22}
{"ts":1667169720000,"o":20563,"h":20563.5,"l":20556,"c":20559,"v":94.699}
{"ts":1667169780000,"o":20559,"h":20568.5,"l":20559,"c":20559.5,"v":84.047}
{"ts":1667169840000,"o":20559.5,"h":20560,"l":20552,"c":20552.5,"v":31.967}
{"ts":1667169900000,"o":20552.5,"h":20554,"l":20549,"c":20552.5,"v":45.061}
{"ts":1667169960000,"o":20552.5,"h":20558.5,"l":20552.5,"c":20558,"v":39.561}
{"ts":1667170020000,"o":20558,"h":20563.5,"l":20551.5,"c":20551.5,"v":21.729}
{"ts":1667170080000,"o":20551.5,"h":20556.5,"l":20551.5,"c":20554,"v":16.584}
{"ts":1667170140000,"o":20554,"h":20558,"l":20550,"c":20557.5,"v":62.168}
{"ts":1667170200000,"o":20557.5,"h":20560.5,"l":20557,"c":20558,"v":17.923}
{"ts":1667170260000,"o":20558,"h":20558,"l":20552,"c":20552,"v":22.854}
{"ts":1667170320000,"o":20552,"h":20552.5,"l":20550,"c":20550,"v":9.028}
{"ts":1667170380000,"o":20550,"h":20550.5,"l":20532,"c":20535.5,"v":84.678}
{"ts":1667170440000,"o":20535.5,"h":20544.5,"l":20535.5,"c":20544,"v":22.236}
{"ts":1667170500000,"o":20544,"h":20560,"l":20544,"c":20559.5,"v":57.777}
{"ts":1667170560000,"o":20559.5,"h":20567.5,"l":20559.5,"c":20566,"v":23.767}
{"ts":1667170620000,"o":20566,"h":20577.5,"l":20566,"c":20575.5,"v":157.847}
{"ts":1667170680000,"o":20575.5,"h":20575.5,"l":20572.5,"c":20572.5,"v":26.816}
{"ts":1667170740000,"o":20572.5,"h":20579,"l":20572.5,"c":20579,"v":19.164}
{"ts":1667170800000,"o":20579,"h":20579,"l":20569.5,"c":20569.5,"v":48.18}
{"ts":1667170860000,"o":20569.5,"h":20578,"l":20563,"c":20577.5,"v":39.469}
{"ts":1667170920000,"o":20577.5,"h":20584.5,"l":20577.5,"c":20584,"v":93.891}
{"ts":1667170980000,"o":20584,"h":20587,"l":20578,"c":20587,"v":27.716}
{"ts":1667171040000,"o":20587,"h":20587,"l":20568,"c":20568,"v":114.107}
{"ts":1667171100000,"o":20568,"h":20587,"l":20568,"c":20579.5,"v":42.261}
{"ts":1667171160000,"o":20579.5,"h":20579.5,"l":20564,"c":20569.5,"v":18.211}
{"ts":1667171220000,"o":20569.5,"h":20570,"l":20563,"c":20563.5,"v":13.25}
{"ts":1667171280000,"o":20563.5,"h":20565,"l":20563,"c":20565,"v":19.449}
{"ts":1667171340000,"o":20565,"h":20565,"l":20553,"c":20559.5,"v":105.313}
{"ts":1667171400000,"o":20559.5,"h":20560,"l":20550,"c":20550,"v":18.183}
{"ts":1667171460000,"o":20550,"h":20550.5,"l":20545,"c":20548.5,"v":65.879}
{"ts":1667171520000,"o":20548.5,"h":20557,"l":20548.5,"c":20556.5,"v":31.1}
{"ts":1667171580000,"o":20556.5,"h":20558,"l":20556.5,"c":20558,"v":41.266}
{"ts":1667171640000,"o":20558,"h":20560,"l":20557.5,"c":20560,"v":9.921}
{"ts":1667171700000,"o":20560,"h":20567.5,"l":20557,"c":20557.5,"v":36.596}
{"ts":1667171760000,"o":20557.5,"h":20557.5,"l":20554.5,"c":20554.5,"v":21.86}
{"ts":1667171820000,"o":20554.5,"h":20571,"l":20554.5,"c":20570.5,"v":45.698}
{"ts":1667171880000,"o":20570.5,"h":20576.5,"l":20570.5,"c":20576,"v":34.001}
{"ts":1667171940000,"o":20576,"h":20576.5,"l":20573.5,"c":20574,"v":58.275}
{"ts":1667172000000,"o":20574,"h":20574,"l":20567.5,"c":20571.5,"v":12.951}
{"ts":1667172060000,"o":20571.5,"h":20572,"l":20571.5,"c":20572,"v":17.314}
{"ts":1667172120000,"o":20572,"h":20572,"l":20568,"c":20568.5,"v":11.689}
{"ts":1667172180000,"o":20568.5,"h":20579.5,"l":20568,"c":20579,"v":19.983}
{"ts":1667172240000,"o":20579,"h":20583.5,"l":20579,"c":20583,"v":150.041}
{"ts":1667172300000,"o":20583,"h":20588,"l":20583,"c":20587.5,"v":21.351}
{"ts":1667172360000,"o":20587.5,"h":20598,"l":20587.5,"c":20598,"v":52.589}
{"ts":1667172420000,"o":20598,"h":20598,"l":20591,"c":20591,"v":36.285}
{"ts":1667172480000,"o":20591,"h":20599,"l":20591,"c":20599,"v":85.544}
{"ts":1667172540000,"o":20599,"h":20599,"l":20591,"c":20591.5,"v":25.081}
{"ts":1667172600000,"o":20591.5,"h":20600,"l":20591.5,"c":20600,"v":31.221}
{"ts":1667172660000,"o":20600,"h":20601.5,"l":20594,"c":20597.5,"v":39.547}
{"ts":1667172720000,"o":20597.5,"h":20597.5,"l":20594,"c":20594,"v":8.644}
{"ts":1667172780000,"o":20594,"h":20602,"l":20594,"c":20601.5,"v":37.904}
{"ts":1667172840000,"o":20601.5,"h":20609,"l":20601.5,"c":20609,"v":102.994}
{"ts":1667172900000,"o":20609,"h":20609,"l":20608.5,"c":20609,"v":11.389}
{"ts":1667172960000,"o":20609,"h":20609,"l":20606,"c":20608.5,"v":17.784}
{"ts":1667173020000,"o":20608.5,"h":20614,"l":20608,"c":20614,"v":127.254}
{"ts":1667173080000,"o":20614,"h":20615,"l":20609,"c":20614.5,"v":48.853}
{"ts":1667173140000,"o":20614.5,"h":20619.5,"l":20614.5,"c":20619,"v":20.374}
{"ts":1667173200000,"o":20619,"h":20619.5,"l":20614.5,"c":20614.5,"v":71.325}
{"ts":1667173260000,"o":20614.5,"h":20615,"l":20601,"c":20601.5,"v":37.205}
{"ts":1667173320000,"o":20601.5,"h":20601.5,"l":20593,"c":20593,"v":35.709}
{"ts":1667173380000,"o":20593,"h":20605,"l":20593,"c":20604.5,"v":17.572}
{"ts":1667173440000,"o":20604.5,"h":20605,"l":20602.5,"c":20602.5,"v":88.12}
{"ts":1667173500000,"o":20602.5,"h":20603,"l":20600,"c":20600,"v":27.059}
{"ts":1667173560000,"o":20600,"h":20600.5,"l":20596.5,"c":20596.5,"v":22.188}
{"ts":1667173620000,"o":20596.5,"h":20597,"l":20589,"c":20594.5,"v":32.479}
{"ts":1667173680000,"o":20594.5,"h":20599,"l":20594.5,"c":20598.5,"v":7.959}
{"ts":1667173740000,"o":20598.5,"h":20600,"l":20598.5,"c":20599.5,"v":50.273}
{"ts":1667173800000,"o":20599.5,"h":20602.5,"l":20599.5,"c":20602.5,"v":17.721}
{"ts":1667173860000,"o":20602.5,"h":20604,"l":20602.5,"c":20604,"v":26.878}
{"ts":1667173920000,"o":20604,"h":20614,"l":20603.5,"c":20613.5,"v":22.6}
{"ts":1667173980000,"o":20613.5,"h":20614,"l":20613.5,"c":20613.5,"v":7.082}
{"ts":1667174040000,"o":20613.5,"h":20615,"l":20613.5,"c":20614.5,"v":14.032}
{"ts":1667174100000,"o":20614.5,"h":20618,"l":20614.5,"c":20617.5,"v":19.059}
{"ts":1667174160000,"o":20617.5,"h":20625,"l":20617.5,"c":20624.5,"v":82.176}
{"ts":1667174220000,"o":20624.5,"h":20628.5,"l":20622.5,"c":20623,"v":84.124}
{"ts":1667174280000,"o":20623,"h":20623,"l":20613.5,"c":20614,"v":42.959}
{"ts":1667174340000,"o":20614,"h":20614,"l":20613,"c":20613.5,"v":7.392}
{"ts":1667174400000,"o":20613.5,"h":20618,"l":20613,"c":20617.5,"v":61.779}
{"ts":1667174460000,"o":20617.5,"h":20632,"l":20617.5,"c":20632,"v":66.126}
{"ts":1667174520000,"o":20632,"h":20632,"l":20618,"c":20618,"v":50.125}
{"ts":1667174580000,"o":20618,"h":20635,"l":20617.5,"c":20635,"v":68.417}
{"ts":1667174640000,"o":20635,"h":20637.5,"l":20629.5,"c":20633.5,"v":38.95}
{"ts":1667174700000,"o":20633.5,"h":20643,"l":20633,"c":20642.5,"v":114.26}
{"ts":1667174760000,"o":20642.5,"h":20643,"l":20637.5,"c":20637.5,"v":111.707}
{"ts":1667174820000,"o":20637.5,"h":20650,"l":20637.5,"c":20650,"v":117.969}
{"ts":1667174880000,"o":20650,"h":20650,"l":20649.5,"c":20650,"v":33.624}
{"ts":1667174940000,"o":20650,"h":20655.5,"l":20649.5,"c":20651.5,"v":53.772}
{"ts":1667175000000,"o":20651.5,"h":20652,"l":20641.5,"c":20642,"v":84.356}
{"ts":1667175060000,"o":20642,"h":20650,"l":20641.5,"c":20649.5,"v":61.94}
{"ts":1667175120000,"o":20649.5,"h":20652,"l":20649.5,"c":20651.5,"v":12.37}
{"ts":1667175180000,"o":20651.5,"h":20654,"l":20651.5,"c":20653.5,"v":43.618}
{"ts":1667175240000,"o":20653.5,"h":20655.5,"l":20650,"c":20650,"v":21.147}
{"ts":1667175300000,"o":20650,"h":20659,"l":20650,"c":20658.5,"v":96.81}
{"ts":1667175360000,"o":20658.5,"h":20659,"l":20647,"c":20647,"v":48.099}
{"ts":1667175420000,"o":20647,"h":20653,"l":20646.5,"c":20652.5,"v":50.63}
{"ts":1667175480000,"o":20652.5,"h":20659,"l":20652.5,"c":20659,"v":114.463}
{"ts":1667175540000,"o":20659,"h":20659.5,"l":20650,"c":20650.5,"v":27.312}
{"ts":1667175600000,"o":20650.5,"h":20650.5,"l":20645,"c":20645,"v":48.702}
{"ts":1667175660000,"o":20645,"h":20645.5,"l":20627,"c":20635.5,"v":116.103}
{"ts":1667175720000,"o":20635.5,"h":20644.5,"l":20635.5,"c":20637,"v":70.226}
{"ts":1667175780000,"o":20637,"h":20637.5,"l":20631.5,"c":20632,"v":42.133}
{"ts":1667175840000,"o":20632,"h":20632,"l":20616,"c":20620.5,"v":126.507}
{"ts":1667175900000,"o":20620.5,"h":20621,"l":20611,"c":20611,"v":113.363}
{"ts":1667175960000,"o":20611,"h":20614,"l":20609,"c":20609,"v":61.103}
{"ts":1667176020000,"o":20609,"h":20610,"l":20609,"c":20609.5,"v":31.754}
{"ts":1667176080000,"o":20609.5,"h":20610,"l":20609.5,"c":20610,"v":29.163}
{"ts":1667176140000,"o":20610,"h":20610,"l":20598.5,"c":20598.5,"v":114.573}
{"ts":1667176200000,"o":20598.5,"h":20599,"l":20590.5,"c":20591,"v":71.801}
{"ts":1667176260000,"o":20591,"h":20591,"l":20568,"c":20568.5,"v":361.105}
{"ts":1667176320000,"o":20568.5,"h":20568.5,"l":20555,"c":20555.5,"v":95.71}
{"ts":1667176380000,"o":20555.5,"h":20555.5,"l":20538.5,"c":20539,"v":205.702}
{"ts":1667176440000,"o":20539,"h":20546.5,"l":20535,"c":20544.5,"v":155.732}
{"ts":1667176500000,"o":20544.5,"h":20555,"l":20544,"c":20555,"v":81.579}
{"ts":1667176560000,"o":20555,"h":20555,"l":20531.5,"c":20532,"v":233.29}
{"ts":1667176620000,"o":20532,"h":20549,"l":20531.5,"c":20549,"v":69.958}
{"ts":1667176680000,"o":20549,"h":20549,"l":20525,"c":20539.5,"v":94.364}
{"ts":1667176740000,"o":20539.5,"h":20554,"l":20539.5,"c":20553.5,"v":191.572}
{"ts":1667176800000,"o":20553.5,"h":20576.5,"l":20553.5,"c":20576,"v":232.386}
{"ts":1667176860000,"o":20576,"h":20576.5,"l":20565,"c":20566,"v":105.603}
{"ts":1667176920000,"o":20566,"h":20566,"l":20534.5,"c":20535,"v":115.504}
{"ts":1667176980000,"o":20535,"h":20549,"l":20531,"c":20548.5,"v":52.719}
{"ts":1667177040000,"o":20548.5,"h":20549,"l":20544.5,"c":20548.5,"v":20.029}
{"ts":1667177100000,"o":20548.5,"h":20550,"l":20542.5,"c":20550,"v":33.352}
{"ts":1667177160000,"o":20550,"h":20550,"l":20536,"c":20544,"v":24.453}
{"ts":1667177220000,"o":20544,"h":20544.5,"l":20536,"c":20536,"v":41.046}
{"ts":1667177280000,"o":20536,"h":20548.5,"l":20536,"c":20538,"v":61.955}
{"ts":1667177340000,"o":20538,"h":20550,"l":20538,"c":20549.5,"v":27.479}
{"ts":1667177400000,"o":20549.5,"h":20550,"l":20539,"c":20539.5,"v":15.173}
{"ts":1667177460000,"o":20539.5,"h":20542,"l":20531,"c":20531.5,"v":25.36}
{"ts":1667177520000,"o":20531.5,"h":20531.5,"l":20530,"c":20530,"v":58.376}
{"ts":1667177580000,"o":20530,"h":20542,"l":20530,"c":20542,"v":33.492}
{"ts":1667177640000,"o":20542,"h":20542,"l":20541,"c":20541.5,"v":45.21}
{"ts":1667177700000,"o":20541.5,"h":20547.5,"l":20541,"c":20547.5,"v":24.574}
{"ts":1667177760000,"o":20547.5,"h":20550,"l":20541,"c":20541,"v":36.572}
{"ts":1667177820000,"o":20541,"h":20545,"l":20541,"c":20541.5,"v":46.885}
{"ts":1667177880000,"o":20541.5,"h":20542,"l":20541.5,"c":20542,"v":30.108}
{"ts":1667177940000,"o":20542,"h":20542,"l":20530,"c":20530,"v":91.005}
{"ts":1667178000000,"o":20530,"h":20539.5,"l":20530,"c":20539,"v":89.155}
{"ts":1667178060000,"o":20539,"h":20541.5,"l":20535.5,"c":20538.5,"v":50.505}
{"ts":1667178120000,"o":20538.5,"h":20547.5,"l":20538.5,"c":20547,"v":25.914}
{"ts":1667178180000,"o":20547,"h":20556.5,"l":20547,"c":20549.5,"v":106.96}
{"ts":1667178240000,"o":20549.5,"h":20549.5,"l":20549,"c":20549.5,"v":18.113}
{"ts":1667178300000,"o":20549.5,"h":20555,"l":20549,"c":20554.5,"v":19.202}
{"ts":1667178360000,"o":20554.5,"h":20555,"l":20554.5,"c":20554.5,"v":38.994}
{"ts":1667178420000,"o":20554.5,"h":20555,"l":20554.5,"c":20554.5,"v":5.859}
{"ts":1667178480000,"o":20554.5,"h":20555,"l":20554,"c":20554.5,"v":8.039}
{"ts":1667178540000,"o":20554.5,"h":20554.5,"l":20554,"c":20554,"v":5.32}
{"ts":1667178600000,"o":20554,"h":20554.5,"l":20550,"c":20550,"v":32.293}
{"ts":1667178660000,"o":20550,"h":20550.5,"l":20536.5,"c":20542.5,"v":144.46}
{"ts":1667178720000,"o":20542.5,"h":20548,"l":20537.5,"c":20547.5,"v":26.833}
{"ts":1667178780000,"o":20547.5,"h":20548,"l":20540,"c":20540,"v":9.056}
{"ts":1667178840000,"o":20540,"h":20540.5,"l":20537.5,"c":20537.5,"v":21.365}
{"ts":1667178900000,"o":20537.5,"h":20544,"l":20535,"c":20543.5,"v":23.632}
{"ts":1667178960000,"o":20543.5,"h":20548,"l":20543.5,"c":20547,"v":19.745}
{"ts":1667179020000,"o":20547,"h":20547.5,"l":20537,"c":20537,"v":26.207}
{"ts":1667179080000,"o":20537,"h":20537.5,"l":20537,"c":20537.5,"v":15.057}
{"ts":1667179140000,"o":20537.5,"h":20540,"l":20537,"c":20539.5,"v":14.076}
{"ts":1667179200000,"o":20539.5,"h":20540,"l":20539.5,"c":20540,"v":6.52}
{"ts":1667179260000,"o":20540,"h":20540,"l":20535,"c":20535,"v":15.261}
{"ts":1667179320000,"o":20535,"h":20535.5,"l":20526.5,"c":20535,"v":77.731}
{"ts":1667179380000,"o":20535,"h":20535.5,"l":20535,"c":20535,"v":15.225}
{"ts":1667179440000,"o":20535,"h":20546,"l":20535,"c":20542.5,"v":41.681}
{"ts":1667179500000,"o":20542.5,"h":20547,"l":20542,"c":20545.5,"v":9.877}
{"ts":1667179560000,"o":20545.5,"h":20545.5,"l":20540,"c":20540,"v":7.021}
{"ts":1667179620000,"o":20540,"h":20555,"l":20540,"c":20554.5,"v":78.225}
{"ts":1667179680000,"o":20554.5,"h":20555,"l":20554.5,"c":20555,"v":14.332}
{"ts":1667179740000,"o":20555,"h":20558,"l":20551,"c":20557,"v":126.54}
{"ts":1667179800000,"o":20557,"h":20558.5,"l":20551,"c":20551.5,"v":13.851}
{"ts":1667179860000,"o":20551.5,"h":20551.5,"l":20544.5,"c":20545,"v":20.773}
{"ts":1667179920000,"o":20545,"h":20545,"l":20538,"c":20538,"v":28.422}
{"ts":1667179980000,"o":20538,"h":20538.5,"l":20512,"c":20517.5,"v":110.191}
{"ts":1667180040000,"o":20517.5,"h":20520.5,"l":20515,"c":20515.5,"v":38.406}
{"ts":1667180100000,"o":20515.5,"h":20522.5,"l":20512.5,"c":20521,"v":57.602}
{"ts":1667180160000,"o":20521,"h":20523,"l":20520,"c":20520.5,"v":24.259}
{"ts":1667180220000,"o":20520.5,"h":20531,"l":20520,"c":20530.5,"v":26.688}
{"ts":1667180280000,"o":20530.5,"h":20534.5,"l":20522,"c":20522.5,"v":44.697}
{"ts":1667180340000,"o":20522.5,"h":20522.5,"l":20507,"c":20507.5,"v":89.016}
{"ts":1667180400000,"o":20507.5,"h":20510,"l":20507,"c":20510,"v":37.717}
{"ts":1667180460000,"o":20510,"h":20521,"l":20509,"c":20509,"v":38.579}
{"ts":1667180520000,"o":20509,"h":20509,"l":20502,"c":20505,"v":61.938}
{"ts":1667180580000,"o":20505,"h":20505,"l":20450,"c":20470.5,"v":1713.774}
{"ts":1667180640000,"o":20470.5,"h":20477.5,"l":20460.5,"c":20468,"v":190.109}
{"ts":1667180700000,"o":20468,"h":20486,"l":20467,"c":20476,"v":231.518}
{"ts":1667180760000,"o":20476,"h":20488.5,"l":20470,"c":20488.5,"v":118.972}
{"ts":1667180820000,"o":20488.5,"h":20537,"l":20488.5,"c":20536.5,"v":400.8}
{"ts":1667180880000,"o":20536.5,"h":20544.5,"l":20524,"c":20524.5,"v":125.411}
{"ts":1667180940000,"o":20524.5,"h":20524.5,"l":20508.5,"c":20509,"v":75.863}
{"ts":1667181000000,"o":20509,"h":20517,"l":20508.5,"c":20517,"v":39.58}
{"ts":1667181060000,"o":20517,"h":20517,"l":20516,"c":20516,"v":16.76}
{"ts":1667181120000,"o":20516,"h":20522.5,"l":20516,"c":20522,"v":40.374}
{"ts":1667181180000,"o":20522,"h":20530.5,"l":20522,"c":20522,"v":76.828}
{"ts":1667181240000,"o":20522,"h":20522.5,"l":20516,"c":20522,"v":39.239}
{"ts":1667181300000,"o":20522,"h":20530.5,"l":20521.5,"c":20530,"v":45.273}
{"ts":1667181360000,"o":20530,"h":20530.5,"l":20523.5,"c":20524,"v":44.552}
{"ts":1667181420000,"o":20524,"h":20524,"l":20516.5,"c":20517,"v":31.027}
{"ts":1667181480000,"o":20517,"h":20517.5,"l":20517,"c":20517.5,"v":9.857}
{"ts":1667181540000,"o":20517.5,"h":20517.5,"l":20517,"c":20517.5,"v":12.412}
{"ts":1667181600000,"o":20517.5,"h":20517.5,"l":20511,"c":20515,"v":9.497}
{"ts":1667181660000,"o":20515,"h":20527.5,"l":20515,"c":20527.5,"v":60.885}
{"ts":1667181720000,"o":20527.5,"h":20527.5,"l":20522,"c":20522.5,"v":17.101}
{"ts":1667181780000,"o":20522.5,"h":20522.5,"l":20515,"c":20515.5,"v":9.755}
{"ts":1667181840000,"o":20515.5,"h":20515.5,"l":20489,"c":20489.5,"v":57.827}
{"ts":1667181900000,"o":20489.5,"h":20495.5,"l":20479,"c":20495.5,"v":99.31}
{"ts":1667181960000,"o":20495.5,"h":20495.5,"l":20480,"c":20480.5,"v":45.092}
{"ts":1667182020000,"o":20480.5,"h":20487.5,"l":20476.5,"c":20478,"v":72.539}
{"ts":1667182080000,"o":20478,"h":20478,"l":20472,"c":20475,"v":54.024}
{"ts":1667182140000,"o":20475,"h":20482,"l":20475,"c":20482,"v":47.863}
{"ts":1667182200000,"o":20482,"h":20482,"l":20460,"c":20460.5,"v":77.595}
{"ts":1667182260000,"o":20460.5,"h":20461,"l":20457,"c":20460.5,"v":89.609}
{"ts":1667182320000,"o":20460.5,"h":20465,"l":20457,"c":20457.5,"v":55.22}
{"ts":1667182380000,"o":20457.5,"h":20462.5,"l":20433,"c":20452.5,"v":438.389}
{"ts":1667182440000,"o":20452.5,"h":20462,"l":20451,"c":20451.5,"v":113.087}
{"ts":1667182500000,"o":20451.5,"h":20465,"l":20451,"c":20465,"v":149.435}
{"ts":1667182560000,"o":20465,"h":20467,"l":20456,"c":20459.5,"v":142.079}
{"ts":1667182620000,"o":20459.5,"h":20460,"l":20442.5,"c":20444.5,"v":81.641}
{"ts":1667182680000,"o":20444.5,"h":20457,"l":20444.5,"c":20457,"v":52.002}
{"ts":1667182740000,"o":20457,"h":20475.5,"l":20456.5,"c":20469.5,"v":159.144}
{"ts":1667182800000,"o":20469.5,"h":20474.5,"l":20468.5,"c":20469,"v":36.635}
{"ts":1667182860000,"o":20469,"h":20472,"l":20461.5,"c":20462,"v":38.947}
{"ts":1667182920000,"o":20462,"h":20462,"l":20445,"c":20445.5,"v":46.577}
{"ts":1667182980000,"o":20445.5,"h":20445.5,"l":20425,"c":20430.5,"v":319.554}
{"ts":1667183040000,"o":20430.5,"h":20439.5,"l":20427.5,"c":20431,"v":52.02}
{"ts":1667183100000,"o":20431,"h":20438,"l":20417.5,"c":20435.5,"v":249.643}
{"ts":1667183160000,"o":20435.5,"h":20446,"l":20435,"c":20437,"v":246.533}
{"ts":1667183220000,"o":20437,"h":20446.5,"l":20435.5,"c":20440,"v":167.541}
{"ts":1667183280000,"o":20440,"h":20442,"l":20436.5,"c":20442,"v":56.544}
{"ts":1667183340000,"o":20442,"h":20445,"l":20441.5,"c":20445,"v":23.852}
{"ts":1667183400000,"o":20445,"h":20446,"l":20438.5,"c":20445.5,"v":51.056}
{"ts":1667183460000,"o":20445.5,"h":20448,"l":20445.5,"c":20448,"v":43.394}
{"ts":1667183520000,"o":20448,"h":20452.5,"l":20447.5,"c":20452,"v":15.48}
{"ts":1667183580000,"o":20452,"h":20469,"l":20452,"c":20468.5,"v":143.206}
{"ts":1667183640000,"o":20468.5,"h":20468.5,"l":20464.5,"c":20464.5,"v":34.365}
{"ts":1667183700000,"o":20464.5,"h":20474,"l":20464.5,"c":20474,"v":88.927}
{"ts":1667183760000,"o":20474,"h":20474,"l":20470,"c":20470.5,"v":27.24}
{"ts":1667183820000,"o":20470.5,"h":20470.5,"l":20452.5,"c":20461.5,"v":54.252}
{"ts":1667183880000,"o":20461.5,"h":20468,"l":20459,"c":20459,"v":56.262}
{"ts":1667183940000,"o":20459,"h":20459.5,"l":20459,"c":20459.5,"v":20.894}
{"ts":1667184000000,"o":20459.5,"h":20459.5,"l":20453.5,"c":20454,"v":20.253}
{"ts":1667184060000,"o":20454,"h":20454,"l":20446.5,"c":20446.5,"v":36.156}
{"ts":1667184120000,"o":20446.5,"h":20449,"l":20446.5,"c":20449,"v":16.863}
{"ts":1667184180000,"o":20449,"h":20449,"l":20448.5,"c":20449,"v":16.098}
{"ts":1667184240000,"o":20449,"h":20449,"l":20446,"c":20447,"v":21.222}
{"ts":1667184300000,"o":20447,"h":20447,"l":20445,"c":20445.5,"v":6.532}
{"ts":1667184360000,"o":20445.5,"h":20450.5,"l":20445,"c":20450.5,"v":30.681}
{"ts":1667184420000,"o":20450.5,"h":20453.5,"l":20450,"c":20453.5,"v":11.54}
{"ts":1667184480000,"o":20453.5,"h":20453.5,"l":20436.5,"c":20439.5,"v":85.327}
{"ts":1667184540000,"o":20439.5,"h":20443.5,"l":20439.5,"c":20443,"v":16.641}
{"ts":1667184600000,"o":20443,"h":20450,"l":20443,"c":20449.5,"v":14.479}
{"ts":1667184660000,"o":20449.5,"h":20456.5,"l":20446.5,"c":20456,"v":29.037}
{"ts":1667184720000,"o":20456,"h":20457,"l":20456,"c":20456,"v":30.398}
{"ts":1667184780000,"o":20456,"h":20456.5,"l":20453,"c":20455,"v":23.176}
{"ts":1667184840000,"o":20455,"h":20461.5,"l":20455,"c":20461,"v":37.389}
{"ts":1667184900000,"o":20461,"h":20463,"l":20461,"c":20462.5,"v":15.725}
{"ts":1667184960000,"o":20462.5,"h":20463,"l":20455,"c":20455,"v":33.722}
{"ts":1667185020000,"o":20455,"h":20461,"l":20455,"c":20461,"v":15.108}
{"ts":1667185080000,"o":20461,"h":20463,"l":20460,"c":20460.5,"v":17.145}
{"ts":1667185140000,"o":20460.5,"h":20460.5,"l":20460,"c":20460.5,"v":14.954}
{"ts":1667185200000,"o":20460.5,"h":20466,"l":20460,"c":20465.5,"v":39.986}
{"ts":1667185260000,"o":20465.5,"h":20466,"l":20462.5,"c":20463,"v":22.128}
{"ts":1667185320000,"o":20463,"h":20463,"l":20460,"c":20460.5,"v":29.866}
{"ts":1667185380000,"o":20460.5,"h":20464.5,"l":20460.5,"c":20464,"v":16.237}
{"ts":1667185440000,"o":20464,"h":20464.5,"l":20464,"c":20464.5,"v":30.919}
{"ts":1667185500000,"o":20464.5,"h":20464.5,"l":20464,"c":20464,"v":4.396}
{"ts":1667185560000,"o":20464,"h":20471,"l":20464,"c":20471,"v":33.964}
{"ts":1667185620000,"o":20471,"h":20471,"l":20470.5,"c":20470.5,"v":7.032}
{"ts":1667185680000,"o":20470.5,"h":20478,"l":20470.5,"c":20475,"v":57.264}
{"ts":1667185740000,"o":20475,"h":20482.5,"l":20474.5,"c":20482.5,"v":62.745}
{"ts":1667185800000,"o":20482.5,"h":20482.5,"l":20475,"c":20477.5,"v":39.941}
{"ts":1667185860000,"o":20477.5,"h":20478,"l":20477.5,"c":20478,"v":23.058}
{"ts":1667185920000,"o":20478,"h":20478.5,"l":20477.5,"c":20478.5,"v":15.922}
{"ts":1667185980000,"o":20478.5,"h":20486,"l":20478,"c":20485.5,"v":40.686}
{"ts":1667186040000,"o":20485.5,"h":20489.5,"l":20485,"c":20485.5,"v":43.429}
{"ts":1667186100000,"o":20485.5,"h":20485.5,"l":20480,"c":20480.5,"v":25.681}
{"ts":1667186160000,"o":20480.5,"h":20485,"l":20480,"c":20484.5,"v":33.788}
{"ts":1667186220000,"o":20484.5,"h":20490.5,"l":20484.5,"c":20490,"v":50.757}
{"ts":1667186280000,"o":20490,"h":20493.5,"l":20490,"c":20493,"v":47.468}
{"ts":1667186340000,"o":20493,"h":20498,"l":20493,"c":20498,"v":35.358}
{"ts":1667186400000,"o":20498,"h":20498,"l":20492,"c":20492.5,"v":74.866}
{"ts":1667186460000,"o":20492.5,"h":20492.5,"l":20492,"c":20492,"v":26.579}
{"ts":1667186520000,"o":20492,"h":20492.5,"l":20482.5,"c":20483,"v":53.438}
{"ts":1667186580000,"o":20483,"h":20483,"l":20480,"c":20480,"v":28.003}
{"ts":1667186640000,"o":20480,"h":20480.5,"l":20480,"c":20480.5,"v":13.579}
{"ts":1667186700000,"o":20480.5,"h":20483.5,"l":20480,"c":20483,"v":21.497}
{"ts":1667186760000,"o":20483,"h":20486,"l":20483,"c":20484,"v":99.855}
{"ts":1667186820000,"o":20484,"h":20486.5,"l":20483.5,"c":20486,"v":15.791}
{"ts":1667186880000,"o":20486,"h":20488.5,"l":20484.5,"c":20485,"v":16.348}
{"ts":1667186940000,"o":20485,"h":20485,"l":20467,"c":20467,"v":71.757}
{"ts":1667187000000,"o":20467,"h":20467.5,"l":20460.5,"c":20462.5,"v":36.066}
{"ts":1667187060000,"o":20462.5,"h":20462.5,"l":20457,"c":20462,"v":57.244}
{"ts":1667187120000,"o":20462,"h":20467,"l":20462,"c":20463,"v":29.179}
{"ts":1667187180000,"o":20463,"h":20477,"l":20462.5,"c":20476.5,"v":32.425}
{"ts":1667187240000,"o":20476.5,"h":20476.5,"l":20470,"c":20472,"v":13.991}
{"ts":1667187300000,"o":20472,"h":20476.5,"l":20472,"c":20476,"v":9.897}
{"ts":1667187360000,"o":20476,"h":20476.5,"l":20476,"c":20476,"v":6.184}
{"ts":1667187420000,"o":20476,"h":20476.5,"l":20476,"c":20476.5,"v":12.465}
{"ts":1667187480000,"o":20476.5,"h":20488,"l":20476,"c":20488,"v":48.266}
{"ts":1667187540000,"o":20488,"h":20492,"l":20481.5,"c":20491.5,"v":99.484}
{"ts":1667187600000,"o":20491.5,"h":20492,"l":20491.5,"c":20492,"v":10.224}
{"ts":1667187660000,"o":20492,"h":20492,"l":20488,"c":20488,"v":22.513}
{"ts":1667187720000,"o":20488,"h":20490.5,"l":20488,"c":20490.5,"v":15.115}
{"ts":1667187780000,"o":20490.5,"h":20491,"l":20490,"c":20490.5,"v":13.167}
{"ts":1667187840000,"o":20490.5,"h":20491,"l":20490.5,"c":20491,"v":15.078}
{"ts":1667187900000,"o":20491,"h":20503.5,"l":20490.5,"c":20492,"v":104.722}
{"ts":1667187960000,"o":20492,"h":20494,"l":20491.5,"c":20494,"v":17.304}
{"ts":1667188020000,"o":20494,"h":20494,"l":20483.5,"c":20489.5,"v":36.729}
{"ts":1667188080000,"o":20489.5,"h":20494.5,"l":20489.5,"c":20494.5,"v":11.783}
{"ts":1667188140000,"o":20494.5,"h":20498,"l":20494,"c":20497.5,"v":67.594}
{"ts":1667188200000,"o":20497.5,"h":20512.5,"l":20497.5,"c":20502.5,"v":134.586}
{"ts":1667188260000,"o":20502.5,"h":20502.5,"l":20495.5,"c":20495.5,"v":8.019}
{"ts":1667188320000,"o":20495.5,"h":20507,"l":20495.5,"c":20507,"v":30.64}
{"ts":1667188380000,"o":20507,"h":20507,"l":20501,"c":20503.5,"v":57.553}
{"ts":1667188440000,"o":20503.5,"h":20507,"l":20503.5,"c":20506.5,"v":9.959}
{"ts":1667188500000,"o":20506.5,"h":20511,"l":20506.5,"c":20511,"v":17.69}
{"ts":1667188560000,"o":20511,"h":20511,"l":20508.5,"c":20508.5,"v":24.057}
{"ts":1667188620000,"o":20508.5,"h":20509,"l":20508.5,"c":20508.5,"v":32.977}
{"ts":1667188680000,"o":20508.5,"h":20509,"l":20508.5,"c":20508.5,"v":7.561}
{"ts":1667188740000,"o":20508.5,"h":20509,"l":20508,"c":20508,"v":20.778}
{"ts":1667188800000,"o":20508,"h":20513.5,"l":20506.5,"c":20513,"v":132.25}
{"ts":1667188860000,"o":20513,"h":20513.5,"l":20507.5,"c":20507.5,"v":50.976}
{"ts":1667188920000,"o":20507.5,"h":20508,"l":20507.5,"c":20507.5,"v":13.308}
{"ts":1667188980000,"o":20507.5,"h":20508,"l":20507.5,"c":20507.5,"v":22.775}
{"ts":1667189040000,"o":20507.5,"h":20513,"l":20507.5,"c":20512.5,"v":25.614}
{"ts":1667189100000,"o":20512.5,"h":20513.5,"l":20512.5,"c":20513.5,"v":13.808}
{"ts":1667189160000,"o":20513.5,"h":20513.5,"l":20507.5,"c":20508.5,"v":32.424}
{"ts":1667189220000,"o":20508.5,"h":20508.5,"l":20508,"c":20508.5,"v":29.36}
{"ts":1667189280000,"o":20508.5,"h":20510,"l":20508,"c":20509.5,"v":12.965}
{"ts":1667189340000,"o":20509.5,"h":20510,"l":20509.5,"c":20509.5,"v":9.115}
{"ts":1667189400000,"o":20509.5,"h":20510,"l":20504.5,"c":20505,"v":48.352}
{"ts":1667189460000,"o":20505,"h":20510,"l":20505,"c":20510,"v":55.342}
{"ts":1667189520000,"o":20510,"h":20512,"l":20509.5,"c":20511.5,"v":28.948}
{"ts":1667189580000,"o":20511.5,"h":20517,"l":20511.5,"c":20516.5,"v":75.773}
{"ts":1667189640000,"o":20516.5,"h":20518,"l":20516.5,"c":20517.5,"v":68.104}
{"ts":1667189700000,"o":20517.5,"h":20521,"l":20517.5,"c":20521,"v":50.816}
{"ts":1667189760000,"o":20521,"h":20530,"l":20520.5,"c":20530,"v":82.946}
{"ts":1667189820000,"o":20530,"h":20530,"l":20529.5,"c":20529.5,"v":22.206}
{"ts":1667189880000,"o":20529.5,"h":20530,"l":20529.5,"c":20529.5,"v":16.691}
{"ts":1667189940000,"o":20529.5,"h":20530,"l":20526,"c":20526,"v":20.2}
{"ts":1667190000000,"o":20526,"h":20526.5,"l":20520.5,"c":20521,"v":40.9}
{"ts":1667190060000,"o":20521,"h":20521,"l":20520.5,"c":20521,"v":6.888}
{"ts":1667190120000,"o":20521,"h":20521,"l":20520.5,"c":20521,"v":28.054}
{"ts":1667190180000,"o":20521,"h":20521,"l":20516.5,"c":20517,"v":18.391}
{"ts":1667190240000,"o":20517,"h":20517,"l":20507,"c":20512.5,"v":83.932}
{"ts":1667190300000,"o":20512.5,"h":20515,"l":20512.5,"c":20515,"v":13.034}
{"ts":1667190360000,"o":20515,"h":20515,"l":20514.5,"c":20514.5,"v":10.392}
{"ts":1667190420000,"o":20514.5,"h":20515,"l":20509.5,"c":20510,"v":48.654}
{"ts":1667190480000,"o":20510,"h":20510,"l":20507,"c":20507.5,"v":37.929}
{"ts":1667190540000,"o":20507.5,"h":20507.5,"l":20505.5,"c":20505.5,"v":12.039}
{"ts":1667190600000,"o":20505.5,"h":20506,"l":20504,"c":20504,"v":13.641}
{"ts":1667190660000,"o":20504,"h":20504,"l":20502,"c":20502.5,"v":30.57}
{"ts":1667190720000,"o":20502.5,"h":20502.5,"l":20502,"c":20502,"v":13.7}
{"ts":1667190780000,"o":20502,"h":20508,"l":20502,"c":20507.5,"v":28.039}
{"ts":1667190840000,"o":20507.5,"h":20508,"l":20506,"c":20506.5,"v":8.008}
{"ts":1667190900000,"o":20506.5,"h":20506.5,"l":20506,"c":20506.5,"v":16.092}
{"ts":1667190960000,"o":20506.5,"h":20515,"l":20506,"c":20514.5,"v":10.918}
{"ts":1667191020000,"o":20514.5,"h":20521,"l":20514.5,"c":20520.5,"v":19.287}
{"ts":1667191080000,"o":20520.5,"h":20522.5,"l":20520.5,"c":20522,"v":22.663}
{"ts":1667191140000,"o":20522,"h":20527,"l":20522,"c":20526.5,"v":24.895}
{"ts":1667191200000,"o":20526.5,"h":20527,"l":20526.5,"c":20526.5,"v":13.606}
{"ts":1667191260000,"o":20526.5,"h":20527,"l":20526.5,"c":20527,"v":12.358}
{"ts":1667191320000,"o":20527,"h":20545,"l":20526.5,"c":20542.5,"v":218.103}
{"ts":1667191380000,"o":20542.5,"h":20544,"l":20542,"c":20543.5,"v":40.044}
{"ts":1667191440000,"o":20543.5,"h":20544,"l":20542,"c":20542.5,"v":17.353}
{"ts":1667191500000,"o":20542.5,"h":20556,"l":20540,"c":20556,"v":278.65}
{"ts":1667191560000,"o":20556,"h":20556,"l":20544.5,"c":20544.5,"v":45.106}
{"ts":1667191620000,"o":20544.5,"h":20545,"l":20539,"c":20539.5,"v":23.963}
{"ts":1667191680000,"o":20539.5,"h":20539.5,"l":20535,"c":20535,"v":14.955}
{"ts":1667191740000,"o":20535,"h":20535.5,"l":20533,"c":20533,"v":84.559}
{"ts":1667191800000,"o":20533,"h":20537,"l":20533,"c":20536.5,"v":12.218}
{"ts":1667191860000,"o":20536.5,"h":20555.5,"l":20536.5,"c":20555,"v":28.048}
{"ts":1667191920000,"o":20555,"h":20562,"l":20555,"c":20557,"v":58.052}
{"ts":1667191980000,"o":20557,"h":20557,"l":20549.5,"c":20550,"v":22.221}
{"ts":1667192040000,"o":20550,"h":20557,"l":20549.5,"c":20556.5,"v":52.534}
{"ts":1667192100000,"o":20556.5,"h":20557,"l":20556.5,"c":20556.5,"v":12.19}
{"ts":1667192160000,"o":20556.5,"h":20557,"l":20555,"c":20555.5,"v":15.412}
{"ts":1667192220000,"o":20555.5,"h":20555.5,"l":20552,"c":20552.5,"v":15.906}
{"ts":1667192280000,"o":20552.5,"h":20552.5,"l":20547.5,"c":20549.5,"v":62.881}
{"ts":1667192340000,"o":20549.5,"h":20550,"l":20549.5,"c":20549.5,"v":21.492}
{"ts":1667192400000,"o":20549.5,"h":20550,"l":20543.5,"c":20544,"v":62.999}
{"ts":1667192460000,"o":20544,"h":20544,"l":20543.5,"c":20543.5,"v":8.348}
{"ts":1667192520000,"o":20543.5,"h":20544,"l":20543.5,"c":20543.5,"v":16.528}
{"ts":1667192580000,"o":20543.5,"h":20550,"l":20543.5,"c":20549.5,"v":25.033}
{"ts":1667192640000,"o":20549.5,"h":20550,"l":20546.5,"c":20547,"v":10.605}
{"ts":1667192700000,"o":20547,"h":20550,"l":20546.5,"c":20549.5,"v":11.765}
{"ts":1667192760000,"o":20549.5,"h":20558,"l":20549.5,"c":20558,"v":62.19}
{"ts":1667192820000,"o":20558,"h":20559,"l":20557.5,"c":20558,"v":48.094}
{"ts":1667192880000,"o":20558,"h":20578.5,"l":20557.5,"c":20578.5,"v":142.666}
{"ts":1667192940000,"o":20578.5,"h":20578.5,"l":20571.5,"c":20573,"v":70.253}
{"ts":1667193000000,"o":20573,"h":20577,"l":20573,"c":20576.5,"v":31.493}
{"ts":1667193060000,"o":20576.5,"h":20577,"l":20573,"c":20573.5,"v":50.554}
{"ts":1667193120000,"o":20573.5,"h":20574,"l":20573.5,"c":20573.5,"v":12.033}
{"ts":1667193180000,"o":20573.5,"h":20576.5,"l":20572,"c":20572,"v":41.235}
{"ts":1667193240000,"o":20572,"h":20572.5,"l":20570.5,"c":20571,"v":23.358}
{"ts":1667193300000,"o":20571,"h":20571.5,"l":20570.5,"c":20571,"v":36.206}
{"ts":1667193360000,"o":20571,"h":20571.5,"l":20564,"c":20564,"v":67.446}
{"ts":1667193420000,"o":20564,"h":20564.5,"l":20564,"c":20564,"v":42.369}
{"ts":1667193480000,"o":20564,"h":20564.5,"l":20564,"c":20564,"v":19.024}
{"ts":1667193540000,"o":20564,"h":20564.5,"l":20564,"c":20564,"v":8.145}
{"ts":1667193600000,"o":20564,"h":20565,"l":20564,"c":20564.5,"v":33.334}
{"ts":1667193660000,"o":20564.5,"h":20564.5,"l":20561,"c":20561.5,"v":18.72}
{"ts":1667193720000,"o":20561.5,"h":20561.5,"l":20553,"c":20553.5,"v":32.87}
{"ts":1667193780000,"o":20553.5,"h":20553.5,"l":20553,"c":20553.5,"v":16.785}
{"ts":1667193840000,"o":20553.5,"h":20557.5,"l":20553,"c":20557,"v":16.177}
{"ts":1667193900000,"o":20557,"h":20557.5,"l":20557,"c":20557,"v":11.839}
{"ts":1667193960000,"o":20557,"h":20563,"l":20557,"c":20562.5,"v":17.11}
{"ts":1667194020000,"o":20562.5,"h":20563,"l":20560.5,"c":20561,"v":16.367}
{"ts":1667194080000,"o":20561,"h":20576,"l":20555,"c":20575.5,"v":173.246}
{"ts":1667194140000,"o":20575.5,"h":20576,"l":20575.5,"c":20576,"v":15.81}
{"ts":1667194200000,"o":20576,"h":20576,"l":20573.5,"c":20573.5,"v":10.502}
{"ts":1667194260000,"o":20573.5,"h":20574,"l":20573.5,"c":20574,"v":5.849}
{"ts":1667194320000,"o":20574,"h":20574,"l":20573.5,"c":20574,"v":10.038}
{"ts":1667194380000,"o":20574,"h":20574,"l":20573.5,"c":20573.5,"v":27.081}
{"ts":1667194440000,"o":20573.5,"h":20574,"l":20573,"c":20573.5,"v":20.46}
{"ts":1667194500000,"o":20573.5,"h":20573.5,"l":20573,"c":20573,"v":18.924}
{"ts":1667194560000,"o":20573,"h":20573.5,"l":20573,"c":20573.5,"v":14.935}
{"ts":1667194620000,"o":20573.5,"h":20573.5,"l":20573,"c":20573.5,"v":20.245}
{"ts":1667194680000,"o":20573.5,"h":20573.5,"l":20565.5,"c":20565.5,"v":37.691}
{"ts":1667194740000,"o":20565.5,"h":20565.5,"l":20562.5,"c":20562.5,"v":11.188}
{"ts":1667194800000,"o":20562.5,"h":20563,"l":20558.5,"c":20559,"v":23.097}
{"ts":1667194860000,"o":20559,"h":20559,"l":20553,"c":20553.5,"v":21.128}
{"ts":1667194920000,"o":20553.5,"h":20553.5,"l":20550.5,"c":20551,"v":31.054}
{"ts":1667194980000,"o":20551,"h":20551,"l":20548,"c":20548,"v":69.319}
{"ts":1667195040000,"o":20548,"h":20548.5,"l":20548,"c":20548,"v":35.344}
{"ts":1667195100000,"o":20548,"h":20548.5,"l":20546,"c":20546.5,"v":14.545}
{"ts":1667195160000,"o":20546.5,"h":20546.5,"l":20540.5,"c":20540.5,"v":63.451}
{"ts":1667195220000,"o":20540.5,"h":20541,"l":20540.5,"c":20540.5,"v":19.775}
{"ts":1667195280000,"o":20540.5,"h":20541,"l":20525.5,"c":20525.5,"v":113.721}
{"ts":1667195340000,"o":20525.5,"h":20526,"l":20517.5,"c":20517.5,"v":105.5}
{"ts":1667195400000,"o":20517.5,"h":20521.5,"l":20517.5,"c":20521.5,"v":49.448}
{"ts":1667195460000,"o":20521.5,"h":20525,"l":20521,"c":20524.5,"v":33.802}
{"ts":1667195520000,"o":20524.5,"h":20529,"l":20524.5,"c":20529,"v":22.446}
{"ts":1667195580000,"o":20529,"h":20530,"l":20529,"c":20529.5,"v":13.116}
{"ts":1667195640000,"o":20529.5,"h":20530,"l":20529.5,"c":20529.5,"v":5.956}
{"ts":1667195700000,"o":20529.5,"h":20530,"l":20529.5,"c":20529.5,"v":9.481}
{"ts":1667195760000,"o":20529.5,"h":20536.5,"l":20529.5,"c":20536,"v":35.264}
{"ts":1667195820000,"o":20536,"h":20536.5,"l":20536,"c":20536.5,"v":13.773}
{"ts":1667195880000,"o":20536.5,"h":20536.5,"l":20531.5,"c":20532,"v":50.477}
{"ts":1667195940000,"o":20532,"h":20532,"l":20530,"c":20531.5,"v":15.766}
{"ts":1667196000000,"o":20531.5,"h":20536.5,"l":20531.5,"c":20536,"v":12.331}
{"ts":1667196060000,"o":20536,"h":20543.5,"l":20536,"c":20543,"v":25.613}
{"ts":1667196120000,"o":20543,"h":20552.5,"l":20543,"c":20552.5,"v":53.729}
{"ts":1667196180000,"o":20552.5,"h":20552.5,"l":20536,"c":20536.5,"v":47.686}
{"ts":1667196240000,"o":20536.5,"h":20536.5,"l":20530,"c":20530.5,"v":37.948}
{"ts":1667196300000,"o":20530.5,"h":20530.5,"l":20521,"c":20521,"v":102.415}
{"ts":1667196360000,"o":20521,"h":20521.5,"l":20510,"c":20519.5,"v":109.658}
{"ts":1667196420000,"o":20519.5,"h":20520,"l":20519.5,"c":20519.5,"v":13.643}
{"ts":1667196480000,"o":20519.5,"h":20520,"l":20510.5,"c":20510.5,"v":49.281}
{"ts":1667196540000,"o":20510.5,"h":20510.5,"l":20495.5,"c":20502.5,"v":199.018}
{"ts":1667196600000,"o":20502.5,"h":20503,"l":20494.5,"c":20501.5,"v":88.351}
{"ts":1667196660000,"o":20501.5,"h":20502,"l":20496.5,"c":20497,"v":28.041}
{"ts":1667196720000,"o":20497,"h":20497,"l":20480.5,"c":20494.5,"v":160.04}
{"ts":1667196780000,"o":20494.5,"h":20494.5,"l":20487,"c":20488,"v":59.091}
{"ts":1667196840000,"o":20488,"h":20491,"l":20488,"c":20490.5,"v":94.88}
{"ts":1667196900000,"o":20490.5,"h":20496.5,"l":20490.5,"c":20496.5,"v":70.579}
{"ts":1667196960000,"o":20496.5,"h":20496.5,"l":20492,"c":20492.5,"v":46.722}
{"ts":1667197020000,"o":20492.5,"h":20492.5,"l":20481.5,"c":20482,"v":56.359}
{"ts":1667197080000,"o":20482,"h":20489,"l":20481.5,"c":20489,"v":33.415}
{"ts":1667197140000,"o":20489,"h":20489,"l":20472.5,"c":20473.5,"v":151.472}
{"ts":1667197200000,"o":20473.5,"h":20474,"l":20472.5,"c":20474,"v":47.436}
{"ts":1667197260000,"o":20474,"h":20474,"l":20473.5,"c":20474,"v":25.465}
{"ts":1667197320000,"o":20474,"h":20474,"l":20472,"c":20472.5,"v":34.505}
{"ts":1667197380000,"o":20472.5,"h":20472.5,"l":20470.5,"c":20470.5,"v":22.197}
{"ts":1667197440000,"o":20470.5,"h":20483,"l":20470.5,"c":20483,"v":53.739}
{"ts":1667197500000,"o":20483,"h":20486,"l":20482.5,"c":20485.5,"v":58.171}
{"ts":1667197560000,"o":20485.5,"h":20486,"l":20485.5,"c":20485.5,"v":12.861}
{"ts":1667197620000,"o":20485.5,"h":20486,"l":20485.5,"c":20486,"v":10.854}
{"ts":1667197680000,"o":20486,"h":20486,"l":20485.5,"c":20486,"v":6.327}
{"ts":1667197740000,"o":20486,"h":20486,"l":20475,"c":20475.5,"v":41.205}
{"ts":1667197800000,"o":20475.5,"h":20475.5,"l":20465,"c":20472,"v":82.71}
{"ts":1667197860000,"o":20472,"h":20472,"l":20456,"c":20459.5,"v":64.631}
{"ts":1667197920000,"o":20459.5,"h":20459.5,"l":20450,"c":20456,"v":92.33}
{"ts":1667197980000,"o":20456,"h":20459,"l":20455,"c":20455.5,"v":18.359}
{"ts":1667198040000,"o":20455.5,"h":20455.5,"l":20450,"c":20451.5,"v":95.506}
{"ts":1667198100000,"o":20451.5,"h":20460,"l":20451.5,"c":20460,"v":62.964}
{"ts":1667198160000,"o":20460,"h":20465,"l":20459.5,"c":20465,"v":39.213}
{"ts":1667198220000,"o":20465,"h":20474.5,"l":20464.5,"c":20466.5,"v":45.068}
{"ts":1667198280000,"o":20466.5,"h":20467,"l":20464.5,"c":20465,"v":7.89}
{"ts":1667198340000,"o":20465,"h":20465,"l":20451,"c":20454.5,"v":117.604}
{"ts":1667198400000,"o":20454.5,"h":20454.5,"l":20454,"c":20454,"v":13.885}
{"ts":1667198460000,"o":20454,"h":20468,"l":20454,"c":20468,"v":34.717}
{"ts":1667198520000,"o":20468,"h":20478,"l":20467.5,"c":20477.5,"v":58.397}
{"ts":1667198580000,"o":20477.5,"h":20488,"l":20477.5,"c":20488,"v":96.289}
{"ts":1667198640000,"o":20488,"h":20488,"l":20480,"c":20482.5,"v":37.96}
{"ts":1667198700000,"o":20482.5,"h":20489,"l":20482.5,"c":20489,"v":83.824}
{"ts":1667198760000,"o":20489,"h":20489,"l":20484,"c":20484.5,"v":17.635}
{"ts":1667198820000,"o":20484.5,"h":20484.5,"l":20475,"c":20475.5,"v":18.418}
{"ts":1667198880000,"o":20475.5,"h":20475.5,"l":20475,"c":20475,"v":25.182}
{"ts":1667198940000,"o":20475,"h":20475.5,"l":20475,"c":20475.5,"v":3.85}
{"ts":1667199000000,"o":20475.5,"h":20475.5,"l":20475,"c":20475.5,"v":13.78}
{"ts":1667199060000,"o":20475.5,"h":20475.5,"l":20475,"c":20475,"v":2.982}
{"ts":1667199120000,"o":20475,"h":20480,"l":20475,"c":20480,"v":26.575}
{"ts":1667199180000,"o":20480,"h":20491,"l":20480,"c":20490.5,"v":34.782}
{"ts":1667199240000,"o":20490.5,"h":20499,"l":20490.5,"c":20499,"v":27.234}
{"ts":1667199300000,"o":20499,"h":20500,"l":20498.5,"c":20500,"v":51.107}
{"ts":1667199360000,"o":20500,"h":20504.5,"l":20499.5,"c":20504,"v":70.898}
{"ts":1667199420000,"o":20504,"h":20510.5,"l":20504,"c":20510.5,"v":94.08}
{"ts":1667199480000,"o":20510.5,"h":20510.5,"l":20510,"c":20510.5,"v":33.684}
{"ts":1667199540000,"o":20510.5,"h":20510.5,"l":20497.5,"c":20504,"v":42.165}
{"ts":1667199600000,"o":20504,"h":20512,"l":20503.5,"c":20509.5,"v":113.395}
{"ts":1667199660000,"o":20509.5,"h":20510,"l":20502,"c":20502.5,"v":9.406}
{"ts":1667199720000,"o":20502.5,"h":20502.5,"l":20492.5,"c":20494.5,"v":32.397}
{"ts":1667199780000,"o":20494.5,"h":20495,"l":20494.5,"c":20495,"v":9.56}
{"ts":1667199840000,"o":20495,"h":20495,"l":20494.5,"c":20495,"v":1.436}
{"ts":1667199900000,"o":20495,"h":20495,"l":20487,"c":20487.5,"v":42.92}
{"ts":1667199960000,"o":20487.5,"h":20487.5,"l":20482,"c":20482.5,"v":19.336}
{"ts":1667200020000,"o":20482.5,"h":20482.5,"l":20482,"c":20482,"v":8.944}
{"ts":1667200080000,"o":20482,"h":20484,"l":20482,"c":20483.5,"v":16.228}
{"ts":1667200140000,"o":20483.5,"h":20484,"l":20483.5,"c":20483.5,"v":8.127}
{"ts":1667200200000,"o":20483.5,"h":20484,"l":20483.5,"c":20483.5,"v":6.05}
{"ts":1667200260000,"o":20483.5,"h":20484,"l":20478,"c":20478.5,"v":26.495}
{"ts":1667200320000,"o":20478.5,"h":20483.5,"l":20478,"c":20483.5,"v":35.393}
{"ts":1667200380000,"o":20483.5,"h":20485.5,"l":20483,"c":20485,"v":11.33}
{"ts":1667200440000,"o":20485,"h":20488,"l":20485,"c":20487.5,"v":9.446}
{"ts":1667200500000,"o":20487.5,"h":20488,"l":20485,"c":20485.5,"v":21.127}
{"ts":1667200560000,"o":20485.5,"h":20485.5,"l":20478,"c":20478.5,"v":39.199}
{"ts":1667200620000,"o":20478.5,"h":20478.5,"l":20473,"c":20473,"v":51.986}
{"ts":1667200680000,"o":20473,"h":20474.5,"l":20455,"c":20474,"v":71.389}
{"ts":1667200740000,"o":20474,"h":20479,"l":20474,"c":20479,"v":40.625}
{"ts":1667200800000,"o":20479,"h":20481,"l":20478.5,"c":20480.5,"v":54.187}
{"ts":1667200860000,"o":20480.5,"h":20484.5,"l":20480.5,"c":20484,"v":9.874}
{"ts":1667200920000,"o":20484,"h":20484.5,"l":20480.5,"c":20481,"v":22.182}
{"ts":1667200980000,"o":20481,"h":20481,"l":20472.5,"c":20473,"v":122.647}
{"ts":1667201040000,"o":20473,"h":20477,"l":20472.5,"c":20477,"v":14.472}
{"ts":1667201100000,"o":20477,"h":20477,"l":20466,"c":20466,"v":12.314}
{"ts":1667201160000,"o":20466,"h":20466.5,"l":20466,"c":20466,"v":6.789}
{"ts":1667201220000,"o":20466,"h":20475,"l":20466,"c":20474.5,"v":10.854}
{"ts":1667201280000,"o":20474.5,"h":20478,"l":20474.5,"c":20477.5,"v":6.892}
{"ts":1667201340000,"o":20477.5,"h":20482,"l":20477.5,"c":20481.5,"v":7.583}
{"ts":1667201400000,"o":20481.5,"h":20494,"l":20481.5,"c":20493.5,"v":78.564}
{"ts":1667201460000,"o":20493.5,"h":20494,"l":20480.5,"c":20480.5,"v":42.063}
{"ts":1667201520000,"o":20480.5,"h":20500,"l":20480.5,"c":20499.5,"v":19.951}
{"ts":1667201580000,"o":20499.5,"h":20502.5,"l":20498.5,"c":20498.5,"v":21.989}
{"ts":1667201640000,"o":20498.5,"h":20501.5,"l":20498.5,"c":20501,"v":9.547}
{"ts":1667201700000,"o":20501,"h":20501.5,"l":20501,"c":20501.5,"v":20.322}
{"ts":1667201760000,"o":20501.5,"h":20507.5,"l":20501,"c":20502.5,"v":43.063}
{"ts":1667201820000,"o":20502.5,"h":20502.5,"l":20502,"c":20502,"v":6.379}
{"ts":1667201880000,"o":20502,"h":20508,"l":20502,"c":20508,"v":65.515}
{"ts":1667201940000,"o":20508,"h":20509,"l":20507.5,"c":20508.5,"v":17.013}
{"ts":1667202000000,"o":20508.5,"h":20518.5,"l":20508.5,"c":20518.5,"v":81.099}
{"ts":1667202060000,"o":20518.5,"h":20521.5,"l":20518,"c":20521.5,"v":48.841}
{"ts":1667202120000,"o":20521.5,"h":20521.5,"l":20521,"c":20521,"v":27.388}
{"ts":1667202180000,"o":20521,"h":20521.5,"l":20509,"c":20509,"v":58.527}
{"ts":1667202240000,"o":20509,"h":20521.5,"l":20509,"c":20521,"v":24.595}
{"ts":1667202300000,"o":20521,"h":20521.5,"l":20512.5,"c":20512.5,"v":46.683}
{"ts":1667202360000,"o":20512.5,"h":20513,"l":20510,"c":20510,"v":6.833}
{"ts":1667202420000,"o":20510,"h":20514,"l":20510,"c":20514,"v":11.885}
{"ts":1667202480000,"o":20514,"h":20514,"l":20506,"c":20506,"v":23.441}
{"ts":1667202540000,"o":20506,"h":20506.5,"l":20501,"c":20501.5,"v":27.934}
{"ts":1667202600000,"o":20501.5,"h":20507.5,"l":20501,"c":20507,"v":22.157}
{"ts":1667202660000,"o":20507,"h":20516,"l":20507,"c":20511.5,"v":48.631}
{"ts":1667202720000,"o":20511.5,"h":20511.5,"l":20511,"c":20511.5,"v":5.204}
{"ts":1667202780000,"o":20511.5,"h":20511.5,"l":20511,"c":20511,"v":17.509}
{"ts":1667202840000,"o":20511,"h":20519,"l":20511,"c":20518.5,"v":16.649}
{"ts":1667202900000,"o":20518.5,"h":20525,"l":20518.5,"c":20525,"v":24.482}
{"ts":1667202960000,"o":20525,"h":20530,"l":20524.5,"c":20530,"v":70.241}
{"ts":1667203020000,"o":20530,"h":20530,"l":20529.5,"c":20530,"v":17.248}
{"ts":1667203080000,"o":20530,"h":20535,"l":20529.5,"c":20534.5,"v":49.752}
{"ts":1667203140000,"o":20534.5,"h":20535,"l":20534.5,"c":20534.5,"v":16.242}
{"ts":1667203200000,"o":20534.5,"h":20535,"l":20534,"c":20534.5,"v":48.664}
{"ts":1667203260000,"o":20534.5,"h":20534.5,"l":20519.5,"c":20520,"v":78.358}
{"ts":1667203320000,"o":20520,"h":20522.5,"l":20515,"c":20516,"v":96.144}
{"ts":1667203380000,"o":20516,"h":20516.5,"l":20503.5,"c":20504,"v":46.2}
{"ts":1667203440000,"o":20504,"h":20504,"l":20492.5,"c":20493,"v":75.341}
{"ts":1667203500000,"o":20493,"h":20493,"l":20487,"c":20487.5,"v":59.183}
{"ts":1667203560000,"o":20487.5,"h":20487.5,"l":20483,"c":20485.5,"v":73.199}
{"ts":1667203620000,"o":20485.5,"h":20495,"l":20476.5,"c":20476.5,"v":86.398}
{"ts":1667203680000,"o":20476.5,"h":20480,"l":20462,"c":20462.5,"v":95.45}
{"ts":1667203740000,"o":20462.5,"h":20469,"l":20440,"c":20468.5,"v":300.344}
{"ts":1667203800000,"o":20468.5,"h":20487,"l":20468.5,"c":20486.5,"v":67.493}
{"ts":1667203860000,"o":20486.5,"h":20487,"l":20475,"c":20478,"v":29.885}
{"ts":1667203920000,"o":20478,"h":20482,"l":20475.5,"c":20481.5,"v":24.801}
{"ts":1667203980000,"o":20481.5,"h":20482,"l":20476,"c":20482,"v":29.048}
{"ts":1667204040000,"o":20482,"h":20482,"l":20478,"c":20478.5,"v":12.716}
{"ts":1667204100000,"o":20478.5,"h":20478.5,"l":20461.5,"c":20462,"v":110.348}
{"ts":1667204160000,"o":20462,"h":20466,"l":20461.5,"c":20465.5,"v":65.362}
{"ts":1667204220000,"o":20465.5,"h":20470,"l":20465.5,"c":20470,"v":46.848}
{"ts":1667204280000,"o":20470,"h":20481,"l":20469.5,"c":20479.5,"v":44.192}
{"ts":1667204340000,"o":20479.5,"h":20485,"l":20479.5,"c":20485,"v":44.872}
{"ts":1667204400000,"o":20485,"h":20486,"l":20484.5,"c":20485.5,"v":43.449}
{"ts":1667204460000,"o":20485.5,"h":20489,"l":20485.5,"c":20488.5,"v":25.431}
{"ts":1667204520000,"o":20488.5,"h":20496.5,"l":20488.5,"c":20496.5,"v":52.56}
{"ts":1667204580000,"o":20496.5,"h":20496.5,"l":20496,"c":20496,"v":35.194}
{"ts":1667204640000,"o":20496,"h":20500,"l":20495,"c":20499.5,"v":24.966}
{"ts":1667204700000,"o":20499.5,"h":20500,"l":20492.5,"c":20492.5,"v":18.695}
{"ts":1667204760000,"o":20492.5,"h":20500.5,"l":20492.5,"c":20500,"v":52.324}
{"ts":1667204820000,"o":20500,"h":20500.5,"l":20500,"c":20500.5,"v":7.3}
{"ts":1667204880000,"o":20500.5,"h":20500.5,"l":20492,"c":20492.5,"v":20.276}
{"ts":1667204940000,"o":20492.5,"h":20492.5,"l":20488,"c":20488.5,"v":35.788}
{"ts":1667205000000,"o":20488.5,"h":20488.5,"l":20478,"c":20478,"v":41.716}
{"ts":1667205060000,"o":20478,"h":20478.5,"l":20466.5,"c":20467,"v":43.302}
{"ts":1667205120000,"o":20467,"h":20472.5,"l":20465,"c":20465.5,"v":38.96}
{"ts":1667205180000,"o":20465.5,"h":20465.5,"l":20460,"c":20461.5,"v":25.033}
{"ts":1667205240000,"o":20461.5,"h":20462,"l":20457.5,"c":20458,"v":51.36}
{"ts":1667205300000,"o":20458,"h":20469.5,"l":20454.5,"c":20469,"v":67.446}
{"ts":1667205360000,"o":20469,"h":20469.5,"l":20469,"c":20469,"v":20.726}
{"ts":1667205420000,"o":20469,"h":20469.5,"l":20464.5,"c":20467,"v":40.983}
{"ts":1667205480000,"o":20467,"h":20473,"l":20466.5,"c":20471,"v":14.903}
{"ts":1667205540000,"o":20471,"h":20471,"l":20466,"c":20469.5,"v":29.16}
{"ts":1667205600000,"o":20469.5,"h":20470,"l":20460.5,"c":20461,"v":43.621}
{"ts":1667205660000,"o":20461,"h":20461,"l":20452,"c":20458.5,"v":35.228}
{"ts":1667205720000,"o":20458.5,"h":20464.5,"l":20458.5,"c":20464,"v":11.705}
{"ts":1667205780000,"o":20464,"h":20466.5,"l":20464,"c":20466.5,"v":16.013}
{"ts":1667205840000,"o":20466.5,"h":20466.5,"l":20460.5,"c":20460.5,"v":14.66}
{"ts":1667205900000,"o":20460.5,"h":20461,"l":20451.5,"c":20452,"v":77.339}
{"ts":1667205960000,"o":20452,"h":20466.5,"l":20445.5,"c":20466.5,"v":107.385}
{"ts":1667206020000,"o":20466.5,"h":20468.5,"l":20466,"c":20468.5,"v":36.8}
{"ts":1667206080000,"o":20468.5,"h":20468.5,"l":20466,"c":20466.5,"v":101.473}
{"ts":1667206140000,"o":20466.5,"h":20466.5,"l":20466,"c":20466,"v":68.327}
{"ts":1667206200000,"o":20466,"h":20472,"l":20466,"c":20472,"v":42.468}
{"ts":1667206260000,"o":20472,"h":20472,"l":20468,"c":20468.5,"v":26.428}
{"ts":1667206320000,"o":20468.5,"h":20468.5,"l":20466,"c":20466.5,"v":23.245}
{"ts":1667206380000,"o":20466.5,"h":20470.5,"l":20466,"c":20470.5,"v":58.285}
{"ts":1667206440000,"o":20470.5,"h":20477.5,"l":20467.5,"c":20477,"v":53.527}
{"ts":1667206500000,"o":20477,"h":20487,"l":20477,"c":20485.5,"v":50.907}
{"ts":1667206560000,"o":20485.5,"h":20488,"l":20479.5,"c":20479.5,"v":12.339}
{"ts":1667206620000,"o":20479.5,"h":20485.5,"l":20479.5,"c":20485.5,"v":31.679}
{"ts":1667206680000,"o":20485.5,"h":20485.5,"l":20485,"c":20485,"v":6.129}
{"ts":1667206740000,"o":20485,"h":20485.5,"l":20485,"c":20485,"v":27.627}
{"ts":1667206800000,"o":20485,"h":20485.5,"l":20475,"c":20475.5,"v":34.161}
{"ts":1667206860000,"o":20475.5,"h":20475.5,"l":20475,"c":20475,"v":6.237}
{"ts":1667206920000,"o":20475,"h":20475.5,"l":20470.5,"c":20470.5,"v":19.175}
{"ts":1667206980000,"o":20470.5,"h":20474,"l":20470.5,"c":20474,"v":16.336}
{"ts":1667207040000,"o":20474,"h":20474,"l":20469,"c":20469.5,"v":13.976}
{"ts":1667207100000,"o":20469.5,"h":20473.5,"l":20466,"c":20473,"v":38.406}
{"ts":1667207160000,"o":20473,"h":20485,"l":20473,"c":20485,"v":35.169}
{"ts":1667207220000,"o":20485,"h":20485,"l":20480,"c":20480.5,"v":25.008}
{"ts":1667207280000,"o":20480.5,"h":20485,"l":20480,"c":20485,"v":17.008}
{"ts":1667207340000,"o":20485,"h":20489,"l":20485,"c":20488.5,"v":23.478}
{"ts":1667207400000,"o":20488.5,"h":20489,"l":20488.5,"c":20489,"v":28.503}
{"ts":1667207460000,"o":20489,"h":20489,"l":20483,"c":20483.5,"v":36.658}
{"ts":1667207520000,"o":20483.5,"h":20495,"l":20481,"c":20495,"v":219.56}
{"ts":1667207580000,"o":20495,"h":20502.5,"l":20494.5,"c":20499.5,"v":95.162}
{"ts":1667207640000,"o":20499.5,"h":20501.5,"l":20499.5,"c":20501.5,"v":25.324}
{"ts":1667207700000,"o":20501.5,"h":20501.5,"l":20493.5,"c":20501,"v":43.889}
{"ts":1667207760000,"o":20501,"h":20502.5,"l":20501,"c":20502.5,"v":24.194}
{"ts":1667207820000,"o":20502.5,"h":20503,"l":20500,"c":20500,"v":20.471}
{"ts":1667207880000,"o":20500,"h":20504,"l":20500,"c":20503.5,"v":54.64}
{"ts":1667207940000,"o":20503.5,"h":20511.5,"l":20503.5,"c":20511.5,"v":100.472}
{"ts":1667208000000,"o":20511.5,"h":20511.5,"l":20506.5,"c":20507,"v":22.504}
{"ts":1667208060000,"o":20507,"h":20510,"l":20504.5,"c":20509.5,"v":27.693}
{"ts":1667208120000,"o":20509.5,"h":20510.5,"l":20503,"c":20503,"v":30.461}
{"ts":1667208180000,"o":20503,"h":20507,"l":20503,"c":20507,"v":26.982}
{"ts":1667208240000,"o":20507,"h":20507,"l":20504.5,"c":20505,"v":23.174}
{"ts":1667208300000,"o":20505,"h":20505,"l":20501.5,"c":20501.5,"v":20.781}
{"ts":1667208360000,"o":20501.5,"h":20502,"l":20501.5,"c":20502,"v":18.545}
{"ts":1667208420000,"o":20502,"h":20502,"l":20493.5,"c":20494,"v":48.245}
{"ts":1667208480000,"o":20494,"h":20495,"l":20493.5,"c":20495,"v":16.935}
{"ts":1667208540000,"o":20495,"h":20495.5,"l":20494.5,"c":20495,"v":45.908}
{"ts":1667208600000,"o":20495,"h":20520.5,"l":20495,"c":20520,"v":181.192}
{"ts":1667208660000,"o":20520,"h":20523.5,"l":20520,"c":20523,"v":77.276}
{"ts":1667208720000,"o":20523,"h":20525,"l":20523,"c":20524.5,"v":38.903}
{"ts":1667208780000,"o":20524.5,"h":20525,"l":20524.5,"c":20524.5,"v":19.658}
{"ts":1667208840000,"o":20524.5,"h":20534,"l":20524.5,"c":20528.5,"v":106.153}
{"ts":1667208900000,"o":20528.5,"h":20528.5,"l":20526,"c":20526,"v":95.264}
{"ts":1667208960000,"o":20526,"h":20535.5,"l":20526,"c":20535.5,"v":79.961}
{"ts":1667209020000,"o":20535.5,"h":20535.5,"l":20534.5,"c":20535.5,"v":76.818}
{"ts":1667209080000,"o":20535.5,"h":20551,"l":20535,"c":20551,"v":201.751}
{"ts":1667209140000,"o":20551,"h":20551,"l":20547.5,"c":20550.5,"v":73.308}
{"ts":1667209200000,"o":20550.5,"h":20558,"l":20550.5,"c":20554,"v":177.459}
{"ts":1667209260000,"o":20554,"h":20566.5,"l":20553.5,"c":20566,"v":167.76}
{"ts":1667209320000,"o":20566,"h":20569,"l":20565,"c":20565,"v":61.962}
{"ts":1667209380000,"o":20565,"h":20615,"l":20565,"c":20599,"v":1281.012}
{"ts":1667209440000,"o":20599,"h":20646.5,"l":20595.5,"c":20630,"v":815.304}
{"ts":1667209500000,"o":20630,"h":20646,"l":20630,"c":20643,"v":436.222}
{"ts":1667209560000,"o":20643,"h":20665,"l":20633,"c":20665,"v":447.798}
{"ts":1667209620000,"o":20665,"h":20683,"l":20662.5,"c":20680,"v":377.719}
{"ts":1667209680000,"o":20680,"h":20723.5,"l":20679.5,"c":20710.5,"v":1039.742}
{"ts":1667209740000,"o":20710.5,"h":20724,"l":20710.5,"c":20718,"v":392.624}
{"ts":1667209800000,"o":20718,"h":20718.5,"l":20688,"c":20688.5,"v":483.804}
{"ts":1667209860000,"o":20688.5,"h":20700,"l":20680.5,"c":20680.5,"v":293.64}
{"ts":1667209920000,"o":20680.5,"h":20691,"l":20680.5,"c":20688,"v":113.08}
{"ts":1667209980000,"o":20688,"h":20690.5,"l":20680.5,"c":20690,"v":161.046}
{"ts":1667210040000,"o":20690,"h":20715.5,"l":20690,"c":20702.5,"v":144.718}
{"ts":1667210100000,"o":20702.5,"h":20722.5,"l":20702,"c":20713,"v":191.203}
{"ts":1667210160000,"o":20713,"h":20713.5,"l":20688,"c":20688,"v":145.894}
{"ts":1667210220000,"o":20688,"h":20693,"l":20686.5,"c":20690,"v":151.014}
{"ts":1667210280000,"o":20690,"h":20705,"l":20689.5,"c":20693.5,"v":178.14}
{"ts":1667210340000,"o":20693.5,"h":20709,"l":20693,"c":20705.5,"v":79.763}
{"ts":1667210400000,"o":20705.5,"h":20720,"l":20705,"c":20719.5,"v":142.694}
{"ts":1667210460000,"o":20719.5,"h":20747.5,"l":20713,"c":20741.5,"v":694.376}
{"ts":1667210520000,"o":20741.5,"h":20777,"l":20735,"c":20766.5,"v":755.513}
{"ts":1667210580000,"o":20766.5,"h":20832,"l":20766.5,"c":20805.5,"v":1388.927}
{"ts":1667210640000,"o":20805.5,"h":20806,"l":20786.5,"c":20796.5,"v":330.788}
{"ts":1667210700000,"o":20796.5,"h":20820,"l":20778.5,"c":20778.5,"v":295.117}
{"ts":1667210760000,"o":20778.5,"h":20804,"l":20770,"c":20803.5,"v":292.128}
{"ts":1667210820000,"o":20803.5,"h":20805,"l":20783,"c":20804.5,"v":164.666}
{"ts":1667210880000,"o":20804.5,"h":20805,"l":20790.5,"c":20791,"v":203.325}
{"ts":1667210940000,"o":20791,"h":20796,"l":20769,"c":20775,"v":221.237}
{"ts":1667211000000,"o":20775,"h":20789,"l":20775,"c":20780.5,"v":95.557}
{"ts":1667211060000,"o":20780.5,"h":20780.5,"l":20755,"c":20760,"v":118.902}
{"ts":1667211120000,"o":20760,"h":20761.5,"l":20741.5,"c":20751,"v":285.862}
{"ts":1667211180000,"o":20751,"h":20751,"l":20728,"c":20729.5,"v":270.557}
{"ts":1667211240000,"o":20729.5,"h":20739.5,"l":20716,"c":20716,"v":327.055}
{"ts":1667211300000,"o":20716,"h":20743,"l":20716,"c":20723.5,"v":317.199}
{"ts":1667211360000,"o":20723.5,"h":20745,"l":20722.5,"c":20743,"v":167.772}
{"ts":1667211420000,"o":20743,"h":20743,"l":20730,"c":20730,"v":95.298}
{"ts":1667211480000,"o":20730,"h":20735,"l":20725,"c":20725.5,"v":69.449}
{"ts":1667211540000,"o":20725.5,"h":20725.5,"l":20702,"c":20702.5,"v":221.466}
{"ts":1667211600000,"o":20702.5,"h":20708.5,"l":20685,"c":20685.5,"v":362.099}
{"ts":1667211660000,"o":20685.5,"h":20708,"l":20680,"c":20707.5,"v":359.255}
{"ts":1667211720000,"o":20707.5,"h":20723,"l":20707.5,"c":20719,"v":86.823}
{"ts":1667211780000,"o":20719,"h":20743,"l":20719,"c":20736.5,"v":294.993}
{"ts":1667211840000,"o":20736.5,"h":20747.5,"l":20730.5,"c":20743.5,"v":95.546}
{"ts":1667211900000,"o":20743.5,"h":20760,"l":20739,"c":20759.5,"v":169.714}
{"ts":1667211960000,"o":20759.5,"h":20760.5,"l":20750,"c":20759.5,"v":104.847}
{"ts":1667212020000,"o":20759.5,"h":20778,"l":20750,"c":20774.5,"v":125.258}
{"ts":1667212080000,"o":20774.5,"h":20784,"l":20769,"c":20769.5,"v":181.159}
{"ts":1667212140000,"o":20769.5,"h":20769.5,"l":20762,"c":20762.5,"v":74.606}
{"ts":1667212200000,"o":20762.5,"h":20762.5,"l":20755,"c":20759.5,"v":122.927}
{"ts":1667212260000,"o":20759.5,"h":20762,"l":20745,"c":20749,"v":65.085}
{"ts":1667212320000,"o":20749,"h":20749.5,"l":20735.5,"c":20744.5,"v":90.052}
{"ts":1667212380000,"o":20744.5,"h":20744.5,"l":20737.5,"c":20739,"v":70.656}
{"ts":1667212440000,"o":20739,"h":20757.5,"l":20738.5,"c":20757,"v":111.415}
{"ts":1667212500000,"o":20757,"h":20762.5,"l":20757,"c":20760,"v":76.295}
{"ts":1667212560000,"o":20760,"h":20776,"l":20755.5,"c":20776,"v":61.287}
{"ts":1667212620000,"o":20776,"h":20776,"l":20765.5,"c":20766,"v":83.034}
{"ts":1667212680000,"o":20766,"h":20766,"l":20754.5,"c":20756.5,"v":99.537}
{"ts":1667212740000,"o":20756.5,"h":20757,"l":20756.5,"c":20756.5,"v":17.925}
{"ts":1667212800000,"o":20756.5,"h":20757,"l":20752.5,"c":20752.5,"v":67.219}
{"ts":1667212860000,"o":20752.5,"h":20753,"l":20741,"c":20741.5,"v":87.613}
{"ts":1667212920000,"o":20741.5,"h":20741.5,"l":20727.5,"c":20727.5,"v":81.764}
{"ts":1667212980000,"o":20727.5,"h":20732,"l":20725.5,"c":20726,"v":34.206}
{"ts":1667213040000,"o":20726,"h":20726,"l":20712.5,"c":20717,"v":132.552}
{"ts":1667213100000,"o":20717,"h":20719.5,"l":20716.5,"c":20719.5,"v":34.219}
{"ts":1667213160000,"o":20719.5,"h":20730,"l":20710,"c":20710.5,"v":109.198}
{"ts":1667213220000,"o":20710.5,"h":20710.5,"l":20698,"c":20704.5,"v":111.576}
{"ts":1667213280000,"o":20704.5,"h":20711,"l":20704.5,"c":20711,"v":52.894}
{"ts":1667213340000,"o":20711,"h":20711,"l":20703.5,"c":20704,"v":88.011}
{"ts":1667213400000,"o":20704,"h":20724,"l":20703.5,"c":20722,"v":88.124}
{"ts":1667213460000,"o":20722,"h":20725,"l":20715.5,"c":20716,"v":29.58}
{"ts":1667213520000,"o":20716,"h":20722.5,"l":20715.5,"c":20717,"v":35.349}
{"ts":1667213580000,"o":20717,"h":20717,"l":20716.5,"c":20717,"v":10.261}
{"ts":1667213640000,"o":20717,"h":20717,"l":20716.5,"c":20716.5,"v":26.34}
{"ts":1667213700000,"o":20716.5,"h":20722,"l":20716.5,"c":20722,"v":50.911}
{"ts":1667213760000,"o":20722,"h":20727.5,"l":20720.5,"c":20720.5,"v":32.426}
{"ts":1667213820000,"o":20720.5,"h":20740,"l":20720.5,"c":20735,"v":195.415}
{"ts":1667213880000,"o":20735,"h":20735,"l":20732.5,"c":20733,"v":44.621}
{"ts":1667213940000,"o":20733,"h":20740.5,"l":20732.5,"c":20740.5,"v":59.804}
{"ts":1667214000000,"o":20740.5,"h":20763.5,"l":20740.5,"c":20762.5,"v":103.386}
{"ts":1667214060000,"o":20762.5,"h":20762.5,"l":20745,"c":20750.5,"v":144.078}
{"ts":1667214120000,"o":20750.5,"h":20760,"l":20747,"c":20759.5,"v":95.222}
{"ts":1667214180000,"o":20759.5,"h":20774,"l":20759.5,"c":20761.5,"v":193.937}
{"ts":1667214240000,"o":20761.5,"h":20762.5,"l":20751.5,"c":20752,"v":41.696}
{"ts":1667214300000,"o":20752,"h":20770,"l":20751.5,"c":20769.5,"v":49.531}
{"ts":1667214360000,"o":20769.5,"h":20793.5,"l":20769.5,"c":20785,"v":217.974}
{"ts":1667214420000,"o":20785,"h":20785,"l":20775.5,"c":20775.5,"v":54.656}
{"ts":1667214480000,"o":20775.5,"h":20783,"l":20775.5,"c":20783,"v":25.446}
{"ts":1667214540000,"o":20783,"h":20811.5,"l":20782.5,"c":20790,"v":450.077}
{"ts":1667214600000,"o":20790,"h":20790.5,"l":20774.5,"c":20775,"v":163.647}
{"ts":1667214660000,"o":20775,"h":20785,"l":20767.5,"c":20781.5,"v":91.702}
{"ts":1667214720000,"o":20781.5,"h":20786,"l":20764.5,"c":20772,"v":125.64}
{"ts":1667214780000,"o":20772,"h":20779.5,"l":20768.5,"c":20768.5,"v":64.761}
{"ts":1667214840000,"o":20768.5,"h":20769,"l":20762.5,"c":20767,"v":57.431}
{"ts":1667214900000,"o":20767,"h":20777,"l":20763,"c":20776.5,"v":37.078}
{"ts":1667214960000,"o":20776.5,"h":20780.5,"l":20776.5,"c":20777.5,"v":73.293}
{"ts":1667215020000,"o":20777.5,"h":20777.5,"l":20777,"c":20777,"v":17.208}
{"ts":1667215080000,"o":20777,"h":20797.5,"l":20777,"c":20797,"v":80.497}
{"ts":1667215140000,"o":20797,"h":20807,"l":20789.5,"c":20790,"v":118.948}
{"ts":1667215200000,"o":20790,"h":20790,"l":20767.5,"c":20768,"v":70.967}
{"ts":1667215260000,"o":20768,"h":20768,"l":20750.5,"c":20753,"v":125.257}
{"ts":1667215320000,"o":20753,"h":20753.5,"l":20744,"c":20749.5,"v":84.105}
{"ts":1667215380000,"o":20749.5,"h":20750,"l":20740,"c":20742,"v":122.451}
{"ts":1667215440000,"o":20742,"h":20755,"l":20742,"c":20750,"v":47.615}
{"ts":1667215500000,"o":20750,"h":20756,"l":20744,"c":20756,"v":35.53}
{"ts":1667215560000,"o":20756,"h":20758.5,"l":20755.5,"c":20758.5,"v":25.13}
{"ts":1667215620000,"o":20758.5,"h":20759,"l":20758,"c":20759,"v":50.182}
{"ts":1667215680000,"o":20759,"h":20759,"l":20757.5,"c":20758,"v":32.466}
{"ts":1667215740000,"o":20758,"h":20758,"l":20735,"c":20735.5,"v":59.903}
{"ts":1667215800000,"o":20735.5,"h":20738.5,"l":20722.5,"c":20738,"v":138.096}
{"ts":1667215860000,"o":20738,"h":20738.5,"l":20725,"c":20725.5,"v":31.798}
{"ts":1667215920000,"o":20725.5,"h":20730,"l":20722.5,"c":20723,"v":66.277}
{"ts":1667215980000,"o":20723,"h":20728,"l":20716.5,"c":20728,"v":118.542}
{"ts":1667216040000,"o":20728,"h":20728,"l":20723,"c":20723.5,"v":18.221}
{"ts":1667216100000,"o":20723.5,"h":20723.5,"l":20715.5,"c":20723,"v":55.607}
{"ts":1667216160000,"o":20723,"h":20728.5,"l":20722.5,"c":20723.5,"v":29.725}
{"ts":1667216220000,"o":20723.5,"h":20723.5,"l":20723,"c":20723.5,"v":10.408}
{"ts":1667216280000,"o":20723.5,"h":20723.5,"l":20719,"c":20719.5,"v":37.572}
{"ts":1667216340000,"o":20719.5,"h":20719.5,"l":20707.5,"c":20713.5,"v":188.697}
{"ts":1667216400000,"o":20713.5,"h":20723.5,"l":20713.5,"c":20720,"v":73.904}
{"ts":1667216460000,"o":20720,"h":20736.5,"l":20719.5,"c":20736,"v":142.091}
{"ts":1667216520000,"o":20736,"h":20746.5,"l":20736,"c":20746.5,"v":49.599}
{"ts":1667216580000,"o":20746.5,"h":20746.5,"l":20740.5,"c":20740.5,"v":33.645}
{"ts":1667216640000,"o":20740.5,"h":20744.5,"l":20736,"c":20744.5,"v":24.779}
{"ts":1667216700000,"o":20744.5,"h":20758,"l":20740.5,"c":20757.5,"v":136.011}
{"ts":1667216760000,"o":20757.5,"h":20758,"l":20744.5,"c":20745,"v":31.237}
{"ts":1667216820000,"o":20745,"h":20745,"l":20735,"c":20735.5,"v":31.134}
{"ts":1667216880000,"o":20735.5,"h":20735.5,"l":20729.5,"c":20730,"v":20.608}
{"ts":1667216940000,"o":20730,"h":20733.5,"l":20723,"c":20733,"v":99.216}
{"ts":1667217000000,"o":20733,"h":20733.5,"l":20730,"c":20730.5,"v":24.757}
{"ts":1667217060000,"o":20730.5,"h":20730.5,"l":20723,"c":20723.5,"v":16.456}
{"ts":1667217120000,"o":20723.5,"h":20723.5,"l":20717,"c":20719,"v":50.057}
{"ts":1667217180000,"o":20719,"h":20729,"l":20711,"c":20711.5,"v":56.534}
{"ts":1667217240000,"o":20711.5,"h":20714.5,"l":20710,"c":20711,"v":39.95}
{"ts":1667217300000,"o":20711,"h":20720,"l":20711,"c":20718.5,"v":96.572}
{"ts":1667217360000,"o":20718.5,"h":20720.5,"l":20701.5,"c":20709,"v":93.857}
{"ts":1667217420000,"o":20709,"h":20716,"l":20709,"c":20713.5,"v":13.541}
{"ts":1667217480000,"o":20713.5,"h":20719,"l":20713.5,"c":20718.5,"v":6.601}
{"ts":1667217540000,"o":20718.5,"h":20719,"l":20718.5,"c":20718.5,"v":25.181}
{"ts":1667217600000,"o":20718.5,"h":20719,"l":20718,"c":20718.5,"v":38.044}
{"ts":1667217660000,"o":20718.5,"h":20725.5,"l":20714.5,"c":20725,"v":53.224}
{"ts":1667217720000,"o":20725,"h":20727.5,"l":20725,"c":20725.5,"v":22.336}
{"ts":1667217780000,"o":20725.5,"h":20727,"l":20713.5,"c":20714,"v":83.141}
{"ts":1667217840000,"o":20714,"h":20714,"l":20707,"c":20712,"v":83.899}
{"ts":1667217900000,"o":20712,"h":20712.5,"l":20692.5,"c":20694.5,"v":226.547}
{"ts":1667217960000,"o":20694.5,"h":20695,"l":20690,"c":20690,"v":106.359}
{"ts":1667218020000,"o":20690,"h":20690,"l":20682.5,"c":20683,"v":149.297}
{"ts":1667218080000,"o":20683,"h":20683,"l":20670,"c":20677.5,"v":428.595}
{"ts":1667218140000,"o":20677.5,"h":20690,"l":20677,"c":20681,"v":150.055}
{"ts":1667218200000,"o":20681,"h":20690,"l":20680.5,"c":20689.5,"v":48.244}
{"ts":1667218260000,"o":20689.5,"h":20692,"l":20685,"c":20685.5,"v":64.773}
{"ts":1667218320000,"o":20685.5,"h":20685.5,"l":20665,"c":20667,"v":440.061}
{"ts":1667218380000,"o":20667,"h":20670,"l":20666.5,"c":20667,"v":67.485}
{"ts":1667218440000,"o":20667,"h":20676.5,"l":20656.5,"c":20657,"v":231.037}
{"ts":1667218500000,"o":20657,"h":20664.5,"l":20631,"c":20661.5,"v":476.508}
{"ts":1667218560000,"o":20661.5,"h":20688,"l":20661.5,"c":20687,"v":143.506}
{"ts":1667218620000,"o":20687,"h":20704.5,"l":20682,"c":20702,"v":202.818}
{"ts":1667218680000,"o":20702,"h":20702,"l":20686.5,"c":20690.5,"v":158.267}
{"ts":1667218740000,"o":20690.5,"h":20715,"l":20690.5,"c":20703.5,"v":294.253}
{"ts":1667218800000,"o":20703.5,"h":20703.5,"l":20698,"c":20700,"v":95.269}
{"ts":1667218860000,"o":20700,"h":20710,"l":20699.5,"c":20709.5,"v":132.191}
{"ts":1667218920000,"o":20709.5,"h":20710,"l":20699,"c":20699,"v":65.135}
{"ts":1667218980000,"o":20699,"h":20711.5,"l":20699,"c":20711.5,"v":62.794}
{"ts":1667219040000,"o":20711.5,"h":20721.5,"l":20710,"c":20715.5,"v":54.099}
{"ts":1667219100000,"o":20715.5,"h":20721.5,"l":20715.5,"c":20720,"v":34.766}
{"ts":1667219160000,"o":20720,"h":20720,"l":20710,"c":20710.5,"v":28.095}
{"ts":1667219220000,"o":20710.5,"h":20710.5,"l":20700,"c":20700.5,"v":101.285}
{"ts":1667219280000,"o":20700.5,"h":20706.5,"l":20699.5,"c":20706.5,"v":70.647}
{"ts":1667219340000,"o":20706.5,"h":20708.5,"l":20701,"c":20701.5,"v":52.785}
{"ts":1667219400000,"o":20701.5,"h":20701.5,"l":20699,"c":20700,"v":25.681}
{"ts":1667219460000,"o":20700,"h":20707,"l":20699.5,"c":20706.5,"v":94.544}
{"ts":1667219520000,"o":20706.5,"h":20736,"l":20706.5,"c":20733.5,"v":274.486}
{"ts":1667219580000,"o":20733.5,"h":20735,"l":20725.5,"c":20726,"v":129.783}
{"ts":1667219640000,"o":20726,"h":20730,"l":20717,"c":20730,"v":62.392}
{"ts":1667219700000,"o":20730,"h":20730,"l":20720.5,"c":20723.5,"v":117.146}
{"ts":1667219760000,"o":20723.5,"h":20723.5,"l":20711.5,"c":20711.5,"v":105.292}
{"ts":1667219820000,"o":20711.5,"h":20726,"l":20711.5,"c":20712.5,"v":29.351}
{"ts":1667219880000,"o":20712.5,"h":20718.5,"l":20712,"c":20716,"v":65.253}
{"ts":1667219940000,"o":20716,"h":20716,"l":20715.5,"c":20716,"v":15.319}
{"ts":1667220000000,"o":20716,"h":20716,"l":20712,"c":20715.5,"v":27.174}
{"ts":1667220060000,"o":20715.5,"h":20715.5,"l":20707.5,"c":20711,"v":31.686}
{"ts":1667220120000,"o":20711,"h":20711,"l":20695.5,"c":20697,"v":131.516}
{"ts":1667220180000,"o":20697,"h":20697.5,"l":20684,"c":20694,"v":133.496}
{"ts":1667220240000,"o":20694,"h":20710.5,"l":20693.5,"c":20710.5,"v":35.757}
{"ts":1667220300000,"o":20710.5,"h":20711.5,"l":20708,"c":20708.5,"v":35.692}
{"ts":1667220360000,"o":20708.5,"h":20708.5,"l":20697.5,"c":20698,"v":18.934}
{"ts":1667220420000,"o":20698,"h":20698.5,"l":20685,"c":20685,"v":17.978}
{"ts":1667220480000,"o":20685,"h":20689.5,"l":20685,"c":20689,"v":19.024}
{"ts":1667220540000,"o":20689,"h":20696,"l":20689,"c":20696,"v":21.694}
{"ts":1667220600000,"o":20696,"h":20696,"l":20688.5,"c":20689,"v":28.547}
{"ts":1667220660000,"o":20689,"h":20701.5,"l":20688.5,"c":20701,"v":28.165}
{"ts":1667220720000,"o":20701,"h":20712,"l":20701,"c":20712,"v":40.992}
{"ts":1667220780000,"o":20712,"h":20712,"l":20706,"c":20706.5,"v":41.962}
{"ts":1667220840000,"o":20706.5,"h":20706.5,"l":20699.5,"c":20700,"v":31.293}
{"ts":1667220900000,"o":20700,"h":20700,"l":20693,"c":20693,"v":18.992}
{"ts":1667220960000,"o":20693,"h":20693.5,"l":20690,"c":20692,"v":24.614}
{"ts":1667221020000,"o":20692,"h":20694,"l":20675,"c":20678,"v":87.613}
{"ts":1667221080000,"o":20678,"h":20681.5,"l":20677.5,"c":20677.5,"v":25.317}
{"ts":1667221140000,"o":20677.5,"h":20692,"l":20677,"c":20691,"v":36.006}
{"ts":1667221200000,"o":20691,"h":20691,"l":20677,"c":20678.5,"v":31.917}
{"ts":1667221260000,"o":20678.5,"h":20678.5,"l":20669,"c":20677,"v":90.291}
{"ts":1667221320000,"o":20677,"h":20687,"l":20677,"c":20687,"v":27.677}
{"ts":1667221380000,"o":20687,"h":20698,"l":20686.5,"c":20698,"v":54.47}
{"ts":1667221440000,"o":20698,"h":20706,"l":20697.5,"c":20704.5,"v":35.348}
{"ts":1667221500000,"o":20704.5,"h":20704.5,"l":20700,"c":20700.5,"v":24.353}
{"ts":1667221560000,"o":20700.5,"h":20701.5,"l":20697,"c":20701,"v":14.265}
{"ts":1667221620000,"o":20701,"h":20711.5,"l":20701,"c":20710,"v":30.266}
{"ts":1667221680000,"o":20710,"h":20710,"l":20707,"c":20707,"v":68.511}
{"ts":1667221740000,"o":20707,"h":20723.5,"l":20707,"c":20723.5,"v":58.644}
{"ts":1667221800000,"o":20723.5,"h":20734,"l":20720,"c":20734,"v":127.433}
{"ts":1667221860000,"o":20734,"h":20736.5,"l":20726,"c":20730,"v":211.454}
{"ts":1667221920000,"o":20730,"h":20732.5,"l":20729.5,"c":20729.5,"v":55.775}
{"ts":1667221980000,"o":20729.5,"h":20734.5,"l":20729.5,"c":20730.5,"v":26.802}
{"ts":1667222040000,"o":20730.5,"h":20745,"l":20730,"c":20742.5,"v":152.732}
{"ts":1667222100000,"o":20742.5,"h":20744,"l":20730.5,"c":20730.5,"v":150.684}
{"ts":1667222160000,"o":20730.5,"h":20739,"l":20730.5,"c":20739,"v":54.079}
{"ts":1667222220000,"o":20739,"h":20744,"l":20732.5,"c":20733,"v":55.004}
{"ts":1667222280000,"o":20733,"h":20733,"l":20715.5,"c":20715.5,"v":42.979}
{"ts":1667222340000,"o":20715.5,"h":20728,"l":20715.5,"c":20727.5,"v":61.676}
{"ts":1667222400000,"o":20727.5,"h":20730.5,"l":20727.5,"c":20729,"v":43.458}
{"ts":1667222460000,"o":20729,"h":20729.5,"l":20725,"c":20725.5,"v":21.707}
{"ts":1667222520000,"o":20725.5,"h":20725.5,"l":20718,"c":20723.5,"v":17.06}
{"ts":1667222580000,"o":20723.5,"h":20724,"l":20720,"c":20720,"v":24.059}
{"ts":1667222640000,"o":20720,"h":20720.5,"l":20720,"c":20720.5,"v":6.191}
{"ts":1667222700000,"o":20720.5,"h":20720.5,"l":20720,"c":20720,"v":26.153}
{"ts":1667222760000,"o":20720,"h":20720.5,"l":20703.5,"c":20708,"v":128.101}
{"ts":1667222820000,"o":20708,"h":20708,"l":20695.5,"c":20696,"v":76.993}
{"ts":1667222880000,"o":20696,"h":20696.5,"l":20691,"c":20692,"v":76.238}
{"ts":1667222940000,"o":20692,"h":20692,"l":20660.5,"c":20667.5,"v":167.732}
{"ts":1667223000000,"o":20667.5,"h":20697,"l":20667.5,"c":20680,"v":141.43}
{"ts":1667223060000,"o":20680,"h":20703,"l":20680,"c":20690,"v":124.991}
{"ts":1667223120000,"o":20690,"h":20690,"l":20639.5,"c":20639.5,"v":249.217}
{"ts":1667223180000,"o":20639.5,"h":20640,"l":20601.5,"c":20635,"v":1064.547}
{"ts":1667223240000,"o":20635,"h":20678,"l":20635,"c":20677.5,"v":259.378}
{"ts":1667223300000,"o":20677.5,"h":20688,"l":20661.5,"c":20665,"v":175.031}
{"ts":1667223360000,"o":20665,"h":20665,"l":20644,"c":20653.5,"v":146.055}
{"ts":1667223420000,"o":20653.5,"h":20681,"l":20653.5,"c":20675,"v":103.573}
{"ts":1667223480000,"o":20675,"h":20700.5,"l":20675,"c":20698,"v":155.936}
{"ts":1667223540000,"o":20698,"h":20707.5,"l":20678.5,"c":20686.5,"v":277.345}
{"ts":1667223600000,"o":20686.5,"h":20687,"l":20648.5,"c":20656.5,"v":238.805}
{"ts":1667223660000,"o":20656.5,"h":20665,"l":20649,"c":20658.5,"v":86.208}
{"ts":1667223720000,"o":20658.5,"h":20671,"l":20647,"c":20667.5,"v":300.099}
{"ts":1667223780000,"o":20667.5,"h":20667.5,"l":20640,"c":20640.5,"v":132.342}
{"ts":1667223840000,"o":20640.5,"h":20667,"l":20640,"c":20658.5,"v":118.453}
{"ts":1667223900000,"o":20658.5,"h":20660.5,"l":20636,"c":20636.5,"v":76.889}
{"ts":1667223960000,"o":20636.5,"h":20640.5,"l":20627,"c":20640.5,"v":145.488}
{"ts":1667224020000,"o":20640.5,"h":20650,"l":20626,"c":20626.5,"v":109.344}
{"ts":1667224080000,"o":20626.5,"h":20626.5,"l":20600.5,"c":20625,"v":478.157}
{"ts":1667224140000,"o":20625,"h":20637,"l":20569.5,"c":20576.5,"v":929.431}
{"ts":1667224200000,"o":20576.5,"h":20587.5,"l":20555,"c":20557,"v":567.761}
{"ts":1667224260000,"o":20557,"h":20585,"l":20556,"c":20556,"v":334.62}
{"ts":1667224320000,"o":20556,"h":20567.5,"l":20532.5,"c":20550.5,"v":587.521}
{"ts":1667224380000,"o":20550.5,"h":20570,"l":20539,"c":20564.5,"v":295.166}
{"ts":1667224440000,"o":20564.5,"h":20567.5,"l":20540.5,"c":20557,"v":227.707}
{"ts":1667224500000,"o":20557,"h":20557,"l":20457,"c":20493.5,"v":1565.565}
{"ts":1667224560000,"o":20493.5,"h":20494,"l":20450,"c":20488,"v":1154.805}
{"ts":1667224620000,"o":20488,"h":20493.5,"l":20466,"c":20482.5,"v":538.485}
{"ts":1667224680000,"o":20482.5,"h":20485.5,"l":20446,"c":20450,"v":632.236}
{"ts":1667224740000,"o":20450,"h":20450,"l":20285,"c":20318,"v":5424.619}
{"ts":1667224800000,"o":20318,"h":20403,"l":20272,"c":20395,"v":2354.445}
{"ts":1667224860000,"o":20395,"h":20410,"l":20335.5,"c":20367,"v":1108.542}
{"ts":1667224920000,"o":20367,"h":20395,"l":20360,"c":20385.5,"v":401.7}
{"ts":1667224980000,"o":20385.5,"h":20394,"l":20358.5,"c":20376,"v":407.351}
{"ts":1667225040000,"o":20376,"h":20395.5,"l":20364.5,"c":20392,"v":363.483}
{"ts":1667225100000,"o":20392,"h":20392,"l":20343.5,"c":20360.5,"v":327.785}
{"ts":1667225160000,"o":20360.5,"h":20368,"l":20334,"c":20358,"v":274.812}
{"ts":1667225220000,"o":20358,"h":20373.5,"l":20356,"c":20360.5,"v":174.188}
{"ts":1667225280000,"o":20360.5,"h":20360.5,"l":20307,"c":20324.5,"v":459.179}
{"ts":1667225340000,"o":20324.5,"h":20350,"l":20308,"c":20308,"v":351.81}
{"ts":1667225400000,"o":20308,"h":20308.5,"l":20250,"c":20294,"v":1156.567}
{"ts":1667225460000,"o":20294,"h":20331.5,"l":20287.5,"c":20331,"v":731.685}
{"ts":1667225520000,"o":20331,"h":20347.5,"l":20315,"c":20322.5,"v":500.654}
{"ts":1667225580000,"o":20322.5,"h":20338.5,"l":20312,"c":20317,"v":189.083}
{"ts":1667225640000,"o":20317,"h":20346,"l":20315,"c":20344.5,"v":171.518}
{"ts":1667225700000,"o":20344.5,"h":20344.5,"l":20317.5,"c":20325.5,"v":389.606}
{"ts":1667225760000,"o":20325.5,"h":20342,"l":20313,"c":20342,"v":233.504}
{"ts":1667225820000,"o":20342,"h":20387,"l":20333.5,"c":20387,"v":631.495}
{"ts":1667225880000,"o":20387,"h":20388,"l":20365.5,"c":20386,"v":306.618}
{"ts":1667225940000,"o":20386,"h":20388.5,"l":20376.5,"c":20386,"v":343.76}
{"ts":1667226000000,"o":20386,"h":20386,"l":20362.5,"c":20362.5,"v":166.556}
{"ts":1667226060000,"o":20362.5,"h":20363,"l":20345,"c":20346.5,"v":193.284}
{"ts":1667226120000,"o":20346.5,"h":20346.5,"l":20315,"c":20332.5,"v":451.539}
{"ts":1667226180000,"o":20332.5,"h":20349.5,"l":20326.5,"c":20327,"v":170.627}
{"ts":1667226240000,"o":20327,"h":20339.5,"l":20323.5,"c":20339.5,"v":198.966}
{"ts":1667226300000,"o":20339.5,"h":20339.5,"l":20322,"c":20322.5,"v":102.153}
{"ts":1667226360000,"o":20322.5,"h":20344.5,"l":20320,"c":20320.5,"v":235.29}
{"ts":1667226420000,"o":20320.5,"h":20339.5,"l":20320.5,"c":20322,"v":185.313}
{"ts":1667226480000,"o":20322,"h":20335.5,"l":20321,"c":20329.5,"v":77.763}
{"ts":1667226540000,"o":20329.5,"h":20346,"l":20329,"c":20340.5,"v":182.725}
{"ts":1667226600000,"o":20340.5,"h":20344,"l":20328,"c":20336,"v":135.752}
{"ts":1667226660000,"o":20336,"h":20336,"l":20301,"c":20303,"v":344.07}
{"ts":1667226720000,"o":20303,"h":20313.5,"l":20285.5,"c":20285.5,"v":348.162}
{"ts":1667226780000,"o":20285.5,"h":20300,"l":20282,"c":20291,"v":181.681}
{"ts":1667226840000,"o":20291,"h":20303.5,"l":20283.5,"c":20285.5,"v":152.055}
{"ts":1667226900000,"o":20285.5,"h":20285.5,"l":20222,"c":20256.5,"v":1343.967}
{"ts":1667226960000,"o":20256.5,"h":20266.5,"l":20237.5,"c":20245.5,"v":436.452}
{"ts":1667227020000,"o":20245.5,"h":20264.5,"l":20245,"c":20264.5,"v":253.293}
{"ts":1667227080000,"o":20264.5,"h":20265.5,"l":20231,"c":20265.5,"v":380.668}
{"ts":1667227140000,"o":20265.5,"h":20302.5,"l":20261.5,"c":20300.5,"v":447.752}
{"ts":1667227200000,"o":20300.5,"h":20336,"l":20283.5,"c":20314,"v":598.038}
{"ts":1667227260000,"o":20314,"h":20338,"l":20314,"c":20337.5,"v":382.526}
{"ts":1667227320000,"o":20337.5,"h":20347.5,"l":20322,"c":20335,"v":233.911}
{"ts":1667227380000,"o":20335,"h":20359,"l":20330,"c":20330,"v":240.676}
{"ts":1667227440000,"o":20330,"h":20355,"l":20319.5,"c":20355,"v":147.737}
{"ts":1667227500000,"o":20355,"h":20364,"l":20345.5,"c":20350,"v":202.855}
{"ts":1667227560000,"o":20350,"h":20370,"l":20345.5,"c":20353,"v":308.381}
{"ts":1667227620000,"o":20353,"h":20358.5,"l":20342,"c":20347.5,"v":80.148}
{"ts":1667227680000,"o":20347.5,"h":20348,"l":20330,"c":20337,"v":109.732}
{"ts":1667227740000,"o":20337,"h":20340,"l":20327.5,"c":20340,"v":78.332}
{"ts":1667227800000,"o":20340,"h":20341,"l":20324.5,"c":20325.5,"v":95.384}
{"ts":1667227860000,"o":20325.5,"h":20336.5,"l":20319.5,"c":20336.5,"v":155.488}
{"ts":1667227920000,"o":20336.5,"h":20341,"l":20333,"c":20334,"v":74.082}
{"ts":1667227980000,"o":20334,"h":20341,"l":20331.5,"c":20332,"v":56.593}
{"ts":1667228040000,"o":20332,"h":20332,"l":20320,"c":20323.5,"v":63}
{"ts":1667228100000,"o":20323.5,"h":20324,"l":20299.5,"c":20306,"v":209.714}
{"ts":1667228160000,"o":20306,"h":20318.5,"l":20303.5,"c":20314,"v":56.948}
{"ts":1667228220000,"o":20314,"h":20334,"l":20314,"c":20332,"v":93.351}
{"ts":1667228280000,"o":20332,"h":20336.5,"l":20321,"c":20332.5,"v":63.985}
{"ts":1667228340000,"o":20332.5,"h":20332.5,"l":20320,"c":20332.5,"v":70.446}
{"ts":1667228400000,"o":20332.5,"h":20333,"l":20322,"c":20332.5,"v":131.562}
{"ts":1667228460000,"o":20332.5,"h":20332.5,"l":20313,"c":20321.5,"v":111.878}
{"ts":1667228520000,"o":20321.5,"h":20326,"l":20310,"c":20317,"v":71.005}
{"ts":1667228580000,"o":20317,"h":20319,"l":20287,"c":20301,"v":238.182}
{"ts":1667228640000,"o":20301,"h":20318,"l":20296,"c":20317.5,"v":125.044}
{"ts":1667228700000,"o":20317.5,"h":20318,"l":20291.5,"c":20293.5,"v":68.601}
{"ts":1667228760000,"o":20293.5,"h":20307,"l":20280,"c":20304.5,"v":343.249}
{"ts":1667228820000,"o":20304.5,"h":20328,"l":20304,"c":20328,"v":124.556}
{"ts":1667228880000,"o":20328,"h":20347.5,"l":20327.5,"c":20347,"v":172.566}
{"ts":1667228940000,"o":20347,"h":20350,"l":20340,"c":20350,"v":176.289}
{"ts":1667229000000,"o":20350,"h":20350,"l":20337.5,"c":20346,"v":180.408}
{"ts":1667229060000,"o":20346,"h":20366.5,"l":20343,"c":20358.5,"v":195.851}
{"ts":1667229120000,"o":20358.5,"h":20362,"l":20342,"c":20342.5,"v":60.178}
{"ts":1667229180000,"o":20342.5,"h":20342.5,"l":20334,"c":20337,"v":57.237}
{"ts":1667229240000,"o":20337,"h":20354,"l":20336.5,"c":20351,"v":88.859}
{"ts":1667229300000,"o":20351,"h":20351,"l":20336.5,"c":20338,"v":42.962}
{"ts":1667229360000,"o":20338,"h":20350,"l":20335.5,"c":20349.5,"v":49.326}
{"ts":1667229420000,"o":20349.5,"h":20353.5,"l":20349.5,"c":20353,"v":63.29}
{"ts":1667229480000,"o":20353,"h":20353,"l":20340.5,"c":20352,"v":64.012}
{"ts":1667229540000,"o":20352,"h":20353.5,"l":20342,"c":20343,"v":80.61}
{"ts":1667229600000,"o":20343,"h":20343,"l":20313,"c":20319.5,"v":102.179}
{"ts":1667229660000,"o":20319.5,"h":20329,"l":20316,"c":20320,"v":64.574}
{"ts":1667229720000,"o":20320,"h":20326.5,"l":20317,"c":20326.5,"v":57.645}
{"ts":1667229780000,"o":20326.5,"h":20335,"l":20326,"c":20332.5,"v":69.842}
{"ts":1667229840000,"o":20332.5,"h":20350.5,"l":20332,"c":20350,"v":89.017}
{"ts":1667229900000,"o":20350,"h":20350.5,"l":20341.5,"c":20347.5,"v":66.364}
{"ts":1667229960000,"o":20347.5,"h":20359,"l":20347,"c":20358.5,"v":159.245}
{"ts":1667230020000,"o":20358.5,"h":20368.5,"l":20358.5,"c":20368.5,"v":85.303}
{"ts":1667230080000,"o":20368.5,"h":20381,"l":20368,"c":20378,"v":383.252}
{"ts":1667230140000,"o":20378,"h":20386,"l":20369.5,"c":20373,"v":175.57}
{"ts":1667230200000,"o":20373,"h":20373.5,"l":20355,"c":20355.5,"v":107.295}
{"ts":1667230260000,"o":20355.5,"h":20355.5,"l":20355,"c":20355,"v":12.671}
{"ts":1667230320000,"o":20355,"h":20365,"l":20355,"c":20365,"v":43.179}
{"ts":1667230380000,"o":20365,"h":20367.5,"l":20362,"c":20362.5,"v":77.245}
{"ts":1667230440000,"o":20362.5,"h":20362.5,"l":20360,"c":20360.5,"v":26.664}
{"ts":1667230500000,"o":20360.5,"h":20360.5,"l":20341,"c":20348,"v":73.885}
{"ts":1667230560000,"o":20348,"h":20357,"l":20348,"c":20355.5,"v":34.29}
{"ts":1667230620000,"o":20355.5,"h":20362.5,"l":20355,"c":20362,"v":39.661}
{"ts":1667230680000,"o":20362,"h":20362.5,"l":20349.5,"c":20350,"v":119.6}
{"ts":1667230740000,"o":20350,"h":20350,"l":20333.5,"c":20334,"v":59.667}
{"ts":1667230800000,"o":20334,"h":20342.5,"l":20329.5,"c":20342.5,"v":105.097}
{"ts":1667230860000,"o":20342.5,"h":20350,"l":20342,"c":20345.5,"v":32.256}
{"ts":1667230920000,"o":20345.5,"h":20348,"l":20336,"c":20347.5,"v":75.79}
{"ts":1667230980000,"o":20347.5,"h":20348,"l":20347.5,"c":20347.5,"v":17.411}
{"ts":1667231040000,"o":20347.5,"h":20360,"l":20347.5,"c":20360,"v":46.96}
{"ts":1667231100000,"o":20360,"h":20365,"l":20354,"c":20365,"v":40.918}
{"ts":1667231160000,"o":20365,"h":20365,"l":20351,"c":20358.5,"v":26.838}
{"ts":1667231220000,"o":20358.5,"h":20367,"l":20358,"c":20363,"v":64.221}
{"ts":1667231280000,"o":20363,"h":20370,"l":20363,"c":20370,"v":16.77}
{"ts":1667231340000,"o":20370,"h":20372,"l":20368,"c":20368,"v":24.753}
{"ts":1667231400000,"o":20368,"h":20369,"l":20368,"c":20368.5,"v":74.015}
{"ts":1667231460000,"o":20368.5,"h":20392.5,"l":20368.5,"c":20388.5,"v":228.038}
{"ts":1667231520000,"o":20388.5,"h":20418,"l":20388.5,"c":20414.5,"v":524.186}
{"ts":1667231580000,"o":20414.5,"h":20440,"l":20414.5,"c":20438,"v":516.278}
{"ts":1667231640000,"o":20438,"h":20448,"l":20435,"c":20448,"v":267.366}
{"ts":1667231700000,"o":20448,"h":20448.5,"l":20420.5,"c":20427.5,"v":280.467}
{"ts":1667231760000,"o":20427.5,"h":20428.5,"l":20416.5,"c":20422.5,"v":102.931}
{"ts":1667231820000,"o":20422.5,"h":20423,"l":20412.5,"c":20413,"v":185.22}
{"ts":1667231880000,"o":20413,"h":20413,"l":20361.5,"c":20373,"v":559.835}
{"ts":1667231940000,"o":20373,"h":20395,"l":20373,"c":20392.5,"v":322.677}
{"ts":1667232000000,"o":20392.5,"h":20392.5,"l":20372,"c":20372,"v":214.705}
{"ts":1667232060000,"o":20372,"h":20380,"l":20362.5,"c":20376.5,"v":190.165}
{"ts":1667232120000,"o":20376.5,"h":20385,"l":20376,"c":20384,"v":73.324}
{"ts":1667232180000,"o":20384,"h":20390,"l":20375,"c":20383,"v":39.239}
{"ts":1667232240000,"o":20383,"h":20397,"l":20375.5,"c":20391,"v":137.32}
{"ts":1667232300000,"o":20391,"h":20408,"l":20389,"c":20408,"v":159.405}
{"ts":1667232360000,"o":20408,"h":20412.5,"l":20382.5,"c":20383,"v":167.466}
{"ts":1667232420000,"o":20383,"h":20383,"l":20376,"c":20377,"v":68.198}
{"ts":1667232480000,"o":20377,"h":20394,"l":20361,"c":20361.5,"v":120.276}
{"ts":1667232540000,"o":20361.5,"h":20364.5,"l":20347,"c":20347.5,"v":191.664}
{"ts":1667232600000,"o":20347.5,"h":20362.5,"l":20347,"c":20362.5,"v":152.799}
{"ts":1667232660000,"o":20362.5,"h":20366.5,"l":20348,"c":20358.5,"v":270.684}
{"ts":1667232720000,"o":20358.5,"h":20382,"l":20358.5,"c":20381.5,"v":40.543}
{"ts":1667232780000,"o":20381.5,"h":20382.5,"l":20376.5,"c":20382,"v":55.243}
{"ts":1667232840000,"o":20382,"h":20382.5,"l":20377,"c":20377,"v":72.437}
{"ts":1667232900000,"o":20377,"h":20409.5,"l":20375,"c":20409,"v":103.711}
{"ts":1667232960000,"o":20409,"h":20485,"l":20409,"c":20479,"v":1151.552}
{"ts":1667233020000,"o":20479,"h":20502,"l":20476,"c":20502,"v":739.629}
{"ts":1667233080000,"o":20502,"h":20523.5,"l":20492.5,"c":20518.5,"v":613.241}
{"ts":1667233140000,"o":20518.5,"h":20519,"l":20482,"c":20482,"v":312.102}
{"ts":1667233200000,"o":20482,"h":20491,"l":20477,"c":20490.5,"v":158.906}
{"ts":1667233260000,"o":20490.5,"h":20491,"l":20481,"c":20487,"v":111.12}
{"ts":1667233320000,"o":20487,"h":20508.5,"l":20487,"c":20500,"v":276.514}
{"ts":1667233380000,"o":20500,"h":20500,"l":20479,"c":20479.5,"v":123.358}
{"ts":1667233440000,"o":20479.5,"h":20484,"l":20466,"c":20471.5,"v":238.641}
{"ts":1667233500000,"o":20471.5,"h":20471.5,"l":20451.5,"c":20455.5,"v":293.932}
{"ts":1667233560000,"o":20455.5,"h":20456,"l":20437.5,"c":20443.5,"v":281.129}
{"ts":1667233620000,"o":20443.5,"h":20453.5,"l":20440,"c":20447.5,"v":139.946}
{"ts":1667233680000,"o":20447.5,"h":20447.5,"l":20427,"c":20427.5,"v":208.03}
{"ts":1667233740000,"o":20427.5,"h":20439,"l":20416.5,"c":20417,"v":211.077}
{"ts":1667233800000,"o":20417,"h":20417,"l":20393,"c":20393,"v":165.015}
{"ts":1667233860000,"o":20393,"h":20421,"l":20393,"c":20410.5,"v":210.282}
{"ts":1667233920000,"o":20410.5,"h":20420,"l":20400,"c":20409.5,"v":135.891}
{"ts":1667233980000,"o":20409.5,"h":20416,"l":20405.5,"c":20408.5,"v":151.297}
{"ts":1667234040000,"o":20408.5,"h":20408.5,"l":20370.5,"c":20380.5,"v":287.358}
{"ts":1667234100000,"o":20380.5,"h":20388,"l":20379,"c":20385,"v":118.875}
{"ts":1667234160000,"o":20385,"h":20402,"l":20384.5,"c":20385.5,"v":124.85}
{"ts":1667234220000,"o":20385.5,"h":20385.5,"l":20377.5,"c":20383.5,"v":61.775}
{"ts":1667234280000,"o":20383.5,"h":20388,"l":20381.5,"c":20382,"v":63.786}
{"ts":1667234340000,"o":20382,"h":20383.5,"l":20378,"c":20383.5,"v":66.593}
{"ts":1667234400000,"o":20383.5,"h":20383.5,"l":20377.5,"c":20380,"v":65.446}
{"ts":1667234460000,"o":20380,"h":20380,"l":20350.5,"c":20357.5,"v":238.084}
{"ts":1667234520000,"o":20357.5,"h":20357.5,"l":20326.5,"c":20327,"v":359.803}
{"ts":1667234580000,"o":20327,"h":20342.5,"l":20320,"c":20342.5,"v":297.641}
{"ts":1667234640000,"o":20342.5,"h":20348.5,"l":20342,"c":20348,"v":93.58}
{"ts":1667234700000,"o":20348,"h":20354,"l":20340.5,"c":20353.5,"v":94.98}
{"ts":1667234760000,"o":20353.5,"h":20364.5,"l":20353.5,"c":20364,"v":194.163}
{"ts":1667234820000,"o":20364,"h":20370,"l":20363.5,"c":20369.5,"v":51.627}
{"ts":1667234880000,"o":20369.5,"h":20376,"l":20366,"c":20375.5,"v":35.162}
{"ts":1667234940000,"o":20375.5,"h":20380.5,"l":20372,"c":20375.5,"v":76.692}
{"ts":1667235000000,"o":20375.5,"h":20379,"l":20366,"c":20378.5,"v":109.579}
{"ts":1667235060000,"o":20378.5,"h":20380.5,"l":20371.5,"c":20372,"v":98.774}
{"ts":1667235120000,"o":20372,"h":20378,"l":20372,"c":20372,"v":22.478}
{"ts":1667235180000,"o":20372,"h":20372.5,"l":20352,"c":20354,"v":95.051}
{"ts":1667235240000,"o":20354,"h":20363.5,"l":20354,"c":20363,"v":54.573}
{"ts":1667235300000,"o":20363,"h":20378.5,"l":20363,"c":20378.5,"v":24.426}
{"ts":1667235360000,"o":20378.5,"h":20378.5,"l":20366,"c":20370.5,"v":123.37}
{"ts":1667235420000,"o":20370.5,"h":20372.5,"l":20361.5,"c":20362,"v":27.367}
{"ts":1667235480000,"o":20362,"h":20365.5,"l":20354.5,"c":20365.5,"v":24.533}
{"ts":1667235540000,"o":20365.5,"h":20367,"l":20359,"c":20367,"v":12.337}
{"ts":1667235600000,"o":20367,"h":20367,"l":20342.5,"c":20346,"v":150.686}
{"ts":1667235660000,"o":20346,"h":20376.5,"l":20346,"c":20376.5,"v":60.332}
{"ts":1667235720000,"o":20376.5,"h":20397.5,"l":20376,"c":20378.5,"v":98.231}
{"ts":1667235780000,"o":20378.5,"h":20385,"l":20370.5,"c":20375.5,"v":87.435}
{"ts":1667235840000,"o":20375.5,"h":20375.5,"l":20362,"c":20362.5,"v":26.638}
{"ts":1667235900000,"o":20362.5,"h":20362.5,"l":20341,"c":20356,"v":112.151}
{"ts":1667235960000,"o":20356,"h":20364.5,"l":20351,"c":20360.5,"v":28.496}
{"ts":1667236020000,"o":20360.5,"h":20370,"l":20357,"c":20367.5,"v":28.036}
{"ts":1667236080000,"o":20367.5,"h":20377.5,"l":20367,"c":20377,"v":25.664}
{"ts":1667236140000,"o":20377,"h":20382,"l":20368,"c":20374.5,"v":81.647}
{"ts":1667236200000,"o":20374.5,"h":20377,"l":20371,"c":20376.5,"v":9.712}
{"ts":1667236260000,"o":20376.5,"h":20377,"l":20368,"c":20368,"v":44.193}
{"ts":1667236320000,"o":20368,"h":20368.5,"l":20367,"c":20367.5,"v":11.15}
{"ts":1667236380000,"o":20367.5,"h":20375,"l":20367,"c":20372.5,"v":17.189}
{"ts":1667236440000,"o":20372.5,"h":20376,"l":20367.5,"c":20375.5,"v":16.882}
{"ts":1667236500000,"o":20375.5,"h":20377.5,"l":20364.5,"c":20375.5,"v":28.45}
{"ts":1667236560000,"o":20375.5,"h":20389,"l":20375.5,"c":20381,"v":58.254}
{"ts":1667236620000,"o":20381,"h":20394,"l":20381,"c":20385,"v":41.333}
{"ts":1667236680000,"o":20385,"h":20388.5,"l":20374.5,"c":20388.5,"v":18.052}
{"ts":1667236740000,"o":20388.5,"h":20404.5,"l":20382,"c":20400.5,"v":88.032}
{"ts":1667236800000,"o":20400.5,"h":20403,"l":20397,"c":20401.5,"v":83.178}
{"ts":1667236860000,"o":20401.5,"h":20403.5,"l":20394.5,"c":20403,"v":58.864}
{"ts":1667236920000,"o":20403,"h":20404.5,"l":20400,"c":20400.5,"v":28.25}
{"ts":1667236980000,"o":20400.5,"h":20408,"l":20400,"c":20407.5,"v":75.172}
{"ts":1667237040000,"o":20407.5,"h":20412,"l":20400,"c":20400.5,"v":46.052}
{"ts":1667237100000,"o":20400.5,"h":20400.5,"l":20385.5,"c":20391,"v":86.702}
{"ts":1667237160000,"o":20391,"h":20391.5,"l":20377,"c":20377,"v":60.324}
{"ts":1667237220000,"o":20377,"h":20384.5,"l":20377,"c":20381,"v":38.381}
{"ts":1667237280000,"o":20381,"h":20386,"l":20381,"c":20385.5,"v":52.356}
{"ts":1667237340000,"o":20385.5,"h":20402,"l":20385.5,"c":20401.5,"v":68.426}
{"ts":1667237400000,"o":20401.5,"h":20402,"l":20393.5,"c":20393.5,"v":34.814}
{"ts":1667237460000,"o":20393.5,"h":20403,"l":20392.5,"c":20402.5,"v":21.677}
{"ts":1667237520000,"o":20402.5,"h":20404,"l":20402.5,"c":20403.5,"v":27.242}
{"ts":1667237580000,"o":20403.5,"h":20406.5,"l":20396.5,"c":20400.5,"v":34.057}
{"ts":1667237640000,"o":20400.5,"h":20401,"l":20400,"c":20400,"v":11.022}
{"ts":1667237700000,"o":20400,"h":20400.5,"l":20400,"c":20400.5,"v":7.748}
{"ts":1667237760000,"o":20400.5,"h":20403,"l":20396,"c":20402.5,"v":21.076}
{"ts":1667237820000,"o":20402.5,"h":20410,"l":20402.5,"c":20409.5,"v":39.066}
{"ts":1667237880000,"o":20409.5,"h":20412,"l":20408.5,"c":20409,"v":24.403}
{"ts":1667237940000,"o":20409,"h":20409,"l":20400,"c":20400.5,"v":25.845}
{"ts":1667238000000,"o":20400.5,"h":20400.5,"l":20393,"c":20393.5,"v":50}
{"ts":1667238060000,"o":20393.5,"h":20400,"l":20384.5,"c":20399.5,"v":55.692}
{"ts":1667238120000,"o":20399.5,"h":20405,"l":20398,"c":20401,"v":24.865}
{"ts":1667238180000,"o":20401,"h":20404.5,"l":20397.5,"c":20398,"v":26.196}
{"ts":1667238240000,"o":20398,"h":20398,"l":20394.5,"c":20397,"v":44.743}
{"ts":1667238300000,"o":20397,"h":20399.5,"l":20390,"c":20390.5,"v":17.104}
{"ts":1667238360000,"o":20390.5,"h":20390.5,"l":20381.5,"c":20385.5,"v":18.287}
{"ts":1667238420000,"o":20385.5,"h":20385.5,"l":20384,"c":20384.5,"v":8.613}
{"ts":1667238480000,"o":20384.5,"h":20384.5,"l":20367,"c":20369,"v":87.873}
{"ts":1667238540000,"o":20369,"h":20375,"l":20369,"c":20374.5,"v":57.349}
{"ts":1667238600000,"o":20374.5,"h":20389,"l":20374.5,"c":20388.5,"v":31.932}
{"ts":1667238660000,"o":20388.5,"h":20389,"l":20335,"c":20344.5,"v":277.894}
{"ts":1667238720000,"o":20344.5,"h":20354.5,"l":20344.5,"c":20351,"v":29.238}
{"ts":1667238780000,"o":20351,"h":20360,"l":20350.5,"c":20356.5,"v":57.86}
{"ts":1667238840000,"o":20356.5,"h":20363,"l":20356,"c":20362.5,"v":65.577}
{"ts":1667238900000,"o":20362.5,"h":20369,"l":20359.5,"c":20369,"v":66.691}
{"ts":1667238960000,"o":20369,"h":20369,"l":20362,"c":20364.5,"v":13.912}
{"ts":1667239020000,"o":20364.5,"h":20365,"l":20357,"c":20360.5,"v":17.455}
{"ts":1667239080000,"o":20360.5,"h":20365,"l":20360,"c":20360.5,"v":71.133}
{"ts":1667239140000,"o":20360.5,"h":20368,"l":20360,"c":20365,"v":61.499}
{"ts":1667239200000,"o":20365,"h":20367.5,"l":20363,"c":20367.5,"v":14.211}
{"ts":1667239260000,"o":20367.5,"h":20372.5,"l":20363.5,"c":20372,"v":13.455}
{"ts":1667239320000,"o":20372,"h":20372.5,"l":20363.5,"c":20372,"v":53.284}
{"ts":1667239380000,"o":20372,"h":20381.5,"l":20372,"c":20378.5,"v":105.871}
{"ts":1667239440000,"o":20378.5,"h":20379,"l":20369.5,"c":20371,"v":10.734}
{"ts":1667239500000,"o":20371,"h":20371.5,"l":20361,"c":20361.5,"v":31.178}
{"ts":1667239560000,"o":20361.5,"h":20370,"l":20357.5,"c":20370,"v":33.66}
{"ts":1667239620000,"o":20370,"h":20374,"l":20365,"c":20365.5,"v":17.866}
{"ts":1667239680000,"o":20365.5,"h":20365.5,"l":20350,"c":20350.5,"v":39.213}
{"ts":1667239740000,"o":20350.5,"h":20356.5,"l":20350,"c":20356,"v":18.612}
{"ts":1667239800000,"o":20356,"h":20363.5,"l":20355.5,"c":20356.5,"v":21.857}
{"ts":1667239860000,"o":20356.5,"h":20357,"l":20353,"c":20355,"v":24.283}
{"ts":1667239920000,"o":20355,"h":20372.5,"l":20355,"c":20370.5,"v":19.113}
{"ts":1667239980000,"o":20370.5,"h":20381.5,"l":20370,"c":20381,"v":20.899}
{"ts":1667240040000,"o":20381,"h":20381.5,"l":20381,"c":20381,"v":48.006}
{"ts":1667240100000,"o":20381,"h":20385,"l":20375.5,"c":20384.5,"v":33.78}
{"ts":1667240160000,"o":20384.5,"h":20388,"l":20375.5,"c":20375.5,"v":61.149}
{"ts":1667240220000,"o":20375.5,"h":20385,"l":20375.5,"c":20384,"v":20.973}
{"ts":1667240280000,"o":20384,"h":20390,"l":20384,"c":20389.5,"v":26.213}
{"ts":1667240340000,"o":20389.5,"h":20390.5,"l":20389.5,"c":20390.5,"v":31.368}
{"ts":1667240400000,"o":20390.5,"h":20390.5,"l":20382,"c":20382.5,"v":4.731}
{"ts":1667240460000,"o":20382.5,"h":20391.5,"l":20382,"c":20391.5,"v":16.422}
{"ts":1667240520000,"o":20391.5,"h":20391.5,"l":20383.5,"c":20386,"v":16.829}
{"ts":1667240580000,"o":20386,"h":20386,"l":20380.5,"c":20381,"v":43.371}
{"ts":1667240640000,"o":20381,"h":20383.5,"l":20380,"c":20380.5,"v":19.228}
{"ts":1667240700000,"o":20380.5,"h":20392,"l":20379,"c":20392,"v":105.269}
{"ts":1667240760000,"o":20392,"h":20396,"l":20391.5,"c":20395.5,"v":86.873}
{"ts":1667240820000,"o":20395.5,"h":20395.5,"l":20395,"c":20395,"v":17.828}
{"ts":1667240880000,"o":20395,"h":20395.5,"l":20384,"c":20384.5,"v":37.724}
{"ts":1667240940000,"o":20384.5,"h":20384.5,"l":20381.5,"c":20382,"v":21.706}
{"ts":1667241000000,"o":20382,"h":20393.5,"l":20376.5,"c":20393.5,"v":20.586}
{"ts":1667241060000,"o":20393.5,"h":20399,"l":20393.5,"c":20398.5,"v":44.023}
{"ts":1667241120000,"o":20398.5,"h":20407,"l":20398.5,"c":20404.5,"v":60.234}
{"ts":1667241180000,"o":20404.5,"h":20413,"l":20404.5,"c":20405.5,"v":83.259}
{"ts":1667241240000,"o":20405.5,"h":20405.5,"l":20398,"c":20398,"v":35.286}
{"ts":1667241300000,"o":20398,"h":20407,"l":20396,"c":20406.5,"v":10.908}
{"ts":1667241360000,"o":20406.5,"h":20437.5,"l":20406.5,"c":20417,"v":410.694}
{"ts":1667241420000,"o":20417,"h":20431,"l":20415.5,"c":20424.5,"v":63.32}
{"ts":1667241480000,"o":20424.5,"h":20438,"l":20422.5,"c":20433,"v":66.129}
{"ts":1667241540000,"o":20433,"h":20433,"l":20426,"c":20426.5,"v":46.243}
{"ts":1667241600000,"o":20426.5,"h":20436.5,"l":20426,"c":20436.5,"v":56.583}
{"ts":1667241660000,"o":20436.5,"h":20439.5,"l":20433,"c":20439,"v":83.151}
{"ts":1667241720000,"o":20439,"h":20452.5,"l":20439,"c":20452.5,"v":326.299}
{"ts":1667241780000,"o":20452.5,"h":20452.5,"l":20439.5,"c":20439.5,"v":117.678}
{"ts":1667241840000,"o":20439.5,"h":20443,"l":20435.5,"c":20438,"v":186.109}
{"ts":1667241900000,"o":20438,"h":20441,"l":20438,"c":20441,"v":74.119}
{"ts":1667241960000,"o":20441,"h":20452,"l":20440.5,"c":20451.5,"v":31.592}
{"ts":1667242020000,"o":20451.5,"h":20455.5,"l":20440.5,"c":20441,"v":100.481}
{"ts":1667242080000,"o":20441,"h":20441,"l":20421,"c":20421,"v":105.927}
{"ts":1667242140000,"o":20421,"h":20428.5,"l":20421,"c":20425,"v":43.803}
{"ts":1667242200000,"o":20425,"h":20429.5,"l":20425,"c":20429.5,"v":7.427}
{"ts":1667242260000,"o":20429.5,"h":20445,"l":20427,"c":20445,"v":39.724}
{"ts":1667242320000,"o":20445,"h":20449,"l":20439.5,"c":20445.5,"v":44.774}
{"ts":1667242380000,"o":20445.5,"h":20445.5,"l":20439.5,"c":20445.5,"v":22.008}
{"ts":1667242440000,"o":20445.5,"h":20452.5,"l":20444,"c":20452.5,"v":31.326}
{"ts":1667242500000,"o":20452.5,"h":20452.5,"l":20450,"c":20452.5,"v":13.276}
{"ts":1667242560000,"o":20452.5,"h":20452.5,"l":20447.5,"c":20448,"v":51.204}
{"ts":1667242620000,"o":20448,"h":20448,"l":20426.5,"c":20430,"v":70.387}
{"ts":1667242680000,"o":20430,"h":20433.5,"l":20415.5,"c":20415.5,"v":62.049}
{"ts":1667242740000,"o":20415.5,"h":20420,"l":20413.5,"c":20419.5,"v":30.45}
{"ts":1667242800000,"o":20419.5,"h":20423,"l":20417.5,"c":20417.5,"v":95.874}
{"ts":1667242860000,"o":20417.5,"h":20424,"l":20413.5,"c":20414,"v":68.49}
{"ts":1667242920000,"o":20414,"h":20414,"l":20386.5,"c":20392,"v":166.526}
{"ts":1667242980000,"o":20392,"h":20397.5,"l":20388.5,"c":20389,"v":27.952}
{"ts":1667243040000,"o":20389,"h":20393.5,"l":20385,"c":20385.5,"v":170.308}
{"ts":1667243100000,"o":20385.5,"h":20398.5,"l":20385,"c":20397,"v":61.937}
{"ts":1667243160000,"o":20397,"h":20405,"l":20395,"c":20404.5,"v":31.745}
{"ts":1667243220000,"o":20404.5,"h":20408.5,"l":20393,"c":20394.5,"v":94.581}
{"ts":1667243280000,"o":20394.5,"h":20394.5,"l":20385,"c":20386.5,"v":45.455}
{"ts":1667243340000,"o":20386.5,"h":20387,"l":20365.5,"c":20366,"v":132.222}
{"ts":1667243400000,"o":20366,"h":20366,"l":20360,"c":20366,"v":82.612}
{"ts":1667243460000,"o":20366,"h":20379.5,"l":20360,"c":20378.5,"v":29.993}
{"ts":1667243520000,"o":20378.5,"h":20390,"l":20378,"c":20389.5,"v":40.856}
{"ts":1667243580000,"o":20389.5,"h":20395,"l":20377.5,"c":20384.5,"v":64.428}
{"ts":1667243640000,"o":20384.5,"h":20384.5,"l":20376,"c":20376,"v":30.301}
{"ts":1667243700000,"o":20376,"h":20383,"l":20376,"c":20379,"v":33.783}
{"ts":1667243760000,"o":20379,"h":20384.5,"l":20371,"c":20371.5,"v":56.482}
{"ts":1667243820000,"o":20371.5,"h":20372.5,"l":20355,"c":20356.5,"v":86.33}
{"ts":1667243880000,"o":20356.5,"h":20373.5,"l":20356,"c":20373.5,"v":61.736}
{"ts":1667243940000,"o":20373.5,"h":20381.5,"l":20369,"c":20378.5,"v":19.526}
{"ts":1667244000000,"o":20378.5,"h":20378.5,"l":20377,"c":20377.5,"v":19.313}
{"ts":1667244060000,"o":20377.5,"h":20386.5,"l":20377,"c":20383,"v":60.071}
{"ts":1667244120000,"o":20383,"h":20393,"l":20382.5,"c":20393,"v":46.083}
{"ts":1667244180000,"o":20393,"h":20393,"l":20377,"c":20377.5,"v":20.541}
{"ts":1667244240000,"o":20377.5,"h":20377.5,"l":20377,"c":20377,"v":26.082}
{"ts":1667244300000,"o":20377,"h":20377.5,"l":20377,"c":20377.5,"v":16.201}
{"ts":1667244360000,"o":20377.5,"h":20383.5,"l":20377,"c":20379,"v":13.581}
{"ts":1667244420000,"o":20379,"h":20379.5,"l":20372,"c":20372.5,"v":13.458}
{"ts":1667244480000,"o":20372.5,"h":20375,"l":20368,"c":20375,"v":38.783}
{"ts":1667244540000,"o":20375,"h":20378.5,"l":20374.5,"c":20378,"v":9.155}
{"ts":1667244600000,"o":20378,"h":20385,"l":20371.5,"c":20384.5,"v":30.653}
{"ts":1667244660000,"o":20384.5,"h":20387,"l":20376.5,"c":20385,"v":25.259}
{"ts":1667244720000,"o":20385,"h":20400,"l":20385,"c":20400,"v":53.22}
{"ts":1667244780000,"o":20400,"h":20402,"l":20399.5,"c":20402,"v":32.45}
{"ts":1667244840000,"o":20402,"h":20404.5,"l":20401.5,"c":20404.5,"v":9.999}
{"ts":1667244900000,"o":20404.5,"h":20404.5,"l":20404,"c":20404.5,"v":14.36}
{"ts":1667244960000,"o":20404.5,"h":20412,"l":20404,"c":20407.5,"v":39.388}
{"ts":1667245020000,"o":20407.5,"h":20413,"l":20407.5,"c":20412.5,"v":44.601}
{"ts":1667245080000,"o":20412.5,"h":20413,"l":20404,"c":20406,"v":12.664}
{"ts":1667245140000,"o":20406,"h":20406,"l":20405.5,"c":20405.5,"v":27.795}
{"ts":1667245200000,"o":20405.5,"h":20410.5,"l":20405.5,"c":20410.5,"v":9.789}
{"ts":1667245260000,"o":20410.5,"h":20410.5,"l":20407,"c":20407.5,"v":10.57}
{"ts":1667245320000,"o":20407.5,"h":20408.5,"l":20404.5,"c":20408,"v":20.634}
{"ts":1667245380000,"o":20408,"h":20412,"l":20408,"c":20411.5,"v":9.328}
{"ts":1667245440000,"o":20411.5,"h":20412,"l":20410,"c":20412,"v":9.82}
{"ts":1667245500000,"o":20412,"h":20412,"l":20397,"c":20402,"v":31.127}
{"ts":1667245560000,"o":20402,"h":20407,"l":20400,"c":20400.5,"v":34.073}
{"ts":1667245620000,"o":20400.5,"h":20406.5,"l":20393,"c":20403,"v":97.184}
{"ts":1667245680000,"o":20403,"h":20403,"l":20398,"c":20398.5,"v":21.39}
{"ts":1667245740000,"o":20398.5,"h":20399,"l":20389.5,"c":20389.5,"v":9.945}
{"ts":1667245800000,"o":20389.5,"h":20390,"l":20368,"c":20382.5,"v":115.321}
{"ts":1667245860000,"o":20382.5,"h":20382.5,"l":20376.5,"c":20377,"v":19.875}
{"ts":1667245920000,"o":20377,"h":20397,"l":20376.5,"c":20388,"v":49.852}
{"ts":1667245980000,"o":20388,"h":20388,"l":20370,"c":20370.5,"v":37.589}
{"ts":1667246040000,"o":20370.5,"h":20370.5,"l":20355,"c":20364,"v":97.249}
{"ts":1667246100000,"o":20364,"h":20373.5,"l":20362.5,"c":20371,"v":24.737}
{"ts":1667246160000,"o":20371,"h":20372,"l":20365,"c":20366,"v":40.395}
{"ts":1667246220000,"o":20366,"h":20368.5,"l":20352.5,"c":20352.5,"v":56.475}
{"ts":1667246280000,"o":20352.5,"h":20363.5,"l":20352.5,"c":20363.5,"v":47.832}
{"ts":1667246340000,"o":20363.5,"h":20363.5,"l":20352.5,"c":20356.5,"v":58.34}
{"ts":1667246400000,"o":20356.5,"h":20363.5,"l":20352.5,"c":20363,"v":122.543}
{"ts":1667246460000,"o":20363,"h":20379,"l":20363,"c":20378.5,"v":231.609}
{"ts":1667246520000,"o":20378.5,"h":20379,"l":20358,"c":20361.5,"v":93.828}
{"ts":1667246580000,"o":20361.5,"h":20361.5,"l":20342.5,"c":20355.5,"v":228.71}
{"ts":1667246640000,"o":20355.5,"h":20358.5,"l":20350,"c":20354.5,"v":77.862}
{"ts":1667246700000,"o":20354.5,"h":20372,"l":20354,"c":20371.5,"v":102.171}
{"ts":1667246760000,"o":20371.5,"h":20390,"l":20371.5,"c":20383.5,"v":61.69}
{"ts":1667246820000,"o":20383.5,"h":20388.5,"l":20383,"c":20387,"v":36.963}
{"ts":1667246880000,"o":20387,"h":20387.5,"l":20385.5,"c":20386,"v":10.038}
{"ts":1667246940000,"o":20386,"h":20386,"l":20384,"c":20384.5,"v":12.127}
{"ts":1667247000000,"o":20384.5,"h":20384.5,"l":20378.5,"c":20379,"v":17.975}
{"ts":1667247060000,"o":20379,"h":20379,"l":20370,"c":20370,"v":63.708}
{"ts":1667247120000,"o":20370,"h":20372.5,"l":20370,"c":20371,"v":8.647}
{"ts":1667247180000,"o":20371,"h":20371,"l":20370.5,"c":20371,"v":4.927}
{"ts":1667247240000,"o":20371,"h":20371.5,"l":20366.5,"c":20371,"v":32.758}
{"ts":1667247300000,"o":20371,"h":20380.5,"l":20371,"c":20380,"v":21.016}
{"ts":1667247360000,"o":20380,"h":20380.5,"l":20374,"c":20374.5,"v":19.62}
{"ts":1667247420000,"o":20374.5,"h":20374.5,"l":20358,"c":20358.5,"v":67.49}
{"ts":1667247480000,"o":20358.5,"h":20362,"l":20358,"c":20362,"v":26.1}
{"ts":1667247540000,"o":20362,"h":20368.5,"l":20361.5,"c":20365.5,"v":11.443}
{"ts":1667247600000,"o":20365.5,"h":20365.5,"l":20365,"c":20365,"v":6.927}
{"ts":1667247660000,"o":20365,"h":20365.5,"l":20358.5,"c":20362,"v":25.118}
{"ts":1667247720000,"o":20362,"h":20369.5,"l":20362,"c":20369.5,"v":10.565}
{"ts":1667247780000,"o":20369.5,"h":20381,"l":20369.5,"c":20380.5,"v":29.407}
{"ts":1667247840000,"o":20380.5,"h":20387.5,"l":20380.5,"c":20387,"v":30.314}
{"ts":1667247900000,"o":20387,"h":20387.5,"l":20381.5,"c":20382,"v":25.339}
{"ts":1667247960000,"o":20382,"h":20386.5,"l":20381.5,"c":20386.5,"v":23.496}
{"ts":1667248020000,"o":20386.5,"h":20386.5,"l":20386,"c":20386.5,"v":10.335}
{"ts":1667248080000,"o":20386.5,"h":20386.5,"l":20386,"c":20386.5,"v":19.39}
{"ts":1667248140000,"o":20386.5,"h":20386.5,"l":20377.5,"c":20378,"v":27.258}
{"ts":1667248200000,"o":20378,"h":20381.5,"l":20377.5,"c":20381.5,"v":26.404}
{"ts":1667248260000,"o":20381.5,"h":20381.5,"l":20375,"c":20375.5,"v":15.31}
{"ts":1667248320000,"o":20375.5,"h":20384,"l":20375,"c":20383.5,"v":21.161}
{"ts":1667248380000,"o":20383.5,"h":20387,"l":20383.5,"c":20386.5,"v":21.922}
{"ts":1667248440000,"o":20386.5,"h":20405,"l":20386.5,"c":20405,"v":64.734}
{"ts":1667248500000,"o":20405,"h":20405,"l":20398.5,"c":20400.5,"v":17.407}
{"ts":1667248560000,"o":20400.5,"h":20402,"l":20397,"c":20397,"v":25.135}
{"ts":1667248620000,"o":20397,"h":20397.5,"l":20388,"c":20388,"v":17.66}
{"ts":1667248680000,"o":20388,"h":20398,"l":20388,"c":20397.5,"v":11.441}
{"ts":1667248740000,"o":20397.5,"h":20402,"l":20397.5,"c":20400,"v":11.605}
{"ts":1667248800000,"o":20400,"h":20400,"l":20395.5,"c":20396,"v":24.66}
{"ts":1667248860000,"o":20396,"h":20396,"l":20395.5,"c":20395.5,"v":30.64}
{"ts":1667248920000,"o":20395.5,"h":20396,"l":20395.5,"c":20395.5,"v":6.735}
{"ts":1667248980000,"o":20395.5,"h":20400,"l":20395.5,"c":20399.5,"v":16.359}
{"ts":1667249040000,"o":20399.5,"h":20409,"l":20399.5,"c":20409,"v":53.852}
{"ts":1667249100000,"o":20409,"h":20420,"l":20408.5,"c":20420,"v":94.334}
{"ts":1667249160000,"o":20420,"h":20429.5,"l":20418,"c":20419.5,"v":126.302}
{"ts":1667249220000,"o":20419.5,"h":20427,"l":20419,"c":20427,"v":40.3}
{"ts":1667249280000,"o":20427,"h":20427,"l":20423.5,"c":20424,"v":16.966}
{"ts":1667249340000,"o":20424,"h":20424,"l":20420,"c":20420.5,"v":25.559}
{"ts":1667249400000,"o":20420.5,"h":20420.5,"l":20420,"c":20420.5,"v":10.117}
{"ts":1667249460000,"o":20420.5,"h":20422.5,"l":20418,"c":20422,"v":20.817}
{"ts":1667249520000,"o":20422,"h":20422.5,"l":20410,"c":20410.5,"v":28.057}
{"ts":1667249580000,"o":20410.5,"h":20410.5,"l":20406.5,"c":20406.5,"v":38.439}
{"ts":1667249640000,"o":20406.5,"h":20407,"l":20406.5,"c":20406.5,"v":6.977}
{"ts":1667249700000,"o":20406.5,"h":20407,"l":20406.5,"c":20407,"v":10.671}
{"ts":1667249760000,"o":20407,"h":20407,"l":20406,"c":20406.5,"v":19.337}
{"ts":1667249820000,"o":20406.5,"h":20406.5,"l":20397,"c":20397,"v":37.077}
{"ts":1667249880000,"o":20397,"h":20397.5,"l":20397,"c":20397.5,"v":29.32}
{"ts":1667249940000,"o":20397.5,"h":20402,"l":20392,"c":20392.5,"v":59.5}
{"ts":1667250000000,"o":20392.5,"h":20392.5,"l":20387,"c":20389.5,"v":35.669}
{"ts":1667250060000,"o":20389.5,"h":20397,"l":20389.5,"c":20396.5,"v":27.013}
{"ts":1667250120000,"o":20396.5,"h":20399,"l":20396.5,"c":20398.5,"v":13.057}
{"ts":1667250180000,"o":20398.5,"h":20399,"l":20398.5,"c":20399,"v":7.739}
{"ts":1667250240000,"o":20399,"h":20400,"l":20398.5,"c":20399.5,"v":14.401}
{"ts":1667250300000,"o":20399.5,"h":20404.5,"l":20399.5,"c":20404.5,"v":12.569}
{"ts":1667250360000,"o":20404.5,"h":20405,"l":20403,"c":20403,"v":21.475}
{"ts":1667250420000,"o":20403,"h":20406,"l":20400.5,"c":20405.5,"v":7.225}
{"ts":1667250480000,"o":20405.5,"h":20406,"l":20405.5,"c":20406,"v":13.734}
{"ts":1667250540000,"o":20406,"h":20406,"l":20405.5,"c":20406,"v":9.968}
{"ts":1667250600000,"o":20406,"h":20406,"l":20405.5,"c":20406,"v":38.813}
{"ts":1667250660000,"o":20406,"h":20406,"l":20405.5,"c":20406,"v":8.8}
{"ts":1667250720000,"o":20406,"h":20406,"l":20397,"c":20397.5,"v":26.333}
{"ts":1667250780000,"o":20397.5,"h":20397.5,"l":20393,"c":20393.5,"v":33.929}
{"ts":1667250840000,"o":20393.5,"h":20393.5,"l":20381.5,"c":20385.5,"v":32.766}
{"ts":1667250900000,"o":20385.5,"h":20386,"l":20380,"c":20385,"v":38.746}
{"ts":1667250960000,"o":20385,"h":20388.5,"l":20385,"c":20388,"v":16.417}
{"ts":1667251020000,"o":20388,"h":20388.5,"l":20388,"c":20388,"v":7.164}
{"ts":1667251080000,"o":20388,"h":20396,"l":20388,"c":20395.5,"v":25.965}
{"ts":1667251140000,"o":20395.5,"h":20402,"l":20395.5,"c":20402,"v":17.309}
{"ts":1667251200000,"o":20402,"h":20407.5,"l":20401.5,"c":20407.5,"v":31.918}
{"ts":1667251260000,"o":20407.5,"h":20409,"l":20395.5,"c":20396,"v":47.514}
{"ts":1667251320000,"o":20396,"h":20407,"l":20395.5,"c":20407,"v":88.311}
{"ts":1667251380000,"o":20407,"h":20407,"l":20397,"c":20397.5,"v":12.229}
{"ts":1667251440000,"o":20397.5,"h":20399,"l":20397,"c":20398.5,"v":9.968}
{"ts":1667251500000,"o":20398.5,"h":20399,"l":20398.5,"c":20399,"v":9.982}
{"ts":1667251560000,"o":20399,"h":20400,"l":20398.5,"c":20400,"v":5.285}
{"ts":1667251620000,"o":20400,"h":20403.5,"l":20399.5,"c":20400,"v":15.812}
{"ts":1667251680000,"o":20400,"h":20400,"l":20399.5,"c":20400,"v":7.388}
{"ts":1667251740000,"o":20400,"h":20400,"l":20393,"c":20393.5,"v":12.018}
{"ts":1667251800000,"o":20393.5,"h":20393.5,"l":20393,"c":20393.5,"v":8.759}
{"ts":1667251860000,"o":20393.5,"h":20393.5,"l":20393,"c":20393.5,"v":12.319}
{"ts":1667251920000,"o":20393.5,"h":20393.5,"l":20393,"c":20393,"v":10.75}
{"ts":1667251980000,"o":20393,"h":20399.5,"l":20393,"c":20398,"v":8.333}
{"ts":1667252040000,"o":20398,"h":20398.5,"l":20398,"c":20398,"v":7.341}
{"ts":1667252100000,"o":20398,"h":20403,"l":20398,"c":20403,"v":9.726}
{"ts":1667252160000,"o":20403,"h":20403,"l":20393.5,"c":20395.5,"v":23.042}
{"ts":1667252220000,"o":20395.5,"h":20398.5,"l":20395,"c":20396.5,"v":7.126}
{"ts":1667252280000,"o":20396.5,"h":20399.5,"l":20395,"c":20399,"v":14.067}
{"ts":1667252340000,"o":20399,"h":20400,"l":20399,"c":20400,"v":8.932}
{"ts":1667252400000,"o":20400,"h":20400,"l":20395,"c":20395,"v":21.5}
{"ts":1667252460000,"o":20395,"h":20395.5,"l":20395,"c":20395,"v":10.862}
{"ts":1667252520000,"o":20395,"h":20399.5,"l":20395,"c":20399.5,"v":17.829}
{"ts":1667252580000,"o":20399.5,"h":20404,"l":20399,"c":20403.5,"v":37.602}
{"ts":1667252640000,"o":20403.5,"h":20413,"l":20403.5,"c":20412.5,"v":26.063}
{"ts":1667252700000,"o":20412.5,"h":20418.5,"l":20412.5,"c":20413,"v":37.696}
{"ts":1667252760000,"o":20413,"h":20413,"l":20406.5,"c":20407,"v":18.941}
{"ts":1667252820000,"o":20407,"h":20407,"l":20402,"c":20402,"v":37.568}
{"ts":1667252880000,"o":20402,"h":20402.5,"l":20397.5,"c":20398,"v":14.574}
{"ts":1667252940000,"o":20398,"h":20398,"l":20397.5,"c":20398,"v":12.823}
{"ts":1667253000000,"o":20398,"h":20399.5,"l":20397.5,"c":20399.5,"v":9.092}
{"ts":1667253060000,"o":20399.5,"h":20399.5,"l":20399,"c":20399,"v":12.184}
{"ts":1667253120000,"o":20399,"h":20403.5,"l":20391.5,"c":20392,"v":34.045}
{"ts":1667253180000,"o":20392,"h":20402.5,"l":20390,"c":20402,"v":39.874}
{"ts":1667253240000,"o":20402,"h":20406,"l":20402,"c":20405.5,"v":21.226}
{"ts":1667253300000,"o":20405.5,"h":20406,"l":20405.5,"c":20405.5,"v":4.3}
{"ts":1667253360000,"o":20405.5,"h":20407,"l":20405.5,"c":20406.5,"v":16.964}
{"ts":1667253420000,"o":20406.5,"h":20415.5,"l":20406.5,"c":20415.5,"v":42.152}
{"ts":1667253480000,"o":20415.5,"h":20419,"l":20409.5,"c":20409.5,"v":28.604}
{"ts":1667253540000,"o":20409.5,"h":20409.5,"l":20398.5,"c":20399,"v":27.197}
{"ts":1667253600000,"o":20399,"h":20419,"l":20397,"c":20418.5,"v":51.7}
{"ts":1667253660000,"o":20418.5,"h":20423,"l":20407.5,"c":20415.5,"v":62.032}
{"ts":1667253720000,"o":20415.5,"h":20421.5,"l":20402,"c":20404.5,"v":43.679}
{"ts":1667253780000,"o":20404.5,"h":20409.5,"l":20370,"c":20378.5,"v":107.189}
{"ts":1667253840000,"o":20378.5,"h":20378.5,"l":20365,"c":20377.5,"v":94.656}
{"ts":1667253900000,"o":20377.5,"h":20410.5,"l":20374,"c":20404.5,"v":77.143}
{"ts":1667253960000,"o":20404.5,"h":20416.5,"l":20404,"c":20410,"v":94.524}
{"ts":1667254020000,"o":20410,"h":20411,"l":20401,"c":20401,"v":16.096}
{"ts":1667254080000,"o":20401,"h":20401.5,"l":20387,"c":20388.5,"v":23.97}
{"ts":1667254140000,"o":20388.5,"h":20388.5,"l":20384,"c":20388,"v":20.946}
{"ts":1667254200000,"o":20388,"h":20388,"l":20384.5,"c":20385,"v":5.463}
{"ts":1667254260000,"o":20385,"h":20400,"l":20384.5,"c":20399.5,"v":13.355}
{"ts":1667254320000,"o":20399.5,"h":20404,"l":20399.5,"c":20404,"v":7.352}
{"ts":1667254380000,"o":20404,"h":20423,"l":20403.5,"c":20417,"v":60.027}
{"ts":1667254440000,"o":20417,"h":20422.5,"l":20416.5,"c":20422,"v":41.533}
{"ts":1667254500000,"o":20422,"h":20425,"l":20410.5,"c":20424.5,"v":75.984}
{"ts":1667254560000,"o":20424.5,"h":20436,"l":20424.5,"c":20428.5,"v":108.908}
{"ts":1667254620000,"o":20428.5,"h":20435,"l":20421.5,"c":20435,"v":42.504}
{"ts":1667254680000,"o":20435,"h":20447,"l":20431.5,"c":20447,"v":127.817}
{"ts":1667254740000,"o":20447,"h":20469,"l":20446.5,"c":20466.5,"v":331.805}
{"ts":1667254800000,"o":20466.5,"h":20475,"l":20457,"c":20467.5,"v":182.152}
{"ts":1667254860000,"o":20467.5,"h":20468.5,"l":20455.5,"c":20468.5,"v":43.104}
{"ts":1667254920000,"o":20468.5,"h":20468.5,"l":20462.5,"c":20467.5,"v":81.232}
{"ts":1667254980000,"o":20467.5,"h":20467.5,"l":20454.5,"c":20465,"v":62.879}
{"ts":1667255040000,"o":20465,"h":20486.5,"l":20465,"c":20478,"v":128.977}
{"ts":1667255100000,"o":20478,"h":20478,"l":20468,"c":20468.5,"v":69.021}
{"ts":1667255160000,"o":20468.5,"h":20468.5,"l":20468,"c":20468,"v":26.529}
{"ts":1667255220000,"o":20468,"h":20468.5,"l":20455.5,"c":20461.5,"v":37.858}
{"ts":1667255280000,"o":20461.5,"h":20465,"l":20447.5,"c":20459,"v":63.463}
{"ts":1667255340000,"o":20459,"h":20459.5,"l":20443,"c":20452,"v":81.621}
{"ts":1667255400000,"o":20452,"h":20455.5,"l":20452,"c":20452,"v":20.863}
{"ts":1667255460000,"o":20452,"h":20455,"l":20446,"c":20446,"v":22.258}
{"ts":1667255520000,"o":20446,"h":20453,"l":20446,"c":20453,"v":21.188}
{"ts":1667255580000,"o":20453,"h":20454,"l":20452.5,"c":20453.5,"v":21.089}
{"ts":1667255640000,"o":20453.5,"h":20460,"l":20450,"c":20450.5,"v":47.357}
{"ts":1667255700000,"o":20450.5,"h":20450.5,"l":20430,"c":20434.5,"v":76.464}
{"ts":1667255760000,"o":20434.5,"h":20434.5,"l":20423,"c":20423.5,"v":29.065}
{"ts":1667255820000,"o":20423.5,"h":20435,"l":20423,"c":20434.5,"v":32.509}
{"ts":1667255880000,"o":20434.5,"h":20442,"l":20434.5,"c":20437.5,"v":19.693}
{"ts":1667255940000,"o":20437.5,"h":20442,"l":20437,"c":20441.5,"v":11.045}
{"ts":1667256000000,"o":20441.5,"h":20444,"l":20441.5,"c":20442,"v":17.599}
{"ts":1667256060000,"o":20442,"h":20442,"l":20437,"c":20437,"v":14.472}
{"ts":1667256120000,"o":20437,"h":20445,"l":20437,"c":20445,"v":26.406}
{"ts":1667256180000,"o":20445,"h":20448.5,"l":20440.5,"c":20448,"v":41.561}
{"ts":1667256240000,"o":20448,"h":20460,"l":20448,"c":20453,"v":40.225}
{"ts":1667256300000,"o":20453,"h":20453,"l":20448,"c":20448.5,"v":33.781}
{"ts":1667256360000,"o":20448.5,"h":20448.5,"l":20448,"c":20448.5,"v":8.767}
{"ts":1667256420000,"o":20448.5,"h":20456.5,"l":20448,"c":20452.5,"v":46.123}
{"ts":1667256480000,"o":20452.5,"h":20452.5,"l":20452,"c":20452,"v":49.778}
{"ts":1667256540000,"o":20452,"h":20459.5,"l":20452,"c":20458.5,"v":36.936}
{"ts":1667256600000,"o":20458.5,"h":20458.5,"l":20453,"c":20453.5,"v":26.223}
{"ts":1667256660000,"o":20453.5,"h":20463,"l":20452.5,"c":20463,"v":39.718}
{"ts":1667256720000,"o":20463,"h":20463,"l":20460,"c":20460.5,"v":9.307}
{"ts":1667256780000,"o":20460.5,"h":20461,"l":20460,"c":20460.5,"v":17.071}
{"ts":1667256840000,"o":20460.5,"h":20462.5,"l":20460.5,"c":20462.5,"v":10.492}
{"ts":1667256900000,"o":20462.5,"h":20472,"l":20458.5,"c":20472,"v":53.843}
{"ts":1667256960000,"o":20472,"h":20472,"l":20469.5,"c":20470,"v":20.884}
{"ts":1667257020000,"o":20470,"h":20476,"l":20468.5,"c":20469,"v":82.336}
{"ts":1667257080000,"o":20469,"h":20469,"l":20463,"c":20464,"v":33.253}
{"ts":1667257140000,"o":20464,"h":20464,"l":20461.5,"c":20463.5,"v":38.384}
{"ts":1667257200000,"o":20463.5,"h":20475,"l":20459,"c":20475,"v":58.641}
{"ts":1667257260000,"o":20475,"h":20475,"l":20469,"c":20475,"v":51.497}
{"ts":1667257320000,"o":20475,"h":20475.5,"l":20470.5,"c":20475.5,"v":96.751}
{"ts":1667257380000,"o":20475.5,"h":20478.5,"l":20473,"c":20473.5,"v":25.952}
{"ts":1667257440000,"o":20473.5,"h":20473.5,"l":20468.5,"c":20468.5,"v":21.022}
{"ts":1667257500000,"o":20468.5,"h":20477,"l":20468.5,"c":20476.5,"v":24.731}
{"ts":1667257560000,"o":20476.5,"h":20477,"l":20465,"c":20468,"v":26.585}
{"ts":1667257620000,"o":20468,"h":20468.5,"l":20465.5,"c":20466,"v":21.536}
{"ts":1667257680000,"o":20466,"h":20472.5,"l":20465.5,"c":20472.5,"v":22.256}
{"ts":1667257740000,"o":20472.5,"h":20472.5,"l":20465.5,"c":20466,"v":21.827}
{"ts":1667257800000,"o":20466,"h":20466,"l":20465.5,"c":20466,"v":36.677}
{"ts":1667257860000,"o":20466,"h":20474,"l":20466,"c":20467.5,"v":38.438}
{"ts":1667257920000,"o":20467.5,"h":20473,"l":20467.5,"c":20469.5,"v":11.093}
{"ts":1667257980000,"o":20469.5,"h":20472,"l":20469,"c":20471.5,"v":6.065}
{"ts":1667258040000,"o":20471.5,"h":20472,"l":20471.5,"c":20471.5,"v":12.103}
{"ts":1667258100000,"o":20471.5,"h":20472,"l":20471.5,"c":20471.5,"v":5.149}
{"ts":1667258160000,"o":20471.5,"h":20472,"l":20470,"c":20470.5,"v":18.181}
{"ts":1667258220000,"o":20470.5,"h":20470.5,"l":20464.5,"c":20469.5,"v":21.139}
{"ts":1667258280000,"o":20469.5,"h":20470,"l":20469.5,"c":20469.5,"v":46.732}
{"ts":1667258340000,"o":20469.5,"h":20484,"l":20469.5,"c":20483.5,"v":100.348}
{"ts":1667258400000,"o":20483.5,"h":20484,"l":20474,"c":20476.5,"v":64.9}
{"ts":1667258460000,"o":20476.5,"h":20477,"l":20474,"c":20474.5,"v":30.689}
{"ts":1667258520000,"o":20474.5,"h":20474.5,"l":20473,"c":20473.5,"v":10.401}
{"ts":1667258580000,"o":20473.5,"h":20477,"l":20473,"c":20473,"v":56.214}
{"ts":1667258640000,"o":20473,"h":20473.5,"l":20455.5,"c":20456.5,"v":74.232}
{"ts":1667258700000,"o":20456.5,"h":20456.5,"l":20451,"c":20451,"v":58.738}
{"ts":1667258760000,"o":20451,"h":20461.5,"l":20451,"c":20461,"v":37.46}
{"ts":1667258820000,"o":20461,"h":20462,"l":20461,"c":20461.5,"v":14.716}
{"ts":1667258880000,"o":20461.5,"h":20472,"l":20461.5,"c":20464,"v":58.499}
{"ts":1667258940000,"o":20464,"h":20471,"l":20463.5,"c":20470.5,"v":7.644}
{"ts":1667259000000,"o":20470.5,"h":20471,"l":20468.5,"c":20469,"v":23.207}
{"ts":1667259060000,"o":20469,"h":20469,"l":20467,"c":20467.5,"v":15.592}
{"ts":1667259120000,"o":20467.5,"h":20467.5,"l":20466.5,"c":20466.5,"v":11.651}
{"ts":1667259180000,"o":20466.5,"h":20467.5,"l":20462.5,"c":20467,"v":30.624}
{"ts":1667259240000,"o":20467,"h":20474.5,"l":20467,"c":20474.5,"v":24.242}
{"ts":1667259300000,"o":20474.5,"h":20474.5,"l":20471,"c":20471,"v":15.854}
{"ts":1667259360000,"o":20471,"h":20474,"l":20471,"c":20472,"v":9.896}
{"ts":1667259420000,"o":20472,"h":20472,"l":20461.5,"c":20461.5,"v":20.69}
{"ts":1667259480000,"o":20461.5,"h":20464,"l":20461.5,"c":20464,"v":30.55}
{"ts":1667259540000,"o":20464,"h":20472.5,"l":20461.5,"c":20472.5,"v":55.075}
{"ts":1667259600000,"o":20472.5,"h":20472.5,"l":20466,"c":20466.5,"v":29.446}
{"ts":1667259660000,"o":20466.5,"h":20468.5,"l":20465.5,"c":20468,"v":11.346}
{"ts":1667259720000,"o":20468,"h":20480,"l":20468,"c":20477,"v":50.634}
{"ts":1667259780000,"o":20477,"h":20477,"l":20476.5,"c":20477,"v":9.127}
{"ts":1667259840000,"o":20477,"h":20477,"l":20476.5,"c":20477,"v":4.005}
{"ts":1667259900000,"o":20477,"h":20483,"l":20476.5,"c":20483,"v":58.535}
{"ts":1667259960000,"o":20483,"h":20497.5,"l":20482.5,"c":20489.5,"v":143.116}
{"ts":1667260020000,"o":20489.5,"h":20513,"l":20485.5,"c":20504.5,"v":330.315}
{"ts":1667260080000,"o":20504.5,"h":20504.5,"l":20492,"c":20494,"v":54.633}
{"ts":1667260140000,"o":20494,"h":20502,"l":20490.5,"c":20490.5,"v":54.601}
{"ts":1667260200000,"o":20490.5,"h":20490.5,"l":20483,"c":20483.5,"v":33.787}
{"ts":1667260260000,"o":20483.5,"h":20492.5,"l":20483,"c":20487,"v":43.419}
{"ts":1667260320000,"o":20487,"h":20498.5,"l":20486.5,"c":20488.5,"v":27.626}
{"ts":1667260380000,"o":20488.5,"h":20489,"l":20486,"c":20486.5,"v":100.758}
{"ts":1667260440000,"o":20486.5,"h":20490,"l":20486,"c":20487.5,"v":30.277}
{"ts":1667260500000,"o":20487.5,"h":20487.5,"l":20487,"c":20487.5,"v":10.653}
{"ts":1667260560000,"o":20487.5,"h":20487.5,"l":20487,"c":20487.5,"v":6.65}
{"ts":1667260620000,"o":20487.5,"h":20493.5,"l":20487,"c":20487,"v":57.654}
{"ts":1667260680000,"o":20487,"h":20487.5,"l":20485,"c":20485.5,"v":78.903}
{"ts":1667260740000,"o":20485.5,"h":20485.5,"l":20479.5,"c":20480,"v":47.727}
{"ts":1667260800000,"o":20480,"h":20480,"l":20462,"c":20462.5,"v":74.814}
{"ts":1667260860000,"o":20462.5,"h":20462.5,"l":20451.5,"c":20456,"v":178.275}
{"ts":1667260920000,"o":20456,"h":20460,"l":20455,"c":20455.5,"v":93.792}
{"ts":1667260980000,"o":20455.5,"h":20464.5,"l":20443,"c":20464.5,"v":266.663}
{"ts":1667261040000,"o":20464.5,"h":20469,"l":20458.5,"c":20467.5,"v":162.489}
{"ts":1667261100000,"o":20467.5,"h":20467.5,"l":20443,"c":20445,"v":150.418}
{"ts":1667261160000,"o":20445,"h":20446.5,"l":20442.5,"c":20446,"v":33.135}
{"ts":1667261220000,"o":20446,"h":20451.5,"l":20446,"c":20448.5,"v":46.16}
{"ts":1667261280000,"o":20448.5,"h":20455,"l":20448,"c":20455,"v":36.765}
{"ts":1667261340000,"o":20455,"h":20456.5,"l":20454.5,"c":20456.5,"v":42.474}
{"ts":1667261400000,"o":20456.5,"h":20456.5,"l":20456,"c":20456,"v":17.416}
{"ts":1667261460000,"o":20456,"h":20458,"l":20456,"c":20458,"v":25.891}
{"ts":1667261520000,"o":20458,"h":20489.5,"l":20457.5,"c":20489.5,"v":266.994}
{"ts":1667261580000,"o":20489.5,"h":20489.5,"l":20481,"c":20481,"v":59.636}
{"ts":1667261640000,"o":20481,"h":20481,"l":20475,"c":20475.5,"v":36.122}
{"ts":1667261700000,"o":20475.5,"h":20478.5,"l":20473,"c":20475,"v":26.426}
{"ts":1667261760000,"o":20475,"h":20480,"l":20474.5,"c":20476,"v":14.621}
{"ts":1667261820000,"o":20476,"h":20476,"l":20466.5,"c":20474,"v":50.75}
{"ts":1667261880000,"o":20474,"h":20474,"l":20466,"c":20466,"v":3.04}
{"ts":1667261940000,"o":20466,"h":20466.5,"l":20466,"c":20466.5,"v":28.768}
{"ts":1667262000000,"o":20466.5,"h":20470,"l":20463.5,"c":20467,"v":8.688}
{"ts":1667262060000,"o":20467,"h":20470,"l":20467,"c":20470,"v":13.505}
{"ts":1667262120000,"o":20470,"h":20470,"l":20462.5,"c":20464.5,"v":17.277}
{"ts":1667262180000,"o":20464.5,"h":20465,"l":20462.5,"c":20462.5,"v":3.714}
{"ts":1667262240000,"o":20462.5,"h":20463,"l":20456.5,"c":20457,"v":14.856}
{"ts":1667262300000,"o":20457,"h":20457,"l":20445.5,"c":20446.5,"v":112.732}
{"ts":1667262360000,"o":20446.5,"h":20449.5,"l":20446.5,"c":20449,"v":18.306}
{"ts":1667262420000,"o":20449,"h":20450,"l":20449,"c":20449.5,"v":25.399}
{"ts":1667262480000,"o":20449.5,"h":20450,"l":20426.5,"c":20439.5,"v":160.651}
{"ts":1667262540000,"o":20439.5,"h":20440,"l":20439.5,"c":20439.5,"v":21.406}
{"ts":1667262600000,"o":20439.5,"h":20476.5,"l":20439.5,"c":20453,"v":102.337}
{"ts":1667262660000,"o":20453,"h":20453.5,"l":20443,"c":20452.5,"v":31.903}
{"ts":1667262720000,"o":20452.5,"h":20455,"l":20449.5,"c":20449.5,"v":39.381}
{"ts":1667262780000,"o":20449.5,"h":20450,"l":20449.5,"c":20449.5,"v":5.297}
{"ts":1667262840000,"o":20449.5,"h":20455.5,"l":20449.5,"c":20455.5,"v":9.782}
{"ts":1667262900000,"o":20455.5,"h":20458,"l":20449.5,"c":20458,"v":37.016}
{"ts":1667262960000,"o":20458,"h":20458,"l":20456,"c":20456,"v":18.123}
{"ts":1667263020000,"o":20456,"h":20466,"l":20456,"c":20466,"v":13.325}
{"ts":1667263080000,"o":20466,"h":20471,"l":20465.5,"c":20467,"v":32.892}
{"ts":1667263140000,"o":20467,"h":20471.5,"l":20462,"c":20471.5,"v":9.399}
{"ts":1667263200000,"o":20471.5,"h":20471.5,"l":20465.5,"c":20466,"v":57.218}
{"ts":1667263260000,"o":20466,"h":20468.5,"l":20463,"c":20463.5,"v":5.892}
{"ts":1667263320000,"o":20463.5,"h":20466.5,"l":20457.5,"c":20460,"v":17.125}
{"ts":1667263380000,"o":20460,"h":20463,"l":20460,"c":20463,"v":51.552}
{"ts":1667263440000,"o":20463,"h":20463,"l":20461.5,"c":20461.5,"v":9.944}
{"ts":1667263500000,"o":20461.5,"h":20461.5,"l":20459,"c":20459,"v":3.352}
{"ts":1667263560000,"o":20459,"h":20459.5,"l":20453.5,"c":20453.5,"v":50.432}
{"ts":1667263620000,"o":20453.5,"h":20456.5,"l":20453.5,"c":20456.5,"v":37.307}
{"ts":1667263680000,"o":20456.5,"h":20456.5,"l":20450,"c":20450.5,"v":39.378}
{"ts":1667263740000,"o":20450.5,"h":20450.5,"l":20450,"c":20450.5,"v":8.025}
{"ts":1667263800000,"o":20450.5,"h":20450.5,"l":20445,"c":20445.5,"v":58.387}
{"ts":1667263860000,"o":20445.5,"h":20445.5,"l":20441,"c":20442.5,"v":14.144}
{"ts":1667263920000,"o":20442.5,"h":20443,"l":20442.5,"c":20443,"v":2.19}
{"ts":1667263980000,"o":20443,"h":20443,"l":20442.5,"c":20443,"v":4.024}
{"ts":1667264040000,"o":20443,"h":20443,"l":20442.5,"c":20442.5,"v":9.623}
{"ts":1667264100000,"o":20442.5,"h":20443,"l":20442.5,"c":20442.5,"v":2.671}
{"ts":1667264160000,"o":20442.5,"h":20443,"l":20442,"c":20442.5,"v":25.701}
{"ts":1667264220000,"o":20442.5,"h":20442.5,"l":20442,"c":20442.5,"v":15.83}
{"ts":1667264280000,"o":20442.5,"h":20443,"l":20442,"c":20442.5,"v":23.757}
{"ts":1667264340000,"o":20442.5,"h":20446.5,"l":20442.5,"c":20444.5,"v":15.307}
{"ts":1667264400000,"o":20444.5,"h":20447.5,"l":20444,"c":20447,"v":21.9}
{"ts":1667264460000,"o":20447,"h":20451,"l":20447,"c":20450.5,"v":77.561}
{"ts":1667264520000,"o":20450.5,"h":20451,"l":20446.5,"c":20447,"v":36.26}
{"ts":1667264580000,"o":20447,"h":20449,"l":20446.5,"c":20448.5,"v":4.205}
{"ts":1667264640000,"o":20448.5,"h":20452.5,"l":20448.5,"c":20452.5,"v":10.086}
{"ts":1667264700000,"o":20452.5,"h":20453,"l":20452,"c":20452.5,"v":7.91}
{"ts":1667264760000,"o":20452.5,"h":20453,"l":20452.5,"c":20452.5,"v":4.21}
{"ts":1667264820000,"o":20452.5,"h":20453.5,"l":20452.5,"c":20453.5,"v":12.702}
{"ts":1667264880000,"o":20453.5,"h":20454,"l":20453.5,"c":20453.5,"v":9.897}
{"ts":1667264940000,"o":20453.5,"h":20455.5,"l":20453.5,"c":20455,"v":14.536}
{"ts":1667265000000,"o":20455,"h":20459.5,"l":20455,"c":20459.5,"v":17.51}
{"ts":1667265060000,"o":20459.5,"h":20459.5,"l":20459,"c":20459,"v":10.542}
{"ts":1667265120000,"o":20459,"h":20473.5,"l":20459,"c":20469.5,"v":119.399}
{"ts":1667265180000,"o":20469.5,"h":20470,"l":20468.5,"c":20469,"v":3.169}
{"ts":1667265240000,"o":20469,"h":20469,"l":20466,"c":20466,"v":15.588}
{"ts":1667265300000,"o":20466,"h":20467,"l":20459,"c":20459.5,"v":15.202}
{"ts":1667265360000,"o":20459.5,"h":20459.5,"l":20455,"c":20455.5,"v":8.194}
{"ts":1667265420000,"o":20455.5,"h":20455.5,"l":20449,"c":20451,"v":17.807}
{"ts":1667265480000,"o":20451,"h":20453,"l":20451,"c":20452.5,"v":8.007}
{"ts":1667265540000,"o":20452.5,"h":20454,"l":20452.5,"c":20454,"v":6.02}
{"ts":1667265600000,"o":20454,"h":20473,"l":20453.5,"c":20472.5,"v":41.377}
{"ts":1667265660000,"o":20472.5,"h":20498,"l":20472.5,"c":20498,"v":136.937}
{"ts":1667265720000,"o":20498,"h":20498,"l":20488.5,"c":20488.5,"v":31.756}
{"ts":1667265780000,"o":20488.5,"h":20489,"l":20488.5,"c":20488.5,"v":45.931}
{"ts":1667265840000,"o":20488.5,"h":20491.5,"l":20488.5,"c":20491,"v":38.308}
{"ts":1667265900000,"o":20491,"h":20497.5,"l":20490,"c":20490.5,"v":19.012}
{"ts":1667265960000,"o":20490.5,"h":20493,"l":20486.5,"c":20487.5,"v":22.598}
{"ts":1667266020000,"o":20487.5,"h":20510,"l":20487.5,"c":20510,"v":141.307}
{"ts":1667266080000,"o":20510,"h":20510,"l":20505.5,"c":20505.5,"v":32.163}
{"ts":1667266140000,"o":20505.5,"h":20506,"l":20505.5,"c":20505.5,"v":44.627}
{"ts":1667266200000,"o":20505.5,"h":20510.5,"l":20505.5,"c":20507.5,"v":65.595}
{"ts":1667266260000,"o":20507.5,"h":20539.5,"l":20507.5,"c":20535.5,"v":522.333}
{"ts":1667266320000,"o":20535.5,"h":20538.5,"l":20531.5,"c":20535.5,"v":74.491}
{"ts":1667266380000,"o":20535.5,"h":20536,"l":20518.5,"c":20534.5,"v":124.466}
{"ts":1667266440000,"o":20534.5,"h":20535.5,"l":20527,"c":20527,"v":55.749}
{"ts":1667266500000,"o":20527,"h":20532,"l":20527,"c":20532,"v":47.551}
{"ts":1667266560000,"o":20532,"h":20532,"l":20531.5,"c":20531.5,"v":18.485}
{"ts":1667266620000,"o":20531.5,"h":20532,"l":20523,"c":20526.5,"v":49.028}
{"ts":1667266680000,"o":20526.5,"h":20530,"l":20526.5,"c":20530,"v":19.934}
{"ts":1667266740000,"o":20530,"h":20530,"l":20526.5,"c":20526.5,"v":17.368}
{"ts":1667266800000,"o":20526.5,"h":20526.5,"l":20514.5,"c":20514.5,"v":51.243}
{"ts":1667266860000,"o":20514.5,"h":20515,"l":20510.5,"c":20510.5,"v":22.351}
{"ts":1667266920000,"o":20510.5,"h":20511,"l":20505.5,"c":20505.5,"v":26.496}
{"ts":1667266980000,"o":20505.5,"h":20506,"l":20495,"c":20502,"v":59.618}
{"ts":1667267040000,"o":20502,"h":20504.5,"l":20502,"c":20503.5,"v":28.906}
{"ts":1667267100000,"o":20503.5,"h":20503.5,"l":20499.5,"c":20500,"v":48.384}
{"ts":1667267160000,"o":20500,"h":20500.5,"l":20500,"c":20500,"v":7.891}
{"ts":1667267220000,"o":20500,"h":20503,"l":20500,"c":20501,"v":22.942}
{"ts":1667267280000,"o":20501,"h":20503,"l":20500.5,"c":20502.5,"v":22.786}
{"ts":1667267340000,"o":20502.5,"h":20503,"l":20499,"c":20499.5,"v":18.354}
{"ts":1667267400000,"o":20499.5,"h":20499.5,"l":20493.5,"c":20494,"v":18.652}
{"ts":1667267460000,"o":20494,"h":20494,"l":20493.5,"c":20494,"v":19.261}
{"ts":1667267520000,"o":20494,"h":20496,"l":20492.5,"c":20495.5,"v":17.616}
{"ts":1667267580000,"o":20495.5,"h":20495.5,"l":20481.5,"c":20492.5,"v":189.736}
{"ts":1667267640000,"o":20492.5,"h":20492.5,"l":20489.5,"c":20489.5,"v":4.915}
{"ts":1667267700000,"o":20489.5,"h":20490,"l":20489.5,"c":20489.5,"v":5.143}
{"ts":1667267760000,"o":20489.5,"h":20490,"l":20489.5,"c":20489.5,"v":22.951}
{"ts":1667267820000,"o":20489.5,"h":20490,"l":20489.5,"c":20489.5,"v":4.565}
{"ts":1667267880000,"o":20489.5,"h":20493,"l":20489.5,"c":20492.5,"v":12.452}
{"ts":1667267940000,"o":20492.5,"h":20499,"l":20492.5,"c":20498.5,"v":11.744}
{"ts":1667268000000,"o":20498.5,"h":20505,"l":20498.5,"c":20501.5,"v":28.53}
{"ts":1667268060000,"o":20501.5,"h":20502.5,"l":20501,"c":20502,"v":2.675}
{"ts":1667268120000,"o":20502,"h":20509,"l":20502,"c":20503,"v":14.848}
{"ts":1667268180000,"o":20503,"h":20503.5,"l":20489,"c":20489.5,"v":26.154}
{"ts":1667268240000,"o":20489.5,"h":20489.5,"l":20487,"c":20487,"v":30.924}
{"ts":1667268300000,"o":20487,"h":20494.5,"l":20487,"c":20494,"v":12.258}
{"ts":1667268360000,"o":20494,"h":20496,"l":20494,"c":20495.5,"v":7.929}
{"ts":1667268420000,"o":20495.5,"h":20496.5,"l":20495.5,"c":20496,"v":11.144}
{"ts":1667268480000,"o":20496,"h":20502.5,"l":20496,"c":20502,"v":25.707}
{"ts":1667268540000,"o":20502,"h":20502.5,"l":20502,"c":20502.5,"v":23.73}
{"ts":1667268600000,"o":20502.5,"h":20502.5,"l":20498,"c":20498,"v":42.114}
{"ts":1667268660000,"o":20498,"h":20499.5,"l":20497.5,"c":20498,"v":25.81}
{"ts":1667268720000,"o":20498,"h":20498,"l":20497,"c":20497.5,"v":23.157}
{"ts":1667268780000,"o":20497.5,"h":20497.5,"l":20496,"c":20496,"v":2.355}
{"ts":1667268840000,"o":20496,"h":20500,"l":20495,"c":20500,"v":15.382}
{"ts":1667268900000,"o":20500,"h":20500,"l":20497.5,"c":20498,"v":10.584}
{"ts":1667268960000,"o":20498,"h":20498,"l":20487.5,"c":20488,"v":28.749}
{"ts":1667269020000,"o":20488,"h":20488,"l":20487.5,"c":20487.5,"v":6.823}
{"ts":1667269080000,"o":20487.5,"h":20488,"l":20487.5,"c":20488,"v":10.643}
{"ts":1667269140000,"o":20488,"h":20488,"l":20487.5,"c":20487.5,"v":18.564}
{"ts":1667269200000,"o":20487.5,"h":20495,"l":20487.5,"c":20494.5,"v":20.508}
{"ts":1667269260000,"o":20494.5,"h":20495,"l":20494.5,"c":20494.5,"v":6.088}
{"ts":1667269320000,"o":20494.5,"h":20495,"l":20494.5,"c":20495,"v":5.589}
{"ts":1667269380000,"o":20495,"h":20495,"l":20491,"c":20491.5,"v":34.08}
{"ts":1667269440000,"o":20491.5,"h":20491.5,"l":20487.5,"c":20487.5,"v":44.302}
{"ts":1667269500000,"o":20487.5,"h":20501,"l":20487.5,"c":20500.5,"v":31.289}
{"ts":1667269560000,"o":20500.5,"h":20501,"l":20493.5,"c":20494,"v":84.862}
{"ts":1667269620000,"o":20494,"h":20494,"l":20493.5,"c":20494,"v":8.523}
{"ts":1667269680000,"o":20494,"h":20499,"l":20493.5,"c":20496,"v":39.316}
{"ts":1667269740000,"o":20496,"h":20496,"l":20495.5,"c":20496,"v":3.783}
{"ts":1667269800000,"o":20496,"h":20500,"l":20495.5,"c":20499.5,"v":10.999}
{"ts":1667269860000,"o":20499.5,"h":20525.5,"l":20499.5,"c":20511,"v":184.918}
{"ts":1667269920000,"o":20511,"h":20515,"l":20505.5,"c":20506,"v":72.133}
{"ts":1667269980000,"o":20506,"h":20513.5,"l":20505.5,"c":20509.5,"v":51.147}
{"ts":1667270040000,"o":20509.5,"h":20509.5,"l":20501.5,"c":20501.5,"v":11.941}
{"ts":1667270100000,"o":20501.5,"h":20523.5,"l":20501.5,"c":20519.5,"v":39.646}
{"ts":1667270160000,"o":20519.5,"h":20528.5,"l":20519.5,"c":20527.5,"v":60.941}
{"ts":1667270220000,"o":20527.5,"h":20528,"l":20521.5,"c":20521.5,"v":36.144}
{"ts":1667270280000,"o":20521.5,"h":20525,"l":20521.5,"c":20524.5,"v":25.496}
{"ts":1667270340000,"o":20524.5,"h":20525,"l":20520,"c":20520.5,"v":8.391}
{"ts":1667270400000,"o":20520.5,"h":20523.5,"l":20520,"c":20520.5,"v":25.256}
{"ts":1667270460000,"o":20520.5,"h":20525,"l":20520,"c":20520.5,"v":15.281}
{"ts":1667270520000,"o":20520.5,"h":20523.5,"l":20520,"c":20522.5,"v":13.776}
{"ts":1667270580000,"o":20522.5,"h":20522.5,"l":20520,"c":20522,"v":12.941}
{"ts":1667270640000,"o":20522,"h":20522.5,"l":20520,"c":20522.5,"v":10.921}
{"ts":1667270700000,"o":20522.5,"h":20528,"l":20522.5,"c":20527.5,"v":26.447}
{"ts":1667270760000,"o":20527.5,"h":20528.5,"l":20527.5,"c":20528,"v":9.523}
{"ts":1667270820000,"o":20528,"h":20538,"l":20528,"c":20537.5,"v":107.473}
{"ts":1667270880000,"o":20537.5,"h":20539,"l":20537.5,"c":20539,"v":37.595}
{"ts":1667270940000,"o":20539,"h":20564,"l":20534.5,"c":20547,"v":611.687}
{"ts":1667271000000,"o":20547,"h":20564,"l":20547,"c":20564,"v":106.758}
{"ts":1667271060000,"o":20564,"h":20569.5,"l":20559.5,"c":20566,"v":189.888}
{"ts":1667271120000,"o":20566,"h":20579,"l":20565.5,"c":20568,"v":209.363}
{"ts":1667271180000,"o":20568,"h":20568.5,"l":20560,"c":20563,"v":103.689}
{"ts":1667271240000,"o":20563,"h":20563.5,"l":20563,"c":20563.5,"v":43.07}
{"ts":1667271300000,"o":20563.5,"h":20563.5,"l":20557,"c":20557,"v":78.912}
{"ts":1667271360000,"o":20557,"h":20563.5,"l":20557,"c":20563,"v":76.393}
{"ts":1667271420000,"o":20563,"h":20563.5,"l":20560,"c":20560.5,"v":19.841}
{"ts":1667271480000,"o":20560.5,"h":20569,"l":20560,"c":20569,"v":21.509}
{"ts":1667271540000,"o":20569,"h":20569,"l":20566,"c":20566,"v":22.508}
{"ts":1667271600000,"o":20566,"h":20567,"l":20563,"c":20563,"v":24.249}
{"ts":1667271660000,"o":20563,"h":20568,"l":20562.5,"c":20567.5,"v":45.556}
{"ts":1667271720000,"o":20567.5,"h":20570.5,"l":20567.5,"c":20570.5,"v":33.06}
{"ts":1667271780000,"o":20570.5,"h":20570.5,"l":20568,"c":20568,"v":18.035}
{"ts":1667271840000,"o":20568,"h":20568.5,"l":20554,"c":20554.5,"v":72.309}
{"ts":1667271900000,"o":20554.5,"h":20554.5,"l":20536,"c":20536,"v":95.81}
{"ts":1667271960000,"o":20536,"h":20542,"l":20536,"c":20540,"v":29.43}
{"ts":1667272020000,"o":20540,"h":20540,"l":20538,"c":20538,"v":18.751}
{"ts":1667272080000,"o":20538,"h":20545,"l":20538,"c":20543.5,"v":37.402}
{"ts":1667272140000,"o":20543.5,"h":20543.5,"l":20539.5,"c":20539.5,"v":15.262}
{"ts":1667272200000,"o":20539.5,"h":20540,"l":20539,"c":20539.5,"v":6.677}
{"ts":1667272260000,"o":20539.5,"h":20539.5,"l":20535.5,"c":20536,"v":31.308}
{"ts":1667272320000,"o":20536,"h":20536,"l":20516.5,"c":20517,"v":147.361}
{"ts":1667272380000,"o":20517,"h":20520.5,"l":20512,"c":20520,"v":66.904}
{"ts":1667272440000,"o":20520,"h":20520.5,"l":20502.5,"c":20503,"v":66.973}
{"ts":1667272500000,"o":20503,"h":20516.5,"l":20502.5,"c":20516,"v":63.116}
{"ts":1667272560000,"o":20516,"h":20516.5,"l":20504,"c":20504.5,"v":35.326}
{"ts":1667272620000,"o":20504.5,"h":20504.5,"l":20495,"c":20495.5,"v":153.598}
{"ts":1667272680000,"o":20495.5,"h":20498,"l":20495,"c":20498,"v":58.219}
{"ts":1667272740000,"o":20498,"h":20502,"l":20497.5,"c":20502,"v":59.623}
{"ts":1667272800000,"o":20502,"h":20502,"l":20497.5,"c":20498,"v":19.332}
{"ts":1667272860000,"o":20498,"h":20498,"l":20492,"c":20494,"v":34.351}
{"ts":1667272920000,"o":20494,"h":20496.5,"l":20494,"c":20496.5,"v":9.197}
{"ts":1667272980000,"o":20496.5,"h":20497,"l":20494,"c":20496.5,"v":13.299}
{"ts":1667273040000,"o":20496.5,"h":20497,"l":20496,"c":20496.5,"v":14.703}
{"ts":1667273100000,"o":20496.5,"h":20496.5,"l":20490,"c":20490.5,"v":11.693}
{"ts":1667273160000,"o":20490.5,"h":20490.5,"l":20490,"c":20490,"v":9.88}
{"ts":1667273220000,"o":20490,"h":20490.5,"l":20490,"c":20490,"v":14.52}
{"ts":1667273280000,"o":20490,"h":20490.5,"l":20490,"c":20490,"v":25.735}
{"ts":1667273340000,"o":20490,"h":20493,"l":20490,"c":20490.5,"v":37.122}
{"ts":1667273400000,"o":20490.5,"h":20492,"l":20487,"c":20492,"v":83.082}
{"ts":1667273460000,"o":20492,"h":20492,"l":20486.5,"c":20487,"v":51.897}
{"ts":1667273520000,"o":20487,"h":20487,"l":20470,"c":20470.5,"v":119.28}
{"ts":1667273580000,"o":20470.5,"h":20476,"l":20470,"c":20470,"v":77.544}
{"ts":1667273640000,"o":20470,"h":20472.5,"l":20470,"c":20472,"v":30.305}
{"ts":1667273700000,"o":20472,"h":20479.5,"l":20472,"c":20476.5,"v":45.017}
{"ts":1667273760000,"o":20476.5,"h":20480,"l":20476,"c":20480,"v":23.752}
{"ts":1667273820000,"o":20480,"h":20484,"l":20479.5,"c":20484,"v":24.353}
{"ts":1667273880000,"o":20484,"h":20484,"l":20481,"c":20481.5,"v":31.79}
{"ts":1667273940000,"o":20481.5,"h":20481.5,"l":20478,"c":20478.5,"v":28.803}
{"ts":1667274000000,"o":20478.5,"h":20481.5,"l":20477,"c":20481,"v":18.157}
{"ts":1667274060000,"o":20481,"h":20482,"l":20481,"c":20482,"v":24}
{"ts":1667274120000,"o":20482,"h":20482,"l":20481.5,"c":20481.5,"v":14.726}
{"ts":1667274180000,"o":20481.5,"h":20482,"l":20481.5,"c":20482,"v":8.274}
{"ts":1667274240000,"o":20482,"h":20482,"l":20480,"c":20480.5,"v":29.169}
{"ts":1667274300000,"o":20480.5,"h":20480.5,"l":20480,"c":20480.5,"v":17.656}
{"ts":1667274360000,"o":20480.5,"h":20480.5,"l":20474.5,"c":20474.5,"v":22.668}
{"ts":1667274420000,"o":20474.5,"h":20475,"l":20473.5,"c":20473.5,"v":32.456}
{"ts":1667274480000,"o":20473.5,"h":20473.5,"l":20472.5,"c":20473,"v":18.37}
{"ts":1667274540000,"o":20473,"h":20475,"l":20472.5,"c":20474.5,"v":25.188}
{"ts":1667274600000,"o":20474.5,"h":20475,"l":20472.5,"c":20473,"v":10.569}
{"ts":1667274660000,"o":20473,"h":20485,"l":20472.5,"c":20485,"v":53.057}
{"ts":1667274720000,"o":20485,"h":20490,"l":20484.5,"c":20489.5,"v":17.75}
{"ts":1667274780000,"o":20489.5,"h":20492,"l":20489.5,"c":20492,"v":47.906}
{"ts":1667274840000,"o":20492,"h":20494.5,"l":20491.5,"c":20494.5,"v":41.177}
{"ts":1667274900000,"o":20494.5,"h":20494.5,"l":20494,"c":20494.5,"v":21.832}
{"ts":1667274960000,"o":20494.5,"h":20494.5,"l":20494,"c":20494.5,"v":14.949}
{"ts":1667275020000,"o":20494.5,"h":20494.5,"l":20472.5,"c":20473,"v":59.348}
{"ts":1667275080000,"o":20473,"h":20475,"l":20472.5,"c":20474.5,"v":16.64}
{"ts":1667275140000,"o":20474.5,"h":20479.5,"l":20474.5,"c":20475.5,"v":68.2}
{"ts":1667275200000,"o":20475.5,"h":20475.5,"l":20475,"c":20475.5,"v":11.148}
{"ts":1667275260000,"o":20475.5,"h":20475.5,"l":20475,"c":20475.5,"v":7.98}
{"ts":1667275320000,"o":20475.5,"h":20475.5,"l":20475,"c":20475,"v":8.286}
{"ts":1667275380000,"o":20475,"h":20475.5,"l":20475,"c":20475.5,"v":8.389}
{"ts":1667275440000,"o":20475.5,"h":20475.5,"l":20475,"c":20475,"v":19.871}
{"ts":1667275500000,"o":20475,"h":20479,"l":20475,"c":20478.5,"v":30.842}
{"ts":1667275560000,"o":20478.5,"h":20479,"l":20478.5,"c":20479,"v":6.919}
{"ts":1667275620000,"o":20479,"h":20479,"l":20475.5,"c":20476,"v":15.685}
{"ts":1667275680000,"o":20476,"h":20476,"l":20456,"c":20460,"v":105.512}
{"ts":1667275740000,"o":20460,"h":20462,"l":20460,"c":20461.5,"v":22.597}
{"ts":1667275800000,"o":20461.5,"h":20463,"l":20461.5,"c":20462.5,"v":24.998}
{"ts":1667275860000,"o":20462.5,"h":20463,"l":20461,"c":20461,"v":52.545}
{"ts":1667275920000,"o":20461,"h":20465,"l":20461,"c":20464.5,"v":24.939}
{"ts":1667275980000,"o":20464.5,"h":20465,"l":20458,"c":20464.5,"v":37.772}
{"ts":1667276040000,"o":20464.5,"h":20465,"l":20464.5,"c":20464.5,"v":20.594}
{"ts":1667276100000,"o":20464.5,"h":20465,"l":20464.5,"c":20465,"v":19.639}
{"ts":1667276160000,"o":20465,"h":20469,"l":20464.5,"c":20469,"v":44.298}
{"ts":1667276220000,"o":20469,"h":20479.5,"l":20468.5,"c":20479.5,"v":25.426}
{"ts":1667276280000,"o":20479.5,"h":20479.5,"l":20479,"c":20479,"v":40.644}
{"ts":1667276340000,"o":20479,"h":20479.5,"l":20479,"c":20479.5,"v":9.064}
{"ts":1667276400000,"o":20479.5,"h":20486,"l":20479,"c":20485.5,"v":29.522}
{"ts":1667276460000,"o":20485.5,"h":20492,"l":20485.5,"c":20491.5,"v":17.028}
{"ts":1667276520000,"o":20491.5,"h":20492,"l":20488,"c":20488,"v":14.67}
{"ts":1667276580000,"o":20488,"h":20492,"l":20488,"c":20492,"v":34.215}
{"ts":1667276640000,"o":20492,"h":20495,"l":20491.5,"c":20494.5,"v":72.434}
{"ts":1667276700000,"o":20494.5,"h":20496,"l":20492.5,"c":20495.5,"v":26.967}
{"ts":1667276760000,"o":20495.5,"h":20496,"l":20488,"c":20488.5,"v":109.331}
{"ts":1667276820000,"o":20488.5,"h":20488.5,"l":20488,"c":20488,"v":49.895}
{"ts":1667276880000,"o":20488,"h":20488.5,"l":20480.5,"c":20480.5,"v":41.335}
{"ts":1667276940000,"o":20480.5,"h":20481,"l":20476,"c":20476.5,"v":26.779}
{"ts":1667277000000,"o":20476.5,"h":20476.5,"l":20469.5,"c":20473,"v":39.883}
{"ts":1667277060000,"o":20473,"h":20473,"l":20466,"c":20466,"v":33.124}
{"ts":1667277120000,"o":20466,"h":20474.5,"l":20466,"c":20474,"v":17.102}
{"ts":1667277180000,"o":20474,"h":20474.5,"l":20473,"c":20473,"v":45.206}
{"ts":1667277240000,"o":20473,"h":20479.5,"l":20473,"c":20479,"v":27.878}
{"ts":1667277300000,"o":20479,"h":20484,"l":20479,"c":20483.5,"v":37.271}
{"ts":1667277360000,"o":20483.5,"h":20488,"l":20483.5,"c":20487.5,"v":26.346}
{"ts":1667277420000,"o":20487.5,"h":20497,"l":20487.5,"c":20496.5,"v":43.089}
{"ts":1667277480000,"o":20496.5,"h":20507,"l":20496.5,"c":20501,"v":125.51}
{"ts":1667277540000,"o":20501,"h":20507,"l":20499,"c":20499.5,"v":33.195}
{"ts":1667277600000,"o":20499.5,"h":20506.5,"l":20494,"c":20506,"v":44.661}
{"ts":1667277660000,"o":20506,"h":20506.5,"l":20506,"c":20506.5,"v":28.991}
{"ts":1667277720000,"o":20506.5,"h":20506.5,"l":20506,"c":20506.5,"v":23.243}
{"ts":1667277780000,"o":20506.5,"h":20506.5,"l":20496,"c":20501,"v":39.926}
{"ts":1667277840000,"o":20501,"h":20501,"l":20500.5,"c":20500.5,"v":59.452}
{"ts":1667277900000,"o":20500.5,"h":20501.5,"l":20498,"c":20501.5,"v":18.441}
{"ts":1667277960000,"o":20501.5,"h":20502,"l":20501,"c":20502,"v":8.959}
{"ts":1667278020000,"o":20502,"h":20502,"l":20500,"c":20500.5,"v":6.445}
{"ts":1667278080000,"o":20500.5,"h":20500.5,"l":20496.5,"c":20496.5,"v":15.085}
{"ts":1667278140000,"o":20496.5,"h":20497,"l":20491,"c":20491.5,"v":18.094}
{"ts":1667278200000,"o":20491.5,"h":20491.5,"l":20489,"c":20489.5,"v":36.072}
{"ts":1667278260000,"o":20489.5,"h":20489.5,"l":20489,"c":20489,"v":6.951}
{"ts":1667278320000,"o":20489,"h":20489.5,"l":20489,"c":20489.5,"v":17.469}
{"ts":1667278380000,"o":20489.5,"h":20489.5,"l":20487.5,"c":20488,"v":11.559}
{"ts":1667278440000,"o":20488,"h":20488,"l":20487.5,"c":20487.5,"v":14.89}
{"ts":1667278500000,"o":20487.5,"h":20489.5,"l":20487.5,"c":20489.5,"v":5.819}
{"ts":1667278560000,"o":20489.5,"h":20489.5,"l":20487.5,"c":20488,"v":5.485}
{"ts":1667278620000,"o":20488,"h":20488,"l":20487.5,"c":20488,"v":4.202}
{"ts":1667278680000,"o":20488,"h":20488,"l":20487.5,"c":20488,"v":5.671}
{"ts":1667278740000,"o":20488,"h":20488,"l":20487.5,"c":20488,"v":16.674}
{"ts":1667278800000,"o":20488,"h":20488,"l":20487.5,"c":20487.5,"v":18.578}
{"ts":1667278860000,"o":20487.5,"h":20488,"l":20487.5,"c":20487.5,"v":17.126}
{"ts":1667278920000,"o":20487.5,"h":20500,"l":20487.5,"c":20500,"v":32.341}
{"ts":1667278980000,"o":20500,"h":20506.5,"l":20499.5,"c":20506,"v":43.567}
{"ts":1667279040000,"o":20506,"h":20515,"l":20506,"c":20514.5,"v":216.709}
{"ts":1667279100000,"o":20514.5,"h":20533.5,"l":20514.5,"c":20522.5,"v":196.823}
{"ts":1667279160000,"o":20522.5,"h":20522.5,"l":20517,"c":20517,"v":64.924}
{"ts":1667279220000,"o":20517,"h":20530,"l":20517,"c":20530,"v":45.087}
{"ts":1667279280000,"o":20530,"h":20532,"l":20527.5,"c":20527.5,"v":77.352}
{"ts":1667279340000,"o":20527.5,"h":20528,"l":20527.5,"c":20527.5,"v":10.202}
{"ts":1667279400000,"o":20527.5,"h":20528,"l":20527.5,"c":20527.5,"v":31.297}
{"ts":1667279460000,"o":20527.5,"h":20528,"l":20527.5,"c":20527.5,"v":11.974}
{"ts":1667279520000,"o":20527.5,"h":20528,"l":20527.5,"c":20528,"v":10.596}
{"ts":1667279580000,"o":20528,"h":20528,"l":20526.5,"c":20527,"v":15.051}
{"ts":1667279640000,"o":20527,"h":20527,"l":20520,"c":20520.5,"v":25.91}
{"ts":1667279700000,"o":20520.5,"h":20520.5,"l":20520,"c":20520.5,"v":10.5}
{"ts":1667279760000,"o":20520.5,"h":20522.5,"l":20520,"c":20522.5,"v":9.698}
{"ts":1667279820000,"o":20522.5,"h":20522.5,"l":20522,"c":20522.5,"v":22.609}
{"ts":1667279880000,"o":20522.5,"h":20524.5,"l":20522,"c":20524,"v":12.692}
{"ts":1667279940000,"o":20524,"h":20530,"l":20524,"c":20530,"v":26.241}
{"ts":1667280000000,"o":20530,"h":20530,"l":20528.5,"c":20529,"v":23.546}
{"ts":1667280060000,"o":20529,"h":20529,"l":20508,"c":20508.5,"v":59.247}
{"ts":1667280120000,"o":20508.5,"h":20508.5,"l":20508,"c":20508.5,"v":15.461}
{"ts":1667280180000,"o":20508.5,"h":20508.5,"l":20503.5,"c":20503.5,"v":17.911}
{"ts":1667280240000,"o":20503.5,"h":20507,"l":20503.5,"c":20507,"v":21.524}
{"ts":1667280300000,"o":20507,"h":20507,"l":20500.5,"c":20501,"v":54.438}
{"ts":1667280360000,"o":20501,"h":20501,"l":20487.5,"c":20491,"v":59.363}
{"ts":1667280420000,"o":20491,"h":20491,"l":20486,"c":20486,"v":53.135}
{"ts":1667280480000,"o":20486,"h":20496,"l":20486,"c":20495.5,"v":63.981}
{"ts":1667280540000,"o":20495.5,"h":20502,"l":20495.5,"c":20502,"v":31.956}
{"ts":1667280600000,"o":20502,"h":20504,"l":20501.5,"c":20503.5,"v":16.99}
{"ts":1667280660000,"o":20503.5,"h":20510,"l":20503.5,"c":20510,"v":3.074}
{"ts":1667280720000,"o":20510,"h":20510,"l":20505.5,"c":20506,"v":4.63}
{"ts":1667280780000,"o":20506,"h":20506,"l":20504.5,"c":20505,"v":18.501}
{"ts":1667280840000,"o":20505,"h":20506,"l":20500,"c":20505.5,"v":18.198}
{"ts":1667280900000,"o":20505.5,"h":20510,"l":20505.5,"c":20509.5,"v":51.907}
{"ts":1667280960000,"o":20509.5,"h":20512,"l":20509.5,"c":20511.5,"v":8.868}
{"ts":1667281020000,"o":20511.5,"h":20512,"l":20511.5,"c":20511.5,"v":37.604}
{"ts":1667281080000,"o":20511.5,"h":20512,"l":20511.5,"c":20512,"v":13.044}
{"ts":1667281140000,"o":20512,"h":20512,"l":20511.5,"c":20512,"v":10.662}
{"ts":1667281200000,"o":20512,"h":20514,"l":20511.5,"c":20513.5,"v":8.241}
{"ts":1667281260000,"o":20513.5,"h":20514,"l":20513.5,"c":20513.5,"v":6.395}
{"ts":1667281320000,"o":20513.5,"h":20514,"l":20513.5,"c":20514,"v":8.184}
{"ts":1667281380000,"o":20514,"h":20514,"l":20513.5,"c":20513.5,"v":8.66}
{"ts":1667281440000,"o":20513.5,"h":20514,"l":20513.5,"c":20513.5,"v":33.702}
{"ts":1667281500000,"o":20513.5,"h":20517.5,"l":20513.5,"c":20517,"v":17.27}
{"ts":1667281560000,"o":20517,"h":20538,"l":20517,"c":20537,"v":112.308}
{"ts":1667281620000,"o":20537,"h":20537.5,"l":20537,"c":20537,"v":13.206}
{"ts":1667281680000,"o":20537,"h":20537.5,"l":20533.5,"c":20533.5,"v":21.592}
{"ts":1667281740000,"o":20533.5,"h":20534,"l":20533.5,"c":20534,"v":15.589}
{"ts":1667281800000,"o":20534,"h":20534,"l":20533,"c":20533.5,"v":29.894}
{"ts":1667281860000,"o":20533.5,"h":20533.5,"l":20525,"c":20525.5,"v":24.075}
{"ts":1667281920000,"o":20525.5,"h":20525.5,"l":20521.5,"c":20521.5,"v":16.514}
{"ts":1667281980000,"o":20521.5,"h":20525,"l":20519,"c":20519,"v":5.886}
{"ts":1667282040000,"o":20519,"h":20523.5,"l":20517.5,"c":20523.5,"v":22.307}
{"ts":1667282100000,"o":20523.5,"h":20523.5,"l":20523,"c":20523,"v":10.79}
{"ts":1667282160000,"o":20523,"h":20523.5,"l":20516,"c":20520.5,"v":18.286}
{"ts":1667282220000,"o":20520.5,"h":20525.5,"l":20520.5,"c":20525.5,"v":10.132}
{"ts":1667282280000,"o":20525.5,"h":20525.5,"l":20522.5,"c":20523,"v":10.853}
{"ts":1667282340000,"o":20523,"h":20523,"l":20519.5,"c":20520,"v":13.172}
{"ts":1667282400000,"o":20520,"h":20520,"l":20519.5,"c":20520,"v":13.997}
{"ts":1667282460000,"o":20520,"h":20524.5,"l":20519.5,"c":20524,"v":6.554}
{"ts":1667282520000,"o":20524,"h":20527.5,"l":20524,"c":20527.5,"v":22.98}
{"ts":1667282580000,"o":20527.5,"h":20527.5,"l":20520.5,"c":20521,"v":19.814}
{"ts":1667282640000,"o":20521,"h":20524.5,"l":20515.5,"c":20524,"v":17.22}
{"ts":1667282700000,"o":20524,"h":20547,"l":20524,"c":20546.5,"v":96.69}
{"ts":1667282760000,"o":20546.5,"h":20553.5,"l":20546.5,"c":20546.5,"v":135.682}
{"ts":1667282820000,"o":20546.5,"h":20552,"l":20546.5,"c":20548.5,"v":35.164}
{"ts":1667282880000,"o":20548.5,"h":20552,"l":20548,"c":20551.5,"v":39.975}
{"ts":1667282940000,"o":20551.5,"h":20566,"l":20551.5,"c":20563.5,"v":134.926}
{"ts":1667283000000,"o":20563.5,"h":20617,"l":20563,"c":20582.5,"v":1229.757}
{"ts":1667283060000,"o":20582.5,"h":20582.5,"l":20573,"c":20579,"v":261.58}
{"ts":1667283120000,"o":20579,"h":20589.5,"l":20579,"c":20589,"v":95.703}
{"ts":1667283180000,"o":20589,"h":20593.5,"l":20589,"c":20591.5,"v":161.841}
{"ts":1667283240000,"o":20591.5,"h":20605,"l":20591.5,"c":20595,"v":117.111}
{"ts":1667283300000,"o":20595,"h":20633,"l":20594.5,"c":20624.5,"v":388.329}
{"ts":1667283360000,"o":20624.5,"h":20633,"l":20619.5,"c":20623,"v":183.273}
{"ts":1667283420000,"o":20623,"h":20642.5,"l":20622.5,"c":20639.5,"v":240.228}
{"ts":1667283480000,"o":20639.5,"h":20639.5,"l":20625,"c":20625,"v":256.17}
{"ts":1667283540000,"o":20625,"h":20634,"l":20617,"c":20630.5,"v":272.253}
{"ts":1667283600000,"o":20630.5,"h":20648.5,"l":20630.5,"c":20644.5,"v":259.637}
{"ts":1667283660000,"o":20644.5,"h":20645,"l":20637,"c":20637.5,"v":98.543}
{"ts":1667283720000,"o":20637.5,"h":20637.5,"l":20631,"c":20631.5,"v":173.661}
{"ts":1667283780000,"o":20631.5,"h":20632,"l":20621.5,"c":20630,"v":206.935}
{"ts":1667283840000,"o":20630,"h":20630.5,"l":20621,"c":20621,"v":51.365}
{"ts":1667283900000,"o":20621,"h":20623.5,"l":20613,"c":20620,"v":88.58}
{"ts":1667283960000,"o":20620,"h":20620.5,"l":20612.5,"c":20613,"v":53.096}
{"ts":1667284020000,"o":20613,"h":20613,"l":20600,"c":20603,"v":84.014}
{"ts":1667284080000,"o":20603,"h":20609,"l":20603,"c":20608.5,"v":62.738}
{"ts":1667284140000,"o":20608.5,"h":20615,"l":20604.5,"c":20604.5,"v":70.764}
{"ts":1667284200000,"o":20604.5,"h":20604.5,"l":20604,"c":20604.5,"v":74.589}
{"ts":1667284260000,"o":20604.5,"h":20617,"l":20604,"c":20617,"v":131.12}
{"ts":1667284320000,"o":20617,"h":20617,"l":20605,"c":20605,"v":59.576}
{"ts":1667284380000,"o":20605,"h":20605.5,"l":20587.5,"c":20587.5,"v":100.777}
{"ts":1667284440000,"o":20587.5,"h":20591.5,"l":20587.5,"c":20591,"v":37.761}
{"ts":1667284500000,"o":20591,"h":20596,"l":20591,"c":20596,"v":34.699}
{"ts":1667284560000,"o":20596,"h":20597.5,"l":20591.5,"c":20597.5,"v":19.677}
{"ts":1667284620000,"o":20597.5,"h":20597.5,"l":20597,"c":20597.5,"v":21.403}
{"ts":1667284680000,"o":20597.5,"h":20597.5,"l":20597,"c":20597,"v":23.091}
{"ts":1667284740000,"o":20597,"h":20600,"l":20597,"c":20599.5,"v":59.345}
{"ts":1667284800000,"o":20599.5,"h":20612,"l":20599.5,"c":20611.5,"v":32.747}
{"ts":1667284860000,"o":20611.5,"h":20614.5,"l":20611.5,"c":20614,"v":46.525}
{"ts":1667284920000,"o":20614,"h":20626,"l":20614,"c":20625.5,"v":74.883}
{"ts":1667284980000,"o":20625.5,"h":20627.5,"l":20625.5,"c":20625.5,"v":101.138}
{"ts":1667285040000,"o":20625.5,"h":20628.5,"l":20625.5,"c":20628.5,"v":35.607}
{"ts":1667285100000,"o":20628.5,"h":20628.5,"l":20624,"c":20624,"v":42.538}
{"ts":1667285160000,"o":20624,"h":20624.5,"l":20614,"c":20614.5,"v":58.59}
{"ts":1667285220000,"o":20614.5,"h":20614.5,"l":20614,"c":20614.5,"v":48.562}
{"ts":1667285280000,"o":20614.5,"h":20616,"l":20614,"c":20615.5,"v":12.575}
{"ts":1667285340000,"o":20615.5,"h":20619.5,"l":20615.5,"c":20619.5,"v":32.294}
{"ts":1667285400000,"o":20619.5,"h":20619.5,"l":20619,"c":20619,"v":8.583}
{"ts":1667285460000,"o":20619,"h":20619.5,"l":20613.5,"c":20613.5,"v":86.615}
{"ts":1667285520000,"o":20613.5,"h":20614,"l":20613.5,"c":20613.5,"v":11.982}
{"ts":1667285580000,"o":20613.5,"h":20614,"l":20613.5,"c":20613.5,"v":16.637}
{"ts":1667285640000,"o":20613.5,"h":20614,"l":20610.5,"c":20610.5,"v":27.995}
{"ts":1667285700000,"o":20610.5,"h":20611,"l":20607.5,"c":20608,"v":12.268}
{"ts":1667285760000,"o":20608,"h":20615,"l":20605.5,"c":20615,"v":51.185}
{"ts":1667285820000,"o":20615,"h":20615,"l":20614.5,"c":20614.5,"v":9.622}
{"ts":1667285880000,"o":20614.5,"h":20615,"l":20607,"c":20607.5,"v":27.054}
{"ts":1667285940000,"o":20607.5,"h":20615,"l":20607,"c":20614.5,"v":25.064}
{"ts":1667286000000,"o":20614.5,"h":20618.5,"l":20614.5,"c":20614.5,"v":60.472}
{"ts":1667286060000,"o":20614.5,"h":20615,"l":20607.5,"c":20607.5,"v":25.257}
{"ts":1667286120000,"o":20607.5,"h":20608,"l":20600,"c":20600.5,"v":36.725}
{"ts":1667286180000,"o":20600.5,"h":20603.5,"l":20600,"c":20600.5,"v":27.994}
{"ts":1667286240000,"o":20600.5,"h":20601,"l":20595.5,"c":20600,"v":36.519}
{"ts":1667286300000,"o":20600,"h":20605,"l":20600,"c":20604.5,"v":26.981}
{"ts":1667286360000,"o":20604.5,"h":20620.5,"l":20604.5,"c":20620,"v":60.08}
{"ts":1667286420000,"o":20620,"h":20623,"l":20620,"c":20622.5,"v":37.756}
{"ts":1667286480000,"o":20622.5,"h":20623,"l":20622.5,"c":20623,"v":6.486}
{"ts":1667286540000,"o":20623,"h":20625.5,"l":20622.5,"c":20625,"v":23.547}
{"ts":1667286600000,"o":20625,"h":20625.5,"l":20625,"c":20625.5,"v":5.896}
{"ts":1667286660000,"o":20625.5,"h":20625.5,"l":20625,"c":20625.5,"v":11.593}
{"ts":1667286720000,"o":20625.5,"h":20625.5,"l":20625,"c":20625,"v":15.124}
{"ts":1667286780000,"o":20625,"h":20628,"l":20625,"c":20627.5,"v":44.284}
{"ts":1667286840000,"o":20627.5,"h":20640,"l":20627.5,"c":20639.5,"v":147.041}
{"ts":1667286900000,"o":20639.5,"h":20642,"l":20630.5,"c":20630.5,"v":61.281}
{"ts":1667286960000,"o":20630.5,"h":20630.5,"l":20621.5,"c":20621.5,"v":88.206}
{"ts":1667287020000,"o":20621.5,"h":20622,"l":20608,"c":20608,"v":157.49}
{"ts":1667287080000,"o":20608,"h":20608.5,"l":20604,"c":20604,"v":33.96}
{"ts":1667287140000,"o":20604,"h":20605,"l":20601,"c":20604.5,"v":114.188}
{"ts":1667287200000,"o":20604.5,"h":20617,"l":20604.5,"c":20617,"v":76.088}
{"ts":1667287260000,"o":20617,"h":20622.5,"l":20616.5,"c":20622,"v":20.447}
{"ts":1667287320000,"o":20622,"h":20622.5,"l":20614.5,"c":20615,"v":19.138}
{"ts":1667287380000,"o":20615,"h":20615,"l":20603.5,"c":20604,"v":48.341}
{"ts":1667287440000,"o":20604,"h":20604,"l":20570.5,"c":20575,"v":233.35}
{"ts":1667287500000,"o":20575,"h":20575,"l":20569,"c":20570.5,"v":137.854}
{"ts":1667287560000,"o":20570.5,"h":20583.5,"l":20565,"c":20579.5,"v":123.121}
{"ts":1667287620000,"o":20579.5,"h":20579.5,"l":20568.5,"c":20577.5,"v":48.529}
{"ts":1667287680000,"o":20577.5,"h":20578,"l":20570,"c":20572,"v":22.229}
{"ts":1667287740000,"o":20572,"h":20572.5,"l":20557.5,"c":20558,"v":119.855}
{"ts":1667287800000,"o":20558,"h":20558,"l":20557.5,"c":20557.5,"v":83.206}
{"ts":1667287860000,"o":20557.5,"h":20558,"l":20550,"c":20550.5,"v":120.427}
{"ts":1667287920000,"o":20550.5,"h":20558,"l":20550,"c":20555,"v":72.403}
{"ts":1667287980000,"o":20555,"h":20566,"l":20555,"c":20565.5,"v":57.386}
{"ts":1667288040000,"o":20565.5,"h":20575,"l":20565.5,"c":20574.5,"v":60.09}
{"ts":1667288100000,"o":20574.5,"h":20574.5,"l":20565,"c":20570.5,"v":78.232}
{"ts":1667288160000,"o":20570.5,"h":20578.5,"l":20570,"c":20578.5,"v":55.992}
{"ts":1667288220000,"o":20578.5,"h":20578.5,"l":20578,"c":20578,"v":24.957}
{"ts":1667288280000,"o":20578,"h":20578.5,"l":20576.5,"c":20576.5,"v":26.208}
{"ts":1667288340000,"o":20576.5,"h":20577,"l":20566,"c":20566.5,"v":19.049}
{"ts":1667288400000,"o":20566.5,"h":20566.5,"l":20565.5,"c":20565.5,"v":10.928}
{"ts":1667288460000,"o":20565.5,"h":20574.5,"l":20565.5,"c":20574.5,"v":22.201}
{"ts":1667288520000,"o":20574.5,"h":20574.5,"l":20565.5,"c":20565.5,"v":43.609}
{"ts":1667288580000,"o":20565.5,"h":20573,"l":20565.5,"c":20571,"v":15.614}
{"ts":1667288640000,"o":20571,"h":20571,"l":20567,"c":20570.5,"v":10.745}
{"ts":1667288700000,"o":20570.5,"h":20570.5,"l":20570,"c":20570,"v":14.512}
{"ts":1667288760000,"o":20570,"h":20571.5,"l":20570,"c":20571,"v":22.535}
{"ts":1667288820000,"o":20571,"h":20571.5,"l":20571,"c":20571.5,"v":18.972}
{"ts":1667288880000,"o":20571.5,"h":20571.5,"l":20571,"c":20571.5,"v":9.817}
{"ts":1667288940000,"o":20571.5,"h":20571.5,"l":20570.5,"c":20571,"v":18.98}
{"ts":1667289000000,"o":20571,"h":20571,"l":20570.5,"c":20571,"v":13.675}
{"ts":1667289060000,"o":20571,"h":20571,"l":20570.5,"c":20570.5,"v":7.811}
{"ts":1667289120000,"o":20570.5,"h":20574.5,"l":20570.5,"c":20570.5,"v":25.392}
{"ts":1667289180000,"o":20570.5,"h":20574.5,"l":20570.5,"c":20574.5,"v":49.655}
{"ts":1667289240000,"o":20574.5,"h":20574.5,"l":20574,"c":20574,"v":12.728}
{"ts":1667289300000,"o":20574,"h":20574.5,"l":20570,"c":20571.5,"v":9.707}
{"ts":1667289360000,"o":20571.5,"h":20573.5,"l":20571.5,"c":20573,"v":23.604}
{"ts":1667289420000,"o":20573,"h":20576,"l":20573,"c":20575.5,"v":11.583}
{"ts":1667289480000,"o":20575.5,"h":20590.5,"l":20575.5,"c":20589.5,"v":84.78}
{"ts":1667289540000,"o":20589.5,"h":20590,"l":20589.5,"c":20589.5,"v":20.104}
{"ts":1667289600000,"o":20589.5,"h":20590,"l":20589.5,"c":20589.5,"v":17.141}
{"ts":1667289660000,"o":20589.5,"h":20593,"l":20589.5,"c":20593,"v":26.825}
{"ts":1667289720000,"o":20593,"h":20597,"l":20593,"c":20596.5,"v":37.124}
{"ts":1667289780000,"o":20596.5,"h":20605.5,"l":20596.5,"c":20601,"v":84.795}
{"ts":1667289840000,"o":20601,"h":20610,"l":20601,"c":20609.5,"v":26.46}
{"ts":1667289900000,"o":20609.5,"h":20631.5,"l":20609.5,"c":20631.5,"v":98.796}
{"ts":1667289960000,"o":20631.5,"h":20631.5,"l":20622,"c":20628,"v":139.372}
{"ts":1667290020000,"o":20628,"h":20628,"l":20611,"c":20611.5,"v":92.965}
{"ts":1667290080000,"o":20611.5,"h":20615,"l":20610,"c":20615,"v":57.983}
{"ts":1667290140000,"o":20615,"h":20615,"l":20609,"c":20609,"v":85.562}
{"ts":1667290200000,"o":20609,"h":20615,"l":20609,"c":20615,"v":24.637}
{"ts":1667290260000,"o":20615,"h":20615,"l":20612.5,"c":20613,"v":10.999}
{"ts":1667290320000,"o":20613,"h":20613,"l":20610,"c":20612.5,"v":23.827}
{"ts":1667290380000,"o":20612.5,"h":20612.5,"l":20612,"c":20612.5,"v":7.621}
{"ts":1667290440000,"o":20612.5,"h":20612.5,"l":20612,"c":20612.5,"v":12.595}
{"ts":1667290500000,"o":20612.5,"h":20612.5,"l":20610,"c":20610.5,"v":32.182}
{"ts":1667290560000,"o":20610.5,"h":20610.5,"l":20602.5,"c":20603,"v":28.631}
{"ts":1667290620000,"o":20603,"h":20605,"l":20591.5,"c":20605,"v":189.241}
{"ts":1667290680000,"o":20605,"h":20605,"l":20604.5,"c":20605,"v":43.203}
{"ts":1667290740000,"o":20605,"h":20605,"l":20598.5,"c":20599,"v":50.405}
{"ts":1667290800000,"o":20599,"h":20602.5,"l":20598.5,"c":20602,"v":25.729}
{"ts":1667290860000,"o":20602,"h":20602.5,"l":20596,"c":20596,"v":13.719}
{"ts":1667290920000,"o":20596,"h":20596.5,"l":20590.5,"c":20593,"v":21.287}
{"ts":1667290980000,"o":20593,"h":20593.5,"l":20590,"c":20590.5,"v":15.963}
{"ts":1667291040000,"o":20590.5,"h":20590.5,"l":20580,"c":20580,"v":28.942}
{"ts":1667291100000,"o":20580,"h":20580.5,"l":20570.5,"c":20571,"v":37.15}
{"ts":1667291160000,"o":20571,"h":20580,"l":20570.5,"c":20580,"v":68.165}
{"ts":1667291220000,"o":20580,"h":20584.5,"l":20579.5,"c":20584,"v":28.758}
{"ts":1667291280000,"o":20584,"h":20589,"l":20584,"c":20589,"v":18.3}
{"ts":1667291340000,"o":20589,"h":20589,"l":20580.5,"c":20580.5,"v":35.421}
{"ts":1667291400000,"o":20580.5,"h":20584.5,"l":20580.5,"c":20584.5,"v":16.747}
{"ts":1667291460000,"o":20584.5,"h":20589,"l":20584,"c":20588.5,"v":36.525}
{"ts":1667291520000,"o":20588.5,"h":20589,"l":20588.5,"c":20588.5,"v":19.788}
{"ts":1667291580000,"o":20588.5,"h":20589,"l":20588.5,"c":20589,"v":5.9}
{"ts":1667291640000,"o":20589,"h":20589,"l":20580.5,"c":20581,"v":27.658}
{"ts":1667291700000,"o":20581,"h":20584,"l":20580.5,"c":20583.5,"v":8.246}
{"ts":1667291760000,"o":20583.5,"h":20584,"l":20583.5,"c":20584,"v":6.617}
{"ts":1667291820000,"o":20584,"h":20584,"l":20583.5,"c":20583.5,"v":13.354}
{"ts":1667291880000,"o":20583.5,"h":20584,"l":20583.5,"c":20584,"v":7.511}
{"ts":1667291940000,"o":20584,"h":20584,"l":20583.5,"c":20584,"v":7.134}
{"ts":1667292000000,"o":20584,"h":20584,"l":20583.5,"c":20583.5,"v":6.575}
{"ts":1667292060000,"o":20583.5,"h":20584,"l":20583.5,"c":20583.5,"v":11.025}
{"ts":1667292120000,"o":20583.5,"h":20584,"l":20579,"c":20579,"v":26.907}
{"ts":1667292180000,"o":20579,"h":20579.5,"l":20578,"c":20578.5,"v":36.663}
{"ts":1667292240000,"o":20578.5,"h":20578.5,"l":20578,"c":20578,"v":10.228}
{"ts":1667292300000,"o":20578,"h":20578.5,"l":20578,"c":20578,"v":27.403}
{"ts":1667292360000,"o":20578,"h":20583,"l":20577,"c":20577,"v":38.507}
{"ts":1667292420000,"o":20577,"h":20577.5,"l":20577,"c":20577.5,"v":8.731}
{"ts":1667292480000,"o":20577.5,"h":20577.5,"l":20565.5,"c":20565.5,"v":86.166}
{"ts":1667292540000,"o":20565.5,"h":20566,"l":20565.5,"c":20565.5,"v":38.845}
{"ts":1667292600000,"o":20565.5,"h":20568.5,"l":20565.5,"c":20568,"v":22.074}
{"ts":1667292660000,"o":20568,"h":20573.5,"l":20568,"c":20573.5,"v":19.902}
{"ts":1667292720000,"o":20573.5,"h":20573.5,"l":20572,"c":20572,"v":18.648}
{"ts":1667292780000,"o":20572,"h":20572.5,"l":20572,"c":20572,"v":23.801}
{"ts":1667292840000,"o":20572,"h":20573.5,"l":20572,"c":20573.5,"v":24.359}
{"ts":1667292900000,"o":20573.5,"h":20573.5,"l":20567,"c":20570.5,"v":25.554}
{"ts":1667292960000,"o":20570.5,"h":20571,"l":20570.5,"c":20570.5,"v":6.315}
{"ts":1667293020000,"o":20570.5,"h":20571,"l":20570.5,"c":20570.5,"v":11.057}
{"ts":1667293080000,"o":20570.5,"h":20571,"l":20570.5,"c":20570.5,"v":2.978}
{"ts":1667293140000,"o":20570.5,"h":20571,"l":20570.5,"c":20570.5,"v":3.751}
{"ts":1667293200000,"o":20570.5,"h":20571,"l":20570.5,"c":20570.5,"v":5.333}
{"ts":1667293260000,"o":20570.5,"h":20571,"l":20570.5,"c":20570.5,"v":28.352}
{"ts":1667293320000,"o":20570.5,"h":20571,"l":20565.5,"c":20565.5,"v":32.976}
{"ts":1667293380000,"o":20565.5,"h":20566,"l":20565,"c":20565.5,"v":12.637}
{"ts":1667293440000,"o":20565.5,"h":20567.5,"l":20565,"c":20567,"v":14.719}
{"ts":1667293500000,"o":20567,"h":20579.5,"l":20567,"c":20579,"v":34.086}
{"ts":1667293560000,"o":20579,"h":20585,"l":20572.5,"c":20573,"v":127.915}
{"ts":1667293620000,"o":20573,"h":20578,"l":20570,"c":20570,"v":27.299}
{"ts":1667293680000,"o":20570,"h":20570.5,"l":20569.5,"c":20570,"v":20.318}
{"ts":1667293740000,"o":20570,"h":20570,"l":20564,"c":20564,"v":49.067}
{"ts":1667293800000,"o":20564,"h":20564.5,"l":20564,"c":20564.5,"v":11.871}
{"ts":1667293860000,"o":20564.5,"h":20564.5,"l":20561.5,"c":20561.5,"v":31.36}
{"ts":1667293920000,"o":20561.5,"h":20580,"l":20561.5,"c":20579.5,"v":32.648}
{"ts":1667293980000,"o":20579.5,"h":20589,"l":20579.5,"c":20589,"v":56.51}
{"ts":1667294040000,"o":20589,"h":20590.5,"l":20588.5,"c":20590.5,"v":54.079}
{"ts":1667294100000,"o":20590.5,"h":20593,"l":20583.5,"c":20593,"v":36.367}
{"ts":1667294160000,"o":20593,"h":20593,"l":20578,"c":20578,"v":46.107}
{"ts":1667294220000,"o":20578,"h":20587.5,"l":20578,"c":20587,"v":44.946}
{"ts":1667294280000,"o":20587,"h":20591.5,"l":20587,"c":20588,"v":22.987}
{"ts":1667294340000,"o":20588,"h":20588.5,"l":20588,"c":20588.5,"v":10.348}
{"ts":1667294400000,"o":20588.5,"h":20588.5,"l":20588,"c":20588.5,"v":6.97}
{"ts":1667294460000,"o":20588.5,"h":20588.5,"l":20577.5,"c":20578,"v":23.999}
{"ts":1667294520000,"o":20578,"h":20578,"l":20574,"c":20574.5,"v":15.912}
{"ts":1667294580000,"o":20574.5,"h":20577.5,"l":20573.5,"c":20577,"v":29.288}
{"ts":1667294640000,"o":20577,"h":20579,"l":20573.5,"c":20574,"v":8.508}
{"ts":1667294700000,"o":20574,"h":20574,"l":20573.5,"c":20574,"v":19.549}
{"ts":1667294760000,"o":20574,"h":20574,"l":20563,"c":20563,"v":68.039}
{"ts":1667294820000,"o":20563,"h":20563.5,"l":20555,"c":20559.5,"v":109.672}
{"ts":1667294880000,"o":20559.5,"h":20560,"l":20542.5,"c":20555.5,"v":163.248}
{"ts":1667294940000,"o":20555.5,"h":20557,"l":20555.5,"c":20556.5,"v":34.35}
{"ts":1667295000000,"o":20556.5,"h":20557,"l":20545,"c":20545.5,"v":129.355}
{"ts":1667295060000,"o":20545.5,"h":20565,"l":20537.5,"c":20565,"v":293.875}
{"ts":1667295120000,"o":20565,"h":20583,"l":20564.5,"c":20582.5,"v":113.421}
{"ts":1667295180000,"o":20582.5,"h":20585,"l":20575.5,"c":20584.5,"v":60.834}
{"ts":1667295240000,"o":20584.5,"h":20585,"l":20580.5,"c":20580.5,"v":42.499}
{"ts":1667295300000,"o":20580.5,"h":20584,"l":20575.5,"c":20575.5,"v":40.836}
{"ts":1667295360000,"o":20575.5,"h":20580.5,"l":20573,"c":20580,"v":26.494}
{"ts":1667295420000,"o":20580,"h":20580.5,"l":20575.5,"c":20579,"v":11.831}
{"ts":1667295480000,"o":20579,"h":20579,"l":20575.5,"c":20575.5,"v":18.905}
{"ts":1667295540000,"o":20575.5,"h":20576,"l":20570,"c":20570.5,"v":9.887}
{"ts":1667295600000,"o":20570.5,"h":20575.5,"l":20570,"c":20575,"v":12.513}
{"ts":1667295660000,"o":20575,"h":20582.5,"l":20575,"c":20582,"v":30.301}
{"ts":1667295720000,"o":20582,"h":20589,"l":20582,"c":20588,"v":47.284}
{"ts":1667295780000,"o":20588,"h":20611.5,"l":20588,"c":20611,"v":253.193}
{"ts":1667295840000,"o":20611,"h":20612.5,"l":20611,"c":20612,"v":83.285}
{"ts":1667295900000,"o":20612,"h":20637.5,"l":20612,"c":20636,"v":313.944}
{"ts":1667295960000,"o":20636,"h":20689,"l":20636,"c":20659.5,"v":1179.985}
{"ts":1667296020000,"o":20659.5,"h":20672.5,"l":20648.5,"c":20654,"v":301.258}
{"ts":1667296080000,"o":20654,"h":20654.5,"l":20636,"c":20636.5,"v":206.593}
{"ts":1667296140000,"o":20636.5,"h":20636.5,"l":20607.5,"c":20607.5,"v":186.648}
{"ts":1667296200000,"o":20607.5,"h":20622,"l":20599,"c":20599.5,"v":313.849}
{"ts":1667296260000,"o":20599.5,"h":20599.5,"l":20570.5,"c":20570.5,"v":427.784}
{"ts":1667296320000,"o":20570.5,"h":20584.5,"l":20566.5,"c":20584,"v":189.034}
{"ts":1667296380000,"o":20584,"h":20601.5,"l":20583.5,"c":20599.5,"v":108.07}
{"ts":1667296440000,"o":20599.5,"h":20600,"l":20582,"c":20584,"v":116.225}
{"ts":1667296500000,"o":20584,"h":20596.5,"l":20584,"c":20590.5,"v":69.541}
{"ts":1667296560000,"o":20590.5,"h":20593,"l":20589,"c":20590,"v":42.025}
{"ts":1667296620000,"o":20590,"h":20606,"l":20590,"c":20592,"v":316.958}
{"ts":1667296680000,"o":20592,"h":20592.5,"l":20583.5,"c":20585.5,"v":30.207}
{"ts":1667296740000,"o":20585.5,"h":20586,"l":20584.5,"c":20585,"v":22.455}
{"ts":1667296800000,"o":20585,"h":20587,"l":20572.5,"c":20572.5,"v":75.076}
{"ts":1667296860000,"o":20572.5,"h":20579.5,"l":20566,"c":20566,"v":73.214}
{"ts":1667296920000,"o":20566,"h":20577,"l":20565.5,"c":20577,"v":190.379}
{"ts":1667296980000,"o":20577,"h":20590.5,"l":20576.5,"c":20582,"v":204.649}
{"ts":1667297040000,"o":20582,"h":20582,"l":20576.5,"c":20576.5,"v":18.137}
{"ts":1667297100000,"o":20576.5,"h":20577,"l":20574,"c":20574.5,"v":49.394}
{"ts":1667297160000,"o":20574.5,"h":20579,"l":20567,"c":20578.5,"v":39.171}
{"ts":1667297220000,"o":20578.5,"h":20591.5,"l":20578.5,"c":20591,"v":48.273}
{"ts":1667297280000,"o":20591,"h":20592.5,"l":20587.5,"c":20587.5,"v":58.769}
{"ts":1667297340000,"o":20587.5,"h":20601.5,"l":20587.5,"c":20601,"v":38.139}
{"ts":1667297400000,"o":20601,"h":20614,"l":20601,"c":20613.5,"v":123.818}
{"ts":1667297460000,"o":20613.5,"h":20617.5,"l":20612.5,"c":20613,"v":53.672}
{"ts":1667297520000,"o":20613,"h":20621.5,"l":20612,"c":20616.5,"v":72.211}
{"ts":1667297580000,"o":20616.5,"h":20630,"l":20616.5,"c":20625,"v":52.82}
{"ts":1667297640000,"o":20625,"h":20630,"l":20625,"c":20629.5,"v":32.697}
{"ts":1667297700000,"o":20629.5,"h":20630,"l":20619,"c":20628,"v":55.914}
{"ts":1667297760000,"o":20628,"h":20628,"l":20612,"c":20612,"v":29.283}
{"ts":1667297820000,"o":20612,"h":20612.5,"l":20610,"c":20612,"v":23}
{"ts":1667297880000,"o":20612,"h":20612.5,"l":20602.5,"c":20605.5,"v":38.369}
{"ts":1667297940000,"o":20605.5,"h":20606,"l":20602.5,"c":20602.5,"v":28.408}
{"ts":1667298000000,"o":20602.5,"h":20612.5,"l":20602.5,"c":20612,"v":11.89}
{"ts":1667298060000,"o":20612,"h":20612.5,"l":20600.5,"c":20601,"v":12.154}
{"ts":1667298120000,"o":20601,"h":20607,"l":20596.5,"c":20607,"v":103.355}
{"ts":1667298180000,"o":20607,"h":20607,"l":20603,"c":20603,"v":14.185}
{"ts":1667298240000,"o":20603,"h":20606.5,"l":20603,"c":20606.5,"v":18.147}
{"ts":1667298300000,"o":20606.5,"h":20611,"l":20606,"c":20611,"v":19.774}
{"ts":1667298360000,"o":20611,"h":20611,"l":20602,"c":20607,"v":167.624}
{"ts":1667298420000,"o":20607,"h":20607,"l":20601,"c":20601.5,"v":6.565}
{"ts":1667298480000,"o":20601.5,"h":20601.5,"l":20596.5,"c":20597,"v":40.899}
{"ts":1667298540000,"o":20597,"h":20602,"l":20592.5,"c":20601.5,"v":52.672}
{"ts":1667298600000,"o":20601.5,"h":20604.5,"l":20598.5,"c":20598.5,"v":38.81}
{"ts":1667298660000,"o":20598.5,"h":20605,"l":20598.5,"c":20604.5,"v":56.604}
{"ts":1667298720000,"o":20604.5,"h":20605,"l":20604.5,"c":20605,"v":4.831}
{"ts":1667298780000,"o":20605,"h":20609,"l":20604.5,"c":20609,"v":10.023}
{"ts":1667298840000,"o":20609,"h":20626,"l":20608.5,"c":20625.5,"v":49.9}
{"ts":1667298900000,"o":20625.5,"h":20639,"l":20625.5,"c":20628,"v":194.841}
{"ts":1667298960000,"o":20628,"h":20639.5,"l":20623.5,"c":20623.5,"v":88.716}
{"ts":1667299020000,"o":20623.5,"h":20632.5,"l":20623,"c":20626,"v":85.086}
{"ts":1667299080000,"o":20626,"h":20629.5,"l":20622.5,"c":20629.5,"v":113.438}
{"ts":1667299140000,"o":20629.5,"h":20636.5,"l":20624.5,"c":20634.5,"v":33.878}
{"ts":1667299200000,"o":20634.5,"h":20641,"l":20626,"c":20640.5,"v":119.198}
{"ts":1667299260000,"o":20640.5,"h":20641,"l":20633,"c":20633,"v":159.793}
{"ts":1667299320000,"o":20633,"h":20633.5,"l":20625,"c":20625.5,"v":41.003}
{"ts":1667299380000,"o":20625.5,"h":20625.5,"l":20625,"c":20625,"v":59.743}
{"ts":1667299440000,"o":20625,"h":20630.5,"l":20625,"c":20630,"v":15.698}
{"ts":1667299500000,"o":20630,"h":20630.5,"l":20621.5,"c":20621.5,"v":51.187}
{"ts":1667299560000,"o":20621.5,"h":20625,"l":20621.5,"c":20624.5,"v":12.363}
{"ts":1667299620000,"o":20624.5,"h":20631.5,"l":20624.5,"c":20627,"v":32.672}
{"ts":1667299680000,"o":20627,"h":20627,"l":20617,"c":20617.5,"v":57.533}
{"ts":1667299740000,"o":20617.5,"h":20621.5,"l":20615,"c":20615.5,"v":27.495}
{"ts":1667299800000,"o":20615.5,"h":20615.5,"l":20615,"c":20615.5,"v":20.095}
{"ts":1667299860000,"o":20615.5,"h":20619,"l":20615,"c":20618.5,"v":15.563}
{"ts":1667299920000,"o":20618.5,"h":20625,"l":20618.5,"c":20625,"v":38.461}
{"ts":1667299980000,"o":20625,"h":20625,"l":20621.5,"c":20622,"v":12.589}
{"ts":1667300040000,"o":20622,"h":20622,"l":20621.5,"c":20621.5,"v":4.538}
{"ts":1667300100000,"o":20621.5,"h":20622,"l":20621.5,"c":20622,"v":15.49}
{"ts":1667300160000,"o":20622,"h":20622,"l":20621.5,"c":20622,"v":14.714}
{"ts":1667300220000,"o":20622,"h":20622.5,"l":20621.5,"c":20622,"v":2.972}
{"ts":1667300280000,"o":20622,"h":20622.5,"l":20613.5,"c":20613.5,"v":58.924}
{"ts":1667300340000,"o":20613.5,"h":20614,"l":20607,"c":20607.5,"v":38.834}
{"ts":1667300400000,"o":20607.5,"h":20609,"l":20600,"c":20600.5,"v":43.235}
{"ts":1667300460000,"o":20600.5,"h":20600.5,"l":20592,"c":20593,"v":115.465}
{"ts":1667300520000,"o":20593,"h":20593,"l":20578,"c":20580.5,"v":116.122}
{"ts":1667300580000,"o":20580.5,"h":20587.5,"l":20580.5,"c":20587.5,"v":49.261}
{"ts":1667300640000,"o":20587.5,"h":20587.5,"l":20582.5,"c":20585,"v":48.659}
{"ts":1667300700000,"o":20585,"h":20585.5,"l":20574,"c":20574.5,"v":68.162}
{"ts":1667300760000,"o":20574.5,"h":20585.5,"l":20573,"c":20585.5,"v":134.799}
{"ts":1667300820000,"o":20585.5,"h":20585.5,"l":20582.5,"c":20585,"v":39.162}
{"ts":1667300880000,"o":20585,"h":20598.5,"l":20585,"c":20591.5,"v":51.432}
{"ts":1667300940000,"o":20591.5,"h":20591.5,"l":20578,"c":20578,"v":56.321}
{"ts":1667301000000,"o":20578,"h":20580.5,"l":20572.5,"c":20573,"v":42.358}
{"ts":1667301060000,"o":20573,"h":20574.5,"l":20559.5,"c":20563,"v":232.595}
{"ts":1667301120000,"o":20563,"h":20563,"l":20555.5,"c":20556,"v":131.487}
{"ts":1667301180000,"o":20556,"h":20556,"l":20547,"c":20548,"v":135.805}
{"ts":1667301240000,"o":20548,"h":20548,"l":20535,"c":20542.5,"v":232.128}
{"ts":1667301300000,"o":20542.5,"h":20552,"l":20535,"c":20535,"v":94.072}
{"ts":1667301360000,"o":20535,"h":20535.5,"l":20502.5,"c":20513.5,"v":542.571}
{"ts":1667301420000,"o":20513.5,"h":20513.5,"l":20475.5,"c":20501.5,"v":468.274}
{"ts":1667301480000,"o":20501.5,"h":20508,"l":20486,"c":20494.5,"v":216.771}
{"ts":1667301540000,"o":20494.5,"h":20515.5,"l":20494,"c":20515,"v":123.487}
{"ts":1667301600000,"o":20515,"h":20525,"l":20515,"c":20525,"v":114.033}
{"ts":1667301660000,"o":20525,"h":20541,"l":20524.5,"c":20533.5,"v":203.251}
{"ts":1667301720000,"o":20533.5,"h":20539.5,"l":20533,"c":20533.5,"v":102.061}
{"ts":1667301780000,"o":20533.5,"h":20533.5,"l":20521.5,"c":20522,"v":44.561}
{"ts":1667301840000,"o":20522,"h":20522,"l":20500,"c":20507,"v":147.124}
{"ts":1667301900000,"o":20507,"h":20525,"l":20505.5,"c":20508.5,"v":98.001}
{"ts":1667301960000,"o":20508.5,"h":20515,"l":20501,"c":20501,"v":35.685}
{"ts":1667302020000,"o":20501,"h":20513,"l":20501,"c":20513,"v":67.887}
{"ts":1667302080000,"o":20513,"h":20513,"l":20501.5,"c":20501.5,"v":54.884}
{"ts":1667302140000,"o":20501.5,"h":20512.5,"l":20501.5,"c":20512.5,"v":41.144}
{"ts":1667302200000,"o":20512.5,"h":20514.5,"l":20512,"c":20514.5,"v":24.426}
{"ts":1667302260000,"o":20514.5,"h":20525,"l":20510,"c":20524.5,"v":85.374}
{"ts":1667302320000,"o":20524.5,"h":20535.5,"l":20524.5,"c":20532.5,"v":166.745}
{"ts":1667302380000,"o":20532.5,"h":20540,"l":20532,"c":20539.5,"v":40.917}
{"ts":1667302440000,"o":20539.5,"h":20540.5,"l":20536.5,"c":20540.5,"v":165.063}
{"ts":1667302500000,"o":20540.5,"h":20540.5,"l":20531,"c":20531.5,"v":41.384}
{"ts":1667302560000,"o":20531.5,"h":20532,"l":20521.5,"c":20521.5,"v":77.456}
{"ts":1667302620000,"o":20521.5,"h":20522,"l":20515.5,"c":20520.5,"v":58.531}
{"ts":1667302680000,"o":20520.5,"h":20521,"l":20510,"c":20514,"v":43.062}
{"ts":1667302740000,"o":20514,"h":20522,"l":20514,"c":20519.5,"v":61.732}
{"ts":1667302800000,"o":20519.5,"h":20524,"l":20516.5,"c":20523.5,"v":43.872}
{"ts":1667302860000,"o":20523.5,"h":20526.5,"l":20523.5,"c":20526,"v":23.563}
{"ts":1667302920000,"o":20526,"h":20526.5,"l":20521,"c":20522.5,"v":17.322}
{"ts":1667302980000,"o":20522.5,"h":20526,"l":20522.5,"c":20522.5,"v":11.088}
{"ts":1667303040000,"o":20522.5,"h":20526,"l":20522.5,"c":20526,"v":6.1}
{"ts":1667303100000,"o":20526,"h":20533,"l":20525,"c":20532.5,"v":23.763}
{"ts":1667303160000,"o":20532.5,"h":20539.5,"l":20532.5,"c":20535,"v":18.687}
{"ts":1667303220000,"o":20535,"h":20535.5,"l":20535,"c":20535.5,"v":19.797}
{"ts":1667303280000,"o":20535.5,"h":20537,"l":20531.5,"c":20537,"v":42.535}
{"ts":1667303340000,"o":20537,"h":20537,"l":20536.5,"c":20536.5,"v":17.11}
{"ts":1667303400000,"o":20536.5,"h":20537,"l":20531,"c":20531.5,"v":13.272}
{"ts":1667303460000,"o":20531.5,"h":20535,"l":20531,"c":20535,"v":6.777}
{"ts":1667303520000,"o":20535,"h":20535,"l":20534.5,"c":20534.5,"v":7.6}
{"ts":1667303580000,"o":20534.5,"h":20535,"l":20534.5,"c":20535,"v":5.537}
{"ts":1667303640000,"o":20535,"h":20536,"l":20534.5,"c":20535.5,"v":6.455}
{"ts":1667303700000,"o":20535.5,"h":20537,"l":20535.5,"c":20536,"v":10.604}
{"ts":1667303760000,"o":20536,"h":20536,"l":20501,"c":20505,"v":218.09}
{"ts":1667303820000,"o":20505,"h":20513.5,"l":20504.5,"c":20513.5,"v":38.794}
{"ts":1667303880000,"o":20513.5,"h":20518.5,"l":20513.5,"c":20518.5,"v":13.76}
{"ts":1667303940000,"o":20518.5,"h":20518.5,"l":20517.5,"c":20518,"v":39.518}
{"ts":1667304000000,"o":20518,"h":20529,"l":20517.5,"c":20529,"v":36.856}
{"ts":1667304060000,"o":20529,"h":20531.5,"l":20522.5,"c":20522.5,"v":28.53}
{"ts":1667304120000,"o":20522.5,"h":20523,"l":20516.5,"c":20522.5,"v":15.457}
{"ts":1667304180000,"o":20522.5,"h":20522.5,"l":20512,"c":20512.5,"v":33.834}
{"ts":1667304240000,"o":20512.5,"h":20512.5,"l":20502,"c":20502.5,"v":74.782}
{"ts":1667304300000,"o":20502.5,"h":20505,"l":20482,"c":20485.5,"v":356.002}
{"ts":1667304360000,"o":20485.5,"h":20493.5,"l":20466.5,"c":20471,"v":256.598}
{"ts":1667304420000,"o":20471,"h":20481.5,"l":20471,"c":20481.5,"v":116.257}
{"ts":1667304480000,"o":20481.5,"h":20489.5,"l":20481,"c":20488.5,"v":46.637}
{"ts":1667304540000,"o":20488.5,"h":20492,"l":20485,"c":20492,"v":40.162}
{"ts":1667304600000,"o":20492,"h":20507,"l":20491.5,"c":20507,"v":53.313}
{"ts":1667304660000,"o":20507,"h":20511.5,"l":20506.5,"c":20511,"v":37.826}
{"ts":1667304720000,"o":20511,"h":20515.5,"l":20511,"c":20515,"v":28.58}
{"ts":1667304780000,"o":20515,"h":20523.5,"l":20515,"c":20523.5,"v":53.911}
{"ts":1667304840000,"o":20523.5,"h":20523.5,"l":20513,"c":20519.5,"v":31.033}
{"ts":1667304900000,"o":20519.5,"h":20527,"l":20519.5,"c":20526.5,"v":34.034}
{"ts":1667304960000,"o":20526.5,"h":20534.5,"l":20524,"c":20525.5,"v":37.199}
{"ts":1667305020000,"o":20525.5,"h":20532.5,"l":20525.5,"c":20532,"v":15.767}
{"ts":1667305080000,"o":20532,"h":20533,"l":20532,"c":20532.5,"v":16.896}
{"ts":1667305140000,"o":20532.5,"h":20534,"l":20530,"c":20530.5,"v":32.666}
{"ts":1667305200000,"o":20530.5,"h":20533,"l":20530,"c":20533,"v":22.197}
{"ts":1667305260000,"o":20533,"h":20533,"l":20515.5,"c":20519.5,"v":153.86}
{"ts":1667305320000,"o":20519.5,"h":20524.5,"l":20519.5,"c":20524,"v":98.612}
{"ts":1667305380000,"o":20524,"h":20534,"l":20524,"c":20533.5,"v":49.366}
{"ts":1667305440000,"o":20533.5,"h":20538,"l":20533.5,"c":20537.5,"v":71.295}
{"ts":1667305500000,"o":20537.5,"h":20538,"l":20537.5,"c":20538,"v":40.149}
{"ts":1667305560000,"o":20538,"h":20538,"l":20534,"c":20537,"v":43.316}
{"ts":1667305620000,"o":20537,"h":20538.5,"l":20536.5,"c":20538.5,"v":19.534}
{"ts":1667305680000,"o":20538.5,"h":20538.5,"l":20527,"c":20527.5,"v":28.736}
{"ts":1667305740000,"o":20527.5,"h":20530,"l":20525,"c":20529.5,"v":36.683}
{"ts":1667305800000,"o":20529.5,"h":20537,"l":20529.5,"c":20537,"v":27.288}
{"ts":1667305860000,"o":20537,"h":20537,"l":20532,"c":20532.5,"v":72.258}
{"ts":1667305920000,"o":20532.5,"h":20539,"l":20532,"c":20539,"v":33.345}
{"ts":1667305980000,"o":20539,"h":20540.5,"l":20538.5,"c":20540.5,"v":28.772}
{"ts":1667306040000,"o":20540.5,"h":20549,"l":20540.5,"c":20549,"v":162.427}
{"ts":1667306100000,"o":20549,"h":20559.5,"l":20548.5,"c":20554,"v":246.66}
{"ts":1667306160000,"o":20554,"h":20554,"l":20545,"c":20545.5,"v":32.376}
{"ts":1667306220000,"o":20545.5,"h":20548,"l":20543.5,"c":20548,"v":28.941}
{"ts":1667306280000,"o":20548,"h":20549.5,"l":20547.5,"c":20549,"v":17.357}
{"ts":1667306340000,"o":20549,"h":20550,"l":20542,"c":20542.5,"v":40.715}
{"ts":1667306400000,"o":20542.5,"h":20542.5,"l":20542,"c":20542,"v":21.154}
{"ts":1667306460000,"o":20542,"h":20542.5,"l":20542,"c":20542.5,"v":37.873}
{"ts":1667306520000,"o":20542.5,"h":20542.5,"l":20540.5,"c":20541,"v":14.389}
{"ts":1667306580000,"o":20541,"h":20541,"l":20540.5,"c":20540.5,"v":27.251}
{"ts":1667306640000,"o":20540.5,"h":20541,"l":20540.5,"c":20540.5,"v":14.166}
{"ts":1667306700000,"o":20540.5,"h":20542.5,"l":20540.5,"c":20542,"v":15.519}
{"ts":1667306760000,"o":20542,"h":20555,"l":20542,"c":20555,"v":60.224}
{"ts":1667306820000,"o":20555,"h":20555,"l":20554.5,"c":20554.5,"v":16.867}
{"ts":1667306880000,"o":20554.5,"h":20557.5,"l":20554.5,"c":20557.5,"v":23.998}
{"ts":1667306940000,"o":20557.5,"h":20557.5,"l":20554,"c":20554.5,"v":43.053}
{"ts":1667307000000,"o":20554.5,"h":20555,"l":20542.5,"c":20554.5,"v":86.279}
{"ts":1667307060000,"o":20554.5,"h":20555,"l":20540.5,"c":20544.5,"v":34.277}
{"ts":1667307120000,"o":20544.5,"h":20547,"l":20526.5,"c":20528,"v":73.476}
{"ts":1667307180000,"o":20528,"h":20530.5,"l":20528,"c":20530,"v":38.403}
{"ts":1667307240000,"o":20530,"h":20530.5,"l":20524,"c":20524.5,"v":47.212}
{"ts":1667307300000,"o":20524.5,"h":20524.5,"l":20523.5,"c":20524,"v":24.634}
{"ts":1667307360000,"o":20524,"h":20524,"l":20515,"c":20515.5,"v":83.493}
{"ts":1667307420000,"o":20515.5,"h":20537.5,"l":20514,"c":20537.5,"v":99.346}
{"ts":1667307480000,"o":20537.5,"h":20540,"l":20537,"c":20539.5,"v":25.303}
{"ts":1667307540000,"o":20539.5,"h":20540,"l":20535,"c":20535.5,"v":29.64}
{"ts":1667307600000,"o":20535.5,"h":20535.5,"l":20530.5,"c":20530.5,"v":17.349}
{"ts":1667307660000,"o":20530.5,"h":20530.5,"l":20525,"c":20525.5,"v":14.997}
{"ts":1667307720000,"o":20525.5,"h":20525.5,"l":20521.5,"c":20521.5,"v":21.802}
{"ts":1667307780000,"o":20521.5,"h":20522,"l":20520,"c":20520,"v":22.429}
{"ts":1667307840000,"o":20520,"h":20520.5,"l":20515,"c":20515.5,"v":12.921}
{"ts":1667307900000,"o":20515.5,"h":20515.5,"l":20513.5,"c":20513.5,"v":30.599}
{"ts":1667307960000,"o":20513.5,"h":20516.5,"l":20513.5,"c":20516,"v":146.956}
{"ts":1667308020000,"o":20516,"h":20522,"l":20516,"c":20521.5,"v":43.346}
{"ts":1667308080000,"o":20521.5,"h":20523,"l":20521.5,"c":20523,"v":10.252}
{"ts":1667308140000,"o":20523,"h":20523,"l":20515.5,"c":20515.5,"v":8.942}
{"ts":1667308200000,"o":20515.5,"h":20532,"l":20515.5,"c":20531.5,"v":40.525}
{"ts":1667308260000,"o":20531.5,"h":20532,"l":20525,"c":20525.5,"v":10.612}
{"ts":1667308320000,"o":20525.5,"h":20525.5,"l":20517,"c":20517.5,"v":20.609}
{"ts":1667308380000,"o":20517.5,"h":20517.5,"l":20515,"c":20515.5,"v":18.889}
{"ts":1667308440000,"o":20515.5,"h":20515.5,"l":20515,"c":20515.5,"v":12.396}
{"ts":1667308500000,"o":20515.5,"h":20515.5,"l":20515,"c":20515.5,"v":6.538}
{"ts":1667308560000,"o":20515.5,"h":20515.5,"l":20515,"c":20515.5,"v":5.95}
{"ts":1667308620000,"o":20515.5,"h":20515.5,"l":20511.5,"c":20515,"v":25.962}
{"ts":1667308680000,"o":20515,"h":20526.5,"l":20515,"c":20526,"v":30.652}
{"ts":1667308740000,"o":20526,"h":20526.5,"l":20526,"c":20526,"v":19.88}
{"ts":1667308800000,"o":20526,"h":20539.5,"l":20526,"c":20539.5,"v":73.148}
{"ts":1667308860000,"o":20539.5,"h":20539.5,"l":20534.5,"c":20534.5,"v":40.191}
{"ts":1667308920000,"o":20534.5,"h":20535,"l":20534.5,"c":20534.5,"v":6.334}
{"ts":1667308980000,"o":20534.5,"h":20535,"l":20534.5,"c":20535,"v":16.403}
{"ts":1667309040000,"o":20535,"h":20535,"l":20520.5,"c":20521,"v":32.674}
{"ts":1667309100000,"o":20521,"h":20521,"l":20517.5,"c":20518,"v":12.736}
{"ts":1667309160000,"o":20518,"h":20518,"l":20510,"c":20510.5,"v":39.697}
{"ts":1667309220000,"o":20510.5,"h":20510.5,"l":20503.5,"c":20503.5,"v":72.546}
{"ts":1667309280000,"o":20503.5,"h":20517.5,"l":20503,"c":20517.5,"v":38.827}
{"ts":1667309340000,"o":20517.5,"h":20524,"l":20517,"c":20518,"v":28.944}
{"ts":1667309400000,"o":20518,"h":20530,"l":20517.5,"c":20528,"v":94.067}
{"ts":1667309460000,"o":20528,"h":20546,"l":20513.5,"c":20514,"v":166.468}
{"ts":1667309520000,"o":20514,"h":20529.5,"l":20500,"c":20529.5,"v":141.56}
{"ts":1667309580000,"o":20529.5,"h":20538,"l":20529,"c":20530.5,"v":49.406}
{"ts":1667309640000,"o":20530.5,"h":20535,"l":20517,"c":20531,"v":61.461}
{"ts":1667309700000,"o":20531,"h":20539,"l":20518,"c":20518.5,"v":85.368}
{"ts":1667309760000,"o":20518.5,"h":20518.5,"l":20505,"c":20515,"v":55.432}
{"ts":1667309820000,"o":20515,"h":20518.5,"l":20511,"c":20511.5,"v":24.232}
{"ts":1667309880000,"o":20511.5,"h":20511.5,"l":20500,"c":20500.5,"v":69.863}
{"ts":1667309940000,"o":20500.5,"h":20510,"l":20492.5,"c":20500.5,"v":244.466}
{"ts":1667310000000,"o":20500.5,"h":20510,"l":20500,"c":20504,"v":42.153}
{"ts":1667310060000,"o":20504,"h":20504,"l":20452,"c":20476.5,"v":559.623}
{"ts":1667310120000,"o":20476.5,"h":20476.5,"l":20418,"c":20444.5,"v":829.14}
{"ts":1667310180000,"o":20444.5,"h":20446,"l":20412.5,"c":20438.5,"v":441.965}
{"ts":1667310240000,"o":20438.5,"h":20453.5,"l":20437,"c":20442,"v":250.871}
{"ts":1667310300000,"o":20442,"h":20446.5,"l":20390,"c":20390,"v":709.912}
{"ts":1667310360000,"o":20390,"h":20411,"l":20373.5,"c":20379.5,"v":589.251}
{"ts":1667310420000,"o":20379.5,"h":20406,"l":20353.5,"c":20359,"v":761.27}
{"ts":1667310480000,"o":20359,"h":20374.5,"l":20349.5,"c":20365,"v":650.744}
{"ts":1667310540000,"o":20365,"h":20394,"l":20364.5,"c":20376,"v":495.644}
{"ts":1667310600000,"o":20376,"h":20390,"l":20365,"c":20381,"v":251.186}
{"ts":1667310660000,"o":20381,"h":20381,"l":20355,"c":20375,"v":276.114}
{"ts":1667310720000,"o":20375,"h":20418,"l":20374.5,"c":20415,"v":394.556}
{"ts":1667310780000,"o":20415,"h":20418,"l":20391.5,"c":20391.5,"v":281.541}
{"ts":1667310840000,"o":20391.5,"h":20416.5,"l":20390.5,"c":20411,"v":112.32}
{"ts":1667310900000,"o":20411,"h":20427.5,"l":20402,"c":20424,"v":264.86}
{"ts":1667310960000,"o":20424,"h":20424.5,"l":20413,"c":20416.5,"v":248.378}
{"ts":1667311020000,"o":20416.5,"h":20418.5,"l":20407.5,"c":20418.5,"v":169.669}
{"ts":1667311080000,"o":20418.5,"h":20419.5,"l":20403,"c":20405.5,"v":95.092}
{"ts":1667311140000,"o":20405.5,"h":20417,"l":20405.5,"c":20417,"v":66.64}
{"ts":1667311200000,"o":20417,"h":20420,"l":20362.5,"c":20389,"v":1158.282}
{"ts":1667311260000,"o":20389,"h":20398,"l":20363,"c":20382.5,"v":328.877}
{"ts":1667311320000,"o":20382.5,"h":20394.5,"l":20379,"c":20387,"v":158.696}
{"ts":1667311380000,"o":20387,"h":20393,"l":20375.5,"c":20393,"v":148.138}
{"ts":1667311440000,"o":20393,"h":20393,"l":20373.5,"c":20374,"v":117.405}
{"ts":1667311500000,"o":20374,"h":20380,"l":20351.5,"c":20370.5,"v":351.441}
{"ts":1667311560000,"o":20370.5,"h":20375,"l":20358,"c":20360.5,"v":213.527}
{"ts":1667311620000,"o":20360.5,"h":20378,"l":20355.5,"c":20356,"v":284.416}
{"ts":1667311680000,"o":20356,"h":20371,"l":20327.5,"c":20366.5,"v":640.965}
{"ts":1667311740000,"o":20366.5,"h":20370,"l":20348,"c":20348,"v":162.868}
{"ts":1667311800000,"o":20348,"h":20365,"l":20343,"c":20364.5,"v":117.413}
{"ts":1667311860000,"o":20364.5,"h":20368.5,"l":20353,"c":20359.5,"v":184.186}
{"ts":1667311920000,"o":20359.5,"h":20359.5,"l":20335,"c":20341,"v":484.613}
{"ts":1667311980000,"o":20341,"h":20361.5,"l":20318,"c":20357,"v":355.262}
{"ts":1667312040000,"o":20357,"h":20380,"l":20355,"c":20379.5,"v":244.836}
{"ts":1667312100000,"o":20379.5,"h":20396,"l":20377,"c":20394.5,"v":393.727}
{"ts":1667312160000,"o":20394.5,"h":20419.5,"l":20394,"c":20419,"v":361.07}
{"ts":1667312220000,"o":20419,"h":20431,"l":20413,"c":20427,"v":370.456}
{"ts":1667312280000,"o":20427,"h":20435,"l":20422.5,"c":20424,"v":244.844}
{"ts":1667312340000,"o":20424,"h":20424,"l":20409.5,"c":20410,"v":114.937}
{"ts":1667312400000,"o":20410,"h":20414.5,"l":20383,"c":20414.5,"v":249.533}
{"ts":1667312460000,"o":20414.5,"h":20438,"l":20414.5,"c":20437.5,"v":409.119}
{"ts":1667312520000,"o":20437.5,"h":20438,"l":20424,"c":20435,"v":148.901}
{"ts":1667312580000,"o":20435,"h":20451,"l":20435,"c":20450,"v":397.278}
{"ts":1667312640000,"o":20450,"h":20450,"l":20433.5,"c":20433.5,"v":175.936}
{"ts":1667312700000,"o":20433.5,"h":20434,"l":20420.5,"c":20420.5,"v":131.9}
{"ts":1667312760000,"o":20420.5,"h":20421,"l":20411.5,"c":20420,"v":92.199}
{"ts":1667312820000,"o":20420,"h":20433,"l":20412,"c":20432.5,"v":121.821}
{"ts":1667312880000,"o":20432.5,"h":20440,"l":20432.5,"c":20439.5,"v":75.107}
{"ts":1667312940000,"o":20439.5,"h":20445,"l":20439.5,"c":20444.5,"v":67.49}
{"ts":1667313000000,"o":20444.5,"h":20453,"l":20435,"c":20435.5,"v":169.864}
{"ts":1667313060000,"o":20435.5,"h":20440,"l":20435,"c":20435.5,"v":75.423}
{"ts":1667313120000,"o":20435.5,"h":20436.5,"l":20432,"c":20432,"v":22.316}
{"ts":1667313180000,"o":20432,"h":20442.5,"l":20428,"c":20441.5,"v":84.216}
{"ts":1667313240000,"o":20441.5,"h":20470,"l":20438,"c":20469.5,"v":189.702}
{"ts":1667313300000,"o":20469.5,"h":20472.5,"l":20459.5,"c":20459.5,"v":145.276}
{"ts":1667313360000,"o":20459.5,"h":20468.5,"l":20455.5,"c":20464,"v":86.537}
{"ts":1667313420000,"o":20464,"h":20465,"l":20455,"c":20455,"v":60.294}
{"ts":1667313480000,"o":20455,"h":20455.5,"l":20446,"c":20446,"v":82.38}
{"ts":1667313540000,"o":20446,"h":20446.5,"l":20420,"c":20421.5,"v":119.145}
{"ts":1667313600000,"o":20421.5,"h":20425.5,"l":20401,"c":20413,"v":231.62}
{"ts":1667313660000,"o":20413,"h":20422,"l":20401.5,"c":20412,"v":110.705}
{"ts":1667313720000,"o":20412,"h":20417.5,"l":20401,"c":20417.5,"v":131.263}
{"ts":1667313780000,"o":20417.5,"h":20419,"l":20405.5,"c":20408.5,"v":44.317}
{"ts":1667313840000,"o":20408.5,"h":20413.5,"l":20401,"c":20407,"v":96.596}
{"ts":1667313900000,"o":20407,"h":20417.5,"l":20400,"c":20417.5,"v":111.156}
{"ts":1667313960000,"o":20417.5,"h":20423,"l":20406.5,"c":20406.5,"v":55.944}
{"ts":1667314020000,"o":20406.5,"h":20406.5,"l":20391.5,"c":20392.5,"v":146.615}
{"ts":1667314080000,"o":20392.5,"h":20406.5,"l":20392,"c":20406,"v":36.024}
{"ts":1667314140000,"o":20406,"h":20406.5,"l":20395,"c":20404.5,"v":50.506}
{"ts":1667314200000,"o":20404.5,"h":20413,"l":20401,"c":20411,"v":32.437}
{"ts":1667314260000,"o":20411,"h":20411,"l":20390,"c":20390.5,"v":80.25}
{"ts":1667314320000,"o":20390.5,"h":20398.5,"l":20387,"c":20398,"v":86.275}
{"ts":1667314380000,"o":20398,"h":20403.5,"l":20398,"c":20403.5,"v":33.789}
{"ts":1667314440000,"o":20403.5,"h":20413.5,"l":20403,"c":20413,"v":63.387}
{"ts":1667314500000,"o":20413,"h":20416.5,"l":20401,"c":20401.5,"v":61.974}
{"ts":1667314560000,"o":20401.5,"h":20411.5,"l":20401,"c":20411.5,"v":35.568}
{"ts":1667314620000,"o":20411.5,"h":20411.5,"l":20395,"c":20395.5,"v":61.783}
{"ts":1667314680000,"o":20395.5,"h":20398,"l":20378,"c":20385,"v":136.538}
{"ts":1667314740000,"o":20385,"h":20394.5,"l":20384.5,"c":20393.5,"v":54.852}
{"ts":1667314800000,"o":20393.5,"h":20403.5,"l":20391.5,"c":20400.5,"v":102.337}
{"ts":1667314860000,"o":20400.5,"h":20400.5,"l":20386,"c":20388,"v":54.827}
{"ts":1667314920000,"o":20388,"h":20400,"l":20387.5,"c":20399.5,"v":40.117}
{"ts":1667314980000,"o":20399.5,"h":20421,"l":20399.5,"c":20415.5,"v":141.494}
{"ts":1667315040000,"o":20415.5,"h":20429.5,"l":20415.5,"c":20429.5,"v":127.989}
{"ts":1667315100000,"o":20429.5,"h":20433.5,"l":20423,"c":20430,"v":91.296}
{"ts":1667315160000,"o":20430,"h":20430,"l":20416.5,"c":20420,"v":41.429}
{"ts":1667315220000,"o":20420,"h":20420,"l":20413.5,"c":20417.5,"v":18.302}
{"ts":1667315280000,"o":20417.5,"h":20418,"l":20403,"c":20416,"v":46.061}
{"ts":1667315340000,"o":20416,"h":20424.5,"l":20416,"c":20424,"v":27.383}
{"ts":1667315400000,"o":20424,"h":20430,"l":20424,"c":20429.5,"v":44.349}
{"ts":1667315460000,"o":20429.5,"h":20430,"l":20429.5,"c":20429.5,"v":21.186}
{"ts":1667315520000,"o":20429.5,"h":20438,"l":20429.5,"c":20437.5,"v":38.034}
{"ts":1667315580000,"o":20437.5,"h":20444,"l":20437.5,"c":20443.5,"v":80.077}
{"ts":1667315640000,"o":20443.5,"h":20444,"l":20443.5,"c":20443.5,"v":27.659}
{"ts":1667315700000,"o":20443.5,"h":20445,"l":20433.5,"c":20433.5,"v":126.456}
{"ts":1667315760000,"o":20433.5,"h":20447.5,"l":20433.5,"c":20447.5,"v":73.605}
{"ts":1667315820000,"o":20447.5,"h":20447.5,"l":20444,"c":20444.5,"v":44.843}
{"ts":1667315880000,"o":20444.5,"h":20444.5,"l":20433.5,"c":20441,"v":55.185}
{"ts":1667315940000,"o":20441,"h":20441.5,"l":20420.5,"c":20421,"v":43.124}
{"ts":1667316000000,"o":20421,"h":20425,"l":20421,"c":20424.5,"v":35.155}
{"ts":1667316060000,"o":20424.5,"h":20440,"l":20424.5,"c":20439.5,"v":19.497}
{"ts":1667316120000,"o":20439.5,"h":20443,"l":20436.5,"c":20441,"v":32.791}
{"ts":1667316180000,"o":20441,"h":20441,"l":20435,"c":20435.5,"v":11.224}
{"ts":1667316240000,"o":20435.5,"h":20435.5,"l":20430,"c":20430.5,"v":13.542}
{"ts":1667316300000,"o":20430.5,"h":20430.5,"l":20423,"c":20424.5,"v":28.548}
{"ts":1667316360000,"o":20424.5,"h":20433.5,"l":20424.5,"c":20433.5,"v":15.466}
{"ts":1667316420000,"o":20433.5,"h":20433.5,"l":20433,"c":20433.5,"v":16.696}
{"ts":1667316480000,"o":20433.5,"h":20440,"l":20433,"c":20439.5,"v":14.251}
{"ts":1667316540000,"o":20439.5,"h":20441.5,"l":20439.5,"c":20441,"v":20.564}
{"ts":1667316600000,"o":20441,"h":20451.5,"l":20441,"c":20451.5,"v":28.151}
{"ts":1667316660000,"o":20451.5,"h":20451.5,"l":20443,"c":20443.5,"v":38.633}
{"ts":1667316720000,"o":20443.5,"h":20443.5,"l":20434,"c":20434,"v":27.82}
{"ts":1667316780000,"o":20434,"h":20434.5,"l":20430,"c":20430.5,"v":17.749}
{"ts":1667316840000,"o":20430.5,"h":20430.5,"l":20430,"c":20430.5,"v":30.202}
{"ts":1667316900000,"o":20430.5,"h":20438.5,"l":20430,"c":20430.5,"v":32.52}
{"ts":1667316960000,"o":20430.5,"h":20430.5,"l":20425,"c":20425.5,"v":32.925}
{"ts":1667317020000,"o":20425.5,"h":20425.5,"l":20425,"c":20425,"v":25.835}
{"ts":1667317080000,"o":20425,"h":20425.5,"l":20401.5,"c":20410.5,"v":136.541}
{"ts":1667317140000,"o":20410.5,"h":20410.5,"l":20388,"c":20394,"v":102.714}
{"ts":1667317200000,"o":20394,"h":20406,"l":20394,"c":20405.5,"v":73.023}
{"ts":1667317260000,"o":20405.5,"h":20406,"l":20401,"c":20403,"v":27.457}
{"ts":1667317320000,"o":20403,"h":20416,"l":20403,"c":20407.5,"v":42.847}
{"ts":1667317380000,"o":20407.5,"h":20407.5,"l":20399,"c":20402,"v":102.369}
{"ts":1667317440000,"o":20402,"h":20405,"l":20396,"c":20396,"v":48.272}
{"ts":1667317500000,"o":20396,"h":20396.5,"l":20392.5,"c":20396,"v":91.763}
{"ts":1667317560000,"o":20396,"h":20405,"l":20395.5,"c":20405,"v":116.878}
{"ts":1667317620000,"o":20405,"h":20409.5,"l":20402.5,"c":20407,"v":82.49}
{"ts":1667317680000,"o":20407,"h":20408,"l":20404.5,"c":20406.5,"v":15.871}
{"ts":1667317740000,"o":20406.5,"h":20408.5,"l":20406.5,"c":20408.5,"v":15.806}
{"ts":1667317800000,"o":20408.5,"h":20408.5,"l":20405.5,"c":20406,"v":5.146}
{"ts":1667317860000,"o":20406,"h":20406,"l":20405.5,"c":20406,"v":5.593}
{"ts":1667317920000,"o":20406,"h":20406,"l":20395.5,"c":20396,"v":26.277}
{"ts":1667317980000,"o":20396,"h":20405.5,"l":20395.5,"c":20405.5,"v":43.334}
{"ts":1667318040000,"o":20405.5,"h":20405.5,"l":20400.5,"c":20405,"v":16.706}
{"ts":1667318100000,"o":20405,"h":20405.5,"l":20402.5,"c":20403,"v":12.723}
{"ts":1667318160000,"o":20403,"h":20406,"l":20398.5,"c":20405.5,"v":37.402}
{"ts":1667318220000,"o":20405.5,"h":20422.5,"l":20405.5,"c":20422.5,"v":74.563}
{"ts":1667318280000,"o":20422.5,"h":20441.5,"l":20422,"c":20441.5,"v":134.199}
{"ts":1667318340000,"o":20441.5,"h":20441.5,"l":20437.5,"c":20438,"v":86.179}
{"ts":1667318400000,"o":20438,"h":20440,"l":20431.5,"c":20439.5,"v":83.481}
{"ts":1667318460000,"o":20439.5,"h":20441,"l":20431,"c":20431,"v":87.472}
{"ts":1667318520000,"o":20431,"h":20434,"l":20429,"c":20429.5,"v":27.593}
{"ts":1667318580000,"o":20429.5,"h":20429.5,"l":20418,"c":20425.5,"v":79.426}
{"ts":1667318640000,"o":20425.5,"h":20438,"l":20425.5,"c":20437.5,"v":17.594}
{"ts":1667318700000,"o":20437.5,"h":20459,"l":20437.5,"c":20459,"v":179.537}
{"ts":1667318760000,"o":20459,"h":20481.5,"l":20453.5,"c":20478.5,"v":276.752}
{"ts":1667318820000,"o":20478.5,"h":20505.5,"l":20476,"c":20484.5,"v":609.395}
{"ts":1667318880000,"o":20484.5,"h":20490,"l":20472,"c":20490,"v":299.874}
{"ts":1667318940000,"o":20490,"h":20490,"l":20463,"c":20463.5,"v":78.934}
{"ts":1667319000000,"o":20463.5,"h":20474.5,"l":20459,"c":20470.5,"v":146.126}
{"ts":1667319060000,"o":20470.5,"h":20474.5,"l":20464,"c":20474.5,"v":91.454}
{"ts":1667319120000,"o":20474.5,"h":20474.5,"l":20457,"c":20457.5,"v":97.523}
{"ts":1667319180000,"o":20457.5,"h":20457.5,"l":20454,"c":20454.5,"v":46.174}
{"ts":1667319240000,"o":20454.5,"h":20457.5,"l":20451.5,"c":20457,"v":68.621}
{"ts":1667319300000,"o":20457,"h":20464.5,"l":20457,"c":20457.5,"v":59.481}
{"ts":1667319360000,"o":20457.5,"h":20462.5,"l":20455,"c":20455.5,"v":19.837}
{"ts":1667319420000,"o":20455.5,"h":20457,"l":20452.5,"c":20452.5,"v":38.946}
{"ts":1667319480000,"o":20452.5,"h":20459,"l":20451,"c":20458.5,"v":63.065}
{"ts":1667319540000,"o":20458.5,"h":20462,"l":20454,"c":20454,"v":17.702}
{"ts":1667319600000,"o":20454,"h":20457.5,"l":20452,"c":20457,"v":36.258}
{"ts":1667319660000,"o":20457,"h":20462,"l":20453.5,"c":20453.5,"v":29.867}
{"ts":1667319720000,"o":20453.5,"h":20454,"l":20450,"c":20450,"v":22.19}
{"ts":1667319780000,"o":20450,"h":20463,"l":20450,"c":20462.5,"v":41.476}
{"ts":1667319840000,"o":20462.5,"h":20463,"l":20433.5,"c":20438,"v":123.166}
{"ts":1667319900000,"o":20438,"h":20455,"l":20437.5,"c":20445,"v":100.471}
{"ts":1667319960000,"o":20445,"h":20445.5,"l":20445,"c":20445.5,"v":6.412}
{"ts":1667320020000,"o":20445.5,"h":20445.5,"l":20431,"c":20431.5,"v":100.397}
{"ts":1667320080000,"o":20431.5,"h":20434,"l":20431,"c":20431,"v":64.302}
{"ts":1667320140000,"o":20431,"h":20431.5,"l":20425,"c":20425,"v":47.211}
{"ts":1667320200000,"o":20425,"h":20434,"l":20425,"c":20434,"v":29.551}
{"ts":1667320260000,"o":20434,"h":20434,"l":20413.5,"c":20414,"v":105.665}
{"ts":1667320320000,"o":20414,"h":20414,"l":20405,"c":20413.5,"v":108.301}
{"ts":1667320380000,"o":20413.5,"h":20433,"l":20413.5,"c":20425.5,"v":83.346}
{"ts":1667320440000,"o":20425.5,"h":20426,"l":20415.5,"c":20416,"v":34.065}
{"ts":1667320500000,"o":20416,"h":20425,"l":20415.5,"c":20421.5,"v":21.578}
{"ts":1667320560000,"o":20421.5,"h":20421.5,"l":20407.5,"c":20414.5,"v":90.865}
{"ts":1667320620000,"o":20414.5,"h":20424.5,"l":20414.5,"c":20421.5,"v":30.301}
{"ts":1667320680000,"o":20421.5,"h":20424,"l":20421,"c":20424,"v":27.131}
{"ts":1667320740000,"o":20424,"h":20427,"l":20423.5,"c":20427,"v":42.308}
{"ts":1667320800000,"o":20427,"h":20433,"l":20425,"c":20433,"v":23.024}
{"ts":1667320860000,"o":20433,"h":20445,"l":20432.5,"c":20444.5,"v":110.512}
{"ts":1667320920000,"o":20444.5,"h":20446,"l":20444.5,"c":20446,"v":39.374}
{"ts":1667320980000,"o":20446,"h":20446,"l":20437.5,"c":20438,"v":32.112}
{"ts":1667321040000,"o":20438,"h":20448,"l":20437.5,"c":20447.5,"v":48.004}
{"ts":1667321100000,"o":20447.5,"h":20448,"l":20447.5,"c":20448,"v":27.092}
{"ts":1667321160000,"o":20448,"h":20448,"l":20444,"c":20444.5,"v":17.535}
{"ts":1667321220000,"o":20444.5,"h":20444.5,"l":20432.5,"c":20432.5,"v":70.797}
{"ts":1667321280000,"o":20432.5,"h":20433,"l":20426,"c":20426,"v":12.793}
{"ts":1667321340000,"o":20426,"h":20426.5,"l":20423.5,"c":20423.5,"v":10.614}
{"ts":1667321400000,"o":20423.5,"h":20424,"l":20396.5,"c":20397.5,"v":225.82}
{"ts":1667321460000,"o":20397.5,"h":20397.5,"l":20367,"c":20379.5,"v":573.295}
{"ts":1667321520000,"o":20379.5,"h":20392.5,"l":20379.5,"c":20392,"v":91.609}
{"ts":1667321580000,"o":20392,"h":20398,"l":20391,"c":20397.5,"v":86.29}
{"ts":1667321640000,"o":20397.5,"h":20402,"l":20397,"c":20402,"v":89.057}
{"ts":1667321700000,"o":20402,"h":20402,"l":20392.5,"c":20393,"v":40.036}
{"ts":1667321760000,"o":20393,"h":20396.5,"l":20377,"c":20396.5,"v":88.812}
{"ts":1667321820000,"o":20396.5,"h":20400,"l":20395.5,"c":20400,"v":35.724}
{"ts":1667321880000,"o":20400,"h":20401,"l":20399.5,"c":20400.5,"v":44.335}
{"ts":1667321940000,"o":20400.5,"h":20401.5,"l":20400.5,"c":20401,"v":16.187}
{"ts":1667322000000,"o":20401,"h":20401.5,"l":20400.5,"c":20400.5,"v":33.63}
{"ts":1667322060000,"o":20400.5,"h":20400.5,"l":20394.5,"c":20397.5,"v":23.53}
{"ts":1667322120000,"o":20397.5,"h":20398,"l":20392,"c":20392.5,"v":25.121}
{"ts":1667322180000,"o":20392.5,"h":20399,"l":20392,"c":20398,"v":41.572}
{"ts":1667322240000,"o":20398,"h":20398.5,"l":20398,"c":20398,"v":17.73}
{"ts":1667322300000,"o":20398,"h":20414,"l":20398,"c":20414,"v":48.458}
{"ts":1667322360000,"o":20414,"h":20419,"l":20413.5,"c":20416,"v":67.862}
{"ts":1667322420000,"o":20416,"h":20416,"l":20415,"c":20415,"v":14.466}
{"ts":1667322480000,"o":20415,"h":20415.5,"l":20402,"c":20402.5,"v":23.207}
{"ts":1667322540000,"o":20402.5,"h":20402.5,"l":20400,"c":20400,"v":35.315}
{"ts":1667322600000,"o":20400,"h":20409,"l":20400,"c":20408.5,"v":32.331}
{"ts":1667322660000,"o":20408.5,"h":20424.5,"l":20408.5,"c":20424.5,"v":51.209}
{"ts":1667322720000,"o":20424.5,"h":20429,"l":20424.5,"c":20428.5,"v":100.091}
{"ts":1667322780000,"o":20428.5,"h":20430,"l":20428.5,"c":20430,"v":25.308}
{"ts":1667322840000,"o":20430,"h":20430,"l":20429.5,"c":20429.5,"v":83.78}
{"ts":1667322900000,"o":20429.5,"h":20430,"l":20428.5,"c":20429,"v":76.91}
{"ts":1667322960000,"o":20429,"h":20429.5,"l":20428,"c":20429,"v":18.128}
{"ts":1667323020000,"o":20429,"h":20429.5,"l":20416,"c":20416,"v":56.109}
{"ts":1667323080000,"o":20416,"h":20427,"l":20416,"c":20427,"v":60.352}
{"ts":1667323140000,"o":20427,"h":20428,"l":20426.5,"c":20427.5,"v":11.466}
{"ts":1667323200000,"o":20427.5,"h":20432,"l":20427.5,"c":20432,"v":17.504}
{"ts":1667323260000,"o":20432,"h":20435,"l":20431.5,"c":20434.5,"v":20.897}
{"ts":1667323320000,"o":20434.5,"h":20439,"l":20434.5,"c":20438.5,"v":27.86}
{"ts":1667323380000,"o":20438.5,"h":20440,"l":20432,"c":20432.5,"v":32.437}
{"ts":1667323440000,"o":20432.5,"h":20436.5,"l":20432,"c":20436,"v":8.346}
{"ts":1667323500000,"o":20436,"h":20436.5,"l":20436,"c":20436,"v":4.57}
{"ts":1667323560000,"o":20436,"h":20436.5,"l":20427,"c":20434,"v":48.283}
{"ts":1667323620000,"o":20434,"h":20445,"l":20434,"c":20440.5,"v":23.976}
{"ts":1667323680000,"o":20440.5,"h":20440.5,"l":20435,"c":20435.5,"v":22.328}
{"ts":1667323740000,"o":20435.5,"h":20435.5,"l":20430,"c":20430,"v":11.426}
{"ts":1667323800000,"o":20430,"h":20433,"l":20430,"c":20433,"v":49.881}
{"ts":1667323860000,"o":20433,"h":20439,"l":20432.5,"c":20437,"v":32.052}
{"ts":1667323920000,"o":20437,"h":20444.5,"l":20437,"c":20444,"v":13}
{"ts":1667323980000,"o":20444,"h":20444.5,"l":20444,"c":20444.5,"v":9.49}
{"ts":1667324040000,"o":20444.5,"h":20444.5,"l":20430.5,"c":20431,"v":27.132}
{"ts":1667324100000,"o":20431,"h":20431,"l":20410.5,"c":20411,"v":69.624}
{"ts":1667324160000,"o":20411,"h":20414,"l":20399.5,"c":20414,"v":63.453}
{"ts":1667324220000,"o":20414,"h":20424,"l":20413.5,"c":20423.5,"v":90.238}
{"ts":1667324280000,"o":20423.5,"h":20424,"l":20414,"c":20414,"v":11.589}
{"ts":1667324340000,"o":20414,"h":20425,"l":20414,"c":20425,"v":19.535}
{"ts":1667324400000,"o":20425,"h":20433.5,"l":20425,"c":20429,"v":29.847}
{"ts":1667324460000,"o":20429,"h":20429.5,"l":20422.5,"c":20423,"v":21.61}
{"ts":1667324520000,"o":20423,"h":20425.5,"l":20422.5,"c":20425,"v":21.637}
{"ts":1667324580000,"o":20425,"h":20427,"l":20425,"c":20426.5,"v":7.288}
{"ts":1667324640000,"o":20426.5,"h":20429,"l":20426.5,"c":20427,"v":9.828}
{"ts":1667324700000,"o":20427,"h":20430,"l":20423.5,"c":20429.5,"v":20.155}
{"ts":1667324760000,"o":20429.5,"h":20430,"l":20416.5,"c":20416.5,"v":15.059}
{"ts":1667324820000,"o":20416.5,"h":20417.5,"l":20416.5,"c":20417,"v":9.201}
{"ts":1667324880000,"o":20417,"h":20421,"l":20417,"c":20421,"v":18.054}
{"ts":1667324940000,"o":20421,"h":20421,"l":20418.5,"c":20418.5,"v":6.095}
{"ts":1667325000000,"o":20418.5,"h":20419,"l":20418.5,"c":20419,"v":7.348}
{"ts":1667325060000,"o":20419,"h":20428,"l":20418.5,"c":20427.5,"v":8.304}
{"ts":1667325120000,"o":20427.5,"h":20428,"l":20422,"c":20422.5,"v":23.776}
{"ts":1667325180000,"o":20422.5,"h":20427,"l":20415.5,"c":20423,"v":114.469}
{"ts":1667325240000,"o":20423,"h":20423,"l":20422.5,"c":20423,"v":4.711}
{"ts":1667325300000,"o":20423,"h":20423,"l":20421.5,"c":20422,"v":8.567}
{"ts":1667325360000,"o":20422,"h":20422,"l":20413.5,"c":20414,"v":7.164}
{"ts":1667325420000,"o":20414,"h":20414,"l":20409.5,"c":20413,"v":22.058}
{"ts":1667325480000,"o":20413,"h":20421,"l":20413,"c":20420.5,"v":31.907}
{"ts":1667325540000,"o":20420.5,"h":20431,"l":20420.5,"c":20430.5,"v":26.327}
{"ts":1667325600000,"o":20430.5,"h":20447,"l":20430.5,"c":20446,"v":86.471}
{"ts":1667325660000,"o":20446,"h":20450,"l":20445.5,"c":20449.5,"v":68.161}
{"ts":1667325720000,"o":20449.5,"h":20452.5,"l":20444.5,"c":20445,"v":53.013}
{"ts":1667325780000,"o":20445,"h":20450,"l":20444.5,"c":20450,"v":31.735}
{"ts":1667325840000,"o":20450,"h":20450,"l":20445,"c":20448,"v":21.496}
{"ts":1667325900000,"o":20448,"h":20448.5,"l":20441,"c":20441.5,"v":34.105}
{"ts":1667325960000,"o":20441.5,"h":20441.5,"l":20432.5,"c":20433,"v":27.214}
{"ts":1667326020000,"o":20433,"h":20439,"l":20432.5,"c":20439,"v":20.857}
{"ts":1667326080000,"o":20439,"h":20446.5,"l":20438.5,"c":20446,"v":8.642}
{"ts":1667326140000,"o":20446,"h":20449,"l":20440,"c":20440.5,"v":34.357}
{"ts":1667326200000,"o":20440.5,"h":20440.5,"l":20440,"c":20440.5,"v":6.862}
{"ts":1667326260000,"o":20440.5,"h":20440.5,"l":20440,"c":20440.5,"v":8.471}
{"ts":1667326320000,"o":20440.5,"h":20440.5,"l":20433,"c":20433.5,"v":24.793}
{"ts":1667326380000,"o":20433.5,"h":20433.5,"l":20427.5,"c":20427.5,"v":15.565}
{"ts":1667326440000,"o":20427.5,"h":20428,"l":20427.5,"c":20428,"v":20}
{"ts":1667326500000,"o":20428,"h":20431.5,"l":20424.5,"c":20431,"v":21.265}
{"ts":1667326560000,"o":20431,"h":20431.5,"l":20428.5,"c":20429,"v":67.163}
{"ts":1667326620000,"o":20429,"h":20429,"l":20428.5,"c":20429,"v":9.548}
{"ts":1667326680000,"o":20429,"h":20429,"l":20428.5,"c":20428.5,"v":11.102}
{"ts":1667326740000,"o":20428.5,"h":20430,"l":20428.5,"c":20429.5,"v":19.637}
{"ts":1667326800000,"o":20429.5,"h":20430,"l":20429.5,"c":20429.5,"v":13.296}
{"ts":1667326860000,"o":20429.5,"h":20430,"l":20425,"c":20425,"v":8.387}
{"ts":1667326920000,"o":20425,"h":20438,"l":20425,"c":20438,"v":51.93}
{"ts":1667326980000,"o":20438,"h":20438,"l":20433.5,"c":20434,"v":16.816}
{"ts":1667327040000,"o":20434,"h":20434,"l":20433.5,"c":20434,"v":5.787}
{"ts":1667327100000,"o":20434,"h":20434,"l":20420.5,"c":20420.5,"v":39.383}
{"ts":1667327160000,"o":20420.5,"h":20421,"l":20401.5,"c":20401.5,"v":82.128}
{"ts":1667327220000,"o":20401.5,"h":20405.5,"l":20401.5,"c":20405.5,"v":142.38}
{"ts":1667327280000,"o":20405.5,"h":20418,"l":20405,"c":20417.5,"v":17.959}
{"ts":1667327340000,"o":20417.5,"h":20418,"l":20417.5,"c":20417.5,"v":16.217}
{"ts":1667327400000,"o":20417.5,"h":20430,"l":20417.5,"c":20429.5,"v":84.257}
{"ts":1667327460000,"o":20429.5,"h":20434,"l":20429.5,"c":20433.5,"v":12.581}
{"ts":1667327520000,"o":20433.5,"h":20436.5,"l":20433.5,"c":20436.5,"v":12.914}
{"ts":1667327580000,"o":20436.5,"h":20436.5,"l":20418,"c":20422.5,"v":25.986}
{"ts":1667327640000,"o":20422.5,"h":20427.5,"l":20422,"c":20427,"v":9.64}
{"ts":1667327700000,"o":20427,"h":20429,"l":20427,"c":20429,"v":8.295}
{"ts":1667327760000,"o":20429,"h":20429,"l":20427.5,"c":20428,"v":9.151}
{"ts":1667327820000,"o":20428,"h":20428,"l":20427.5,"c":20427.5,"v":5.503}
{"ts":1667327880000,"o":20427.5,"h":20430,"l":20418,"c":20418.5,"v":13.556}
{"ts":1667327940000,"o":20418.5,"h":20427,"l":20418,"c":20427,"v":12.196}
{"ts":1667328000000,"o":20427,"h":20434,"l":20426.5,"c":20430.5,"v":14.7}
{"ts":1667328060000,"o":20430.5,"h":20430.5,"l":20420.5,"c":20421,"v":16.808}
{"ts":1667328120000,"o":20421,"h":20424,"l":20420.5,"c":20423.5,"v":27.399}
{"ts":1667328180000,"o":20423.5,"h":20432,"l":20423.5,"c":20432,"v":39.105}
{"ts":1667328240000,"o":20432,"h":20432,"l":20429.5,"c":20429.5,"v":7.452}
{"ts":1667328300000,"o":20429.5,"h":20430,"l":20426.5,"c":20426.5,"v":7.244}
{"ts":1667328360000,"o":20426.5,"h":20427,"l":20418,"c":20418,"v":24.053}
{"ts":1667328420000,"o":20418,"h":20421,"l":20416,"c":20420.5,"v":31.409}
{"ts":1667328480000,"o":20420.5,"h":20421,"l":20412,"c":20413,"v":65.007}
{"ts":1667328540000,"o":20413,"h":20413,"l":20412.5,"c":20412.5,"v":10.867}
{"ts":1667328600000,"o":20412.5,"h":20420,"l":20412.5,"c":20419.5,"v":46.385}
{"ts":1667328660000,"o":20419.5,"h":20420,"l":20419.5,"c":20420,"v":17.449}
{"ts":1667328720000,"o":20420,"h":20423,"l":20419.5,"c":20422.5,"v":10.776}
{"ts":1667328780000,"o":20422.5,"h":20429.5,"l":20422.5,"c":20429,"v":14.867}
{"ts":1667328840000,"o":20429,"h":20434.5,"l":20429,"c":20434,"v":17.992}
{"ts":1667328900000,"o":20434,"h":20446.5,"l":20434,"c":20446,"v":22.052}
{"ts":1667328960000,"o":20446,"h":20464,"l":20446,"c":20464,"v":270.61}
{"ts":1667329020000,"o":20464,"h":20464,"l":20453,"c":20453,"v":69.277}
{"ts":1667329080000,"o":20453,"h":20453.5,"l":20450,"c":20450,"v":30.544}
{"ts":1667329140000,"o":20450,"h":20459.5,"l":20450,"c":20459.5,"v":81.264}
{"ts":1667329200000,"o":20459.5,"h":20459.5,"l":20451,"c":20453.5,"v":45.051}
{"ts":1667329260000,"o":20453.5,"h":20458,"l":20453.5,"c":20457.5,"v":81.712}
{"ts":1667329320000,"o":20457.5,"h":20458,"l":20450.5,"c":20450.5,"v":53.058}
{"ts":1667329380000,"o":20450.5,"h":20456,"l":20450.5,"c":20456,"v":14.372}
{"ts":1667329440000,"o":20456,"h":20467.5,"l":20455.5,"c":20467,"v":66.765}
{"ts":1667329500000,"o":20467,"h":20478,"l":20467,"c":20478,"v":168.97}
{"ts":1667329560000,"o":20478,"h":20480,"l":20476.5,"c":20477,"v":86.435}
{"ts":1667329620000,"o":20477,"h":20477,"l":20461.5,"c":20466.5,"v":57.565}
{"ts":1667329680000,"o":20466.5,"h":20489,"l":20466.5,"c":20489,"v":161.795}
{"ts":1667329740000,"o":20489,"h":20489,"l":20483,"c":20489,"v":83.291}
{"ts":1667329800000,"o":20489,"h":20489,"l":20472,"c":20472.5,"v":143.147}
{"ts":1667329860000,"o":20472.5,"h":20472.5,"l":20470,"c":20470.5,"v":40.959}
{"ts":1667329920000,"o":20470.5,"h":20475.5,"l":20470,"c":20475,"v":14.119}
{"ts":1667329980000,"o":20475,"h":20475.5,"l":20471.5,"c":20472,"v":47.021}
{"ts":1667330040000,"o":20472,"h":20472,"l":20465.5,"c":20466,"v":43.337}
{"ts":1667330100000,"o":20466,"h":20471.5,"l":20465.5,"c":20471,"v":14.423}
{"ts":1667330160000,"o":20471,"h":20475,"l":20468.5,"c":20469,"v":43.697}
{"ts":1667330220000,"o":20469,"h":20469,"l":20463.5,"c":20464,"v":40.324}
{"ts":1667330280000,"o":20464,"h":20465.5,"l":20457,"c":20465.5,"v":35.182}
{"ts":1667330340000,"o":20465.5,"h":20465.5,"l":20460.5,"c":20460.5,"v":33.514}
{"ts":1667330400000,"o":20460.5,"h":20465,"l":20460.5,"c":20464.5,"v":8.121}
{"ts":1667330460000,"o":20464.5,"h":20465,"l":20452,"c":20452.5,"v":20.51}
{"ts":1667330520000,"o":20452.5,"h":20456,"l":20452,"c":20455.5,"v":107.77}
{"ts":1667330580000,"o":20455.5,"h":20463,"l":20455.5,"c":20462.5,"v":11.149}
{"ts":1667330640000,"o":20462.5,"h":20467,"l":20461,"c":20461.5,"v":27.515}
{"ts":1667330700000,"o":20461.5,"h":20461.5,"l":20452.5,"c":20453,"v":32.572}
{"ts":1667330760000,"o":20453,"h":20453,"l":20452,"c":20452.5,"v":30.444}
{"ts":1667330820000,"o":20452.5,"h":20452.5,"l":20450,"c":20450,"v":16.298}
{"ts":1667330880000,"o":20450,"h":20454.5,"l":20450,"c":20454.5,"v":23.925}
{"ts":1667330940000,"o":20454.5,"h":20454.5,"l":20454,"c":20454,"v":5.13}
{"ts":1667331000000,"o":20454,"h":20454.5,"l":20454,"c":20454.5,"v":4.254}
{"ts":1667331060000,"o":20454.5,"h":20454.5,"l":20452,"c":20452,"v":13.133}
{"ts":1667331120000,"o":20452,"h":20452.5,"l":20447,"c":20447,"v":20.885}
{"ts":1667331180000,"o":20447,"h":20454,"l":20447,"c":20453.5,"v":12.685}
{"ts":1667331240000,"o":20453.5,"h":20454,"l":20453.5,"c":20454,"v":19.871}
{"ts":1667331300000,"o":20454,"h":20455.5,"l":20453.5,"c":20455,"v":14.724}
{"ts":1667331360000,"o":20455,"h":20457.5,"l":20455,"c":20457,"v":12.076}
{"ts":1667331420000,"o":20457,"h":20457.5,"l":20457,"c":20457.5,"v":5.471}
{"ts":1667331480000,"o":20457.5,"h":20457.5,"l":20449.5,"c":20449.5,"v":16.683}
{"ts":1667331540000,"o":20449.5,"h":20450,"l":20435.5,"c":20436,"v":86.981}
{"ts":1667331600000,"o":20436,"h":20445,"l":20429.5,"c":20437,"v":171.92}
{"ts":1667331660000,"o":20437,"h":20445.5,"l":20436.5,"c":20445.5,"v":55.987}
{"ts":1667331720000,"o":20445.5,"h":20447,"l":20440.5,"c":20441,"v":36.755}
{"ts":1667331780000,"o":20441,"h":20441,"l":20436,"c":20439.5,"v":30.729}
{"ts":1667331840000,"o":20439.5,"h":20444.5,"l":20439.5,"c":20443,"v":17.653}
{"ts":1667331900000,"o":20443,"h":20443,"l":20432,"c":20432,"v":36.469}
{"ts":1667331960000,"o":20432,"h":20432.5,"l":20430,"c":20430,"v":50.974}
{"ts":1667332020000,"o":20430,"h":20430.5,"l":20429,"c":20429,"v":47.6}
{"ts":1667332080000,"o":20429,"h":20429.5,"l":20426.5,"c":20427,"v":20.217}
{"ts":1667332140000,"o":20427,"h":20430,"l":20425,"c":20429.5,"v":72.597}
{"ts":1667332200000,"o":20429.5,"h":20435.5,"l":20425.5,"c":20425.5,"v":55.541}
{"ts":1667332260000,"o":20425.5,"h":20430,"l":20425.5,"c":20429.5,"v":24.871}
{"ts":1667332320000,"o":20429.5,"h":20430,"l":20429,"c":20429.5,"v":8.908}
{"ts":1667332380000,"o":20429.5,"h":20433.5,"l":20429,"c":20429,"v":12.565}
{"ts":1667332440000,"o":20429,"h":20435,"l":20429,"c":20434.5,"v":16.348}
{"ts":1667332500000,"o":20434.5,"h":20444,"l":20434.5,"c":20443.5,"v":15.024}
{"ts":1667332560000,"o":20443.5,"h":20444,"l":20443.5,"c":20444,"v":16.457}
{"ts":1667332620000,"o":20444,"h":20444,"l":20441,"c":20441.5,"v":11.617}
{"ts":1667332680000,"o":20441.5,"h":20441.5,"l":20441,"c":20441.5,"v":17.743}
{"ts":1667332740000,"o":20441.5,"h":20441.5,"l":20441,"c":20441,"v":25.386}
{"ts":1667332800000,"o":20441,"h":20441.5,"l":20441,"c":20441.5,"v":14.732}
{"ts":1667332860000,"o":20441.5,"h":20441.5,"l":20441,"c":20441,"v":41.575}
{"ts":1667332920000,"o":20441,"h":20450,"l":20441,"c":20445,"v":34.744}
{"ts":1667332980000,"o":20445,"h":20445.5,"l":20445,"c":20445.5,"v":17.882}
{"ts":1667333040000,"o":20445.5,"h":20445.5,"l":20429.5,"c":20429.5,"v":157.627}
{"ts":1667333100000,"o":20429.5,"h":20430,"l":20429.5,"c":20430,"v":12.524}
{"ts":1667333160000,"o":20430,"h":20430.5,"l":20429.5,"c":20430,"v":11.833}
{"ts":1667333220000,"o":20430,"h":20434.5,"l":20430,"c":20434,"v":56.872}
{"ts":1667333280000,"o":20434,"h":20436.5,"l":20434,"c":20436,"v":7.783}
{"ts":1667333340000,"o":20436,"h":20437.5,"l":20436,"c":20437.5,"v":7.27}
{"ts":1667333400000,"o":20437.5,"h":20437.5,"l":20437,"c":20437.5,"v":2.887}
{"ts":1667333460000,"o":20437.5,"h":20437.5,"l":20437,"c":20437,"v":87.965}
{"ts":1667333520000,"o":20437,"h":20442.5,"l":20435.5,"c":20436,"v":137.688}
{"ts":1667333580000,"o":20436,"h":20436,"l":20434.5,"c":20434.5,"v":11.829}
{"ts":1667333640000,"o":20434.5,"h":20446.5,"l":20434.5,"c":20446.5,"v":65.227}
{"ts":1667333700000,"o":20446.5,"h":20446.5,"l":20439,"c":20439.5,"v":68.215}
{"ts":1667333760000,"o":20439.5,"h":20445,"l":20435.5,"c":20445,"v":31.334}
{"ts":1667333820000,"o":20445,"h":20452,"l":20444,"c":20444.5,"v":18.117}
{"ts":1667333880000,"o":20444.5,"h":20449.5,"l":20443.5,"c":20449,"v":26.449}
{"ts":1667333940000,"o":20449,"h":20455.5,"l":20449,"c":20452,"v":15.22}
{"ts":1667334000000,"o":20452,"h":20452,"l":20446,"c":20452,"v":11.672}
{"ts":1667334060000,"o":20452,"h":20452,"l":20448,"c":20448.5,"v":7.744}
{"ts":1667334120000,"o":20448.5,"h":20448.5,"l":20445.5,"c":20446,"v":11.833}
{"ts":1667334180000,"o":20446,"h":20446,"l":20443.5,"c":20444,"v":6.506}
{"ts":1667334240000,"o":20444,"h":20444,"l":20437,"c":20438,"v":25.859}
{"ts":1667334300000,"o":20438,"h":20441.5,"l":20437.5,"c":20441.5,"v":11.952}
{"ts":1667334360000,"o":20441.5,"h":20444,"l":20429,"c":20443.5,"v":75.187}
{"ts":1667334420000,"o":20443.5,"h":20451,"l":20443.5,"c":20450.5,"v":21.415}
{"ts":1667334480000,"o":20450.5,"h":20455,"l":20450.5,"c":20454.5,"v":8.721}
{"ts":1667334540000,"o":20454.5,"h":20455,"l":20454.5,"c":20454.5,"v":7.374}
{"ts":1667334600000,"o":20454.5,"h":20455,"l":20454.5,"c":20454.5,"v":11.438}
{"ts":1667334660000,"o":20454.5,"h":20455,"l":20454.5,"c":20454.5,"v":20.235}
{"ts":1667334720000,"o":20454.5,"h":20461.5,"l":20454.5,"c":20461.5,"v":27.904}
{"ts":1667334780000,"o":20461.5,"h":20468,"l":20461,"c":20468,"v":32.024}
{"ts":1667334840000,"o":20468,"h":20468,"l":20465,"c":20465.5,"v":11.96}
{"ts":1667334900000,"o":20465.5,"h":20465.5,"l":20465,"c":20465.5,"v":11.286}
{"ts":1667334960000,"o":20465.5,"h":20465.5,"l":20465,"c":20465.5,"v":8.943}
{"ts":1667335020000,"o":20465.5,"h":20467.5,"l":20465,"c":20467.5,"v":13.019}
{"ts":1667335080000,"o":20467.5,"h":20467.5,"l":20459.5,"c":20459.5,"v":26.12}
{"ts":1667335140000,"o":20459.5,"h":20460,"l":20459.5,"c":20460,"v":7.424}
{"ts":1667335200000,"o":20460,"h":20460,"l":20457.5,"c":20459,"v":25.15}
{"ts":1667335260000,"o":20459,"h":20459.5,"l":20459,"c":20459.5,"v":6.208}
{"ts":1667335320000,"o":20459.5,"h":20463,"l":20459,"c":20463,"v":42.016}
{"ts":1667335380000,"o":20463,"h":20463,"l":20462.5,"c":20462.5,"v":33.975}
{"ts":1667335440000,"o":20462.5,"h":20463,"l":20462.5,"c":20463,"v":8.942}
{"ts":1667335500000,"o":20463,"h":20463,"l":20462.5,"c":20463,"v":21.341}
{"ts":1667335560000,"o":20463,"h":20464,"l":20462.5,"c":20463.5,"v":12.776}
{"ts":1667335620000,"o":20463.5,"h":20464,"l":20463.5,"c":20464,"v":9.671}
{"ts":1667335680000,"o":20464,"h":20464,"l":20463.5,"c":20464,"v":4.507}
{"ts":1667335740000,"o":20464,"h":20465,"l":20463.5,"c":20464.5,"v":6.488}
{"ts":1667335800000,"o":20464.5,"h":20467.5,"l":20464,"c":20464.5,"v":12.222}
{"ts":1667335860000,"o":20464.5,"h":20464.5,"l":20463.5,"c":20463.5,"v":14.051}
{"ts":1667335920000,"o":20463.5,"h":20464,"l":20463.5,"c":20463.5,"v":2.471}
{"ts":1667335980000,"o":20463.5,"h":20464,"l":20463.5,"c":20463.5,"v":6.873}
{"ts":1667336040000,"o":20463.5,"h":20468,"l":20463.5,"c":20468,"v":8.641}
{"ts":1667336100000,"o":20468,"h":20468,"l":20467.5,"c":20468,"v":13.34}
{"ts":1667336160000,"o":20468,"h":20468,"l":20467.5,"c":20467.5,"v":8.976}
{"ts":1667336220000,"o":20467.5,"h":20468,"l":20467.5,"c":20467.5,"v":6.368}
{"ts":1667336280000,"o":20467.5,"h":20482.5,"l":20467.5,"c":20473.5,"v":78.194}
{"ts":1667336340000,"o":20473.5,"h":20473.5,"l":20473,"c":20473.5,"v":5.499}
{"ts":1667336400000,"o":20473.5,"h":20473.5,"l":20473,"c":20473,"v":19.058}
{"ts":1667336460000,"o":20473,"h":20473.5,"l":20464.5,"c":20464.5,"v":107.384}
{"ts":1667336520000,"o":20464.5,"h":20465,"l":20464.5,"c":20465,"v":20.239}
{"ts":1667336580000,"o":20465,"h":20465,"l":20460.5,"c":20460.5,"v":41.681}
{"ts":1667336640000,"o":20460.5,"h":20461,"l":20460.5,"c":20461,"v":21.898}
{"ts":1667336700000,"o":20461,"h":20461,"l":20460.5,"c":20461,"v":8.018}
{"ts":1667336760000,"o":20461,"h":20461,"l":20454.5,"c":20455,"v":38.009}
{"ts":1667336820000,"o":20455,"h":20456.5,"l":20452.5,"c":20456,"v":7.955}
{"ts":1667336880000,"o":20456,"h":20458.5,"l":20456,"c":20458,"v":3.133}
{"ts":1667336940000,"o":20458,"h":20458.5,"l":20458,"c":20458,"v":5.083}
{"ts":1667337000000,"o":20458,"h":20458.5,"l":20458,"c":20458.5,"v":11.147}
{"ts":1667337060000,"o":20458.5,"h":20458.5,"l":20458,"c":20458.5,"v":20.745}
{"ts":1667337120000,"o":20458.5,"h":20458.5,"l":20458,"c":20458.5,"v":18.79}
{"ts":1667337180000,"o":20458.5,"h":20458.5,"l":20458,"c":20458.5,"v":45.529}
{"ts":1667337240000,"o":20458.5,"h":20467.5,"l":20455.5,"c":20467.5,"v":91.985}
{"ts":1667337300000,"o":20467.5,"h":20467.5,"l":20464,"c":20464.5,"v":46.083}
{"ts":1667337360000,"o":20464.5,"h":20466,"l":20464,"c":20466,"v":7.98}
{"ts":1667337420000,"o":20466,"h":20477.5,"l":20466,"c":20474.5,"v":59.141}
{"ts":1667337480000,"o":20474.5,"h":20475,"l":20474.5,"c":20475,"v":9.7}
{"ts":1667337540000,"o":20475,"h":20475,"l":20474.5,"c":20474.5,"v":7.381}
{"ts":1667337600000,"o":20474.5,"h":20483.5,"l":20474.5,"c":20483,"v":50.635}
{"ts":1667337660000,"o":20483,"h":20483.5,"l":20476.5,"c":20477,"v":12.622}
{"ts":1667337720000,"o":20477,"h":20477,"l":20473.5,"c":20474,"v":9.189}
{"ts":1667337780000,"o":20474,"h":20474,"l":20472.5,"c":20472.5,"v":8.327}
{"ts":1667337840000,"o":20472.5,"h":20473,"l":20467.5,"c":20467.5,"v":24.863}
{"ts":1667337900000,"o":20467.5,"h":20468,"l":20464.5,"c":20465,"v":13.482}
{"ts":1667337960000,"o":20465,"h":20465,"l":20464,"c":20464.5,"v":15.182}
{"ts":1667338020000,"o":20464.5,"h":20464.5,"l":20464,"c":20464.5,"v":8.795}
{"ts":1667338080000,"o":20464.5,"h":20471.5,"l":20464,"c":20471.5,"v":22.896}
{"ts":1667338140000,"o":20471.5,"h":20472,"l":20469,"c":20469.5,"v":37.408}
{"ts":1667338200000,"o":20469.5,"h":20469.5,"l":20467.5,"c":20468,"v":7.384}
{"ts":1667338260000,"o":20468,"h":20468,"l":20466,"c":20466,"v":30.782}
{"ts":1667338320000,"o":20466,"h":20466.5,"l":20466,"c":20466.5,"v":9.184}
{"ts":1667338380000,"o":20466.5,"h":20466.5,"l":20465.5,"c":20465.5,"v":16.332}
{"ts":1667338440000,"o":20465.5,"h":20466,"l":20464,"c":20464,"v":7.152}
{"ts":1667338500000,"o":20464,"h":20464,"l":20453.5,"c":20454,"v":16.181}
{"ts":1667338560000,"o":20454,"h":20455.5,"l":20453.5,"c":20455,"v":7.198}
{"ts":1667338620000,"o":20455,"h":20455.5,"l":20455,"c":20455,"v":5.089}
{"ts":1667338680000,"o":20455,"h":20455.5,"l":20455,"c":20455,"v":6.234}
{"ts":1667338740000,"o":20455,"h":20455.5,"l":20455,"c":20455,"v":5.804}
{"ts":1667338800000,"o":20455,"h":20455.5,"l":20455,"c":20455,"v":4.394}
{"ts":1667338860000,"o":20455,"h":20459.5,"l":20455,"c":20459.5,"v":13.464}
{"ts":1667338920000,"o":20459.5,"h":20460.5,"l":20459,"c":20460,"v":4.905}
{"ts":1667338980000,"o":20460,"h":20460.5,"l":20460,"c":20460,"v":4.141}
{"ts":1667339040000,"o":20460,"h":20471,"l":20460,"c":20470.5,"v":37.988}
{"ts":1667339100000,"o":20470.5,"h":20471,"l":20470.5,"c":20470.5,"v":7.451}
{"ts":1667339160000,"o":20470.5,"h":20476.5,"l":20470.5,"c":20476,"v":39.398}
{"ts":1667339220000,"o":20476,"h":20480,"l":20476,"c":20480,"v":35.926}
{"ts":1667339280000,"o":20480,"h":20480,"l":20479.5,"c":20480,"v":7.474}
{"ts":1667339340000,"o":20480,"h":20480,"l":20479.5,"c":20480,"v":19.705}
{"ts":1667339400000,"o":20480,"h":20480,"l":20479.5,"c":20480,"v":23.85}
{"ts":1667339460000,"o":20480,"h":20480,"l":20479.5,"c":20480,"v":41.38}
{"ts":1667339520000,"o":20480,"h":20480,"l":20479.5,"c":20480,"v":15.748}
{"ts":1667339580000,"o":20480,"h":20480,"l":20477.5,"c":20478,"v":19.348}
{"ts":1667339640000,"o":20478,"h":20478,"l":20457.5,"c":20457.5,"v":82.57}
{"ts":1667339700000,"o":20457.5,"h":20458,"l":20457.5,"c":20457.5,"v":11.806}
{"ts":1667339760000,"o":20457.5,"h":20458,"l":20457.5,"c":20457.5,"v":8.556}
{"ts":1667339820000,"o":20457.5,"h":20458,"l":20457.5,"c":20458,"v":7.071}
{"ts":1667339880000,"o":20458,"h":20458,"l":20438,"c":20438.5,"v":104.843}
{"ts":1667339940000,"o":20438.5,"h":20443,"l":20419.5,"c":20443,"v":120.623}
{"ts":1667340000000,"o":20443,"h":20455,"l":20443,"c":20454.5,"v":90.392}
{"ts":1667340060000,"o":20454.5,"h":20467.5,"l":20454.5,"c":20467,"v":35.174}
{"ts":1667340120000,"o":20467,"h":20476,"l":20460.5,"c":20461,"v":46.941}
{"ts":1667340180000,"o":20461,"h":20466.5,"l":20442,"c":20450,"v":96.575}
{"ts":1667340240000,"o":20450,"h":20452.5,"l":20441.5,"c":20444,"v":97.031}
{"ts":1667340300000,"o":20444,"h":20445.5,"l":20434,"c":20440,"v":36.891}
{"ts":1667340360000,"o":20440,"h":20446,"l":20440,"c":20442.5,"v":19.063}
{"ts":1667340420000,"o":20442.5,"h":20443,"l":20440,"c":20440,"v":44.576}
{"ts":1667340480000,"o":20440,"h":20445.5,"l":20436,"c":20445,"v":14.937}
{"ts":1667340540000,"o":20445,"h":20453.5,"l":20445,"c":20445,"v":14.823}
{"ts":1667340600000,"o":20445,"h":20450,"l":20445,"c":20449.5,"v":13.999}
{"ts":1667340660000,"o":20449.5,"h":20456,"l":20449.5,"c":20452,"v":15.678}
{"ts":1667340720000,"o":20452,"h":20452.5,"l":20440.5,"c":20440.5,"v":18.667}
{"ts":1667340780000,"o":20440.5,"h":20441,"l":20424,"c":20424.5,"v":169.459}
{"ts":1667340840000,"o":20424.5,"h":20433.5,"l":20424,"c":20429,"v":25.263}
{"ts":1667340900000,"o":20429,"h":20435.5,"l":20426,"c":20426,"v":51.941}
{"ts":1667340960000,"o":20426,"h":20430.5,"l":20426,"c":20430.5,"v":45.091}
{"ts":1667341020000,"o":20430.5,"h":20436,"l":20430,"c":20431,"v":9.861}
{"ts":1667341080000,"o":20431,"h":20439,"l":20431,"c":20431,"v":54.041}
{"ts":1667341140000,"o":20431,"h":20431.5,"l":20425,"c":20425,"v":19.476}
{"ts":1667341200000,"o":20425,"h":20436.5,"l":20425,"c":20431.5,"v":45.043}
{"ts":1667341260000,"o":20431.5,"h":20440,"l":20431.5,"c":20439.5,"v":11.019}
{"ts":1667341320000,"o":20439.5,"h":20453,"l":20439.5,"c":20446,"v":364.494}
{"ts":1667341380000,"o":20446,"h":20449,"l":20443.5,"c":20448.5,"v":27.058}
{"ts":1667341440000,"o":20448.5,"h":20449,"l":20441.5,"c":20441.5,"v":11.24}
{"ts":1667341500000,"o":20441.5,"h":20444,"l":20437,"c":20437.5,"v":15.699}
{"ts":1667341560000,"o":20437.5,"h":20437.5,"l":20435.5,"c":20436,"v":4.581}
{"ts":1667341620000,"o":20436,"h":20444,"l":20435.5,"c":20444,"v":4.31}
{"ts":1667341680000,"o":20444,"h":20444,"l":20443.5,"c":20444,"v":9.493}
{"ts":1667341740000,"o":20444,"h":20444,"l":20441,"c":20441,"v":5.665}
{"ts":1667341800000,"o":20441,"h":20444,"l":20441,"c":20444,"v":6.728}
{"ts":1667341860000,"o":20444,"h":20444,"l":20435,"c":20435.5,"v":30.561}
{"ts":1667341920000,"o":20435.5,"h":20440.5,"l":20435,"c":20440,"v":17.796}
{"ts":1667341980000,"o":20440,"h":20440.5,"l":20433.5,"c":20434,"v":37.89}
{"ts":1667342040000,"o":20434,"h":20434.5,"l":20431,"c":20434.5,"v":14.111}
{"ts":1667342100000,"o":20434.5,"h":20440,"l":20434.5,"c":20439.5,"v":15.693}
{"ts":1667342160000,"o":20439.5,"h":20440,"l":20439.5,"c":20439.5,"v":7.292}
{"ts":1667342220000,"o":20439.5,"h":20440,"l":20439.5,"c":20440,"v":14.938}
{"ts":1667342280000,"o":20440,"h":20446,"l":20439.5,"c":20445.5,"v":21.979}
{"ts":1667342340000,"o":20445.5,"h":20445.5,"l":20445,"c":20445,"v":24.209}
{"ts":1667342400000,"o":20445,"h":20459,"l":20445,"c":20456.5,"v":68.157}
{"ts":1667342460000,"o":20456.5,"h":20462,"l":20455,"c":20455.5,"v":64.879}
{"ts":1667342520000,"o":20455.5,"h":20455.5,"l":20452.5,"c":20453,"v":8.624}
{"ts":1667342580000,"o":20453,"h":20453,"l":20452.5,"c":20452.5,"v":11.375}
{"ts":1667342640000,"o":20452.5,"h":20453,"l":20445.5,"c":20446,"v":18.816}
{"ts":1667342700000,"o":20446,"h":20452.5,"l":20445.5,"c":20452.5,"v":3.781}
{"ts":1667342760000,"o":20452.5,"h":20460.5,"l":20452.5,"c":20459.5,"v":67.305}
{"ts":1667342820000,"o":20459.5,"h":20459.5,"l":20455,"c":20458,"v":16.577}
{"ts":1667342880000,"o":20458,"h":20458,"l":20449.5,"c":20450,"v":14.126}
{"ts":1667342940000,"o":20450,"h":20450,"l":20449.5,"c":20450,"v":4.729}
{"ts":1667343000000,"o":20450,"h":20450,"l":20449.5,"c":20450,"v":3.646}
{"ts":1667343060000,"o":20450,"h":20450,"l":20449.5,"c":20449.5,"v":3.39}
{"ts":1667343120000,"o":20449.5,"h":20450,"l":20449.5,"c":20449.5,"v":24.043}
{"ts":1667343180000,"o":20449.5,"h":20456,"l":20449.5,"c":20456,"v":18.732}
{"ts":1667343240000,"o":20456,"h":20456,"l":20455.5,"c":20455.5,"v":8.964}
{"ts":1667343300000,"o":20455.5,"h":20458,"l":20455.5,"c":20456,"v":5.28}
{"ts":1667343360000,"o":20456,"h":20456.5,"l":20456,"c":20456,"v":4.129}
{"ts":1667343420000,"o":20456,"h":20456.5,"l":20456,"c":20456.5,"v":18.157}
{"ts":1667343480000,"o":20456.5,"h":20458,"l":20456,"c":20457.5,"v":16.136}
{"ts":1667343540000,"o":20457.5,"h":20465,"l":20457.5,"c":20464.5,"v":33.794}
{"ts":1667343600000,"o":20464.5,"h":20465,"l":20457.5,"c":20457.5,"v":12.808}
{"ts":1667343660000,"o":20457.5,"h":20458,"l":20448,"c":20453.5,"v":17.079}
{"ts":1667343720000,"o":20453.5,"h":20460,"l":20453.5,"c":20459.5,"v":18.968}
{"ts":1667343780000,"o":20459.5,"h":20471,"l":20459.5,"c":20467,"v":42.147}
{"ts":1667343840000,"o":20467,"h":20467,"l":20466.5,"c":20467,"v":8.538}
{"ts":1667343900000,"o":20467,"h":20467,"l":20462.5,"c":20463,"v":6.781}
{"ts":1667343960000,"o":20463,"h":20463,"l":20461.5,"c":20462,"v":6.383}
{"ts":1667344020000,"o":20462,"h":20462,"l":20456.5,"c":20457,"v":7.799}
{"ts":1667344080000,"o":20457,"h":20457,"l":20456.5,"c":20456.5,"v":9.292}
{"ts":1667344140000,"o":20456.5,"h":20457,"l":20456.5,"c":20456.5,"v":5.422}
{"ts":1667344200000,"o":20456.5,"h":20464.5,"l":20456.5,"c":20464.5,"v":37.644}
{"ts":1667344260000,"o":20464.5,"h":20474.5,"l":20464,"c":20474,"v":176.436}
{"ts":1667344320000,"o":20474,"h":20478,"l":20466,"c":20466,"v":70.281}
{"ts":1667344380000,"o":20466,"h":20466,"l":20461,"c":20461.5,"v":38.111}
{"ts":1667344440000,"o":20461.5,"h":20465.5,"l":20461,"c":20465,"v":125.114}
{"ts":1667344500000,"o":20465,"h":20468,"l":20465,"c":20468,"v":24.576}
{"ts":1667344560000,"o":20468,"h":20470,"l":20467.5,"c":20470,"v":10.065}
{"ts":1667344620000,"o":20470,"h":20471,"l":20469.5,"c":20470.5,"v":4.993}
{"ts":1667344680000,"o":20470.5,"h":20473,"l":20470.5,"c":20473,"v":7.243}
{"ts":1667344740000,"o":20473,"h":20474.5,"l":20472.5,"c":20474.5,"v":13.22}
{"ts":1667344800000,"o":20474.5,"h":20474.5,"l":20474,"c":20474,"v":12.123}
{"ts":1667344860000,"o":20474,"h":20477,"l":20474,"c":20476.5,"v":8.874}
{"ts":1667344920000,"o":20476.5,"h":20480,"l":20476.5,"c":20480,"v":23.771}
{"ts":1667344980000,"o":20480,"h":20480,"l":20479.5,"c":20480,"v":14.479}
{"ts":1667345040000,"o":20480,"h":20480,"l":20479.5,"c":20480,"v":10.567}
{"ts":1667345100000,"o":20480,"h":20480,"l":20476,"c":20476.5,"v":14.146}
{"ts":1667345160000,"o":20476.5,"h":20480,"l":20476,"c":20477,"v":13.923}
{"ts":1667345220000,"o":20477,"h":20477,"l":20474.5,"c":20474.5,"v":17.74}
{"ts":1667345280000,"o":20474.5,"h":20475,"l":20474.5,"c":20474.5,"v":24.024}
{"ts":1667345340000,"o":20474.5,"h":20477.5,"l":20474.5,"c":20477.5,"v":41.299}
{"ts":1667345400000,"o":20477.5,"h":20477.5,"l":20472.5,"c":20472.5,"v":7.868}
{"ts":1667345460000,"o":20472.5,"h":20473,"l":20472.5,"c":20472.5,"v":18.981}
{"ts":1667345520000,"o":20472.5,"h":20480,"l":20472.5,"c":20479.5,"v":28.215}
{"ts":1667345580000,"o":20479.5,"h":20487,"l":20479.5,"c":20481,"v":53.926}
{"ts":1667345640000,"o":20481,"h":20488,"l":20480.5,"c":20487.5,"v":29.535}
{"ts":1667345700000,"o":20487.5,"h":20488,"l":20484.5,"c":20485,"v":47.488}
{"ts":1667345760000,"o":20485,"h":20486.5,"l":20484.5,"c":20486,"v":18.619}
{"ts":1667345820000,"o":20486,"h":20490,"l":20482,"c":20482.5,"v":42.677}
{"ts":1667345880000,"o":20482.5,"h":20482.5,"l":20480.5,"c":20482.5,"v":22.387}
{"ts":1667345940000,"o":20482.5,"h":20490,"l":20482.5,"c":20486,"v":45.503}
{"ts":1667346000000,"o":20486,"h":20486,"l":20479.5,"c":20480,"v":15.61}
{"ts":1667346060000,"o":20480,"h":20482,"l":20477,"c":20482,"v":55.479}
{"ts":1667346120000,"o":20482,"h":20482,"l":20481.5,"c":20482,"v":4.591}
{"ts":1667346180000,"o":20482,"h":20482,"l":20481,"c":20481.5,"v":10.821}
{"ts":1667346240000,"o":20481.5,"h":20481.5,"l":20476,"c":20476.5,"v":37.334}
{"ts":1667346300000,"o":20476.5,"h":20476.5,"l":20472.5,"c":20473,"v":13.303}
{"ts":1667346360000,"o":20473,"h":20473,"l":20471,"c":20471.5,"v":7.436}
{"ts":1667346420000,"o":20471.5,"h":20471.5,"l":20471,"c":20471.5,"v":11.13}
{"ts":1667346480000,"o":20471.5,"h":20471.5,"l":20467,"c":20467.5,"v":84.406}
{"ts":1667346540000,"o":20467.5,"h":20469.5,"l":20467.5,"c":20469,"v":14.753}
{"ts":1667346600000,"o":20469,"h":20469.5,"l":20469,"c":20469,"v":6.236}
{"ts":1667346660000,"o":20469,"h":20469.5,"l":20469,"c":20469.5,"v":7.751}
{"ts":1667346720000,"o":20469.5,"h":20474.5,"l":20469,"c":20474,"v":20.142}
{"ts":1667346780000,"o":20474,"h":20474.5,"l":20469,"c":20469,"v":40.408}
{"ts":1667346840000,"o":20469,"h":20469.5,"l":20469,"c":20469,"v":1.545}
{"ts":1667346900000,"o":20469,"h":20474.5,"l":20469,"c":20474,"v":26.195}
{"ts":1667346960000,"o":20474,"h":20474.5,"l":20474,"c":20474.5,"v":16.399}
{"ts":1667347020000,"o":20474.5,"h":20477.5,"l":20474,"c":20477,"v":8.347}
{"ts":1667347080000,"o":20477,"h":20477.5,"l":20477,"c":20477,"v":29.497}
{"ts":1667347140000,"o":20477,"h":20477.5,"l":20472.5,"c":20472.5,"v":20.489}
{"ts":1667347200000,"o":20472.5,"h":20473,"l":20472.5,"c":20472.5,"v":12.999}
{"ts":1667347260000,"o":20472.5,"h":20473,"l":20472.5,"c":20472.5,"v":7.541}
{"ts":1667347320000,"o":20472.5,"h":20478,"l":20472.5,"c":20474,"v":23.638}
{"ts":1667347380000,"o":20474,"h":20474,"l":20465,"c":20465.5,"v":44.688}
{"ts":1667347440000,"o":20465.5,"h":20465.5,"l":20389.5,"c":20432,"v":721.446}
{"ts":1667347500000,"o":20432,"h":20432.5,"l":20407.5,"c":20412,"v":103.896}
{"ts":1667347560000,"o":20412,"h":20420,"l":20409.5,"c":20410,"v":59.94}
{"ts":1667347620000,"o":20410,"h":20410,"l":20400,"c":20407.5,"v":107.686}
{"ts":1667347680000,"o":20407.5,"h":20417.5,"l":20406,"c":20406.5,"v":54.17}
{"ts":1667347740000,"o":20406.5,"h":20417.5,"l":20402,"c":20403,"v":72.118}
{"ts":1667347800000,"o":20403,"h":20416,"l":20400.5,"c":20415,"v":82.431}
{"ts":1667347860000,"o":20415,"h":20436.5,"l":20414.5,"c":20436.5,"v":103.168}
{"ts":1667347920000,"o":20436.5,"h":20439,"l":20430,"c":20430.5,"v":71.255}
{"ts":1667347980000,"o":20430.5,"h":20445.5,"l":20430,"c":20445,"v":31.617}
{"ts":1667348040000,"o":20445,"h":20445.5,"l":20439,"c":20439,"v":13.289}
{"ts":1667348100000,"o":20439,"h":20439.5,"l":20434,"c":20437,"v":47.859}
{"ts":1667348160000,"o":20437,"h":20446,"l":20437,"c":20445.5,"v":23.589}
{"ts":1667348220000,"o":20445.5,"h":20454,"l":20445.5,"c":20451,"v":43.04}
{"ts":1667348280000,"o":20451,"h":20466.5,"l":20446,"c":20463,"v":102.884}
{"ts":1667348340000,"o":20463,"h":20466.5,"l":20456,"c":20463.5,"v":40.957}
{"ts":1667348400000,"o":20463.5,"h":20468.5,"l":20458.5,"c":20458.5,"v":72.47}
{"ts":1667348460000,"o":20458.5,"h":20468.5,"l":20458.5,"c":20466.5,"v":78.462}
{"ts":1667348520000,"o":20466.5,"h":20469.5,"l":20466,"c":20469,"v":79.566}
{"ts":1667348580000,"o":20469,"h":20476,"l":20469,"c":20470,"v":67.314}
{"ts":1667348640000,"o":20470,"h":20470,"l":20464.5,"c":20464.5,"v":22.438}
{"ts":1667348700000,"o":20464.5,"h":20464.5,"l":20462.5,"c":20463,"v":12.385}
{"ts":1667348760000,"o":20463,"h":20466.5,"l":20462.5,"c":20466,"v":8.127}
{"ts":1667348820000,"o":20466,"h":20470,"l":20466,"c":20469.5,"v":12.975}
{"ts":1667348880000,"o":20469.5,"h":20470,"l":20469.5,"c":20470,"v":5.79}
{"ts":1667348940000,"o":20470,"h":20470,"l":20469.5,"c":20469.5,"v":3.547}
{"ts":1667349000000,"o":20469.5,"h":20470,"l":20463.5,"c":20468.5,"v":22.071}
{"ts":1667349060000,"o":20468.5,"h":20476,"l":20468.5,"c":20476,"v":27.657}
{"ts":1667349120000,"o":20476,"h":20478,"l":20475.5,"c":20477.5,"v":15.956}
{"ts":1667349180000,"o":20477.5,"h":20478,"l":20473.5,"c":20474,"v":33.617}
{"ts":1667349240000,"o":20474,"h":20474,"l":20465,"c":20469.5,"v":13.79}
{"ts":1667349300000,"o":20469.5,"h":20472.5,"l":20469.5,"c":20470,"v":6.39}
{"ts":1667349360000,"o":20470,"h":20478,"l":20469.5,"c":20477.5,"v":49.373}
{"ts":1667349420000,"o":20477.5,"h":20484.5,"l":20477.5,"c":20484,"v":60.728}
{"ts":1667349480000,"o":20484,"h":20484.5,"l":20478,"c":20482.5,"v":21.547}
{"ts":1667349540000,"o":20482.5,"h":20489,"l":20479.5,"c":20488.5,"v":76.842}
{"ts":1667349600000,"o":20488.5,"h":20489,"l":20485.5,"c":20488.5,"v":22.683}
{"ts":1667349660000,"o":20488.5,"h":20489,"l":20485,"c":20488.5,"v":18.435}
{"ts":1667349720000,"o":20488.5,"h":20489,"l":20488.5,"c":20488.5,"v":25.51}
{"ts":1667349780000,"o":20488.5,"h":20489,"l":20486.5,"c":20489,"v":43.586}
{"ts":1667349840000,"o":20489,"h":20489,"l":20483,"c":20486,"v":35.586}
{"ts":1667349900000,"o":20486,"h":20486,"l":20485.5,"c":20485.5,"v":32.713}
{"ts":1667349960000,"o":20485.5,"h":20488.5,"l":20485.5,"c":20488,"v":37.714}
{"ts":1667350020000,"o":20488,"h":20520,"l":20488,"c":20516.5,"v":653.617}
{"ts":1667350080000,"o":20516.5,"h":20528.5,"l":20513,"c":20517,"v":161.913}
{"ts":1667350140000,"o":20517,"h":20517,"l":20516,"c":20516,"v":132.872}
{"ts":1667350200000,"o":20516,"h":20516.5,"l":20502.5,"c":20503,"v":36.76}
{"ts":1667350260000,"o":20503,"h":20503,"l":20500,"c":20500,"v":38.516}
{"ts":1667350320000,"o":20500,"h":20504.5,"l":20497.5,"c":20504,"v":73.412}
{"ts":1667350380000,"o":20504,"h":20510.5,"l":20504,"c":20510.5,"v":13.46}
{"ts":1667350440000,"o":20510.5,"h":20510.5,"l":20504,"c":20504,"v":9.676}
{"ts":1667350500000,"o":20504,"h":20504.5,"l":20503.5,"c":20503.5,"v":11.045}
{"ts":1667350560000,"o":20503.5,"h":20504,"l":20500.5,"c":20503,"v":42.473}
{"ts":1667350620000,"o":20503,"h":20510,"l":20503,"c":20509.5,"v":24.503}
{"ts":1667350680000,"o":20509.5,"h":20510,"l":20506.5,"c":20506.5,"v":9.288}
{"ts":1667350740000,"o":20506.5,"h":20507,"l":20505,"c":20505,"v":16.761}
{"ts":1667350800000,"o":20505,"h":20510.5,"l":20505,"c":20506.5,"v":72.086}
{"ts":1667350860000,"o":20506.5,"h":20506.5,"l":20501.5,"c":20501.5,"v":9.192}
{"ts":1667350920000,"o":20501.5,"h":20502,"l":20501,"c":20501,"v":5.487}
{"ts":1667350980000,"o":20501,"h":20501.5,"l":20493.5,"c":20499.5,"v":24.571}
{"ts":1667351040000,"o":20499.5,"h":20505,"l":20499.5,"c":20505,"v":19.978}
{"ts":1667351100000,"o":20505,"h":20505,"l":20499,"c":20499,"v":10.15}
{"ts":1667351160000,"o":20499,"h":20499.5,"l":20499,"c":20499,"v":20.149}
{"ts":1667351220000,"o":20499,"h":20506.5,"l":20499,"c":20506.5,"v":12.735}
{"ts":1667351280000,"o":20506.5,"h":20507,"l":20506.5,"c":20506.5,"v":8.758}
{"ts":1667351340000,"o":20506.5,"h":20507,"l":20505.5,"c":20505.5,"v":7.969}
{"ts":1667351400000,"o":20505.5,"h":20506,"l":20502.5,"c":20503,"v":12.414}
{"ts":1667351460000,"o":20503,"h":20505.5,"l":20502,"c":20505.5,"v":17.471}
{"ts":1667351520000,"o":20505.5,"h":20524,"l":20505.5,"c":20523.5,"v":52.387}
{"ts":1667351580000,"o":20523.5,"h":20524,"l":20518.5,"c":20519.5,"v":34.211}
{"ts":1667351640000,"o":20519.5,"h":20519.5,"l":20519,"c":20519,"v":9.584}
{"ts":1667351700000,"o":20519,"h":20519.5,"l":20513.5,"c":20513.5,"v":29.8}
{"ts":1667351760000,"o":20513.5,"h":20514,"l":20513.5,"c":20514,"v":12.89}
{"ts":1667351820000,"o":20514,"h":20514,"l":20512.5,"c":20512.5,"v":6.202}
{"ts":1667351880000,"o":20512.5,"h":20513,"l":20510.5,"c":20510.5,"v":48.774}
{"ts":1667351940000,"o":20510.5,"h":20511,"l":20510.5,"c":20511,"v":4.837}
{"ts":1667352000000,"o":20511,"h":20516,"l":20510.5,"c":20515.5,"v":52.333}
{"ts":1667352060000,"o":20515.5,"h":20525.5,"l":20515.5,"c":20525,"v":218.205}
{"ts":1667352120000,"o":20525,"h":20525.5,"l":20515,"c":20515,"v":51.575}
{"ts":1667352180000,"o":20515,"h":20523,"l":20515,"c":20523,"v":17.785}
{"ts":1667352240000,"o":20523,"h":20523,"l":20522.5,"c":20522.5,"v":41.954}
{"ts":1667352300000,"o":20522.5,"h":20524,"l":20522.5,"c":20523.5,"v":15.702}
{"ts":1667352360000,"o":20523.5,"h":20524,"l":20522.5,"c":20523,"v":17.062}
{"ts":1667352420000,"o":20523,"h":20523,"l":20522.5,"c":20522.5,"v":19.902}
{"ts":1667352480000,"o":20522.5,"h":20523,"l":20518.5,"c":20518.5,"v":34.083}
{"ts":1667352540000,"o":20518.5,"h":20520,"l":20518.5,"c":20519.5,"v":4.099}
{"ts":1667352600000,"o":20519.5,"h":20521,"l":20519.5,"c":20520.5,"v":6.115}
{"ts":1667352660000,"o":20520.5,"h":20521,"l":20515,"c":20515,"v":38.836}
{"ts":1667352720000,"o":20515,"h":20515.5,"l":20515,"c":20515,"v":12.049}
{"ts":1667352780000,"o":20515,"h":20515.5,"l":20508,"c":20508,"v":37.287}
{"ts":1667352840000,"o":20508,"h":20511,"l":20508,"c":20510.5,"v":37.109}
{"ts":1667352900000,"o":20510.5,"h":20512,"l":20510.5,"c":20511.5,"v":3.534}
{"ts":1667352960000,"o":20511.5,"h":20512,"l":20507.5,"c":20507.5,"v":13.08}
{"ts":1667353020000,"o":20507.5,"h":20507.5,"l":20504.5,"c":20505,"v":26.835}
{"ts":1667353080000,"o":20505,"h":20505,"l":20504.5,"c":20505,"v":4.84}
{"ts":1667353140000,"o":20505,"h":20515,"l":20504.5,"c":20514.5,"v":30.413}
{"ts":1667353200000,"o":20514.5,"h":20515,"l":20514.5,"c":20514.5,"v":8.49}
{"ts":1667353260000,"o":20514.5,"h":20515,"l":20509.5,"c":20509.5,"v":10.776}
{"ts":1667353320000,"o":20509.5,"h":20510,"l":20509.5,"c":20509.5,"v":5.525}
{"ts":1667353380000,"o":20509.5,"h":20513,"l":20509.5,"c":20513,"v":6.783}
{"ts":1667353440000,"o":20513,"h":20513,"l":20510,"c":20510,"v":36.066}
{"ts":1667353500000,"o":20510,"h":20510,"l":20509,"c":20509,"v":34.27}
{"ts":1667353560000,"o":20509,"h":20509.5,"l":20509,"c":20509,"v":17.101}
{"ts":1667353620000,"o":20509,"h":20509,"l":20506.5,"c":20506.5,"v":9.547}
{"ts":1667353680000,"o":20506.5,"h":20507,"l":20506.5,"c":20506.5,"v":4.856}
{"ts":1667353740000,"o":20506.5,"h":20507,"l":20506.5,"c":20506.5,"v":4.984}
{"ts":1667353800000,"o":20506.5,"h":20506.5,"l":20505.5,"c":20505.5,"v":26.39}
{"ts":1667353860000,"o":20505.5,"h":20506,"l":20503.5,"c":20504,"v":14.761}
{"ts":1667353920000,"o":20504,"h":20504,"l":20497.5,"c":20497.5,"v":39.455}
{"ts":1667353980000,"o":20497.5,"h":20498,"l":20497.5,"c":20497.5,"v":4.197}
{"ts":1667354040000,"o":20497.5,"h":20498,"l":20497.5,"c":20498,"v":28.841}
{"ts":1667354100000,"o":20498,"h":20500,"l":20498,"c":20500,"v":40.365}
{"ts":1667354160000,"o":20500,"h":20500,"l":20498,"c":20498,"v":14.174}
{"ts":1667354220000,"o":20498,"h":20498.5,"l":20498,"c":20498,"v":21.701}
{"ts":1667354280000,"o":20498,"h":20498.5,"l":20498,"c":20498,"v":89.207}
{"ts":1667354340000,"o":20498,"h":20498.5,"l":20498,"c":20498,"v":3.894}
{"ts":1667354400000,"o":20498,"h":20498.5,"l":20492.5,"c":20492.5,"v":37.571}
{"ts":1667354460000,"o":20492.5,"h":20493,"l":20476,"c":20476,"v":130.785}
{"ts":1667354520000,"o":20476,"h":20481,"l":20476,"c":20480.5,"v":62.946}
{"ts":1667354580000,"o":20480.5,"h":20486,"l":20480.5,"c":20482,"v":41.83}
{"ts":1667354640000,"o":20482,"h":20482,"l":20480,"c":20480,"v":17.038}
{"ts":1667354700000,"o":20480,"h":20480.5,"l":20475,"c":20475,"v":46.338}
{"ts":1667354760000,"o":20475,"h":20475.5,"l":20462.5,"c":20462.5,"v":70.445}
{"ts":1667354820000,"o":20462.5,"h":20463,"l":20448,"c":20456.5,"v":266.904}
{"ts":1667354880000,"o":20456.5,"h":20462,"l":20456.5,"c":20457,"v":23.694}
{"ts":1667354940000,"o":20457,"h":20457,"l":20456.5,"c":20456.5,"v":21.895}
{"ts":1667355000000,"o":20456.5,"h":20467.5,"l":20456.5,"c":20467.5,"v":46.891}
{"ts":1667355060000,"o":20467.5,"h":20474.5,"l":20467,"c":20474.5,"v":18.329}
{"ts":1667355120000,"o":20474.5,"h":20474.5,"l":20474,"c":20474,"v":12.879}
{"ts":1667355180000,"o":20474,"h":20474.5,"l":20474,"c":20474,"v":26.377}
{"ts":1667355240000,"o":20474,"h":20474.5,"l":20474,"c":20474.5,"v":3.475}
{"ts":1667355300000,"o":20474.5,"h":20480,"l":20474,"c":20479.5,"v":34.644}
{"ts":1667355360000,"o":20479.5,"h":20480,"l":20479.5,"c":20480,"v":10.283}
{"ts":1667355420000,"o":20480,"h":20480,"l":20476,"c":20476,"v":14.39}
{"ts":1667355480000,"o":20476,"h":20481.5,"l":20476,"c":20481,"v":15.263}
{"ts":1667355540000,"o":20481,"h":20481.5,"l":20481,"c":20481.5,"v":8.09}
{"ts":1667355600000,"o":20481.5,"h":20481.5,"l":20472,"c":20472,"v":10.402}
{"ts":1667355660000,"o":20472,"h":20472,"l":20467,"c":20467,"v":25.18}
{"ts":1667355720000,"o":20467,"h":20470,"l":20467,"c":20469.5,"v":9.19}
{"ts":1667355780000,"o":20469.5,"h":20471.5,"l":20469.5,"c":20471,"v":16.777}
{"ts":1667355840000,"o":20471,"h":20471.5,"l":20471,"c":20471.5,"v":4.746}
{"ts":1667355900000,"o":20471.5,"h":20471.5,"l":20471,"c":20471,"v":18.465}
{"ts":1667355960000,"o":20471,"h":20477.5,"l":20471,"c":20477,"v":13.493}
{"ts":1667356020000,"o":20477,"h":20483,"l":20477,"c":20479.5,"v":59.207}
{"ts":1667356080000,"o":20479.5,"h":20479.5,"l":20479,"c":20479,"v":5.489}
{"ts":1667356140000,"o":20479,"h":20479.5,"l":20479,"c":20479.5,"v":2.039}
{"ts":1667356200000,"o":20479.5,"h":20479.5,"l":20475.5,"c":20475.5,"v":10.986}
{"ts":1667356260000,"o":20475.5,"h":20477,"l":20475.5,"c":20476.5,"v":7.317}
{"ts":1667356320000,"o":20476.5,"h":20477,"l":20476,"c":20476.5,"v":19.963}
{"ts":1667356380000,"o":20476.5,"h":20477.5,"l":20476,"c":20477,"v":4.319}
{"ts":1667356440000,"o":20477,"h":20477.5,"l":20477,"c":20477,"v":7.993}
{"ts":1667356500000,"o":20477,"h":20485,"l":20477,"c":20485,"v":50.496}
{"ts":1667356560000,"o":20485,"h":20486.5,"l":20485,"c":20486,"v":18.441}
{"ts":1667356620000,"o":20486,"h":20486.5,"l":20486,"c":20486.5,"v":6.544}
{"ts":1667356680000,"o":20486.5,"h":20490.5,"l":20486,"c":20490.5,"v":21.689}
{"ts":1667356740000,"o":20490.5,"h":20490.5,"l":20490,"c":20490,"v":38.221}
{"ts":1667356800000,"o":20490,"h":20491.5,"l":20490,"c":20491,"v":12.131}
{"ts":1667356860000,"o":20491,"h":20494.5,"l":20491,"c":20494,"v":13.156}
{"ts":1667356920000,"o":20494,"h":20494.5,"l":20490,"c":20490,"v":26.971}
{"ts":1667356980000,"o":20490,"h":20496,"l":20489.5,"c":20495.5,"v":132.47}
{"ts":1667357040000,"o":20495.5,"h":20498.5,"l":20495.5,"c":20498.5,"v":14.284}
{"ts":1667357100000,"o":20498.5,"h":20511,"l":20498,"c":20510,"v":90.519}
{"ts":1667357160000,"o":20510,"h":20513.5,"l":20510,"c":20513.5,"v":39.159}
{"ts":1667357220000,"o":20513.5,"h":20513.5,"l":20508.5,"c":20510,"v":20.784}
{"ts":1667357280000,"o":20510,"h":20516,"l":20510,"c":20513,"v":38.614}
{"ts":1667357340000,"o":20513,"h":20513,"l":20512.5,"c":20513,"v":12.145}
{"ts":1667357400000,"o":20513,"h":20513,"l":20505,"c":20505,"v":43.98}
{"ts":1667357460000,"o":20505,"h":20513,"l":20505,"c":20508.5,"v":40.403}
{"ts":1667357520000,"o":20508.5,"h":20512.5,"l":20508,"c":20512.5,"v":9.404}
{"ts":1667357580000,"o":20512.5,"h":20512.5,"l":20510.5,"c":20511,"v":5.164}
{"ts":1667357640000,"o":20511,"h":20511,"l":20508.5,"c":20509.5,"v":4.538}
{"ts":1667357700000,"o":20509.5,"h":20511,"l":20509.5,"c":20511,"v":16.247}
{"ts":1667357760000,"o":20511,"h":20511,"l":20510.5,"c":20510.5,"v":3.431}
{"ts":1667357820000,"o":20510.5,"h":20511,"l":20509.5,"c":20511,"v":14.659}
{"ts":1667357880000,"o":20511,"h":20511,"l":20504,"c":20504.5,"v":22.693}
{"ts":1667357940000,"o":20504.5,"h":20504.5,"l":20503,"c":20503,"v":10.687}
{"ts":1667358000000,"o":20503,"h":20503.5,"l":20500,"c":20500.5,"v":3.987}
{"ts":1667358060000,"o":20500.5,"h":20500.5,"l":20496,"c":20496.5,"v":25.436}
{"ts":1667358120000,"o":20496.5,"h":20496.5,"l":20491,"c":20491.5,"v":34.55}
{"ts":1667358180000,"o":20491.5,"h":20491.5,"l":20491,"c":20491,"v":11.099}
{"ts":1667358240000,"o":20491,"h":20494.5,"l":20491,"c":20494,"v":3.723}
{"ts":1667358300000,"o":20494,"h":20503.5,"l":20494,"c":20503.5,"v":81.111}
{"ts":1667358360000,"o":20503.5,"h":20503.5,"l":20503,"c":20503.5,"v":38.712}
{"ts":1667358420000,"o":20503.5,"h":20503.5,"l":20503,"c":20503,"v":3.252}
{"ts":1667358480000,"o":20503,"h":20510,"l":20503,"c":20509.5,"v":27.563}
{"ts":1667358540000,"o":20509.5,"h":20510,"l":20509.5,"c":20509.5,"v":37.467}
{"ts":1667358600000,"o":20509.5,"h":20510,"l":20506.5,"c":20507,"v":56.973}
{"ts":1667358660000,"o":20507,"h":20507,"l":20506.5,"c":20507,"v":11.314}
{"ts":1667358720000,"o":20507,"h":20507,"l":20505,"c":20505.5,"v":11.69}
{"ts":1667358780000,"o":20505.5,"h":20505.5,"l":20501,"c":20501.5,"v":33.734}
{"ts":1667358840000,"o":20501.5,"h":20501.5,"l":20496,"c":20496,"v":48.699}
{"ts":1667358900000,"o":20496,"h":20505,"l":20496,"c":20504.5,"v":26.161}
{"ts":1667358960000,"o":20504.5,"h":20505,"l":20499,"c":20499,"v":9.795}
{"ts":1667359020000,"o":20499,"h":20499.5,"l":20499,"c":20499,"v":5.807}
{"ts":1667359080000,"o":20499,"h":20501.5,"l":20499,"c":20501,"v":12.285}
{"ts":1667359140000,"o":20501,"h":20508,"l":20501,"c":20507.5,"v":24.687}
{"ts":1667359200000,"o":20507.5,"h":20512,"l":20507.5,"c":20511.5,"v":29.739}
{"ts":1667359260000,"o":20511.5,"h":20515,"l":20511.5,"c":20514.5,"v":21.705}
{"ts":1667359320000,"o":20514.5,"h":20515,"l":20514.5,"c":20514.5,"v":33.112}
{"ts":1667359380000,"o":20514.5,"h":20515,"l":20514.5,"c":20515,"v":5.025}
{"ts":1667359440000,"o":20515,"h":20515,"l":20514.5,"c":20515,"v":14.338}
{"ts":1667359500000,"o":20515,"h":20515,"l":20514.5,"c":20515,"v":4.618}
{"ts":1667359560000,"o":20515,"h":20515,"l":20514.5,"c":20514.5,"v":6.426}
{"ts":1667359620000,"o":20514.5,"h":20538,"l":20514.5,"c":20532.5,"v":337.727}
{"ts":1667359680000,"o":20532.5,"h":20534.5,"l":20532,"c":20533.5,"v":77.075}
{"ts":1667359740000,"o":20533.5,"h":20533.5,"l":20524.5,"c":20525,"v":71.849}
{"ts":1667359800000,"o":20525,"h":20525,"l":20524.5,"c":20525,"v":16.328}
{"ts":1667359860000,"o":20525,"h":20525,"l":20515.5,"c":20516,"v":40.632}
{"ts":1667359920000,"o":20516,"h":20516,"l":20515,"c":20515,"v":32.812}
{"ts":1667359980000,"o":20515,"h":20515.5,"l":20511.5,"c":20511.5,"v":30.067}
{"ts":1667360040000,"o":20511.5,"h":20512,"l":20511.5,"c":20511.5,"v":19.037}
{"ts":1667360100000,"o":20511.5,"h":20521.5,"l":20511.5,"c":20520.5,"v":65.49}
{"ts":1667360160000,"o":20520.5,"h":20521,"l":20520.5,"c":20520.5,"v":20.393}
{"ts":1667360220000,"o":20520.5,"h":20521,"l":20517,"c":20517,"v":17.054}
{"ts":1667360280000,"o":20517,"h":20523,"l":20517,"c":20522.5,"v":12.712}
{"ts":1667360340000,"o":20522.5,"h":20531.5,"l":20522.5,"c":20528,"v":50.19}
{"ts":1667360400000,"o":20528,"h":20528,"l":20525,"c":20525.5,"v":12.011}
{"ts":1667360460000,"o":20525.5,"h":20525.5,"l":20525,"c":20525,"v":34.334}
{"ts":1667360520000,"o":20525,"h":20529,"l":20525,"c":20528.5,"v":21.858}
{"ts":1667360580000,"o":20528.5,"h":20531,"l":20528.5,"c":20530.5,"v":42.363}
{"ts":1667360640000,"o":20530.5,"h":20548,"l":20530.5,"c":20544.5,"v":213.444}
{"ts":1667360700000,"o":20544.5,"h":20544.5,"l":20528,"c":20528,"v":70.179}
{"ts":1667360760000,"o":20528,"h":20528,"l":20520,"c":20520.5,"v":39.384}
{"ts":1667360820000,"o":20520.5,"h":20520.5,"l":20512,"c":20512,"v":16.769}
{"ts":1667360880000,"o":20512,"h":20512.5,"l":20512,"c":20512.5,"v":12.709}
{"ts":1667360940000,"o":20512.5,"h":20524.5,"l":20512,"c":20524,"v":24.978}
{"ts":1667361000000,"o":20524,"h":20524.5,"l":20524,"c":20524.5,"v":9.435}
{"ts":1667361060000,"o":20524.5,"h":20524.5,"l":20521,"c":20521,"v":4.724}
{"ts":1667361120000,"o":20521,"h":20521,"l":20515,"c":20515,"v":9.902}
{"ts":1667361180000,"o":20515,"h":20518.5,"l":20515,"c":20518.5,"v":50.665}
{"ts":1667361240000,"o":20518.5,"h":20521,"l":20518,"c":20519,"v":13.793}
{"ts":1667361300000,"o":20519,"h":20519,"l":20512,"c":20512.5,"v":21.162}
{"ts":1667361360000,"o":20512.5,"h":20512.5,"l":20512,"c":20512,"v":7.888}
{"ts":1667361420000,"o":20512,"h":20512.5,"l":20512,"c":20512,"v":5.529}
{"ts":1667361480000,"o":20512,"h":20512.5,"l":20510,"c":20510,"v":31.725}
{"ts":1667361540000,"o":20510,"h":20510.5,"l":20510,"c":20510,"v":5.619}
{"ts":1667361600000,"o":20510,"h":20510.5,"l":20510,"c":20510,"v":16.326}
{"ts":1667361660000,"o":20510,"h":20510.5,"l":20506.5,"c":20507,"v":32.328}
{"ts":1667361720000,"o":20507,"h":20507,"l":20506.5,"c":20506.5,"v":39.67}
{"ts":1667361780000,"o":20506.5,"h":20507,"l":20506.5,"c":20507,"v":11.036}
{"ts":1667361840000,"o":20507,"h":20507,"l":20506.5,"c":20506.5,"v":3.772}
{"ts":1667361900000,"o":20506.5,"h":20507.5,"l":20506.5,"c":20507,"v":27.876}
{"ts":1667361960000,"o":20507,"h":20512.5,"l":20507,"c":20512,"v":20.135}
{"ts":1667362020000,"o":20512,"h":20514,"l":20512,"c":20513.5,"v":8.198}
{"ts":1667362080000,"o":20513.5,"h":20514,"l":20513.5,"c":20514,"v":17.597}
{"ts":1667362140000,"o":20514,"h":20514,"l":20513.5,"c":20514,"v":9.018}
{"ts":1667362200000,"o":20514,"h":20514,"l":20513.5,"c":20513.5,"v":9.99}
{"ts":1667362260000,"o":20513.5,"h":20520.5,"l":20513.5,"c":20519.5,"v":56.98}
{"ts":1667362320000,"o":20519.5,"h":20523,"l":20519.5,"c":20522.5,"v":21.273}
{"ts":1667362380000,"o":20522.5,"h":20528,"l":20522.5,"c":20528,"v":54.057}
{"ts":1667362440000,"o":20528,"h":20530,"l":20527.5,"c":20529.5,"v":17.555}
{"ts":1667362500000,"o":20529.5,"h":20530,"l":20529.5,"c":20530,"v":17.381}
{"ts":1667362560000,"o":20530,"h":20530,"l":20524.5,"c":20524.5,"v":28.163}
{"ts":1667362620000,"o":20524.5,"h":20525,"l":20524.5,"c":20524.5,"v":3.824}
{"ts":1667362680000,"o":20524.5,"h":20528.5,"l":20524.5,"c":20528,"v":20.557}
{"ts":1667362740000,"o":20528,"h":20537,"l":20528,"c":20533.5,"v":25.128}
{"ts":1667362800000,"o":20533.5,"h":20535,"l":20531,"c":20534.5,"v":21.118}
{"ts":1667362860000,"o":20534.5,"h":20536.5,"l":20534.5,"c":20536,"v":26.091}
{"ts":1667362920000,"o":20536,"h":20537,"l":20536,"c":20536.5,"v":15.285}
{"ts":1667362980000,"o":20536.5,"h":20542,"l":20536.5,"c":20541.5,"v":28.373}
{"ts":1667363040000,"o":20541.5,"h":20542,"l":20540.5,"c":20540.5,"v":66.159}
{"ts":1667363100000,"o":20540.5,"h":20541,"l":20535,"c":20535,"v":16.592}
{"ts":1667363160000,"o":20535,"h":20535.5,"l":20528,"c":20528,"v":12.073}
{"ts":1667363220000,"o":20528,"h":20528.5,"l":20528,"c":20528,"v":2.541}
{"ts":1667363280000,"o":20528,"h":20539,"l":20527.5,"c":20537,"v":52.75}
{"ts":1667363340000,"o":20537,"h":20537.5,"l":20528,"c":20528,"v":10.287}
{"ts":1667363400000,"o":20528,"h":20533.5,"l":20524,"c":20533.5,"v":55.03}
{"ts":1667363460000,"o":20533.5,"h":20533.5,"l":20522,"c":20522,"v":23.959}
{"ts":1667363520000,"o":20522,"h":20530.5,"l":20522,"c":20527.5,"v":12.413}
{"ts":1667363580000,"o":20527.5,"h":20528,"l":20526,"c":20526,"v":1.558}
{"ts":1667363640000,"o":20526,"h":20527.5,"l":20526,"c":20527,"v":10.055}
{"ts":1667363700000,"o":20527,"h":20529.5,"l":20527,"c":20529.5,"v":4.037}
{"ts":1667363760000,"o":20529.5,"h":20529.5,"l":20521.5,"c":20522,"v":16.682}
{"ts":1667363820000,"o":20522,"h":20522,"l":20520,"c":20520,"v":17.057}
{"ts":1667363880000,"o":20520,"h":20520.5,"l":20511,"c":20514.5,"v":35.923}
{"ts":1667363940000,"o":20514.5,"h":20515,"l":20511,"c":20511,"v":21.903}
{"ts":1667364000000,"o":20511,"h":20511.5,"l":20508,"c":20508.5,"v":24.905}
{"ts":1667364060000,"o":20508.5,"h":20508.5,"l":20508,"c":20508,"v":4.153}
{"ts":1667364120000,"o":20508,"h":20508.5,"l":20508,"c":20508.5,"v":25.131}
{"ts":1667364180000,"o":20508.5,"h":20508.5,"l":20507,"c":20508.5,"v":4.541}
{"ts":1667364240000,"o":20508.5,"h":20508.5,"l":20502,"c":20502.5,"v":39.511}
{"ts":1667364300000,"o":20502.5,"h":20509,"l":20502,"c":20508.5,"v":38.402}
{"ts":1667364360000,"o":20508.5,"h":20509,"l":20508.5,"c":20508.5,"v":11.838}
{"ts":1667364420000,"o":20508.5,"h":20510,"l":20508.5,"c":20509.5,"v":7.816}
{"ts":1667364480000,"o":20509.5,"h":20510,"l":20508,"c":20508.5,"v":6.009}
{"ts":1667364540000,"o":20508.5,"h":20508.5,"l":20508,"c":20508,"v":1.957}
{"ts":1667364600000,"o":20508,"h":20508.5,"l":20508,"c":20508.5,"v":6.565}
{"ts":1667364660000,"o":20508.5,"h":20510,"l":20508.5,"c":20509.5,"v":15.557}
{"ts":1667364720000,"o":20509.5,"h":20510,"l":20509.5,"c":20509.5,"v":14.754}
{"ts":1667364780000,"o":20509.5,"h":20510,"l":20509.5,"c":20509.5,"v":21.045}
{"ts":1667364840000,"o":20509.5,"h":20512.5,"l":20509.5,"c":20512,"v":27.986}
{"ts":1667364900000,"o":20512,"h":20512.5,"l":20512,"c":20512,"v":30.248}
{"ts":1667364960000,"o":20512,"h":20512.5,"l":20512,"c":20512,"v":2.3}
{"ts":1667365020000,"o":20512,"h":20512.5,"l":20512,"c":20512.5,"v":8.118}
{"ts":1667365080000,"o":20512.5,"h":20512.5,"l":20509,"c":20509,"v":26.543}
{"ts":1667365140000,"o":20509,"h":20509.5,"l":20509,"c":20509,"v":11.6}
{"ts":1667365200000,"o":20509,"h":20514.5,"l":20509,"c":20514,"v":12.386}
{"ts":1667365260000,"o":20514,"h":20529,"l":20514,"c":20529,"v":40.131}
{"ts":1667365320000,"o":20529,"h":20529,"l":20528.5,"c":20528.5,"v":42.173}
{"ts":1667365380000,"o":20528.5,"h":20550,"l":20528.5,"c":20547,"v":236.04}
{"ts":1667365440000,"o":20547,"h":20547.5,"l":20533.5,"c":20542.5,"v":72.573}
{"ts":1667365500000,"o":20542.5,"h":20545,"l":20532,"c":20532,"v":73.332}
{"ts":1667365560000,"o":20532,"h":20536,"l":20526.5,"c":20534,"v":85.315}
{"ts":1667365620000,"o":20534,"h":20534,"l":20521.5,"c":20521.5,"v":54.129}
{"ts":1667365680000,"o":20521.5,"h":20522,"l":20512,"c":20512,"v":68.399}
{"ts":1667365740000,"o":20512,"h":20512.5,"l":20506.5,"c":20506.5,"v":57.094}
{"ts":1667365800000,"o":20506.5,"h":20508,"l":20505,"c":20507.5,"v":41.117}
{"ts":1667365860000,"o":20507.5,"h":20516.5,"l":20507.5,"c":20516,"v":26.332}
{"ts":1667365920000,"o":20516,"h":20520,"l":20516,"c":20519.5,"v":19.616}
{"ts":1667365980000,"o":20519.5,"h":20531.5,"l":20519.5,"c":20531,"v":24.336}
{"ts":1667366040000,"o":20531,"h":20531.5,"l":20527.5,"c":20527.5,"v":18.985}
{"ts":1667366100000,"o":20527.5,"h":20534,"l":20527.5,"c":20529.5,"v":59.647}
{"ts":1667366160000,"o":20529.5,"h":20532,"l":20526,"c":20526,"v":16.955}
{"ts":1667366220000,"o":20526,"h":20526.5,"l":20515.5,"c":20515.5,"v":29.005}
{"ts":1667366280000,"o":20515.5,"h":20515.5,"l":20507,"c":20507.5,"v":19.592}
{"ts":1667366340000,"o":20507.5,"h":20515.5,"l":20507,"c":20508.5,"v":30.957}
{"ts":1667366400000,"o":20508.5,"h":20509,"l":20502.5,"c":20502.5,"v":69.028}
{"ts":1667366460000,"o":20502.5,"h":20509,"l":20495,"c":20495.5,"v":71.934}
{"ts":1667366520000,"o":20495.5,"h":20496.5,"l":20495,"c":20496,"v":31.294}
{"ts":1667366580000,"o":20496,"h":20498,"l":20493,"c":20493.5,"v":25.933}
{"ts":1667366640000,"o":20493.5,"h":20493.5,"l":20492,"c":20492.5,"v":36.186}
{"ts":1667366700000,"o":20492.5,"h":20492.5,"l":20491.5,"c":20492,"v":13.77}
{"ts":1667366760000,"o":20492,"h":20496.5,"l":20491.5,"c":20496.5,"v":39.45}
{"ts":1667366820000,"o":20496.5,"h":20496.5,"l":20496,"c":20496.5,"v":13.885}
{"ts":1667366880000,"o":20496.5,"h":20496.5,"l":20496,"c":20496.5,"v":6.317}
{"ts":1667366940000,"o":20496.5,"h":20496.5,"l":20495,"c":20495.5,"v":21.017}
{"ts":1667367000000,"o":20495.5,"h":20495.5,"l":20477,"c":20482,"v":190.164}
{"ts":1667367060000,"o":20482,"h":20482.5,"l":20482,"c":20482.5,"v":44.316}
{"ts":1667367120000,"o":20482.5,"h":20482.5,"l":20480,"c":20480.5,"v":34.978}
{"ts":1667367180000,"o":20480.5,"h":20480.5,"l":20472.5,"c":20472.5,"v":77.997}
{"ts":1667367240000,"o":20472.5,"h":20477,"l":20471.5,"c":20477,"v":114.176}
{"ts":1667367300000,"o":20477,"h":20483,"l":20476.5,"c":20482.5,"v":80.572}
{"ts":1667367360000,"o":20482.5,"h":20486.5,"l":20482.5,"c":20486.5,"v":23.235}
{"ts":1667367420000,"o":20486.5,"h":20494.5,"l":20486,"c":20492.5,"v":29.784}
{"ts":1667367480000,"o":20492.5,"h":20493,"l":20490,"c":20490.5,"v":27.826}
{"ts":1667367540000,"o":20490.5,"h":20490.5,"l":20490,"c":20490.5,"v":5.05}
{"ts":1667367600000,"o":20490.5,"h":20490.5,"l":20490,"c":20490,"v":4.961}
{"ts":1667367660000,"o":20490,"h":20491,"l":20490,"c":20491,"v":12.776}
{"ts":1667367720000,"o":20491,"h":20491,"l":20490.5,"c":20491,"v":1.651}
{"ts":1667367780000,"o":20491,"h":20491,"l":20490.5,"c":20490.5,"v":9.061}
{"ts":1667367840000,"o":20490.5,"h":20494,"l":20490.5,"c":20494,"v":13.177}
{"ts":1667367900000,"o":20494,"h":20494,"l":20493.5,"c":20494,"v":6.207}
{"ts":1667367960000,"o":20494,"h":20494,"l":20493.5,"c":20494,"v":11.885}
{"ts":1667368020000,"o":20494,"h":20494,"l":20493.5,"c":20494,"v":14.467}
{"ts":1667368080000,"o":20494,"h":20494,"l":20488,"c":20488.5,"v":17.02}
{"ts":1667368140000,"o":20488.5,"h":20488.5,"l":20481,"c":20481.5,"v":19.561}
{"ts":1667368200000,"o":20481.5,"h":20484,"l":20481,"c":20484,"v":17.386}
{"ts":1667368260000,"o":20484,"h":20484,"l":20480,"c":20480,"v":6.429}
{"ts":1667368320000,"o":20480,"h":20489.5,"l":20480,"c":20489,"v":36.928}
{"ts":1667368380000,"o":20489,"h":20489.5,"l":20489,"c":20489.5,"v":2.539}
{"ts":1667368440000,"o":20489.5,"h":20489.5,"l":20482,"c":20482.5,"v":9.083}
{"ts":1667368500000,"o":20482.5,"h":20482.5,"l":20477.5,"c":20477.5,"v":15.955}
{"ts":1667368560000,"o":20477.5,"h":20478,"l":20477.5,"c":20477.5,"v":4.647}
{"ts":1667368620000,"o":20477.5,"h":20478,"l":20477.5,"c":20477.5,"v":8.59}
{"ts":1667368680000,"o":20477.5,"h":20480,"l":20477.5,"c":20480,"v":24.923}
{"ts":1667368740000,"o":20480,"h":20480,"l":20475.5,"c":20475.5,"v":9.793}
{"ts":1667368800000,"o":20475.5,"h":20479,"l":20475,"c":20475.5,"v":8.955}
{"ts":1667368860000,"o":20475.5,"h":20475.5,"l":20475,"c":20475.5,"v":7.893}
{"ts":1667368920000,"o":20475.5,"h":20475.5,"l":20475,"c":20475.5,"v":4.367}
{"ts":1667368980000,"o":20475.5,"h":20475.5,"l":20471.5,"c":20472,"v":21.078}
{"ts":1667369040000,"o":20472,"h":20472,"l":20470.5,"c":20471,"v":32.925}
{"ts":1667369100000,"o":20471,"h":20471,"l":20467.5,"c":20468.5,"v":48.199}
{"ts":1667369160000,"o":20468.5,"h":20468.5,"l":20468,"c":20468,"v":50.885}
{"ts":1667369220000,"o":20468,"h":20468.5,"l":20460.5,"c":20460.5,"v":90.168}
{"ts":1667369280000,"o":20460.5,"h":20467.5,"l":20460.5,"c":20467,"v":37.367}
{"ts":1667369340000,"o":20467,"h":20470.5,"l":20467,"c":20469,"v":56.258}
{"ts":1667369400000,"o":20469,"h":20471,"l":20467.5,"c":20468,"v":70.908}
{"ts":1667369460000,"o":20468,"h":20468,"l":20467.5,"c":20467.5,"v":22.49}
{"ts":1667369520000,"o":20467.5,"h":20470,"l":20467.5,"c":20469.5,"v":19.493}
{"ts":1667369580000,"o":20469.5,"h":20470,"l":20463.5,"c":20464,"v":30.17}
{"ts":1667369640000,"o":20464,"h":20464,"l":20456,"c":20456.5,"v":88.469}
{"ts":1667369700000,"o":20456.5,"h":20456.5,"l":20456,"c":20456,"v":16.974}
{"ts":1667369760000,"o":20456,"h":20459.5,"l":20455,"c":20459,"v":116.906}
{"ts":1667369820000,"o":20459,"h":20463.5,"l":20459,"c":20460,"v":39.456}
{"ts":1667369880000,"o":20460,"h":20460,"l":20459.5,"c":20459.5,"v":26.076}
{"ts":1667369940000,"o":20459.5,"h":20461.5,"l":20459.5,"c":20461,"v":29.293}
{"ts":1667370000000,"o":20461,"h":20461.5,"l":20461,"c":20461,"v":10.023}
{"ts":1667370060000,"o":20461,"h":20461.5,"l":20460,"c":20460.5,"v":7.025}
{"ts":1667370120000,"o":20460.5,"h":20460.5,"l":20460,"c":20460.5,"v":8.119}
{"ts":1667370180000,"o":20460.5,"h":20460.5,"l":20455.5,"c":20456,"v":30.826}
{"ts":1667370240000,"o":20456,"h":20456,"l":20455.5,"c":20456,"v":28.545}
{"ts":1667370300000,"o":20456,"h":20456,"l":20455.5,"c":20455.5,"v":8.853}
{"ts":1667370360000,"o":20455.5,"h":20456,"l":20455.5,"c":20455.5,"v":3.751}
{"ts":1667370420000,"o":20455.5,"h":20456,"l":20455.5,"c":20455.5,"v":40.292}
{"ts":1667370480000,"o":20455.5,"h":20464,"l":20455.5,"c":20464,"v":26.505}
{"ts":1667370540000,"o":20464,"h":20464,"l":20463.5,"c":20464,"v":4.747}
{"ts":1667370600000,"o":20464,"h":20467,"l":20463.5,"c":20466,"v":11.017}
{"ts":1667370660000,"o":20466,"h":20467,"l":20465.5,"c":20466.5,"v":16.838}
{"ts":1667370720000,"o":20466.5,"h":20475,"l":20466.5,"c":20474.5,"v":55.4}
{"ts":1667370780000,"o":20474.5,"h":20475,"l":20470.5,"c":20471,"v":12.441}
{"ts":1667370840000,"o":20471,"h":20471,"l":20467,"c":20467.5,"v":7.352}
{"ts":1667370900000,"o":20467.5,"h":20467.5,"l":20466.5,"c":20467,"v":11.404}
{"ts":1667370960000,"o":20467,"h":20467,"l":20465.5,"c":20466,"v":6.722}
{"ts":1667371020000,"o":20466,"h":20466,"l":20465.5,"c":20466,"v":1.978}
{"ts":1667371080000,"o":20466,"h":20466,"l":20462.5,"c":20463,"v":5.671}
{"ts":1667371140000,"o":20463,"h":20463,"l":20462.5,"c":20463,"v":4.016}
{"ts":1667371200000,"o":20463,"h":20465,"l":20462.5,"c":20465,"v":11.876}
{"ts":1667371260000,"o":20465,"h":20465,"l":20464.5,"c":20465,"v":5.634}
{"ts":1667371320000,"o":20465,"h":20465,"l":20464.5,"c":20465,"v":42.103}
{"ts":1667371380000,"o":20465,"h":20465,"l":20464,"c":20464,"v":19.396}
{"ts":1667371440000,"o":20464,"h":20464.5,"l":20459,"c":20459,"v":32.337}
{"ts":1667371500000,"o":20459,"h":20463,"l":20459,"c":20463,"v":10.98}
{"ts":1667371560000,"o":20463,"h":20463,"l":20462.5,"c":20463,"v":18.168}
{"ts":1667371620000,"o":20463,"h":20463,"l":20460.5,"c":20461,"v":22.836}
{"ts":1667371680000,"o":20461,"h":20461,"l":20460.5,"c":20460.5,"v":25.235}
{"ts":1667371740000,"o":20460.5,"h":20464.5,"l":20460.5,"c":20464.5,"v":18.611}
{"ts":1667371800000,"o":20464.5,"h":20475,"l":20464,"c":20471.5,"v":9.246}
{"ts":1667371860000,"o":20471.5,"h":20472,"l":20470,"c":20470,"v":11.122}
{"ts":1667371920000,"o":20470,"h":20470.5,"l":20470,"c":20470.5,"v":6.274}
{"ts":1667371980000,"o":20470.5,"h":20470.5,"l":20465,"c":20465.5,"v":12.714}
{"ts":1667372040000,"o":20465.5,"h":20465.5,"l":20465,"c":20465,"v":16.5}
{"ts":1667372100000,"o":20465,"h":20465.5,"l":20463,"c":20463.5,"v":12.109}
{"ts":1667372160000,"o":20463.5,"h":20463.5,"l":20463,"c":20463.5,"v":3.476}
{"ts":1667372220000,"o":20463.5,"h":20466,"l":20463,"c":20465.5,"v":11.423}
{"ts":1667372280000,"o":20465.5,"h":20466,"l":20465.5,"c":20466,"v":2.773}
{"ts":1667372340000,"o":20466,"h":20466,"l":20465.5,"c":20465.5,"v":4.959}
{"ts":1667372400000,"o":20465.5,"h":20470,"l":20465.5,"c":20470,"v":13.754}
{"ts":1667372460000,"o":20470,"h":20470,"l":20465.5,"c":20466,"v":18.155}
{"ts":1667372520000,"o":20466,"h":20466,"l":20465.5,"c":20465.5,"v":14.319}
{"ts":1667372580000,"o":20465.5,"h":20466,"l":20465.5,"c":20465.5,"v":16.818}
{"ts":1667372640000,"o":20465.5,"h":20470,"l":20465.5,"c":20469.5,"v":19.061}
{"ts":1667372700000,"o":20469.5,"h":20470,"l":20469.5,"c":20470,"v":4.99}
{"ts":1667372760000,"o":20470,"h":20472.5,"l":20469.5,"c":20472.5,"v":10.028}
{"ts":1667372820000,"o":20472.5,"h":20473.5,"l":20472,"c":20473.5,"v":47.122}
{"ts":1667372880000,"o":20473.5,"h":20473.5,"l":20469,"c":20469,"v":10.625}
{"ts":1667372940000,"o":20469,"h":20469,"l":20464,"c":20468,"v":19.91}
{"ts":1667373000000,"o":20468,"h":20468.5,"l":20466,"c":20466.5,"v":47.579}
{"ts":1667373060000,"o":20466.5,"h":20466.5,"l":20464.5,"c":20464.5,"v":11.041}
{"ts":1667373120000,"o":20464.5,"h":20465,"l":20430,"c":20430.5,"v":395.214}
{"ts":1667373180000,"o":20430.5,"h":20431,"l":20408,"c":20415,"v":312.105}
{"ts":1667373240000,"o":20415,"h":20419,"l":20409.5,"c":20415.5,"v":229.406}
{"ts":1667373300000,"o":20415.5,"h":20418.5,"l":20405,"c":20405.5,"v":204.445}
{"ts":1667373360000,"o":20405.5,"h":20405.5,"l":20365,"c":20380,"v":990.806}
{"ts":1667373420000,"o":20380,"h":20391,"l":20365.5,"c":20377.5,"v":292.496}
{"ts":1667373480000,"o":20377.5,"h":20382,"l":20365.5,"c":20381.5,"v":179.702}
{"ts":1667373540000,"o":20381.5,"h":20382,"l":20349,"c":20363,"v":449.019}
{"ts":1667373600000,"o":20363,"h":20397.5,"l":20357,"c":20397.5,"v":268.576}
{"ts":1667373660000,"o":20397.5,"h":20398,"l":20382,"c":20387,"v":71.565}
{"ts":1667373720000,"o":20387,"h":20390,"l":20352,"c":20361.5,"v":197.993}
{"ts":1667373780000,"o":20361.5,"h":20376,"l":20361,"c":20376,"v":75.64}
{"ts":1667373840000,"o":20376,"h":20395,"l":20375,"c":20393,"v":114.69}
{"ts":1667373900000,"o":20393,"h":20400,"l":20393,"c":20397,"v":124.618}
{"ts":1667373960000,"o":20397,"h":20400,"l":20390,"c":20390,"v":114.894}
{"ts":1667374020000,"o":20390,"h":20404,"l":20390,"c":20404,"v":69.431}
{"ts":1667374080000,"o":20404,"h":20404.5,"l":20400,"c":20400.5,"v":35.615}
{"ts":1667374140000,"o":20400.5,"h":20400.5,"l":20400,"c":20400.5,"v":14.58}
{"ts":1667374200000,"o":20400.5,"h":20405,"l":20387.5,"c":20387.5,"v":122.633}
{"ts":1667374260000,"o":20387.5,"h":20404,"l":20387.5,"c":20393,"v":36.268}
{"ts":1667374320000,"o":20393,"h":20399,"l":20390.5,"c":20390.5,"v":47.352}
{"ts":1667374380000,"o":20390.5,"h":20391,"l":20384,"c":20384.5,"v":30.439}
{"ts":1667374440000,"o":20384.5,"h":20400,"l":20384.5,"c":20399.5,"v":43.022}
{"ts":1667374500000,"o":20399.5,"h":20400,"l":20396,"c":20396,"v":95.275}
{"ts":1667374560000,"o":20396,"h":20404.5,"l":20396,"c":20404.5,"v":50.512}
{"ts":1667374620000,"o":20404.5,"h":20409,"l":20401,"c":20409,"v":27.099}
{"ts":1667374680000,"o":20409,"h":20420.5,"l":20408.5,"c":20416,"v":138.938}
{"ts":1667374740000,"o":20416,"h":20416,"l":20410,"c":20410.5,"v":19.101}
{"ts":1667374800000,"o":20410.5,"h":20410.5,"l":20410,"c":20410,"v":22.929}
{"ts":1667374860000,"o":20410,"h":20430,"l":20410,"c":20430,"v":62.184}
{"ts":1667374920000,"o":20430,"h":20430,"l":20423.5,"c":20427,"v":36.081}
{"ts":1667374980000,"o":20427,"h":20430,"l":20426.5,"c":20429.5,"v":42.663}
{"ts":1667375040000,"o":20429.5,"h":20430.5,"l":20429.5,"c":20430.5,"v":42.247}
{"ts":1667375100000,"o":20430.5,"h":20430.5,"l":20428,"c":20428.5,"v":30.61}
{"ts":1667375160000,"o":20428.5,"h":20428.5,"l":20428,"c":20428.5,"v":12.394}
{"ts":1667375220000,"o":20428.5,"h":20430,"l":20428,"c":20430,"v":14.883}
{"ts":1667375280000,"o":20430,"h":20430.5,"l":20429.5,"c":20430,"v":51.151}
{"ts":1667375340000,"o":20430,"h":20435,"l":20430,"c":20434.5,"v":48.472}
{"ts":1667375400000,"o":20434.5,"h":20439,"l":20434.5,"c":20434.5,"v":70.77}
{"ts":1667375460000,"o":20434.5,"h":20435,"l":20434.5,"c":20434.5,"v":16.404}
{"ts":1667375520000,"o":20434.5,"h":20435,"l":20434.5,"c":20435,"v":17.885}
{"ts":1667375580000,"o":20435,"h":20435,"l":20430,"c":20430.5,"v":62.041}
{"ts":1667375640000,"o":20430.5,"h":20430.5,"l":20424.5,"c":20424.5,"v":28.337}
{"ts":1667375700000,"o":20424.5,"h":20425,"l":20423,"c":20423.5,"v":21.558}
{"ts":1667375760000,"o":20423.5,"h":20423.5,"l":20416,"c":20416,"v":21.027}
{"ts":1667375820000,"o":20416,"h":20419.5,"l":20416,"c":20419.5,"v":16.897}
{"ts":1667375880000,"o":20419.5,"h":20419.5,"l":20415,"c":20415,"v":14.244}
{"ts":1667375940000,"o":20415,"h":20419.5,"l":20415,"c":20419.5,"v":11.462}
{"ts":1667376000000,"o":20419.5,"h":20419.5,"l":20411,"c":20411,"v":114.756}
{"ts":1667376060000,"o":20411,"h":20419.5,"l":20411,"c":20419,"v":70.254}
{"ts":1667376120000,"o":20419,"h":20424.5,"l":20416.5,"c":20424.5,"v":50.361}
{"ts":1667376180000,"o":20424.5,"h":20424.5,"l":20418.5,"c":20418.5,"v":7.894}
{"ts":1667376240000,"o":20418.5,"h":20426,"l":20418.5,"c":20426,"v":74.211}
{"ts":1667376300000,"o":20426,"h":20426,"l":20422.5,"c":20423,"v":16.403}
{"ts":1667376360000,"o":20423,"h":20423,"l":20410.5,"c":20411,"v":61.033}
{"ts":1667376420000,"o":20411,"h":20411,"l":20410,"c":20410,"v":43.314}
{"ts":1667376480000,"o":20410,"h":20410.5,"l":20410,"c":20410,"v":39.034}
{"ts":1667376540000,"o":20410,"h":20413.5,"l":20410,"c":20412.5,"v":26.476}
{"ts":1667376600000,"o":20412.5,"h":20413.5,"l":20410,"c":20413,"v":9.584}
{"ts":1667376660000,"o":20413,"h":20418,"l":20413,"c":20417.5,"v":20.274}
{"ts":1667376720000,"o":20417.5,"h":20418,"l":20417.5,"c":20418,"v":9.582}
{"ts":1667376780000,"o":20418,"h":20418,"l":20414,"c":20414.5,"v":7.22}
{"ts":1667376840000,"o":20414.5,"h":20414.5,"l":20405,"c":20405.5,"v":49.582}
{"ts":1667376900000,"o":20405.5,"h":20410,"l":20403,"c":20409.5,"v":19.413}
{"ts":1667376960000,"o":20409.5,"h":20410,"l":20409.5,"c":20410,"v":17.194}
{"ts":1667377020000,"o":20410,"h":20416,"l":20409.5,"c":20415.5,"v":13.293}
{"ts":1667377080000,"o":20415.5,"h":20423,"l":20415.5,"c":20423,"v":34.385}
{"ts":1667377140000,"o":20423,"h":20429,"l":20423,"c":20428.5,"v":21.59}
{"ts":1667377200000,"o":20428.5,"h":20429,"l":20428.5,"c":20428.5,"v":18.276}
{"ts":1667377260000,"o":20428.5,"h":20429,"l":20428.5,"c":20429,"v":20.32}
{"ts":1667377320000,"o":20429,"h":20429,"l":20428.5,"c":20429,"v":20.768}
{"ts":1667377380000,"o":20429,"h":20429,"l":20428.5,"c":20428.5,"v":17.154}
{"ts":1667377440000,"o":20428.5,"h":20429,"l":20428.5,"c":20428.5,"v":49.78}
{"ts":1667377500000,"o":20428.5,"h":20445.5,"l":20428.5,"c":20443,"v":173.854}
{"ts":1667377560000,"o":20443,"h":20443,"l":20442.5,"c":20443,"v":62.469}
{"ts":1667377620000,"o":20443,"h":20443,"l":20442.5,"c":20442.5,"v":47.401}
{"ts":1667377680000,"o":20442.5,"h":20446,"l":20442.5,"c":20445.5,"v":61.112}
{"ts":1667377740000,"o":20445.5,"h":20446,"l":20445.5,"c":20446,"v":16.814}
{"ts":1667377800000,"o":20446,"h":20446,"l":20445,"c":20445.5,"v":26.152}
{"ts":1667377860000,"o":20445.5,"h":20445.5,"l":20442,"c":20442.5,"v":32.051}
{"ts":1667377920000,"o":20442.5,"h":20443,"l":20437,"c":20437,"v":24.095}
{"ts":1667377980000,"o":20437,"h":20437.5,"l":20434,"c":20434.5,"v":51.083}
{"ts":1667378040000,"o":20434.5,"h":20434.5,"l":20434,"c":20434.5,"v":16.323}
{"ts":1667378100000,"o":20434.5,"h":20434.5,"l":20433,"c":20433.5,"v":8.692}
{"ts":1667378160000,"o":20433.5,"h":20433.5,"l":20433,"c":20433.5,"v":9.609}
{"ts":1667378220000,"o":20433.5,"h":20435.5,"l":20433,"c":20434,"v":23.272}
{"ts":1667378280000,"o":20434,"h":20434,"l":20430,"c":20432,"v":29.013}
{"ts":1667378340000,"o":20432,"h":20437.5,"l":20432,"c":20437.5,"v":12.449}
{"ts":1667378400000,"o":20437.5,"h":20437.5,"l":20437,"c":20437,"v":13.939}
{"ts":1667378460000,"o":20437,"h":20437.5,"l":20437,"c":20437.5,"v":2.178}
{"ts":1667378520000,"o":20437.5,"h":20437.5,"l":20435.5,"c":20436,"v":55.668}
{"ts":1667378580000,"o":20436,"h":20436,"l":20433,"c":20433,"v":16.269}
{"ts":1667378640000,"o":20433,"h":20433.5,"l":20433,"c":20433,"v":20.926}
{"ts":1667378700000,"o":20433,"h":20436,"l":20432,"c":20432,"v":23.598}
{"ts":1667378760000,"o":20432,"h":20432.5,"l":20432,"c":20432,"v":36.221}
{"ts":1667378820000,"o":20432,"h":20432.5,"l":20432,"c":20432,"v":3.894}
{"ts":1667378880000,"o":20432,"h":20439.5,"l":20432,"c":20439.5,"v":41.46}
{"ts":1667378940000,"o":20439.5,"h":20439.5,"l":20439,"c":20439,"v":17.027}
{"ts":1667379000000,"o":20439,"h":20444,"l":20439,"c":20443.5,"v":10.024}
{"ts":1667379060000,"o":20443.5,"h":20450.5,"l":20443.5,"c":20450,"v":90.722}
{"ts":1667379120000,"o":20450,"h":20450.5,"l":20447.5,"c":20448,"v":44.443}
{"ts":1667379180000,"o":20448,"h":20448,"l":20447.5,"c":20448,"v":13.244}
{"ts":1667379240000,"o":20448,"h":20448,"l":20447.5,"c":20447.5,"v":32.454}
{"ts":1667379300000,"o":20447.5,"h":20455.5,"l":20447.5,"c":20455,"v":131.875}
{"ts":1667379360000,"o":20455,"h":20461.5,"l":20455,"c":20461.5,"v":88.068}
{"ts":1667379420000,"o":20461.5,"h":20473,"l":20461,"c":20473,"v":167.982}
{"ts":1667379480000,"o":20473,"h":20484.5,"l":20472.5,"c":20482,"v":212.373}
{"ts":1667379540000,"o":20482,"h":20492,"l":20481.5,"c":20491.5,"v":79.955}
{"ts":1667379600000,"o":20491.5,"h":20523,"l":20491.5,"c":20515.5,"v":461.705}
{"ts":1667379660000,"o":20515.5,"h":20519.5,"l":20505.5,"c":20509,"v":228.117}
{"ts":1667379720000,"o":20509,"h":20525,"l":20508.5,"c":20518.5,"v":137.954}
{"ts":1667379780000,"o":20518.5,"h":20519,"l":20502,"c":20502,"v":105.015}
{"ts":1667379840000,"o":20502,"h":20506.5,"l":20492,"c":20503,"v":125.594}
{"ts":1667379900000,"o":20503,"h":20503.5,"l":20492.5,"c":20492.5,"v":37.619}
{"ts":1667379960000,"o":20492.5,"h":20493,"l":20487.5,"c":20488,"v":131.336}
{"ts":1667380020000,"o":20488,"h":20488,"l":20484,"c":20484.5,"v":119.606}
{"ts":1667380080000,"o":20484.5,"h":20485,"l":20476.5,"c":20477.5,"v":76.146}
{"ts":1667380140000,"o":20477.5,"h":20483.5,"l":20477,"c":20483.5,"v":45.806}
{"ts":1667380200000,"o":20483.5,"h":20483.5,"l":20477,"c":20477,"v":36.831}
{"ts":1667380260000,"o":20477,"h":20479,"l":20477,"c":20477.5,"v":24.8}
{"ts":1667380320000,"o":20477.5,"h":20477.5,"l":20476,"c":20476,"v":22.721}
{"ts":1667380380000,"o":20476,"h":20478,"l":20476,"c":20478,"v":41.505}
{"ts":1667380440000,"o":20478,"h":20478,"l":20477.5,"c":20477.5,"v":20.716}
{"ts":1667380500000,"o":20477.5,"h":20478,"l":20474.5,"c":20475,"v":36.009}
{"ts":1667380560000,"o":20475,"h":20478,"l":20473,"c":20478,"v":56.032}
{"ts":1667380620000,"o":20478,"h":20482,"l":20477.5,"c":20482,"v":65.54}
{"ts":1667380680000,"o":20482,"h":20482,"l":20473,"c":20473.5,"v":48.915}
{"ts":1667380740000,"o":20473.5,"h":20473.5,"l":20467,"c":20467,"v":82.502}
{"ts":1667380800000,"o":20467,"h":20469.5,"l":20467,"c":20469.5,"v":32.447}
{"ts":1667380860000,"o":20469.5,"h":20469.5,"l":20465,"c":20465,"v":49.849}
{"ts":1667380920000,"o":20465,"h":20468.5,"l":20465,"c":20466.5,"v":39.202}
{"ts":1667380980000,"o":20466.5,"h":20466.5,"l":20465,"c":20465.5,"v":20.648}
{"ts":1667381040000,"o":20465.5,"h":20465.5,"l":20465,"c":20465,"v":23.223}
{"ts":1667381100000,"o":20465,"h":20465.5,"l":20465,"c":20465,"v":4.659}
{"ts":1667381160000,"o":20465,"h":20465.5,"l":20465,"c":20465.5,"v":16.943}
{"ts":1667381220000,"o":20465.5,"h":20465.5,"l":20463,"c":20463.5,"v":18.639}
{"ts":1667381280000,"o":20463.5,"h":20463.5,"l":20455.5,"c":20459.5,"v":115.928}
{"ts":1667381340000,"o":20459.5,"h":20459.5,"l":20459,"c":20459.5,"v":22.597}
{"ts":1667381400000,"o":20459.5,"h":20459.5,"l":20459,"c":20459.5,"v":11.619}
{"ts":1667381460000,"o":20459.5,"h":20462,"l":20454.5,"c":20454.5,"v":137.69}
{"ts":1667381520000,"o":20454.5,"h":20455,"l":20425,"c":20427,"v":236.861}
{"ts":1667381580000,"o":20427,"h":20429,"l":20413.5,"c":20416.5,"v":182.589}
{"ts":1667381640000,"o":20416.5,"h":20435,"l":20416.5,"c":20434,"v":167.554}
{"ts":1667381700000,"o":20434,"h":20452,"l":20428.5,"c":20445,"v":48.22}
{"ts":1667381760000,"o":20445,"h":20463,"l":20445,"c":20455.5,"v":82.686}
{"ts":1667381820000,"o":20455.5,"h":20464.5,"l":20455.5,"c":20459,"v":53.443}
{"ts":1667381880000,"o":20459,"h":20459,"l":20455,"c":20455.5,"v":32.822}
{"ts":1667381940000,"o":20455.5,"h":20455.5,"l":20454.5,"c":20455,"v":24.48}
{"ts":1667382000000,"o":20455,"h":20455,"l":20454.5,"c":20454.5,"v":13.742}
{"ts":1667382060000,"o":20454.5,"h":20455,"l":20446.5,"c":20454,"v":18.496}
{"ts":1667382120000,"o":20454,"h":20454.5,"l":20448.5,"c":20451.5,"v":17.26}
{"ts":1667382180000,"o":20451.5,"h":20468,"l":20451,"c":20468,"v":42.786}
{"ts":1667382240000,"o":20468,"h":20470.5,"l":20467.5,"c":20470.5,"v":90.416}
{"ts":1667382300000,"o":20470.5,"h":20475,"l":20470,"c":20470,"v":53.719}
{"ts":1667382360000,"o":20470,"h":20472,"l":20470,"c":20471.5,"v":12.626}
{"ts":1667382420000,"o":20471.5,"h":20481,"l":20471.5,"c":20481,"v":26.145}
{"ts":1667382480000,"o":20481,"h":20481,"l":20474,"c":20474.5,"v":28.509}
{"ts":1667382540000,"o":20474.5,"h":20474.5,"l":20470,"c":20470,"v":15.759}
{"ts":1667382600000,"o":20470,"h":20470.5,"l":20470,"c":20470,"v":12.034}
{"ts":1667382660000,"o":20470,"h":20470.5,"l":20466,"c":20466.5,"v":29.357}
{"ts":1667382720000,"o":20466.5,"h":20466.5,"l":20465.5,"c":20465.5,"v":6.707}
{"ts":1667382780000,"o":20465.5,"h":20466,"l":20465.5,"c":20466,"v":6.781}
{"ts":1667382840000,"o":20466,"h":20466,"l":20465,"c":20465,"v":13.215}
{"ts":1667382900000,"o":20465,"h":20465.5,"l":20465,"c":20465,"v":10.225}
{"ts":1667382960000,"o":20465,"h":20465.5,"l":20464,"c":20464.5,"v":38.222}
{"ts":1667383020000,"o":20464.5,"h":20466,"l":20462.5,"c":20464.5,"v":45.779}
{"ts":1667383080000,"o":20464.5,"h":20465,"l":20462.5,"c":20462.5,"v":16.337}
{"ts":1667383140000,"o":20462.5,"h":20466,"l":20452,"c":20454,"v":45.419}
{"ts":1667383200000,"o":20454,"h":20457,"l":20435.5,"c":20436,"v":72.341}
{"ts":1667383260000,"o":20436,"h":20436,"l":20423,"c":20430.5,"v":56.951}
{"ts":1667383320000,"o":20430.5,"h":20437.5,"l":20421.5,"c":20422,"v":88.533}
{"ts":1667383380000,"o":20422,"h":20422,"l":20379,"c":20391,"v":745.371}
{"ts":1667383440000,"o":20391,"h":20420,"l":20390.5,"c":20402.5,"v":203.184}
{"ts":1667383500000,"o":20402.5,"h":20403,"l":20381.5,"c":20386.5,"v":367.62}
{"ts":1667383560000,"o":20386.5,"h":20390,"l":20333.5,"c":20362.5,"v":914.316}
{"ts":1667383620000,"o":20362.5,"h":20376,"l":20362,"c":20373.5,"v":273.832}
{"ts":1667383680000,"o":20373.5,"h":20379.5,"l":20370,"c":20379,"v":87.307}
{"ts":1667383740000,"o":20379,"h":20393.5,"l":20379,"c":20393.5,"v":303.18}
{"ts":1667383800000,"o":20393.5,"h":20400,"l":20393,"c":20396.5,"v":116.348}
{"ts":1667383860000,"o":20396.5,"h":20400,"l":20393.5,"c":20399.5,"v":42.191}
{"ts":1667383920000,"o":20399.5,"h":20400,"l":20399.5,"c":20400,"v":66.716}
{"ts":1667383980000,"o":20400,"h":20403,"l":20392,"c":20393,"v":83.238}
{"ts":1667384040000,"o":20393,"h":20399.5,"l":20391,"c":20399.5,"v":75.3}
{"ts":1667384100000,"o":20399.5,"h":20399.5,"l":20393,"c":20393.5,"v":29.128}
{"ts":1667384160000,"o":20393.5,"h":20393.5,"l":20381,"c":20381.5,"v":65.916}
{"ts":1667384220000,"o":20381.5,"h":20386.5,"l":20381,"c":20386.5,"v":37.475}
{"ts":1667384280000,"o":20386.5,"h":20390,"l":20386,"c":20389.5,"v":14.855}
{"ts":1667384340000,"o":20389.5,"h":20390,"l":20386,"c":20386,"v":10.627}
{"ts":1667384400000,"o":20386,"h":20387,"l":20386,"c":20387,"v":58.275}
{"ts":1667384460000,"o":20387,"h":20387,"l":20368,"c":20368,"v":268.341}
{"ts":1667384520000,"o":20368,"h":20376.5,"l":20368,"c":20376,"v":40.63}
{"ts":1667384580000,"o":20376,"h":20395,"l":20376,"c":20395,"v":71.431}
{"ts":1667384640000,"o":20395,"h":20397.5,"l":20394.5,"c":20397,"v":28.932}
{"ts":1667384700000,"o":20397,"h":20409.5,"l":20397,"c":20409.5,"v":66.672}
{"ts":1667384760000,"o":20409.5,"h":20409.5,"l":20391.5,"c":20392,"v":36.195}
{"ts":1667384820000,"o":20392,"h":20392,"l":20385,"c":20385.5,"v":26.821}
{"ts":1667384880000,"o":20385.5,"h":20385.5,"l":20379,"c":20379.5,"v":31.606}
{"ts":1667384940000,"o":20379.5,"h":20379.5,"l":20373,"c":20373.5,"v":108.466}
{"ts":1667385000000,"o":20373.5,"h":20378.5,"l":20358,"c":20378.5,"v":166.249}
{"ts":1667385060000,"o":20378.5,"h":20389,"l":20378,"c":20389,"v":63.368}
{"ts":1667385120000,"o":20389,"h":20389,"l":20388.5,"c":20389,"v":13.762}
{"ts":1667385180000,"o":20389,"h":20389,"l":20388.5,"c":20389,"v":13.998}
{"ts":1667385240000,"o":20389,"h":20389,"l":20385.5,"c":20388.5,"v":19.367}
{"ts":1667385300000,"o":20388.5,"h":20389,"l":20388.5,"c":20388.5,"v":30.448}
{"ts":1667385360000,"o":20388.5,"h":20389,"l":20377.5,"c":20377.5,"v":54.261}
{"ts":1667385420000,"o":20377.5,"h":20387,"l":20375,"c":20387,"v":90.098}
{"ts":1667385480000,"o":20387,"h":20389,"l":20386.5,"c":20389,"v":37.087}
{"ts":1667385540000,"o":20389,"h":20401.5,"l":20388.5,"c":20401,"v":142.477}
{"ts":1667385600000,"o":20401,"h":20401.5,"l":20395,"c":20395,"v":64.174}
{"ts":1667385660000,"o":20395,"h":20399.5,"l":20395,"c":20399,"v":22.461}
{"ts":1667385720000,"o":20399,"h":20402,"l":20399,"c":20402,"v":30.339}
{"ts":1667385780000,"o":20402,"h":20403.5,"l":20401.5,"c":20403.5,"v":26.418}
{"ts":1667385840000,"o":20403.5,"h":20403.5,"l":20395,"c":20395.5,"v":49.77}
{"ts":1667385900000,"o":20395.5,"h":20395.5,"l":20390,"c":20390,"v":20.251}
{"ts":1667385960000,"o":20390,"h":20390.5,"l":20380,"c":20385,"v":41.75}
{"ts":1667386020000,"o":20385,"h":20385,"l":20384.5,"c":20385,"v":4.522}
{"ts":1667386080000,"o":20385,"h":20385,"l":20375.5,"c":20375.5,"v":53.544}
{"ts":1667386140000,"o":20375.5,"h":20382.5,"l":20375.5,"c":20382,"v":21.271}
{"ts":1667386200000,"o":20382,"h":20383,"l":20382,"c":20382.5,"v":12.134}
{"ts":1667386260000,"o":20382.5,"h":20386.5,"l":20382.5,"c":20386.5,"v":29.144}
{"ts":1667386320000,"o":20386.5,"h":20387.5,"l":20386,"c":20387.5,"v":7.299}
{"ts":1667386380000,"o":20387.5,"h":20387.5,"l":20385,"c":20386.5,"v":10.766}
{"ts":1667386440000,"o":20386.5,"h":20387.5,"l":20386.5,"c":20387,"v":23.425}
{"ts":1667386500000,"o":20387,"h":20396,"l":20387,"c":20395.5,"v":44.708}
{"ts":1667386560000,"o":20395.5,"h":20396,"l":20395.5,"c":20395.5,"v":20.418}
{"ts":1667386620000,"o":20395.5,"h":20396,"l":20395.5,"c":20395.5,"v":20.012}
{"ts":1667386680000,"o":20395.5,"h":20397,"l":20395.5,"c":20396.5,"v":27.44}
{"ts":1667386740000,"o":20396.5,"h":20400,"l":20396.5,"c":20399.5,"v":27.253}
{"ts":1667386800000,"o":20399.5,"h":20403.5,"l":20399.5,"c":20402.5,"v":48.744}
{"ts":1667386860000,"o":20402.5,"h":20415,"l":20402.5,"c":20414.5,"v":122.364}
{"ts":1667386920000,"o":20414.5,"h":20419,"l":20414.5,"c":20418.5,"v":52.066}
{"ts":1667386980000,"o":20418.5,"h":20419.5,"l":20418.5,"c":20419,"v":52.341}
{"ts":1667387040000,"o":20419,"h":20419.5,"l":20419,"c":20419,"v":8.403}
{"ts":1667387100000,"o":20419,"h":20419.5,"l":20419,"c":20419,"v":22.937}
{"ts":1667387160000,"o":20419,"h":20419.5,"l":20419,"c":20419.5,"v":12.055}
{"ts":1667387220000,"o":20419.5,"h":20419.5,"l":20419,"c":20419,"v":40.101}
{"ts":1667387280000,"o":20419,"h":20440.5,"l":20419,"c":20439.5,"v":376.194}
{"ts":1667387340000,"o":20439.5,"h":20439.5,"l":20430.5,"c":20431,"v":156.802}
{"ts":1667387400000,"o":20431,"h":20431,"l":20430,"c":20431,"v":57.865}
{"ts":1667387460000,"o":20431,"h":20431,"l":20428,"c":20428.5,"v":29.871}
{"ts":1667387520000,"o":20428.5,"h":20429.5,"l":20426.5,"c":20429.5,"v":23.136}
{"ts":1667387580000,"o":20429.5,"h":20433.5,"l":20429.5,"c":20433,"v":27.216}
{"ts":1667387640000,"o":20433,"h":20433.5,"l":20432.5,"c":20432.5,"v":28.727}
{"ts":1667387700000,"o":20432.5,"h":20435.5,"l":20428.5,"c":20428.5,"v":41.331}
{"ts":1667387760000,"o":20428.5,"h":20429,"l":20425,"c":20425,"v":46.823}
{"ts":1667387820000,"o":20425,"h":20425.5,"l":20425,"c":20425,"v":30.584}
{"ts":1667387880000,"o":20425,"h":20425.5,"l":20425,"c":20425.5,"v":5.648}
{"ts":1667387940000,"o":20425.5,"h":20425.5,"l":20425,"c":20425,"v":4.968}
{"ts":1667388000000,"o":20425,"h":20425.5,"l":20425,"c":20425.5,"v":6.902}
{"ts":1667388060000,"o":20425.5,"h":20425.5,"l":20425,"c":20425,"v":9.651}
{"ts":1667388120000,"o":20425,"h":20430,"l":20425,"c":20430,"v":26.79}
{"ts":1667388180000,"o":20430,"h":20430,"l":20429.5,"c":20429.5,"v":8.434}
{"ts":1667388240000,"o":20429.5,"h":20430,"l":20429.5,"c":20430,"v":4.049}
{"ts":1667388300000,"o":20430,"h":20430,"l":20427.5,"c":20428,"v":14.608}
{"ts":1667388360000,"o":20428,"h":20431,"l":20425.5,"c":20430.5,"v":18.346}
{"ts":1667388420000,"o":20430.5,"h":20436.5,"l":20430.5,"c":20436,"v":12.021}
{"ts":1667388480000,"o":20436,"h":20448,"l":20436,"c":20448,"v":63.529}
{"ts":1667388540000,"o":20448,"h":20448,"l":20440,"c":20440.5,"v":21.566}
{"ts":1667388600000,"o":20440.5,"h":20448,"l":20439.5,"c":20447.5,"v":29.426}
{"ts":1667388660000,"o":20447.5,"h":20449,"l":20447.5,"c":20447.5,"v":39.334}
{"ts":1667388720000,"o":20447.5,"h":20448,"l":20447.5,"c":20448,"v":10.153}
{"ts":1667388780000,"o":20448,"h":20454,"l":20447.5,"c":20451,"v":130.254}
{"ts":1667388840000,"o":20451,"h":20451,"l":20450,"c":20450,"v":15.037}
{"ts":1667388900000,"o":20450,"h":20450.5,"l":20450,"c":20450,"v":9.695}
{"ts":1667388960000,"o":20450,"h":20450.5,"l":20440.5,"c":20440.5,"v":57.543}
{"ts":1667389020000,"o":20440.5,"h":20441,"l":20440.5,"c":20441,"v":28.724}
{"ts":1667389080000,"o":20441,"h":20441,"l":20438.5,"c":20438.5,"v":20.523}
{"ts":1667389140000,"o":20438.5,"h":20444,"l":20438.5,"c":20443.5,"v":68.994}
{"ts":1667389200000,"o":20443.5,"h":20444,"l":20443.5,"c":20443.5,"v":5.669}
{"ts":1667389260000,"o":20443.5,"h":20444,"l":20443.5,"c":20444,"v":7.781}
{"ts":1667389320000,"o":20444,"h":20444,"l":20443.5,"c":20444,"v":2.673}
{"ts":1667389380000,"o":20444,"h":20444,"l":20442,"c":20442.5,"v":9.207}
{"ts":1667389440000,"o":20442.5,"h":20442.5,"l":20442,"c":20442.5,"v":14.168}
{"ts":1667389500000,"o":20442.5,"h":20442.5,"l":20440.5,"c":20441,"v":12.337}
{"ts":1667389560000,"o":20441,"h":20441,"l":20440.5,"c":20441,"v":5.076}
{"ts":1667389620000,"o":20441,"h":20441,"l":20436,"c":20436,"v":24.353}
{"ts":1667389680000,"o":20436,"h":20436.5,"l":20414.5,"c":20421,"v":234.257}
{"ts":1667389740000,"o":20421,"h":20425,"l":20421,"c":20424.5,"v":13.983}
{"ts":1667389800000,"o":20424.5,"h":20437,"l":20424.5,"c":20437,"v":126.049}
{"ts":1667389860000,"o":20437,"h":20437,"l":20430.5,"c":20430.5,"v":14.839}
{"ts":1667389920000,"o":20430.5,"h":20430.5,"l":20419,"c":20419.5,"v":27.376}
{"ts":1667389980000,"o":20419.5,"h":20419.5,"l":20415.5,"c":20416,"v":29.188}
{"ts":1667390040000,"o":20416,"h":20419.5,"l":20415.5,"c":20419,"v":31.552}
{"ts":1667390100000,"o":20419,"h":20420,"l":20419,"c":20420,"v":34.137}
{"ts":1667390160000,"o":20420,"h":20422.5,"l":20419.5,"c":20422.5,"v":21.361}
{"ts":1667390220000,"o":20422.5,"h":20422.5,"l":20422,"c":20422.5,"v":5.388}
{"ts":1667390280000,"o":20422.5,"h":20426,"l":20422,"c":20426,"v":83.011}
{"ts":1667390340000,"o":20426,"h":20426,"l":20424,"c":20424.5,"v":11.599}
{"ts":1667390400000,"o":20424.5,"h":20424.5,"l":20424,"c":20424,"v":13.731}
{"ts":1667390460000,"o":20424,"h":20429.5,"l":20424,"c":20429.5,"v":22.632}
{"ts":1667390520000,"o":20429.5,"h":20429.5,"l":20425,"c":20425.5,"v":29.699}
{"ts":1667390580000,"o":20425.5,"h":20425.5,"l":20425,"c":20425.5,"v":8.812}
{"ts":1667390640000,"o":20425.5,"h":20426,"l":20416.5,"c":20417,"v":28.427}
{"ts":1667390700000,"o":20417,"h":20417,"l":20400.5,"c":20408.5,"v":131.918}
{"ts":1667390760000,"o":20408.5,"h":20413,"l":20408.5,"c":20413,"v":48.323}
{"ts":1667390820000,"o":20413,"h":20413,"l":20412.5,"c":20412.5,"v":6.527}
{"ts":1667390880000,"o":20412.5,"h":20413,"l":20412.5,"c":20413,"v":7.065}
{"ts":1667390940000,"o":20413,"h":20413,"l":20403,"c":20403,"v":33.763}
{"ts":1667391000000,"o":20403,"h":20403.5,"l":20401,"c":20401,"v":33.894}
{"ts":1667391060000,"o":20401,"h":20401.5,"l":20400,"c":20400,"v":56.084}
{"ts":1667391120000,"o":20400,"h":20400.5,"l":20387.5,"c":20393.5,"v":213.471}
{"ts":1667391180000,"o":20393.5,"h":20403.5,"l":20393.5,"c":20403,"v":35.292}
{"ts":1667391240000,"o":20403,"h":20411.5,"l":20403,"c":20411,"v":68.974}
{"ts":1667391300000,"o":20411,"h":20411,"l":20357,"c":20380.5,"v":713.546}
{"ts":1667391360000,"o":20380.5,"h":20422,"l":20375.5,"c":20422,"v":137.583}
{"ts":1667391420000,"o":20422,"h":20422,"l":20393,"c":20398,"v":73.076}
{"ts":1667391480000,"o":20398,"h":20402,"l":20397,"c":20400.5,"v":60.919}
{"ts":1667391540000,"o":20400.5,"h":20430.5,"l":20400.5,"c":20424,"v":185.478}
{"ts":1667391600000,"o":20424,"h":20424,"l":20412,"c":20412,"v":48.02}
{"ts":1667391660000,"o":20412,"h":20420,"l":20409.5,"c":20420,"v":37.727}
{"ts":1667391720000,"o":20420,"h":20430,"l":20419.5,"c":20430,"v":84.951}
{"ts":1667391780000,"o":20430,"h":20430,"l":20423,"c":20423,"v":33.282}
{"ts":1667391840000,"o":20423,"h":20423.5,"l":20420,"c":20420.5,"v":25.186}
{"ts":1667391900000,"o":20420.5,"h":20420.5,"l":20406,"c":20407,"v":34.75}
{"ts":1667391960000,"o":20407,"h":20407,"l":20403.5,"c":20406,"v":21.775}
{"ts":1667392020000,"o":20406,"h":20406,"l":20393,"c":20403.5,"v":37.54}
{"ts":1667392080000,"o":20403.5,"h":20403.5,"l":20399,"c":20401.5,"v":46.51}
{"ts":1667392140000,"o":20401.5,"h":20402,"l":20401,"c":20401.5,"v":28.967}
{"ts":1667392200000,"o":20401.5,"h":20401.5,"l":20385,"c":20389.5,"v":58.041}
{"ts":1667392260000,"o":20389.5,"h":20391.5,"l":20377.5,"c":20383.5,"v":180.63}
{"ts":1667392320000,"o":20383.5,"h":20396.5,"l":20383,"c":20396,"v":33.455}
{"ts":1667392380000,"o":20396,"h":20396.5,"l":20389.5,"c":20389.5,"v":18.474}
{"ts":1667392440000,"o":20389.5,"h":20394,"l":20383,"c":20390,"v":30.119}
{"ts":1667392500000,"o":20390,"h":20400,"l":20390,"c":20399.5,"v":34.106}
{"ts":1667392560000,"o":20399.5,"h":20406.5,"l":20399.5,"c":20401.5,"v":33.334}
{"ts":1667392620000,"o":20401.5,"h":20402,"l":20401.5,"c":20401.5,"v":21.22}
{"ts":1667392680000,"o":20401.5,"h":20407,"l":20401,"c":20407,"v":27.769}
{"ts":1667392740000,"o":20407,"h":20411.5,"l":20407,"c":20411,"v":33.593}
{"ts":1667392800000,"o":20411,"h":20411.5,"l":20411,"c":20411.5,"v":31.692}
{"ts":1667392860000,"o":20411.5,"h":20411.5,"l":20391,"c":20398,"v":78.335}
{"ts":1667392920000,"o":20398,"h":20398.5,"l":20390.5,"c":20391,"v":42.849}
{"ts":1667392980000,"o":20391,"h":20391,"l":20382.5,"c":20391,"v":49.863}
{"ts":1667393040000,"o":20391,"h":20391,"l":20385,"c":20385,"v":22.4}
{"ts":1667393100000,"o":20385,"h":20393.5,"l":20385,"c":20393.5,"v":19.305}
{"ts":1667393160000,"o":20393.5,"h":20393.5,"l":20393,"c":20393,"v":19.403}
{"ts":1667393220000,"o":20393,"h":20394,"l":20393,"c":20394,"v":10.305}
{"ts":1667393280000,"o":20394,"h":20394,"l":20387.5,"c":20390.5,"v":16.447}
{"ts":1667393340000,"o":20390.5,"h":20392,"l":20390.5,"c":20391.5,"v":17.04}
{"ts":1667393400000,"o":20391.5,"h":20395,"l":20391.5,"c":20394.5,"v":12.842}
{"ts":1667393460000,"o":20394.5,"h":20395,"l":20394.5,"c":20395,"v":7.872}
{"ts":1667393520000,"o":20395,"h":20395,"l":20389,"c":20389,"v":13.64}
{"ts":1667393580000,"o":20389,"h":20389.5,"l":20389,"c":20389.5,"v":7.49}
{"ts":1667393640000,"o":20389.5,"h":20389.5,"l":20389,"c":20389,"v":6.937}
{"ts":1667393700000,"o":20389,"h":20389,"l":20372.5,"c":20382.5,"v":92.088}
{"ts":1667393760000,"o":20382.5,"h":20388,"l":20382,"c":20387.5,"v":40.216}
{"ts":1667393820000,"o":20387.5,"h":20388,"l":20387,"c":20387,"v":59.618}
{"ts":1667393880000,"o":20387,"h":20388,"l":20387,"c":20387.5,"v":11.491}
{"ts":1667393940000,"o":20387.5,"h":20388,"l":20387.5,"c":20387.5,"v":30.758}
{"ts":1667394000000,"o":20387.5,"h":20388,"l":20383.5,"c":20384,"v":34.964}
{"ts":1667394060000,"o":20384,"h":20387,"l":20373,"c":20387,"v":123.969}
{"ts":1667394120000,"o":20387,"h":20391,"l":20386.5,"c":20391,"v":32.641}
{"ts":1667394180000,"o":20391,"h":20391,"l":20390.5,"c":20390.5,"v":28.443}
{"ts":1667394240000,"o":20390.5,"h":20400,"l":20390.5,"c":20400,"v":30.347}
{"ts":1667394300000,"o":20400,"h":20400.5,"l":20399.5,"c":20400.5,"v":16.337}
{"ts":1667394360000,"o":20400.5,"h":20402.5,"l":20400,"c":20402,"v":59.953}
{"ts":1667394420000,"o":20402,"h":20403,"l":20401,"c":20403,"v":25.502}
{"ts":1667394480000,"o":20403,"h":20412.5,"l":20402.5,"c":20409.5,"v":84.782}
{"ts":1667394540000,"o":20409.5,"h":20409.5,"l":20409,"c":20409,"v":36.026}
{"ts":1667394600000,"o":20409,"h":20409.5,"l":20404.5,"c":20404.5,"v":27.295}
{"ts":1667394660000,"o":20404.5,"h":20406.5,"l":20404,"c":20406.5,"v":17.394}
{"ts":1667394720000,"o":20406.5,"h":20406.5,"l":20400,"c":20400.5,"v":72.648}
{"ts":1667394780000,"o":20400.5,"h":20400.5,"l":20394,"c":20394,"v":21.003}
{"ts":1667394840000,"o":20394,"h":20394.5,"l":20394,"c":20394.5,"v":12.25}
{"ts":1667394900000,"o":20394.5,"h":20394.5,"l":20394,"c":20394.5,"v":6.528}
{"ts":1667394960000,"o":20394.5,"h":20394.5,"l":20394,"c":20394.5,"v":14.277}
{"ts":1667395020000,"o":20394.5,"h":20394.5,"l":20385,"c":20393,"v":67.694}
{"ts":1667395080000,"o":20393,"h":20393.5,"l":20391,"c":20391.5,"v":25.508}
{"ts":1667395140000,"o":20391.5,"h":20392.5,"l":20391,"c":20392.5,"v":15.563}
{"ts":1667395200000,"o":20392.5,"h":20402,"l":20392,"c":20402,"v":39.57}
{"ts":1667395260000,"o":20402,"h":20402,"l":20401.5,"c":20401.5,"v":27.057}
{"ts":1667395320000,"o":20401.5,"h":20410,"l":20401.5,"c":20410,"v":97.755}
{"ts":1667395380000,"o":20410,"h":20410,"l":20408.5,"c":20408.5,"v":10.729}
{"ts":1667395440000,"o":20408.5,"h":20410.5,"l":20408.5,"c":20410,"v":27.964}
{"ts":1667395500000,"o":20410,"h":20411.5,"l":20410,"c":20411.5,"v":23.84}
{"ts":1667395560000,"o":20411.5,"h":20411.5,"l":20405.5,"c":20406.5,"v":17.946}
{"ts":1667395620000,"o":20406.5,"h":20411.5,"l":20406,"c":20411,"v":15.995}
{"ts":1667395680000,"o":20411,"h":20411.5,"l":20406.5,"c":20407,"v":52.455}
{"ts":1667395740000,"o":20407,"h":20407,"l":20396.5,"c":20400,"v":139.027}
{"ts":1667395800000,"o":20400,"h":20409.5,"l":20400,"c":20402.5,"v":110.681}
{"ts":1667395860000,"o":20402.5,"h":20402.5,"l":20371,"c":20375.5,"v":310.481}
{"ts":1667395920000,"o":20375.5,"h":20380,"l":20361,"c":20370.5,"v":173.452}
{"ts":1667395980000,"o":20370.5,"h":20371,"l":20359.5,"c":20364,"v":171.121}
{"ts":1667396040000,"o":20364,"h":20375,"l":20363.5,"c":20375,"v":174.875}
{"ts":1667396100000,"o":20375,"h":20375,"l":20362.5,"c":20375,"v":79.485}
{"ts":1667396160000,"o":20375,"h":20392.5,"l":20375,"c":20385.5,"v":98.237}
{"ts":1667396220000,"o":20385.5,"h":20385.5,"l":20370.5,"c":20377,"v":30.386}
{"ts":1667396280000,"o":20377,"h":20378.5,"l":20365,"c":20365.5,"v":61.66}
{"ts":1667396340000,"o":20365.5,"h":20372.5,"l":20363,"c":20372,"v":62.3}
{"ts":1667396400000,"o":20372,"h":20398.5,"l":20372,"c":20391.5,"v":94.335}
{"ts":1667396460000,"o":20391.5,"h":20391.5,"l":20383,"c":20383,"v":46.185}
{"ts":1667396520000,"o":20383,"h":20389.5,"l":20378.5,"c":20378.5,"v":25.95}
{"ts":1667396580000,"o":20378.5,"h":20384,"l":20375.5,"c":20378.5,"v":31.373}
{"ts":1667396640000,"o":20378.5,"h":20395,"l":20378,"c":20387.5,"v":24.487}
{"ts":1667396700000,"o":20387.5,"h":20390,"l":20374,"c":20390,"v":41.538}
{"ts":1667396760000,"o":20390,"h":20396.5,"l":20382,"c":20385,"v":53.617}
{"ts":1667396820000,"o":20385,"h":20398,"l":20385,"c":20398,"v":74.487}
{"ts":1667396880000,"o":20398,"h":20398,"l":20390.5,"c":20390.5,"v":19.45}
{"ts":1667396940000,"o":20390.5,"h":20394.5,"l":20383,"c":20385.5,"v":34.356}
{"ts":1667397000000,"o":20385.5,"h":20387,"l":20382,"c":20382,"v":12.864}
{"ts":1667397060000,"o":20382,"h":20394,"l":20382,"c":20390.5,"v":18.863}
{"ts":1667397120000,"o":20390.5,"h":20398,"l":20390,"c":20392.5,"v":60.684}
{"ts":1667397180000,"o":20392.5,"h":20394,"l":20387.5,"c":20394,"v":13.679}
{"ts":1667397240000,"o":20394,"h":20397.5,"l":20394,"c":20397.5,"v":7.215}
{"ts":1667397300000,"o":20397.5,"h":20398,"l":20394,"c":20396,"v":18.503}
{"ts":1667397360000,"o":20396,"h":20396,"l":20387.5,"c":20388,"v":13.587}
{"ts":1667397420000,"o":20388,"h":20388,"l":20384,"c":20387.5,"v":13.571}
{"ts":1667397480000,"o":20387.5,"h":20390.5,"l":20387,"c":20390,"v":8.162}
{"ts":1667397540000,"o":20390,"h":20391,"l":20390,"c":20391,"v":15.36}
{"ts":1667397600000,"o":20391,"h":20398.5,"l":20390.5,"c":20398,"v":16.969}
{"ts":1667397660000,"o":20398,"h":20407.5,"l":20398,"c":20401,"v":87.218}
{"ts":1667397720000,"o":20401,"h":20401,"l":20392.5,"c":20392.5,"v":25.149}
{"ts":1667397780000,"o":20392.5,"h":20395,"l":20392.5,"c":20393,"v":21.646}
{"ts":1667397840000,"o":20393,"h":20394.5,"l":20392.5,"c":20394.5,"v":14.888}
{"ts":1667397900000,"o":20394.5,"h":20395,"l":20393,"c":20393.5,"v":18.974}
{"ts":1667397960000,"o":20393.5,"h":20398.5,"l":20393,"c":20398.5,"v":9.734}
{"ts":1667398020000,"o":20398.5,"h":20405,"l":20393,"c":20404.5,"v":60.988}
{"ts":1667398080000,"o":20404.5,"h":20405,"l":20394,"c":20394.5,"v":30.257}
{"ts":1667398140000,"o":20394.5,"h":20394.5,"l":20393,"c":20394,"v":62.793}
{"ts":1667398200000,"o":20394,"h":20401,"l":20394,"c":20400.5,"v":9.04}
{"ts":1667398260000,"o":20400.5,"h":20403,"l":20400.5,"c":20402.5,"v":33.749}
{"ts":1667398320000,"o":20402.5,"h":20408,"l":20402.5,"c":20408,"v":31.608}
{"ts":1667398380000,"o":20408,"h":20443.5,"l":20408,"c":20435.5,"v":463.257}
{"ts":1667398440000,"o":20435.5,"h":20441,"l":20421.5,"c":20422,"v":125.327}
{"ts":1667398500000,"o":20422,"h":20430,"l":20416,"c":20416.5,"v":77.982}
{"ts":1667398560000,"o":20416.5,"h":20416.5,"l":20397.5,"c":20402,"v":100.185}
{"ts":1667398620000,"o":20402,"h":20404,"l":20399,"c":20402.5,"v":40.156}
{"ts":1667398680000,"o":20402.5,"h":20408,"l":20402.5,"c":20408,"v":33.818}
{"ts":1667398740000,"o":20408,"h":20428.5,"l":20407.5,"c":20428.5,"v":68.876}
{"ts":1667398800000,"o":20428.5,"h":20428.5,"l":20420,"c":20422,"v":59.977}
{"ts":1667398860000,"o":20422,"h":20422.5,"l":20408,"c":20410.5,"v":37.779}
{"ts":1667398920000,"o":20410.5,"h":20420,"l":20410,"c":20420,"v":39.329}
{"ts":1667398980000,"o":20420,"h":20424.5,"l":20420,"c":20424.5,"v":37.508}
{"ts":1667399040000,"o":20424.5,"h":20424.5,"l":20416,"c":20416.5,"v":47.201}
{"ts":1667399100000,"o":20416.5,"h":20416.5,"l":20408,"c":20409,"v":25.013}
{"ts":1667399160000,"o":20409,"h":20411.5,"l":20408.5,"c":20409,"v":28.507}
{"ts":1667399220000,"o":20409,"h":20409,"l":20393.5,"c":20401.5,"v":83.908}
{"ts":1667399280000,"o":20401.5,"h":20406,"l":20398,"c":20404,"v":46.919}
{"ts":1667399340000,"o":20404,"h":20406.5,"l":20395.5,"c":20406,"v":64.972}
{"ts":1667399400000,"o":20406,"h":20414.5,"l":20406,"c":20414,"v":36.046}
{"ts":1667399460000,"o":20414,"h":20414,"l":20398,"c":20401.5,"v":65.188}
{"ts":1667399520000,"o":20401.5,"h":20402,"l":20398.5,"c":20399,"v":22.035}
{"ts":1667399580000,"o":20399,"h":20402.5,"l":20398.5,"c":20402,"v":15.662}
{"ts":1667399640000,"o":20402,"h":20406,"l":20402,"c":20406,"v":6.225}
{"ts":1667399700000,"o":20406,"h":20406,"l":20402,"c":20402,"v":24.086}
{"ts":1667399760000,"o":20402,"h":20409.5,"l":20402,"c":20409.5,"v":34.231}
{"ts":1667399820000,"o":20409.5,"h":20422,"l":20409,"c":20421.5,"v":52.694}
{"ts":1667399880000,"o":20421.5,"h":20431,"l":20421.5,"c":20423.5,"v":60.27}
{"ts":1667399940000,"o":20423.5,"h":20427,"l":20423.5,"c":20425,"v":46.385}
{"ts":1667400000000,"o":20425,"h":20427.5,"l":20424.5,"c":20424.5,"v":35.589}
{"ts":1667400060000,"o":20424.5,"h":20425,"l":20422,"c":20422.5,"v":12.1}
{"ts":1667400120000,"o":20422.5,"h":20422.5,"l":20421,"c":20421.5,"v":21.998}
{"ts":1667400180000,"o":20421.5,"h":20427.5,"l":20421,"c":20427,"v":33.435}
{"ts":1667400240000,"o":20427,"h":20440,"l":20427,"c":20434,"v":103.57}
{"ts":1667400300000,"o":20434,"h":20437,"l":20434,"c":20437,"v":41.092}
{"ts":1667400360000,"o":20437,"h":20449,"l":20436.5,"c":20447,"v":91.407}
{"ts":1667400420000,"o":20447,"h":20447,"l":20438,"c":20438,"v":39.27}
{"ts":1667400480000,"o":20438,"h":20438.5,"l":20431,"c":20431,"v":49.186}
{"ts":1667400540000,"o":20431,"h":20435,"l":20431,"c":20434.5,"v":44.175}
{"ts":1667400600000,"o":20434.5,"h":20435,"l":20427.5,"c":20428,"v":26.503}
{"ts":1667400660000,"o":20428,"h":20428,"l":20423,"c":20426.5,"v":19.698}
{"ts":1667400720000,"o":20426.5,"h":20427,"l":20424.5,"c":20424.5,"v":14.481}
{"ts":1667400780000,"o":20424.5,"h":20425,"l":20424.5,"c":20424.5,"v":12.566}
{"ts":1667400840000,"o":20424.5,"h":20425,"l":20424.5,"c":20425,"v":11.043}
{"ts":1667400900000,"o":20425,"h":20425,"l":20424.5,"c":20425,"v":9.339}
{"ts":1667400960000,"o":20425,"h":20425,"l":20424.5,"c":20424.5,"v":13.04}
{"ts":1667401020000,"o":20424.5,"h":20425,"l":20424,"c":20424,"v":12.283}
{"ts":1667401080000,"o":20424,"h":20431,"l":20424,"c":20431,"v":55.167}
{"ts":1667401140000,"o":20431,"h":20431,"l":20424.5,"c":20425,"v":23.192}
{"ts":1667401200000,"o":20425,"h":20425,"l":20424.5,"c":20424.5,"v":21.767}
{"ts":1667401260000,"o":20424.5,"h":20425,"l":20419,"c":20419.5,"v":52.175}
{"ts":1667401320000,"o":20419.5,"h":20419.5,"l":20416,"c":20416.5,"v":49.232}
{"ts":1667401380000,"o":20416.5,"h":20416.5,"l":20414.5,"c":20415,"v":6.898}
{"ts":1667401440000,"o":20415,"h":20415,"l":20407,"c":20407.5,"v":69.967}
{"ts":1667401500000,"o":20407.5,"h":20413.5,"l":20407,"c":20408,"v":52.812}
{"ts":1667401560000,"o":20408,"h":20408,"l":20407.5,"c":20407.5,"v":11.014}
{"ts":1667401620000,"o":20407.5,"h":20409.5,"l":20407.5,"c":20409,"v":42.715}
{"ts":1667401680000,"o":20409,"h":20410,"l":20408,"c":20408,"v":16.514}
{"ts":1667401740000,"o":20408,"h":20412,"l":20407.5,"c":20412,"v":24.754}
{"ts":1667401800000,"o":20412,"h":20412,"l":20408,"c":20408.5,"v":6.212}
{"ts":1667401860000,"o":20408.5,"h":20408.5,"l":20408,"c":20408,"v":10.779}
{"ts":1667401920000,"o":20408,"h":20408.5,"l":20406.5,"c":20406.5,"v":17.813}
{"ts":1667401980000,"o":20406.5,"h":20406.5,"l":20392.5,"c":20392.5,"v":115.521}
{"ts":1667402040000,"o":20392.5,"h":20396,"l":20392.5,"c":20395.5,"v":48.049}
{"ts":1667402100000,"o":20395.5,"h":20396,"l":20395.5,"c":20395.5,"v":53.198}
{"ts":1667402160000,"o":20395.5,"h":20396,"l":20395.5,"c":20395.5,"v":43.227}
{"ts":1667402220000,"o":20395.5,"h":20396,"l":20395.5,"c":20396,"v":14.366}
{"ts":1667402280000,"o":20396,"h":20403,"l":20395.5,"c":20402.5,"v":40.632}
{"ts":1667402340000,"o":20402.5,"h":20409.5,"l":20402.5,"c":20409,"v":23.661}
{"ts":1667402400000,"o":20409,"h":20409.5,"l":20409,"c":20409.5,"v":11.475}
{"ts":1667402460000,"o":20409.5,"h":20409.5,"l":20404,"c":20404.5,"v":27.827}
{"ts":1667402520000,"o":20404.5,"h":20406.5,"l":20404,"c":20406,"v":9.171}
{"ts":1667402580000,"o":20406,"h":20406.5,"l":20402,"c":20402,"v":36.551}
{"ts":1667402640000,"o":20402,"h":20416,"l":20402,"c":20416,"v":59.992}
{"ts":1667402700000,"o":20416,"h":20416,"l":20415.5,"c":20416,"v":8.035}
{"ts":1667402760000,"o":20416,"h":20416,"l":20415.5,"c":20416,"v":14.221}
{"ts":1667402820000,"o":20416,"h":20416,"l":20406,"c":20406,"v":29.947}
{"ts":1667402880000,"o":20406,"h":20406.5,"l":20406,"c":20406.5,"v":5.014}
{"ts":1667402940000,"o":20406.5,"h":20407,"l":20406,"c":20406.5,"v":10.795}
{"ts":1667403000000,"o":20406.5,"h":20407.5,"l":20406.5,"c":20407,"v":19.282}
{"ts":1667403060000,"o":20407,"h":20407.5,"l":20407,"c":20407.5,"v":7.15}
{"ts":1667403120000,"o":20407.5,"h":20407.5,"l":20407,"c":20407.5,"v":27.101}
{"ts":1667403180000,"o":20407.5,"h":20407.5,"l":20407,"c":20407,"v":8.173}
{"ts":1667403240000,"o":20407,"h":20411,"l":20407,"c":20411,"v":18.816}
{"ts":1667403300000,"o":20411,"h":20411,"l":20410.5,"c":20410.5,"v":7.362}
{"ts":1667403360000,"o":20410.5,"h":20411,"l":20410.5,"c":20411,"v":13.586}
{"ts":1667403420000,"o":20411,"h":20411,"l":20410.5,"c":20411,"v":67.148}
{"ts":1667403480000,"o":20411,"h":20411,"l":20410.5,"c":20411,"v":12.392}
{"ts":1667403540000,"o":20411,"h":20411,"l":20405,"c":20405.5,"v":31.389}
{"ts":1667403600000,"o":20405.5,"h":20405.5,"l":20403,"c":20403,"v":70.768}
{"ts":1667403660000,"o":20403,"h":20414.5,"l":20403,"c":20414,"v":36.712}
{"ts":1667403720000,"o":20414,"h":20420,"l":20414,"c":20419.5,"v":67.521}
{"ts":1667403780000,"o":20419.5,"h":20425,"l":20419.5,"c":20424.5,"v":67.701}
{"ts":1667403840000,"o":20424.5,"h":20425,"l":20424.5,"c":20425,"v":8.24}
{"ts":1667403900000,"o":20425,"h":20425,"l":20424.5,"c":20425,"v":14.688}
{"ts":1667403960000,"o":20425,"h":20425,"l":20420,"c":20420.5,"v":42.859}
{"ts":1667404020000,"o":20420.5,"h":20420.5,"l":20420,"c":20420,"v":15.054}
{"ts":1667404080000,"o":20420,"h":20420.5,"l":20420,"c":20420,"v":7.888}
{"ts":1667404140000,"o":20420,"h":20420.5,"l":20420,"c":20420.5,"v":9.388}
{"ts":1667404200000,"o":20420.5,"h":20420.5,"l":20412,"c":20412.5,"v":16.493}
{"ts":1667404260000,"o":20412.5,"h":20412.5,"l":20412,"c":20412.5,"v":16.094}
{"ts":1667404320000,"o":20412.5,"h":20416.5,"l":20412,"c":20416,"v":27.246}
{"ts":1667404380000,"o":20416,"h":20416,"l":20410,"c":20410.5,"v":39.454}
{"ts":1667404440000,"o":20410.5,"h":20410.5,"l":20408,"c":20408,"v":8.045}
{"ts":1667404500000,"o":20408,"h":20409,"l":20408,"c":20408.5,"v":11.953}
{"ts":1667404560000,"o":20408.5,"h":20412,"l":20408.5,"c":20409.5,"v":28.764}
{"ts":1667404620000,"o":20409.5,"h":20409.5,"l":20402,"c":20402.5,"v":55.763}
{"ts":1667404680000,"o":20402.5,"h":20402.5,"l":20402,"c":20402,"v":85.13}
{"ts":1667404740000,"o":20402,"h":20402.5,"l":20399,"c":20399,"v":91.931}
{"ts":1667404800000,"o":20399,"h":20399.5,"l":20394,"c":20394.5,"v":157.507}
{"ts":1667404860000,"o":20394.5,"h":20394.5,"l":20390,"c":20390,"v":70.727}
{"ts":1667404920000,"o":20390,"h":20395,"l":20390,"c":20395,"v":41.351}
{"ts":1667404980000,"o":20395,"h":20395,"l":20394.5,"c":20395,"v":16.179}
{"ts":1667405040000,"o":20395,"h":20395,"l":20394,"c":20394,"v":20.225}
{"ts":1667405100000,"o":20394,"h":20398,"l":20394,"c":20397.5,"v":23.521}
{"ts":1667405160000,"o":20397.5,"h":20398,"l":20397.5,"c":20398,"v":25.151}
{"ts":1667405220000,"o":20398,"h":20398,"l":20390,"c":20390.5,"v":77.204}
{"ts":1667405280000,"o":20390.5,"h":20390.5,"l":20384.5,"c":20384.5,"v":63.869}
{"ts":1667405340000,"o":20384.5,"h":20389.5,"l":20384.5,"c":20389.5,"v":33.855}
{"ts":1667405400000,"o":20389.5,"h":20389.5,"l":20389,"c":20389.5,"v":8.351}
{"ts":1667405460000,"o":20389.5,"h":20389.5,"l":20389,"c":20389.5,"v":9.788}
{"ts":1667405520000,"o":20389.5,"h":20389.5,"l":20389,"c":20389.5,"v":14.172}
{"ts":1667405580000,"o":20389.5,"h":20389.5,"l":20389,"c":20389,"v":18.246}
{"ts":1667405640000,"o":20389,"h":20389.5,"l":20389,"c":20389,"v":12.193}
{"ts":1667405700000,"o":20389,"h":20389.5,"l":20389,"c":20389.5,"v":27.948}
{"ts":1667405760000,"o":20389.5,"h":20389.5,"l":20383.5,"c":20388,"v":38.038}
{"ts":1667405820000,"o":20388,"h":20388.5,"l":20384.5,"c":20385,"v":16.052}
{"ts":1667405880000,"o":20385,"h":20385,"l":20382.5,"c":20383,"v":28.074}
{"ts":1667405940000,"o":20383,"h":20383,"l":20382.5,"c":20383,"v":64.132}
{"ts":1667406000000,"o":20383,"h":20383,"l":20382.5,"c":20382.5,"v":40.05}
{"ts":1667406060000,"o":20382.5,"h":20383,"l":20382.5,"c":20383,"v":13.67}
{"ts":1667406120000,"o":20383,"h":20383,"l":20381,"c":20381.5,"v":14.277}
{"ts":1667406180000,"o":20381.5,"h":20381.5,"l":20375,"c":20375,"v":88.777}
{"ts":1667406240000,"o":20375,"h":20375.5,"l":20375,"c":20375,"v":23.343}
{"ts":1667406300000,"o":20375,"h":20376.5,"l":20375,"c":20376,"v":32.135}
{"ts":1667406360000,"o":20376,"h":20376.5,"l":20376,"c":20376.5,"v":22.066}
{"ts":1667406420000,"o":20376.5,"h":20376.5,"l":20376,"c":20376.5,"v":12.292}
{"ts":1667406480000,"o":20376.5,"h":20376.5,"l":20375,"c":20375,"v":75.432}
{"ts":1667406540000,"o":20375,"h":20375.5,"l":20370.5,"c":20371,"v":70.247}
{"ts":1667406600000,"o":20371,"h":20374,"l":20370.5,"c":20374,"v":67.721}
{"ts":1667406660000,"o":20374,"h":20380,"l":20373.5,"c":20380,"v":50.752}
{"ts":1667406720000,"o":20380,"h":20385,"l":20379.5,"c":20384.5,"v":37.918}
{"ts":1667406780000,"o":20384.5,"h":20385,"l":20381.5,"c":20382,"v":39.37}
{"ts":1667406840000,"o":20382,"h":20382,"l":20381.5,"c":20382,"v":41.853}
{"ts":1667406900000,"o":20382,"h":20382,"l":20381.5,"c":20382,"v":29.943}
{"ts":1667406960000,"o":20382,"h":20382,"l":20377.5,"c":20380.5,"v":42.691}
{"ts":1667407020000,"o":20380.5,"h":20381,"l":20371,"c":20371,"v":82.742}
{"ts":1667407080000,"o":20371,"h":20378.5,"l":20371,"c":20378,"v":23.65}
{"ts":1667407140000,"o":20378,"h":20382,"l":20377,"c":20382,"v":50.982}
{"ts":1667407200000,"o":20382,"h":20391,"l":20381.5,"c":20390.5,"v":51.551}
{"ts":1667407260000,"o":20390.5,"h":20406.5,"l":20390.5,"c":20406.5,"v":167.059}
{"ts":1667407320000,"o":20406.5,"h":20416.5,"l":20406,"c":20414.5,"v":127.036}
{"ts":1667407380000,"o":20414.5,"h":20428,"l":20414.5,"c":20427.5,"v":78.989}
{"ts":1667407440000,"o":20427.5,"h":20429,"l":20427.5,"c":20428.5,"v":74.57}
{"ts":1667407500000,"o":20428.5,"h":20440.5,"l":20428.5,"c":20432,"v":137.058}
{"ts":1667407560000,"o":20432,"h":20432.5,"l":20413,"c":20413,"v":123.184}
{"ts":1667407620000,"o":20413,"h":20417.5,"l":20413,"c":20417.5,"v":21.788}
{"ts":1667407680000,"o":20417.5,"h":20439.5,"l":20417,"c":20439,"v":69.995}
{"ts":1667407740000,"o":20439,"h":20463.5,"l":20439,"c":20446,"v":486.918}
{"ts":1667407800000,"o":20446,"h":20475,"l":20445.5,"c":20475,"v":220.252}
{"ts":1667407860000,"o":20475,"h":20498.5,"l":20474.5,"c":20493.5,"v":409.593}
{"ts":1667407920000,"o":20493.5,"h":20494,"l":20476.5,"c":20476.5,"v":205.788}
{"ts":1667407980000,"o":20476.5,"h":20485,"l":20476.5,"c":20483,"v":89.906}
{"ts":1667408040000,"o":20483,"h":20483.5,"l":20476,"c":20481.5,"v":70.174}
{"ts":1667408100000,"o":20481.5,"h":20484.5,"l":20478,"c":20478.5,"v":68.836}
{"ts":1667408160000,"o":20478.5,"h":20480,"l":20473,"c":20473,"v":113.383}
{"ts":1667408220000,"o":20473,"h":20508.5,"l":20473,"c":20508.5,"v":381.968}
{"ts":1667408280000,"o":20508.5,"h":20539.5,"l":20508,"c":20529,"v":789.277}
{"ts":1667408340000,"o":20529,"h":20529,"l":20515,"c":20518,"v":199.425}
{"ts":1667408400000,"o":20518,"h":20518,"l":20515,"c":20515.5,"v":102.711}
{"ts":1667408460000,"o":20515.5,"h":20515.5,"l":20463.5,"c":20465,"v":479.841}
{"ts":1667408520000,"o":20465,"h":20487.5,"l":20464,"c":20487.5,"v":156.271}
{"ts":1667408580000,"o":20487.5,"h":20487.5,"l":20480.5,"c":20480.5,"v":57.745}
{"ts":1667408640000,"o":20480.5,"h":20481,"l":20470,"c":20473.5,"v":151.771}
{"ts":1667408700000,"o":20473.5,"h":20481,"l":20473.5,"c":20481,"v":82.138}
{"ts":1667408760000,"o":20481,"h":20481,"l":20468,"c":20468.5,"v":72.61}
{"ts":1667408820000,"o":20468.5,"h":20487,"l":20468,"c":20487,"v":44.154}
{"ts":1667408880000,"o":20487,"h":20487,"l":20486.5,"c":20486.5,"v":79.091}
{"ts":1667408940000,"o":20486.5,"h":20492,"l":20486.5,"c":20492,"v":38.077}
{"ts":1667409000000,"o":20492,"h":20494,"l":20491.5,"c":20493.5,"v":56.193}
{"ts":1667409060000,"o":20493.5,"h":20494,"l":20483,"c":20483,"v":53.862}
{"ts":1667409120000,"o":20483,"h":20485,"l":20470.5,"c":20484.5,"v":128.456}
{"ts":1667409180000,"o":20484.5,"h":20488,"l":20483,"c":20485,"v":44.937}
{"ts":1667409240000,"o":20485,"h":20509,"l":20485,"c":20509,"v":106.596}
{"ts":1667409300000,"o":20509,"h":20517,"l":20497,"c":20497,"v":124.91}
{"ts":1667409360000,"o":20497,"h":20497.5,"l":20496,"c":20496.5,"v":54.749}
{"ts":1667409420000,"o":20496.5,"h":20496.5,"l":20488.5,"c":20489,"v":104.336}
{"ts":1667409480000,"o":20489,"h":20489,"l":20477,"c":20478,"v":97.46}
{"ts":1667409540000,"o":20478,"h":20483,"l":20478,"c":20480.5,"v":25.577}
{"ts":1667409600000,"o":20480.5,"h":20492,"l":20480.5,"c":20492,"v":27.394}
{"ts":1667409660000,"o":20492,"h":20492,"l":20482.5,"c":20485,"v":36.955}
{"ts":1667409720000,"o":20485,"h":20495,"l":20483,"c":20495,"v":64.463}
{"ts":1667409780000,"o":20495,"h":20504,"l":20494.5,"c":20497,"v":56.813}
{"ts":1667409840000,"o":20497,"h":20497.5,"l":20487,"c":20487,"v":184.756}
{"ts":1667409900000,"o":20487,"h":20500,"l":20486.5,"c":20500,"v":46.208}
{"ts":1667409960000,"o":20500,"h":20500,"l":20495,"c":20500,"v":91.099}
{"ts":1667410020000,"o":20500,"h":20500,"l":20499.5,"c":20500,"v":18.741}
{"ts":1667410080000,"o":20500,"h":20509.5,"l":20499.5,"c":20509.5,"v":226.237}
{"ts":1667410140000,"o":20509.5,"h":20509.5,"l":20499,"c":20501,"v":46.5}
{"ts":1667410200000,"o":20501,"h":20505,"l":20494.5,"c":20494.5,"v":126.269}
{"ts":1667410260000,"o":20494.5,"h":20495,"l":20452,"c":20460,"v":499.619}
{"ts":1667410320000,"o":20460,"h":20471,"l":20460,"c":20466,"v":140.091}
{"ts":1667410380000,"o":20466,"h":20475.5,"l":20465,"c":20475.5,"v":44.104}
{"ts":1667410440000,"o":20475.5,"h":20475.5,"l":20470.5,"c":20471,"v":22.466}
{"ts":1667410500000,"o":20471,"h":20471,"l":20469.5,"c":20469.5,"v":33.707}
{"ts":1667410560000,"o":20469.5,"h":20470,"l":20469.5,"c":20469.5,"v":23.56}
{"ts":1667410620000,"o":20469.5,"h":20470,"l":20465.5,"c":20465.5,"v":94.388}
{"ts":1667410680000,"o":20465.5,"h":20468,"l":20465.5,"c":20467.5,"v":22.28}
{"ts":1667410740000,"o":20467.5,"h":20486,"l":20467.5,"c":20478,"v":140.521}
{"ts":1667410800000,"o":20478,"h":20489.5,"l":20477.5,"c":20489,"v":43.473}
{"ts":1667410860000,"o":20489,"h":20499.5,"l":20484.5,"c":20487,"v":52.11}
{"ts":1667410920000,"o":20487,"h":20487,"l":20482.5,"c":20483,"v":41.457}
{"ts":1667410980000,"o":20483,"h":20490.5,"l":20482.5,"c":20483,"v":81.532}
{"ts":1667411040000,"o":20483,"h":20484,"l":20480,"c":20484,"v":30.046}
{"ts":1667411100000,"o":20484,"h":20484,"l":20470,"c":20470.5,"v":48.293}
{"ts":1667411160000,"o":20470.5,"h":20480,"l":20470,"c":20480,"v":39.891}
{"ts":1667411220000,"o":20480,"h":20488.5,"l":20474.5,"c":20474.5,"v":58.686}
{"ts":1667411280000,"o":20474.5,"h":20475,"l":20459,"c":20461.5,"v":190.463}
{"ts":1667411340000,"o":20461.5,"h":20464,"l":20455.5,"c":20456,"v":119.573}
{"ts":1667411400000,"o":20456,"h":20466.5,"l":20455.5,"c":20466.5,"v":37.409}
{"ts":1667411460000,"o":20466.5,"h":20466.5,"l":20460,"c":20460.5,"v":66.671}
{"ts":1667411520000,"o":20460.5,"h":20460.5,"l":20446.5,"c":20448,"v":149.209}
{"ts":1667411580000,"o":20448,"h":20448,"l":20420.5,"c":20435.5,"v":389.413}
{"ts":1667411640000,"o":20435.5,"h":20435.5,"l":20408,"c":20408.5,"v":225.822}
{"ts":1667411700000,"o":20408.5,"h":20416.5,"l":20357,"c":20365.5,"v":883.388}
{"ts":1667411760000,"o":20365.5,"h":20394,"l":20359.5,"c":20364,"v":446.397}
{"ts":1667411820000,"o":20364,"h":20412.5,"l":20346,"c":20411,"v":821.209}
{"ts":1667411880000,"o":20411,"h":20447.5,"l":20403,"c":20415,"v":516.824}
{"ts":1667411940000,"o":20415,"h":20444,"l":20388.5,"c":20433.5,"v":460.759}
{"ts":1667412000000,"o":20433.5,"h":20582,"l":20145,"c":20519,"v":14768.345}
{"ts":1667412060000,"o":20519,"h":20688.5,"l":20511,"c":20677,"v":4956.256}
{"ts":1667412120000,"o":20677,"h":20758.5,"l":20572,"c":20593.5,"v":3701.514}
{"ts":1667412180000,"o":20593.5,"h":20653.5,"l":20593,"c":20608,"v":1466.647}
{"ts":1667412240000,"o":20608,"h":20632,"l":20590,"c":20625.5,"v":825.151}
{"ts":1667412300000,"o":20625.5,"h":20654,"l":20597.5,"c":20634.5,"v":559.331}
{"ts":1667412360000,"o":20634.5,"h":20719.5,"l":20629,"c":20709,"v":1265.621}
{"ts":1667412420000,"o":20709,"h":20756,"l":20682.5,"c":20709,"v":1515.093}
{"ts":1667412480000,"o":20709,"h":20730,"l":20692.5,"c":20704.5,"v":702.009}
{"ts":1667412540000,"o":20704.5,"h":20704.5,"l":20625.5,"c":20625.5,"v":1151.319}
{"ts":1667412600000,"o":20625.5,"h":20637.5,"l":20562,"c":20600,"v":1193.119}
{"ts":1667412660000,"o":20600,"h":20634,"l":20596.5,"c":20618,"v":476.496}
{"ts":1667412720000,"o":20618,"h":20650,"l":20605.5,"c":20639.5,"v":424.795}
{"ts":1667412780000,"o":20639.5,"h":20649.5,"l":20629.5,"c":20640.5,"v":252.073}
{"ts":1667412840000,"o":20640.5,"h":20656,"l":20621,"c":20630,"v":421.342}
{"ts":1667412900000,"o":20630,"h":20669,"l":20630,"c":20664,"v":646.552}
{"ts":1667412960000,"o":20664,"h":20713.5,"l":20664,"c":20704.5,"v":893.702}
{"ts":1667413020000,"o":20704.5,"h":20723,"l":20621,"c":20631.5,"v":834.197}
{"ts":1667413080000,"o":20631.5,"h":20671.5,"l":20623,"c":20662.5,"v":345.414}
{"ts":1667413140000,"o":20662.5,"h":20685,"l":20645.5,"c":20684.5,"v":138.81}
{"ts":1667413200000,"o":20684.5,"h":20699,"l":20663.5,"c":20675.5,"v":236.339}
{"ts":1667413260000,"o":20675.5,"h":20685,"l":20660,"c":20665.5,"v":199.357}
{"ts":1667413320000,"o":20665.5,"h":20687,"l":20665.5,"c":20683.5,"v":207.91}
{"ts":1667413380000,"o":20683.5,"h":20687.5,"l":20660,"c":20660.5,"v":144.821}
{"ts":1667413440000,"o":20660.5,"h":20677,"l":20660,"c":20660.5,"v":148.087}
{"ts":1667413500000,"o":20660.5,"h":20684.5,"l":20660,"c":20684,"v":176.19}
{"ts":1667413560000,"o":20684,"h":20717.5,"l":20684,"c":20707.5,"v":448.316}
{"ts":1667413620000,"o":20707.5,"h":20738.5,"l":20691.5,"c":20737,"v":509.626}
{"ts":1667413680000,"o":20737,"h":20757,"l":20711,"c":20723,"v":489.38}
{"ts":1667413740000,"o":20723,"h":20739,"l":20712.5,"c":20723,"v":253.301}
{"ts":1667413800000,"o":20723,"h":20780,"l":20723,"c":20772.5,"v":1086.212}
{"ts":1667413860000,"o":20772.5,"h":20789,"l":20691.5,"c":20697,"v":1074.639}
{"ts":1667413920000,"o":20697,"h":20742,"l":20655,"c":20721.5,"v":834.896}
{"ts":1667413980000,"o":20721.5,"h":20729.5,"l":20690.5,"c":20700,"v":310.063}
{"ts":1667414040000,"o":20700,"h":20724.5,"l":20684.5,"c":20700,"v":284.031}
{"ts":1667414100000,"o":20700,"h":20748,"l":20692.5,"c":20747,"v":518.05}
{"ts":1667414160000,"o":20747,"h":20747,"l":20570,"c":20574,"v":2570.975}
{"ts":1667414220000,"o":20574,"h":20637.5,"l":20493.5,"c":20500.5,"v":2869.258}
{"ts":1667414280000,"o":20500.5,"h":20515,"l":20361,"c":20503,"v":4252.282}
{"ts":1667414340000,"o":20503,"h":20506.5,"l":20437,"c":20504.5,"v":1353.389}
{"ts":1667414400000,"o":20504.5,"h":20571,"l":20488.5,"c":20510.5,"v":1215.729}
{"ts":1667414460000,"o":20510.5,"h":20555,"l":20473,"c":20554,"v":931.275}
{"ts":1667414520000,"o":20554,"h":20660,"l":20549,"c":20612,"v":1917.167}
{"ts":1667414580000,"o":20612,"h":20655,"l":20585,"c":20619,"v":704.573}
{"ts":1667414640000,"o":20619,"h":20623.5,"l":20581,"c":20595.5,"v":585.944}
{"ts":1667414700000,"o":20595.5,"h":20629,"l":20588,"c":20625.5,"v":440.13}
{"ts":1667414760000,"o":20625.5,"h":20640,"l":20569,"c":20592.5,"v":682.4}
{"ts":1667414820000,"o":20592.5,"h":20616,"l":20587,"c":20591.5,"v":597.777}
{"ts":1667414880000,"o":20591.5,"h":20620,"l":20590,"c":20595.5,"v":212.852}
{"ts":1667414940000,"o":20595.5,"h":20619,"l":20579,"c":20590,"v":312.926}
{"ts":1667415000000,"o":20590,"h":20599.5,"l":20491,"c":20522.5,"v":1288.909}
{"ts":1667415060000,"o":20522.5,"h":20523,"l":20402,"c":20450.5,"v":2939.749}
{"ts":1667415120000,"o":20450.5,"h":20453.5,"l":20403.5,"c":20418,"v":1096.311}
{"ts":1667415180000,"o":20418,"h":20423.5,"l":20353.5,"c":20387,"v":1355.51}
{"ts":1667415240000,"o":20387,"h":20448.5,"l":20370.5,"c":20448,"v":758.679}
{"ts":1667415300000,"o":20448,"h":20457.5,"l":20390,"c":20410,"v":829.393}
{"ts":1667415360000,"o":20410,"h":20435,"l":20392,"c":20434.5,"v":227.031}
{"ts":1667415420000,"o":20434.5,"h":20435,"l":20400,"c":20419,"v":236.962}
{"ts":1667415480000,"o":20419,"h":20489.5,"l":20413,"c":20471.5,"v":535.551}
{"ts":1667415540000,"o":20471.5,"h":20478,"l":20450,"c":20450,"v":417.171}
{"ts":1667415600000,"o":20450,"h":20475,"l":20433,"c":20474,"v":273.035}
{"ts":1667415660000,"o":20474,"h":20478,"l":20429,"c":20438.5,"v":708.377}
{"ts":1667415720000,"o":20438.5,"h":20449,"l":20428,"c":20446.5,"v":219.281}
{"ts":1667415780000,"o":20446.5,"h":20460,"l":20433.5,"c":20460,"v":109.555}
{"ts":1667415840000,"o":20460,"h":20488,"l":20455.5,"c":20479.5,"v":437.649}
{"ts":1667415900000,"o":20479.5,"h":20522,"l":20471,"c":20515,"v":688.411}
{"ts":1667415960000,"o":20515,"h":20522,"l":20490.5,"c":20508.5,"v":359.51}
{"ts":1667416020000,"o":20508.5,"h":20517,"l":20501,"c":20512.5,"v":209.512}
{"ts":1667416080000,"o":20512.5,"h":20585,"l":20505,"c":20584.5,"v":792.253}
{"ts":1667416140000,"o":20584.5,"h":20597,"l":20571,"c":20587.5,"v":502.697}
{"ts":1667416200000,"o":20587.5,"h":20587.5,"l":20540.5,"c":20549,"v":321.951}
{"ts":1667416260000,"o":20549,"h":20565,"l":20523,"c":20529,"v":271.927}
{"ts":1667416320000,"o":20529,"h":20560,"l":20520,"c":20549.5,"v":213.283}
{"ts":1667416380000,"o":20549.5,"h":20553,"l":20525,"c":20525.5,"v":180.441}
{"ts":1667416440000,"o":20525.5,"h":20525.5,"l":20507,"c":20507,"v":219.754}
{"ts":1667416500000,"o":20507,"h":20507,"l":20472,"c":20472,"v":279.435}
{"ts":1667416560000,"o":20472,"h":20506,"l":20472,"c":20480.5,"v":208.63}
{"ts":1667416620000,"o":20480.5,"h":20482.5,"l":20456,"c":20458.5,"v":600.625}
{"ts":1667416680000,"o":20458.5,"h":20461.5,"l":20423.5,"c":20459,"v":539.682}
{"ts":1667416740000,"o":20459,"h":20459,"l":20417,"c":20429.5,"v":253.914}
{"ts":1667416800000,"o":20429.5,"h":20437,"l":20380.5,"c":20380.5,"v":384.831}
{"ts":1667416860000,"o":20380.5,"h":20422,"l":20365.5,"c":20407.5,"v":740.558}
{"ts":1667416920000,"o":20407.5,"h":20407.5,"l":20375,"c":20383.5,"v":268.123}
{"ts":1667416980000,"o":20383.5,"h":20388,"l":20327,"c":20337.5,"v":895.323}
{"ts":1667417040000,"o":20337.5,"h":20339.5,"l":20304.5,"c":20337.5,"v":697.304}
{"ts":1667417100000,"o":20337.5,"h":20338,"l":20258.5,"c":20259,"v":941.766}
{"ts":1667417160000,"o":20259,"h":20269,"l":20190,"c":20217,"v":1399.002}
{"ts":1667417220000,"o":20217,"h":20243.5,"l":20152.5,"c":20163.5,"v":1070.184}
{"ts":1667417280000,"o":20163.5,"h":20212,"l":20080,"c":20210.5,"v":2486.376}
{"ts":1667417340000,"o":20210.5,"h":20258,"l":20204,"c":20247,"v":1080.75}
{"ts":1667417400000,"o":20247,"h":20247,"l":20174,"c":20182,"v":545.971}
{"ts":1667417460000,"o":20182,"h":20201.5,"l":20150,"c":20191,"v":644.169}
{"ts":1667417520000,"o":20191,"h":20191,"l":20155.5,"c":20155.5,"v":272.568}
{"ts":1667417580000,"o":20155.5,"h":20209,"l":20143,"c":20207,"v":679.984}
{"ts":1667417640000,"o":20207,"h":20254.5,"l":20203,"c":20247.5,"v":907.727}
{"ts":1667417700000,"o":20247.5,"h":20248.5,"l":20188.5,"c":20211,"v":540.703}
{"ts":1667417760000,"o":20211,"h":20252,"l":20208.5,"c":20252,"v":318.584}
{"ts":1667417820000,"o":20252,"h":20299,"l":20251.5,"c":20298.5,"v":560.979}
{"ts":1667417880000,"o":20298.5,"h":20299,"l":20257.5,"c":20264,"v":496.993}
{"ts":1667417940000,"o":20264,"h":20286.5,"l":20260,"c":20280,"v":229.79}
{"ts":1667418000000,"o":20280,"h":20280,"l":20209.5,"c":20210,"v":484.95}
{"ts":1667418060000,"o":20210,"h":20244,"l":20209.5,"c":20220.5,"v":229.033}
{"ts":1667418120000,"o":20220.5,"h":20251,"l":20220,"c":20232.5,"v":140.368}
{"ts":1667418180000,"o":20232.5,"h":20267.5,"l":20232,"c":20267.5,"v":115.2}
{"ts":1667418240000,"o":20267.5,"h":20277,"l":20264,"c":20270.5,"v":178.187}
{"ts":1667418300000,"o":20270.5,"h":20273,"l":20250,"c":20272.5,"v":192.322}
{"ts":1667418360000,"o":20272.5,"h":20273,"l":20233,"c":20241.5,"v":504.721}
{"ts":1667418420000,"o":20241.5,"h":20265,"l":20237.5,"c":20245.5,"v":94.506}
{"ts":1667418480000,"o":20245.5,"h":20278,"l":20245,"c":20275.5,"v":173.861}
{"ts":1667418540000,"o":20275.5,"h":20284.5,"l":20270.5,"c":20279,"v":391.532}
{"ts":1667418600000,"o":20279,"h":20283.5,"l":20253,"c":20270.5,"v":187.357}
{"ts":1667418660000,"o":20270.5,"h":20270.5,"l":20250,"c":20250,"v":32.908}
{"ts":1667418720000,"o":20250,"h":20250.5,"l":20213,"c":20213.5,"v":270.658}
{"ts":1667418780000,"o":20213.5,"h":20233,"l":20213,"c":20228.5,"v":101.584}
{"ts":1667418840000,"o":20228.5,"h":20257.5,"l":20225,"c":20250.5,"v":112.176}
{"ts":1667418900000,"o":20250.5,"h":20263.5,"l":20237,"c":20262.5,"v":76.175}
{"ts":1667418960000,"o":20262.5,"h":20269,"l":20258,"c":20265,"v":76.742}
{"ts":1667419020000,"o":20265,"h":20265.5,"l":20250.5,"c":20252.5,"v":91.701}
{"ts":1667419080000,"o":20252.5,"h":20260,"l":20252.5,"c":20255,"v":23.781}
{"ts":1667419140000,"o":20255,"h":20265,"l":20240,"c":20240,"v":75.701}
{"ts":1667419200000,"o":20240,"h":20240.5,"l":20189.5,"c":20205,"v":558.3}
{"ts":1667419260000,"o":20205,"h":20239,"l":20205,"c":20237,"v":205.786}
{"ts":1667419320000,"o":20237,"h":20239.5,"l":20233.5,"c":20238,"v":57.764}
{"ts":1667419380000,"o":20238,"h":20264,"l":20237.5,"c":20264,"v":173.113}
{"ts":1667419440000,"o":20264,"h":20264,"l":20249,"c":20251,"v":81.845}
{"ts":1667419500000,"o":20251,"h":20254.5,"l":20250,"c":20254,"v":37.581}
{"ts":1667419560000,"o":20254,"h":20271,"l":20254,"c":20257,"v":127.146}
{"ts":1667419620000,"o":20257,"h":20270,"l":20257,"c":20270,"v":86.634}
{"ts":1667419680000,"o":20270,"h":20270,"l":20240,"c":20240.5,"v":153.507}
{"ts":1667419740000,"o":20240.5,"h":20240.5,"l":20232.5,"c":20233,"v":69.843}
{"ts":1667419800000,"o":20233,"h":20233,"l":20194.5,"c":20204.5,"v":239}
{"ts":1667419860000,"o":20204.5,"h":20227.5,"l":20204,"c":20223,"v":73.079}
{"ts":1667419920000,"o":20223,"h":20223,"l":20178.5,"c":20191.5,"v":292.893}
{"ts":1667419980000,"o":20191.5,"h":20200,"l":20152,"c":20190,"v":682.127}
{"ts":1667420040000,"o":20190,"h":20198,"l":20169,"c":20169,"v":218.34}
{"ts":1667420100000,"o":20169,"h":20169.5,"l":20154,"c":20168.5,"v":209.959}
{"ts":1667420160000,"o":20168.5,"h":20169,"l":20165,"c":20166.5,"v":140.917}
{"ts":1667420220000,"o":20166.5,"h":20183,"l":20150,"c":20150,"v":181.795}
{"ts":1667420280000,"o":20150,"h":20150.5,"l":20126,"c":20126.5,"v":491.233}
{"ts":1667420340000,"o":20126.5,"h":20174.5,"l":20106.5,"c":20174.5,"v":505.107}
{"ts":1667420400000,"o":20174.5,"h":20189.5,"l":20170,"c":20178,"v":133.972}
{"ts":1667420460000,"o":20178,"h":20182.5,"l":20171.5,"c":20178.5,"v":74.508}
{"ts":1667420520000,"o":20178.5,"h":20181.5,"l":20148.5,"c":20148.5,"v":138.72}
{"ts":1667420580000,"o":20148.5,"h":20152.5,"l":20128,"c":20131,"v":120.712}
{"ts":1667420640000,"o":20131,"h":20144.5,"l":20088,"c":20097,"v":759.885}
{"ts":1667420700000,"o":20097,"h":20139.5,"l":20096.5,"c":20129,"v":245.793}
{"ts":1667420760000,"o":20129,"h":20139.5,"l":20120,"c":20132.5,"v":139.561}
{"ts":1667420820000,"o":20132.5,"h":20148,"l":20120,"c":20148,"v":130.473}
{"ts":1667420880000,"o":20148,"h":20164,"l":20148,"c":20160,"v":97.879}
{"ts":1667420940000,"o":20160,"h":20161.5,"l":20152,"c":20160.5,"v":82.148}
{"ts":1667421000000,"o":20160.5,"h":20160.5,"l":20138,"c":20140.5,"v":157.32}
{"ts":1667421060000,"o":20140.5,"h":20140.5,"l":20113,"c":20126,"v":284.281}
{"ts":1667421120000,"o":20126,"h":20144.5,"l":20114,"c":20142.5,"v":150.261}
{"ts":1667421180000,"o":20142.5,"h":20158,"l":20142.5,"c":20158,"v":76.228}
{"ts":1667421240000,"o":20158,"h":20164,"l":20153,"c":20157.5,"v":219.303}
{"ts":1667421300000,"o":20157.5,"h":20157.5,"l":20141.5,"c":20143.5,"v":142.152}
{"ts":1667421360000,"o":20143.5,"h":20163.5,"l":20140,"c":20163.5,"v":45.785}
{"ts":1667421420000,"o":20163.5,"h":20171.5,"l":20163,"c":20171.5,"v":129.262}
{"ts":1667421480000,"o":20171.5,"h":20180,"l":20171,"c":20178,"v":86.521}
{"ts":1667421540000,"o":20178,"h":20179.5,"l":20165,"c":20165,"v":113.822}
{"ts":1667421600000,"o":20165,"h":20165.5,"l":20143.5,"c":20159,"v":234.19}
{"ts":1667421660000,"o":20159,"h":20170,"l":20159,"c":20165,"v":72.353}
{"ts":1667421720000,"o":20165,"h":20175,"l":20164.5,"c":20174.5,"v":69.19}
{"ts":1667421780000,"o":20174.5,"h":20175,"l":20167,"c":20174,"v":69.429}
{"ts":1667421840000,"o":20174,"h":20177,"l":20173.5,"c":20175.5,"v":77.996}
{"ts":1667421900000,"o":20175.5,"h":20175.5,"l":20166,"c":20166.5,"v":48.474}
{"ts":1667421960000,"o":20166.5,"h":20166.5,"l":20147,"c":20147,"v":80.395}
{"ts":1667422020000,"o":20147,"h":20177,"l":20147,"c":20176.5,"v":72.019}
{"ts":1667422080000,"o":20176.5,"h":20186.5,"l":20176.5,"c":20180,"v":51.669}
{"ts":1667422140000,"o":20180,"h":20186.5,"l":20179.5,"c":20185.5,"v":62.237}
{"ts":1667422200000,"o":20185.5,"h":20185.5,"l":20169,"c":20169,"v":36.48}
{"ts":1667422260000,"o":20169,"h":20169.5,"l":20160.5,"c":20169.5,"v":58.905}
{"ts":1667422320000,"o":20169.5,"h":20172.5,"l":20169,"c":20172.5,"v":26.374}
{"ts":1667422380000,"o":20172.5,"h":20182,"l":20172,"c":20181.5,"v":48.043}
{"ts":1667422440000,"o":20181.5,"h":20199,"l":20181.5,"c":20193,"v":153.012}
{"ts":1667422500000,"o":20193,"h":20193,"l":20168,"c":20168.5,"v":176.134}
{"ts":1667422560000,"o":20168.5,"h":20170,"l":20162,"c":20167,"v":130.805}
{"ts":1667422620000,"o":20167,"h":20168.5,"l":20166.5,"c":20166.5,"v":44.165}
{"ts":1667422680000,"o":20166.5,"h":20174,"l":20166.5,"c":20174,"v":44.508}
{"ts":1667422740000,"o":20174,"h":20174,"l":20164.5,"c":20164.5,"v":107.274}
{"ts":1667422800000,"o":20164.5,"h":20165,"l":20147,"c":20148,"v":137.617}
{"ts":1667422860000,"o":20148,"h":20150.5,"l":20129,"c":20147,"v":260.496}
{"ts":1667422920000,"o":20147,"h":20148.5,"l":20147,"c":20148,"v":25.135}
{"ts":1667422980000,"o":20148,"h":20155,"l":20148,"c":20154.5,"v":45.247}
{"ts":1667423040000,"o":20154.5,"h":20155,"l":20154.5,"c":20155,"v":16.878}
{"ts":1667423100000,"o":20155,"h":20155,"l":20137,"c":20137,"v":166.143}
{"ts":1667423160000,"o":20137,"h":20144.5,"l":20137,"c":20144.5,"v":45.884}
{"ts":1667423220000,"o":20144.5,"h":20163,"l":20144,"c":20163,"v":59.535}
{"ts":1667423280000,"o":20163,"h":20177,"l":20114.5,"c":20114.5,"v":320.153}
{"ts":1667423340000,"o":20114.5,"h":20131,"l":20111,"c":20130.5,"v":238.072}
{"ts":1667423400000,"o":20130.5,"h":20131,"l":20128.5,"c":20129,"v":30.67}
{"ts":1667423460000,"o":20129,"h":20130,"l":20120.5,"c":20123.5,"v":39.946}
{"ts":1667423520000,"o":20123.5,"h":20129.5,"l":20118.5,"c":20129.5,"v":63.765}
{"ts":1667423580000,"o":20129.5,"h":20144,"l":20129.5,"c":20141.5,"v":65.657}
{"ts":1667423640000,"o":20141.5,"h":20145,"l":20141,"c":20143,"v":17.766}
{"ts":1667423700000,"o":20143,"h":20143.5,"l":20141,"c":20141,"v":13.224}
{"ts":1667423760000,"o":20141,"h":20142,"l":20141,"c":20142,"v":30.504}
{"ts":1667423820000,"o":20142,"h":20155.5,"l":20141.5,"c":20155.5,"v":39.615}
{"ts":1667423880000,"o":20155.5,"h":20155.5,"l":20146.5,"c":20148,"v":24.648}
{"ts":1667423940000,"o":20148,"h":20153.5,"l":20148,"c":20152,"v":29.668}
{"ts":1667424000000,"o":20152,"h":20152,"l":20139,"c":20143.5,"v":110.172}
{"ts":1667424060000,"o":20143.5,"h":20144,"l":20125,"c":20125.5,"v":41.672}
{"ts":1667424120000,"o":20125.5,"h":20125.5,"l":20111,"c":20119.5,"v":95.135}
{"ts":1667424180000,"o":20119.5,"h":20127.5,"l":20119,"c":20126.5,"v":60.303}
{"ts":1667424240000,"o":20126.5,"h":20130.5,"l":20125,"c":20125.5,"v":25.91}
{"ts":1667424300000,"o":20125.5,"h":20125.5,"l":20052,"c":20081,"v":1305.853}
{"ts":1667424360000,"o":20081,"h":20081,"l":20052.5,"c":20060.5,"v":415.489}
{"ts":1667424420000,"o":20060.5,"h":20090,"l":20051.5,"c":20089.5,"v":328.757}
{"ts":1667424480000,"o":20089.5,"h":20095.5,"l":20082,"c":20090,"v":125.606}
{"ts":1667424540000,"o":20090,"h":20096,"l":20082,"c":20092.5,"v":78.917}
{"ts":1667424600000,"o":20092.5,"h":20122,"l":20088.5,"c":20112.5,"v":315.612}
{"ts":1667424660000,"o":20112.5,"h":20141,"l":20112,"c":20141,"v":167.381}
{"ts":1667424720000,"o":20141,"h":20149,"l":20140.5,"c":20143,"v":234.417}
{"ts":1667424780000,"o":20143,"h":20152.5,"l":20143,"c":20152,"v":81.274}
{"ts":1667424840000,"o":20152,"h":20162,"l":20152,"c":20154.5,"v":111.391}
{"ts":1667424900000,"o":20154.5,"h":20155,"l":20128,"c":20128,"v":75.682}
{"ts":1667424960000,"o":20128,"h":20132.5,"l":20127.5,"c":20132,"v":24.199}
{"ts":1667425020000,"o":20132,"h":20132.5,"l":20127.5,"c":20129,"v":59.394}
{"ts":1667425080000,"o":20129,"h":20132,"l":20128.5,"c":20132,"v":11.847}
{"ts":1667425140000,"o":20132,"h":20142,"l":20131.5,"c":20142,"v":34.84}
{"ts":1667425200000,"o":20142,"h":20143,"l":20120,"c":20120,"v":45.337}
{"ts":1667425260000,"o":20120,"h":20128,"l":20120,"c":20125,"v":36.802}
{"ts":1667425320000,"o":20125,"h":20132.5,"l":20125,"c":20132.5,"v":20.969}
{"ts":1667425380000,"o":20132.5,"h":20132.5,"l":20132,"c":20132.5,"v":8.737}
{"ts":1667425440000,"o":20132.5,"h":20133.5,"l":20132,"c":20132.5,"v":23.844}
{"ts":1667425500000,"o":20132.5,"h":20132.5,"l":20117.5,"c":20119,"v":57.199}
{"ts":1667425560000,"o":20119,"h":20119.5,"l":20117.5,"c":20118,"v":71.187}
{"ts":1667425620000,"o":20118,"h":20120.5,"l":20118,"c":20120.5,"v":18.216}
{"ts":1667425680000,"o":20120.5,"h":20122.5,"l":20120.5,"c":20122,"v":28.92}
{"ts":1667425740000,"o":20122,"h":20124.5,"l":20122,"c":20124.5,"v":7.589}
{"ts":1667425800000,"o":20124.5,"h":20127.5,"l":20124,"c":20127.5,"v":27.119}
{"ts":1667425860000,"o":20127.5,"h":20128,"l":20117.5,"c":20117.5,"v":183.02}
{"ts":1667425920000,"o":20117.5,"h":20118,"l":20117.5,"c":20118,"v":82.51}
{"ts":1667425980000,"o":20118,"h":20118,"l":20117.5,"c":20117.5,"v":24.449}
{"ts":1667426040000,"o":20117.5,"h":20129,"l":20117.5,"c":20126,"v":47.083}
{"ts":1667426100000,"o":20126,"h":20126.5,"l":20124.5,"c":20124.5,"v":25.058}
{"ts":1667426160000,"o":20124.5,"h":20129.5,"l":20124.5,"c":20129.5,"v":56.728}
{"ts":1667426220000,"o":20129.5,"h":20131.5,"l":20129,"c":20131.5,"v":44.782}
{"ts":1667426280000,"o":20131.5,"h":20139,"l":20131,"c":20139,"v":14.864}
{"ts":1667426340000,"o":20139,"h":20144,"l":20139,"c":20144,"v":54.088}
{"ts":1667426400000,"o":20144,"h":20147,"l":20141,"c":20147,"v":171.308}
{"ts":1667426460000,"o":20147,"h":20168.5,"l":20146.5,"c":20163,"v":234.537}
{"ts":1667426520000,"o":20163,"h":20168,"l":20151,"c":20164,"v":400.98}
{"ts":1667426580000,"o":20164,"h":20164,"l":20149,"c":20150.5,"v":227.08}
{"ts":1667426640000,"o":20150.5,"h":20152,"l":20139.5,"c":20139.5,"v":83.177}
{"ts":1667426700000,"o":20139.5,"h":20142.5,"l":20135,"c":20136,"v":67.095}
{"ts":1667426760000,"o":20136,"h":20136,"l":20120,"c":20132.5,"v":89.158}
{"ts":1667426820000,"o":20132.5,"h":20138,"l":20130.5,"c":20132.5,"v":56.944}
{"ts":1667426880000,"o":20132.5,"h":20133,"l":20111.5,"c":20123.5,"v":31.621}
{"ts":1667426940000,"o":20123.5,"h":20123.5,"l":20115.5,"c":20122,"v":52.863}
{"ts":1667427000000,"o":20122,"h":20130,"l":20095,"c":20107,"v":488.413}
{"ts":1667427060000,"o":20107,"h":20107,"l":20076.5,"c":20083,"v":312.783}
{"ts":1667427120000,"o":20083,"h":20090.5,"l":20083,"c":20089.5,"v":92.282}
{"ts":1667427180000,"o":20089.5,"h":20107,"l":20089,"c":20102.5,"v":110.164}
{"ts":1667427240000,"o":20102.5,"h":20108,"l":20102,"c":20108,"v":73.814}
{"ts":1667427300000,"o":20108,"h":20108,"l":20093.5,"c":20093.5,"v":73.848}
{"ts":1667427360000,"o":20093.5,"h":20094,"l":20081,"c":20087,"v":50.654}
{"ts":1667427420000,"o":20087,"h":20090.5,"l":20086.5,"c":20090,"v":27.256}
{"ts":1667427480000,"o":20090,"h":20107,"l":20090,"c":20106.5,"v":44.08}
{"ts":1667427540000,"o":20106.5,"h":20116,"l":20106,"c":20116,"v":48.305}
{"ts":1667427600000,"o":20116,"h":20116,"l":20111,"c":20114.5,"v":45.788}
{"ts":1667427660000,"o":20114.5,"h":20120.5,"l":20113,"c":20119.5,"v":62.573}
{"ts":1667427720000,"o":20119.5,"h":20124,"l":20113,"c":20123.5,"v":142.471}
{"ts":1667427780000,"o":20123.5,"h":20125.5,"l":20118,"c":20125,"v":42.168}
{"ts":1667427840000,"o":20125,"h":20125.5,"l":20125,"c":20125,"v":30.229}
{"ts":1667427900000,"o":20125,"h":20125.5,"l":20117.5,"c":20117.5,"v":53.206}
{"ts":1667427960000,"o":20117.5,"h":20123,"l":20116.5,"c":20122.5,"v":13.906}
{"ts":1667428020000,"o":20122.5,"h":20127.5,"l":20122,"c":20127,"v":19.467}
{"ts":1667428080000,"o":20127,"h":20127.5,"l":20123.5,"c":20126,"v":20.884}
{"ts":1667428140000,"o":20126,"h":20128.5,"l":20125.5,"c":20125.5,"v":17.193}
{"ts":1667428200000,"o":20125.5,"h":20126,"l":20116.5,"c":20126,"v":20.583}
{"ts":1667428260000,"o":20126,"h":20126,"l":20121,"c":20123,"v":32.35}
{"ts":1667428320000,"o":20123,"h":20123.5,"l":20121,"c":20121,"v":7.826}
{"ts":1667428380000,"o":20121,"h":20125,"l":20121,"c":20124.5,"v":19.014}
{"ts":1667428440000,"o":20124.5,"h":20125,"l":20124.5,"c":20124.5,"v":19.753}
{"ts":1667428500000,"o":20124.5,"h":20125,"l":20120.5,"c":20121,"v":20.308}
{"ts":1667428560000,"o":20121,"h":20123,"l":20120.5,"c":20122.5,"v":13.831}
{"ts":1667428620000,"o":20122.5,"h":20123,"l":20101,"c":20106.5,"v":77.29}
{"ts":1667428680000,"o":20106.5,"h":20107.5,"l":20101,"c":20107.5,"v":30.121}
{"ts":1667428740000,"o":20107.5,"h":20115,"l":20107.5,"c":20115,"v":31.799}
{"ts":1667428800000,"o":20115,"h":20117.5,"l":20114.5,"c":20117,"v":16.671}
{"ts":1667428860000,"o":20117,"h":20118,"l":20116,"c":20117.5,"v":57.205}
{"ts":1667428920000,"o":20117.5,"h":20124.5,"l":20108,"c":20108.5,"v":335.294}
{"ts":1667428980000,"o":20108.5,"h":20108.5,"l":20092.5,"c":20092.5,"v":161.477}
{"ts":1667429040000,"o":20092.5,"h":20099,"l":20090,"c":20093,"v":75.905}
{"ts":1667429100000,"o":20093,"h":20096.5,"l":20092.5,"c":20094,"v":68.082}
{"ts":1667429160000,"o":20094,"h":20103,"l":20094,"c":20103,"v":37.368}
{"ts":1667429220000,"o":20103,"h":20103,"l":20102.5,"c":20103,"v":30.519}
{"ts":1667429280000,"o":20103,"h":20103,"l":20084.5,"c":20085,"v":110.186}
{"ts":1667429340000,"o":20085,"h":20085,"l":20076,"c":20079.5,"v":63.389}
{"ts":1667429400000,"o":20079.5,"h":20093.5,"l":20079,"c":20087,"v":66.09}
{"ts":1667429460000,"o":20087,"h":20087,"l":20062,"c":20063,"v":126.565}
{"ts":1667429520000,"o":20063,"h":20064.5,"l":20057,"c":20063.5,"v":155.198}
{"ts":1667429580000,"o":20063.5,"h":20063.5,"l":20052.5,"c":20052.5,"v":178.322}
{"ts":1667429640000,"o":20052.5,"h":20067.5,"l":20052.5,"c":20067,"v":110.359}
{"ts":1667429700000,"o":20067,"h":20087,"l":20067,"c":20083,"v":174.184}
{"ts":1667429760000,"o":20083,"h":20083.5,"l":20082.5,"c":20083.5,"v":38.754}
{"ts":1667429820000,"o":20083.5,"h":20083.5,"l":20083,"c":20083.5,"v":28.447}
{"ts":1667429880000,"o":20083.5,"h":20093.5,"l":20083,"c":20093,"v":33.901}
{"ts":1667429940000,"o":20093,"h":20101,"l":20093,"c":20100.5,"v":36.081}
{"ts":1667430000000,"o":20100.5,"h":20101,"l":20088.5,"c":20089,"v":25.982}
{"ts":1667430060000,"o":20089,"h":20093,"l":20085.5,"c":20085.5,"v":39.466}
{"ts":1667430120000,"o":20085.5,"h":20085.5,"l":20066.5,"c":20076.5,"v":192.1}
{"ts":1667430180000,"o":20076.5,"h":20102,"l":20076,"c":20095.5,"v":72.688}
{"ts":1667430240000,"o":20095.5,"h":20101.5,"l":20084.5,"c":20087,"v":75.615}
{"ts":1667430300000,"o":20087,"h":20098,"l":20086.5,"c":20097.5,"v":15.884}
{"ts":1667430360000,"o":20097.5,"h":20103,"l":20094.5,"c":20102.5,"v":53.503}
{"ts":1667430420000,"o":20102.5,"h":20112,"l":20102.5,"c":20108.5,"v":109.195}
{"ts":1667430480000,"o":20108.5,"h":20110,"l":20108,"c":20109.5,"v":24.172}
{"ts":1667430540000,"o":20109.5,"h":20114,"l":20109.5,"c":20113.5,"v":38.021}
{"ts":1667430600000,"o":20113.5,"h":20119,"l":20111.5,"c":20118.5,"v":39.786}
{"ts":1667430660000,"o":20118.5,"h":20124,"l":20115,"c":20123.5,"v":101.871}
{"ts":1667430720000,"o":20123.5,"h":20126.5,"l":20123,"c":20126.5,"v":51.7}
{"ts":1667430780000,"o":20126.5,"h":20134,"l":20126,"c":20133.5,"v":79.108}
{"ts":1667430840000,"o":20133.5,"h":20141.5,"l":20133.5,"c":20141.5,"v":123.9}
{"ts":1667430900000,"o":20141.5,"h":20142,"l":20131.5,"c":20131.5,"v":65.039}
{"ts":1667430960000,"o":20131.5,"h":20132,"l":20123,"c":20127.5,"v":36.417}
{"ts":1667431020000,"o":20127.5,"h":20140,"l":20127.5,"c":20139.5,"v":75.795}
{"ts":1667431080000,"o":20139.5,"h":20149,"l":20139.5,"c":20141.5,"v":125.167}
{"ts":1667431140000,"o":20141.5,"h":20145,"l":20141,"c":20144.5,"v":25.681}
{"ts":1667431200000,"o":20144.5,"h":20145,"l":20141,"c":20141,"v":16.728}
{"ts":1667431260000,"o":20141,"h":20148,"l":20141,"c":20148,"v":20.092}
{"ts":1667431320000,"o":20148,"h":20148,"l":20145,"c":20145.5,"v":28.41}
{"ts":1667431380000,"o":20145.5,"h":20145.5,"l":20145,"c":20145,"v":26.363}
{"ts":1667431440000,"o":20145,"h":20145.5,"l":20133,"c":20133.5,"v":49.622}
{"ts":1667431500000,"o":20133.5,"h":20133.5,"l":20127,"c":20127,"v":83.72}
{"ts":1667431560000,"o":20127,"h":20138.5,"l":20127,"c":20138,"v":55.86}
{"ts":1667431620000,"o":20138,"h":20150.5,"l":20138,"c":20146.5,"v":48.103}
{"ts":1667431680000,"o":20146.5,"h":20146.5,"l":20134.5,"c":20134.5,"v":73.935}
{"ts":1667431740000,"o":20134.5,"h":20140,"l":20127.5,"c":20129.5,"v":30.371}
{"ts":1667431800000,"o":20129.5,"h":20138,"l":20127.5,"c":20138,"v":48.376}
{"ts":1667431860000,"o":20138,"h":20138.5,"l":20137.5,"c":20138,"v":8.82}
{"ts":1667431920000,"o":20138,"h":20138.5,"l":20137,"c":20137.5,"v":93.773}
{"ts":1667431980000,"o":20137.5,"h":20150,"l":20137,"c":20149.5,"v":86.212}
{"ts":1667432040000,"o":20149.5,"h":20150,"l":20139,"c":20139,"v":50.245}
{"ts":1667432100000,"o":20139,"h":20140,"l":20139,"c":20139.5,"v":4.428}
{"ts":1667432160000,"o":20139.5,"h":20140,"l":20139,"c":20139.5,"v":107.462}
{"ts":1667432220000,"o":20139.5,"h":20139.5,"l":20135.5,"c":20135.5,"v":31.163}
{"ts":1667432280000,"o":20135.5,"h":20140,"l":20135.5,"c":20137,"v":17.117}
{"ts":1667432340000,"o":20137,"h":20137,"l":20136.5,"c":20136.5,"v":10.399}
{"ts":1667432400000,"o":20136.5,"h":20137,"l":20131.5,"c":20132,"v":26.331}
{"ts":1667432460000,"o":20132,"h":20136.5,"l":20131.5,"c":20136,"v":27.061}
{"ts":1667432520000,"o":20136,"h":20147.5,"l":20136,"c":20147.5,"v":29.366}
{"ts":1667432580000,"o":20147.5,"h":20147.5,"l":20142,"c":20142,"v":11.473}
{"ts":1667432640000,"o":20142,"h":20148,"l":20142,"c":20147.5,"v":44.785}
{"ts":1667432700000,"o":20147.5,"h":20148,"l":20141.5,"c":20144.5,"v":57.255}
{"ts":1667432760000,"o":20144.5,"h":20149,"l":20144.5,"c":20148.5,"v":43.516}
{"ts":1667432820000,"o":20148.5,"h":20150,"l":20148.5,"c":20150,"v":13.606}
{"ts":1667432880000,"o":20150,"h":20159,"l":20149.5,"c":20159,"v":123.239}
{"ts":1667432940000,"o":20159,"h":20159,"l":20155.5,"c":20155.5,"v":34.414}
{"ts":1667433000000,"o":20155.5,"h":20156,"l":20147.5,"c":20148,"v":74.108}
{"ts":1667433060000,"o":20148,"h":20148,"l":20142,"c":20142.5,"v":15.761}
{"ts":1667433120000,"o":20142.5,"h":20142.5,"l":20137,"c":20142,"v":57.843}
{"ts":1667433180000,"o":20142,"h":20142.5,"l":20142,"c":20142,"v":18.485}
{"ts":1667433240000,"o":20142,"h":20142.5,"l":20142,"c":20142.5,"v":5.878}
{"ts":1667433300000,"o":20142.5,"h":20149,"l":20142,"c":20142.5,"v":58.677}
{"ts":1667433360000,"o":20142.5,"h":20145.5,"l":20142.5,"c":20145.5,"v":4.083}
{"ts":1667433420000,"o":20145.5,"h":20145.5,"l":20145,"c":20145,"v":4.543}
{"ts":1667433480000,"o":20145,"h":20145.5,"l":20143,"c":20143,"v":13.892}
{"ts":1667433540000,"o":20143,"h":20143.5,"l":20143,"c":20143.5,"v":19.314}
{"ts":1667433600000,"o":20143.5,"h":20143.5,"l":20138,"c":20138.5,"v":86.897}
{"ts":1667433660000,"o":20138.5,"h":20147,"l":20138,"c":20147,"v":53.257}
{"ts":1667433720000,"o":20147,"h":20147,"l":20130,"c":20130,"v":61.625}
{"ts":1667433780000,"o":20130,"h":20137,"l":20130,"c":20134.5,"v":40.221}
{"ts":1667433840000,"o":20134.5,"h":20140,"l":20133.5,"c":20135,"v":17.1}
{"ts":1667433900000,"o":20135,"h":20140,"l":20134.5,"c":20135,"v":12.953}
{"ts":1667433960000,"o":20135,"h":20135,"l":20125,"c":20125,"v":28.274}
{"ts":1667434020000,"o":20125,"h":20130.5,"l":20125,"c":20126,"v":10.052}
{"ts":1667434080000,"o":20126,"h":20126,"l":20116.5,"c":20123.5,"v":67.26}
{"ts":1667434140000,"o":20123.5,"h":20123.5,"l":20114,"c":20114,"v":16.213}
{"ts":1667434200000,"o":20114,"h":20123,"l":20114,"c":20123,"v":11.273}
{"ts":1667434260000,"o":20123,"h":20133,"l":20122.5,"c":20131,"v":36.021}
{"ts":1667434320000,"o":20131,"h":20131,"l":20127,"c":20127,"v":18.125}
{"ts":1667434380000,"o":20127,"h":20127.5,"l":20119,"c":20119,"v":20.399}
{"ts":1667434440000,"o":20119,"h":20127.5,"l":20119,"c":20127,"v":8.743}
{"ts":1667434500000,"o":20127,"h":20130,"l":20127,"c":20130,"v":6.649}
{"ts":1667434560000,"o":20130,"h":20133.5,"l":20129.5,"c":20133.5,"v":8.256}
{"ts":1667434620000,"o":20133.5,"h":20134,"l":20133.5,"c":20133.5,"v":13.387}
{"ts":1667434680000,"o":20133.5,"h":20134,"l":20133.5,"c":20134,"v":8.957}
{"ts":1667434740000,"o":20134,"h":20135,"l":20133.5,"c":20135,"v":14.497}
{"ts":1667434800000,"o":20135,"h":20135,"l":20134.5,"c":20135,"v":36.425}
{"ts":1667434860000,"o":20135,"h":20136.5,"l":20134.5,"c":20136,"v":255.1}
{"ts":1667434920000,"o":20136,"h":20147,"l":20136,"c":20145.5,"v":305.022}
{"ts":1667434980000,"o":20145.5,"h":20146,"l":20145,"c":20146,"v":105.599}
{"ts":1667435040000,"o":20146,"h":20156,"l":20145.5,"c":20155.5,"v":174.682}
{"ts":1667435100000,"o":20155.5,"h":20168,"l":20155.5,"c":20167,"v":296.436}
{"ts":1667435160000,"o":20167,"h":20167,"l":20158.5,"c":20158.5,"v":42.931}
{"ts":1667435220000,"o":20158.5,"h":20159,"l":20156,"c":20156.5,"v":36.426}
{"ts":1667435280000,"o":20156.5,"h":20160,"l":20155.5,"c":20159.5,"v":29.88}
{"ts":1667435340000,"o":20159.5,"h":20161.5,"l":20159.5,"c":20161,"v":26.241}
{"ts":1667435400000,"o":20161,"h":20161.5,"l":20161,"c":20161,"v":44.772}
{"ts":1667435460000,"o":20161,"h":20165.5,"l":20161,"c":20165,"v":14.529}
{"ts":1667435520000,"o":20165,"h":20171,"l":20165,"c":20165.5,"v":52.878}
{"ts":1667435580000,"o":20165.5,"h":20168,"l":20165,"c":20167.5,"v":23.331}
{"ts":1667435640000,"o":20167.5,"h":20173.5,"l":20167.5,"c":20173.5,"v":95.946}
{"ts":1667435700000,"o":20173.5,"h":20181,"l":20173,"c":20175.5,"v":97.965}
{"ts":1667435760000,"o":20175.5,"h":20175.5,"l":20167.5,"c":20167.5,"v":90.796}
{"ts":1667435820000,"o":20167.5,"h":20168,"l":20150.5,"c":20161.5,"v":69.115}
{"ts":1667435880000,"o":20161.5,"h":20176,"l":20161.5,"c":20175.5,"v":30.447}
{"ts":1667435940000,"o":20175.5,"h":20178,"l":20174.5,"c":20174.5,"v":125.428}
{"ts":1667436000000,"o":20174.5,"h":20175,"l":20174.5,"c":20174.5,"v":21.199}
{"ts":1667436060000,"o":20174.5,"h":20175,"l":20174.5,"c":20174.5,"v":32.923}
{"ts":1667436120000,"o":20174.5,"h":20175,"l":20174.5,"c":20175,"v":11.897}
{"ts":1667436180000,"o":20175,"h":20181,"l":20174.5,"c":20181,"v":53.587}
{"ts":1667436240000,"o":20181,"h":20181,"l":20180.5,"c":20180.5,"v":25.607}
{"ts":1667436300000,"o":20180.5,"h":20192,"l":20180.5,"c":20191.5,"v":105.281}
{"ts":1667436360000,"o":20191.5,"h":20206.5,"l":20191.5,"c":20198.5,"v":405.341}
{"ts":1667436420000,"o":20198.5,"h":20208.5,"l":20196,"c":20208,"v":142.727}
{"ts":1667436480000,"o":20208,"h":20208.5,"l":20195,"c":20195.5,"v":110.781}
{"ts":1667436540000,"o":20195.5,"h":20195.5,"l":20195,"c":20195.5,"v":21.541}
{"ts":1667436600000,"o":20195.5,"h":20195.5,"l":20195,"c":20195,"v":12.368}
{"ts":1667436660000,"o":20195,"h":20195.5,"l":20185,"c":20185.5,"v":40.121}
{"ts":1667436720000,"o":20185.5,"h":20185.5,"l":20174.5,"c":20185,"v":143.704}
{"ts":1667436780000,"o":20185,"h":20185,"l":20181.5,"c":20182,"v":16.614}
{"ts":1667436840000,"o":20182,"h":20185,"l":20181.5,"c":20184.5,"v":8.696}
{"ts":1667436900000,"o":20184.5,"h":20198,"l":20184.5,"c":20198,"v":89.317}
{"ts":1667436960000,"o":20198,"h":20203,"l":20195.5,"c":20202.5,"v":82.073}
{"ts":1667437020000,"o":20202.5,"h":20203,"l":20200,"c":20200.5,"v":21.241}
{"ts":1667437080000,"o":20200.5,"h":20200.5,"l":20195.5,"c":20195.5,"v":96.723}
{"ts":1667437140000,"o":20195.5,"h":20196,"l":20190,"c":20190,"v":32.277}
{"ts":1667437200000,"o":20190,"h":20203,"l":20190,"c":20203,"v":37.59}
{"ts":1667437260000,"o":20203,"h":20203,"l":20191,"c":20191.5,"v":19.499}
{"ts":1667437320000,"o":20191.5,"h":20197.5,"l":20191,"c":20197,"v":19.002}
{"ts":1667437380000,"o":20197,"h":20199,"l":20197,"c":20198.5,"v":10.349}
{"ts":1667437440000,"o":20198.5,"h":20206,"l":20198.5,"c":20205.5,"v":71.11}
{"ts":1667437500000,"o":20205.5,"h":20227.5,"l":20205.5,"c":20221,"v":256.577}
{"ts":1667437560000,"o":20221,"h":20221.5,"l":20216,"c":20216.5,"v":26.226}
{"ts":1667437620000,"o":20216.5,"h":20216.5,"l":20216,"c":20216,"v":13.266}
{"ts":1667437680000,"o":20216,"h":20216.5,"l":20216,"c":20216,"v":16.873}
{"ts":1667437740000,"o":20216,"h":20229,"l":20216,"c":20228.5,"v":57.359}
{"ts":1667437800000,"o":20228.5,"h":20229,"l":20221,"c":20225.5,"v":99.935}
{"ts":1667437860000,"o":20225.5,"h":20226,"l":20209,"c":20218,"v":138.907}
{"ts":1667437920000,"o":20218,"h":20218,"l":20191.5,"c":20195.5,"v":142.218}
{"ts":1667437980000,"o":20195.5,"h":20196,"l":20195.5,"c":20196,"v":45.555}
{"ts":1667438040000,"o":20196,"h":20196,"l":20192,"c":20192,"v":59.003}
{"ts":1667438100000,"o":20192,"h":20192.5,"l":20190,"c":20190,"v":117.792}
{"ts":1667438160000,"o":20190,"h":20200,"l":20190,"c":20199.5,"v":60.004}
{"ts":1667438220000,"o":20199.5,"h":20200,"l":20193,"c":20193,"v":55.765}
{"ts":1667438280000,"o":20193,"h":20199,"l":20193,"c":20199,"v":8.527}
{"ts":1667438340000,"o":20199,"h":20200,"l":20198.5,"c":20200,"v":17.307}
{"ts":1667438400000,"o":20200,"h":20200,"l":20195,"c":20195.5,"v":60.766}
{"ts":1667438460000,"o":20195.5,"h":20199.5,"l":20191.5,"c":20199.5,"v":30.043}
{"ts":1667438520000,"o":20199.5,"h":20199.5,"l":20199,"c":20199,"v":11.299}
{"ts":1667438580000,"o":20199,"h":20219,"l":20199,"c":20219,"v":43.034}
{"ts":1667438640000,"o":20219,"h":20219,"l":20209.5,"c":20209.5,"v":35.898}
{"ts":1667438700000,"o":20209.5,"h":20213,"l":20209.5,"c":20212.5,"v":6.302}
{"ts":1667438760000,"o":20212.5,"h":20213,"l":20212.5,"c":20212.5,"v":29.256}
{"ts":1667438820000,"o":20212.5,"h":20234,"l":20212.5,"c":20231,"v":183.233}
{"ts":1667438880000,"o":20231,"h":20231,"l":20228,"c":20228.5,"v":50.677}
{"ts":1667438940000,"o":20228.5,"h":20228.5,"l":20226,"c":20226,"v":13.023}
{"ts":1667439000000,"o":20226,"h":20270,"l":20226,"c":20241.5,"v":423.322}
{"ts":1667439060000,"o":20241.5,"h":20251,"l":20241.5,"c":20244,"v":150.278}
{"ts":1667439120000,"o":20244,"h":20247.5,"l":20243.5,"c":20247,"v":29.858}
{"ts":1667439180000,"o":20247,"h":20252.5,"l":20247,"c":20252,"v":147.745}
{"ts":1667439240000,"o":20252,"h":20252,"l":20240.5,"c":20241,"v":60.653}
{"ts":1667439300000,"o":20241,"h":20241,"l":20239.5,"c":20239.5,"v":45.066}
{"ts":1667439360000,"o":20239.5,"h":20249,"l":20239.5,"c":20248.5,"v":106.499}
{"ts":1667439420000,"o":20248.5,"h":20249.5,"l":20248.5,"c":20249,"v":41.772}
{"ts":1667439480000,"o":20249,"h":20253,"l":20249,"c":20253,"v":68.916}
{"ts":1667439540000,"o":20253,"h":20258,"l":20252.5,"c":20257.5,"v":11.946}
{"ts":1667439600000,"o":20257.5,"h":20261,"l":20257.5,"c":20260.5,"v":79.969}
{"ts":1667439660000,"o":20260.5,"h":20260.5,"l":20260,"c":20260.5,"v":33.915}
{"ts":1667439720000,"o":20260.5,"h":20285,"l":20260,"c":20275.5,"v":323.231}
{"ts":1667439780000,"o":20275.5,"h":20275.5,"l":20267,"c":20267,"v":152.305}
{"ts":1667439840000,"o":20267,"h":20267.5,"l":20264,"c":20266.5,"v":133.86}
{"ts":1667439900000,"o":20266.5,"h":20274,"l":20266.5,"c":20270.5,"v":90.898}
{"ts":1667439960000,"o":20270.5,"h":20309.5,"l":20270,"c":20295.5,"v":672.066}
{"ts":1667440020000,"o":20295.5,"h":20330,"l":20295.5,"c":20320.5,"v":732.91}
{"ts":1667440080000,"o":20320.5,"h":20320.5,"l":20296.5,"c":20296.5,"v":238.095}
{"ts":1667440140000,"o":20296.5,"h":20297,"l":20296,"c":20296,"v":55.391}
{"ts":1667440200000,"o":20296,"h":20299.5,"l":20296,"c":20299,"v":132.245}
{"ts":1667440260000,"o":20299,"h":20299.5,"l":20299,"c":20299,"v":37.963}
{"ts":1667440320000,"o":20299,"h":20312,"l":20299,"c":20311.5,"v":69.907}
{"ts":1667440380000,"o":20311.5,"h":20316.5,"l":20311.5,"c":20311.5,"v":74.069}
{"ts":1667440440000,"o":20311.5,"h":20320,"l":20310,"c":20310.5,"v":90.288}
{"ts":1667440500000,"o":20310.5,"h":20310.5,"l":20310,"c":20310.5,"v":57.753}
{"ts":1667440560000,"o":20310.5,"h":20310.5,"l":20303,"c":20303.5,"v":67.26}
{"ts":1667440620000,"o":20303.5,"h":20303.5,"l":20294.5,"c":20294.5,"v":133.882}
{"ts":1667440680000,"o":20294.5,"h":20295,"l":20292,"c":20292.5,"v":134.435}
{"ts":1667440740000,"o":20292.5,"h":20292.5,"l":20291,"c":20291,"v":39.4}
{"ts":1667440800000,"o":20291,"h":20292.5,"l":20291,"c":20291,"v":102.28}
{"ts":1667440860000,"o":20291,"h":20291.5,"l":20291,"c":20291,"v":75.835}
{"ts":1667440920000,"o":20291,"h":20303.5,"l":20291,"c":20303,"v":52.626}
{"ts":1667440980000,"o":20303,"h":20314.5,"l":20303,"c":20314.5,"v":53.174}
{"ts":1667441040000,"o":20314.5,"h":20314.5,"l":20309.5,"c":20311,"v":98.145}
{"ts":1667441100000,"o":20311,"h":20311,"l":20306.5,"c":20307,"v":90.799}
{"ts":1667441160000,"o":20307,"h":20307,"l":20295,"c":20299.5,"v":108.512}
{"ts":1667441220000,"o":20299.5,"h":20322,"l":20299.5,"c":20318,"v":165.591}
{"ts":1667441280000,"o":20318,"h":20318.5,"l":20307,"c":20307.5,"v":36.182}
{"ts":1667441340000,"o":20307.5,"h":20322.5,"l":20307,"c":20322,"v":98.106}
{"ts":1667441400000,"o":20322,"h":20322.5,"l":20312.5,"c":20313,"v":38.92}
{"ts":1667441460000,"o":20313,"h":20313,"l":20306.5,"c":20306.5,"v":48.516}
{"ts":1667441520000,"o":20306.5,"h":20306.5,"l":20305.5,"c":20306,"v":37.986}
{"ts":1667441580000,"o":20306,"h":20306,"l":20300,"c":20304,"v":67.519}
{"ts":1667441640000,"o":20304,"h":20309,"l":20304,"c":20308.5,"v":20.843}
{"ts":1667441700000,"o":20308.5,"h":20309,"l":20306,"c":20306,"v":20.233}
{"ts":1667441760000,"o":20306,"h":20306.5,"l":20295.5,"c":20295.5,"v":56.283}
{"ts":1667441820000,"o":20295.5,"h":20296,"l":20292.5,"c":20293,"v":35.094}
{"ts":1667441880000,"o":20293,"h":20293,"l":20292.5,"c":20292.5,"v":28.427}
{"ts":1667441940000,"o":20292.5,"h":20293,"l":20288.5,"c":20289,"v":111.468}
{"ts":1667442000000,"o":20289,"h":20289,"l":20286,"c":20288,"v":61.156}
{"ts":1667442060000,"o":20288,"h":20288,"l":20284.5,"c":20285.5,"v":93.591}
{"ts":1667442120000,"o":20285.5,"h":20288,"l":20284.5,"c":20288,"v":38.157}
{"ts":1667442180000,"o":20288,"h":20303.5,"l":20287.5,"c":20303,"v":70.121}
{"ts":1667442240000,"o":20303,"h":20303.5,"l":20302,"c":20302.5,"v":20.208}
{"ts":1667442300000,"o":20302.5,"h":20302.5,"l":20297.5,"c":20298,"v":52.706}
{"ts":1667442360000,"o":20298,"h":20298,"l":20297.5,"c":20297.5,"v":16.722}
{"ts":1667442420000,"o":20297.5,"h":20306,"l":20297.5,"c":20305.5,"v":51.018}
{"ts":1667442480000,"o":20305.5,"h":20314,"l":20305.5,"c":20313.5,"v":89.128}
{"ts":1667442540000,"o":20313.5,"h":20317.5,"l":20313.5,"c":20317,"v":51.37}
{"ts":1667442600000,"o":20317,"h":20317.5,"l":20312,"c":20312.5,"v":32.039}
{"ts":1667442660000,"o":20312.5,"h":20317.5,"l":20309.5,"c":20315.5,"v":156.384}
{"ts":1667442720000,"o":20315.5,"h":20320,"l":20315.5,"c":20320,"v":26.366}
{"ts":1667442780000,"o":20320,"h":20320,"l":20309.5,"c":20310,"v":25.965}
{"ts":1667442840000,"o":20310,"h":20310,"l":20300,"c":20300.5,"v":35.572}
{"ts":1667442900000,"o":20300.5,"h":20300.5,"l":20300,"c":20300,"v":27.861}
{"ts":1667442960000,"o":20300,"h":20300.5,"l":20300,"c":20300,"v":3.79}
{"ts":1667443020000,"o":20300,"h":20311,"l":20300,"c":20303.5,"v":25.937}
{"ts":1667443080000,"o":20303.5,"h":20303.5,"l":20298,"c":20298.5,"v":37.757}
{"ts":1667443140000,"o":20298.5,"h":20314.5,"l":20298,"c":20312.5,"v":39.302}
{"ts":1667443200000,"o":20312.5,"h":20312.5,"l":20304,"c":20304.5,"v":21.491}
{"ts":1667443260000,"o":20304.5,"h":20304.5,"l":20298.5,"c":20298.5,"v":14.799}
{"ts":1667443320000,"o":20298.5,"h":20299,"l":20298.5,"c":20298.5,"v":11.16}
{"ts":1667443380000,"o":20298.5,"h":20307.5,"l":20298,"c":20307,"v":43.294}
{"ts":1667443440000,"o":20307,"h":20307.5,"l":20307,"c":20307.5,"v":16.226}
{"ts":1667443500000,"o":20307.5,"h":20307.5,"l":20297.5,"c":20298,"v":36.536}
{"ts":1667443560000,"o":20298,"h":20298,"l":20295,"c":20295,"v":16.308}
{"ts":1667443620000,"o":20295,"h":20295.5,"l":20294,"c":20294,"v":44.466}
{"ts":1667443680000,"o":20294,"h":20294,"l":20284,"c":20284.5,"v":109.695}
{"ts":1667443740000,"o":20284.5,"h":20293,"l":20284,"c":20293,"v":91.62}
{"ts":1667443800000,"o":20293,"h":20293,"l":20292.5,"c":20293,"v":32.415}
{"ts":1667443860000,"o":20293,"h":20299,"l":20292.5,"c":20298.5,"v":40.407}
{"ts":1667443920000,"o":20298.5,"h":20299,"l":20294.5,"c":20294.5,"v":10.876}
{"ts":1667443980000,"o":20294.5,"h":20294.5,"l":20281,"c":20281.5,"v":25.302}
{"ts":1667444040000,"o":20281.5,"h":20281.5,"l":20275,"c":20275.5,"v":104.524}
{"ts":1667444100000,"o":20275.5,"h":20275.5,"l":20275,"c":20275.5,"v":16.156}
{"ts":1667444160000,"o":20275.5,"h":20275.5,"l":20275,"c":20275.5,"v":28.566}
{"ts":1667444220000,"o":20275.5,"h":20275.5,"l":20275,"c":20275,"v":14.245}
{"ts":1667444280000,"o":20275,"h":20275.5,"l":20270.5,"c":20270.5,"v":43.935}
{"ts":1667444340000,"o":20270.5,"h":20271,"l":20268,"c":20269.5,"v":22.922}
{"ts":1667444400000,"o":20269.5,"h":20278.5,"l":20269.5,"c":20278,"v":39.809}
{"ts":1667444460000,"o":20278,"h":20280,"l":20278,"c":20279.5,"v":14.717}
{"ts":1667444520000,"o":20279.5,"h":20285,"l":20279.5,"c":20284.5,"v":46.737}
{"ts":1667444580000,"o":20284.5,"h":20285,"l":20280,"c":20280.5,"v":10.167}
{"ts":1667444640000,"o":20280.5,"h":20280.5,"l":20280,"c":20280.5,"v":13.521}
{"ts":1667444700000,"o":20280.5,"h":20295,"l":20280,"c":20295,"v":78.172}
{"ts":1667444760000,"o":20295,"h":20295,"l":20284,"c":20284.5,"v":76.28}
{"ts":1667444820000,"o":20284.5,"h":20284.5,"l":20280,"c":20280.5,"v":5.781}
{"ts":1667444880000,"o":20280.5,"h":20280.5,"l":20280,"c":20280.5,"v":7.589}
{"ts":1667444940000,"o":20280.5,"h":20280.5,"l":20280,"c":20280.5,"v":3.805}
{"ts":1667445000000,"o":20280.5,"h":20286,"l":20280,"c":20286,"v":15.463}
{"ts":1667445060000,"o":20286,"h":20286,"l":20285,"c":20285,"v":10.219}
{"ts":1667445120000,"o":20285,"h":20285.5,"l":20281.5,"c":20281.5,"v":11.949}
{"ts":1667445180000,"o":20281.5,"h":20284,"l":20281.5,"c":20283.5,"v":4.672}
{"ts":1667445240000,"o":20283.5,"h":20287.5,"l":20283.5,"c":20287,"v":30.885}
{"ts":1667445300000,"o":20287,"h":20289.5,"l":20287,"c":20289,"v":18.517}
{"ts":1667445360000,"o":20289,"h":20296.5,"l":20289,"c":20296.5,"v":82.007}
{"ts":1667445420000,"o":20296.5,"h":20296.5,"l":20294.5,"c":20294.5,"v":26.252}
{"ts":1667445480000,"o":20294.5,"h":20295,"l":20285,"c":20285.5,"v":19.358}
{"ts":1667445540000,"o":20285.5,"h":20288.5,"l":20285,"c":20287,"v":33.707}
{"ts":1667445600000,"o":20287,"h":20287,"l":20285,"c":20285,"v":8.659}
{"ts":1667445660000,"o":20285,"h":20297.5,"l":20285,"c":20297,"v":38.17}
{"ts":1667445720000,"o":20297,"h":20315,"l":20297,"c":20313,"v":170.87}
{"ts":1667445780000,"o":20313,"h":20319,"l":20312.5,"c":20314.5,"v":40.422}
{"ts":1667445840000,"o":20314.5,"h":20319.5,"l":20310.5,"c":20319.5,"v":33.716}
{"ts":1667445900000,"o":20319.5,"h":20319.5,"l":20313.5,"c":20313.5,"v":16.332}
{"ts":1667445960000,"o":20313.5,"h":20314,"l":20311.5,"c":20312,"v":12.182}
{"ts":1667446020000,"o":20312,"h":20312.5,"l":20311.5,"c":20312,"v":10.871}
{"ts":1667446080000,"o":20312,"h":20323.5,"l":20312,"c":20318,"v":127.719}
{"ts":1667446140000,"o":20318,"h":20318,"l":20312,"c":20312.5,"v":20.859}
{"ts":1667446200000,"o":20312.5,"h":20312.5,"l":20312,"c":20312.5,"v":29.36}
{"ts":1667446260000,"o":20312.5,"h":20314.5,"l":20308,"c":20308.5,"v":15.218}
{"ts":1667446320000,"o":20308.5,"h":20308.5,"l":20302.5,"c":20303,"v":122.369}
{"ts":1667446380000,"o":20303,"h":20305,"l":20302.5,"c":20305,"v":25.548}
{"ts":1667446440000,"o":20305,"h":20305.5,"l":20304.5,"c":20305.5,"v":10.948}
{"ts":1667446500000,"o":20305.5,"h":20305.5,"l":20304.5,"c":20305,"v":56.187}
{"ts":1667446560000,"o":20305,"h":20305,"l":20304.5,"c":20305,"v":7.081}
{"ts":1667446620000,"o":20305,"h":20305,"l":20304.5,"c":20305,"v":20.03}
{"ts":1667446680000,"o":20305,"h":20308,"l":20302,"c":20302,"v":42.339}
{"ts":1667446740000,"o":20302,"h":20304,"l":20299,"c":20299,"v":41.83}
{"ts":1667446800000,"o":20299,"h":20313,"l":20299,"c":20312.5,"v":62.941}
{"ts":1667446860000,"o":20312.5,"h":20313,"l":20312.5,"c":20313,"v":27.76}
{"ts":1667446920000,"o":20313,"h":20313,"l":20305,"c":20305,"v":28.557}
{"ts":1667446980000,"o":20305,"h":20305.5,"l":20305,"c":20305.5,"v":10.279}
{"ts":1667447040000,"o":20305.5,"h":20305.5,"l":20305,"c":20305,"v":1.93}
{"ts":1667447100000,"o":20305,"h":20307.5,"l":20305,"c":20307,"v":15.879}
{"ts":1667447160000,"o":20307,"h":20307.5,"l":20307,"c":20307.5,"v":3.076}
{"ts":1667447220000,"o":20307.5,"h":20307.5,"l":20303.5,"c":20303.5,"v":58.276}
{"ts":1667447280000,"o":20303.5,"h":20304,"l":20300,"c":20300,"v":28.603}
{"ts":1667447340000,"o":20300,"h":20300.5,"l":20300,"c":20300.5,"v":8.185}
{"ts":1667447400000,"o":20300.5,"h":20300.5,"l":20300,"c":20300,"v":4.447}
{"ts":1667447460000,"o":20300,"h":20300.5,"l":20300,"c":20300,"v":46.711}
{"ts":1667447520000,"o":20300,"h":20300.5,"l":20300,"c":20300.5,"v":2.697}
{"ts":1667447580000,"o":20300.5,"h":20300.5,"l":20300,"c":20300.5,"v":7.235}
{"ts":1667447640000,"o":20300.5,"h":20300.5,"l":20300,"c":20300.5,"v":10.768}
{"ts":1667447700000,"o":20300.5,"h":20300.5,"l":20294.5,"c":20297.5,"v":24.875}
{"ts":1667447760000,"o":20297.5,"h":20300.5,"l":20297.5,"c":20300,"v":22.192}
{"ts":1667447820000,"o":20300,"h":20304.5,"l":20300,"c":20301.5,"v":11.577}
{"ts":1667447880000,"o":20301.5,"h":20301.5,"l":20300,"c":20300.5,"v":5.66}
{"ts":1667447940000,"o":20300.5,"h":20300.5,"l":20296,"c":20296,"v":18.543}
{"ts":1667448000000,"o":20296,"h":20299,"l":20296,"c":20298.5,"v":25.497}
{"ts":1667448060000,"o":20298.5,"h":20303,"l":20298.5,"c":20302.5,"v":50.04}
{"ts":1667448120000,"o":20302.5,"h":20305,"l":20302.5,"c":20304.5,"v":31.117}
{"ts":1667448180000,"o":20304.5,"h":20314.5,"l":20304.5,"c":20314,"v":37.368}
{"ts":1667448240000,"o":20314,"h":20329.5,"l":20314,"c":20320.5,"v":76.362}
{"ts":1667448300000,"o":20320.5,"h":20320.5,"l":20319.5,"c":20320,"v":41.319}
{"ts":1667448360000,"o":20320,"h":20328,"l":20318.5,"c":20328,"v":70.866}
{"ts":1667448420000,"o":20328,"h":20375,"l":20328,"c":20365.5,"v":653.817}
{"ts":1667448480000,"o":20365.5,"h":20374.5,"l":20357.5,"c":20357.5,"v":224.589}
{"ts":1667448540000,"o":20357.5,"h":20367.5,"l":20356.5,"c":20367,"v":164.84}
{"ts":1667448600000,"o":20367,"h":20369.5,"l":20363.5,"c":20363.5,"v":104.06}
{"ts":1667448660000,"o":20363.5,"h":20365,"l":20358,"c":20358,"v":70.089}
{"ts":1667448720000,"o":20358,"h":20365,"l":20358,"c":20364.5,"v":104.529}
{"ts":1667448780000,"o":20364.5,"h":20365,"l":20364.5,"c":20365,"v":39.425}
{"ts":1667448840000,"o":20365,"h":20365,"l":20364.5,"c":20364.5,"v":14}
{"ts":1667448900000,"o":20364.5,"h":20365,"l":20364.5,"c":20365,"v":26.56}
{"ts":1667448960000,"o":20365,"h":20365,"l":20347.5,"c":20353.5,"v":212.618}
{"ts":1667449020000,"o":20353.5,"h":20354,"l":20342,"c":20346,"v":41.462}
{"ts":1667449080000,"o":20346,"h":20346,"l":20342.5,"c":20345,"v":81.725}
{"ts":1667449140000,"o":20345,"h":20354.5,"l":20344.5,"c":20352.5,"v":81.812}
{"ts":1667449200000,"o":20352.5,"h":20382,"l":20350,"c":20350,"v":523.763}
{"ts":1667449260000,"o":20350,"h":20350,"l":20330,"c":20334.5,"v":95.78}
{"ts":1667449320000,"o":20334.5,"h":20334.5,"l":20319,"c":20319,"v":299.096}
{"ts":1667449380000,"o":20319,"h":20325,"l":20319,"c":20325,"v":42.341}
{"ts":1667449440000,"o":20325,"h":20330,"l":20324.5,"c":20329.5,"v":22.865}
{"ts":1667449500000,"o":20329.5,"h":20330,"l":20329.5,"c":20330,"v":16.462}
{"ts":1667449560000,"o":20330,"h":20330,"l":20329.5,"c":20329.5,"v":9.901}
{"ts":1667449620000,"o":20329.5,"h":20330,"l":20325.5,"c":20325.5,"v":19.552}
{"ts":1667449680000,"o":20325.5,"h":20325.5,"l":20319,"c":20319,"v":55.13}
{"ts":1667449740000,"o":20319,"h":20320,"l":20319,"c":20320,"v":16.589}
{"ts":1667449800000,"o":20320,"h":20326,"l":20319.5,"c":20320.5,"v":45.06}
{"ts":1667449860000,"o":20320.5,"h":20321,"l":20312.5,"c":20313,"v":35.558}
{"ts":1667449920000,"o":20313,"h":20313,"l":20311.5,"c":20311.5,"v":75.463}
{"ts":1667449980000,"o":20311.5,"h":20314,"l":20311.5,"c":20313.5,"v":46.375}
{"ts":1667450040000,"o":20313.5,"h":20325,"l":20313.5,"c":20324.5,"v":70.225}
{"ts":1667450100000,"o":20324.5,"h":20375,"l":20324.5,"c":20355.5,"v":209.907}
{"ts":1667450160000,"o":20355.5,"h":20356,"l":20354.5,"c":20355,"v":92.604}
{"ts":1667450220000,"o":20355,"h":20355,"l":20347,"c":20347,"v":17.701}
{"ts":1667450280000,"o":20347,"h":20347.5,"l":20341.5,"c":20341.5,"v":30.818}
{"ts":1667450340000,"o":20341.5,"h":20342,"l":20334.5,"c":20334.5,"v":16.066}
{"ts":1667450400000,"o":20334.5,"h":20335.5,"l":20332,"c":20335,"v":12.573}
{"ts":1667450460000,"o":20335,"h":20340,"l":20335,"c":20339.5,"v":66.251}
{"ts":1667450520000,"o":20339.5,"h":20340,"l":20339.5,"c":20340,"v":36.209}
{"ts":1667450580000,"o":20340,"h":20345,"l":20339.5,"c":20344.5,"v":35.17}
{"ts":1667450640000,"o":20344.5,"h":20346,"l":20344.5,"c":20345.5,"v":14.938}
{"ts":1667450700000,"o":20345.5,"h":20346,"l":20345.5,"c":20345.5,"v":3.297}
{"ts":1667450760000,"o":20345.5,"h":20350,"l":20345.5,"c":20350,"v":22.2}
{"ts":1667450820000,"o":20350,"h":20353,"l":20349.5,"c":20352.5,"v":34.306}
{"ts":1667450880000,"o":20352.5,"h":20354,"l":20351,"c":20353.5,"v":77.461}
{"ts":1667450940000,"o":20353.5,"h":20358,"l":20353.5,"c":20357.5,"v":65.483}
{"ts":1667451000000,"o":20357.5,"h":20358,"l":20353,"c":20353.5,"v":22.057}
{"ts":1667451060000,"o":20353.5,"h":20353.5,"l":20349,"c":20353,"v":35.382}
{"ts":1667451120000,"o":20353,"h":20353,"l":20350,"c":20350,"v":19.667}
{"ts":1667451180000,"o":20350,"h":20350.5,"l":20350,"c":20350.5,"v":10.354}
{"ts":1667451240000,"o":20350.5,"h":20350.5,"l":20345.5,"c":20346,"v":43.132}
{"ts":1667451300000,"o":20346,"h":20346,"l":20345.5,"c":20345.5,"v":34.258}
{"ts":1667451360000,"o":20345.5,"h":20353,"l":20345.5,"c":20352.5,"v":136.236}
{"ts":1667451420000,"o":20352.5,"h":20353,"l":20350,"c":20350.5,"v":12.943}
{"ts":1667451480000,"o":20350.5,"h":20350.5,"l":20346,"c":20346,"v":5.541}
{"ts":1667451540000,"o":20346,"h":20346.5,"l":20346,"c":20346,"v":3.894}
{"ts":1667451600000,"o":20346,"h":20354,"l":20345.5,"c":20345.5,"v":30.196}
{"ts":1667451660000,"o":20345.5,"h":20348.5,"l":20345.5,"c":20348,"v":35.146}
{"ts":1667451720000,"o":20348,"h":20348.5,"l":20345.5,"c":20346,"v":36.938}
{"ts":1667451780000,"o":20346,"h":20346,"l":20345.5,"c":20346,"v":19.935}
{"ts":1667451840000,"o":20346,"h":20346,"l":20342,"c":20342.5,"v":54.094}
{"ts":1667451900000,"o":20342.5,"h":20342.5,"l":20339.5,"c":20339.5,"v":28.01}
{"ts":1667451960000,"o":20339.5,"h":20342.5,"l":20339.5,"c":20342.5,"v":18.071}
{"ts":1667452020000,"o":20342.5,"h":20348.5,"l":20342.5,"c":20348,"v":12.32}
{"ts":1667452080000,"o":20348,"h":20348.5,"l":20348,"c":20348.5,"v":8.172}
{"ts":1667452140000,"o":20348.5,"h":20348.5,"l":20341,"c":20341.5,"v":43.073}
{"ts":1667452200000,"o":20341.5,"h":20342.5,"l":20339,"c":20342,"v":13.236}
{"ts":1667452260000,"o":20342,"h":20345.5,"l":20342,"c":20345.5,"v":5.709}
{"ts":1667452320000,"o":20345.5,"h":20345.5,"l":20341,"c":20341.5,"v":6.603}
{"ts":1667452380000,"o":20341.5,"h":20341.5,"l":20340,"c":20340.5,"v":4.531}
{"ts":1667452440000,"o":20340.5,"h":20340.5,"l":20335,"c":20335.5,"v":9.456}
{"ts":1667452500000,"o":20335.5,"h":20341,"l":20335,"c":20341,"v":35.513}
{"ts":1667452560000,"o":20341,"h":20341,"l":20334.5,"c":20334.5,"v":12.538}
{"ts":1667452620000,"o":20334.5,"h":20346,"l":20334.5,"c":20345.5,"v":31.913}
{"ts":1667452680000,"o":20345.5,"h":20346,"l":20345.5,"c":20346,"v":3.287}
{"ts":1667452740000,"o":20346,"h":20350,"l":20345.5,"c":20350,"v":31.875}
{"ts":1667452800000,"o":20350,"h":20350,"l":20349.5,"c":20350,"v":19.301}
{"ts":1667452860000,"o":20350,"h":20350,"l":20349.5,"c":20349.5,"v":5.369}
{"ts":1667452920000,"o":20349.5,"h":20350,"l":20343.5,"c":20346.5,"v":36.459}
{"ts":1667452980000,"o":20346.5,"h":20346.5,"l":20342,"c":20342.5,"v":6.599}
{"ts":1667453040000,"o":20342.5,"h":20342.5,"l":20335,"c":20335,"v":15.319}
{"ts":1667453100000,"o":20335,"h":20338.5,"l":20332,"c":20332,"v":15.328}
{"ts":1667453160000,"o":20332,"h":20336,"l":20332,"c":20336,"v":6.484}
{"ts":1667453220000,"o":20336,"h":20336,"l":20335.5,"c":20335.5,"v":2.655}
{"ts":1667453280000,"o":20335.5,"h":20343.5,"l":20335.5,"c":20343.5,"v":52.182}
{"ts":1667453340000,"o":20343.5,"h":20343.5,"l":20341,"c":20341.5,"v":4.406}
{"ts":1667453400000,"o":20341.5,"h":20348,"l":20340,"c":20340,"v":48.406}
{"ts":1667453460000,"o":20340,"h":20340.5,"l":20340,"c":20340.5,"v":4.992}
{"ts":1667453520000,"o":20340.5,"h":20340.5,"l":20340,"c":20340.5,"v":54.649}
{"ts":1667453580000,"o":20340.5,"h":20342.5,"l":20340,"c":20342,"v":56.557}
{"ts":1667453640000,"o":20342,"h":20345,"l":20342,"c":20344.5,"v":3.774}
{"ts":1667453700000,"o":20344.5,"h":20350,"l":20344.5,"c":20349.5,"v":62.626}
{"ts":1667453760000,"o":20349.5,"h":20350,"l":20341.5,"c":20341.5,"v":13.871}
{"ts":1667453820000,"o":20341.5,"h":20343,"l":20341,"c":20343,"v":18.687}
{"ts":1667453880000,"o":20343,"h":20349.5,"l":20342.5,"c":20347.5,"v":21.69}
{"ts":1667453940000,"o":20347.5,"h":20347.5,"l":20347,"c":20347,"v":10.547}
{"ts":1667454000000,"o":20347,"h":20359,"l":20347,"c":20355,"v":61.789}
{"ts":1667454060000,"o":20355,"h":20363.5,"l":20352.5,"c":20362,"v":130.628}
{"ts":1667454120000,"o":20362,"h":20378,"l":20360,"c":20360.5,"v":148.308}
{"ts":1667454180000,"o":20360.5,"h":20360.5,"l":20350,"c":20357.5,"v":52.152}
{"ts":1667454240000,"o":20357.5,"h":20357.5,"l":20354.5,"c":20355,"v":7.482}
{"ts":1667454300000,"o":20355,"h":20355,"l":20354.5,"c":20355,"v":3.86}
{"ts":1667454360000,"o":20355,"h":20355,"l":20347,"c":20347,"v":70.372}
{"ts":1667454420000,"o":20347,"h":20360.5,"l":20347,"c":20360,"v":31.63}
{"ts":1667454480000,"o":20360,"h":20370,"l":20360,"c":20360.5,"v":39.89}
{"ts":1667454540000,"o":20360.5,"h":20365,"l":20360,"c":20364.5,"v":13.855}
{"ts":1667454600000,"o":20364.5,"h":20365,"l":20363,"c":20364.5,"v":21.596}
{"ts":1667454660000,"o":20364.5,"h":20365,"l":20364.5,"c":20364.5,"v":11.688}
{"ts":1667454720000,"o":20364.5,"h":20370,"l":20364.5,"c":20366,"v":61.237}
{"ts":1667454780000,"o":20366,"h":20366.5,"l":20366,"c":20366.5,"v":13.945}
{"ts":1667454840000,"o":20366.5,"h":20366.5,"l":20361,"c":20361.5,"v":19.586}
{"ts":1667454900000,"o":20361.5,"h":20369,"l":20361,"c":20366,"v":52.87}
{"ts":1667454960000,"o":20366,"h":20366,"l":20360,"c":20360.5,"v":18.064}
{"ts":1667455020000,"o":20360.5,"h":20360.5,"l":20355.5,"c":20360,"v":56.753}
{"ts":1667455080000,"o":20360,"h":20364,"l":20360,"c":20363.5,"v":65.509}
{"ts":1667455140000,"o":20363.5,"h":20364,"l":20363.5,"c":20363.5,"v":7.623}
{"ts":1667455200000,"o":20363.5,"h":20370,"l":20363.5,"c":20370,"v":36.222}
{"ts":1667455260000,"o":20370,"h":20370,"l":20362.5,"c":20363.5,"v":71.97}
{"ts":1667455320000,"o":20363.5,"h":20366.5,"l":20363.5,"c":20363.5,"v":41.528}
{"ts":1667455380000,"o":20363.5,"h":20364,"l":20360,"c":20360.5,"v":24.705}
{"ts":1667455440000,"o":20360.5,"h":20360.5,"l":20352,"c":20352,"v":57.838}
{"ts":1667455500000,"o":20352,"h":20352.5,"l":20338,"c":20338.5,"v":44.29}
{"ts":1667455560000,"o":20338.5,"h":20340.5,"l":20338,"c":20338,"v":21.103}
{"ts":1667455620000,"o":20338,"h":20341.5,"l":20338,"c":20341.5,"v":10.578}
{"ts":1667455680000,"o":20341.5,"h":20341.5,"l":20333.5,"c":20334,"v":28.572}
{"ts":1667455740000,"o":20334,"h":20334,"l":20330,"c":20330.5,"v":32.346}
{"ts":1667455800000,"o":20330.5,"h":20330.5,"l":20325,"c":20325,"v":129.35}
{"ts":1667455860000,"o":20325,"h":20325.5,"l":20325,"c":20325.5,"v":49.224}
{"ts":1667455920000,"o":20325.5,"h":20325.5,"l":20317,"c":20317.5,"v":68.648}
{"ts":1667455980000,"o":20317.5,"h":20330.5,"l":20317,"c":20330,"v":66.825}
{"ts":1667456040000,"o":20330,"h":20330.5,"l":20330,"c":20330,"v":7.826}
{"ts":1667456100000,"o":20330,"h":20330.5,"l":20324.5,"c":20325,"v":53.51}
{"ts":1667456160000,"o":20325,"h":20330.5,"l":20324.5,"c":20330.5,"v":7.144}
{"ts":1667456220000,"o":20330.5,"h":20330.5,"l":20330,"c":20330,"v":18.629}
{"ts":1667456280000,"o":20330,"h":20330.5,"l":20330,"c":20330,"v":6.731}
{"ts":1667456340000,"o":20330,"h":20330.5,"l":20325.5,"c":20326,"v":38.344}
{"ts":1667456400000,"o":20326,"h":20326,"l":20325.5,"c":20326,"v":10.043}
{"ts":1667456460000,"o":20326,"h":20326,"l":20324,"c":20324.5,"v":17.981}
{"ts":1667456520000,"o":20324.5,"h":20324.5,"l":20320,"c":20320.5,"v":12.856}
{"ts":1667456580000,"o":20320.5,"h":20323.5,"l":20320,"c":20323.5,"v":17.693}
{"ts":1667456640000,"o":20323.5,"h":20323.5,"l":20317.5,"c":20317.5,"v":25.37}
{"ts":1667456700000,"o":20317.5,"h":20322.5,"l":20317.5,"c":20322.5,"v":21.076}
{"ts":1667456760000,"o":20322.5,"h":20322.5,"l":20322,"c":20322.5,"v":12.616}
{"ts":1667456820000,"o":20322.5,"h":20322.5,"l":20322,"c":20322.5,"v":27.076}
{"ts":1667456880000,"o":20322.5,"h":20322.5,"l":20316,"c":20316,"v":53.217}
{"ts":1667456940000,"o":20316,"h":20316.5,"l":20316,"c":20316,"v":22.121}
{"ts":1667457000000,"o":20316,"h":20316.5,"l":20316,"c":20316,"v":19.156}
{"ts":1667457060000,"o":20316,"h":20316.5,"l":20316,"c":20316,"v":7.627}
{"ts":1667457120000,"o":20316,"h":20328,"l":20316,"c":20327.5,"v":31.459}
{"ts":1667457180000,"o":20327.5,"h":20328,"l":20327.5,"c":20328,"v":6.281}
{"ts":1667457240000,"o":20328,"h":20328,"l":20327.5,"c":20328,"v":5.844}
{"ts":1667457300000,"o":20328,"h":20328,"l":20316,"c":20319,"v":36.828}
{"ts":1667457360000,"o":20319,"h":20327,"l":20319,"c":20325.5,"v":33.817}
{"ts":1667457420000,"o":20325.5,"h":20325.5,"l":20325,"c":20325.5,"v":19.927}
{"ts":1667457480000,"o":20325.5,"h":20325.5,"l":20324.5,"c":20325,"v":6.444}
{"ts":1667457540000,"o":20325,"h":20325,"l":20324.5,"c":20325,"v":5.145}
{"ts":1667457600000,"o":20325,"h":20329.5,"l":20324.5,"c":20329.5,"v":12.847}
{"ts":1667457660000,"o":20329.5,"h":20330,"l":20329,"c":20330,"v":14.071}
{"ts":1667457720000,"o":20330,"h":20333,"l":20329.5,"c":20331.5,"v":45.191}
{"ts":1667457780000,"o":20331.5,"h":20331.5,"l":20321,"c":20321,"v":19.022}
{"ts":1667457840000,"o":20321,"h":20321.5,"l":20321,"c":20321,"v":21.25}
{"ts":1667457900000,"o":20321,"h":20323,"l":20321,"c":20323,"v":15.121}
{"ts":1667457960000,"o":20323,"h":20323,"l":20322.5,"c":20323,"v":18.776}
{"ts":1667458020000,"o":20323,"h":20323,"l":20322.5,"c":20323,"v":4.446}
{"ts":1667458080000,"o":20323,"h":20323,"l":20322.5,"c":20323,"v":3.438}
{"ts":1667458140000,"o":20323,"h":20323,"l":20322.5,"c":20322.5,"v":3.426}
{"ts":1667458200000,"o":20322.5,"h":20323,"l":20304.5,"c":20311,"v":88.126}
{"ts":1667458260000,"o":20311,"h":20311,"l":20300,"c":20300.5,"v":337.577}
{"ts":1667458320000,"o":20300.5,"h":20307,"l":20300,"c":20306.5,"v":55.632}
{"ts":1667458380000,"o":20306.5,"h":20307,"l":20306.5,"c":20306.5,"v":16.665}
{"ts":1667458440000,"o":20306.5,"h":20307,"l":20306.5,"c":20306.5,"v":9.796}
{"ts":1667458500000,"o":20306.5,"h":20307,"l":20306.5,"c":20306.5,"v":3.301}
{"ts":1667458560000,"o":20306.5,"h":20307,"l":20304,"c":20304.5,"v":24.28}
{"ts":1667458620000,"o":20304.5,"h":20304.5,"l":20302.5,"c":20303,"v":15.271}
{"ts":1667458680000,"o":20303,"h":20303,"l":20302.5,"c":20303,"v":44.352}
{"ts":1667458740000,"o":20303,"h":20303,"l":20302.5,"c":20303,"v":17.899}
{"ts":1667458800000,"o":20303,"h":20313,"l":20300,"c":20311,"v":115.325}
{"ts":1667458860000,"o":20311,"h":20320,"l":20310.5,"c":20314.5,"v":48.945}
{"ts":1667458920000,"o":20314.5,"h":20314.5,"l":20307,"c":20307.5,"v":10.714}
{"ts":1667458980000,"o":20307.5,"h":20314,"l":20307,"c":20310.5,"v":53.858}
{"ts":1667459040000,"o":20310.5,"h":20318,"l":20310.5,"c":20311.5,"v":39.225}
{"ts":1667459100000,"o":20311.5,"h":20311.5,"l":20311,"c":20311,"v":23.761}
{"ts":1667459160000,"o":20311,"h":20332,"l":20311,"c":20329,"v":55.325}
{"ts":1667459220000,"o":20329,"h":20330.5,"l":20327.5,"c":20328,"v":20.493}
{"ts":1667459280000,"o":20328,"h":20330,"l":20327.5,"c":20330,"v":11.923}
{"ts":1667459340000,"o":20330,"h":20332.5,"l":20329.5,"c":20330.5,"v":11.122}
{"ts":1667459400000,"o":20330.5,"h":20333,"l":20329.5,"c":20332.5,"v":19.737}
{"ts":1667459460000,"o":20332.5,"h":20345,"l":20332.5,"c":20345,"v":60.72}
{"ts":1667459520000,"o":20345,"h":20346.5,"l":20344.5,"c":20346,"v":21.552}
{"ts":1667459580000,"o":20346,"h":20346.5,"l":20338,"c":20339,"v":31.426}
{"ts":1667459640000,"o":20339,"h":20343.5,"l":20336,"c":20342.5,"v":65.025}
{"ts":1667459700000,"o":20342.5,"h":20346,"l":20342.5,"c":20345.5,"v":19.456}
{"ts":1667459760000,"o":20345.5,"h":20346.5,"l":20345.5,"c":20346.5,"v":15.529}
{"ts":1667459820000,"o":20346.5,"h":20346.5,"l":20340,"c":20342.5,"v":66.637}
{"ts":1667459880000,"o":20342.5,"h":20342.5,"l":20330,"c":20330,"v":54.739}
{"ts":1667459940000,"o":20330,"h":20335.5,"l":20327,"c":20327,"v":50.331}
{"ts":1667460000000,"o":20327,"h":20331.5,"l":20324,"c":20324,"v":36.025}
{"ts":1667460060000,"o":20324,"h":20324.5,"l":20319,"c":20319.5,"v":108.943}
{"ts":1667460120000,"o":20319.5,"h":20319.5,"l":20319,"c":20319.5,"v":11.827}
{"ts":1667460180000,"o":20319.5,"h":20319.5,"l":20311,"c":20311.5,"v":33.861}
{"ts":1667460240000,"o":20311.5,"h":20311.5,"l":20301.5,"c":20302,"v":51.974}
{"ts":1667460300000,"o":20302,"h":20302,"l":20293,"c":20293.5,"v":99.118}
{"ts":1667460360000,"o":20293.5,"h":20297,"l":20284,"c":20297,"v":118.317}
{"ts":1667460420000,"o":20297,"h":20301,"l":20294.5,"c":20296,"v":48.579}
{"ts":1667460480000,"o":20296,"h":20296,"l":20289,"c":20289,"v":28.081}
{"ts":1667460540000,"o":20289,"h":20294,"l":20289,"c":20294,"v":23.008}
{"ts":1667460600000,"o":20294,"h":20294,"l":20281,"c":20281,"v":55.665}
{"ts":1667460660000,"o":20281,"h":20291,"l":20281,"c":20290.5,"v":47.862}
{"ts":1667460720000,"o":20290.5,"h":20291,"l":20290,"c":20290.5,"v":47.81}
{"ts":1667460780000,"o":20290.5,"h":20290.5,"l":20284.5,"c":20287,"v":45.39}
{"ts":1667460840000,"o":20287,"h":20290,"l":20281.5,"c":20282,"v":29.42}
{"ts":1667460900000,"o":20282,"h":20284,"l":20279,"c":20283.5,"v":106.035}
{"ts":1667460960000,"o":20283.5,"h":20290,"l":20283.5,"c":20289.5,"v":43.559}
{"ts":1667461020000,"o":20289.5,"h":20291,"l":20286,"c":20286.5,"v":26.338}
{"ts":1667461080000,"o":20286.5,"h":20288.5,"l":20284,"c":20288.5,"v":17.686}
{"ts":1667461140000,"o":20288.5,"h":20292.5,"l":20288,"c":20292.5,"v":25.769}
{"ts":1667461200000,"o":20292.5,"h":20292.5,"l":20290.5,"c":20291,"v":14.403}
{"ts":1667461260000,"o":20291,"h":20291,"l":20290.5,"c":20291,"v":12.993}
{"ts":1667461320000,"o":20291,"h":20291,"l":20283,"c":20283.5,"v":27.474}
{"ts":1667461380000,"o":20283.5,"h":20283.5,"l":20279,"c":20281.5,"v":22.29}
{"ts":1667461440000,"o":20281.5,"h":20281.5,"l":20281,"c":20281.5,"v":12.895}
{"ts":1667461500000,"o":20281.5,"h":20285,"l":20281,"c":20284.5,"v":24.277}
{"ts":1667461560000,"o":20284.5,"h":20285,"l":20284.5,"c":20285,"v":7.24}
{"ts":1667461620000,"o":20285,"h":20285,"l":20284.5,"c":20284.5,"v":20.445}
{"ts":1667461680000,"o":20284.5,"h":20285,"l":20282,"c":20282.5,"v":26.037}
{"ts":1667461740000,"o":20282.5,"h":20282.5,"l":20282,"c":20282,"v":4.64}
{"ts":1667461800000,"o":20282,"h":20282.5,"l":20280,"c":20280,"v":28}
{"ts":1667461860000,"o":20280,"h":20280.5,"l":20277,"c":20277.5,"v":30.938}
{"ts":1667461920000,"o":20277.5,"h":20277.5,"l":20277,"c":20277.5,"v":19.525}
{"ts":1667461980000,"o":20277.5,"h":20277.5,"l":20272.5,"c":20272.5,"v":20.64}
{"ts":1667462040000,"o":20272.5,"h":20280,"l":20272.5,"c":20279.5,"v":32.797}
{"ts":1667462100000,"o":20279.5,"h":20291,"l":20279.5,"c":20290.5,"v":62.508}
{"ts":1667462160000,"o":20290.5,"h":20291,"l":20286,"c":20286,"v":74.59}
{"ts":1667462220000,"o":20286,"h":20291.5,"l":20286,"c":20291.5,"v":15.489}
{"ts":1667462280000,"o":20291.5,"h":20291.5,"l":20291,"c":20291,"v":7.917}
{"ts":1667462340000,"o":20291,"h":20291.5,"l":20291,"c":20291,"v":20.392}
{"ts":1667462400000,"o":20291,"h":20292.5,"l":20291,"c":20292,"v":70.172}
{"ts":1667462460000,"o":20292,"h":20292.5,"l":20292,"c":20292.5,"v":21.991}
{"ts":1667462520000,"o":20292.5,"h":20292.5,"l":20280,"c":20280,"v":119.413}
{"ts":1667462580000,"o":20280,"h":20280.5,"l":20270.5,"c":20274.5,"v":62.068}
{"ts":1667462640000,"o":20274.5,"h":20279,"l":20274.5,"c":20278.5,"v":29.348}
{"ts":1667462700000,"o":20278.5,"h":20279,"l":20278.5,"c":20279,"v":21.355}
{"ts":1667462760000,"o":20279,"h":20279,"l":20278,"c":20278.5,"v":23.976}
{"ts":1667462820000,"o":20278.5,"h":20287.5,"l":20278,"c":20287,"v":119.165}
{"ts":1667462880000,"o":20287,"h":20307,"l":20287,"c":20304,"v":65.466}
{"ts":1667462940000,"o":20304,"h":20306,"l":20303.5,"c":20305.5,"v":73.932}
{"ts":1667463000000,"o":20305.5,"h":20308,"l":20305,"c":20305,"v":117.531}
{"ts":1667463060000,"o":20305,"h":20305.5,"l":20305,"c":20305,"v":44.917}
{"ts":1667463120000,"o":20305,"h":20312,"l":20305,"c":20309.5,"v":110.862}
{"ts":1667463180000,"o":20309.5,"h":20309.5,"l":20305,"c":20305,"v":13.649}
{"ts":1667463240000,"o":20305,"h":20315,"l":20305,"c":20314.5,"v":32.039}
{"ts":1667463300000,"o":20314.5,"h":20317.5,"l":20312,"c":20312,"v":72.767}
{"ts":1667463360000,"o":20312,"h":20312.5,"l":20312,"c":20312.5,"v":24.824}
{"ts":1667463420000,"o":20312.5,"h":20312.5,"l":20306,"c":20306.5,"v":14.005}
{"ts":1667463480000,"o":20306.5,"h":20306.5,"l":20301,"c":20301,"v":16.608}
{"ts":1667463540000,"o":20301,"h":20301.5,"l":20301,"c":20301.5,"v":10.894}
{"ts":1667463600000,"o":20301.5,"h":20301.5,"l":20301,"c":20301,"v":9.404}
{"ts":1667463660000,"o":20301,"h":20301.5,"l":20291.5,"c":20292,"v":30.03}
{"ts":1667463720000,"o":20292,"h":20292,"l":20290,"c":20290.5,"v":37.47}
{"ts":1667463780000,"o":20290.5,"h":20290.5,"l":20280.5,"c":20281,"v":92.794}
{"ts":1667463840000,"o":20281,"h":20281,"l":20280,"c":20280.5,"v":34.06}
{"ts":1667463900000,"o":20280.5,"h":20280.5,"l":20265.5,"c":20266,"v":211.569}
{"ts":1667463960000,"o":20266,"h":20269,"l":20259,"c":20261,"v":237.676}
{"ts":1667464020000,"o":20261,"h":20263.5,"l":20261,"c":20263,"v":44.202}
{"ts":1667464080000,"o":20263,"h":20263.5,"l":20259,"c":20259.5,"v":78.94}
{"ts":1667464140000,"o":20259.5,"h":20263.5,"l":20259,"c":20262,"v":45.194}
{"ts":1667464200000,"o":20262,"h":20266.5,"l":20260,"c":20266.5,"v":69.919}
{"ts":1667464260000,"o":20266.5,"h":20270,"l":20266,"c":20267.5,"v":71.058}
{"ts":1667464320000,"o":20267.5,"h":20268,"l":20252,"c":20252,"v":81.137}
{"ts":1667464380000,"o":20252,"h":20257,"l":20235,"c":20253.5,"v":365.992}
{"ts":1667464440000,"o":20253.5,"h":20266,"l":20253,"c":20264,"v":120.005}
{"ts":1667464500000,"o":20264,"h":20271.5,"l":20264,"c":20271,"v":38.078}
{"ts":1667464560000,"o":20271,"h":20282,"l":20271,"c":20281.5,"v":34.042}
{"ts":1667464620000,"o":20281.5,"h":20281.5,"l":20278.5,"c":20279,"v":31.412}
{"ts":1667464680000,"o":20279,"h":20279,"l":20265,"c":20265.5,"v":80.256}
{"ts":1667464740000,"o":20265.5,"h":20265.5,"l":20265,"c":20265.5,"v":67.969}
{"ts":1667464800000,"o":20265.5,"h":20273.5,"l":20265,"c":20273.5,"v":27.827}
{"ts":1667464860000,"o":20273.5,"h":20273.5,"l":20266,"c":20273,"v":26.313}
{"ts":1667464920000,"o":20273,"h":20278,"l":20273,"c":20277.5,"v":19.363}
{"ts":1667464980000,"o":20277.5,"h":20278,"l":20275,"c":20275.5,"v":11.371}
{"ts":1667465040000,"o":20275.5,"h":20275.5,"l":20267,"c":20267,"v":52.473}
{"ts":1667465100000,"o":20267,"h":20276.5,"l":20266.5,"c":20276.5,"v":20.111}
{"ts":1667465160000,"o":20276.5,"h":20298,"l":20276,"c":20291,"v":151.064}
{"ts":1667465220000,"o":20291,"h":20300.5,"l":20291,"c":20297,"v":91.857}
{"ts":1667465280000,"o":20297,"h":20297,"l":20289.5,"c":20289.5,"v":49.963}
{"ts":1667465340000,"o":20289.5,"h":20289.5,"l":20285,"c":20285.5,"v":21.085}
{"ts":1667465400000,"o":20285.5,"h":20287,"l":20285,"c":20287,"v":31.025}
{"ts":1667465460000,"o":20287,"h":20287,"l":20286.5,"c":20287,"v":12.509}
{"ts":1667465520000,"o":20287,"h":20287,"l":20286.5,"c":20286.5,"v":14.83}
{"ts":1667465580000,"o":20286.5,"h":20287,"l":20272,"c":20272,"v":32.385}
{"ts":1667465640000,"o":20272,"h":20272.5,"l":20272,"c":20272.5,"v":10.62}
{"ts":1667465700000,"o":20272.5,"h":20272.5,"l":20263.5,"c":20264,"v":38.392}
{"ts":1667465760000,"o":20264,"h":20281,"l":20263.5,"c":20280.5,"v":30.784}
{"ts":1667465820000,"o":20280.5,"h":20284,"l":20280.5,"c":20283.5,"v":12.607}
{"ts":1667465880000,"o":20283.5,"h":20284,"l":20283.5,"c":20284,"v":15.281}
{"ts":1667465940000,"o":20284,"h":20284,"l":20283.5,"c":20283.5,"v":13.592}
{"ts":1667466000000,"o":20283.5,"h":20284,"l":20283.5,"c":20284,"v":25.47}
{"ts":1667466060000,"o":20284,"h":20300,"l":20284,"c":20300,"v":113.845}
{"ts":1667466120000,"o":20300,"h":20304.5,"l":20299.5,"c":20300,"v":39.7}
{"ts":1667466180000,"o":20300,"h":20309.5,"l":20298,"c":20308,"v":222.162}
{"ts":1667466240000,"o":20308,"h":20308,"l":20301,"c":20301,"v":35.614}
{"ts":1667466300000,"o":20301,"h":20301.5,"l":20296,"c":20296,"v":34.996}
{"ts":1667466360000,"o":20296,"h":20296.5,"l":20296,"c":20296,"v":17.597}
{"ts":1667466420000,"o":20296,"h":20296.5,"l":20293.5,"c":20294,"v":37.476}
{"ts":1667466480000,"o":20294,"h":20294,"l":20285,"c":20285.5,"v":30.225}
{"ts":1667466540000,"o":20285.5,"h":20285.5,"l":20278,"c":20278,"v":27.546}
{"ts":1667466600000,"o":20278,"h":20278.5,"l":20278,"c":20278,"v":36.445}
{"ts":1667466660000,"o":20278,"h":20278.5,"l":20278,"c":20278,"v":21.107}
{"ts":1667466720000,"o":20278,"h":20278.5,"l":20278,"c":20278.5,"v":9.74}
{"ts":1667466780000,"o":20278.5,"h":20279,"l":20278,"c":20279,"v":24.27}
{"ts":1667466840000,"o":20279,"h":20280,"l":20278.5,"c":20279.5,"v":15.662}
{"ts":1667466900000,"o":20279.5,"h":20280,"l":20279.5,"c":20279.5,"v":7.035}
{"ts":1667466960000,"o":20279.5,"h":20280,"l":20279.5,"c":20280,"v":15.412}
{"ts":1667467020000,"o":20280,"h":20282.5,"l":20279.5,"c":20282,"v":42.274}
{"ts":1667467080000,"o":20282,"h":20282.5,"l":20277.5,"c":20277.5,"v":74.772}
{"ts":1667467140000,"o":20277.5,"h":20278,"l":20277.5,"c":20278,"v":24.886}
{"ts":1667467200000,"o":20278,"h":20278,"l":20276,"c":20276.5,"v":11.298}
{"ts":1667467260000,"o":20276.5,"h":20280,"l":20276,"c":20279.5,"v":16.113}
{"ts":1667467320000,"o":20279.5,"h":20288,"l":20279.5,"c":20287.5,"v":33.638}
{"ts":1667467380000,"o":20287.5,"h":20288.5,"l":20287.5,"c":20288,"v":7.469}
{"ts":1667467440000,"o":20288,"h":20288.5,"l":20288,"c":20288.5,"v":7.692}
{"ts":1667467500000,"o":20288.5,"h":20288.5,"l":20283,"c":20283.5,"v":32.312}
{"ts":1667467560000,"o":20283.5,"h":20283.5,"l":20283,"c":20283,"v":6.293}
{"ts":1667467620000,"o":20283,"h":20291,"l":20283,"c":20290.5,"v":21.338}
{"ts":1667467680000,"o":20290.5,"h":20294,"l":20290.5,"c":20293.5,"v":13.73}
{"ts":1667467740000,"o":20293.5,"h":20296,"l":20293.5,"c":20295.5,"v":18.863}
{"ts":1667467800000,"o":20295.5,"h":20296,"l":20295.5,"c":20295.5,"v":19.871}
{"ts":1667467860000,"o":20295.5,"h":20296,"l":20294,"c":20294.5,"v":15.23}
{"ts":1667467920000,"o":20294.5,"h":20296,"l":20289.5,"c":20295.5,"v":18.7}
{"ts":1667467980000,"o":20295.5,"h":20305,"l":20295.5,"c":20304.5,"v":34.974}
{"ts":1667468040000,"o":20304.5,"h":20312.5,"l":20304.5,"c":20312,"v":89.918}
{"ts":1667468100000,"o":20312,"h":20324.5,"l":20312,"c":20324,"v":168.243}
{"ts":1667468160000,"o":20324,"h":20324.5,"l":20311.5,"c":20318.5,"v":162.175}
{"ts":1667468220000,"o":20318.5,"h":20321.5,"l":20318.5,"c":20321,"v":59.768}
{"ts":1667468280000,"o":20321,"h":20321.5,"l":20312.5,"c":20313,"v":26.711}
{"ts":1667468340000,"o":20313,"h":20313,"l":20312.5,"c":20312.5,"v":10.162}
{"ts":1667468400000,"o":20312.5,"h":20313,"l":20312.5,"c":20313,"v":8.577}
{"ts":1667468460000,"o":20313,"h":20313,"l":20306.5,"c":20307,"v":38.124}
{"ts":1667468520000,"o":20307,"h":20307,"l":20300,"c":20300.5,"v":23.341}
{"ts":1667468580000,"o":20300.5,"h":20300.5,"l":20297,"c":20298.5,"v":12.929}
{"ts":1667468640000,"o":20298.5,"h":20302,"l":20298.5,"c":20302,"v":23.701}
{"ts":1667468700000,"o":20302,"h":20302,"l":20294,"c":20294,"v":55.56}
{"ts":1667468760000,"o":20294,"h":20294.5,"l":20294,"c":20294,"v":7.056}
{"ts":1667468820000,"o":20294,"h":20297,"l":20292,"c":20292,"v":104.762}
{"ts":1667468880000,"o":20292,"h":20292,"l":20288.5,"c":20289,"v":19.056}
{"ts":1667468940000,"o":20289,"h":20289,"l":20285,"c":20285.5,"v":44.073}
{"ts":1667469000000,"o":20285.5,"h":20285.5,"l":20277,"c":20278,"v":93.097}
{"ts":1667469060000,"o":20278,"h":20288,"l":20278,"c":20287.5,"v":20.122}
{"ts":1667469120000,"o":20287.5,"h":20288,"l":20286.5,"c":20287,"v":31.703}
{"ts":1667469180000,"o":20287,"h":20292.5,"l":20286.5,"c":20292.5,"v":24.855}
{"ts":1667469240000,"o":20292.5,"h":20292.5,"l":20288,"c":20288,"v":38.157}
{"ts":1667469300000,"o":20288,"h":20297.5,"l":20288,"c":20297.5,"v":28.01}
{"ts":1667469360000,"o":20297.5,"h":20297.5,"l":20292.5,"c":20294.5,"v":17.262}
{"ts":1667469420000,"o":20294.5,"h":20297.5,"l":20294.5,"c":20297,"v":11.888}
{"ts":1667469480000,"o":20297,"h":20300.5,"l":20297,"c":20300.5,"v":50.013}
{"ts":1667469540000,"o":20300.5,"h":20308.5,"l":20300,"c":20308,"v":30.308}
{"ts":1667469600000,"o":20308,"h":20320,"l":20308,"c":20318,"v":114.426}
{"ts":1667469660000,"o":20318,"h":20318,"l":20308,"c":20308.5,"v":46.294}
{"ts":1667469720000,"o":20308.5,"h":20308.5,"l":20299,"c":20299.5,"v":11.329}
{"ts":1667469780000,"o":20299.5,"h":20305,"l":20299,"c":20305,"v":11.672}
{"ts":1667469840000,"o":20305,"h":20319,"l":20305,"c":20318.5,"v":57.807}
{"ts":1667469900000,"o":20318.5,"h":20324.5,"l":20311.5,"c":20324,"v":92.597}
{"ts":1667469960000,"o":20324,"h":20326,"l":20320,"c":20320.5,"v":39.578}
{"ts":1667470020000,"o":20320.5,"h":20320.5,"l":20311.5,"c":20312,"v":13.764}
{"ts":1667470080000,"o":20312,"h":20312,"l":20305.5,"c":20308.5,"v":6.759}
{"ts":1667470140000,"o":20308.5,"h":20309.5,"l":20308.5,"c":20309,"v":10.158}
{"ts":1667470200000,"o":20309,"h":20310,"l":20309,"c":20309.5,"v":11.294}
{"ts":1667470260000,"o":20309.5,"h":20311,"l":20309.5,"c":20310.5,"v":9.395}
{"ts":1667470320000,"o":20310.5,"h":20314.5,"l":20310.5,"c":20314.5,"v":37.435}
{"ts":1667470380000,"o":20314.5,"h":20319,"l":20314,"c":20315.5,"v":10.229}
{"ts":1667470440000,"o":20315.5,"h":20315.5,"l":20309.5,"c":20309.5,"v":43.889}
{"ts":1667470500000,"o":20309.5,"h":20310,"l":20301.5,"c":20303.5,"v":25.704}
{"ts":1667470560000,"o":20303.5,"h":20312.5,"l":20303.5,"c":20312,"v":11.531}
{"ts":1667470620000,"o":20312,"h":20315,"l":20307.5,"c":20308,"v":12.982}
{"ts":1667470680000,"o":20308,"h":20308,"l":20295,"c":20295.5,"v":72.684}
{"ts":1667470740000,"o":20295.5,"h":20295.5,"l":20290,"c":20290.5,"v":22.308}
{"ts":1667470800000,"o":20290.5,"h":20290.5,"l":20290,"c":20290.5,"v":5.215}
{"ts":1667470860000,"o":20290.5,"h":20290.5,"l":20283,"c":20283.5,"v":27.173}
{"ts":1667470920000,"o":20283.5,"h":20283.5,"l":20283,"c":20283,"v":17.279}
{"ts":1667470980000,"o":20283,"h":20290,"l":20281,"c":20281.5,"v":40.571}
{"ts":1667471040000,"o":20281.5,"h":20281.5,"l":20279,"c":20279.5,"v":51.528}
{"ts":1667471100000,"o":20279.5,"h":20279.5,"l":20269,"c":20273,"v":97.601}
{"ts":1667471160000,"o":20273,"h":20276,"l":20272.5,"c":20273,"v":30.376}
{"ts":1667471220000,"o":20273,"h":20276.5,"l":20270,"c":20270.5,"v":76.596}
{"ts":1667471280000,"o":20270.5,"h":20270.5,"l":20269,"c":20269.5,"v":50.376}
{"ts":1667471340000,"o":20269.5,"h":20269.5,"l":20269,"c":20269.5,"v":15.955}
{"ts":1667471400000,"o":20269.5,"h":20280,"l":20269,"c":20280,"v":71.318}
{"ts":1667471460000,"o":20280,"h":20280,"l":20272,"c":20272.5,"v":34.381}
{"ts":1667471520000,"o":20272.5,"h":20274,"l":20272,"c":20274,"v":52.415}
{"ts":1667471580000,"o":20274,"h":20280,"l":20273.5,"c":20280,"v":18.952}
{"ts":1667471640000,"o":20280,"h":20280,"l":20273,"c":20273.5,"v":49.927}
{"ts":1667471700000,"o":20273.5,"h":20273.5,"l":20273,"c":20273,"v":18.327}
{"ts":1667471760000,"o":20273,"h":20275,"l":20273,"c":20274.5,"v":20.653}
{"ts":1667471820000,"o":20274.5,"h":20275,"l":20274.5,"c":20274.5,"v":16.347}
{"ts":1667471880000,"o":20274.5,"h":20277.5,"l":20274.5,"c":20277,"v":7.691}
{"ts":1667471940000,"o":20277,"h":20277.5,"l":20277,"c":20277,"v":8.12}
{"ts":1667472000000,"o":20277,"h":20277.5,"l":20277,"c":20277.5,"v":5.928}
{"ts":1667472060000,"o":20277.5,"h":20280,"l":20277,"c":20277.5,"v":17.798}
{"ts":1667472120000,"o":20277.5,"h":20277.5,"l":20271,"c":20271.5,"v":62.196}
{"ts":1667472180000,"o":20271.5,"h":20271.5,"l":20256,"c":20256.5,"v":222.095}
{"ts":1667472240000,"o":20256.5,"h":20256.5,"l":20252.5,"c":20256,"v":95.575}
{"ts":1667472300000,"o":20256,"h":20256,"l":20255.5,"c":20255.5,"v":36.508}
{"ts":1667472360000,"o":20255.5,"h":20259,"l":20255.5,"c":20258.5,"v":55.009}
{"ts":1667472420000,"o":20258.5,"h":20259,"l":20258.5,"c":20259,"v":24.233}
{"ts":1667472480000,"o":20259,"h":20259,"l":20254,"c":20254.5,"v":45.865}
{"ts":1667472540000,"o":20254.5,"h":20256.5,"l":20254,"c":20256,"v":44.944}
{"ts":1667472600000,"o":20256,"h":20260,"l":20256,"c":20259.5,"v":29.74}
{"ts":1667472660000,"o":20259.5,"h":20265,"l":20259.5,"c":20265,"v":21.951}
{"ts":1667472720000,"o":20265,"h":20265,"l":20264.5,"c":20265,"v":25.664}
{"ts":1667472780000,"o":20265,"h":20265,"l":20260,"c":20260.5,"v":10.428}
{"ts":1667472840000,"o":20260.5,"h":20260.5,"l":20253,"c":20253,"v":29.562}
{"ts":1667472900000,"o":20253,"h":20253.5,"l":20253,"c":20253,"v":25.488}
{"ts":1667472960000,"o":20253,"h":20260.5,"l":20253,"c":20260.5,"v":42.853}
{"ts":1667473020000,"o":20260.5,"h":20260.5,"l":20260,"c":20260.5,"v":24.423}
{"ts":1667473080000,"o":20260.5,"h":20260.5,"l":20260,"c":20260.5,"v":28.51}
{"ts":1667473140000,"o":20260.5,"h":20260.5,"l":20256.5,"c":20256.5,"v":60.751}
{"ts":1667473200000,"o":20256.5,"h":20260,"l":20252,"c":20252.5,"v":81.921}
{"ts":1667473260000,"o":20252.5,"h":20252.5,"l":20246.5,"c":20249.5,"v":50.372}
{"ts":1667473320000,"o":20249.5,"h":20249.5,"l":20249,"c":20249,"v":14.721}
{"ts":1667473380000,"o":20249,"h":20254,"l":20249,"c":20253.5,"v":45.278}
{"ts":1667473440000,"o":20253.5,"h":20254.5,"l":20253.5,"c":20254,"v":19.018}
{"ts":1667473500000,"o":20254,"h":20269.5,"l":20254,"c":20265,"v":74.248}
{"ts":1667473560000,"o":20265,"h":20265,"l":20253,"c":20254,"v":52.805}
{"ts":1667473620000,"o":20254,"h":20254.5,"l":20244,"c":20245.5,"v":282.7}
{"ts":1667473680000,"o":20245.5,"h":20247,"l":20245.5,"c":20247,"v":39.836}
{"ts":1667473740000,"o":20247,"h":20247,"l":20246.5,"c":20246.5,"v":56.308}
{"ts":1667473800000,"o":20246.5,"h":20247,"l":20242,"c":20242,"v":41.956}
{"ts":1667473860000,"o":20242,"h":20242.5,"l":20235,"c":20238.5,"v":254.867}
{"ts":1667473920000,"o":20238.5,"h":20254,"l":20238.5,"c":20253.5,"v":47.527}
{"ts":1667473980000,"o":20253.5,"h":20254,"l":20250,"c":20250.5,"v":46.36}
{"ts":1667474040000,"o":20250.5,"h":20250.5,"l":20245,"c":20245.5,"v":44.156}
{"ts":1667474100000,"o":20245.5,"h":20245.5,"l":20244,"c":20244.5,"v":47.74}
{"ts":1667474160000,"o":20244.5,"h":20244.5,"l":20235,"c":20235,"v":116.808}
{"ts":1667474220000,"o":20235,"h":20236.5,"l":20235,"c":20236.5,"v":58.349}
{"ts":1667474280000,"o":20236.5,"h":20236.5,"l":20225,"c":20229,"v":247.777}
{"ts":1667474340000,"o":20229,"h":20229,"l":20217.5,"c":20217.5,"v":98.306}
{"ts":1667474400000,"o":20217.5,"h":20218,"l":20201.5,"c":20211.5,"v":301.896}
{"ts":1667474460000,"o":20211.5,"h":20229,"l":20211,"c":20226,"v":86.036}
{"ts":1667474520000,"o":20226,"h":20226,"l":20225,"c":20225,"v":22.611}
{"ts":1667474580000,"o":20225,"h":20225.5,"l":20185,"c":20194,"v":746.818}
{"ts":1667474640000,"o":20194,"h":20208,"l":20192.5,"c":20207.5,"v":181.592}
{"ts":1667474700000,"o":20207.5,"h":20208,"l":20195,"c":20197,"v":94.176}
{"ts":1667474760000,"o":20197,"h":20203.5,"l":20196.5,"c":20203.5,"v":50.54}
{"ts":1667474820000,"o":20203.5,"h":20214,"l":20203,"c":20214,"v":105.989}
{"ts":1667474880000,"o":20214,"h":20220,"l":20213.5,"c":20220,"v":27.135}
{"ts":1667474940000,"o":20220,"h":20220.5,"l":20219.5,"c":20220.5,"v":63.84}
{"ts":1667475000000,"o":20220.5,"h":20235,"l":20220.5,"c":20235,"v":127.736}
{"ts":1667475060000,"o":20235,"h":20235,"l":20222.5,"c":20226,"v":63.186}
{"ts":1667475120000,"o":20226,"h":20232.5,"l":20221.5,"c":20222,"v":27.163}
{"ts":1667475180000,"o":20222,"h":20222,"l":20188.5,"c":20189,"v":178.26}
{"ts":1667475240000,"o":20189,"h":20189,"l":20177,"c":20181,"v":315.029}
{"ts":1667475300000,"o":20181,"h":20181,"l":20179.5,"c":20180,"v":74.989}
{"ts":1667475360000,"o":20180,"h":20180,"l":20166,"c":20166,"v":214.328}
{"ts":1667475420000,"o":20166,"h":20166.5,"l":20155,"c":20158,"v":215.945}
{"ts":1667475480000,"o":20158,"h":20158,"l":20141,"c":20142.5,"v":403.441}
{"ts":1667475540000,"o":20142.5,"h":20150,"l":20142.5,"c":20142.5,"v":306.899}
{"ts":1667475600000,"o":20142.5,"h":20144,"l":20135,"c":20139,"v":164.292}
{"ts":1667475660000,"o":20139,"h":20144,"l":20126,"c":20126.5,"v":220.098}
{"ts":1667475720000,"o":20126.5,"h":20126.5,"l":20113,"c":20115.5,"v":220.687}
{"ts":1667475780000,"o":20115.5,"h":20120,"l":20108,"c":20115.5,"v":353.85}
{"ts":1667475840000,"o":20115.5,"h":20115.5,"l":20103,"c":20111,"v":208.23}
{"ts":1667475900000,"o":20111,"h":20111,"l":20089,"c":20095,"v":514.652}
{"ts":1667475960000,"o":20095,"h":20110,"l":20088,"c":20088.5,"v":283.205}
{"ts":1667476020000,"o":20088.5,"h":20088.5,"l":20071,"c":20071.5,"v":485.904}
{"ts":1667476080000,"o":20071.5,"h":20071.5,"l":20035,"c":20054,"v":878.174}
{"ts":1667476140000,"o":20054,"h":20074.5,"l":20054,"c":20061,"v":388.433}
{"ts":1667476200000,"o":20061,"h":20106,"l":20057.5,"c":20104,"v":373.839}
{"ts":1667476260000,"o":20104,"h":20128,"l":20100,"c":20127.5,"v":385.984}
{"ts":1667476320000,"o":20127.5,"h":20129,"l":20107.5,"c":20125,"v":259.489}
{"ts":1667476380000,"o":20125,"h":20134,"l":20124.5,"c":20133,"v":175.119}
{"ts":1667476440000,"o":20133,"h":20140,"l":20129.5,"c":20139.5,"v":161.383}
{"ts":1667476500000,"o":20139.5,"h":20140,"l":20131,"c":20131.5,"v":88.654}
{"ts":1667476560000,"o":20131.5,"h":20132,"l":20108,"c":20110,"v":190.089}
{"ts":1667476620000,"o":20110,"h":20116.5,"l":20108,"c":20116,"v":104.786}
{"ts":1667476680000,"o":20116,"h":20116,"l":20110,"c":20114,"v":52.981}
{"ts":1667476740000,"o":20114,"h":20120,"l":20112.5,"c":20119.5,"v":51.019}
{"ts":1667476800000,"o":20119.5,"h":20123.5,"l":20111,"c":20123,"v":171.891}
{"ts":1667476860000,"o":20123,"h":20123.5,"l":20100,"c":20106.5,"v":220.882}
{"ts":1667476920000,"o":20106.5,"h":20116,"l":20106.5,"c":20115.5,"v":49.055}
{"ts":1667476980000,"o":20115.5,"h":20119,"l":20107,"c":20112.5,"v":49.146}
{"ts":1667477040000,"o":20112.5,"h":20140.5,"l":20112.5,"c":20140,"v":139.412}
{"ts":1667477100000,"o":20140,"h":20150,"l":20126.5,"c":20150,"v":235.535}
{"ts":1667477160000,"o":20150,"h":20169,"l":20149.5,"c":20167,"v":511.594}
{"ts":1667477220000,"o":20167,"h":20167,"l":20145,"c":20150,"v":166.447}
{"ts":1667477280000,"o":20150,"h":20160,"l":20150,"c":20155.5,"v":58.608}
{"ts":1667477340000,"o":20155.5,"h":20156,"l":20155,"c":20155.5,"v":40.252}
{"ts":1667477400000,"o":20155.5,"h":20156,"l":20126,"c":20126.5,"v":150.874}
{"ts":1667477460000,"o":20126.5,"h":20126.5,"l":20112,"c":20112,"v":117.288}
{"ts":1667477520000,"o":20112,"h":20115,"l":20112,"c":20112.5,"v":89.014}
{"ts":1667477580000,"o":20112.5,"h":20129,"l":20112.5,"c":20129,"v":157.807}
{"ts":1667477640000,"o":20129,"h":20129,"l":20125,"c":20127.5,"v":56.795}
{"ts":1667477700000,"o":20127.5,"h":20136,"l":20127.5,"c":20132,"v":106.053}
{"ts":1667477760000,"o":20132,"h":20132,"l":20112,"c":20117.5,"v":83.794}
{"ts":1667477820000,"o":20117.5,"h":20123.5,"l":20117.5,"c":20120,"v":24.456}
{"ts":1667477880000,"o":20120,"h":20120.5,"l":20116,"c":20116,"v":57.338}
{"ts":1667477940000,"o":20116,"h":20118,"l":20112.5,"c":20115,"v":43.301}
{"ts":1667478000000,"o":20115,"h":20115.5,"l":20100,"c":20100,"v":211.503}
{"ts":1667478060000,"o":20100,"h":20100.5,"l":20085,"c":20089,"v":238.409}
{"ts":1667478120000,"o":20089,"h":20089,"l":20083.5,"c":20084.5,"v":87.741}
{"ts":1667478180000,"o":20084.5,"h":20089.5,"l":20084.5,"c":20087.5,"v":45.908}
{"ts":1667478240000,"o":20087.5,"h":20087.5,"l":20078.5,"c":20083,"v":136.191}
{"ts":1667478300000,"o":20083,"h":20094,"l":20083,"c":20091.5,"v":116.916}
{"ts":1667478360000,"o":20091.5,"h":20091.5,"l":20080,"c":20080.5,"v":48.296}
{"ts":1667478420000,"o":20080.5,"h":20090.5,"l":20077,"c":20090,"v":57.031}
{"ts":1667478480000,"o":20090,"h":20094.5,"l":20087,"c":20094,"v":71.185}
{"ts":1667478540000,"o":20094,"h":20094.5,"l":20092.5,"c":20094,"v":26.528}
{"ts":1667478600000,"o":20094,"h":20128.5,"l":20081.5,"c":20114.5,"v":406.96}
{"ts":1667478660000,"o":20114.5,"h":20124.5,"l":20100,"c":20120.5,"v":128.187}
{"ts":1667478720000,"o":20120.5,"h":20120.5,"l":20115,"c":20115.5,"v":54.616}
{"ts":1667478780000,"o":20115.5,"h":20115.5,"l":20101.5,"c":20109.5,"v":69.521}
{"ts":1667478840000,"o":20109.5,"h":20117,"l":20109.5,"c":20113.5,"v":47.011}
{"ts":1667478900000,"o":20113.5,"h":20116.5,"l":20113.5,"c":20116.5,"v":110.386}
{"ts":1667478960000,"o":20116.5,"h":20116.5,"l":20080,"c":20081.5,"v":142.717}
{"ts":1667479020000,"o":20081.5,"h":20088,"l":20075,"c":20082,"v":152.626}
{"ts":1667479080000,"o":20082,"h":20085,"l":20069.5,"c":20070,"v":204.363}
{"ts":1667479140000,"o":20070,"h":20076,"l":20065,"c":20075.5,"v":67.885}
{"ts":1667479200000,"o":20075.5,"h":20075.5,"l":20060,"c":20075,"v":241.358}
{"ts":1667479260000,"o":20075,"h":20093.5,"l":20071.5,"c":20093,"v":202.791}
{"ts":1667479320000,"o":20093,"h":20102.5,"l":20093,"c":20099,"v":76.37}
{"ts":1667479380000,"o":20099,"h":20099,"l":20086,"c":20092.5,"v":55.747}
{"ts":1667479440000,"o":20092.5,"h":20092.5,"l":20090,"c":20090,"v":32.572}
{"ts":1667479500000,"o":20090,"h":20090.5,"l":20082,"c":20082,"v":72.311}
{"ts":1667479560000,"o":20082,"h":20082.5,"l":20075,"c":20075,"v":49.38}
{"ts":1667479620000,"o":20075,"h":20079.5,"l":20075,"c":20075.5,"v":47.607}
{"ts":1667479680000,"o":20075.5,"h":20076,"l":20066,"c":20069.5,"v":108.271}
{"ts":1667479740000,"o":20069.5,"h":20070,"l":20050,"c":20055,"v":186.464}
{"ts":1667479800000,"o":20055,"h":20077,"l":20013.5,"c":20073.5,"v":745.562}
{"ts":1667479860000,"o":20073.5,"h":20104,"l":20073,"c":20104,"v":275.652}
{"ts":1667479920000,"o":20104,"h":20109,"l":20096,"c":20097,"v":374.448}
{"ts":1667479980000,"o":20097,"h":20109,"l":20096,"c":20104,"v":114.515}
{"ts":1667480040000,"o":20104,"h":20106.5,"l":20090,"c":20090.5,"v":69.197}
{"ts":1667480100000,"o":20090.5,"h":20104.5,"l":20090.5,"c":20102.5,"v":29.495}
{"ts":1667480160000,"o":20102.5,"h":20106,"l":20101.5,"c":20102,"v":64.809}
{"ts":1667480220000,"o":20102,"h":20108,"l":20100,"c":20107.5,"v":67.141}
{"ts":1667480280000,"o":20107.5,"h":20109.5,"l":20103,"c":20109,"v":50.638}
{"ts":1667480340000,"o":20109,"h":20110.5,"l":20101,"c":20101.5,"v":71.669}
{"ts":1667480400000,"o":20101.5,"h":20115,"l":20098,"c":20114,"v":152.956}
{"ts":1667480460000,"o":20114,"h":20120,"l":20113.5,"c":20118,"v":151.974}
{"ts":1667480520000,"o":20118,"h":20124,"l":20116,"c":20120,"v":58.707}
{"ts":1667480580000,"o":20120,"h":20120.5,"l":20114.5,"c":20119.5,"v":52.584}
{"ts":1667480640000,"o":20119.5,"h":20125,"l":20116.5,"c":20121,"v":54.021}
{"ts":1667480700000,"o":20121,"h":20121,"l":20112,"c":20119,"v":131.473}
{"ts":1667480760000,"o":20119,"h":20125,"l":20118,"c":20118,"v":25.288}
{"ts":1667480820000,"o":20118,"h":20125,"l":20118,"c":20125,"v":42.803}
{"ts":1667480880000,"o":20125,"h":20130,"l":20124.5,"c":20130,"v":214.276}
{"ts":1667480940000,"o":20130,"h":20138.5,"l":20129.5,"c":20138,"v":128.347}
{"ts":1667481000000,"o":20138,"h":20149,"l":20135,"c":20135,"v":184.224}
{"ts":1667481060000,"o":20135,"h":20135.5,"l":20130.5,"c":20134.5,"v":186.474}
{"ts":1667481120000,"o":20134.5,"h":20138,"l":20134,"c":20135,"v":51.163}
{"ts":1667481180000,"o":20135,"h":20138,"l":20134.5,"c":20137.5,"v":26.619}
{"ts":1667481240000,"o":20137.5,"h":20140.5,"l":20137.5,"c":20140.5,"v":54.219}
{"ts":1667481300000,"o":20140.5,"h":20140.5,"l":20120,"c":20120,"v":207.115}
{"ts":1667481360000,"o":20120,"h":20120.5,"l":20118,"c":20118.5,"v":30.029}
{"ts":1667481420000,"o":20118.5,"h":20120.5,"l":20115,"c":20115,"v":48.807}
{"ts":1667481480000,"o":20115,"h":20115.5,"l":20106,"c":20108,"v":43.382}
{"ts":1667481540000,"o":20108,"h":20108,"l":20107.5,"c":20108,"v":19.517}
{"ts":1667481600000,"o":20108,"h":20108,"l":20100.5,"c":20100.5,"v":70.659}
{"ts":1667481660000,"o":20100.5,"h":20117.5,"l":20100.5,"c":20117.5,"v":46.297}
{"ts":1667481720000,"o":20117.5,"h":20120,"l":20117,"c":20119.5,"v":16.322}
{"ts":1667481780000,"o":20119.5,"h":20125,"l":20119,"c":20124.5,"v":23.624}
{"ts":1667481840000,"o":20124.5,"h":20145,"l":20124.5,"c":20144.5,"v":72.047}
{"ts":1667481900000,"o":20144.5,"h":20154.5,"l":20144.5,"c":20151.5,"v":203.34}
{"ts":1667481960000,"o":20151.5,"h":20153.5,"l":20148.5,"c":20153.5,"v":35.131}
{"ts":1667482020000,"o":20153.5,"h":20154,"l":20153,"c":20154,"v":90.086}
{"ts":1667482080000,"o":20154,"h":20154,"l":20142,"c":20142,"v":117.443}
{"ts":1667482140000,"o":20142,"h":20150,"l":20136.5,"c":20150,"v":104.862}
{"ts":1667482200000,"o":20150,"h":20150,"l":20127,"c":20132,"v":164.057}
{"ts":1667482260000,"o":20132,"h":20149,"l":20132,"c":20136,"v":164.042}
{"ts":1667482320000,"o":20136,"h":20140,"l":20115.5,"c":20120.5,"v":152.747}
{"ts":1667482380000,"o":20120.5,"h":20189,"l":20120.5,"c":20170.5,"v":700.5}
{"ts":1667482440000,"o":20170.5,"h":20175.5,"l":20162,"c":20171,"v":257.003}
{"ts":1667482500000,"o":20171,"h":20171.5,"l":20154,"c":20163.5,"v":242.167}
{"ts":1667482560000,"o":20163.5,"h":20163.5,"l":20144.5,"c":20150,"v":126.28}
{"ts":1667482620000,"o":20150,"h":20165,"l":20145.5,"c":20165,"v":55.693}
{"ts":1667482680000,"o":20165,"h":20183,"l":20161.5,"c":20183,"v":164.664}
{"ts":1667482740000,"o":20183,"h":20183,"l":20170,"c":20179,"v":128.171}
{"ts":1667482800000,"o":20179,"h":20184.5,"l":20173,"c":20184,"v":88.183}
{"ts":1667482860000,"o":20184,"h":20202.5,"l":20174,"c":20201.5,"v":443.334}
{"ts":1667482920000,"o":20201.5,"h":20203,"l":20190,"c":20192,"v":262.047}
{"ts":1667482980000,"o":20192,"h":20202,"l":20190,"c":20200,"v":109.555}
{"ts":1667483040000,"o":20200,"h":20200,"l":20177,"c":20177,"v":147.104}
{"ts":1667483100000,"o":20177,"h":20177.5,"l":20147.5,"c":20147.5,"v":266.218}
{"ts":1667483160000,"o":20147.5,"h":20163,"l":20140,"c":20157.5,"v":181.523}
{"ts":1667483220000,"o":20157.5,"h":20167,"l":20152,"c":20157.5,"v":81.744}
{"ts":1667483280000,"o":20157.5,"h":20165.5,"l":20150,"c":20165.5,"v":34.702}
{"ts":1667483340000,"o":20165.5,"h":20185,"l":20163.5,"c":20167,"v":86.73}
{"ts":1667483400000,"o":20167,"h":20167.5,"l":20156.5,"c":20156.5,"v":32.589}
{"ts":1667483460000,"o":20156.5,"h":20156.5,"l":20133.5,"c":20134,"v":127.689}
{"ts":1667483520000,"o":20134,"h":20144,"l":20130.5,"c":20144,"v":193.494}
{"ts":1667483580000,"o":20144,"h":20144,"l":20135.5,"c":20135.5,"v":86.11}
{"ts":1667483640000,"o":20135.5,"h":20140.5,"l":20135,"c":20138,"v":28.078}
{"ts":1667483700000,"o":20138,"h":20138,"l":20125,"c":20125.5,"v":118.263}
{"ts":1667483760000,"o":20125.5,"h":20125.5,"l":20094,"c":20099.5,"v":404.042}
{"ts":1667483820000,"o":20099.5,"h":20113,"l":20099,"c":20112.5,"v":159.95}
{"ts":1667483880000,"o":20112.5,"h":20112.5,"l":20100,"c":20104,"v":80.087}
{"ts":1667483940000,"o":20104,"h":20104,"l":20090,"c":20093,"v":211.57}
{"ts":1667484000000,"o":20093,"h":20140.5,"l":20080,"c":20080,"v":918.404}
{"ts":1667484060000,"o":20080,"h":20109,"l":20079,"c":20102,"v":299.367}
{"ts":1667484120000,"o":20102,"h":20117.5,"l":20087,"c":20096.5,"v":282.305}
{"ts":1667484180000,"o":20096.5,"h":20122,"l":20095,"c":20114.5,"v":179.728}
{"ts":1667484240000,"o":20114.5,"h":20149.5,"l":20114.5,"c":20146,"v":214.86}
{"ts":1667484300000,"o":20146,"h":20146.5,"l":20113,"c":20126,"v":105.47}
{"ts":1667484360000,"o":20126,"h":20149.5,"l":20125.5,"c":20149,"v":111.125}
{"ts":1667484420000,"o":20149,"h":20149.5,"l":20132,"c":20142.5,"v":33.676}
{"ts":1667484480000,"o":20142.5,"h":20146,"l":20133,"c":20133,"v":63.772}
{"ts":1667484540000,"o":20133,"h":20138.5,"l":20127,"c":20128.5,"v":66.088}
{"ts":1667484600000,"o":20128.5,"h":20138,"l":20125,"c":20136.5,"v":38.214}
{"ts":1667484660000,"o":20136.5,"h":20149,"l":20131,"c":20144.5,"v":48.367}
{"ts":1667484720000,"o":20144.5,"h":20161,"l":20142,"c":20161,"v":57.874}
{"ts":1667484780000,"o":20161,"h":20164.5,"l":20155,"c":20161.5,"v":54.342}
{"ts":1667484840000,"o":20161.5,"h":20220,"l":20161,"c":20220,"v":864.109}
{"ts":1667484900000,"o":20220,"h":20262,"l":20219.5,"c":20241,"v":1731.075}
{"ts":1667484960000,"o":20241,"h":20260,"l":20240.5,"c":20245,"v":719.279}
{"ts":1667485020000,"o":20245,"h":20253.5,"l":20227,"c":20231,"v":460.006}
{"ts":1667485080000,"o":20231,"h":20240,"l":20221,"c":20221.5,"v":237.542}
{"ts":1667485140000,"o":20221.5,"h":20245,"l":20221.5,"c":20244.5,"v":520.664}
{"ts":1667485200000,"o":20244.5,"h":20277,"l":20244.5,"c":20249,"v":393.511}
{"ts":1667485260000,"o":20249,"h":20249,"l":20231,"c":20232,"v":123.481}
{"ts":1667485320000,"o":20232,"h":20250,"l":20231,"c":20250,"v":154.397}
{"ts":1667485380000,"o":20250,"h":20268,"l":20248.5,"c":20249.5,"v":151.341}
{"ts":1667485440000,"o":20249.5,"h":20259.5,"l":20242.5,"c":20256.5,"v":82.009}
{"ts":1667485500000,"o":20256.5,"h":20288,"l":20256.5,"c":20287,"v":438.202}
{"ts":1667485560000,"o":20287,"h":20295,"l":20270,"c":20270.5,"v":315.895}
{"ts":1667485620000,"o":20270.5,"h":20277.5,"l":20270,"c":20277,"v":100.988}
{"ts":1667485680000,"o":20277,"h":20296,"l":20277,"c":20296,"v":260.276}
{"ts":1667485740000,"o":20296,"h":20296.5,"l":20279,"c":20285,"v":198.525}
{"ts":1667485800000,"o":20285,"h":20286.5,"l":20256.5,"c":20256.5,"v":265.368}
{"ts":1667485860000,"o":20256.5,"h":20257,"l":20230,"c":20248,"v":272.623}
{"ts":1667485920000,"o":20248,"h":20255,"l":20241,"c":20254.5,"v":106.886}
{"ts":1667485980000,"o":20254.5,"h":20258,"l":20247.5,"c":20248,"v":103.385}
{"ts":1667486040000,"o":20248,"h":20250,"l":20244,"c":20247,"v":43.599}
{"ts":1667486100000,"o":20247,"h":20262.5,"l":20247,"c":20262.5,"v":174.191}
{"ts":1667486160000,"o":20262.5,"h":20266,"l":20250,"c":20253,"v":113.41}
{"ts":1667486220000,"o":20253,"h":20274,"l":20253,"c":20274,"v":170.962}
{"ts":1667486280000,"o":20274,"h":20283.5,"l":20274,"c":20283.5,"v":91.515}
{"ts":1667486340000,"o":20283.5,"h":20283.5,"l":20274,"c":20275,"v":39.15}
{"ts":1667486400000,"o":20275,"h":20283.5,"l":20274,"c":20278.5,"v":77.357}
{"ts":1667486460000,"o":20278.5,"h":20318.5,"l":20278.5,"c":20315,"v":781.13}
{"ts":1667486520000,"o":20315,"h":20315,"l":20303,"c":20313,"v":234.682}
{"ts":1667486580000,"o":20313,"h":20313,"l":20302.5,"c":20307,"v":121.078}
{"ts":1667486640000,"o":20307,"h":20312,"l":20304,"c":20304.5,"v":114.028}
{"ts":1667486700000,"o":20304.5,"h":20327,"l":20304,"c":20308,"v":388.336}
{"ts":1667486760000,"o":20308,"h":20312,"l":20293.5,"c":20294,"v":134.64}
{"ts":1667486820000,"o":20294,"h":20304,"l":20289,"c":20300,"v":74.523}
{"ts":1667486880000,"o":20300,"h":20322.5,"l":20300,"c":20322.5,"v":123.736}
{"ts":1667486940000,"o":20322.5,"h":20322.5,"l":20311,"c":20320,"v":70.416}
{"ts":1667487000000,"o":20320,"h":20322,"l":20309.5,"c":20320.5,"v":49.393}
{"ts":1667487060000,"o":20320.5,"h":20334.5,"l":20301,"c":20301.5,"v":290.662}
{"ts":1667487120000,"o":20301.5,"h":20312,"l":20297.5,"c":20301.5,"v":51.703}
{"ts":1667487180000,"o":20301.5,"h":20303.5,"l":20300,"c":20303,"v":32.226}
{"ts":1667487240000,"o":20303,"h":20303.5,"l":20295,"c":20295,"v":107.362}
{"ts":1667487300000,"o":20295,"h":20295.5,"l":20293,"c":20293.5,"v":78.379}
{"ts":1667487360000,"o":20293.5,"h":20307.5,"l":20293,"c":20301.5,"v":80.49}
{"ts":1667487420000,"o":20301.5,"h":20310,"l":20298,"c":20309.5,"v":54.632}
{"ts":1667487480000,"o":20309.5,"h":20310,"l":20295,"c":20300,"v":94.157}
{"ts":1667487540000,"o":20300,"h":20308,"l":20299.5,"c":20307.5,"v":22.803}
{"ts":1667487600000,"o":20307.5,"h":20308,"l":20303.5,"c":20305.5,"v":65.68}
{"ts":1667487660000,"o":20305.5,"h":20315.5,"l":20299,"c":20299,"v":112.413}
{"ts":1667487720000,"o":20299,"h":20306.5,"l":20298.5,"c":20306.5,"v":44.293}
{"ts":1667487780000,"o":20306.5,"h":20315.5,"l":20304.5,"c":20304.5,"v":41.003}
{"ts":1667487840000,"o":20304.5,"h":20305,"l":20287.5,"c":20290.5,"v":163.069}
{"ts":1667487900000,"o":20290.5,"h":20295,"l":20281.5,"c":20281.5,"v":136.294}
{"ts":1667487960000,"o":20281.5,"h":20282,"l":20267,"c":20269.5,"v":160.294}
{"ts":1667488020000,"o":20269.5,"h":20278,"l":20267,"c":20274.5,"v":152.855}
{"ts":1667488080000,"o":20274.5,"h":20274.5,"l":20261,"c":20261.5,"v":94.322}
{"ts":1667488140000,"o":20261.5,"h":20270,"l":20260,"c":20270,"v":81.39}
{"ts":1667488200000,"o":20270,"h":20282.5,"l":20269.5,"c":20278.5,"v":74.548}
{"ts":1667488260000,"o":20278.5,"h":20288.5,"l":20278.5,"c":20288,"v":27.467}
{"ts":1667488320000,"o":20288,"h":20288.5,"l":20270,"c":20271,"v":88.792}
{"ts":1667488380000,"o":20271,"h":20276.5,"l":20266.5,"c":20276,"v":36.414}
{"ts":1667488440000,"o":20276,"h":20277.5,"l":20250,"c":20250,"v":128.002}
{"ts":1667488500000,"o":20250,"h":20264.5,"l":20250,"c":20264,"v":40.186}
{"ts":1667488560000,"o":20264,"h":20264,"l":20243.5,"c":20244,"v":159.918}
{"ts":1667488620000,"o":20244,"h":20244,"l":20230.5,"c":20232,"v":267.892}
{"ts":1667488680000,"o":20232,"h":20240.5,"l":20232,"c":20237.5,"v":200.463}
{"ts":1667488740000,"o":20237.5,"h":20243.5,"l":20236,"c":20243.5,"v":34.605}
{"ts":1667488800000,"o":20243.5,"h":20258.5,"l":20243,"c":20258,"v":96.635}
{"ts":1667488860000,"o":20258,"h":20258.5,"l":20253.5,"c":20254.5,"v":79.398}
{"ts":1667488920000,"o":20254.5,"h":20255,"l":20249.5,"c":20250,"v":48.341}
{"ts":1667488980000,"o":20250,"h":20250,"l":20245,"c":20250,"v":48.255}
{"ts":1667489040000,"o":20250,"h":20250,"l":20237,"c":20240.5,"v":47.468}
{"ts":1667489100000,"o":20240.5,"h":20241,"l":20233.5,"c":20236.5,"v":54.949}
{"ts":1667489160000,"o":20236.5,"h":20256.5,"l":20236.5,"c":20256.5,"v":28.188}
{"ts":1667489220000,"o":20256.5,"h":20261,"l":20247,"c":20252.5,"v":152.199}
{"ts":1667489280000,"o":20252.5,"h":20252.5,"l":20238,"c":20241.5,"v":42.766}
{"ts":1667489340000,"o":20241.5,"h":20242,"l":20238,"c":20240,"v":38.151}
{"ts":1667489400000,"o":20240,"h":20245.5,"l":20239.5,"c":20241.5,"v":25.032}
{"ts":1667489460000,"o":20241.5,"h":20241.5,"l":20232.5,"c":20232.5,"v":87.941}
{"ts":1667489520000,"o":20232.5,"h":20233,"l":20219.5,"c":20220,"v":173.517}
{"ts":1667489580000,"o":20220,"h":20220.5,"l":20215,"c":20218,"v":98.6}
{"ts":1667489640000,"o":20218,"h":20218,"l":20202,"c":20213,"v":212.661}
{"ts":1667489700000,"o":20213,"h":20227.5,"l":20212.5,"c":20227,"v":159.021}
{"ts":1667489760000,"o":20227,"h":20241,"l":20227,"c":20240,"v":138.086}
{"ts":1667489820000,"o":20240,"h":20249,"l":20240,"c":20249,"v":157.404}
{"ts":1667489880000,"o":20249,"h":20249,"l":20242.5,"c":20245,"v":79.198}
{"ts":1667489940000,"o":20245,"h":20256.5,"l":20245,"c":20256.5,"v":84.501}
{"ts":1667490000000,"o":20256.5,"h":20259.5,"l":20249.5,"c":20259.5,"v":131.042}
{"ts":1667490060000,"o":20259.5,"h":20259.5,"l":20255,"c":20255.5,"v":96.156}
{"ts":1667490120000,"o":20255.5,"h":20255.5,"l":20246,"c":20246,"v":129.104}
{"ts":1667490180000,"o":20246,"h":20255.5,"l":20246,"c":20255.5,"v":47.528}
{"ts":1667490240000,"o":20255.5,"h":20255.5,"l":20245,"c":20245.5,"v":40.345}
{"ts":1667490300000,"o":20245.5,"h":20268,"l":20245,"c":20267.5,"v":146.681}
{"ts":1667490360000,"o":20267.5,"h":20276,"l":20262.5,"c":20274,"v":111.702}
{"ts":1667490420000,"o":20274,"h":20274,"l":20259.5,"c":20259.5,"v":22.291}
{"ts":1667490480000,"o":20259.5,"h":20260,"l":20254,"c":20254,"v":91.173}
{"ts":1667490540000,"o":20254,"h":20254.5,"l":20241.5,"c":20244,"v":72.858}
{"ts":1667490600000,"o":20244,"h":20249,"l":20244,"c":20248.5,"v":43.73}
{"ts":1667490660000,"o":20248.5,"h":20249,"l":20232.5,"c":20235.5,"v":158.217}
{"ts":1667490720000,"o":20235.5,"h":20242,"l":20235.5,"c":20241.5,"v":25.775}
{"ts":1667490780000,"o":20241.5,"h":20246.5,"l":20241.5,"c":20246,"v":33.861}
{"ts":1667490840000,"o":20246,"h":20246.5,"l":20243,"c":20245.5,"v":10.87}
{"ts":1667490900000,"o":20245.5,"h":20245.5,"l":20240,"c":20240,"v":49.365}
{"ts":1667490960000,"o":20240,"h":20240.5,"l":20237,"c":20237,"v":23.147}
{"ts":1667491020000,"o":20237,"h":20242,"l":20237,"c":20241.5,"v":34.257}
{"ts":1667491080000,"o":20241.5,"h":20244.5,"l":20241.5,"c":20244.5,"v":53.07}
{"ts":1667491140000,"o":20244.5,"h":20244.5,"l":20244,"c":20244,"v":26.575}
{"ts":1667491200000,"o":20244,"h":20244.5,"l":20244,"c":20244,"v":38.729}
{"ts":1667491260000,"o":20244,"h":20249,"l":20241.5,"c":20249,"v":117.476}
{"ts":1667491320000,"o":20249,"h":20251.5,"l":20248.5,"c":20250.5,"v":24.612}
{"ts":1667491380000,"o":20250.5,"h":20263,"l":20250,"c":20251.5,"v":62.931}
{"ts":1667491440000,"o":20251.5,"h":20261,"l":20251,"c":20260.5,"v":29.203}
{"ts":1667491500000,"o":20260.5,"h":20272.5,"l":20260.5,"c":20269.5,"v":125.306}
{"ts":1667491560000,"o":20269.5,"h":20279,"l":20269.5,"c":20272,"v":71.458}
{"ts":1667491620000,"o":20272,"h":20274,"l":20260.5,"c":20261,"v":41.005}
{"ts":1667491680000,"o":20261,"h":20261,"l":20248,"c":20250,"v":110.269}
{"ts":1667491740000,"o":20250,"h":20251.5,"l":20248,"c":20251.5,"v":81.982}
{"ts":1667491800000,"o":20251.5,"h":20274,"l":20251,"c":20273.5,"v":61.591}
{"ts":1667491860000,"o":20273.5,"h":20274,"l":20268,"c":20268,"v":14.099}
{"ts":1667491920000,"o":20268,"h":20269,"l":20265.5,"c":20268.5,"v":22.493}
{"ts":1667491980000,"o":20268.5,"h":20269,"l":20258.5,"c":20262,"v":27.623}
{"ts":1667492040000,"o":20262,"h":20262.5,"l":20256.5,"c":20258.5,"v":10.055}
{"ts":1667492100000,"o":20258.5,"h":20268.5,"l":20258.5,"c":20268.5,"v":40.139}
{"ts":1667492160000,"o":20268.5,"h":20275,"l":20268,"c":20270,"v":65.793}
{"ts":1667492220000,"o":20270,"h":20274.5,"l":20269.5,"c":20274.5,"v":25.983}
{"ts":1667492280000,"o":20274.5,"h":20274.5,"l":20270,"c":20270,"v":22.379}
{"ts":1667492340000,"o":20270,"h":20276,"l":20267.5,"c":20276,"v":33.605}
{"ts":1667492400000,"o":20276,"h":20276,"l":20253.5,"c":20253.5,"v":80.821}
{"ts":1667492460000,"o":20253.5,"h":20255.5,"l":20253.5,"c":20255.5,"v":47.463}
{"ts":1667492520000,"o":20255.5,"h":20257,"l":20245.5,"c":20246,"v":35.645}
{"ts":1667492580000,"o":20246,"h":20246,"l":20243,"c":20243.5,"v":32.131}
{"ts":1667492640000,"o":20243.5,"h":20243.5,"l":20236.5,"c":20236.5,"v":69.509}
{"ts":1667492700000,"o":20236.5,"h":20243.5,"l":20236.5,"c":20241.5,"v":83.507}
{"ts":1667492760000,"o":20241.5,"h":20255,"l":20241.5,"c":20251,"v":54.639}
{"ts":1667492820000,"o":20251,"h":20251.5,"l":20241.5,"c":20247.5,"v":210.826}
{"ts":1667492880000,"o":20247.5,"h":20248,"l":20235.5,"c":20238.5,"v":26.944}
{"ts":1667492940000,"o":20238.5,"h":20239,"l":20238.5,"c":20239,"v":7.263}
{"ts":1667493000000,"o":20239,"h":20249,"l":20238.5,"c":20248.5,"v":49.545}
{"ts":1667493060000,"o":20248.5,"h":20249,"l":20241.5,"c":20248,"v":15.53}
{"ts":1667493120000,"o":20248,"h":20248.5,"l":20248,"c":20248,"v":4.718}
{"ts":1667493180000,"o":20248,"h":20254,"l":20248,"c":20254,"v":27.122}
{"ts":1667493240000,"o":20254,"h":20260,"l":20253.5,"c":20255.5,"v":40.64}
{"ts":1667493300000,"o":20255.5,"h":20255.5,"l":20242.5,"c":20242.5,"v":12.979}
{"ts":1667493360000,"o":20242.5,"h":20247.5,"l":20236.5,"c":20236.5,"v":42.151}
{"ts":1667493420000,"o":20236.5,"h":20243,"l":20236,"c":20242.5,"v":20.529}
{"ts":1667493480000,"o":20242.5,"h":20243,"l":20241,"c":20242.5,"v":19.961}
{"ts":1667493540000,"o":20242.5,"h":20243,"l":20242.5,"c":20242.5,"v":8.597}
{"ts":1667493600000,"o":20242.5,"h":20247,"l":20242.5,"c":20247,"v":3.764}
{"ts":1667493660000,"o":20247,"h":20250,"l":20245,"c":20249.5,"v":24.975}
{"ts":1667493720000,"o":20249.5,"h":20260.5,"l":20249.5,"c":20260,"v":86.087}
{"ts":1667493780000,"o":20260,"h":20275.5,"l":20260,"c":20275,"v":235.687}
{"ts":1667493840000,"o":20275,"h":20289,"l":20275,"c":20286,"v":151.094}
{"ts":1667493900000,"o":20286,"h":20286,"l":20280,"c":20280,"v":28.95}
{"ts":1667493960000,"o":20280,"h":20296.5,"l":20280,"c":20296.5,"v":191.269}
{"ts":1667494020000,"o":20296.5,"h":20296.5,"l":20282,"c":20282.5,"v":129.121}
{"ts":1667494080000,"o":20282.5,"h":20283,"l":20279,"c":20279,"v":13.371}
{"ts":1667494140000,"o":20279,"h":20283,"l":20279,"c":20283,"v":25.391}
{"ts":1667494200000,"o":20283,"h":20287.5,"l":20282.5,"c":20287,"v":25.818}
{"ts":1667494260000,"o":20287,"h":20293,"l":20287,"c":20292.5,"v":25.658}
{"ts":1667494320000,"o":20292.5,"h":20307.5,"l":20292.5,"c":20301.5,"v":206.46}
{"ts":1667494380000,"o":20301.5,"h":20302,"l":20300.5,"c":20301,"v":95.071}
{"ts":1667494440000,"o":20301,"h":20301,"l":20289,"c":20289.5,"v":69.871}
{"ts":1667494500000,"o":20289.5,"h":20292,"l":20289,"c":20291.5,"v":10.501}
{"ts":1667494560000,"o":20291.5,"h":20295,"l":20291.5,"c":20294.5,"v":18.6}
{"ts":1667494620000,"o":20294.5,"h":20295,"l":20294.5,"c":20295,"v":8.218}
{"ts":1667494680000,"o":20295,"h":20295,"l":20284.5,"c":20284.5,"v":128.704}
{"ts":1667494740000,"o":20284.5,"h":20285,"l":20284.5,"c":20284.5,"v":22.106}
{"ts":1667494800000,"o":20284.5,"h":20290.5,"l":20284.5,"c":20290,"v":42.678}
{"ts":1667494860000,"o":20290,"h":20290.5,"l":20284.5,"c":20284.5,"v":13.107}
{"ts":1667494920000,"o":20284.5,"h":20284.5,"l":20278.5,"c":20279,"v":53.213}
{"ts":1667494980000,"o":20279,"h":20280,"l":20276.5,"c":20276.5,"v":23.947}
{"ts":1667495040000,"o":20276.5,"h":20284.5,"l":20275.5,"c":20275.5,"v":98.847}
{"ts":1667495100000,"o":20275.5,"h":20276,"l":20275.5,"c":20275.5,"v":44.678}
{"ts":1667495160000,"o":20275.5,"h":20276,"l":20275.5,"c":20275.5,"v":10.845}
{"ts":1667495220000,"o":20275.5,"h":20276,"l":20263.5,"c":20263.5,"v":119.627}
{"ts":1667495280000,"o":20263.5,"h":20275,"l":20263.5,"c":20274.5,"v":38.781}
{"ts":1667495340000,"o":20274.5,"h":20280,"l":20274.5,"c":20280,"v":24.312}
{"ts":1667495400000,"o":20280,"h":20280,"l":20268,"c":20268,"v":23.974}
{"ts":1667495460000,"o":20268,"h":20268.5,"l":20265,"c":20265,"v":15.847}
{"ts":1667495520000,"o":20265,"h":20265.5,"l":20255,"c":20258,"v":81.982}
{"ts":1667495580000,"o":20258,"h":20259.5,"l":20257.5,"c":20259,"v":21.422}
{"ts":1667495640000,"o":20259,"h":20260,"l":20259,"c":20259.5,"v":23.873}
{"ts":1667495700000,"o":20259.5,"h":20277,"l":20259.5,"c":20270,"v":84.155}
{"ts":1667495760000,"o":20270,"h":20276.5,"l":20269.5,"c":20272.5,"v":34.056}
{"ts":1667495820000,"o":20272.5,"h":20273.5,"l":20265.5,"c":20273.5,"v":12.107}
{"ts":1667495880000,"o":20273.5,"h":20275.5,"l":20262,"c":20262,"v":19.153}
{"ts":1667495940000,"o":20262,"h":20262.5,"l":20258,"c":20258.5,"v":21.73}
{"ts":1667496000000,"o":20258.5,"h":20258.5,"l":20251.5,"c":20252,"v":43.331}
{"ts":1667496060000,"o":20252,"h":20252,"l":20245.5,"c":20246,"v":69.738}
{"ts":1667496120000,"o":20246,"h":20246,"l":20245.5,"c":20245.5,"v":38.79}
{"ts":1667496180000,"o":20245.5,"h":20246,"l":20242,"c":20242.5,"v":60.578}
{"ts":1667496240000,"o":20242.5,"h":20242.5,"l":20233,"c":20233.5,"v":47.977}
{"ts":1667496300000,"o":20233.5,"h":20233.5,"l":20226.5,"c":20226.5,"v":67.865}
{"ts":1667496360000,"o":20226.5,"h":20226.5,"l":20224,"c":20224.5,"v":83.479}
{"ts":1667496420000,"o":20224.5,"h":20232,"l":20224,"c":20232,"v":64.977}
{"ts":1667496480000,"o":20232,"h":20235.5,"l":20230.5,"c":20231,"v":97.956}
{"ts":1667496540000,"o":20231,"h":20231,"l":20223.5,"c":20230,"v":124.268}
{"ts":1667496600000,"o":20230,"h":20230.5,"l":20230,"c":20230,"v":14.095}
{"ts":1667496660000,"o":20230,"h":20230.5,"l":20230,"c":20230.5,"v":69.59}
{"ts":1667496720000,"o":20230.5,"h":20230.5,"l":20227,"c":20227.5,"v":32.054}
{"ts":1667496780000,"o":20227.5,"h":20227.5,"l":20215,"c":20215.5,"v":78.238}
{"ts":1667496840000,"o":20215.5,"h":20215.5,"l":20215,"c":20215.5,"v":62.453}
{"ts":1667496900000,"o":20215.5,"h":20215.5,"l":20215,"c":20215,"v":16.939}
{"ts":1667496960000,"o":20215,"h":20218.5,"l":20215,"c":20217.5,"v":54.242}
{"ts":1667497020000,"o":20217.5,"h":20218,"l":20215,"c":20215.5,"v":21.04}
{"ts":1667497080000,"o":20215.5,"h":20215.5,"l":20215,"c":20215,"v":14.239}
{"ts":1667497140000,"o":20215,"h":20220.5,"l":20215,"c":20220.5,"v":28.562}
{"ts":1667497200000,"o":20220.5,"h":20229,"l":20220,"c":20229,"v":19.408}
{"ts":1667497260000,"o":20229,"h":20229,"l":20228.5,"c":20229,"v":8.823}
{"ts":1667497320000,"o":20229,"h":20229,"l":20224,"c":20224.5,"v":25.424}
{"ts":1667497380000,"o":20224.5,"h":20224.5,"l":20224,"c":20224,"v":11.835}
{"ts":1667497440000,"o":20224,"h":20224.5,"l":20224,"c":20224,"v":14.934}
{"ts":1667497500000,"o":20224,"h":20224.5,"l":20223,"c":20223.5,"v":6.633}
{"ts":1667497560000,"o":20223.5,"h":20234,"l":20222.5,"c":20233.5,"v":32.385}
{"ts":1667497620000,"o":20233.5,"h":20245,"l":20233.5,"c":20244.5,"v":101.382}
{"ts":1667497680000,"o":20244.5,"h":20245,"l":20244.5,"c":20245,"v":12.286}
{"ts":1667497740000,"o":20245,"h":20245,"l":20238,"c":20238.5,"v":34.51}
{"ts":1667497800000,"o":20238.5,"h":20238.5,"l":20235.5,"c":20236,"v":9.241}
{"ts":1667497860000,"o":20236,"h":20236,"l":20226,"c":20226.5,"v":38.784}
{"ts":1667497920000,"o":20226.5,"h":20226.5,"l":20219,"c":20219.5,"v":24.209}
{"ts":1667497980000,"o":20219.5,"h":20231,"l":20219,"c":20231,"v":47.696}
{"ts":1667498040000,"o":20231,"h":20235,"l":20230.5,"c":20235,"v":21.374}
{"ts":1667498100000,"o":20235,"h":20235,"l":20234.5,"c":20235,"v":7.514}
{"ts":1667498160000,"o":20235,"h":20235.5,"l":20227,"c":20227,"v":26.349}
{"ts":1667498220000,"o":20227,"h":20227,"l":20219.5,"c":20220,"v":16.979}
{"ts":1667498280000,"o":20220,"h":20220,"l":20219.5,"c":20220,"v":29.326}
{"ts":1667498340000,"o":20220,"h":20220,"l":20218,"c":20219.5,"v":19.907}
{"ts":1667498400000,"o":20219.5,"h":20224,"l":20217,"c":20223.5,"v":18.742}
{"ts":1667498460000,"o":20223.5,"h":20229,"l":20218,"c":20218,"v":38.884}
{"ts":1667498520000,"o":20218,"h":20226.5,"l":20218,"c":20219.5,"v":54.476}
{"ts":1667498580000,"o":20219.5,"h":20219.5,"l":20205,"c":20205.5,"v":74.095}
{"ts":1667498640000,"o":20205.5,"h":20205.5,"l":20200,"c":20200.5,"v":143.595}
{"ts":1667498700000,"o":20200.5,"h":20203.5,"l":20200,"c":20201.5,"v":36.769}
{"ts":1667498760000,"o":20201.5,"h":20212,"l":20201,"c":20212,"v":31.744}
{"ts":1667498820000,"o":20212,"h":20214,"l":20211.5,"c":20214,"v":22.6}
{"ts":1667498880000,"o":20214,"h":20215,"l":20213.5,"c":20214.5,"v":48.903}
{"ts":1667498940000,"o":20214.5,"h":20215,"l":20214.5,"c":20215,"v":4.601}
{"ts":1667499000000,"o":20215,"h":20215,"l":20186,"c":20190.5,"v":213.677}
{"ts":1667499060000,"o":20190.5,"h":20191,"l":20176,"c":20176.5,"v":135.188}
{"ts":1667499120000,"o":20176.5,"h":20176.5,"l":20172,"c":20172.5,"v":77.094}
{"ts":1667499180000,"o":20172.5,"h":20180,"l":20172,"c":20180,"v":89.769}
{"ts":1667499240000,"o":20180,"h":20190,"l":20179.5,"c":20189.5,"v":65.987}
{"ts":1667499300000,"o":20189.5,"h":20190,"l":20189.5,"c":20189.5,"v":44.054}
{"ts":1667499360000,"o":20189.5,"h":20194.5,"l":20189.5,"c":20194.5,"v":32.984}
{"ts":1667499420000,"o":20194.5,"h":20201,"l":20194,"c":20201,"v":28.998}
{"ts":1667499480000,"o":20201,"h":20201,"l":20197.5,"c":20198,"v":17.73}
{"ts":1667499540000,"o":20198,"h":20206,"l":20197.5,"c":20206,"v":40.756}
{"ts":1667499600000,"o":20206,"h":20223.5,"l":20205.5,"c":20223.5,"v":97.007}
{"ts":1667499660000,"o":20223.5,"h":20227,"l":20223.5,"c":20226.5,"v":44.732}
{"ts":1667499720000,"o":20226.5,"h":20231.5,"l":20226.5,"c":20231.5,"v":30.806}
{"ts":1667499780000,"o":20231.5,"h":20231.5,"l":20231,"c":20231.5,"v":35.688}
{"ts":1667499840000,"o":20231.5,"h":20231.5,"l":20231,"c":20231,"v":6.263}
{"ts":1667499900000,"o":20231,"h":20231.5,"l":20231,"c":20231.5,"v":15.24}
{"ts":1667499960000,"o":20231.5,"h":20231.5,"l":20226.5,"c":20227,"v":56.179}
{"ts":1667500020000,"o":20227,"h":20236.5,"l":20226.5,"c":20234.5,"v":60.689}
{"ts":1667500080000,"o":20234.5,"h":20234.5,"l":20232,"c":20233.5,"v":9.506}
{"ts":1667500140000,"o":20233.5,"h":20238,"l":20233.5,"c":20238,"v":37.838}
{"ts":1667500200000,"o":20238,"h":20238,"l":20233.5,"c":20234,"v":15.261}
{"ts":1667500260000,"o":20234,"h":20234,"l":20222,"c":20222,"v":35.977}
{"ts":1667500320000,"o":20222,"h":20242.5,"l":20222,"c":20242.5,"v":47.614}
{"ts":1667500380000,"o":20242.5,"h":20242.5,"l":20237.5,"c":20237.5,"v":23.033}
{"ts":1667500440000,"o":20237.5,"h":20238,"l":20234,"c":20234,"v":17.028}
{"ts":1667500500000,"o":20234,"h":20234.5,"l":20234,"c":20234,"v":3.55}
{"ts":1667500560000,"o":20234,"h":20235,"l":20234,"c":20234.5,"v":14.878}
{"ts":1667500620000,"o":20234.5,"h":20234.5,"l":20224.5,"c":20224.5,"v":18.037}
{"ts":1667500680000,"o":20224.5,"h":20225,"l":20221,"c":20221.5,"v":12.625}
{"ts":1667500740000,"o":20221.5,"h":20221.5,"l":20221,"c":20221,"v":4.95}
{"ts":1667500800000,"o":20221,"h":20222,"l":20221,"c":20221.5,"v":6.332}
{"ts":1667500860000,"o":20221.5,"h":20222,"l":20221.5,"c":20221.5,"v":3.304}
{"ts":1667500920000,"o":20221.5,"h":20222,"l":20221.5,"c":20221.5,"v":1.874}
{"ts":1667500980000,"o":20221.5,"h":20222,"l":20221.5,"c":20222,"v":4.373}
{"ts":1667501040000,"o":20222,"h":20222,"l":20220,"c":20220.5,"v":20.582}
{"ts":1667501100000,"o":20220.5,"h":20224.5,"l":20220.5,"c":20224,"v":18.563}
{"ts":1667501160000,"o":20224,"h":20236,"l":20224,"c":20235.5,"v":7.685}
{"ts":1667501220000,"o":20235.5,"h":20239.5,"l":20235.5,"c":20239,"v":24.96}
{"ts":1667501280000,"o":20239,"h":20240,"l":20239,"c":20240,"v":11.331}
{"ts":1667501340000,"o":20240,"h":20240,"l":20239.5,"c":20240,"v":7.537}
{"ts":1667501400000,"o":20240,"h":20240,"l":20239.5,"c":20240,"v":32.873}
{"ts":1667501460000,"o":20240,"h":20240,"l":20239.5,"c":20240,"v":3.325}
{"ts":1667501520000,"o":20240,"h":20242.5,"l":20239.5,"c":20242.5,"v":9.47}
{"ts":1667501580000,"o":20242.5,"h":20242.5,"l":20242,"c":20242,"v":5.638}
{"ts":1667501640000,"o":20242,"h":20243,"l":20242,"c":20242.5,"v":15.617}
{"ts":1667501700000,"o":20242.5,"h":20243,"l":20241,"c":20241.5,"v":75.427}
{"ts":1667501760000,"o":20241.5,"h":20241.5,"l":20241,"c":20241.5,"v":16.053}
{"ts":1667501820000,"o":20241.5,"h":20254.5,"l":20241,"c":20254.5,"v":67.578}
{"ts":1667501880000,"o":20254.5,"h":20254.5,"l":20243.5,"c":20244,"v":51.793}
{"ts":1667501940000,"o":20244,"h":20244,"l":20237,"c":20237.5,"v":38.17}
{"ts":1667502000000,"o":20237.5,"h":20237.5,"l":20237,"c":20237.5,"v":8.736}
{"ts":1667502060000,"o":20237.5,"h":20237.5,"l":20237,"c":20237.5,"v":13.276}
{"ts":1667502120000,"o":20237.5,"h":20237.5,"l":20237,"c":20237.5,"v":11.888}
{"ts":1667502180000,"o":20237.5,"h":20237.5,"l":20228.5,"c":20231.5,"v":43.753}
{"ts":1667502240000,"o":20231.5,"h":20232,"l":20231.5,"c":20232,"v":10.945}
{"ts":1667502300000,"o":20232,"h":20237.5,"l":20231.5,"c":20233,"v":42.078}
{"ts":1667502360000,"o":20233,"h":20233.5,"l":20233,"c":20233,"v":7.269}
{"ts":1667502420000,"o":20233,"h":20233.5,"l":20230,"c":20230.5,"v":10.609}
{"ts":1667502480000,"o":20230.5,"h":20237,"l":20230,"c":20236.5,"v":12.581}
{"ts":1667502540000,"o":20236.5,"h":20245,"l":20236.5,"c":20240,"v":34.608}
{"ts":1667502600000,"o":20240,"h":20240,"l":20231.5,"c":20237.5,"v":20.426}
{"ts":1667502660000,"o":20237.5,"h":20237.5,"l":20233,"c":20235,"v":2.117}
{"ts":1667502720000,"o":20235,"h":20244,"l":20235,"c":20244,"v":43.997}
{"ts":1667502780000,"o":20244,"h":20244,"l":20233,"c":20233,"v":5.801}
{"ts":1667502840000,"o":20233,"h":20233.5,"l":20233,"c":20233.5,"v":4.462}
{"ts":1667502900000,"o":20233.5,"h":20233.5,"l":20233,"c":20233,"v":5.559}
{"ts":1667502960000,"o":20233,"h":20233.5,"l":20233,"c":20233,"v":7.42}
{"ts":1667503020000,"o":20233,"h":20233.5,"l":20233,"c":20233.5,"v":5.169}
{"ts":1667503080000,"o":20233.5,"h":20233.5,"l":20230,"c":20230.5,"v":8.131}
{"ts":1667503140000,"o":20230.5,"h":20230.5,"l":20225,"c":20225,"v":66.626}
{"ts":1667503200000,"o":20225,"h":20233.5,"l":20225,"c":20233,"v":7.926}
{"ts":1667503260000,"o":20233,"h":20244.5,"l":20233,"c":20237.5,"v":58.453}
{"ts":1667503320000,"o":20237.5,"h":20241.5,"l":20237.5,"c":20241.5,"v":6.334}
{"ts":1667503380000,"o":20241.5,"h":20241.5,"l":20234,"c":20234.5,"v":12.235}
{"ts":1667503440000,"o":20234.5,"h":20234.5,"l":20234,"c":20234,"v":1.434}
{"ts":1667503500000,"o":20234,"h":20234.5,"l":20234,"c":20234,"v":3.095}
{"ts":1667503560000,"o":20234,"h":20243.5,"l":20234,"c":20243,"v":17.718}
{"ts":1667503620000,"o":20243,"h":20246,"l":20243,"c":20245.5,"v":21.678}
{"ts":1667503680000,"o":20245.5,"h":20246,"l":20240,"c":20240,"v":3.286}
{"ts":1667503740000,"o":20240,"h":20246,"l":20240,"c":20246,"v":83.445}
{"ts":1667503800000,"o":20246,"h":20247.5,"l":20245.5,"c":20247.5,"v":11.299}
{"ts":1667503860000,"o":20247.5,"h":20248,"l":20247,"c":20248,"v":12.036}
{"ts":1667503920000,"o":20248,"h":20258.5,"l":20247.5,"c":20258.5,"v":35.029}
{"ts":1667503980000,"o":20258.5,"h":20260.5,"l":20258.5,"c":20260.5,"v":36.683}
{"ts":1667504040000,"o":20260.5,"h":20262.5,"l":20260,"c":20262,"v":9.191}
{"ts":1667504100000,"o":20262,"h":20262.5,"l":20260,"c":20260.5,"v":19.928}
{"ts":1667504160000,"o":20260.5,"h":20260.5,"l":20242,"c":20242.5,"v":59.431}
{"ts":1667504220000,"o":20242.5,"h":20242.5,"l":20242,"c":20242.5,"v":7.121}
{"ts":1667504280000,"o":20242.5,"h":20242.5,"l":20242,"c":20242,"v":4.334}
{"ts":1667504340000,"o":20242,"h":20242.5,"l":20242,"c":20242,"v":3.715}
{"ts":1667504400000,"o":20242,"h":20242.5,"l":20242,"c":20242.5,"v":31.266}
{"ts":1667504460000,"o":20242.5,"h":20242.5,"l":20242,"c":20242,"v":22.413}
{"ts":1667504520000,"o":20242,"h":20242.5,"l":20242,"c":20242.5,"v":14.045}
{"ts":1667504580000,"o":20242.5,"h":20242.5,"l":20240.5,"c":20240.5,"v":13.552}
{"ts":1667504640000,"o":20240.5,"h":20241,"l":20240.5,"c":20240.5,"v":3.851}
{"ts":1667504700000,"o":20240.5,"h":20241,"l":20240.5,"c":20240.5,"v":29.692}
{"ts":1667504760000,"o":20240.5,"h":20241,"l":20233,"c":20233.5,"v":26.615}
{"ts":1667504820000,"o":20233.5,"h":20233.5,"l":20230,"c":20230,"v":94.645}
{"ts":1667504880000,"o":20230,"h":20232.5,"l":20229,"c":20232.5,"v":23.908}
{"ts":1667504940000,"o":20232.5,"h":20232.5,"l":20232,"c":20232,"v":4.631}
{"ts":1667505000000,"o":20232,"h":20232.5,"l":20230,"c":20230.5,"v":6.161}
{"ts":1667505060000,"o":20230.5,"h":20230.5,"l":20228.5,"c":20228.5,"v":13.928}
{"ts":1667505120000,"o":20228.5,"h":20229,"l":20228.5,"c":20228.5,"v":10.357}
{"ts":1667505180000,"o":20228.5,"h":20229,"l":20228.5,"c":20228.5,"v":6.362}
{"ts":1667505240000,"o":20228.5,"h":20230,"l":20228.5,"c":20230,"v":7.669}
{"ts":1667505300000,"o":20230,"h":20230,"l":20229,"c":20229.5,"v":11.973}
{"ts":1667505360000,"o":20229.5,"h":20229.5,"l":20228,"c":20228.5,"v":22.245}
{"ts":1667505420000,"o":20228.5,"h":20228.5,"l":20226.5,"c":20227,"v":37.664}
{"ts":1667505480000,"o":20227,"h":20238,"l":20226.5,"c":20237.5,"v":193.588}
{"ts":1667505540000,"o":20237.5,"h":20250,"l":20237.5,"c":20249.5,"v":42.874}
{"ts":1667505600000,"o":20249.5,"h":20255.5,"l":20245.5,"c":20245.5,"v":71.242}
{"ts":1667505660000,"o":20245.5,"h":20246,"l":20239.5,"c":20240,"v":53.3}
{"ts":1667505720000,"o":20240,"h":20240,"l":20231,"c":20231.5,"v":19.897}
{"ts":1667505780000,"o":20231.5,"h":20231.5,"l":20219.5,"c":20220,"v":26.069}
{"ts":1667505840000,"o":20220,"h":20220,"l":20219.5,"c":20220,"v":20.451}
{"ts":1667505900000,"o":20220,"h":20220,"l":20219.5,"c":20220,"v":10.355}
{"ts":1667505960000,"o":20220,"h":20220,"l":20219.5,"c":20219.5,"v":13.89}
{"ts":1667506020000,"o":20219.5,"h":20220,"l":20219.5,"c":20219.5,"v":16.526}
{"ts":1667506080000,"o":20219.5,"h":20227,"l":20219.5,"c":20227,"v":90.175}
{"ts":1667506140000,"o":20227,"h":20227,"l":20226.5,"c":20227,"v":15.1}
{"ts":1667506200000,"o":20227,"h":20227,"l":20215,"c":20215,"v":90.755}
{"ts":1667506260000,"o":20215,"h":20215.5,"l":20215,"c":20215,"v":10.665}
{"ts":1667506320000,"o":20215,"h":20219.5,"l":20215,"c":20219.5,"v":57.091}
{"ts":1667506380000,"o":20219.5,"h":20219.5,"l":20219,"c":20219,"v":5.737}
{"ts":1667506440000,"o":20219,"h":20219.5,"l":20219,"c":20219.5,"v":2.519}
{"ts":1667506500000,"o":20219.5,"h":20219.5,"l":20219,"c":20219,"v":1.228}
{"ts":1667506560000,"o":20219,"h":20219.5,"l":20218,"c":20218.5,"v":7.191}
{"ts":1667506620000,"o":20218.5,"h":20218.5,"l":20212,"c":20217.5,"v":44.802}
{"ts":1667506680000,"o":20217.5,"h":20221,"l":20217,"c":20221,"v":16.525}
{"ts":1667506740000,"o":20221,"h":20230,"l":20220.5,"c":20230,"v":17.057}
{"ts":1667506800000,"o":20230,"h":20230,"l":20229.5,"c":20230,"v":12.432}
{"ts":1667506860000,"o":20230,"h":20230,"l":20229.5,"c":20229.5,"v":6.152}
{"ts":1667506920000,"o":20229.5,"h":20230,"l":20221.5,"c":20221.5,"v":40.726}
{"ts":1667506980000,"o":20221.5,"h":20223.5,"l":20221.5,"c":20223,"v":5.426}
{"ts":1667507040000,"o":20223,"h":20230,"l":20223,"c":20229.5,"v":5.776}
{"ts":1667507100000,"o":20229.5,"h":20231,"l":20229.5,"c":20230.5,"v":4.669}
{"ts":1667507160000,"o":20230.5,"h":20233,"l":20230.5,"c":20232.5,"v":53.524}
{"ts":1667507220000,"o":20232.5,"h":20233,"l":20229.5,"c":20230,"v":3.664}
{"ts":1667507280000,"o":20230,"h":20230,"l":20226.5,"c":20227,"v":88.433}
{"ts":1667507340000,"o":20227,"h":20227,"l":20225,"c":20225.5,"v":3.492}
{"ts":1667507400000,"o":20225.5,"h":20225.5,"l":20222,"c":20222,"v":65.695}
{"ts":1667507460000,"o":20222,"h":20224,"l":20222,"c":20223.5,"v":17.357}
{"ts":1667507520000,"o":20223.5,"h":20226.5,"l":20223.5,"c":20226,"v":17.075}
{"ts":1667507580000,"o":20226,"h":20226.5,"l":20226,"c":20226,"v":14.061}
{"ts":1667507640000,"o":20226,"h":20227,"l":20226,"c":20226.5,"v":29.126}
{"ts":1667507700000,"o":20226.5,"h":20227,"l":20226.5,"c":20226.5,"v":7.643}
{"ts":1667507760000,"o":20226.5,"h":20230,"l":20226.5,"c":20229.5,"v":49.964}
{"ts":1667507820000,"o":20229.5,"h":20231.5,"l":20229.5,"c":20231.5,"v":19.4}
{"ts":1667507880000,"o":20231.5,"h":20231.5,"l":20231,"c":20231.5,"v":8.374}
{"ts":1667507940000,"o":20231.5,"h":20231.5,"l":20231,"c":20231,"v":3.235}
{"ts":1667508000000,"o":20231,"h":20234.5,"l":20231,"c":20234.5,"v":5.031}
{"ts":1667508060000,"o":20234.5,"h":20235,"l":20226,"c":20226,"v":59.606}
{"ts":1667508120000,"o":20226,"h":20226.5,"l":20226,"c":20226.5,"v":4.076}
{"ts":1667508180000,"o":20226.5,"h":20226.5,"l":20221,"c":20221,"v":11.954}
{"ts":1667508240000,"o":20221,"h":20221.5,"l":20211,"c":20213.5,"v":23.929}
{"ts":1667508300000,"o":20213.5,"h":20217,"l":20213.5,"c":20216.5,"v":6.417}
{"ts":1667508360000,"o":20216.5,"h":20221.5,"l":20216.5,"c":20221,"v":2.973}
{"ts":1667508420000,"o":20221,"h":20225,"l":20221,"c":20224.5,"v":17.641}
{"ts":1667508480000,"o":20224.5,"h":20225,"l":20224.5,"c":20224.5,"v":5.291}
{"ts":1667508540000,"o":20224.5,"h":20225,"l":20224.5,"c":20225,"v":2.384}
{"ts":1667508600000,"o":20225,"h":20233,"l":20224.5,"c":20233,"v":83.521}
{"ts":1667508660000,"o":20233,"h":20233,"l":20232.5,"c":20233,"v":7.336}
{"ts":1667508720000,"o":20233,"h":20233,"l":20232.5,"c":20232.5,"v":4.697}
{"ts":1667508780000,"o":20232.5,"h":20233,"l":20232.5,"c":20232.5,"v":3.229}
{"ts":1667508840000,"o":20232.5,"h":20233,"l":20232.5,"c":20233,"v":3.358}
{"ts":1667508900000,"o":20233,"h":20233,"l":20227,"c":20227.5,"v":31.31}
{"ts":1667508960000,"o":20227.5,"h":20236,"l":20227,"c":20235.5,"v":12.947}
{"ts":1667509020000,"o":20235.5,"h":20236,"l":20229.5,"c":20230,"v":13.601}
{"ts":1667509080000,"o":20230,"h":20230,"l":20229.5,"c":20229.5,"v":8.223}
{"ts":1667509140000,"o":20229.5,"h":20230,"l":20226,"c":20226,"v":43.277}
{"ts":1667509200000,"o":20226,"h":20226.5,"l":20226,"c":20226,"v":4.455}
{"ts":1667509260000,"o":20226,"h":20226.5,"l":20226,"c":20226,"v":9.063}
{"ts":1667509320000,"o":20226,"h":20229.5,"l":20226,"c":20229.5,"v":34.825}
{"ts":1667509380000,"o":20229.5,"h":20233,"l":20229,"c":20232.5,"v":6.088}
{"ts":1667509440000,"o":20232.5,"h":20233,"l":20232.5,"c":20233,"v":2.317}
{"ts":1667509500000,"o":20233,"h":20233,"l":20232.5,"c":20233,"v":28.734}
{"ts":1667509560000,"o":20233,"h":20233,"l":20232.5,"c":20232.5,"v":10.204}
{"ts":1667509620000,"o":20232.5,"h":20233,"l":20232.5,"c":20232.5,"v":5.278}
{"ts":1667509680000,"o":20232.5,"h":20233,"l":20232.5,"c":20232.5,"v":2.16}
{"ts":1667509740000,"o":20232.5,"h":20233,"l":20232.5,"c":20233,"v":7.792}
{"ts":1667509800000,"o":20233,"h":20233,"l":20232.5,"c":20233,"v":10.652}
{"ts":1667509860000,"o":20233,"h":20233,"l":20232.5,"c":20232.5,"v":17.552}
{"ts":1667509920000,"o":20232.5,"h":20233,"l":20232.5,"c":20232.5,"v":9.854}
{"ts":1667509980000,"o":20232.5,"h":20233,"l":20232.5,"c":20233,"v":43.643}
{"ts":1667510040000,"o":20233,"h":20234,"l":20232.5,"c":20233.5,"v":18.87}
{"ts":1667510100000,"o":20233.5,"h":20238,"l":20233.5,"c":20238,"v":6.123}
{"ts":1667510160000,"o":20238,"h":20240.5,"l":20237.5,"c":20240.5,"v":9.861}
{"ts":1667510220000,"o":20240.5,"h":20242,"l":20240,"c":20242,"v":8.233}
{"ts":1667510280000,"o":20242,"h":20242,"l":20241.5,"c":20242,"v":24.357}
{"ts":1667510340000,"o":20242,"h":20243,"l":20241.5,"c":20243,"v":6.072}
{"ts":1667510400000,"o":20243,"h":20244,"l":20242.5,"c":20243.5,"v":10.756}
{"ts":1667510460000,"o":20243.5,"h":20246,"l":20243.5,"c":20245.5,"v":11.278}
{"ts":1667510520000,"o":20245.5,"h":20255,"l":20245.5,"c":20250,"v":142.346}
{"ts":1667510580000,"o":20250,"h":20250,"l":20245,"c":20247.5,"v":66.608}
{"ts":1667510640000,"o":20247.5,"h":20248,"l":20247.5,"c":20248,"v":9.571}
{"ts":1667510700000,"o":20248,"h":20248,"l":20247.5,"c":20248,"v":8.409}
{"ts":1667510760000,"o":20248,"h":20248,"l":20247.5,"c":20247.5,"v":12.452}
{"ts":1667510820000,"o":20247.5,"h":20248,"l":20247.5,"c":20248,"v":1.907}
{"ts":1667510880000,"o":20248,"h":20250,"l":20247.5,"c":20249.5,"v":34.081}
{"ts":1667510940000,"o":20249.5,"h":20250,"l":20249.5,"c":20250,"v":2.896}
{"ts":1667511000000,"o":20250,"h":20250,"l":20249.5,"c":20249.5,"v":3.196}
{"ts":1667511060000,"o":20249.5,"h":20250,"l":20243.5,"c":20245.5,"v":13.688}
{"ts":1667511120000,"o":20245.5,"h":20245.5,"l":20242.5,"c":20242.5,"v":5.168}
{"ts":1667511180000,"o":20242.5,"h":20243,"l":20237.5,"c":20238,"v":16.994}
{"ts":1667511240000,"o":20238,"h":20238,"l":20237,"c":20237.5,"v":6.563}
{"ts":1667511300000,"o":20237.5,"h":20237.5,"l":20228,"c":20230,"v":92.116}
{"ts":1667511360000,"o":20230,"h":20230,"l":20227.5,"c":20228,"v":13.597}
{"ts":1667511420000,"o":20228,"h":20228,"l":20216.5,"c":20220,"v":76.586}
{"ts":1667511480000,"o":20220,"h":20229,"l":20219.5,"c":20228.5,"v":58.715}
{"ts":1667511540000,"o":20228.5,"h":20234,"l":20228.5,"c":20234,"v":4.544}
{"ts":1667511600000,"o":20234,"h":20240.5,"l":20233.5,"c":20240.5,"v":18.497}
{"ts":1667511660000,"o":20240.5,"h":20241.5,"l":20240,"c":20241.5,"v":3.508}
{"ts":1667511720000,"o":20241.5,"h":20241.5,"l":20241,"c":20241.5,"v":14.556}
{"ts":1667511780000,"o":20241.5,"h":20241.5,"l":20241,"c":20241.5,"v":14.655}
{"ts":1667511840000,"o":20241.5,"h":20250,"l":20241,"c":20249.5,"v":33.56}
{"ts":1667511900000,"o":20249.5,"h":20250,"l":20249.5,"c":20249.5,"v":5.432}
{"ts":1667511960000,"o":20249.5,"h":20250,"l":20249.5,"c":20249.5,"v":9.825}
{"ts":1667512020000,"o":20249.5,"h":20250.5,"l":20249.5,"c":20250,"v":17.735}
{"ts":1667512080000,"o":20250,"h":20250.5,"l":20250,"c":20250,"v":8.528}
{"ts":1667512140000,"o":20250,"h":20250.5,"l":20250,"c":20250,"v":6.34}
{"ts":1667512200000,"o":20250,"h":20250.5,"l":20250,"c":20250,"v":7.609}
{"ts":1667512260000,"o":20250,"h":20250.5,"l":20250,"c":20250.5,"v":21.948}
{"ts":1667512320000,"o":20250.5,"h":20250.5,"l":20250,"c":20250,"v":4.39}
{"ts":1667512380000,"o":20250,"h":20250.5,"l":20250,"c":20250,"v":16.577}
{"ts":1667512440000,"o":20250,"h":20250.5,"l":20250,"c":20250.5,"v":9.517}
{"ts":1667512500000,"o":20250.5,"h":20250.5,"l":20250,"c":20250.5,"v":12.298}
{"ts":1667512560000,"o":20250.5,"h":20250.5,"l":20250,"c":20250.5,"v":9.032}
{"ts":1667512620000,"o":20250.5,"h":20250.5,"l":20250,"c":20250.5,"v":3.648}
{"ts":1667512680000,"o":20250.5,"h":20250.5,"l":20250,"c":20250,"v":4.647}
{"ts":1667512740000,"o":20250,"h":20250.5,"l":20250,"c":20250.5,"v":0.907}
{"ts":1667512800000,"o":20250.5,"h":20250.5,"l":20250,"c":20250.5,"v":7.116}
{"ts":1667512860000,"o":20250.5,"h":20250.5,"l":20250,"c":20250,"v":11.199}
{"ts":1667512920000,"o":20250,"h":20256,"l":20250,"c":20253,"v":38.062}
{"ts":1667512980000,"o":20253,"h":20256,"l":20240.5,"c":20240.5,"v":44.18}
{"ts":1667513040000,"o":20240.5,"h":20240.5,"l":20231,"c":20233.5,"v":23.983}
{"ts":1667513100000,"o":20233.5,"h":20235,"l":20231.5,"c":20234.5,"v":33.532}
{"ts":1667513160000,"o":20234.5,"h":20235,"l":20234.5,"c":20235,"v":7.407}
{"ts":1667513220000,"o":20235,"h":20235,"l":20234.5,"c":20235,"v":5.056}
{"ts":1667513280000,"o":20235,"h":20235,"l":20234.5,"c":20235,"v":4.737}
{"ts":1667513340000,"o":20235,"h":20235,"l":20230,"c":20230.5,"v":19.212}
{"ts":1667513400000,"o":20230.5,"h":20230.5,"l":20220,"c":20222,"v":56.28}
{"ts":1667513460000,"o":20222,"h":20222,"l":20206.5,"c":20215,"v":98.68}
{"ts":1667513520000,"o":20215,"h":20215.5,"l":20209,"c":20212,"v":65.66}
{"ts":1667513580000,"o":20212,"h":20212,"l":20201,"c":20201,"v":197.082}
{"ts":1667513640000,"o":20201,"h":20210,"l":20201,"c":20209.5,"v":30.689}
{"ts":1667513700000,"o":20209.5,"h":20210,"l":20203.5,"c":20204,"v":27.989}
{"ts":1667513760000,"o":20204,"h":20207,"l":20190.5,"c":20190.5,"v":86.529}
{"ts":1667513820000,"o":20190.5,"h":20191,"l":20153,"c":20166,"v":709.039}
{"ts":1667513880000,"o":20166,"h":20174,"l":20160,"c":20164.5,"v":154.641}
{"ts":1667513940000,"o":20164.5,"h":20167.5,"l":20145,"c":20167,"v":330.687}
{"ts":1667514000000,"o":20167,"h":20174.5,"l":20162,"c":20162.5,"v":55.376}
{"ts":1667514060000,"o":20162.5,"h":20162.5,"l":20149.5,"c":20158,"v":76.048}
{"ts":1667514120000,"o":20158,"h":20182.5,"l":20157.5,"c":20182.5,"v":127.343}
{"ts":1667514180000,"o":20182.5,"h":20187,"l":20181,"c":20182,"v":49.239}
{"ts":1667514240000,"o":20182,"h":20193,"l":20182,"c":20192.5,"v":40.839}
{"ts":1667514300000,"o":20192.5,"h":20208.5,"l":20192.5,"c":20208,"v":53.512}
{"ts":1667514360000,"o":20208,"h":20217.5,"l":20206,"c":20217.5,"v":50.819}
{"ts":1667514420000,"o":20217.5,"h":20226,"l":20217.5,"c":20222,"v":40.44}
{"ts":1667514480000,"o":20222,"h":20225.5,"l":20220,"c":20220.5,"v":31.333}
{"ts":1667514540000,"o":20220.5,"h":20220.5,"l":20214.5,"c":20215,"v":20.119}
{"ts":1667514600000,"o":20215,"h":20215,"l":20208,"c":20212.5,"v":64.185}
{"ts":1667514660000,"o":20212.5,"h":20212.5,"l":20203.5,"c":20204,"v":35.282}
{"ts":1667514720000,"o":20204,"h":20204,"l":20188.5,"c":20195,"v":129.489}
{"ts":1667514780000,"o":20195,"h":20199,"l":20188.5,"c":20198.5,"v":45.388}
{"ts":1667514840000,"o":20198.5,"h":20199,"l":20198.5,"c":20198.5,"v":13.766}
{"ts":1667514900000,"o":20198.5,"h":20199,"l":20197,"c":20197.5,"v":7.898}
{"ts":1667514960000,"o":20197.5,"h":20197.5,"l":20175,"c":20180,"v":87.256}
{"ts":1667515020000,"o":20180,"h":20184.5,"l":20177.5,"c":20184.5,"v":53.185}
{"ts":1667515080000,"o":20184.5,"h":20191,"l":20184.5,"c":20191,"v":19.634}
{"ts":1667515140000,"o":20191,"h":20191,"l":20188,"c":20188.5,"v":35.211}
{"ts":1667515200000,"o":20188.5,"h":20188.5,"l":20188,"c":20188,"v":12.214}
{"ts":1667515260000,"o":20188,"h":20188.5,"l":20188,"c":20188,"v":4.504}
{"ts":1667515320000,"o":20188,"h":20200.5,"l":20188,"c":20200,"v":28.663}
{"ts":1667515380000,"o":20200,"h":20200,"l":20199.5,"c":20200,"v":6.238}
{"ts":1667515440000,"o":20200,"h":20201.5,"l":20199.5,"c":20201.5,"v":10.816}
{"ts":1667515500000,"o":20201.5,"h":20201.5,"l":20201,"c":20201.5,"v":7.293}
{"ts":1667515560000,"o":20201.5,"h":20201.5,"l":20200,"c":20200.5,"v":14.104}
{"ts":1667515620000,"o":20200.5,"h":20209.5,"l":20200,"c":20209,"v":34.423}
{"ts":1667515680000,"o":20209,"h":20213,"l":20208.5,"c":20212.5,"v":18.883}
{"ts":1667515740000,"o":20212.5,"h":20213,"l":20209,"c":20209.5,"v":35.357}
{"ts":1667515800000,"o":20209.5,"h":20209.5,"l":20200,"c":20200.5,"v":17.129}
{"ts":1667515860000,"o":20200.5,"h":20200.5,"l":20200,"c":20200.5,"v":14.314}
{"ts":1667515920000,"o":20200.5,"h":20200.5,"l":20192,"c":20192.5,"v":28.636}
{"ts":1667515980000,"o":20192.5,"h":20192.5,"l":20188.5,"c":20189,"v":19.857}
{"ts":1667516040000,"o":20189,"h":20189,"l":20185,"c":20185.5,"v":29.1}
{"ts":1667516100000,"o":20185.5,"h":20188,"l":20181,"c":20181.5,"v":50.874}
{"ts":1667516160000,"o":20181.5,"h":20181.5,"l":20175.5,"c":20176,"v":20.818}
{"ts":1667516220000,"o":20176,"h":20181.5,"l":20175.5,"c":20181.5,"v":51.848}
{"ts":1667516280000,"o":20181.5,"h":20181.5,"l":20178.5,"c":20179,"v":26.366}
{"ts":1667516340000,"o":20179,"h":20184.5,"l":20178.5,"c":20184.5,"v":21.161}
{"ts":1667516400000,"o":20184.5,"h":20197,"l":20176.5,"c":20196.5,"v":47.177}
{"ts":1667516460000,"o":20196.5,"h":20198,"l":20196.5,"c":20198,"v":27.533}
{"ts":1667516520000,"o":20198,"h":20210,"l":20194.5,"c":20206.5,"v":97.47}
{"ts":1667516580000,"o":20206.5,"h":20207,"l":20201,"c":20201.5,"v":17.099}
{"ts":1667516640000,"o":20201.5,"h":20204.5,"l":20200,"c":20204,"v":13.847}
{"ts":1667516700000,"o":20204,"h":20205,"l":20190.5,"c":20191,"v":38.257}
{"ts":1667516760000,"o":20191,"h":20191,"l":20187.5,"c":20191,"v":16.675}
{"ts":1667516820000,"o":20191,"h":20191,"l":20190.5,"c":20191,"v":7.958}
{"ts":1667516880000,"o":20191,"h":20191,"l":20190.5,"c":20190.5,"v":14.336}
{"ts":1667516940000,"o":20190.5,"h":20195,"l":20190.5,"c":20194.5,"v":11.935}
{"ts":1667517000000,"o":20194.5,"h":20195,"l":20186,"c":20186,"v":29.189}
{"ts":1667517060000,"o":20186,"h":20186.5,"l":20180,"c":20180.5,"v":8.495}
{"ts":1667517120000,"o":20180.5,"h":20180.5,"l":20180,"c":20180.5,"v":31.551}
{"ts":1667517180000,"o":20180.5,"h":20180.5,"l":20179.5,"c":20179.5,"v":6.991}
{"ts":1667517240000,"o":20179.5,"h":20180,"l":20165.5,"c":20166,"v":73.14}
{"ts":1667517300000,"o":20166,"h":20166,"l":20160,"c":20162,"v":38.148}
{"ts":1667517360000,"o":20162,"h":20162,"l":20155,"c":20155.5,"v":29.578}
{"ts":1667517420000,"o":20155.5,"h":20164,"l":20155,"c":20161.5,"v":142.35}
{"ts":1667517480000,"o":20161.5,"h":20163,"l":20161,"c":20162.5,"v":33.675}
{"ts":1667517540000,"o":20162.5,"h":20165,"l":20160,"c":20160.5,"v":40.321}
{"ts":1667517600000,"o":20160.5,"h":20164,"l":20160,"c":20164,"v":24.747}
{"ts":1667517660000,"o":20164,"h":20172,"l":20163.5,"c":20171.5,"v":42.275}
{"ts":1667517720000,"o":20171.5,"h":20175,"l":20171.5,"c":20174.5,"v":19.851}
{"ts":1667517780000,"o":20174.5,"h":20180.5,"l":20172,"c":20177,"v":68.638}
{"ts":1667517840000,"o":20177,"h":20177.5,"l":20177,"c":20177.5,"v":24.682}
{"ts":1667517900000,"o":20177.5,"h":20177.5,"l":20176.5,"c":20177,"v":33.459}
{"ts":1667517960000,"o":20177,"h":20177,"l":20174,"c":20174.5,"v":46.539}
{"ts":1667518020000,"o":20174.5,"h":20174.5,"l":20174,"c":20174,"v":8.89}
{"ts":1667518080000,"o":20174,"h":20174.5,"l":20171,"c":20171.5,"v":56.934}
{"ts":1667518140000,"o":20171.5,"h":20171.5,"l":20171,"c":20171,"v":11.393}
{"ts":1667518200000,"o":20171,"h":20179.5,"l":20171,"c":20179.5,"v":26.617}
{"ts":1667518260000,"o":20179.5,"h":20184,"l":20179,"c":20184,"v":32.287}
{"ts":1667518320000,"o":20184,"h":20184,"l":20183.5,"c":20183.5,"v":7.88}
{"ts":1667518380000,"o":20183.5,"h":20188,"l":20183.5,"c":20188,"v":27.058}
{"ts":1667518440000,"o":20188,"h":20188,"l":20175,"c":20179,"v":19.64}
{"ts":1667518500000,"o":20179,"h":20188.5,"l":20179,"c":20188.5,"v":15.778}
{"ts":1667518560000,"o":20188.5,"h":20198,"l":20188,"c":20197.5,"v":26.643}
{"ts":1667518620000,"o":20197.5,"h":20201.5,"l":20195.5,"c":20196,"v":43.51}
{"ts":1667518680000,"o":20196,"h":20196,"l":20195.5,"c":20196,"v":6.644}
{"ts":1667518740000,"o":20196,"h":20196,"l":20191.5,"c":20192,"v":4.339}
{"ts":1667518800000,"o":20192,"h":20192,"l":20187.5,"c":20188,"v":11.631}
{"ts":1667518860000,"o":20188,"h":20195,"l":20185,"c":20195,"v":12.021}
{"ts":1667518920000,"o":20195,"h":20195,"l":20194.5,"c":20195,"v":7.824}
{"ts":1667518980000,"o":20195,"h":20195,"l":20190.5,"c":20190.5,"v":3.321}
{"ts":1667519040000,"o":20190.5,"h":20191,"l":20190,"c":20190.5,"v":6.423}
{"ts":1667519100000,"o":20190.5,"h":20190.5,"l":20189.5,"c":20190,"v":51.575}
{"ts":1667519160000,"o":20190,"h":20190,"l":20189.5,"c":20190,"v":3.743}
{"ts":1667519220000,"o":20190,"h":20190,"l":20189.5,"c":20189.5,"v":8.443}
{"ts":1667519280000,"o":20189.5,"h":20190,"l":20189.5,"c":20189.5,"v":1.147}
{"ts":1667519340000,"o":20189.5,"h":20197,"l":20189.5,"c":20196.5,"v":55.446}
{"ts":1667519400000,"o":20196.5,"h":20200.5,"l":20191.5,"c":20192,"v":143.429}
{"ts":1667519460000,"o":20192,"h":20192,"l":20190,"c":20190.5,"v":18.029}
{"ts":1667519520000,"o":20190.5,"h":20195.5,"l":20190,"c":20195,"v":3.488}
{"ts":1667519580000,"o":20195,"h":20199.5,"l":20195,"c":20199,"v":16.795}
{"ts":1667519640000,"o":20199,"h":20199.5,"l":20199,"c":20199,"v":5.855}
{"ts":1667519700000,"o":20199,"h":20199.5,"l":20199,"c":20199.5,"v":1.639}
{"ts":1667519760000,"o":20199.5,"h":20199.5,"l":20199,"c":20199.5,"v":10.558}
{"ts":1667519820000,"o":20199.5,"h":20199.5,"l":20199,"c":20199,"v":4.407}
{"ts":1667519880000,"o":20199,"h":20199.5,"l":20199,"c":20199,"v":4.317}
{"ts":1667519940000,"o":20199,"h":20199.5,"l":20199,"c":20199.5,"v":2.292}
{"ts":1667520000000,"o":20199.5,"h":20199.5,"l":20198,"c":20198,"v":24.093}
{"ts":1667520060000,"o":20198,"h":20205,"l":20198,"c":20204.5,"v":76.87}
{"ts":1667520120000,"o":20204.5,"h":20205,"l":20197,"c":20197,"v":70.224}
{"ts":1667520180000,"o":20197,"h":20197.5,"l":20191.5,"c":20191.5,"v":20.302}
{"ts":1667520240000,"o":20191.5,"h":20191.5,"l":20185,"c":20185.5,"v":10.534}
{"ts":1667520300000,"o":20185.5,"h":20194.5,"l":20184,"c":20184.5,"v":35.737}
{"ts":1667520360000,"o":20184.5,"h":20184.5,"l":20181,"c":20181.5,"v":13.411}
{"ts":1667520420000,"o":20181.5,"h":20186,"l":20181,"c":20185.5,"v":28.395}
{"ts":1667520480000,"o":20185.5,"h":20186,"l":20181.5,"c":20182,"v":13.947}
{"ts":1667520540000,"o":20182,"h":20182,"l":20181.5,"c":20182,"v":9.493}
{"ts":1667520600000,"o":20182,"h":20182,"l":20175,"c":20175,"v":30.207}
{"ts":1667520660000,"o":20175,"h":20188,"l":20175,"c":20182.5,"v":55.892}
{"ts":1667520720000,"o":20182.5,"h":20188,"l":20182,"c":20187.5,"v":15.524}
{"ts":1667520780000,"o":20187.5,"h":20197.5,"l":20187.5,"c":20197,"v":23.755}
{"ts":1667520840000,"o":20197,"h":20197.5,"l":20195.5,"c":20196,"v":20.837}
{"ts":1667520900000,"o":20196,"h":20204,"l":20191,"c":20203.5,"v":40.263}
{"ts":1667520960000,"o":20203.5,"h":20206,"l":20203.5,"c":20206,"v":41.23}
{"ts":1667521020000,"o":20206,"h":20206,"l":20190.5,"c":20199.5,"v":34.951}
{"ts":1667521080000,"o":20199.5,"h":20200.5,"l":20199.5,"c":20200.5,"v":17.222}
{"ts":1667521140000,"o":20200.5,"h":20240.5,"l":20200.5,"c":20239,"v":365.225}
{"ts":1667521200000,"o":20239,"h":20249.5,"l":20239,"c":20243,"v":255.582}
{"ts":1667521260000,"o":20243,"h":20245,"l":20240,"c":20244.5,"v":117.931}
{"ts":1667521320000,"o":20244.5,"h":20275,"l":20244.5,"c":20274.5,"v":284.096}
{"ts":1667521380000,"o":20274.5,"h":20288,"l":20274.5,"c":20279.5,"v":457.107}
{"ts":1667521440000,"o":20279.5,"h":20289,"l":20279.5,"c":20289,"v":143.752}
{"ts":1667521500000,"o":20289,"h":20289,"l":20275,"c":20279,"v":187.24}
{"ts":1667521560000,"o":20279,"h":20279,"l":20268,"c":20274.5,"v":129.083}
{"ts":1667521620000,"o":20274.5,"h":20278,"l":20274.5,"c":20278,"v":31.643}
{"ts":1667521680000,"o":20278,"h":20283.5,"l":20275,"c":20283.5,"v":190.422}
{"ts":1667521740000,"o":20283.5,"h":20283.5,"l":20274.5,"c":20274.5,"v":47.192}
{"ts":1667521800000,"o":20274.5,"h":20282,"l":20274,"c":20281.5,"v":51.276}
{"ts":1667521860000,"o":20281.5,"h":20282.5,"l":20279,"c":20279,"v":145.04}
{"ts":1667521920000,"o":20279,"h":20280.5,"l":20279,"c":20280.5,"v":39.358}
{"ts":1667521980000,"o":20280.5,"h":20282.5,"l":20279.5,"c":20280.5,"v":26.963}
{"ts":1667522040000,"o":20280.5,"h":20285,"l":20280,"c":20284.5,"v":50.028}
{"ts":1667522100000,"o":20284.5,"h":20284.5,"l":20276,"c":20276.5,"v":40.287}
{"ts":1667522160000,"o":20276.5,"h":20276.5,"l":20258,"c":20258.5,"v":100.166}
{"ts":1667522220000,"o":20258.5,"h":20258.5,"l":20251,"c":20251,"v":55.053}
{"ts":1667522280000,"o":20251,"h":20256,"l":20249,"c":20256,"v":63.52}
{"ts":1667522340000,"o":20256,"h":20261.5,"l":20254.5,"c":20254.5,"v":25.428}
{"ts":1667522400000,"o":20254.5,"h":20254.5,"l":20254,"c":20254.5,"v":15.525}
{"ts":1667522460000,"o":20254.5,"h":20254.5,"l":20249.5,"c":20249.5,"v":38.711}
{"ts":1667522520000,"o":20249.5,"h":20254.5,"l":20249.5,"c":20250,"v":46.468}
{"ts":1667522580000,"o":20250,"h":20250.5,"l":20246,"c":20250.5,"v":49.345}
{"ts":1667522640000,"o":20250.5,"h":20252,"l":20247.5,"c":20248,"v":48.602}
{"ts":1667522700000,"o":20248,"h":20248,"l":20247.5,"c":20247.5,"v":16.935}
{"ts":1667522760000,"o":20247.5,"h":20250.5,"l":20247.5,"c":20250,"v":38.26}
{"ts":1667522820000,"o":20250,"h":20250.5,"l":20250,"c":20250.5,"v":26.207}
{"ts":1667522880000,"o":20250.5,"h":20258,"l":20250,"c":20258,"v":27.306}
{"ts":1667522940000,"o":20258,"h":20263,"l":20257.5,"c":20262.5,"v":31.889}
{"ts":1667523000000,"o":20262.5,"h":20276,"l":20262.5,"c":20275.5,"v":78.723}
{"ts":1667523060000,"o":20275.5,"h":20275.5,"l":20273.5,"c":20274,"v":30.076}
{"ts":1667523120000,"o":20274,"h":20274,"l":20270,"c":20270.5,"v":10.411}
{"ts":1667523180000,"o":20270.5,"h":20270.5,"l":20268,"c":20268,"v":21.29}
{"ts":1667523240000,"o":20268,"h":20270.5,"l":20268,"c":20270,"v":35.492}
{"ts":1667523300000,"o":20270,"h":20272,"l":20267.5,"c":20271.5,"v":22.919}
{"ts":1667523360000,"o":20271.5,"h":20277,"l":20271.5,"c":20277,"v":128.102}
{"ts":1667523420000,"o":20277,"h":20277,"l":20276.5,"c":20277,"v":20.45}
{"ts":1667523480000,"o":20277,"h":20277,"l":20275,"c":20275.5,"v":64.03}
{"ts":1667523540000,"o":20275.5,"h":20275.5,"l":20275,"c":20275.5,"v":18.154}
{"ts":1667523600000,"o":20275.5,"h":20280,"l":20275,"c":20279.5,"v":47.922}
{"ts":1667523660000,"o":20279.5,"h":20285,"l":20279.5,"c":20285,"v":46.431}
{"ts":1667523720000,"o":20285,"h":20285.5,"l":20284.5,"c":20285,"v":38.342}
{"ts":1667523780000,"o":20285,"h":20285.5,"l":20285,"c":20285.5,"v":13.804}
{"ts":1667523840000,"o":20285.5,"h":20295,"l":20285,"c":20295,"v":150.834}
{"ts":1667523900000,"o":20295,"h":20300,"l":20294.5,"c":20296.5,"v":141.552}
{"ts":1667523960000,"o":20296.5,"h":20297,"l":20296,"c":20296.5,"v":45.842}
{"ts":1667524020000,"o":20296.5,"h":20296.5,"l":20285,"c":20285.5,"v":47.197}
{"ts":1667524080000,"o":20285.5,"h":20285.5,"l":20280,"c":20280,"v":23.156}
{"ts":1667524140000,"o":20280,"h":20280.5,"l":20276.5,"c":20277,"v":30.866}
{"ts":1667524200000,"o":20277,"h":20277,"l":20273.5,"c":20273.5,"v":16.518}
{"ts":1667524260000,"o":20273.5,"h":20274,"l":20264,"c":20264.5,"v":49.184}
{"ts":1667524320000,"o":20264.5,"h":20264.5,"l":20262,"c":20264.5,"v":26.779}
{"ts":1667524380000,"o":20264.5,"h":20266.5,"l":20261,"c":20261.5,"v":24.614}
{"ts":1667524440000,"o":20261.5,"h":20261.5,"l":20255,"c":20255.5,"v":31.941}
{"ts":1667524500000,"o":20255.5,"h":20255.5,"l":20251,"c":20251.5,"v":23.986}
{"ts":1667524560000,"o":20251.5,"h":20251.5,"l":20251,"c":20251.5,"v":14.357}
{"ts":1667524620000,"o":20251.5,"h":20251.5,"l":20250,"c":20250,"v":23.355}
{"ts":1667524680000,"o":20250,"h":20250.5,"l":20250,"c":20250,"v":18.989}
{"ts":1667524740000,"o":20250,"h":20253.5,"l":20250,"c":20253.5,"v":45.611}
{"ts":1667524800000,"o":20253.5,"h":20253.5,"l":20253,"c":20253,"v":11.339}
{"ts":1667524860000,"o":20253,"h":20253.5,"l":20250.5,"c":20250.5,"v":19.814}
{"ts":1667524920000,"o":20250.5,"h":20251,"l":20250.5,"c":20250.5,"v":3.914}
{"ts":1667524980000,"o":20250.5,"h":20262,"l":20250.5,"c":20262,"v":45.047}
{"ts":1667525040000,"o":20262,"h":20262,"l":20250,"c":20250.5,"v":9.603}
{"ts":1667525100000,"o":20250.5,"h":20250.5,"l":20250,"c":20250.5,"v":21.505}
{"ts":1667525160000,"o":20250.5,"h":20250.5,"l":20244.5,"c":20244.5,"v":26.396}
{"ts":1667525220000,"o":20244.5,"h":20245.5,"l":20243,"c":20243,"v":18.485}
{"ts":1667525280000,"o":20243,"h":20243.5,"l":20233,"c":20233,"v":145.098}
{"ts":1667525340000,"o":20233,"h":20236.5,"l":20233,"c":20236,"v":47.565}
{"ts":1667525400000,"o":20236,"h":20244.5,"l":20236,"c":20244,"v":40.557}
{"ts":1667525460000,"o":20244,"h":20251.5,"l":20244,"c":20249.5,"v":35.598}
{"ts":1667525520000,"o":20249.5,"h":20249.5,"l":20244,"c":20244.5,"v":7.076}
{"ts":1667525580000,"o":20244.5,"h":20254,"l":20244,"c":20253.5,"v":23.815}
{"ts":1667525640000,"o":20253.5,"h":20256,"l":20253.5,"c":20254,"v":27.419}
{"ts":1667525700000,"o":20254,"h":20263,"l":20253.5,"c":20263,"v":28.745}
{"ts":1667525760000,"o":20263,"h":20263,"l":20262.5,"c":20263,"v":23.387}
{"ts":1667525820000,"o":20263,"h":20265,"l":20262.5,"c":20265,"v":35.212}
{"ts":1667525880000,"o":20265,"h":20265,"l":20264.5,"c":20265,"v":15.474}
{"ts":1667525940000,"o":20265,"h":20265,"l":20264.5,"c":20265,"v":12.782}
{"ts":1667526000000,"o":20265,"h":20265,"l":20259.5,"c":20260,"v":18.285}
{"ts":1667526060000,"o":20260,"h":20260,"l":20259,"c":20259.5,"v":11.313}
{"ts":1667526120000,"o":20259.5,"h":20259.5,"l":20259,"c":20259,"v":4.333}
{"ts":1667526180000,"o":20259,"h":20259.5,"l":20259,"c":20259.5,"v":3.869}
{"ts":1667526240000,"o":20259.5,"h":20263,"l":20259,"c":20263,"v":26.884}
{"ts":1667526300000,"o":20263,"h":20263,"l":20262.5,"c":20263,"v":0.652}
{"ts":1667526360000,"o":20263,"h":20263,"l":20262.5,"c":20263,"v":4.37}
{"ts":1667526420000,"o":20263,"h":20263,"l":20262.5,"c":20262.5,"v":6.463}
{"ts":1667526480000,"o":20262.5,"h":20263,"l":20262.5,"c":20262.5,"v":1.455}
{"ts":1667526540000,"o":20262.5,"h":20265,"l":20262.5,"c":20264.5,"v":6.395}
{"ts":1667526600000,"o":20264.5,"h":20265,"l":20264.5,"c":20264.5,"v":5.019}
{"ts":1667526660000,"o":20264.5,"h":20265,"l":20264.5,"c":20265,"v":1.173}
{"ts":1667526720000,"o":20265,"h":20265,"l":20264.5,"c":20265,"v":38.124}
{"ts":1667526780000,"o":20265,"h":20265,"l":20264.5,"c":20264.5,"v":3.478}
{"ts":1667526840000,"o":20264.5,"h":20272.5,"l":20264.5,"c":20272.5,"v":39.016}
{"ts":1667526900000,"o":20272.5,"h":20272.5,"l":20272,"c":20272.5,"v":7.411}
{"ts":1667526960000,"o":20272.5,"h":20272.5,"l":20263,"c":20263.5,"v":13.863}
{"ts":1667527020000,"o":20263.5,"h":20268.5,"l":20263,"c":20268.5,"v":4.596}
{"ts":1667527080000,"o":20268.5,"h":20272.5,"l":20268,"c":20272,"v":8.267}
{"ts":1667527140000,"o":20272,"h":20272.5,"l":20272,"c":20272,"v":6.359}
{"ts":1667527200000,"o":20272,"h":20275,"l":20272,"c":20274.5,"v":25.474}
{"ts":1667527260000,"o":20274.5,"h":20275,"l":20274.5,"c":20274.5,"v":14.83}
{"ts":1667527320000,"o":20274.5,"h":20275,"l":20274.5,"c":20275,"v":18.11}
{"ts":1667527380000,"o":20275,"h":20275,"l":20274.5,"c":20274.5,"v":2.808}
{"ts":1667527440000,"o":20274.5,"h":20275,"l":20274.5,"c":20275,"v":13.331}
{"ts":1667527500000,"o":20275,"h":20275,"l":20274.5,"c":20275,"v":3.955}
{"ts":1667527560000,"o":20275,"h":20275,"l":20267.5,"c":20267.5,"v":24.963}
{"ts":1667527620000,"o":20267.5,"h":20275,"l":20267.5,"c":20275,"v":8.147}
{"ts":1667527680000,"o":20275,"h":20291,"l":20274.5,"c":20290.5,"v":100.83}
{"ts":1667527740000,"o":20290.5,"h":20291,"l":20290,"c":20290,"v":56.41}
{"ts":1667527800000,"o":20290,"h":20290.5,"l":20281.5,"c":20282,"v":66.709}
{"ts":1667527860000,"o":20282,"h":20282,"l":20279,"c":20279,"v":21.627}
{"ts":1667527920000,"o":20279,"h":20287,"l":20279,"c":20287,"v":36.154}
{"ts":1667527980000,"o":20287,"h":20287,"l":20286.5,"c":20286.5,"v":7.334}
{"ts":1667528040000,"o":20286.5,"h":20293,"l":20286.5,"c":20292.5,"v":44.069}
{"ts":1667528100000,"o":20292.5,"h":20298,"l":20290.5,"c":20290.5,"v":81.186}
{"ts":1667528160000,"o":20290.5,"h":20291,"l":20280.5,"c":20281,"v":24.843}
{"ts":1667528220000,"o":20281,"h":20283.5,"l":20280.5,"c":20283,"v":19.237}
{"ts":1667528280000,"o":20283,"h":20283.5,"l":20280.5,"c":20280.5,"v":9.299}
{"ts":1667528340000,"o":20280.5,"h":20287,"l":20280.5,"c":20282,"v":24.263}
{"ts":1667528400000,"o":20282,"h":20282.5,"l":20263.5,"c":20268,"v":160.626}
{"ts":1667528460000,"o":20268,"h":20268.5,"l":20268,"c":20268,"v":15.654}
{"ts":1667528520000,"o":20268,"h":20274,"l":20268,"c":20273.5,"v":12.687}
{"ts":1667528580000,"o":20273.5,"h":20273.5,"l":20268,"c":20272.5,"v":5.992}
{"ts":1667528640000,"o":20272.5,"h":20274.5,"l":20272,"c":20274.5,"v":1.298}
{"ts":1667528700000,"o":20274.5,"h":20278.5,"l":20274.5,"c":20278.5,"v":2.425}
{"ts":1667528760000,"o":20278.5,"h":20278.5,"l":20276,"c":20278,"v":2.476}
{"ts":1667528820000,"o":20278,"h":20282,"l":20278,"c":20281.5,"v":21.727}
{"ts":1667528880000,"o":20281.5,"h":20282,"l":20281.5,"c":20281.5,"v":1.948}
{"ts":1667528940000,"o":20281.5,"h":20282,"l":20281.5,"c":20282,"v":4.592}
{"ts":1667529000000,"o":20282,"h":20282,"l":20281.5,"c":20281.5,"v":2.618}
{"ts":1667529060000,"o":20281.5,"h":20282,"l":20281.5,"c":20281.5,"v":9.871}
{"ts":1667529120000,"o":20281.5,"h":20282,"l":20281.5,"c":20281.5,"v":0.569}
{"ts":1667529180000,"o":20281.5,"h":20282,"l":20281.5,"c":20281.5,"v":7.394}
{"ts":1667529240000,"o":20281.5,"h":20281.5,"l":20270.5,"c":20270.5,"v":50.937}
{"ts":1667529300000,"o":20270.5,"h":20270.5,"l":20266,"c":20266,"v":12.613}
{"ts":1667529360000,"o":20266,"h":20279,"l":20266,"c":20278.5,"v":56.888}
{"ts":1667529420000,"o":20278.5,"h":20279,"l":20278.5,"c":20278.5,"v":1.188}
{"ts":1667529480000,"o":20278.5,"h":20279,"l":20278.5,"c":20279,"v":3.863}
{"ts":1667529540000,"o":20279,"h":20279,"l":20278.5,"c":20278.5,"v":4.156}
{"ts":1667529600000,"o":20278.5,"h":20280,"l":20278.5,"c":20279.5,"v":12.501}
{"ts":1667529660000,"o":20279.5,"h":20280,"l":20279.5,"c":20279.5,"v":21.359}
{"ts":1667529720000,"o":20279.5,"h":20282,"l":20279.5,"c":20281.5,"v":4.593}
{"ts":1667529780000,"o":20281.5,"h":20282,"l":20281.5,"c":20282,"v":8.355}
{"ts":1667529840000,"o":20282,"h":20287.5,"l":20281.5,"c":20287,"v":38.818}
{"ts":1667529900000,"o":20287,"h":20290,"l":20287,"c":20289.5,"v":19.681}
{"ts":1667529960000,"o":20289.5,"h":20292.5,"l":20289.5,"c":20292.5,"v":31.347}
{"ts":1667530020000,"o":20292.5,"h":20292.5,"l":20287.5,"c":20288,"v":36.132}
{"ts":1667530080000,"o":20288,"h":20288,"l":20285.5,"c":20285.5,"v":9.6}
{"ts":1667530140000,"o":20285.5,"h":20286,"l":20285.5,"c":20285.5,"v":16.112}
{"ts":1667530200000,"o":20285.5,"h":20292,"l":20285.5,"c":20291.5,"v":45.971}
{"ts":1667530260000,"o":20291.5,"h":20292,"l":20291.5,"c":20291.5,"v":14.758}
{"ts":1667530320000,"o":20291.5,"h":20292,"l":20291.5,"c":20291.5,"v":4.233}
{"ts":1667530380000,"o":20291.5,"h":20292,"l":20291.5,"c":20291.5,"v":9.13}
{"ts":1667530440000,"o":20291.5,"h":20298.5,"l":20291.5,"c":20298,"v":34.993}
{"ts":1667530500000,"o":20298,"h":20303,"l":20298,"c":20302.5,"v":190.616}
{"ts":1667530560000,"o":20302.5,"h":20307.5,"l":20302.5,"c":20307.5,"v":233.35}
{"ts":1667530620000,"o":20307.5,"h":20312,"l":20307,"c":20310,"v":82.425}
{"ts":1667530680000,"o":20310,"h":20310,"l":20307.5,"c":20307.5,"v":97.343}
{"ts":1667530740000,"o":20307.5,"h":20307.5,"l":20306.5,"c":20306.5,"v":85.085}
{"ts":1667530800000,"o":20306.5,"h":20310,"l":20306.5,"c":20309.5,"v":32.65}
{"ts":1667530860000,"o":20309.5,"h":20312,"l":20309.5,"c":20312,"v":24.111}
{"ts":1667530920000,"o":20312,"h":20312,"l":20311.5,"c":20312,"v":22.713}
{"ts":1667530980000,"o":20312,"h":20312,"l":20306.5,"c":20306.5,"v":23.985}
{"ts":1667531040000,"o":20306.5,"h":20307,"l":20302.5,"c":20303,"v":27.193}
{"ts":1667531100000,"o":20303,"h":20303,"l":20292,"c":20292.5,"v":41.181}
{"ts":1667531160000,"o":20292.5,"h":20292.5,"l":20288.5,"c":20291.5,"v":19.993}
{"ts":1667531220000,"o":20291.5,"h":20291.5,"l":20291,"c":20291.5,"v":32.512}
{"ts":1667531280000,"o":20291.5,"h":20291.5,"l":20291,"c":20291,"v":6.835}
{"ts":1667531340000,"o":20291,"h":20291.5,"l":20280.5,"c":20281,"v":95.738}
{"ts":1667531400000,"o":20281,"h":20281,"l":20267.5,"c":20273,"v":197.937}
{"ts":1667531460000,"o":20273,"h":20273,"l":20272.5,"c":20273,"v":26.259}
{"ts":1667531520000,"o":20273,"h":20273,"l":20272.5,"c":20272.5,"v":6.538}
{"ts":1667531580000,"o":20272.5,"h":20279.5,"l":20272.5,"c":20279.5,"v":25.901}
{"ts":1667531640000,"o":20279.5,"h":20284.5,"l":20279,"c":20284.5,"v":30.503}
{"ts":1667531700000,"o":20284.5,"h":20284.5,"l":20276.5,"c":20276.5,"v":21.149}
{"ts":1667531760000,"o":20276.5,"h":20282,"l":20276.5,"c":20281.5,"v":38.508}
{"ts":1667531820000,"o":20281.5,"h":20287,"l":20281.5,"c":20286.5,"v":35.205}
{"ts":1667531880000,"o":20286.5,"h":20286.5,"l":20284,"c":20284.5,"v":24.329}
{"ts":1667531940000,"o":20284.5,"h":20284.5,"l":20278.5,"c":20279,"v":6.155}
{"ts":1667532000000,"o":20279,"h":20279,"l":20278.5,"c":20279,"v":3.381}
{"ts":1667532060000,"o":20279,"h":20279,"l":20273.5,"c":20273.5,"v":12.758}
{"ts":1667532120000,"o":20273.5,"h":20274,"l":20273.5,"c":20273.5,"v":21.43}
{"ts":1667532180000,"o":20273.5,"h":20281.5,"l":20273.5,"c":20281.5,"v":23.577}
{"ts":1667532240000,"o":20281.5,"h":20290,"l":20281.5,"c":20289.5,"v":17.062}
{"ts":1667532300000,"o":20289.5,"h":20296,"l":20289.5,"c":20295.5,"v":19.813}
{"ts":1667532360000,"o":20295.5,"h":20296,"l":20295.5,"c":20296,"v":7.728}
{"ts":1667532420000,"o":20296,"h":20296,"l":20295.5,"c":20296,"v":10.622}
{"ts":1667532480000,"o":20296,"h":20297.5,"l":20295.5,"c":20297,"v":12.262}
{"ts":1667532540000,"o":20297,"h":20303,"l":20297,"c":20303,"v":63.064}
{"ts":1667532600000,"o":20303,"h":20303.5,"l":20302.5,"c":20302.5,"v":21.719}
{"ts":1667532660000,"o":20302.5,"h":20305,"l":20302.5,"c":20304.5,"v":18.166}
{"ts":1667532720000,"o":20304.5,"h":20305,"l":20304.5,"c":20304.5,"v":3.069}
{"ts":1667532780000,"o":20304.5,"h":20310,"l":20304.5,"c":20310,"v":14.132}
{"ts":1667532840000,"o":20310,"h":20310,"l":20305.5,"c":20308.5,"v":28.155}
{"ts":1667532900000,"o":20308.5,"h":20310,"l":20308.5,"c":20309.5,"v":18.863}
{"ts":1667532960000,"o":20309.5,"h":20310,"l":20296.5,"c":20297,"v":43.216}
{"ts":1667533020000,"o":20297,"h":20300,"l":20296.5,"c":20299.5,"v":49.225}
{"ts":1667533080000,"o":20299.5,"h":20303,"l":20299.5,"c":20301,"v":6.486}
{"ts":1667533140000,"o":20301,"h":20301,"l":20297,"c":20297,"v":64.953}
{"ts":1667533200000,"o":20297,"h":20297.5,"l":20294,"c":20294,"v":6.381}
{"ts":1667533260000,"o":20294,"h":20294.5,"l":20294,"c":20294,"v":12.311}
{"ts":1667533320000,"o":20294,"h":20298,"l":20294,"c":20297.5,"v":7.474}
{"ts":1667533380000,"o":20297.5,"h":20298.5,"l":20297.5,"c":20298.5,"v":1.904}
{"ts":1667533440000,"o":20298.5,"h":20300,"l":20298,"c":20299.5,"v":45.298}
{"ts":1667533500000,"o":20299.5,"h":20305,"l":20299.5,"c":20304.5,"v":15.984}
{"ts":1667533560000,"o":20304.5,"h":20309,"l":20304.5,"c":20306.5,"v":37.536}
{"ts":1667533620000,"o":20306.5,"h":20309,"l":20305.5,"c":20308.5,"v":15.054}
{"ts":1667533680000,"o":20308.5,"h":20309,"l":20308.5,"c":20309,"v":7.853}
{"ts":1667533740000,"o":20309,"h":20309,"l":20308.5,"c":20308.5,"v":23.841}
{"ts":1667533800000,"o":20308.5,"h":20309,"l":20308.5,"c":20308.5,"v":18.439}
{"ts":1667533860000,"o":20308.5,"h":20309,"l":20308.5,"c":20308.5,"v":58.327}
{"ts":1667533920000,"o":20308.5,"h":20309,"l":20308.5,"c":20309,"v":9.783}
{"ts":1667533980000,"o":20309,"h":20309,"l":20308.5,"c":20308.5,"v":13.006}
{"ts":1667534040000,"o":20308.5,"h":20309,"l":20308.5,"c":20308.5,"v":4.217}
{"ts":1667534100000,"o":20308.5,"h":20310.5,"l":20308.5,"c":20310.5,"v":40.747}
{"ts":1667534160000,"o":20310.5,"h":20310.5,"l":20310,"c":20310,"v":33.847}
{"ts":1667534220000,"o":20310,"h":20310.5,"l":20310,"c":20310.5,"v":8.411}
{"ts":1667534280000,"o":20310.5,"h":20310.5,"l":20310,"c":20310,"v":17.615}
{"ts":1667534340000,"o":20310,"h":20311.5,"l":20310,"c":20310.5,"v":30.403}
{"ts":1667534400000,"o":20310.5,"h":20310.5,"l":20302.5,"c":20303,"v":55.988}
{"ts":1667534460000,"o":20303,"h":20303,"l":20301.5,"c":20302,"v":23.184}
{"ts":1667534520000,"o":20302,"h":20302,"l":20301.5,"c":20302,"v":24.467}
{"ts":1667534580000,"o":20302,"h":20302,"l":20300,"c":20300.5,"v":17.501}
{"ts":1667534640000,"o":20300.5,"h":20301,"l":20300,"c":20300.5,"v":36.218}
{"ts":1667534700000,"o":20300.5,"h":20301,"l":20300.5,"c":20300.5,"v":16.493}
{"ts":1667534760000,"o":20300.5,"h":20301,"l":20300.5,"c":20300.5,"v":38.044}
{"ts":1667534820000,"o":20300.5,"h":20301,"l":20300.5,"c":20300.5,"v":4.815}
{"ts":1667534880000,"o":20300.5,"h":20301,"l":20300.5,"c":20301,"v":12.152}
{"ts":1667534940000,"o":20301,"h":20303,"l":20300.5,"c":20302.5,"v":12.808}
{"ts":1667535000000,"o":20302.5,"h":20303,"l":20302.5,"c":20302.5,"v":22.81}
{"ts":1667535060000,"o":20302.5,"h":20303,"l":20300,"c":20300.5,"v":8.349}
{"ts":1667535120000,"o":20300.5,"h":20300.5,"l":20299.5,"c":20299.5,"v":8.996}
{"ts":1667535180000,"o":20299.5,"h":20302.5,"l":20299.5,"c":20302,"v":14.773}
{"ts":1667535240000,"o":20302,"h":20302.5,"l":20302,"c":20302,"v":15.242}
{"ts":1667535300000,"o":20302,"h":20303,"l":20302,"c":20303,"v":18.314}
{"ts":1667535360000,"o":20303,"h":20303,"l":20302.5,"c":20302.5,"v":2.347}
{"ts":1667535420000,"o":20302.5,"h":20303,"l":20302.5,"c":20303,"v":11.382}
{"ts":1667535480000,"o":20303,"h":20303,"l":20302.5,"c":20303,"v":48.841}
{"ts":1667535540000,"o":20303,"h":20303,"l":20302.5,"c":20302.5,"v":7.257}
{"ts":1667535600000,"o":20302.5,"h":20303,"l":20302.5,"c":20302.5,"v":48.306}
{"ts":1667535660000,"o":20302.5,"h":20303,"l":20302.5,"c":20303,"v":33.448}
{"ts":1667535720000,"o":20303,"h":20303,"l":20302,"c":20302,"v":35.106}
{"ts":1667535780000,"o":20302,"h":20302,"l":20296.5,"c":20300.5,"v":80.362}
{"ts":1667535840000,"o":20300.5,"h":20301,"l":20300.5,"c":20300.5,"v":9.063}
{"ts":1667535900000,"o":20300.5,"h":20301,"l":20300.5,"c":20300.5,"v":21.438}
{"ts":1667535960000,"o":20300.5,"h":20304.5,"l":20300.5,"c":20304,"v":26.383}
{"ts":1667536020000,"o":20304,"h":20304.5,"l":20304,"c":20304,"v":5.69}
{"ts":1667536080000,"o":20304,"h":20307,"l":20304,"c":20307,"v":32.633}
{"ts":1667536140000,"o":20307,"h":20330,"l":20306.5,"c":20329.5,"v":484.6}
{"ts":1667536200000,"o":20329.5,"h":20333,"l":20325,"c":20325,"v":133.505}
{"ts":1667536260000,"o":20325,"h":20327.5,"l":20324.5,"c":20327.5,"v":32.064}
{"ts":1667536320000,"o":20327.5,"h":20327.5,"l":20319.5,"c":20320,"v":17.842}
{"ts":1667536380000,"o":20320,"h":20320,"l":20315,"c":20315,"v":11.809}
{"ts":1667536440000,"o":20315,"h":20323,"l":20315,"c":20322.5,"v":63.601}
{"ts":1667536500000,"o":20322.5,"h":20323,"l":20322,"c":20322.5,"v":31.849}
{"ts":1667536560000,"o":20322.5,"h":20322.5,"l":20322,"c":20322.5,"v":9.095}
{"ts":1667536620000,"o":20322.5,"h":20322.5,"l":20318.5,"c":20319,"v":11.386}
{"ts":1667536680000,"o":20319,"h":20319,"l":20314,"c":20314,"v":5.701}
{"ts":1667536740000,"o":20314,"h":20314.5,"l":20314,"c":20314,"v":8.506}
{"ts":1667536800000,"o":20314,"h":20319.5,"l":20314,"c":20319.5,"v":23.279}
{"ts":1667536860000,"o":20319.5,"h":20319.5,"l":20314.5,"c":20315,"v":5.885}
{"ts":1667536920000,"o":20315,"h":20315,"l":20314.5,"c":20315,"v":14.029}
{"ts":1667536980000,"o":20315,"h":20321.5,"l":20314.5,"c":20321.5,"v":15.526}
{"ts":1667537040000,"o":20321.5,"h":20321.5,"l":20321,"c":20321,"v":27.539}
{"ts":1667537100000,"o":20321,"h":20321.5,"l":20309,"c":20309.5,"v":46.932}
{"ts":1667537160000,"o":20309.5,"h":20309.5,"l":20309,"c":20309.5,"v":11.362}
{"ts":1667537220000,"o":20309.5,"h":20309.5,"l":20305,"c":20305.5,"v":31.787}
{"ts":1667537280000,"o":20305.5,"h":20305.5,"l":20304,"c":20304.5,"v":27.122}
{"ts":1667537340000,"o":20304.5,"h":20308.5,"l":20304,"c":20307,"v":26.239}
{"ts":1667537400000,"o":20307,"h":20311,"l":20306.5,"c":20310.5,"v":33.807}
{"ts":1667537460000,"o":20310.5,"h":20311,"l":20310.5,"c":20311,"v":7.573}
{"ts":1667537520000,"o":20311,"h":20311,"l":20309.5,"c":20309.5,"v":14.963}
{"ts":1667537580000,"o":20309.5,"h":20310,"l":20309.5,"c":20309.5,"v":19.94}
{"ts":1667537640000,"o":20309.5,"h":20310,"l":20309.5,"c":20309.5,"v":2.798}
{"ts":1667537700000,"o":20309.5,"h":20310,"l":20309.5,"c":20309.5,"v":5.751}
{"ts":1667537760000,"o":20309.5,"h":20310,"l":20309.5,"c":20309.5,"v":14.918}
{"ts":1667537820000,"o":20309.5,"h":20310,"l":20309.5,"c":20309.5,"v":3.381}
{"ts":1667537880000,"o":20309.5,"h":20310,"l":20309.5,"c":20310,"v":1.559}
{"ts":1667537940000,"o":20310,"h":20313,"l":20309.5,"c":20312.5,"v":20.578}
{"ts":1667538000000,"o":20312.5,"h":20319,"l":20312.5,"c":20319,"v":25.312}
{"ts":1667538060000,"o":20319,"h":20319,"l":20318.5,"c":20318.5,"v":55.948}
{"ts":1667538120000,"o":20318.5,"h":20319,"l":20315,"c":20315.5,"v":25.633}
{"ts":1667538180000,"o":20315.5,"h":20315.5,"l":20315,"c":20315,"v":3.249}
{"ts":1667538240000,"o":20315,"h":20315.5,"l":20315,"c":20315.5,"v":8.092}
{"ts":1667538300000,"o":20315.5,"h":20316,"l":20315,"c":20315.5,"v":5.308}
{"ts":1667538360000,"o":20315.5,"h":20322.5,"l":20315.5,"c":20322,"v":127.072}
{"ts":1667538420000,"o":20322,"h":20324,"l":20321.5,"c":20322,"v":65.769}
{"ts":1667538480000,"o":20322,"h":20324,"l":20321.5,"c":20323.5,"v":15.935}
{"ts":1667538540000,"o":20323.5,"h":20324,"l":20323.5,"c":20323.5,"v":55.98}
{"ts":1667538600000,"o":20323.5,"h":20325,"l":20323.5,"c":20324.5,"v":11.947}
{"ts":1667538660000,"o":20324.5,"h":20325,"l":20324.5,"c":20325,"v":23.664}
{"ts":1667538720000,"o":20325,"h":20325,"l":20324.5,"c":20324.5,"v":46.551}
{"ts":1667538780000,"o":20324.5,"h":20326.5,"l":20324.5,"c":20326,"v":39.502}
{"ts":1667538840000,"o":20326,"h":20333.5,"l":20326,"c":20333,"v":105.897}
{"ts":1667538900000,"o":20333,"h":20344,"l":20333,"c":20337,"v":267.256}
{"ts":1667538960000,"o":20337,"h":20339,"l":20337,"c":20338.5,"v":42.644}
{"ts":1667539020000,"o":20338.5,"h":20344,"l":20338.5,"c":20344,"v":65.296}
{"ts":1667539080000,"o":20344,"h":20344,"l":20343.5,"c":20344,"v":32.304}
{"ts":1667539140000,"o":20344,"h":20357,"l":20343.5,"c":20349,"v":378.894}
{"ts":1667539200000,"o":20349,"h":20349.5,"l":20349,"c":20349,"v":32.676}
{"ts":1667539260000,"o":20349,"h":20349.5,"l":20349,"c":20349,"v":18.987}
{"ts":1667539320000,"o":20349,"h":20353,"l":20349,"c":20352.5,"v":74.144}
{"ts":1667539380000,"o":20352.5,"h":20357.5,"l":20352.5,"c":20357,"v":143.388}
{"ts":1667539440000,"o":20357,"h":20360,"l":20357,"c":20359.5,"v":118.121}
{"ts":1667539500000,"o":20359.5,"h":20360,"l":20359.5,"c":20360,"v":59.117}
{"ts":1667539560000,"o":20360,"h":20360,"l":20359.5,"c":20359.5,"v":23.635}
{"ts":1667539620000,"o":20359.5,"h":20360,"l":20356,"c":20356,"v":55.724}
{"ts":1667539680000,"o":20356,"h":20356.5,"l":20356,"c":20356.5,"v":28.216}
{"ts":1667539740000,"o":20356.5,"h":20356.5,"l":20352.5,"c":20352.5,"v":83.274}
{"ts":1667539800000,"o":20352.5,"h":20353,"l":20352.5,"c":20352.5,"v":21.98}
{"ts":1667539860000,"o":20352.5,"h":20353,"l":20345,"c":20345,"v":108.048}
{"ts":1667539920000,"o":20345,"h":20345,"l":20338,"c":20338.5,"v":64.883}
{"ts":1667539980000,"o":20338.5,"h":20340,"l":20335,"c":20340,"v":66.722}
{"ts":1667540040000,"o":20340,"h":20340,"l":20335.5,"c":20335.5,"v":21.317}
{"ts":1667540100000,"o":20335.5,"h":20336,"l":20335.5,"c":20335.5,"v":11.504}
{"ts":1667540160000,"o":20335.5,"h":20336,"l":20335.5,"c":20335.5,"v":20.229}
{"ts":1667540220000,"o":20335.5,"h":20351.5,"l":20335.5,"c":20351,"v":87.02}
{"ts":1667540280000,"o":20351,"h":20361.5,"l":20351,"c":20361.5,"v":104.71}
{"ts":1667540340000,"o":20361.5,"h":20380,"l":20361,"c":20375,"v":551.93}
{"ts":1667540400000,"o":20375,"h":20376.5,"l":20373,"c":20376,"v":167.686}
{"ts":1667540460000,"o":20376,"h":20376.5,"l":20362,"c":20362,"v":96.417}
{"ts":1667540520000,"o":20362,"h":20367.5,"l":20362,"c":20367.5,"v":30.934}
{"ts":1667540580000,"o":20367.5,"h":20372.5,"l":20367,"c":20370,"v":85.553}
{"ts":1667540640000,"o":20370,"h":20370.5,"l":20370,"c":20370,"v":11.258}
{"ts":1667540700000,"o":20370,"h":20371,"l":20370,"c":20371,"v":45.08}
{"ts":1667540760000,"o":20371,"h":20375,"l":20370.5,"c":20374.5,"v":65.894}
{"ts":1667540820000,"o":20374.5,"h":20376.5,"l":20374.5,"c":20376.5,"v":51.932}
{"ts":1667540880000,"o":20376.5,"h":20399.5,"l":20376,"c":20393,"v":489.344}
{"ts":1667540940000,"o":20393,"h":20416.5,"l":20386.5,"c":20412.5,"v":815.19}
{"ts":1667541000000,"o":20412.5,"h":20433,"l":20377.5,"c":20432.5,"v":958.074}
{"ts":1667541060000,"o":20432.5,"h":20483.5,"l":20428,"c":20463,"v":1929.39}
{"ts":1667541120000,"o":20463,"h":20473.5,"l":20454,"c":20465.5,"v":434.719}
{"ts":1667541180000,"o":20465.5,"h":20470.5,"l":20453.5,"c":20470.5,"v":193.45}
{"ts":1667541240000,"o":20470.5,"h":20470.5,"l":20456,"c":20456,"v":125.325}
{"ts":1667541300000,"o":20456,"h":20456.5,"l":20450,"c":20450,"v":71.299}
{"ts":1667541360000,"o":20450,"h":20450.5,"l":20432.5,"c":20432.5,"v":313.874}
{"ts":1667541420000,"o":20432.5,"h":20446,"l":20432.5,"c":20443,"v":82.51}
{"ts":1667541480000,"o":20443,"h":20443,"l":20440.5,"c":20441,"v":42.782}
{"ts":1667541540000,"o":20441,"h":20441,"l":20436.5,"c":20436.5,"v":57.403}
{"ts":1667541600000,"o":20436.5,"h":20455.5,"l":20436.5,"c":20452,"v":222.39}
{"ts":1667541660000,"o":20452,"h":20470.5,"l":20452,"c":20470.5,"v":108.372}
{"ts":1667541720000,"o":20470.5,"h":20498,"l":20470.5,"c":20498,"v":517.71}
{"ts":1667541780000,"o":20498,"h":20500,"l":20488.5,"c":20488.5,"v":482.613}
{"ts":1667541840000,"o":20488.5,"h":20496.5,"l":20484.5,"c":20496,"v":108.615}
{"ts":1667541900000,"o":20496,"h":20527,"l":20496,"c":20526.5,"v":495.552}
{"ts":1667541960000,"o":20526.5,"h":20550.5,"l":20526.5,"c":20550.5,"v":935.769}
{"ts":1667542020000,"o":20550.5,"h":20590,"l":20550,"c":20572,"v":1032.54}
{"ts":1667542080000,"o":20572,"h":20582.5,"l":20566,"c":20582,"v":343.895}
{"ts":1667542140000,"o":20582,"h":20589,"l":20565,"c":20569.5,"v":444.044}
{"ts":1667542200000,"o":20569.5,"h":20634,"l":20569.5,"c":20613,"v":1170.33}
{"ts":1667542260000,"o":20613,"h":20613,"l":20582.5,"c":20583,"v":359}
{"ts":1667542320000,"o":20583,"h":20592,"l":20579.5,"c":20591,"v":242.121}
{"ts":1667542380000,"o":20591,"h":20591.5,"l":20561.5,"c":20561.5,"v":302.761}
{"ts":1667542440000,"o":20561.5,"h":20580,"l":20557,"c":20557,"v":251.995}
{"ts":1667542500000,"o":20557,"h":20598,"l":20557,"c":20598,"v":170.751}
{"ts":1667542560000,"o":20598,"h":20607,"l":20597.5,"c":20598,"v":149.251}
{"ts":1667542620000,"o":20598,"h":20601,"l":20581,"c":20581,"v":216.126}
{"ts":1667542680000,"o":20581,"h":20590.5,"l":20575,"c":20580,"v":305.51}
{"ts":1667542740000,"o":20580,"h":20580,"l":20575.5,"c":20579,"v":136.805}
{"ts":1667542800000,"o":20579,"h":20598,"l":20579,"c":20592.5,"v":267.656}
{"ts":1667542860000,"o":20592.5,"h":20603.5,"l":20592,"c":20603.5,"v":185.372}
{"ts":1667542920000,"o":20603.5,"h":20630,"l":20603,"c":20629.5,"v":244.494}
{"ts":1667542980000,"o":20629.5,"h":20640.5,"l":20620,"c":20620.5,"v":380.642}
{"ts":1667543040000,"o":20620.5,"h":20620.5,"l":20590,"c":20592.5,"v":221.06}
{"ts":1667543100000,"o":20592.5,"h":20620.5,"l":20592,"c":20620.5,"v":143.007}
{"ts":1667543160000,"o":20620.5,"h":20620.5,"l":20604.5,"c":20605,"v":125.004}
{"ts":1667543220000,"o":20605,"h":20608,"l":20595.5,"c":20596,"v":72.635}
{"ts":1667543280000,"o":20596,"h":20597,"l":20590.5,"c":20596.5,"v":91.26}
{"ts":1667543340000,"o":20596.5,"h":20607.5,"l":20594.5,"c":20607.5,"v":112.581}
{"ts":1667543400000,"o":20607.5,"h":20617,"l":20607,"c":20609.5,"v":133.846}
{"ts":1667543460000,"o":20609.5,"h":20630,"l":20609.5,"c":20623.5,"v":220.795}
{"ts":1667543520000,"o":20623.5,"h":20648,"l":20622,"c":20643.5,"v":189.162}
{"ts":1667543580000,"o":20643.5,"h":20679,"l":20633.5,"c":20673.5,"v":722.879}
{"ts":1667543640000,"o":20673.5,"h":20673.5,"l":20626.5,"c":20641,"v":370.691}
{"ts":1667543700000,"o":20641,"h":20650,"l":20634,"c":20646,"v":208.904}
{"ts":1667543760000,"o":20646,"h":20654,"l":20645.5,"c":20645.5,"v":135.097}
{"ts":1667543820000,"o":20645.5,"h":20649.5,"l":20630,"c":20630.5,"v":163.271}
{"ts":1667543880000,"o":20630.5,"h":20630.5,"l":20607,"c":20607,"v":166.845}
{"ts":1667543940000,"o":20607,"h":20608.5,"l":20592.5,"c":20600.5,"v":293.855}
{"ts":1667544000000,"o":20600.5,"h":20612,"l":20588.5,"c":20588.5,"v":182.814}
{"ts":1667544060000,"o":20588.5,"h":20600.5,"l":20588.5,"c":20597.5,"v":108.189}
{"ts":1667544120000,"o":20597.5,"h":20598,"l":20593.5,"c":20593.5,"v":91.102}
{"ts":1667544180000,"o":20593.5,"h":20594,"l":20576.5,"c":20584,"v":319.403}
{"ts":1667544240000,"o":20584,"h":20584,"l":20566.5,"c":20567,"v":228.199}
{"ts":1667544300000,"o":20567,"h":20594.5,"l":20566.5,"c":20594,"v":236.291}
{"ts":1667544360000,"o":20594,"h":20594,"l":20591.5,"c":20592,"v":72.445}
{"ts":1667544420000,"o":20592,"h":20592,"l":20585,"c":20585.5,"v":99.568}
{"ts":1667544480000,"o":20585.5,"h":20585.5,"l":20560,"c":20563.5,"v":358.571}
{"ts":1667544540000,"o":20563.5,"h":20563.5,"l":20558.5,"c":20560.5,"v":125.828}
{"ts":1667544600000,"o":20560.5,"h":20569.5,"l":20560.5,"c":20569,"v":90.819}
{"ts":1667544660000,"o":20569,"h":20590,"l":20569,"c":20590,"v":122.36}
{"ts":1667544720000,"o":20590,"h":20595,"l":20589.5,"c":20591,"v":46.069}
{"ts":1667544780000,"o":20591,"h":20591,"l":20582.5,"c":20582.5,"v":54.227}
{"ts":1667544840000,"o":20582.5,"h":20592.5,"l":20582.5,"c":20592,"v":47.636}
{"ts":1667544900000,"o":20592,"h":20592.5,"l":20591,"c":20591.5,"v":30.05}
{"ts":1667544960000,"o":20591.5,"h":20610,"l":20591,"c":20610,"v":244.773}
{"ts":1667545020000,"o":20610,"h":20610,"l":20597.5,"c":20598,"v":33.139}
{"ts":1667545080000,"o":20598,"h":20598,"l":20592.5,"c":20592.5,"v":29.247}
{"ts":1667545140000,"o":20592.5,"h":20596.5,"l":20592.5,"c":20592.5,"v":29.649}
{"ts":1667545200000,"o":20592.5,"h":20596.5,"l":20587,"c":20587.5,"v":135.106}
{"ts":1667545260000,"o":20587.5,"h":20592.5,"l":20587,"c":20592,"v":31.94}
{"ts":1667545320000,"o":20592,"h":20609,"l":20592,"c":20609,"v":82.884}
{"ts":1667545380000,"o":20609,"h":20610.5,"l":20597.5,"c":20597.5,"v":102.058}
{"ts":1667545440000,"o":20597.5,"h":20603,"l":20597.5,"c":20600,"v":32.464}
{"ts":1667545500000,"o":20600,"h":20600.5,"l":20596,"c":20596,"v":36.018}
{"ts":1667545560000,"o":20596,"h":20596.5,"l":20596,"c":20596.5,"v":21.23}
{"ts":1667545620000,"o":20596.5,"h":20596.5,"l":20591.5,"c":20592,"v":14.848}
{"ts":1667545680000,"o":20592,"h":20592.5,"l":20590,"c":20592,"v":28.82}
{"ts":1667545740000,"o":20592,"h":20592.5,"l":20587.5,"c":20588,"v":125.866}
{"ts":1667545800000,"o":20588,"h":20600,"l":20587.5,"c":20600,"v":49.249}
{"ts":1667545860000,"o":20600,"h":20605.5,"l":20595.5,"c":20596,"v":113.59}
{"ts":1667545920000,"o":20596,"h":20596,"l":20585,"c":20585.5,"v":110.779}
{"ts":1667545980000,"o":20585.5,"h":20585.5,"l":20573.5,"c":20574,"v":86.159}
{"ts":1667546040000,"o":20574,"h":20578.5,"l":20567,"c":20567.5,"v":58.827}
{"ts":1667546100000,"o":20567.5,"h":20569.5,"l":20562,"c":20569,"v":247.07}
{"ts":1667546160000,"o":20569,"h":20569.5,"l":20560,"c":20560,"v":151.306}
{"ts":1667546220000,"o":20560,"h":20560.5,"l":20555,"c":20555,"v":126.298}
{"ts":1667546280000,"o":20555,"h":20559.5,"l":20555,"c":20556.5,"v":124.426}
{"ts":1667546340000,"o":20556.5,"h":20556.5,"l":20535,"c":20550.5,"v":351.687}
{"ts":1667546400000,"o":20550.5,"h":20565,"l":20550,"c":20565,"v":76.768}
{"ts":1667546460000,"o":20565,"h":20571.5,"l":20565,"c":20571,"v":50.407}
{"ts":1667546520000,"o":20571,"h":20571.5,"l":20571,"c":20571,"v":12.973}
{"ts":1667546580000,"o":20571,"h":20572,"l":20571,"c":20571.5,"v":79.282}
{"ts":1667546640000,"o":20571.5,"h":20572,"l":20571.5,"c":20571.5,"v":22.964}
{"ts":1667546700000,"o":20571.5,"h":20575,"l":20571.5,"c":20575,"v":42.68}
{"ts":1667546760000,"o":20575,"h":20575,"l":20574.5,"c":20574.5,"v":25.527}
{"ts":1667546820000,"o":20574.5,"h":20575,"l":20573,"c":20573.5,"v":11.113}
{"ts":1667546880000,"o":20573.5,"h":20573.5,"l":20561,"c":20561,"v":57.306}
{"ts":1667546940000,"o":20561,"h":20561.5,"l":20561,"c":20561.5,"v":12.903}
{"ts":1667547000000,"o":20561.5,"h":20561.5,"l":20540.5,"c":20541,"v":194.664}
{"ts":1667547060000,"o":20541,"h":20541,"l":20535,"c":20535.5,"v":75.166}
{"ts":1667547120000,"o":20535.5,"h":20544.5,"l":20533.5,"c":20542.5,"v":171.113}
{"ts":1667547180000,"o":20542.5,"h":20559.5,"l":20542.5,"c":20559,"v":98.514}
{"ts":1667547240000,"o":20559,"h":20570.5,"l":20559,"c":20570,"v":98.759}
{"ts":1667547300000,"o":20570,"h":20592.5,"l":20570,"c":20586.5,"v":173.23}
{"ts":1667547360000,"o":20586.5,"h":20586.5,"l":20586,"c":20586.5,"v":39.05}
{"ts":1667547420000,"o":20586.5,"h":20586.5,"l":20580,"c":20580.5,"v":55.733}
{"ts":1667547480000,"o":20580.5,"h":20580.5,"l":20557.5,"c":20574.5,"v":235.073}
{"ts":1667547540000,"o":20574.5,"h":20580.5,"l":20573,"c":20574.5,"v":184.081}
{"ts":1667547600000,"o":20574.5,"h":20582.5,"l":20574,"c":20582.5,"v":52.937}
{"ts":1667547660000,"o":20582.5,"h":20585,"l":20582,"c":20585,"v":50.828}
{"ts":1667547720000,"o":20585,"h":20585,"l":20576.5,"c":20577,"v":55.014}
{"ts":1667547780000,"o":20577,"h":20577,"l":20576.5,"c":20577,"v":9.181}
{"ts":1667547840000,"o":20577,"h":20585,"l":20576.5,"c":20584.5,"v":110.378}
{"ts":1667547900000,"o":20584.5,"h":20586.5,"l":20584.5,"c":20586,"v":35.084}
{"ts":1667547960000,"o":20586,"h":20586.5,"l":20580,"c":20585,"v":136.268}
{"ts":1667548020000,"o":20585,"h":20585,"l":20579,"c":20579,"v":51.856}
{"ts":1667548080000,"o":20579,"h":20580.5,"l":20579,"c":20580,"v":55.427}
{"ts":1667548140000,"o":20580,"h":20583,"l":20580,"c":20583,"v":30.818}
{"ts":1667548200000,"o":20583,"h":20588,"l":20582.5,"c":20587.5,"v":72.911}
{"ts":1667548260000,"o":20587.5,"h":20604,"l":20587.5,"c":20603.5,"v":150.677}
{"ts":1667548320000,"o":20603.5,"h":20604,"l":20593,"c":20593,"v":131.227}
{"ts":1667548380000,"o":20593,"h":20593.5,"l":20593,"c":20593.5,"v":53.157}
{"ts":1667548440000,"o":20593.5,"h":20597,"l":20593,"c":20597,"v":102.449}
{"ts":1667548500000,"o":20597,"h":20597,"l":20595,"c":20595.5,"v":39.122}
{"ts":1667548560000,"o":20595.5,"h":20595.5,"l":20593.5,"c":20593.5,"v":48.27}
{"ts":1667548620000,"o":20593.5,"h":20594,"l":20593.5,"c":20593.5,"v":26.452}
{"ts":1667548680000,"o":20593.5,"h":20602,"l":20593.5,"c":20600.5,"v":103.339}
{"ts":1667548740000,"o":20600.5,"h":20600.5,"l":20596,"c":20596.5,"v":34.076}
{"ts":1667548800000,"o":20596.5,"h":20603.5,"l":20596,"c":20596.5,"v":263.988}
{"ts":1667548860000,"o":20596.5,"h":20601.5,"l":20591.5,"c":20592,"v":146.219}
{"ts":1667548920000,"o":20592,"h":20606,"l":20590,"c":20605.5,"v":128.478}
{"ts":1667548980000,"o":20605.5,"h":20614,"l":20605.5,"c":20609,"v":228.357}
{"ts":1667549040000,"o":20609,"h":20609,"l":20601,"c":20608.5,"v":177.962}
{"ts":1667549100000,"o":20608.5,"h":20610.5,"l":20608,"c":20610.5,"v":68.57}
{"ts":1667549160000,"o":20610.5,"h":20610.5,"l":20600,"c":20606.5,"v":57.836}
{"ts":1667549220000,"o":20606.5,"h":20607,"l":20606.5,"c":20606.5,"v":25.037}
{"ts":1667549280000,"o":20606.5,"h":20610,"l":20602,"c":20602.5,"v":29.816}
{"ts":1667549340000,"o":20602.5,"h":20602.5,"l":20601,"c":20601,"v":70.168}
{"ts":1667549400000,"o":20601,"h":20609,"l":20598.5,"c":20609,"v":75.18}
{"ts":1667549460000,"o":20609,"h":20625,"l":20609,"c":20624.5,"v":134.692}
{"ts":1667549520000,"o":20624.5,"h":20634.5,"l":20624.5,"c":20624.5,"v":191.834}
{"ts":1667549580000,"o":20624.5,"h":20625.5,"l":20624.5,"c":20625,"v":65.483}
{"ts":1667549640000,"o":20625,"h":20637,"l":20625,"c":20636.5,"v":71.745}
{"ts":1667549700000,"o":20636.5,"h":20637,"l":20629.5,"c":20630,"v":56.493}
{"ts":1667549760000,"o":20630,"h":20630,"l":20617.5,"c":20618,"v":41.905}
{"ts":1667549820000,"o":20618,"h":20618,"l":20611,"c":20611.5,"v":31.002}
{"ts":1667549880000,"o":20611.5,"h":20611.5,"l":20605.5,"c":20606,"v":27.715}
{"ts":1667549940000,"o":20606,"h":20606,"l":20593.5,"c":20594,"v":166.97}
{"ts":1667550000000,"o":20594,"h":20594,"l":20591,"c":20593.5,"v":63.452}
{"ts":1667550060000,"o":20593.5,"h":20594,"l":20589,"c":20589.5,"v":45.005}
{"ts":1667550120000,"o":20589.5,"h":20591.5,"l":20577.5,"c":20591,"v":143.576}
{"ts":1667550180000,"o":20591,"h":20609,"l":20591,"c":20602.5,"v":159.837}
{"ts":1667550240000,"o":20602.5,"h":20602.5,"l":20598.5,"c":20599,"v":37.795}
{"ts":1667550300000,"o":20599,"h":20602.5,"l":20598.5,"c":20602,"v":39.929}
{"ts":1667550360000,"o":20602,"h":20602.5,"l":20602,"c":20602.5,"v":11.829}
{"ts":1667550420000,"o":20602.5,"h":20602.5,"l":20602,"c":20602,"v":11.496}
{"ts":1667550480000,"o":20602,"h":20603,"l":20602,"c":20603,"v":31.195}
{"ts":1667550540000,"o":20603,"h":20603,"l":20602,"c":20602.5,"v":32.107}
{"ts":1667550600000,"o":20602.5,"h":20602.5,"l":20598,"c":20598.5,"v":52.552}
{"ts":1667550660000,"o":20598.5,"h":20608,"l":20598,"c":20608,"v":58.64}
{"ts":1667550720000,"o":20608,"h":20608,"l":20607.5,"c":20608,"v":10.346}
{"ts":1667550780000,"o":20608,"h":20608,"l":20607.5,"c":20607.5,"v":17.127}
{"ts":1667550840000,"o":20607.5,"h":20613,"l":20607.5,"c":20612.5,"v":28.163}
{"ts":1667550900000,"o":20612.5,"h":20624.5,"l":20612.5,"c":20624.5,"v":64.069}
{"ts":1667550960000,"o":20624.5,"h":20624.5,"l":20620,"c":20620,"v":28.611}
{"ts":1667551020000,"o":20620,"h":20620.5,"l":20616.5,"c":20616.5,"v":66.289}
{"ts":1667551080000,"o":20616.5,"h":20616.5,"l":20609,"c":20614,"v":41.177}
{"ts":1667551140000,"o":20614,"h":20621,"l":20613.5,"c":20621,"v":29.87}
{"ts":1667551200000,"o":20621,"h":20621,"l":20620.5,"c":20621,"v":14.585}
{"ts":1667551260000,"o":20621,"h":20622,"l":20620.5,"c":20622,"v":53.06}
{"ts":1667551320000,"o":20622,"h":20628,"l":20621.5,"c":20628,"v":42.801}
{"ts":1667551380000,"o":20628,"h":20633,"l":20627.5,"c":20633,"v":68.766}
{"ts":1667551440000,"o":20633,"h":20633,"l":20632.5,"c":20633,"v":26.444}
{"ts":1667551500000,"o":20633,"h":20633,"l":20632.5,"c":20633,"v":43.842}
{"ts":1667551560000,"o":20633,"h":20633,"l":20622,"c":20622.5,"v":44.471}
{"ts":1667551620000,"o":20622.5,"h":20622.5,"l":20615.5,"c":20616,"v":44.641}
{"ts":1667551680000,"o":20616,"h":20616,"l":20608.5,"c":20609,"v":31.144}
{"ts":1667551740000,"o":20609,"h":20609,"l":20608.5,"c":20608.5,"v":12.079}
{"ts":1667551800000,"o":20608.5,"h":20612.5,"l":20608.5,"c":20612.5,"v":55.245}
{"ts":1667551860000,"o":20612.5,"h":20622,"l":20612,"c":20622,"v":19.302}
{"ts":1667551920000,"o":20622,"h":20622,"l":20614.5,"c":20615,"v":50.737}
{"ts":1667551980000,"o":20615,"h":20615,"l":20607.5,"c":20608,"v":46.167}
{"ts":1667552040000,"o":20608,"h":20608,"l":20597.5,"c":20598,"v":82.895}
{"ts":1667552100000,"o":20598,"h":20598,"l":20581,"c":20587,"v":168.575}
{"ts":1667552160000,"o":20587,"h":20587.5,"l":20572.5,"c":20573,"v":82.339}
{"ts":1667552220000,"o":20573,"h":20582,"l":20563,"c":20576,"v":234.953}
{"ts":1667552280000,"o":20576,"h":20576,"l":20568.5,"c":20575.5,"v":56.941}
{"ts":1667552340000,"o":20575.5,"h":20576,"l":20571.5,"c":20572,"v":32.26}
{"ts":1667552400000,"o":20572,"h":20584,"l":20571.5,"c":20580.5,"v":82.278}
{"ts":1667552460000,"o":20580.5,"h":20584.5,"l":20580.5,"c":20584.5,"v":29.936}
{"ts":1667552520000,"o":20584.5,"h":20585,"l":20584,"c":20585,"v":58.306}
{"ts":1667552580000,"o":20585,"h":20585,"l":20584,"c":20584.5,"v":12.289}
{"ts":1667552640000,"o":20584.5,"h":20584.5,"l":20580,"c":20580.5,"v":40.327}
{"ts":1667552700000,"o":20580.5,"h":20580.5,"l":20580,"c":20580,"v":12.498}
{"ts":1667552760000,"o":20580,"h":20580.5,"l":20578,"c":20578.5,"v":7.67}
{"ts":1667552820000,"o":20578.5,"h":20578.5,"l":20571,"c":20571.5,"v":109.858}
{"ts":1667552880000,"o":20571.5,"h":20571.5,"l":20557,"c":20566.5,"v":167.985}
{"ts":1667552940000,"o":20566.5,"h":20570,"l":20566.5,"c":20569,"v":51.601}
{"ts":1667553000000,"o":20569,"h":20569,"l":20562,"c":20567,"v":38.926}
{"ts":1667553060000,"o":20567,"h":20570.5,"l":20567,"c":20570,"v":51.391}
{"ts":1667553120000,"o":20570,"h":20570,"l":20569,"c":20569,"v":36.489}
{"ts":1667553180000,"o":20569,"h":20569.5,"l":20569,"c":20569.5,"v":10.882}
{"ts":1667553240000,"o":20569.5,"h":20569.5,"l":20564.5,"c":20564.5,"v":31.431}
{"ts":1667553300000,"o":20564.5,"h":20571,"l":20564.5,"c":20571,"v":53.752}
{"ts":1667553360000,"o":20571,"h":20592,"l":20570.5,"c":20591.5,"v":164.802}
{"ts":1667553420000,"o":20591.5,"h":20599,"l":20581.5,"c":20589,"v":93.718}
{"ts":1667553480000,"o":20589,"h":20595,"l":20589,"c":20594.5,"v":64.318}
{"ts":1667553540000,"o":20594.5,"h":20595,"l":20587,"c":20587.5,"v":49.302}
{"ts":1667553600000,"o":20587.5,"h":20589.5,"l":20587,"c":20589,"v":35.034}
{"ts":1667553660000,"o":20589,"h":20590,"l":20583,"c":20583,"v":28.799}
{"ts":1667553720000,"o":20583,"h":20583,"l":20573.5,"c":20575,"v":26.18}
{"ts":1667553780000,"o":20575,"h":20579.5,"l":20575,"c":20579,"v":71.506}
{"ts":1667553840000,"o":20579,"h":20581,"l":20575.5,"c":20575.5,"v":59.811}
{"ts":1667553900000,"o":20575.5,"h":20582.5,"l":20575.5,"c":20582,"v":18.515}
{"ts":1667553960000,"o":20582,"h":20582.5,"l":20580.5,"c":20581,"v":31.977}
{"ts":1667554020000,"o":20581,"h":20581,"l":20580,"c":20580.5,"v":14.628}
{"ts":1667554080000,"o":20580.5,"h":20580.5,"l":20578,"c":20578,"v":15.52}
{"ts":1667554140000,"o":20578,"h":20578.5,"l":20578,"c":20578.5,"v":6.321}
{"ts":1667554200000,"o":20578.5,"h":20582.5,"l":20578,"c":20582,"v":23.879}
{"ts":1667554260000,"o":20582,"h":20607.5,"l":20582,"c":20604.5,"v":96.191}
{"ts":1667554320000,"o":20604.5,"h":20605,"l":20602,"c":20602.5,"v":24.708}
{"ts":1667554380000,"o":20602.5,"h":20602.5,"l":20602,"c":20602,"v":27.721}
{"ts":1667554440000,"o":20602,"h":20602.5,"l":20600,"c":20600,"v":28.469}
{"ts":1667554500000,"o":20600,"h":20605,"l":20600,"c":20600.5,"v":55.227}
{"ts":1667554560000,"o":20600.5,"h":20601,"l":20600.5,"c":20601,"v":21.474}
{"ts":1667554620000,"o":20601,"h":20601,"l":20597,"c":20598.5,"v":40.73}
{"ts":1667554680000,"o":20598.5,"h":20599,"l":20598.5,"c":20598.5,"v":16.912}
{"ts":1667554740000,"o":20598.5,"h":20599,"l":20598.5,"c":20598.5,"v":11.93}
{"ts":1667554800000,"o":20598.5,"h":20600,"l":20598.5,"c":20599.5,"v":17.727}
{"ts":1667554860000,"o":20599.5,"h":20612,"l":20599.5,"c":20612,"v":50.331}
{"ts":1667554920000,"o":20612,"h":20614,"l":20611.5,"c":20611.5,"v":59.859}
{"ts":1667554980000,"o":20611.5,"h":20612,"l":20602.5,"c":20603,"v":9.825}
{"ts":1667555040000,"o":20603,"h":20603,"l":20602.5,"c":20603,"v":11.599}
{"ts":1667555100000,"o":20603,"h":20603,"l":20601,"c":20601,"v":33.983}
{"ts":1667555160000,"o":20601,"h":20602,"l":20601,"c":20602,"v":11.661}
{"ts":1667555220000,"o":20602,"h":20602,"l":20597.5,"c":20599.5,"v":73.975}
{"ts":1667555280000,"o":20599.5,"h":20600,"l":20599.5,"c":20599.5,"v":16.586}
{"ts":1667555340000,"o":20599.5,"h":20600,"l":20599.5,"c":20600,"v":14.001}
{"ts":1667555400000,"o":20600,"h":20600,"l":20599.5,"c":20600,"v":13.674}
{"ts":1667555460000,"o":20600,"h":20600,"l":20585,"c":20585.5,"v":115.319}
{"ts":1667555520000,"o":20585.5,"h":20585.5,"l":20571,"c":20571.5,"v":66.175}
{"ts":1667555580000,"o":20571.5,"h":20571.5,"l":20562,"c":20562.5,"v":100.213}
{"ts":1667555640000,"o":20562.5,"h":20562.5,"l":20562,"c":20562.5,"v":35.154}
{"ts":1667555700000,"o":20562.5,"h":20575,"l":20556,"c":20573.5,"v":83.52}
{"ts":1667555760000,"o":20573.5,"h":20573.5,"l":20563.5,"c":20564,"v":36.857}
{"ts":1667555820000,"o":20564,"h":20564,"l":20563.5,"c":20564,"v":22.043}
{"ts":1667555880000,"o":20564,"h":20564,"l":20560.5,"c":20561,"v":60.653}
{"ts":1667555940000,"o":20561,"h":20561,"l":20560,"c":20560.5,"v":33.081}
{"ts":1667556000000,"o":20560.5,"h":20565,"l":20560,"c":20564.5,"v":45.268}
{"ts":1667556060000,"o":20564.5,"h":20565,"l":20562,"c":20562.5,"v":57.858}
{"ts":1667556120000,"o":20562.5,"h":20565.5,"l":20562,"c":20563,"v":84.301}
{"ts":1667556180000,"o":20563,"h":20570.5,"l":20562.5,"c":20570.5,"v":57.254}
{"ts":1667556240000,"o":20570.5,"h":20573.5,"l":20570,"c":20573.5,"v":26.199}
{"ts":1667556300000,"o":20573.5,"h":20573.5,"l":20573,"c":20573.5,"v":9.682}
{"ts":1667556360000,"o":20573.5,"h":20573.5,"l":20571.5,"c":20572,"v":27.407}
{"ts":1667556420000,"o":20572,"h":20572,"l":20570,"c":20570.5,"v":26.333}
{"ts":1667556480000,"o":20570.5,"h":20570.5,"l":20565,"c":20565,"v":20.423}
{"ts":1667556540000,"o":20565,"h":20565.5,"l":20562,"c":20562.5,"v":52.242}
{"ts":1667556600000,"o":20562.5,"h":20570,"l":20562,"c":20570,"v":24.161}
{"ts":1667556660000,"o":20570,"h":20570,"l":20569.5,"c":20570,"v":4.654}
{"ts":1667556720000,"o":20570,"h":20570,"l":20569,"c":20569.5,"v":19.033}
{"ts":1667556780000,"o":20569.5,"h":20569.5,"l":20569,"c":20569.5,"v":34.772}
{"ts":1667556840000,"o":20569.5,"h":20569.5,"l":20569,"c":20569.5,"v":7.851}
{"ts":1667556900000,"o":20569.5,"h":20569.5,"l":20569,"c":20569,"v":10.199}
{"ts":1667556960000,"o":20569,"h":20569.5,"l":20561,"c":20561.5,"v":75.563}
{"ts":1667557020000,"o":20561.5,"h":20561.5,"l":20550,"c":20550.5,"v":101.951}
{"ts":1667557080000,"o":20550.5,"h":20550.5,"l":20540,"c":20544.5,"v":147.418}
{"ts":1667557140000,"o":20544.5,"h":20545,"l":20544.5,"c":20544.5,"v":16.035}
{"ts":1667557200000,"o":20544.5,"h":20559,"l":20544.5,"c":20556.5,"v":99.802}
{"ts":1667557260000,"o":20556.5,"h":20569.5,"l":20556.5,"c":20569.5,"v":97.247}
{"ts":1667557320000,"o":20569.5,"h":20569.5,"l":20563,"c":20563.5,"v":29.053}
{"ts":1667557380000,"o":20563.5,"h":20565,"l":20563,"c":20564.5,"v":7.289}
{"ts":1667557440000,"o":20564.5,"h":20569,"l":20564.5,"c":20569,"v":10.642}
{"ts":1667557500000,"o":20569,"h":20569,"l":20568.5,"c":20569,"v":10.552}
{"ts":1667557560000,"o":20569,"h":20569,"l":20568.5,"c":20568.5,"v":7.969}
{"ts":1667557620000,"o":20568.5,"h":20572.5,"l":20568.5,"c":20572,"v":9.692}
{"ts":1667557680000,"o":20572,"h":20572.5,"l":20572,"c":20572.5,"v":7.887}
{"ts":1667557740000,"o":20572.5,"h":20576,"l":20572,"c":20575.5,"v":19.696}
{"ts":1667557800000,"o":20575.5,"h":20585,"l":20575.5,"c":20584.5,"v":77.628}
{"ts":1667557860000,"o":20584.5,"h":20585,"l":20584.5,"c":20585,"v":33.794}
{"ts":1667557920000,"o":20585,"h":20585,"l":20578,"c":20578,"v":30.035}
{"ts":1667557980000,"o":20578,"h":20580.5,"l":20576,"c":20580,"v":27.136}
{"ts":1667558040000,"o":20580,"h":20580.5,"l":20579.5,"c":20579.5,"v":22.662}
{"ts":1667558100000,"o":20579.5,"h":20580,"l":20579.5,"c":20579.5,"v":9.592}
{"ts":1667558160000,"o":20579.5,"h":20585,"l":20579.5,"c":20584.5,"v":30.177}
{"ts":1667558220000,"o":20584.5,"h":20589,"l":20584.5,"c":20589,"v":48.013}
{"ts":1667558280000,"o":20589,"h":20589,"l":20588.5,"c":20588.5,"v":25.313}
{"ts":1667558340000,"o":20588.5,"h":20589,"l":20588.5,"c":20588.5,"v":22.402}
{"ts":1667558400000,"o":20588.5,"h":20589,"l":20588.5,"c":20588.5,"v":19.783}
{"ts":1667558460000,"o":20588.5,"h":20589,"l":20588.5,"c":20588.5,"v":15.869}
{"ts":1667558520000,"o":20588.5,"h":20589,"l":20588.5,"c":20588.5,"v":11.934}
{"ts":1667558580000,"o":20588.5,"h":20589,"l":20588.5,"c":20588.5,"v":13.032}
{"ts":1667558640000,"o":20588.5,"h":20589,"l":20583,"c":20583.5,"v":23.39}
{"ts":1667558700000,"o":20583.5,"h":20583.5,"l":20583,"c":20583,"v":21.604}
{"ts":1667558760000,"o":20583,"h":20584,"l":20583,"c":20583.5,"v":9.253}
{"ts":1667558820000,"o":20583.5,"h":20585.5,"l":20583.5,"c":20585,"v":22.334}
{"ts":1667558880000,"o":20585,"h":20585.5,"l":20585,"c":20585.5,"v":13.519}
{"ts":1667558940000,"o":20585.5,"h":20585.5,"l":20585,"c":20585.5,"v":11.422}
{"ts":1667559000000,"o":20585.5,"h":20603.5,"l":20585,"c":20603.5,"v":196.536}
{"ts":1667559060000,"o":20603.5,"h":20603.5,"l":20599.5,"c":20599.5,"v":43.276}
{"ts":1667559120000,"o":20599.5,"h":20605.5,"l":20599.5,"c":20605.5,"v":44.987}
{"ts":1667559180000,"o":20605.5,"h":20610,"l":20599,"c":20599.5,"v":143.786}
{"ts":1667559240000,"o":20599.5,"h":20599.5,"l":20593,"c":20593,"v":14.731}
{"ts":1667559300000,"o":20593,"h":20597.5,"l":20593,"c":20597,"v":62.396}
{"ts":1667559360000,"o":20597,"h":20597.5,"l":20597,"c":20597,"v":16.148}
{"ts":1667559420000,"o":20597,"h":20629.5,"l":20597,"c":20619.5,"v":327.983}
{"ts":1667559480000,"o":20619.5,"h":20665,"l":20617.5,"c":20635.5,"v":750.05}
{"ts":1667559540000,"o":20635.5,"h":20647.5,"l":20630,"c":20642.5,"v":119.288}
{"ts":1667559600000,"o":20642.5,"h":20643,"l":20615,"c":20615.5,"v":211.556}
{"ts":1667559660000,"o":20615.5,"h":20615.5,"l":20602,"c":20605,"v":84.802}
{"ts":1667559720000,"o":20605,"h":20616,"l":20605,"c":20611,"v":34.177}
{"ts":1667559780000,"o":20611,"h":20614,"l":20605,"c":20613.5,"v":30.114}
{"ts":1667559840000,"o":20613.5,"h":20629.5,"l":20613.5,"c":20621,"v":149.144}
{"ts":1667559900000,"o":20621,"h":20621.5,"l":20617.5,"c":20617.5,"v":72.602}
{"ts":1667559960000,"o":20617.5,"h":20618,"l":20617,"c":20617.5,"v":12.744}
{"ts":1667560020000,"o":20617.5,"h":20617.5,"l":20594.5,"c":20595,"v":149.596}
{"ts":1667560080000,"o":20595,"h":20598.5,"l":20594.5,"c":20598,"v":31.156}
{"ts":1667560140000,"o":20598,"h":20620,"l":20594.5,"c":20608.5,"v":202.733}
{"ts":1667560200000,"o":20608.5,"h":20619,"l":20602,"c":20618.5,"v":68.891}
{"ts":1667560260000,"o":20618.5,"h":20621.5,"l":20612.5,"c":20614.5,"v":21.407}
{"ts":1667560320000,"o":20614.5,"h":20615,"l":20614.5,"c":20614.5,"v":22.996}
{"ts":1667560380000,"o":20614.5,"h":20621.5,"l":20614.5,"c":20621.5,"v":32.572}
{"ts":1667560440000,"o":20621.5,"h":20621.5,"l":20610.5,"c":20610.5,"v":56.472}
{"ts":1667560500000,"o":20610.5,"h":20612.5,"l":20610.5,"c":20612,"v":19.833}
{"ts":1667560560000,"o":20612,"h":20620,"l":20612,"c":20619.5,"v":47.441}
{"ts":1667560620000,"o":20619.5,"h":20621.5,"l":20619.5,"c":20621.5,"v":24.662}
{"ts":1667560680000,"o":20621.5,"h":20632,"l":20621,"c":20632,"v":89.675}
{"ts":1667560740000,"o":20632,"h":20632,"l":20615,"c":20615,"v":104.239}
{"ts":1667560800000,"o":20615,"h":20615.5,"l":20600,"c":20600,"v":58.24}
{"ts":1667560860000,"o":20600,"h":20602.5,"l":20600,"c":20602.5,"v":25.82}
{"ts":1667560920000,"o":20602.5,"h":20605.5,"l":20602,"c":20605,"v":19.965}
{"ts":1667560980000,"o":20605,"h":20607,"l":20605,"c":20607,"v":9.984}
{"ts":1667561040000,"o":20607,"h":20607,"l":20606.5,"c":20607,"v":18.824}
{"ts":1667561100000,"o":20607,"h":20607,"l":20605,"c":20605.5,"v":13.838}
{"ts":1667561160000,"o":20605.5,"h":20605.5,"l":20605,"c":20605.5,"v":15.152}
{"ts":1667561220000,"o":20605.5,"h":20605.5,"l":20600,"c":20600,"v":52.027}
{"ts":1667561280000,"o":20600,"h":20600.5,"l":20597,"c":20597.5,"v":93.461}
{"ts":1667561340000,"o":20597.5,"h":20597.5,"l":20596,"c":20596.5,"v":43.902}
{"ts":1667561400000,"o":20596.5,"h":20596.5,"l":20596,"c":20596.5,"v":32.745}
{"ts":1667561460000,"o":20596.5,"h":20603,"l":20596,"c":20603,"v":50.157}
{"ts":1667561520000,"o":20603,"h":20604.5,"l":20602.5,"c":20604,"v":32.167}
{"ts":1667561580000,"o":20604,"h":20604.5,"l":20601,"c":20601.5,"v":30.798}
{"ts":1667561640000,"o":20601.5,"h":20601.5,"l":20595,"c":20595.5,"v":45.529}
{"ts":1667561700000,"o":20595.5,"h":20598.5,"l":20595,"c":20598.5,"v":9.554}
{"ts":1667561760000,"o":20598.5,"h":20598.5,"l":20589.5,"c":20589.5,"v":59.394}
{"ts":1667561820000,"o":20589.5,"h":20589.5,"l":20582,"c":20585,"v":67.012}
{"ts":1667561880000,"o":20585,"h":20585,"l":20572,"c":20572.5,"v":91.962}
{"ts":1667561940000,"o":20572.5,"h":20572.5,"l":20572,"c":20572.5,"v":21.798}
{"ts":1667562000000,"o":20572.5,"h":20572.5,"l":20570,"c":20570.5,"v":45.239}
{"ts":1667562060000,"o":20570.5,"h":20577,"l":20570,"c":20572,"v":62.046}
{"ts":1667562120000,"o":20572,"h":20572.5,"l":20572,"c":20572,"v":40.173}
{"ts":1667562180000,"o":20572,"h":20572.5,"l":20572,"c":20572.5,"v":26.712}
{"ts":1667562240000,"o":20572.5,"h":20572.5,"l":20569.5,"c":20570,"v":22.199}
{"ts":1667562300000,"o":20570,"h":20570.5,"l":20569.5,"c":20570,"v":32.172}
{"ts":1667562360000,"o":20570,"h":20579.5,"l":20570,"c":20579.5,"v":33.072}
{"ts":1667562420000,"o":20579.5,"h":20579.5,"l":20574,"c":20574.5,"v":19.441}
{"ts":1667562480000,"o":20574.5,"h":20574.5,"l":20574,"c":20574,"v":12.233}
{"ts":1667562540000,"o":20574,"h":20574.5,"l":20573.5,"c":20574,"v":34.203}
{"ts":1667562600000,"o":20574,"h":20574,"l":20554,"c":20554,"v":92.996}
{"ts":1667562660000,"o":20554,"h":20554,"l":20543,"c":20543,"v":238.723}
{"ts":1667562720000,"o":20543,"h":20566,"l":20543,"c":20566,"v":120.814}
{"ts":1667562780000,"o":20566,"h":20568.5,"l":20564,"c":20564.5,"v":57.422}
{"ts":1667562840000,"o":20564.5,"h":20566,"l":20564,"c":20565.5,"v":29.478}
{"ts":1667562900000,"o":20565.5,"h":20571.5,"l":20559.5,"c":20559.5,"v":96.975}
{"ts":1667562960000,"o":20559.5,"h":20566,"l":20559.5,"c":20565.5,"v":46.164}
{"ts":1667563020000,"o":20565.5,"h":20566,"l":20553,"c":20553,"v":63.534}
{"ts":1667563080000,"o":20553,"h":20553.5,"l":20543.5,"c":20545,"v":65.825}
{"ts":1667563140000,"o":20545,"h":20545.5,"l":20545,"c":20545,"v":51.242}
{"ts":1667563200000,"o":20545,"h":20559.5,"l":20545,"c":20550,"v":190.664}
{"ts":1667563260000,"o":20550,"h":20555.5,"l":20550,"c":20553.5,"v":161.467}
{"ts":1667563320000,"o":20553.5,"h":20553.5,"l":20539,"c":20553,"v":274.042}
{"ts":1667563380000,"o":20553,"h":20553.5,"l":20546,"c":20546.5,"v":34.798}
{"ts":1667563440000,"o":20546.5,"h":20546.5,"l":20508,"c":20513.5,"v":576.847}
{"ts":1667563500000,"o":20513.5,"h":20525,"l":20485.5,"c":20492,"v":977.546}
{"ts":1667563560000,"o":20492,"h":20504.5,"l":20488.5,"c":20496,"v":294.898}
{"ts":1667563620000,"o":20496,"h":20496.5,"l":20475.5,"c":20476.5,"v":321.487}
{"ts":1667563680000,"o":20476.5,"h":20487,"l":20476,"c":20476.5,"v":134.951}
{"ts":1667563740000,"o":20476.5,"h":20493,"l":20474,"c":20478.5,"v":273.432}
{"ts":1667563800000,"o":20478.5,"h":20489,"l":20478,"c":20489,"v":194.841}
{"ts":1667563860000,"o":20489,"h":20517.5,"l":20488.5,"c":20512.5,"v":188.325}
{"ts":1667563920000,"o":20512.5,"h":20512.5,"l":20495.5,"c":20500,"v":57.414}
{"ts":1667563980000,"o":20500,"h":20501,"l":20492.5,"c":20493,"v":42.966}
{"ts":1667564040000,"o":20493,"h":20493,"l":20479,"c":20485.5,"v":134.928}
{"ts":1667564100000,"o":20485.5,"h":20496,"l":20485,"c":20491,"v":107.038}
{"ts":1667564160000,"o":20491,"h":20515.5,"l":20491,"c":20513,"v":131.648}
{"ts":1667564220000,"o":20513,"h":20513,"l":20504,"c":20512.5,"v":73.539}
{"ts":1667564280000,"o":20512.5,"h":20513,"l":20499,"c":20508.5,"v":204.057}
{"ts":1667564340000,"o":20508.5,"h":20508.5,"l":20507.5,"c":20507.5,"v":37.505}
{"ts":1667564400000,"o":20507.5,"h":20507.5,"l":20500.5,"c":20502.5,"v":31.792}
{"ts":1667564460000,"o":20502.5,"h":20508.5,"l":20502.5,"c":20508.5,"v":50.104}
{"ts":1667564520000,"o":20508.5,"h":20514.5,"l":20508,"c":20512.5,"v":53.275}
{"ts":1667564580000,"o":20512.5,"h":20512.5,"l":20504.5,"c":20504.5,"v":70.678}
{"ts":1667564640000,"o":20504.5,"h":20505,"l":20499,"c":20499.5,"v":39.366}
{"ts":1667564700000,"o":20499.5,"h":20499.5,"l":20476,"c":20478.5,"v":198.307}
{"ts":1667564760000,"o":20478.5,"h":20479,"l":20463,"c":20470,"v":349.629}
{"ts":1667564820000,"o":20470,"h":20482,"l":20452,"c":20482,"v":408.817}
{"ts":1667564880000,"o":20482,"h":20499.5,"l":20481.5,"c":20488,"v":420.897}
{"ts":1667564940000,"o":20488,"h":20534,"l":20470,"c":20503.5,"v":757.12}
{"ts":1667565000000,"o":20503.5,"h":20577.5,"l":20350,"c":20419.5,"v":7046.855}
{"ts":1667565060000,"o":20419.5,"h":20459,"l":20390,"c":20459,"v":775.514}
{"ts":1667565120000,"o":20459,"h":20627,"l":20459,"c":20577,"v":2479.382}
{"ts":1667565180000,"o":20577,"h":20594,"l":20525,"c":20544.5,"v":900.392}
{"ts":1667565240000,"o":20544.5,"h":20559.5,"l":20516,"c":20525.5,"v":453.051}
{"ts":1667565300000,"o":20525.5,"h":20595,"l":20525,"c":20594.5,"v":473.468}
{"ts":1667565360000,"o":20594.5,"h":20650,"l":20594.5,"c":20630.5,"v":1124.345}
{"ts":1667565420000,"o":20630.5,"h":20631,"l":20603,"c":20620,"v":415.688}
{"ts":1667565480000,"o":20620,"h":20707.5,"l":20611.5,"c":20676,"v":1757.963}
{"ts":1667565540000,"o":20676,"h":20700,"l":20647.5,"c":20696,"v":919.385}
{"ts":1667565600000,"o":20696,"h":20723,"l":20651.5,"c":20651.5,"v":1185.458}
{"ts":1667565660000,"o":20651.5,"h":20700,"l":20647,"c":20672.5,"v":513.091}
{"ts":1667565720000,"o":20672.5,"h":20680,"l":20640,"c":20650,"v":476.005}
{"ts":1667565780000,"o":20650,"h":20660,"l":20601.5,"c":20604,"v":540.171}
{"ts":1667565840000,"o":20604,"h":20640.5,"l":20602,"c":20621.5,"v":339.756}
{"ts":1667565900000,"o":20621.5,"h":20664,"l":20621.5,"c":20663.5,"v":399.606}
{"ts":1667565960000,"o":20663.5,"h":20675,"l":20652.5,"c":20675,"v":209.454}
{"ts":1667566020000,"o":20675,"h":20716,"l":20674.5,"c":20706.5,"v":663.098}
{"ts":1667566080000,"o":20706.5,"h":20707,"l":20679.5,"c":20685,"v":379.673}
{"ts":1667566140000,"o":20685,"h":20685.5,"l":20652.5,"c":20657,"v":117.918}
{"ts":1667566200000,"o":20657,"h":20685,"l":20656,"c":20677,"v":204.432}
{"ts":1667566260000,"o":20677,"h":20687.5,"l":20667.5,"c":20684,"v":70.096}
{"ts":1667566320000,"o":20684,"h":20684,"l":20656,"c":20656.5,"v":105.429}
{"ts":1667566380000,"o":20656.5,"h":20656.5,"l":20635,"c":20639.5,"v":206.612}
{"ts":1667566440000,"o":20639.5,"h":20654,"l":20639.5,"c":20649.5,"v":68.64}
{"ts":1667566500000,"o":20649.5,"h":20671,"l":20649.5,"c":20657.5,"v":130.978}
{"ts":1667566560000,"o":20657.5,"h":20658,"l":20645,"c":20645.5,"v":73.044}
{"ts":1667566620000,"o":20645.5,"h":20675,"l":20644,"c":20674.5,"v":97.725}
{"ts":1667566680000,"o":20674.5,"h":20743,"l":20674.5,"c":20736,"v":600.866}
{"ts":1667566740000,"o":20736,"h":20767,"l":20712.5,"c":20746.5,"v":903.081}
{"ts":1667566800000,"o":20746.5,"h":20770,"l":20730,"c":20766,"v":653.455}
{"ts":1667566860000,"o":20766,"h":20770,"l":20741.5,"c":20764.5,"v":396.595}
{"ts":1667566920000,"o":20764.5,"h":20799.5,"l":20764,"c":20781.5,"v":770.871}
{"ts":1667566980000,"o":20781.5,"h":20791.5,"l":20765,"c":20777,"v":459.914}
{"ts":1667567040000,"o":20777,"h":20777,"l":20756.5,"c":20757,"v":337.268}
{"ts":1667567100000,"o":20757,"h":20790,"l":20748,"c":20748,"v":314.674}
{"ts":1667567160000,"o":20748,"h":20748.5,"l":20722,"c":20732,"v":294.689}
{"ts":1667567220000,"o":20732,"h":20746.5,"l":20716,"c":20740,"v":189.961}
{"ts":1667567280000,"o":20740,"h":20756,"l":20715,"c":20740,"v":567.558}
{"ts":1667567340000,"o":20740,"h":20748.5,"l":20723.5,"c":20726.5,"v":118.117}
{"ts":1667567400000,"o":20726.5,"h":20750,"l":20726.5,"c":20748,"v":175.545}
{"ts":1667567460000,"o":20748,"h":20763,"l":20747.5,"c":20755.5,"v":120.767}
{"ts":1667567520000,"o":20755.5,"h":20766,"l":20752,"c":20765.5,"v":172.451}
{"ts":1667567580000,"o":20765.5,"h":20783.5,"l":20765,"c":20766.5,"v":165.981}
{"ts":1667567640000,"o":20766.5,"h":20779.5,"l":20765,"c":20767,"v":140.864}
{"ts":1667567700000,"o":20767,"h":20785,"l":20766.5,"c":20784.5,"v":219.032}
{"ts":1667567760000,"o":20784.5,"h":20871.5,"l":20784.5,"c":20839,"v":2118.585}
{"ts":1667567820000,"o":20839,"h":20860,"l":20835.5,"c":20836,"v":496.278}
{"ts":1667567880000,"o":20836,"h":20836.5,"l":20814.5,"c":20815,"v":424.519}
{"ts":1667567940000,"o":20815,"h":20818.5,"l":20795.5,"c":20799,"v":323.997}
{"ts":1667568000000,"o":20799,"h":20818,"l":20796,"c":20811,"v":240.736}
{"ts":1667568060000,"o":20811,"h":20819,"l":20805.5,"c":20805.5,"v":101.239}
{"ts":1667568120000,"o":20805.5,"h":20820,"l":20800,"c":20800,"v":98.262}
{"ts":1667568180000,"o":20800,"h":20800.5,"l":20770,"c":20772.5,"v":501.33}
{"ts":1667568240000,"o":20772.5,"h":20806,"l":20772.5,"c":20806,"v":168.359}
{"ts":1667568300000,"o":20806,"h":20832.5,"l":20805.5,"c":20830.5,"v":246.074}
{"ts":1667568360000,"o":20830.5,"h":20840.5,"l":20825,"c":20840,"v":154.354}
{"ts":1667568420000,"o":20840,"h":20849,"l":20831.5,"c":20835,"v":172.082}
{"ts":1667568480000,"o":20835,"h":20870,"l":20834.5,"c":20861,"v":616.592}
{"ts":1667568540000,"o":20861,"h":20863,"l":20846,"c":20853.5,"v":185.498}
{"ts":1667568600000,"o":20853.5,"h":20870,"l":20853.5,"c":20865,"v":241.376}
{"ts":1667568660000,"o":20865,"h":20868,"l":20814.5,"c":20814.5,"v":288.581}
{"ts":1667568720000,"o":20814.5,"h":20826,"l":20801,"c":20801.5,"v":258.304}
{"ts":1667568780000,"o":20801.5,"h":20823.5,"l":20780.5,"c":20787.5,"v":394.443}
{"ts":1667568840000,"o":20787.5,"h":20806.5,"l":20787,"c":20790.5,"v":168.778}
{"ts":1667568900000,"o":20790.5,"h":20812,"l":20788.5,"c":20789,"v":234.125}
{"ts":1667568960000,"o":20789,"h":20805.5,"l":20786,"c":20786.5,"v":111.293}
{"ts":1667569020000,"o":20786.5,"h":20794,"l":20761.5,"c":20761.5,"v":454.438}
{"ts":1667569080000,"o":20761.5,"h":20783.5,"l":20761.5,"c":20773.5,"v":344.242}
{"ts":1667569140000,"o":20773.5,"h":20791.5,"l":20773,"c":20781,"v":103.492}
{"ts":1667569200000,"o":20781,"h":20781,"l":20763,"c":20767.5,"v":228.214}
{"ts":1667569260000,"o":20767.5,"h":20791.5,"l":20767,"c":20783.5,"v":159.015}
{"ts":1667569320000,"o":20783.5,"h":20786,"l":20772,"c":20772.5,"v":89.109}
{"ts":1667569380000,"o":20772.5,"h":20779,"l":20757,"c":20768,"v":263.02}
{"ts":1667569440000,"o":20768,"h":20768,"l":20735,"c":20735.5,"v":236.104}
{"ts":1667569500000,"o":20735.5,"h":20759.5,"l":20727,"c":20759.5,"v":293.042}
{"ts":1667569560000,"o":20759.5,"h":20769.5,"l":20757,"c":20762.5,"v":311.887}
{"ts":1667569620000,"o":20762.5,"h":20763,"l":20738.5,"c":20743,"v":122.646}
{"ts":1667569680000,"o":20743,"h":20743.5,"l":20717,"c":20717,"v":721.479}
{"ts":1667569740000,"o":20717,"h":20730,"l":20678,"c":20680.5,"v":808.705}
{"ts":1667569800000,"o":20680.5,"h":20703,"l":20680,"c":20700,"v":414.227}
{"ts":1667569860000,"o":20700,"h":20705,"l":20681,"c":20698,"v":288.838}
{"ts":1667569920000,"o":20698,"h":20707,"l":20690,"c":20695,"v":363.395}
{"ts":1667569980000,"o":20695,"h":20709,"l":20690.5,"c":20706,"v":162.167}
{"ts":1667570040000,"o":20706,"h":20720.5,"l":20706,"c":20715.5,"v":222.128}
{"ts":1667570100000,"o":20715.5,"h":20730,"l":20713,"c":20725.5,"v":167.603}
{"ts":1667570160000,"o":20725.5,"h":20741,"l":20718.5,"c":20741,"v":451.542}
{"ts":1667570220000,"o":20741,"h":20745,"l":20732,"c":20732.5,"v":311.053}
{"ts":1667570280000,"o":20732.5,"h":20734,"l":20722.5,"c":20729,"v":129.855}
{"ts":1667570340000,"o":20729,"h":20742.5,"l":20729,"c":20740.5,"v":150.584}
{"ts":1667570400000,"o":20740.5,"h":20761,"l":20740.5,"c":20750,"v":242.356}
{"ts":1667570460000,"o":20750,"h":20753.5,"l":20742,"c":20742.5,"v":120.102}
{"ts":1667570520000,"o":20742.5,"h":20762,"l":20727.5,"c":20759,"v":183.532}
{"ts":1667570580000,"o":20759,"h":20778.5,"l":20750,"c":20750.5,"v":225.106}
{"ts":1667570640000,"o":20750.5,"h":20753.5,"l":20741,"c":20741,"v":246.828}
{"ts":1667570700000,"o":20741,"h":20764.5,"l":20741,"c":20764.5,"v":79.328}
{"ts":1667570760000,"o":20764.5,"h":20785.5,"l":20764,"c":20771,"v":280.996}
{"ts":1667570820000,"o":20771,"h":20780,"l":20752,"c":20759,"v":134.032}
{"ts":1667570880000,"o":20759,"h":20760,"l":20752,"c":20755.5,"v":44.99}
{"ts":1667570940000,"o":20755.5,"h":20785,"l":20755,"c":20781.5,"v":145.158}
{"ts":1667571000000,"o":20781.5,"h":20785,"l":20768.5,"c":20777,"v":174.248}
{"ts":1667571060000,"o":20777,"h":20817.5,"l":20777,"c":20810,"v":558.364}
{"ts":1667571120000,"o":20810,"h":20850,"l":20798.5,"c":20847,"v":473.641}
{"ts":1667571180000,"o":20847,"h":20900,"l":20847,"c":20862,"v":1324.492}
{"ts":1667571240000,"o":20862,"h":20918.5,"l":20859.5,"c":20904.5,"v":1031.425}
{"ts":1667571300000,"o":20904.5,"h":20950,"l":20904.5,"c":20915,"v":1106.39}
{"ts":1667571360000,"o":20915,"h":20974.5,"l":20907.5,"c":20971,"v":766.264}
{"ts":1667571420000,"o":20971,"h":20991,"l":20932,"c":20943.5,"v":1110.928}
{"ts":1667571480000,"o":20943.5,"h":20966,"l":20929,"c":20940,"v":489.369}
{"ts":1667571540000,"o":20940,"h":20948,"l":20910,"c":20913.5,"v":452.904}
{"ts":1667571600000,"o":20913.5,"h":20940,"l":20913,"c":20939.5,"v":204.572}
{"ts":1667571660000,"o":20939.5,"h":20995.5,"l":20939.5,"c":20989,"v":802.895}
{"ts":1667571720000,"o":20989,"h":21110,"l":20988.5,"c":21050,"v":3584.982}
{"ts":1667571780000,"o":21050,"h":21245,"l":21049.5,"c":21214,"v":4307.497}
{"ts":1667571840000,"o":21214,"h":21214.5,"l":21124,"c":21139.5,"v":1333.922}
{"ts":1667571900000,"o":21139.5,"h":21171.5,"l":21103.5,"c":21113.5,"v":971.441}
{"ts":1667571960000,"o":21113.5,"h":21170,"l":21113,"c":21131.5,"v":570.21}
{"ts":1667572020000,"o":21131.5,"h":21145.5,"l":21096,"c":21102,"v":719.951}
{"ts":1667572080000,"o":21102,"h":21145.5,"l":21102,"c":21141,"v":547.057}
{"ts":1667572140000,"o":21141,"h":21150,"l":21111.5,"c":21125,"v":277.771}
{"ts":1667572200000,"o":21125,"h":21194.5,"l":21125,"c":21193.5,"v":713.37}
{"ts":1667572260000,"o":21193.5,"h":21219.5,"l":21158,"c":21162.5,"v":537.913}
{"ts":1667572320000,"o":21162.5,"h":21182,"l":21149,"c":21150,"v":367.816}
{"ts":1667572380000,"o":21150,"h":21160,"l":21128,"c":21128.5,"v":253.718}
{"ts":1667572440000,"o":21128.5,"h":21133,"l":21115,"c":21131,"v":289.071}
{"ts":1667572500000,"o":21131,"h":21176,"l":21130,"c":21170.5,"v":208.691}
{"ts":1667572560000,"o":21170.5,"h":21170.5,"l":21134,"c":21137.5,"v":104.406}
{"ts":1667572620000,"o":21137.5,"h":21193,"l":21137.5,"c":21191,"v":337.184}
{"ts":1667572680000,"o":21191,"h":21191.5,"l":21165,"c":21171,"v":167.54}
{"ts":1667572740000,"o":21171,"h":21179.5,"l":21152.5,"c":21155.5,"v":105.227}
{"ts":1667572800000,"o":21155.5,"h":21215,"l":21155.5,"c":21212.5,"v":500.636}
{"ts":1667572860000,"o":21212.5,"h":21293.5,"l":21212.5,"c":21246.5,"v":1742.259}
{"ts":1667572920000,"o":21246.5,"h":21258,"l":21207,"c":21207,"v":509.109}
{"ts":1667572980000,"o":21207,"h":21225,"l":21180,"c":21180.5,"v":359.981}
{"ts":1667573040000,"o":21180.5,"h":21215,"l":21180,"c":21215,"v":246.077}
{"ts":1667573100000,"o":21215,"h":21235.5,"l":21200,"c":21200,"v":404.082}
{"ts":1667573160000,"o":21200,"h":21214.5,"l":21193.5,"c":21198,"v":208.399}
{"ts":1667573220000,"o":21198,"h":21208.5,"l":21190,"c":21190,"v":132.345}
{"ts":1667573280000,"o":21190,"h":21190.5,"l":21166,"c":21187.5,"v":427.58}
{"ts":1667573340000,"o":21187.5,"h":21204,"l":21187.5,"c":21204,"v":120.389}
{"ts":1667573400000,"o":21204,"h":21226,"l":21196,"c":21216,"v":236.849}
{"ts":1667573460000,"o":21216,"h":21226,"l":21182,"c":21182,"v":373.227}
{"ts":1667573520000,"o":21182,"h":21191,"l":21154.5,"c":21167,"v":355.728}
{"ts":1667573580000,"o":21167,"h":21179.5,"l":21155.5,"c":21169.5,"v":256.568}
{"ts":1667573640000,"o":21169.5,"h":21179,"l":21159,"c":21161,"v":148.347}
{"ts":1667573700000,"o":21161,"h":21207.5,"l":21160,"c":21198.5,"v":196.842}
{"ts":1667573760000,"o":21198.5,"h":21208,"l":21191,"c":21204.5,"v":104.779}
{"ts":1667573820000,"o":21204.5,"h":21208,"l":21191.5,"c":21199.5,"v":93.68}
{"ts":1667573880000,"o":21199.5,"h":21200,"l":21183.5,"c":21184,"v":89.374}
{"ts":1667573940000,"o":21184,"h":21200,"l":21177,"c":21200,"v":116.276}
{"ts":1667574000000,"o":21200,"h":21234,"l":21199.5,"c":21231,"v":258.162}
{"ts":1667574060000,"o":21231,"h":21231.5,"l":21213.5,"c":21218,"v":209.894}
{"ts":1667574120000,"o":21218,"h":21218.5,"l":21193,"c":21193,"v":215.315}
{"ts":1667574180000,"o":21193,"h":21205.5,"l":21186,"c":21197,"v":188.059}
{"ts":1667574240000,"o":21197,"h":21201.5,"l":21172.5,"c":21179.5,"v":202.845}
{"ts":1667574300000,"o":21179.5,"h":21197,"l":21179.5,"c":21185.5,"v":107.7}
{"ts":1667574360000,"o":21185.5,"h":21190,"l":21179,"c":21186,"v":89.262}
{"ts":1667574420000,"o":21186,"h":21186.5,"l":21167,"c":21167,"v":158.559}
{"ts":1667574480000,"o":21167,"h":21186.5,"l":21167,"c":21169,"v":142.933}
{"ts":1667574540000,"o":21169,"h":21169,"l":21126.5,"c":21143.5,"v":660.038}
{"ts":1667574600000,"o":21143.5,"h":21174.5,"l":21143.5,"c":21174.5,"v":153.838}
{"ts":1667574660000,"o":21174.5,"h":21186.5,"l":21153,"c":21153,"v":114.212}
{"ts":1667574720000,"o":21153,"h":21160,"l":21140,"c":21140.5,"v":125.608}
{"ts":1667574780000,"o":21140.5,"h":21160,"l":21129,"c":21135,"v":250.985}
{"ts":1667574840000,"o":21135,"h":21142,"l":21128.5,"c":21130.5,"v":96.197}
{"ts":1667574900000,"o":21130.5,"h":21164.5,"l":21130.5,"c":21164.5,"v":356.044}
{"ts":1667574960000,"o":21164.5,"h":21169,"l":21160.5,"c":21166,"v":135.607}
{"ts":1667575020000,"o":21166,"h":21166.5,"l":21152.5,"c":21159.5,"v":82.311}
{"ts":1667575080000,"o":21159.5,"h":21159.5,"l":21141.5,"c":21142,"v":122.745}
{"ts":1667575140000,"o":21142,"h":21142,"l":21123.5,"c":21124,"v":82.226}
{"ts":1667575200000,"o":21124,"h":21144.5,"l":21123,"c":21137.5,"v":148.704}
{"ts":1667575260000,"o":21137.5,"h":21148,"l":21130,"c":21130.5,"v":60.875}
{"ts":1667575320000,"o":21130.5,"h":21147.5,"l":21125.5,"c":21147,"v":137.14}
{"ts":1667575380000,"o":21147,"h":21159.5,"l":21147,"c":21154,"v":213.882}
{"ts":1667575440000,"o":21154,"h":21154,"l":21137.5,"c":21147,"v":139.868}
{"ts":1667575500000,"o":21147,"h":21158.5,"l":21141.5,"c":21158.5,"v":63.584}
{"ts":1667575560000,"o":21158.5,"h":21160,"l":21140.5,"c":21140.5,"v":111.011}
{"ts":1667575620000,"o":21140.5,"h":21159,"l":21126,"c":21131.5,"v":150.799}
{"ts":1667575680000,"o":21131.5,"h":21131.5,"l":21096,"c":21096.5,"v":549.987}
{"ts":1667575740000,"o":21096.5,"h":21110,"l":21080,"c":21087,"v":553.22}
{"ts":1667575800000,"o":21087,"h":21115.5,"l":21084.5,"c":21111.5,"v":301.511}
{"ts":1667575860000,"o":21111.5,"h":21136,"l":21111,"c":21131,"v":104.994}
{"ts":1667575920000,"o":21131,"h":21134.5,"l":21121.5,"c":21134.5,"v":57.125}
{"ts":1667575980000,"o":21134.5,"h":21134.5,"l":21122,"c":21122.5,"v":49.66}
{"ts":1667576040000,"o":21122.5,"h":21122.5,"l":21105,"c":21105,"v":96.801}
{"ts":1667576100000,"o":21105,"h":21125.5,"l":21105,"c":21122.5,"v":75.795}
{"ts":1667576160000,"o":21122.5,"h":21130,"l":21120,"c":21130,"v":53.623}
{"ts":1667576220000,"o":21130,"h":21130,"l":21096,"c":21096,"v":107.944}
{"ts":1667576280000,"o":21096,"h":21116,"l":21095.5,"c":21103,"v":92.163}
{"ts":1667576340000,"o":21103,"h":21103,"l":21060,"c":21060,"v":402.969}
{"ts":1667576400000,"o":21060,"h":21080.5,"l":21056,"c":21056,"v":485.456}
{"ts":1667576460000,"o":21056,"h":21071.5,"l":21055.5,"c":21056,"v":176.791}
{"ts":1667576520000,"o":21056,"h":21056,"l":21025,"c":21026.5,"v":388.624}
{"ts":1667576580000,"o":21026.5,"h":21033,"l":21008.5,"c":21009,"v":367.848}
{"ts":1667576640000,"o":21009,"h":21017.5,"l":20986,"c":21000,"v":601.986}
{"ts":1667576700000,"o":21000,"h":21039,"l":20999.5,"c":21037.5,"v":377.158}
{"ts":1667576760000,"o":21037.5,"h":21053,"l":21037,"c":21045,"v":203.323}
{"ts":1667576820000,"o":21045,"h":21046.5,"l":21020,"c":21028.5,"v":362.311}
{"ts":1667576880000,"o":21028.5,"h":21041,"l":21020,"c":21024.5,"v":151.039}
{"ts":1667576940000,"o":21024.5,"h":21035,"l":21016,"c":21034.5,"v":114.796}
{"ts":1667577000000,"o":21034.5,"h":21035,"l":21018.5,"c":21018.5,"v":187.731}
{"ts":1667577060000,"o":21018.5,"h":21019,"l":20964,"c":20964,"v":561.308}
{"ts":1667577120000,"o":20964,"h":20964.5,"l":20933,"c":20934.5,"v":693.418}
{"ts":1667577180000,"o":20934.5,"h":20934.5,"l":20877,"c":20898.5,"v":1572.995}
{"ts":1667577240000,"o":20898.5,"h":20931.5,"l":20897,"c":20897,"v":547.747}
{"ts":1667577300000,"o":20897,"h":20924,"l":20897,"c":20922.5,"v":269.165}
{"ts":1667577360000,"o":20922.5,"h":20922.5,"l":20894,"c":20894,"v":273.318}
{"ts":1667577420000,"o":20894,"h":20894.5,"l":20848,"c":20853,"v":893.264}
{"ts":1667577480000,"o":20853,"h":20881.5,"l":20831,"c":20874.5,"v":650.964}
{"ts":1667577540000,"o":20874.5,"h":20879.5,"l":20821,"c":20823.5,"v":632.176}
{"ts":1667577600000,"o":20823.5,"h":20874,"l":20823,"c":20860.5,"v":1203.03}
{"ts":1667577660000,"o":20860.5,"h":20872.5,"l":20847,"c":20870,"v":303.398}
{"ts":1667577720000,"o":20870,"h":20886,"l":20850,"c":20850,"v":318.897}
{"ts":1667577780000,"o":20850,"h":20850.5,"l":20760,"c":20763.5,"v":1517.437}
{"ts":1667577840000,"o":20763.5,"h":20774.5,"l":20728,"c":20728.5,"v":1480.535}
{"ts":1667577900000,"o":20728.5,"h":20745,"l":20706,"c":20729,"v":1036.962}
{"ts":1667577960000,"o":20729,"h":20735,"l":20663,"c":20702.5,"v":1508.417}
{"ts":1667578020000,"o":20702.5,"h":20702.5,"l":20654,"c":20685.5,"v":629.992}
{"ts":1667578080000,"o":20685.5,"h":20741,"l":20685.5,"c":20737,"v":618.712}
{"ts":1667578140000,"o":20737,"h":20810.5,"l":20737,"c":20784.5,"v":1731.48}
{"ts":1667578200000,"o":20784.5,"h":20787,"l":20757.5,"c":20787,"v":460.731}
{"ts":1667578260000,"o":20787,"h":20790,"l":20772,"c":20789.5,"v":330.068}
{"ts":1667578320000,"o":20789.5,"h":20807.5,"l":20768,"c":20772.5,"v":567.159}
{"ts":1667578380000,"o":20772.5,"h":20773,"l":20742.5,"c":20750,"v":577.12}
{"ts":1667578440000,"o":20750,"h":20791,"l":20745,"c":20790.5,"v":262.463}
{"ts":1667578500000,"o":20790.5,"h":20817.5,"l":20790.5,"c":20817.5,"v":655.524}
{"ts":1667578560000,"o":20817.5,"h":20843,"l":20817,"c":20821.5,"v":896.618}
{"ts":1667578620000,"o":20821.5,"h":20867.5,"l":20813.5,"c":20867.5,"v":531.528}
{"ts":1667578680000,"o":20867.5,"h":20885,"l":20860,"c":20860,"v":729.314}
{"ts":1667578740000,"o":20860,"h":20860,"l":20819.5,"c":20835.5,"v":431.703}
{"ts":1667578800000,"o":20835.5,"h":20856.5,"l":20825.5,"c":20854.5,"v":228.059}
{"ts":1667578860000,"o":20854.5,"h":20854.5,"l":20802.5,"c":20804,"v":321.411}
{"ts":1667578920000,"o":20804,"h":20804.5,"l":20763.5,"c":20763.5,"v":527.223}
{"ts":1667578980000,"o":20763.5,"h":20790,"l":20761.5,"c":20781,"v":287.09}
{"ts":1667579040000,"o":20781,"h":20785,"l":20761.5,"c":20761.5,"v":77.609}
{"ts":1667579100000,"o":20761.5,"h":20784.5,"l":20744,"c":20775.5,"v":421.926}
{"ts":1667579160000,"o":20775.5,"h":20785,"l":20772,"c":20776,"v":45.848}
{"ts":1667579220000,"o":20776,"h":20821.5,"l":20775.5,"c":20812.5,"v":416.937}
{"ts":1667579280000,"o":20812.5,"h":20821.5,"l":20805,"c":20812,"v":83.481}
{"ts":1667579340000,"o":20812,"h":20830,"l":20811.5,"c":20814.5,"v":145.326}
{"ts":1667579400000,"o":20814.5,"h":20814.5,"l":20786,"c":20786.5,"v":102.983}
{"ts":1667579460000,"o":20786.5,"h":20800,"l":20784,"c":20798,"v":116.391}
{"ts":1667579520000,"o":20798,"h":20800,"l":20789.5,"c":20800,"v":86.678}
{"ts":1667579580000,"o":20800,"h":20811.5,"l":20795,"c":20811.5,"v":475.087}
{"ts":1667579640000,"o":20811.5,"h":20849,"l":20810.5,"c":20849,"v":381.489}
{"ts":1667579700000,"o":20849,"h":20849,"l":20809,"c":20815.5,"v":266.993}
{"ts":1667579760000,"o":20815.5,"h":20815.5,"l":20786,"c":20792.5,"v":345.261}
{"ts":1667579820000,"o":20792.5,"h":20797,"l":20785,"c":20793,"v":98.664}
{"ts":1667579880000,"o":20793,"h":20798.5,"l":20772.5,"c":20776,"v":159.379}
{"ts":1667579940000,"o":20776,"h":20789,"l":20763,"c":20763.5,"v":111.699}
{"ts":1667580000000,"o":20763.5,"h":20763.5,"l":20747,"c":20747.5,"v":115.469}
{"ts":1667580060000,"o":20747.5,"h":20755,"l":20728,"c":20745,"v":492.362}
{"ts":1667580120000,"o":20745,"h":20770,"l":20744.5,"c":20770,"v":116.43}
{"ts":1667580180000,"o":20770,"h":20783.5,"l":20756.5,"c":20757,"v":187.223}
{"ts":1667580240000,"o":20757,"h":20757,"l":20752.5,"c":20753,"v":52.926}
{"ts":1667580300000,"o":20753,"h":20770,"l":20753,"c":20755.5,"v":78.163}
{"ts":1667580360000,"o":20755.5,"h":20755.5,"l":20722,"c":20722.5,"v":194.1}
{"ts":1667580420000,"o":20722.5,"h":20736.5,"l":20722,"c":20734.5,"v":50.504}
{"ts":1667580480000,"o":20734.5,"h":20735,"l":20725,"c":20728,"v":37.332}
{"ts":1667580540000,"o":20728,"h":20728.5,"l":20721,"c":20721.5,"v":88.085}
{"ts":1667580600000,"o":20721.5,"h":20757.5,"l":20711.5,"c":20757.5,"v":204.534}
{"ts":1667580660000,"o":20757.5,"h":20759,"l":20735,"c":20739,"v":171.966}
{"ts":1667580720000,"o":20739,"h":20769.5,"l":20739,"c":20756,"v":308.319}
{"ts":1667580780000,"o":20756,"h":20764.5,"l":20752.5,"c":20764.5,"v":37.647}
{"ts":1667580840000,"o":20764.5,"h":20778,"l":20764.5,"c":20769,"v":185.221}
{"ts":1667580900000,"o":20769,"h":20783.5,"l":20760,"c":20767,"v":79.76}
{"ts":1667580960000,"o":20767,"h":20772.5,"l":20762,"c":20768,"v":49.019}
{"ts":1667581020000,"o":20768,"h":20768,"l":20755,"c":20756,"v":39.951}
{"ts":1667581080000,"o":20756,"h":20779,"l":20756,"c":20779,"v":67.244}
{"ts":1667581140000,"o":20779,"h":20782.5,"l":20773,"c":20775.5,"v":156.532}
{"ts":1667581200000,"o":20775.5,"h":20776,"l":20750,"c":20762.5,"v":86.799}
{"ts":1667581260000,"o":20762.5,"h":20783,"l":20762.5,"c":20779,"v":66.736}
{"ts":1667581320000,"o":20779,"h":20779,"l":20761,"c":20762,"v":71.8}
{"ts":1667581380000,"o":20762,"h":20762,"l":20734,"c":20734.5,"v":163.452}
{"ts":1667581440000,"o":20734.5,"h":20750,"l":20716.5,"c":20749.5,"v":506.822}
{"ts":1667581500000,"o":20749.5,"h":20763.5,"l":20749.5,"c":20763.5,"v":60.259}
{"ts":1667581560000,"o":20763.5,"h":20767.5,"l":20758,"c":20765,"v":41.993}
{"ts":1667581620000,"o":20765,"h":20765,"l":20722,"c":20722.5,"v":108.35}
{"ts":1667581680000,"o":20722.5,"h":20722.5,"l":20679.5,"c":20687.5,"v":752.55}
{"ts":1667581740000,"o":20687.5,"h":20693,"l":20667.5,"c":20677.5,"v":379.441}
{"ts":1667581800000,"o":20677.5,"h":20711,"l":20677,"c":20711,"v":268.231}
{"ts":1667581860000,"o":20711,"h":20762,"l":20710.5,"c":20753,"v":197.005}
{"ts":1667581920000,"o":20753,"h":20764,"l":20747.5,"c":20754.5,"v":168.078}
{"ts":1667581980000,"o":20754.5,"h":20755.5,"l":20736.5,"c":20737,"v":152.835}
{"ts":1667582040000,"o":20737,"h":20757,"l":20733,"c":20757,"v":80.265}
{"ts":1667582100000,"o":20757,"h":20757,"l":20744,"c":20750.5,"v":86.999}
{"ts":1667582160000,"o":20750.5,"h":20751,"l":20733.5,"c":20734.5,"v":228.104}
{"ts":1667582220000,"o":20734.5,"h":20736.5,"l":20731,"c":20734.5,"v":129.944}
{"ts":1667582280000,"o":20734.5,"h":20757,"l":20734,"c":20757,"v":137.52}
{"ts":1667582340000,"o":20757,"h":20758,"l":20747,"c":20758,"v":94.824}
{"ts":1667582400000,"o":20758,"h":20769,"l":20751.5,"c":20760.5,"v":100.475}
{"ts":1667582460000,"o":20760.5,"h":20760.5,"l":20753,"c":20753,"v":49.834}
{"ts":1667582520000,"o":20753,"h":20781.5,"l":20752.5,"c":20781.5,"v":102.65}
{"ts":1667582580000,"o":20781.5,"h":20781.5,"l":20768,"c":20768,"v":102.62}
{"ts":1667582640000,"o":20768,"h":20780,"l":20768,"c":20779.5,"v":28.847}
{"ts":1667582700000,"o":20779.5,"h":20780,"l":20760,"c":20768,"v":42.939}
{"ts":1667582760000,"o":20768,"h":20771.5,"l":20760,"c":20760.5,"v":18.994}
{"ts":1667582820000,"o":20760.5,"h":20760.5,"l":20743,"c":20745,"v":38.693}
{"ts":1667582880000,"o":20745,"h":20745.5,"l":20734,"c":20743,"v":46.984}
{"ts":1667582940000,"o":20743,"h":20747.5,"l":20738,"c":20738,"v":26.693}
{"ts":1667583000000,"o":20738,"h":20749.5,"l":20725,"c":20725.5,"v":60.287}
{"ts":1667583060000,"o":20725.5,"h":20755,"l":20725,"c":20755,"v":35.615}
{"ts":1667583120000,"o":20755,"h":20755,"l":20736.5,"c":20737,"v":50.632}
{"ts":1667583180000,"o":20737,"h":20742.5,"l":20736.5,"c":20740.5,"v":49.506}
{"ts":1667583240000,"o":20740.5,"h":20740.5,"l":20732.5,"c":20735.5,"v":12.565}
{"ts":1667583300000,"o":20735.5,"h":20736.5,"l":20719.5,"c":20726.5,"v":168.313}
{"ts":1667583360000,"o":20726.5,"h":20731.5,"l":20722.5,"c":20728,"v":53.093}
{"ts":1667583420000,"o":20728,"h":20744.5,"l":20728,"c":20744,"v":157.046}
{"ts":1667583480000,"o":20744,"h":20754.5,"l":20744,"c":20750,"v":31.683}
{"ts":1667583540000,"o":20750,"h":20752.5,"l":20741.5,"c":20741.5,"v":52.074}
{"ts":1667583600000,"o":20741.5,"h":20747.5,"l":20737,"c":20737,"v":16.216}
{"ts":1667583660000,"o":20737,"h":20737.5,"l":20737,"c":20737,"v":6.657}
{"ts":1667583720000,"o":20737,"h":20747,"l":20737,"c":20747,"v":45.808}
{"ts":1667583780000,"o":20747,"h":20754,"l":20746.5,"c":20754,"v":17.924}
{"ts":1667583840000,"o":20754,"h":20764.5,"l":20754,"c":20759.5,"v":209}
{"ts":1667583900000,"o":20759.5,"h":20759.5,"l":20745,"c":20746,"v":56.217}
{"ts":1667583960000,"o":20746,"h":20760,"l":20737.5,"c":20759.5,"v":39.797}
{"ts":1667584020000,"o":20759.5,"h":20769.5,"l":20754.5,"c":20769.5,"v":136.657}
{"ts":1667584080000,"o":20769.5,"h":20793.5,"l":20769,"c":20793,"v":186.758}
{"ts":1667584140000,"o":20793,"h":20808.5,"l":20788,"c":20800.5,"v":346.526}
{"ts":1667584200000,"o":20800.5,"h":20805,"l":20781,"c":20781.5,"v":99.926}
{"ts":1667584260000,"o":20781.5,"h":20781.5,"l":20777,"c":20781,"v":42.581}
{"ts":1667584320000,"o":20781,"h":20800,"l":20781,"c":20800,"v":34.467}
{"ts":1667584380000,"o":20800,"h":20815,"l":20799.5,"c":20813.5,"v":133.67}
{"ts":1667584440000,"o":20813.5,"h":20813.5,"l":20807,"c":20807.5,"v":63.705}
{"ts":1667584500000,"o":20807.5,"h":20807.5,"l":20787.5,"c":20788.5,"v":57.964}
{"ts":1667584560000,"o":20788.5,"h":20788.5,"l":20779,"c":20779,"v":16.521}
{"ts":1667584620000,"o":20779,"h":20789,"l":20778.5,"c":20785.5,"v":35.996}
{"ts":1667584680000,"o":20785.5,"h":20786.5,"l":20784,"c":20786.5,"v":15.237}
{"ts":1667584740000,"o":20786.5,"h":20786.5,"l":20766,"c":20766.5,"v":103.632}
{"ts":1667584800000,"o":20766.5,"h":20772.5,"l":20750.5,"c":20753,"v":89.093}
{"ts":1667584860000,"o":20753,"h":20758.5,"l":20745,"c":20758.5,"v":86.483}
{"ts":1667584920000,"o":20758.5,"h":20762,"l":20753.5,"c":20758,"v":50.389}
{"ts":1667584980000,"o":20758,"h":20766.5,"l":20757.5,"c":20765.5,"v":49.695}
{"ts":1667585040000,"o":20765.5,"h":20765.5,"l":20747,"c":20747.5,"v":51.203}
{"ts":1667585100000,"o":20747.5,"h":20747.5,"l":20729,"c":20730.5,"v":73.536}
{"ts":1667585160000,"o":20730.5,"h":20730.5,"l":20710,"c":20710,"v":130.118}
{"ts":1667585220000,"o":20710,"h":20743,"l":20710,"c":20734.5,"v":157.767}
{"ts":1667585280000,"o":20734.5,"h":20736.5,"l":20730,"c":20733.5,"v":21.445}
{"ts":1667585340000,"o":20733.5,"h":20734,"l":20725.5,"c":20725.5,"v":18.574}
{"ts":1667585400000,"o":20725.5,"h":20734,"l":20725.5,"c":20733.5,"v":35.476}
{"ts":1667585460000,"o":20733.5,"h":20751,"l":20733.5,"c":20751,"v":39.568}
{"ts":1667585520000,"o":20751,"h":20751,"l":20736.5,"c":20737,"v":28.461}
{"ts":1667585580000,"o":20737,"h":20742,"l":20736.5,"c":20741.5,"v":37.689}
{"ts":1667585640000,"o":20741.5,"h":20742.5,"l":20738,"c":20742.5,"v":15.738}
{"ts":1667585700000,"o":20742.5,"h":20745.5,"l":20738.5,"c":20739,"v":67.65}
{"ts":1667585760000,"o":20739,"h":20743,"l":20737,"c":20739.5,"v":24.275}
{"ts":1667585820000,"o":20739.5,"h":20759,"l":20739,"c":20758.5,"v":81.982}
{"ts":1667585880000,"o":20758.5,"h":20774.5,"l":20758.5,"c":20774.5,"v":112.263}
{"ts":1667585940000,"o":20774.5,"h":20785,"l":20774,"c":20784.5,"v":78.725}
{"ts":1667586000000,"o":20784.5,"h":20787.5,"l":20773,"c":20773.5,"v":133.434}
{"ts":1667586060000,"o":20773.5,"h":20773.5,"l":20767,"c":20773,"v":51.541}
{"ts":1667586120000,"o":20773,"h":20793,"l":20773,"c":20792.5,"v":48.234}
{"ts":1667586180000,"o":20792.5,"h":20821.5,"l":20789.5,"c":20813.5,"v":191.879}
{"ts":1667586240000,"o":20813.5,"h":20820,"l":20804,"c":20819.5,"v":225.651}
{"ts":1667586300000,"o":20819.5,"h":20820,"l":20814.5,"c":20815,"v":56.72}
{"ts":1667586360000,"o":20815,"h":20839.5,"l":20814.5,"c":20835,"v":227.865}
{"ts":1667586420000,"o":20835,"h":20863,"l":20835,"c":20853,"v":334.809}
{"ts":1667586480000,"o":20853,"h":20950,"l":20852.5,"c":20912.5,"v":1647.236}
{"ts":1667586540000,"o":20912.5,"h":20921,"l":20879,"c":20914.5,"v":845.277}
{"ts":1667586600000,"o":20914.5,"h":20914.5,"l":20880.5,"c":20883.5,"v":222.18}
{"ts":1667586660000,"o":20883.5,"h":20896.5,"l":20881.5,"c":20892.5,"v":92.679}
{"ts":1667586720000,"o":20892.5,"h":20926.5,"l":20892.5,"c":20920.5,"v":223.061}
{"ts":1667586780000,"o":20920.5,"h":20921,"l":20911,"c":20917.5,"v":90.6}
{"ts":1667586840000,"o":20917.5,"h":20920,"l":20910,"c":20911,"v":111.734}
{"ts":1667586900000,"o":20911,"h":20913.5,"l":20907.5,"c":20913,"v":178.426}
{"ts":1667586960000,"o":20913,"h":20928,"l":20912,"c":20928,"v":389.554}
{"ts":1667587020000,"o":20928,"h":20949,"l":20927.5,"c":20944,"v":250.504}
{"ts":1667587080000,"o":20944,"h":20963.5,"l":20940.5,"c":20959.5,"v":478.347}
{"ts":1667587140000,"o":20959.5,"h":20978,"l":20945.5,"c":20946,"v":474.769}
{"ts":1667587200000,"o":20946,"h":20946.5,"l":20923.5,"c":20925,"v":247.435}
{"ts":1667587260000,"o":20925,"h":20931.5,"l":20923,"c":20931.5,"v":101.32}
{"ts":1667587320000,"o":20931.5,"h":20954.5,"l":20931,"c":20945.5,"v":128.168}
{"ts":1667587380000,"o":20945.5,"h":20995,"l":20945.5,"c":20985,"v":339.714}
{"ts":1667587440000,"o":20985,"h":21000,"l":20984,"c":20995,"v":448.859}
{"ts":1667587500000,"o":20995,"h":20995.5,"l":20966.5,"c":20967,"v":174.46}
{"ts":1667587560000,"o":20967,"h":20998,"l":20967,"c":20997.5,"v":94.185}
{"ts":1667587620000,"o":20997.5,"h":21042,"l":20997.5,"c":21022,"v":621.428}
{"ts":1667587680000,"o":21022,"h":21022,"l":20995.5,"c":20999,"v":279.179}
{"ts":1667587740000,"o":20999,"h":20999.5,"l":20960,"c":20967,"v":308.893}
{"ts":1667587800000,"o":20967,"h":20995.5,"l":20967,"c":20978.5,"v":233.108}
{"ts":1667587860000,"o":20978.5,"h":20995,"l":20973,"c":20991,"v":96.342}
{"ts":1667587920000,"o":20991,"h":20991.5,"l":20976,"c":20976,"v":94.627}
{"ts":1667587980000,"o":20976,"h":20978.5,"l":20970,"c":20970,"v":95.513}
{"ts":1667588040000,"o":20970,"h":20970.5,"l":20953,"c":20960,"v":171.926}
{"ts":1667588100000,"o":20960,"h":20980,"l":20957.5,"c":20972.5,"v":71.097}
{"ts":1667588160000,"o":20972.5,"h":21008,"l":20972.5,"c":20986,"v":355.728}
{"ts":1667588220000,"o":20986,"h":20997,"l":20969,"c":20972.5,"v":50.604}
{"ts":1667588280000,"o":20972.5,"h":20973,"l":20950.5,"c":20960,"v":112.146}
{"ts":1667588340000,"o":20960,"h":20964,"l":20935,"c":20937.5,"v":163.539}
{"ts":1667588400000,"o":20937.5,"h":20950,"l":20937.5,"c":20938,"v":248.666}
{"ts":1667588460000,"o":20938,"h":20958,"l":20937.5,"c":20958,"v":109.761}
{"ts":1667588520000,"o":20958,"h":20958,"l":20946,"c":20953,"v":60.143}
{"ts":1667588580000,"o":20953,"h":20953,"l":20947.5,"c":20947.5,"v":16.217}
{"ts":1667588640000,"o":20947.5,"h":20953,"l":20944.5,"c":20949,"v":96.639}
{"ts":1667588700000,"o":20949,"h":20972,"l":20948.5,"c":20955.5,"v":75.805}
{"ts":1667588760000,"o":20955.5,"h":20956,"l":20944.5,"c":20945,"v":40.843}
{"ts":1667588820000,"o":20945,"h":20959.5,"l":20944,"c":20959,"v":66.816}
{"ts":1667588880000,"o":20959,"h":20972,"l":20957,"c":20971.5,"v":39.977}
{"ts":1667588940000,"o":20971.5,"h":20991.5,"l":20971.5,"c":20987.5,"v":222.49}
{"ts":1667589000000,"o":20987.5,"h":20999,"l":20985.5,"c":20995.5,"v":163.041}
{"ts":1667589060000,"o":20995.5,"h":21005,"l":20984,"c":20985.5,"v":96.387}
{"ts":1667589120000,"o":20985.5,"h":21014,"l":20985.5,"c":21014,"v":142.387}
{"ts":1667589180000,"o":21014,"h":21018.5,"l":20992,"c":20997.5,"v":232.681}
{"ts":1667589240000,"o":20997.5,"h":21000,"l":20988,"c":20988.5,"v":90.345}
{"ts":1667589300000,"o":20988.5,"h":21005,"l":20988,"c":21001,"v":68.77}
{"ts":1667589360000,"o":21001,"h":21001,"l":20976,"c":20976.5,"v":76.228}
{"ts":1667589420000,"o":20976.5,"h":20978.5,"l":20973.5,"c":20975.5,"v":81.237}
{"ts":1667589480000,"o":20975.5,"h":20975.5,"l":20963.5,"c":20963.5,"v":133.366}
{"ts":1667589540000,"o":20963.5,"h":20964,"l":20955.5,"c":20956,"v":48.915}
{"ts":1667589600000,"o":20956,"h":20962.5,"l":20926.5,"c":20937,"v":327.723}
{"ts":1667589660000,"o":20937,"h":20948,"l":20936.5,"c":20937,"v":87.314}
{"ts":1667589720000,"o":20937,"h":20937,"l":20910,"c":20910.5,"v":180.026}
{"ts":1667589780000,"o":20910.5,"h":20921,"l":20910,"c":20914,"v":125.701}
{"ts":1667589840000,"o":20914,"h":20920,"l":20914,"c":20917,"v":24.459}
{"ts":1667589900000,"o":20917,"h":20925,"l":20907,"c":20925,"v":256.73}
{"ts":1667589960000,"o":20925,"h":20947.5,"l":20924.5,"c":20947,"v":196.553}
{"ts":1667590020000,"o":20947,"h":20954,"l":20947,"c":20949,"v":93.674}
{"ts":1667590080000,"o":20949,"h":20954,"l":20943.5,"c":20943.5,"v":163.74}
{"ts":1667590140000,"o":20943.5,"h":20944,"l":20932.5,"c":20943,"v":77.195}
{"ts":1667590200000,"o":20943,"h":20943,"l":20925.5,"c":20938.5,"v":58.304}
{"ts":1667590260000,"o":20938.5,"h":20953.5,"l":20938.5,"c":20953.5,"v":53.061}
{"ts":1667590320000,"o":20953.5,"h":20959,"l":20953,"c":20957.5,"v":22.522}
{"ts":1667590380000,"o":20957.5,"h":20969.5,"l":20947,"c":20969,"v":39.083}
{"ts":1667590440000,"o":20969,"h":20984.5,"l":20969,"c":20970,"v":186.579}
{"ts":1667590500000,"o":20970,"h":20977.5,"l":20961.5,"c":20962,"v":83.538}
{"ts":1667590560000,"o":20962,"h":20962,"l":20950,"c":20952,"v":46.375}
{"ts":1667590620000,"o":20952,"h":20961.5,"l":20951.5,"c":20961.5,"v":75.372}
{"ts":1667590680000,"o":20961.5,"h":20978.5,"l":20961,"c":20978.5,"v":39.076}
{"ts":1667590740000,"o":20978.5,"h":20987.5,"l":20978,"c":20987.5,"v":101.888}
{"ts":1667590800000,"o":20987.5,"h":20987.5,"l":20976,"c":20976,"v":140.816}
{"ts":1667590860000,"o":20976,"h":20993.5,"l":20970.5,"c":20993,"v":54.09}
{"ts":1667590920000,"o":20993,"h":20994,"l":20986,"c":20990,"v":47.255}
{"ts":1667590980000,"o":20990,"h":21008,"l":20990,"c":21008,"v":111.76}
{"ts":1667591040000,"o":21008,"h":21039.5,"l":21007.5,"c":21035,"v":230.376}
{"ts":1667591100000,"o":21035,"h":21068,"l":21035,"c":21057.5,"v":472.222}
{"ts":1667591160000,"o":21057.5,"h":21090.5,"l":21057,"c":21072.5,"v":565.667}
{"ts":1667591220000,"o":21072.5,"h":21078.5,"l":21043,"c":21043,"v":234.703}
{"ts":1667591280000,"o":21043,"h":21048.5,"l":21038,"c":21043.5,"v":192.906}
{"ts":1667591340000,"o":21043.5,"h":21048,"l":21019,"c":21019.5,"v":246.847}
{"ts":1667591400000,"o":21019.5,"h":21022,"l":20993.5,"c":21005,"v":234.555}
{"ts":1667591460000,"o":21005,"h":21022.5,"l":21000,"c":21000,"v":196.438}
{"ts":1667591520000,"o":21000,"h":21006.5,"l":20996.5,"c":21006,"v":62.842}
{"ts":1667591580000,"o":21006,"h":21021.5,"l":21006,"c":21016,"v":187.619}
{"ts":1667591640000,"o":21016,"h":21024.5,"l":21011,"c":21024.5,"v":56.168}
{"ts":1667591700000,"o":21024.5,"h":21044.5,"l":21024,"c":21036,"v":89.051}
{"ts":1667591760000,"o":21036,"h":21036,"l":21018,"c":21018,"v":42.854}
{"ts":1667591820000,"o":21018,"h":21024,"l":21005,"c":21005.5,"v":95.976}
{"ts":1667591880000,"o":21005.5,"h":21018.5,"l":21005,"c":21017.5,"v":62.52}
{"ts":1667591940000,"o":21017.5,"h":21095,"l":21017,"c":21093,"v":248.993}
{"ts":1667592000000,"o":21093,"h":21134.5,"l":21067,"c":21067,"v":1163.019}
{"ts":1667592060000,"o":21067,"h":21087.5,"l":21061.5,"c":21087,"v":218.168}
{"ts":1667592120000,"o":21087,"h":21087.5,"l":21067,"c":21067.5,"v":262.851}
{"ts":1667592180000,"o":21067.5,"h":21078.5,"l":21067,"c":21068.5,"v":120.094}
{"ts":1667592240000,"o":21068.5,"h":21068.5,"l":21044,"c":21044,"v":126.346}
{"ts":1667592300000,"o":21044,"h":21109.5,"l":21044,"c":21109,"v":235.274}
{"ts":1667592360000,"o":21109,"h":21123.5,"l":21102,"c":21109.5,"v":272.56}
{"ts":1667592420000,"o":21109.5,"h":21137.5,"l":21100,"c":21107.5,"v":380.455}
{"ts":1667592480000,"o":21107.5,"h":21111.5,"l":21086.5,"c":21093,"v":153.279}
{"ts":1667592540000,"o":21093,"h":21093.5,"l":21083.5,"c":21085,"v":74.05}
{"ts":1667592600000,"o":21085,"h":21085,"l":21060,"c":21060,"v":192.558}
{"ts":1667592660000,"o":21060,"h":21078,"l":21060,"c":21073,"v":89.104}
{"ts":1667592720000,"o":21073,"h":21073.5,"l":21058,"c":21058.5,"v":171.64}
{"ts":1667592780000,"o":21058.5,"h":21059,"l":21046,"c":21046,"v":71.51}
{"ts":1667592840000,"o":21046,"h":21050,"l":21035.5,"c":21035.5,"v":195.052}
{"ts":1667592900000,"o":21035.5,"h":21057.5,"l":21035.5,"c":21055.5,"v":70.911}
{"ts":1667592960000,"o":21055.5,"h":21056.5,"l":21052.5,"c":21055,"v":61.077}
{"ts":1667593020000,"o":21055,"h":21064,"l":21055,"c":21059,"v":35.263}
{"ts":1667593080000,"o":21059,"h":21059,"l":21051,"c":21054,"v":68.015}
{"ts":1667593140000,"o":21054,"h":21055,"l":21052,"c":21052.5,"v":54.628}
{"ts":1667593200000,"o":21052.5,"h":21058,"l":21044.5,"c":21057.5,"v":79.341}
{"ts":1667593260000,"o":21057.5,"h":21088,"l":21057.5,"c":21080.5,"v":239.385}
{"ts":1667593320000,"o":21080.5,"h":21080.5,"l":21063,"c":21063.5,"v":52.467}
{"ts":1667593380000,"o":21063.5,"h":21063.5,"l":21053,"c":21053.5,"v":31.652}
{"ts":1667593440000,"o":21053.5,"h":21063.5,"l":21050.5,"c":21050.5,"v":115.829}
{"ts":1667593500000,"o":21050.5,"h":21051,"l":21044,"c":21048,"v":164.639}
{"ts":1667593560000,"o":21048,"h":21062,"l":21047.5,"c":21058,"v":33.645}
{"ts":1667593620000,"o":21058,"h":21069,"l":21057.5,"c":21068.5,"v":45.319}
{"ts":1667593680000,"o":21068.5,"h":21072,"l":21068.5,"c":21070.5,"v":31.002}
{"ts":1667593740000,"o":21070.5,"h":21078.5,"l":21070,"c":21078.5,"v":44.98}
{"ts":1667593800000,"o":21078.5,"h":21078.5,"l":21070,"c":21070.5,"v":23.933}
{"ts":1667593860000,"o":21070.5,"h":21070.5,"l":21070,"c":21070,"v":17.061}
{"ts":1667593920000,"o":21070,"h":21070.5,"l":21057.5,"c":21057.5,"v":50.096}
{"ts":1667593980000,"o":21057.5,"h":21063,"l":21056.5,"c":21057,"v":31.271}
{"ts":1667594040000,"o":21057,"h":21070,"l":21054.5,"c":21069.5,"v":138.542}
{"ts":1667594100000,"o":21069.5,"h":21070,"l":21057,"c":21057,"v":53.654}
{"ts":1667594160000,"o":21057,"h":21068,"l":21057,"c":21067.5,"v":41.013}
{"ts":1667594220000,"o":21067.5,"h":21070.5,"l":21061.5,"c":21070.5,"v":22.609}
{"ts":1667594280000,"o":21070.5,"h":21079,"l":21070.5,"c":21079,"v":118.879}
{"ts":1667594340000,"o":21079,"h":21079,"l":21073.5,"c":21074,"v":17.284}
{"ts":1667594400000,"o":21074,"h":21074,"l":21066.5,"c":21069.5,"v":110.784}
{"ts":1667594460000,"o":21069.5,"h":21069.5,"l":21062,"c":21062,"v":24.38}
{"ts":1667594520000,"o":21062,"h":21062.5,"l":21052,"c":21052.5,"v":42.422}
{"ts":1667594580000,"o":21052.5,"h":21054.5,"l":21049,"c":21054,"v":68.85}
{"ts":1667594640000,"o":21054,"h":21068.5,"l":21054,"c":21068,"v":17.022}
{"ts":1667594700000,"o":21068,"h":21070,"l":21068,"c":21069.5,"v":36.703}
{"ts":1667594760000,"o":21069.5,"h":21084,"l":21069.5,"c":21080.5,"v":89.727}
{"ts":1667594820000,"o":21080.5,"h":21080.5,"l":21069.5,"c":21069.5,"v":65.164}
{"ts":1667594880000,"o":21069.5,"h":21070,"l":21063.5,"c":21063.5,"v":56.763}
{"ts":1667594940000,"o":21063.5,"h":21064,"l":21058,"c":21060.5,"v":17.844}
{"ts":1667595000000,"o":21060.5,"h":21063.5,"l":21060.5,"c":21063,"v":13.929}
{"ts":1667595060000,"o":21063,"h":21082,"l":21063,"c":21081.5,"v":33.938}
{"ts":1667595120000,"o":21081.5,"h":21083,"l":21081.5,"c":21082.5,"v":15.099}
{"ts":1667595180000,"o":21082.5,"h":21116,"l":21082.5,"c":21110.5,"v":335.56}
{"ts":1667595240000,"o":21110.5,"h":21121.5,"l":21109.5,"c":21109.5,"v":303.433}
{"ts":1667595300000,"o":21109.5,"h":21109.5,"l":21099,"c":21100.5,"v":139.508}
{"ts":1667595360000,"o":21100.5,"h":21118.5,"l":21100,"c":21118.5,"v":92.057}
{"ts":1667595420000,"o":21118.5,"h":21118.5,"l":21112,"c":21112,"v":226.32}
{"ts":1667595480000,"o":21112,"h":21127,"l":21112,"c":21126.5,"v":144.842}
{"ts":1667595540000,"o":21126.5,"h":21127,"l":21115.5,"c":21115.5,"v":121.34}
{"ts":1667595600000,"o":21115.5,"h":21116,"l":21112,"c":21115.5,"v":60.386}
{"ts":1667595660000,"o":21115.5,"h":21115.5,"l":21110,"c":21110.5,"v":36.354}
{"ts":1667595720000,"o":21110.5,"h":21110.5,"l":21102,"c":21103.5,"v":95.788}
{"ts":1667595780000,"o":21103.5,"h":21104,"l":21101,"c":21101.5,"v":58.529}
{"ts":1667595840000,"o":21101.5,"h":21101.5,"l":21078.5,"c":21079.5,"v":173.843}
{"ts":1667595900000,"o":21079.5,"h":21082.5,"l":21075.5,"c":21077.5,"v":133.847}
{"ts":1667595960000,"o":21077.5,"h":21077.5,"l":21065.5,"c":21066,"v":65.406}
{"ts":1667596020000,"o":21066,"h":21072,"l":21065.5,"c":21072,"v":38.642}
{"ts":1667596080000,"o":21072,"h":21078,"l":21071.5,"c":21077.5,"v":10.412}
{"ts":1667596140000,"o":21077.5,"h":21090,"l":21077.5,"c":21089.5,"v":81.838}
{"ts":1667596200000,"o":21089.5,"h":21100,"l":21089.5,"c":21099.5,"v":60.333}
{"ts":1667596260000,"o":21099.5,"h":21101,"l":21099.5,"c":21100.5,"v":41.453}
{"ts":1667596320000,"o":21100.5,"h":21101,"l":21100.5,"c":21101,"v":17.474}
{"ts":1667596380000,"o":21101,"h":21101,"l":21100.5,"c":21100.5,"v":18.666}
{"ts":1667596440000,"o":21100.5,"h":21102,"l":21098,"c":21098.5,"v":160.076}
{"ts":1667596500000,"o":21098.5,"h":21102.5,"l":21098,"c":21100,"v":61.474}
{"ts":1667596560000,"o":21100,"h":21100,"l":21098,"c":21098,"v":50.164}
{"ts":1667596620000,"o":21098,"h":21098.5,"l":21098,"c":21098.5,"v":24.355}
{"ts":1667596680000,"o":21098.5,"h":21098.5,"l":21081,"c":21081,"v":52.181}
{"ts":1667596740000,"o":21081,"h":21082,"l":21072,"c":21082,"v":75.115}
{"ts":1667596800000,"o":21082,"h":21082,"l":21081.5,"c":21082,"v":11.415}
{"ts":1667596860000,"o":21082,"h":21082,"l":21078.5,"c":21081,"v":50.137}
{"ts":1667596920000,"o":21081,"h":21083,"l":21081,"c":21082.5,"v":19.288}
{"ts":1667596980000,"o":21082.5,"h":21082.5,"l":21077.5,"c":21080.5,"v":33.558}
{"ts":1667597040000,"o":21080.5,"h":21080.5,"l":21080,"c":21080,"v":29.679}
{"ts":1667597100000,"o":21080,"h":21080.5,"l":21078,"c":21078.5,"v":10.221}
{"ts":1667597160000,"o":21078.5,"h":21078.5,"l":21074.5,"c":21076.5,"v":7.434}
{"ts":1667597220000,"o":21076.5,"h":21077,"l":21076.5,"c":21077,"v":8.402}
{"ts":1667597280000,"o":21077,"h":21085,"l":21076.5,"c":21084.5,"v":37.298}
{"ts":1667597340000,"o":21084.5,"h":21088,"l":21084.5,"c":21088,"v":37.491}
{"ts":1667597400000,"o":21088,"h":21088,"l":21087.5,"c":21088,"v":11.685}
{"ts":1667597460000,"o":21088,"h":21090.5,"l":21087.5,"c":21090.5,"v":21.647}
{"ts":1667597520000,"o":21090.5,"h":21090.5,"l":21085.5,"c":21086,"v":31.904}
{"ts":1667597580000,"o":21086,"h":21086,"l":21085.5,"c":21085.5,"v":29.366}
{"ts":1667597640000,"o":21085.5,"h":21086,"l":21084,"c":21085.5,"v":42.764}
{"ts":1667597700000,"o":21085.5,"h":21090,"l":21085,"c":21090,"v":14.581}
{"ts":1667597760000,"o":21090,"h":21090,"l":21089.5,"c":21090,"v":11.308}
{"ts":1667597820000,"o":21090,"h":21096,"l":21089.5,"c":21095.5,"v":38.574}
{"ts":1667597880000,"o":21095.5,"h":21098,"l":21095.5,"c":21098,"v":15.936}
{"ts":1667597940000,"o":21098,"h":21110,"l":21097.5,"c":21110,"v":39.562}
{"ts":1667598000000,"o":21110,"h":21114,"l":21109.5,"c":21111.5,"v":34.436}
{"ts":1667598060000,"o":21111.5,"h":21115,"l":21111,"c":21114.5,"v":35.295}
{"ts":1667598120000,"o":21114.5,"h":21122,"l":21114.5,"c":21122,"v":58.481}
{"ts":1667598180000,"o":21122,"h":21125.5,"l":21121.5,"c":21125,"v":63.58}
{"ts":1667598240000,"o":21125,"h":21125.5,"l":21123,"c":21123.5,"v":64.257}
{"ts":1667598300000,"o":21123.5,"h":21123.5,"l":21110.5,"c":21111,"v":59.446}
{"ts":1667598360000,"o":21111,"h":21111,"l":21108,"c":21108.5,"v":36.199}
{"ts":1667598420000,"o":21108.5,"h":21108.5,"l":21100.5,"c":21101,"v":40.347}
{"ts":1667598480000,"o":21101,"h":21101,"l":21096,"c":21096.5,"v":43.241}
{"ts":1667598540000,"o":21096.5,"h":21096.5,"l":21096,"c":21096,"v":5.667}
{"ts":1667598600000,"o":21096,"h":21110.5,"l":21096,"c":21108,"v":120.702}
{"ts":1667598660000,"o":21108,"h":21120,"l":21107.5,"c":21119.5,"v":38.876}
{"ts":1667598720000,"o":21119.5,"h":21125,"l":21119.5,"c":21124.5,"v":35.708}
{"ts":1667598780000,"o":21124.5,"h":21185,"l":21124.5,"c":21163.5,"v":647.065}
{"ts":1667598840000,"o":21163.5,"h":21189,"l":21163.5,"c":21167.5,"v":244.013}
{"ts":1667598900000,"o":21167.5,"h":21176.5,"l":21163.5,"c":21176.5,"v":173.315}
{"ts":1667598960000,"o":21176.5,"h":21178.5,"l":21176,"c":21178,"v":98.261}
{"ts":1667599020000,"o":21178,"h":21178.5,"l":21155.5,"c":21155.5,"v":151.564}
{"ts":1667599080000,"o":21155.5,"h":21165,"l":21155.5,"c":21164.5,"v":149.076}
{"ts":1667599140000,"o":21164.5,"h":21165,"l":21161,"c":21161,"v":54.437}
{"ts":1667599200000,"o":21161,"h":21165,"l":21159,"c":21164.5,"v":99.512}
{"ts":1667599260000,"o":21164.5,"h":21196,"l":21164.5,"c":21190.5,"v":271.441}
{"ts":1667599320000,"o":21190.5,"h":21190.5,"l":21149,"c":21149,"v":203.532}
{"ts":1667599380000,"o":21149,"h":21154,"l":21135.5,"c":21150,"v":104.054}
{"ts":1667599440000,"o":21150,"h":21152.5,"l":21142,"c":21142.5,"v":27.363}
{"ts":1667599500000,"o":21142.5,"h":21142.5,"l":21126,"c":21126,"v":206.431}
{"ts":1667599560000,"o":21126,"h":21134.5,"l":21126,"c":21126.5,"v":44.522}
{"ts":1667599620000,"o":21126.5,"h":21136.5,"l":21123.5,"c":21136,"v":50.914}
{"ts":1667599680000,"o":21136,"h":21165,"l":21136,"c":21165,"v":76.258}
{"ts":1667599740000,"o":21165,"h":21167.5,"l":21158,"c":21167,"v":68.007}
{"ts":1667599800000,"o":21167,"h":21167.5,"l":21163,"c":21163,"v":38.104}
{"ts":1667599860000,"o":21163,"h":21163.5,"l":21158,"c":21158.5,"v":15.027}
{"ts":1667599920000,"o":21158.5,"h":21158.5,"l":21158,"c":21158.5,"v":12.413}
{"ts":1667599980000,"o":21158.5,"h":21158.5,"l":21150.5,"c":21151,"v":26.695}
{"ts":1667600040000,"o":21151,"h":21155.5,"l":21151,"c":21155.5,"v":31.116}
{"ts":1667600100000,"o":21155.5,"h":21167.5,"l":21150.5,"c":21167.5,"v":94.469}
{"ts":1667600160000,"o":21167.5,"h":21186,"l":21167,"c":21180,"v":102.552}
{"ts":1667600220000,"o":21180,"h":21180.5,"l":21168,"c":21171,"v":75.059}
{"ts":1667600280000,"o":21171,"h":21171.5,"l":21158,"c":21158.5,"v":142.751}
{"ts":1667600340000,"o":21158.5,"h":21158.5,"l":21158,"c":21158.5,"v":7.672}
{"ts":1667600400000,"o":21158.5,"h":21158.5,"l":21158,"c":21158.5,"v":19.222}
{"ts":1667600460000,"o":21158.5,"h":21158.5,"l":21158,"c":21158,"v":11.922}
{"ts":1667600520000,"o":21158,"h":21158.5,"l":21145,"c":21145,"v":77.133}
{"ts":1667600580000,"o":21145,"h":21145.5,"l":21142,"c":21142.5,"v":79.199}
{"ts":1667600640000,"o":21142.5,"h":21149,"l":21140,"c":21149,"v":61.994}
{"ts":1667600700000,"o":21149,"h":21159,"l":21148.5,"c":21158.5,"v":29.23}
{"ts":1667600760000,"o":21158.5,"h":21159,"l":21156.5,"c":21156.5,"v":21.722}
{"ts":1667600820000,"o":21156.5,"h":21157,"l":21150,"c":21150.5,"v":21.353}
{"ts":1667600880000,"o":21150.5,"h":21150.5,"l":21137,"c":21137,"v":44.063}
{"ts":1667600940000,"o":21137,"h":21137.5,"l":21134.5,"c":21134.5,"v":22.302}
{"ts":1667601000000,"o":21134.5,"h":21145.5,"l":21134.5,"c":21145.5,"v":40.53}
{"ts":1667601060000,"o":21145.5,"h":21147.5,"l":21145,"c":21147,"v":9.644}
{"ts":1667601120000,"o":21147,"h":21147.5,"l":21147,"c":21147,"v":21.011}
{"ts":1667601180000,"o":21147,"h":21147.5,"l":21147,"c":21147.5,"v":20.971}
{"ts":1667601240000,"o":21147.5,"h":21148,"l":21147,"c":21147.5,"v":32.97}
{"ts":1667601300000,"o":21147.5,"h":21148,"l":21147.5,"c":21147.5,"v":59.308}
{"ts":1667601360000,"o":21147.5,"h":21165,"l":21147.5,"c":21164.5,"v":63.529}
{"ts":1667601420000,"o":21164.5,"h":21165.5,"l":21164.5,"c":21165.5,"v":40.949}
{"ts":1667601480000,"o":21165.5,"h":21166,"l":21165,"c":21165.5,"v":24.135}
{"ts":1667601540000,"o":21165.5,"h":21169,"l":21165.5,"c":21168.5,"v":33.088}
{"ts":1667601600000,"o":21168.5,"h":21169,"l":21168.5,"c":21168.5,"v":11.582}
{"ts":1667601660000,"o":21168.5,"h":21171,"l":21168.5,"c":21170.5,"v":39.399}
{"ts":1667601720000,"o":21170.5,"h":21174,"l":21170.5,"c":21174,"v":30.971}
{"ts":1667601780000,"o":21174,"h":21181.5,"l":21173.5,"c":21180,"v":79.767}
{"ts":1667601840000,"o":21180,"h":21182,"l":21179.5,"c":21181.5,"v":64.606}
{"ts":1667601900000,"o":21181.5,"h":21182,"l":21172,"c":21174,"v":58.266}
{"ts":1667601960000,"o":21174,"h":21175.5,"l":21165,"c":21165,"v":55.688}
{"ts":1667602020000,"o":21165,"h":21165.5,"l":21162.5,"c":21162.5,"v":12.104}
{"ts":1667602080000,"o":21162.5,"h":21163,"l":21152,"c":21152,"v":25.596}
{"ts":1667602140000,"o":21152,"h":21162,"l":21152,"c":21153,"v":37.749}
{"ts":1667602200000,"o":21153,"h":21157.5,"l":21153,"c":21157.5,"v":47.567}
{"ts":1667602260000,"o":21157.5,"h":21165.5,"l":21157,"c":21163.5,"v":113.722}
{"ts":1667602320000,"o":21163.5,"h":21168.5,"l":21158.5,"c":21168,"v":20.94}
{"ts":1667602380000,"o":21168,"h":21176.5,"l":21168,"c":21173.5,"v":19.424}
{"ts":1667602440000,"o":21173.5,"h":21174,"l":21171.5,"c":21172,"v":7.02}
{"ts":1667602500000,"o":21172,"h":21172,"l":21166.5,"c":21167,"v":15.274}
{"ts":1667602560000,"o":21167,"h":21174,"l":21164.5,"c":21174,"v":37.31}
{"ts":1667602620000,"o":21174,"h":21174,"l":21167,"c":21169,"v":15.714}
{"ts":1667602680000,"o":21169,"h":21169.5,"l":21163,"c":21163.5,"v":5.649}
{"ts":1667602740000,"o":21163.5,"h":21163.5,"l":21161,"c":21161,"v":27.346}
{"ts":1667602800000,"o":21161,"h":21174,"l":21160,"c":21173.5,"v":82.108}
{"ts":1667602860000,"o":21173.5,"h":21174,"l":21173.5,"c":21173.5,"v":5.203}
{"ts":1667602920000,"o":21173.5,"h":21174,"l":21160.5,"c":21164,"v":28.423}
{"ts":1667602980000,"o":21164,"h":21165.5,"l":21161.5,"c":21165,"v":19.614}
{"ts":1667603040000,"o":21165,"h":21167.5,"l":21165,"c":21167.5,"v":9.448}
{"ts":1667603100000,"o":21167.5,"h":21181,"l":21167,"c":21180.5,"v":77.363}
{"ts":1667603160000,"o":21180.5,"h":21186,"l":21180.5,"c":21185.5,"v":35.275}
{"ts":1667603220000,"o":21185.5,"h":21186,"l":21171.5,"c":21171.5,"v":54.374}
{"ts":1667603280000,"o":21171.5,"h":21175,"l":21171.5,"c":21174.5,"v":14.549}
{"ts":1667603340000,"o":21174.5,"h":21175,"l":21172,"c":21172.5,"v":10.889}
{"ts":1667603400000,"o":21172.5,"h":21172.5,"l":21167.5,"c":21167.5,"v":18.712}
{"ts":1667603460000,"o":21167.5,"h":21167.5,"l":21162.5,"c":21163,"v":19.448}
{"ts":1667603520000,"o":21163,"h":21163,"l":21160,"c":21160.5,"v":31.079}
{"ts":1667603580000,"o":21160.5,"h":21160.5,"l":21143,"c":21143.5,"v":177.674}
{"ts":1667603640000,"o":21143.5,"h":21146.5,"l":21130,"c":21130.5,"v":116.656}
{"ts":1667603700000,"o":21130.5,"h":21146.5,"l":21130,"c":21146.5,"v":99.21}
{"ts":1667603760000,"o":21146.5,"h":21151,"l":21140,"c":21140.5,"v":35.187}
{"ts":1667603820000,"o":21140.5,"h":21140.5,"l":21132.5,"c":21133,"v":49.231}
{"ts":1667603880000,"o":21133,"h":21143.5,"l":21132.5,"c":21138,"v":59.74}
{"ts":1667603940000,"o":21138,"h":21138,"l":21131,"c":21134.5,"v":27.264}
{"ts":1667604000000,"o":21134.5,"h":21146.5,"l":21134.5,"c":21146,"v":63.922}
{"ts":1667604060000,"o":21146,"h":21150,"l":21146,"c":21148.5,"v":32.75}
{"ts":1667604120000,"o":21148.5,"h":21148.5,"l":21147,"c":21147,"v":15.656}
{"ts":1667604180000,"o":21147,"h":21147.5,"l":21147,"c":21147.5,"v":7.811}
{"ts":1667604240000,"o":21147.5,"h":21147.5,"l":21144.5,"c":21147.5,"v":33.941}
{"ts":1667604300000,"o":21147.5,"h":21147.5,"l":21145,"c":21145.5,"v":26.037}
{"ts":1667604360000,"o":21145.5,"h":21155,"l":21145,"c":21154.5,"v":100.226}
{"ts":1667604420000,"o":21154.5,"h":21155,"l":21154.5,"c":21155,"v":14.37}
{"ts":1667604480000,"o":21155,"h":21160.5,"l":21154.5,"c":21160,"v":99.052}
{"ts":1667604540000,"o":21160,"h":21163.5,"l":21160,"c":21163,"v":54.36}
{"ts":1667604600000,"o":21163,"h":21164,"l":21156,"c":21161,"v":155.572}
{"ts":1667604660000,"o":21161,"h":21161.5,"l":21161,"c":21161.5,"v":71.309}
{"ts":1667604720000,"o":21161.5,"h":21161.5,"l":21152.5,"c":21153,"v":30.112}
{"ts":1667604780000,"o":21153,"h":21153,"l":21150,"c":21150,"v":18.966}
{"ts":1667604840000,"o":21150,"h":21153,"l":21150,"c":21153,"v":11.051}
{"ts":1667604900000,"o":21153,"h":21153,"l":21152.5,"c":21153,"v":50.074}
{"ts":1667604960000,"o":21153,"h":21153,"l":21143,"c":21152.5,"v":203.76}
{"ts":1667605020000,"o":21152.5,"h":21153,"l":21146.5,"c":21146.5,"v":230.529}
{"ts":1667605080000,"o":21146.5,"h":21147,"l":21141,"c":21141.5,"v":50.623}
{"ts":1667605140000,"o":21141.5,"h":21141.5,"l":21116.5,"c":21125,"v":441.031}
{"ts":1667605200000,"o":21125,"h":21135.5,"l":21125,"c":21135.5,"v":68.299}
{"ts":1667605260000,"o":21135.5,"h":21137,"l":21131.5,"c":21132,"v":223.459}
{"ts":1667605320000,"o":21132,"h":21132,"l":21131.5,"c":21131.5,"v":12.996}
{"ts":1667605380000,"o":21131.5,"h":21132,"l":21131.5,"c":21131.5,"v":31.665}
{"ts":1667605440000,"o":21131.5,"h":21132,"l":21126.5,"c":21126.5,"v":10.94}
{"ts":1667605500000,"o":21126.5,"h":21141,"l":21126,"c":21140.5,"v":25.578}
{"ts":1667605560000,"o":21140.5,"h":21141,"l":21133.5,"c":21139,"v":45.658}
{"ts":1667605620000,"o":21139,"h":21139,"l":21138.5,"c":21139,"v":11.232}
{"ts":1667605680000,"o":21139,"h":21139,"l":21138.5,"c":21138.5,"v":5.734}
{"ts":1667605740000,"o":21138.5,"h":21139,"l":21138.5,"c":21138.5,"v":8.266}
{"ts":1667605800000,"o":21138.5,"h":21139.5,"l":21138,"c":21139,"v":25.532}
{"ts":1667605860000,"o":21139,"h":21142,"l":21139,"c":21141.5,"v":12.327}
{"ts":1667605920000,"o":21141.5,"h":21142,"l":21141.5,"c":21141.5,"v":12.208}
{"ts":1667605980000,"o":21141.5,"h":21142,"l":21141.5,"c":21142,"v":10.995}
{"ts":1667606040000,"o":21142,"h":21142,"l":21141.5,"c":21142,"v":16.744}
{"ts":1667606100000,"o":21142,"h":21142,"l":21140.5,"c":21141,"v":6.591}
{"ts":1667606160000,"o":21141,"h":21141,"l":21138.5,"c":21139,"v":11.761}
{"ts":1667606220000,"o":21139,"h":21139,"l":21138.5,"c":21138.5,"v":4.227}
{"ts":1667606280000,"o":21138.5,"h":21139,"l":21133.5,"c":21134,"v":60.936}
{"ts":1667606340000,"o":21134,"h":21134,"l":21131,"c":21132,"v":116.994}
{"ts":1667606400000,"o":21132,"h":21138.5,"l":21131.5,"c":21138.5,"v":47.675}
{"ts":1667606460000,"o":21138.5,"h":21149,"l":21138,"c":21148.5,"v":62.359}
{"ts":1667606520000,"o":21148.5,"h":21179,"l":21148.5,"c":21177,"v":130.2}
{"ts":1667606580000,"o":21177,"h":21180,"l":21145,"c":21145.5,"v":105.013}
{"ts":1667606640000,"o":21145.5,"h":21145.5,"l":21123,"c":21123,"v":108.057}
{"ts":1667606700000,"o":21123,"h":21133.5,"l":21120.5,"c":21122,"v":175.601}
{"ts":1667606760000,"o":21122,"h":21122,"l":21095.5,"c":21102.5,"v":359.233}
{"ts":1667606820000,"o":21102.5,"h":21106,"l":21091,"c":21099.5,"v":192.253}
{"ts":1667606880000,"o":21099.5,"h":21102.5,"l":21095,"c":21095,"v":162.096}
{"ts":1667606940000,"o":21095,"h":21096,"l":21078,"c":21080,"v":355.392}
{"ts":1667607000000,"o":21080,"h":21107,"l":21074,"c":21106.5,"v":353.59}
{"ts":1667607060000,"o":21106.5,"h":21109.5,"l":21100,"c":21100,"v":89.143}
{"ts":1667607120000,"o":21100,"h":21100,"l":21086,"c":21093,"v":91.1}
{"ts":1667607180000,"o":21093,"h":21093.5,"l":21086,"c":21086,"v":25.803}
{"ts":1667607240000,"o":21086,"h":21086.5,"l":21068,"c":21068,"v":128.064}
{"ts":1667607300000,"o":21068,"h":21088.5,"l":21068,"c":21088,"v":55.33}
{"ts":1667607360000,"o":21088,"h":21097.5,"l":21088,"c":21097,"v":49.548}
{"ts":1667607420000,"o":21097,"h":21097,"l":21087,"c":21092.5,"v":81.549}
{"ts":1667607480000,"o":21092.5,"h":21107,"l":21092,"c":21107,"v":77.653}
{"ts":1667607540000,"o":21107,"h":21107,"l":21106.5,"c":21107,"v":17.563}
{"ts":1667607600000,"o":21107,"h":21107,"l":21099,"c":21099,"v":89.313}
{"ts":1667607660000,"o":21099,"h":21103,"l":21099,"c":21102.5,"v":22.207}
{"ts":1667607720000,"o":21102.5,"h":21103,"l":21099,"c":21099,"v":14.762}
{"ts":1667607780000,"o":21099,"h":21099.5,"l":21099,"c":21099.5,"v":13.034}
{"ts":1667607840000,"o":21099.5,"h":21100,"l":21099.5,"c":21100,"v":89.868}
{"ts":1667607900000,"o":21100,"h":21103.5,"l":21090.5,"c":21090.5,"v":51.014}
{"ts":1667607960000,"o":21090.5,"h":21093.5,"l":21090.5,"c":21093,"v":49.139}
{"ts":1667608020000,"o":21093,"h":21110.5,"l":21093,"c":21108.5,"v":86.539}
{"ts":1667608080000,"o":21108.5,"h":21116.5,"l":21105.5,"c":21116,"v":22.791}
{"ts":1667608140000,"o":21116,"h":21116.5,"l":21115.5,"c":21116,"v":41.881}
{"ts":1667608200000,"o":21116,"h":21116,"l":21115.5,"c":21116,"v":16.096}
{"ts":1667608260000,"o":21116,"h":21116,"l":21114,"c":21114,"v":40.147}
{"ts":1667608320000,"o":21114,"h":21114.5,"l":21114,"c":21114.5,"v":12.868}
{"ts":1667608380000,"o":21114.5,"h":21125,"l":21114,"c":21124.5,"v":56.807}
{"ts":1667608440000,"o":21124.5,"h":21146,"l":21124.5,"c":21145.5,"v":94.789}
{"ts":1667608500000,"o":21145.5,"h":21146,"l":21145.5,"c":21146,"v":30.325}
{"ts":1667608560000,"o":21146,"h":21157.5,"l":21145.5,"c":21157,"v":104.226}
{"ts":1667608620000,"o":21157,"h":21187,"l":21157,"c":21178.5,"v":319.129}
{"ts":1667608680000,"o":21178.5,"h":21257.5,"l":21175,"c":21237.5,"v":1365.348}
{"ts":1667608740000,"o":21237.5,"h":21248,"l":21221,"c":21238.5,"v":328.967}
{"ts":1667608800000,"o":21238.5,"h":21410.5,"l":21234.5,"c":21342.5,"v":3876.055}
{"ts":1667608860000,"o":21342.5,"h":21421,"l":21342,"c":21346.5,"v":1307.361}
{"ts":1667608920000,"o":21346.5,"h":21360,"l":21329,"c":21329,"v":430.589}
{"ts":1667608980000,"o":21329,"h":21365.5,"l":21324,"c":21361,"v":369.431}
{"ts":1667609040000,"o":21361,"h":21369.5,"l":21351,"c":21358,"v":216.036}
{"ts":1667609100000,"o":21358,"h":21470,"l":21358,"c":21404.5,"v":2026.881}
{"ts":1667609160000,"o":21404.5,"h":21414.5,"l":21385,"c":21396,"v":259.413}
{"ts":1667609220000,"o":21396,"h":21405,"l":21378,"c":21403.5,"v":226.257}
{"ts":1667609280000,"o":21403.5,"h":21404,"l":21370.5,"c":21371,"v":288.927}
{"ts":1667609340000,"o":21371,"h":21380.5,"l":21364.5,"c":21364.5,"v":147.32}
{"ts":1667609400000,"o":21364.5,"h":21390,"l":21356,"c":21378.5,"v":193.874}
{"ts":1667609460000,"o":21378.5,"h":21383.5,"l":21365,"c":21369.5,"v":135.205}
{"ts":1667609520000,"o":21369.5,"h":21370,"l":21366,"c":21369,"v":82.07}
{"ts":1667609580000,"o":21369,"h":21369.5,"l":21360,"c":21360,"v":118.13}
{"ts":1667609640000,"o":21360,"h":21375,"l":21360,"c":21369.5,"v":168.451}
{"ts":1667609700000,"o":21369.5,"h":21395.5,"l":21361,"c":21395,"v":167.217}
{"ts":1667609760000,"o":21395,"h":21399,"l":21390,"c":21390.5,"v":98.021}
{"ts":1667609820000,"o":21390.5,"h":21395,"l":21384,"c":21390.5,"v":167.116}
{"ts":1667609880000,"o":21390.5,"h":21422,"l":21390.5,"c":21417.5,"v":255.516}
{"ts":1667609940000,"o":21417.5,"h":21427.5,"l":21402.5,"c":21427.5,"v":366.111}
{"ts":1667610000000,"o":21427.5,"h":21439,"l":21401,"c":21401,"v":440.942}
{"ts":1667610060000,"o":21401,"h":21403,"l":21392,"c":21395,"v":257.362}
{"ts":1667610120000,"o":21395,"h":21400,"l":21392.5,"c":21393,"v":104.986}
{"ts":1667610180000,"o":21393,"h":21396,"l":21383,"c":21388.5,"v":155.477}
{"ts":1667610240000,"o":21388.5,"h":21395.5,"l":21362.5,"c":21374,"v":157.885}
{"ts":1667610300000,"o":21374,"h":21380,"l":21330.5,"c":21330.5,"v":275.224}
{"ts":1667610360000,"o":21330.5,"h":21343.5,"l":21324.5,"c":21328.5,"v":189.83}
{"ts":1667610420000,"o":21328.5,"h":21340,"l":21324.5,"c":21325,"v":140.662}
{"ts":1667610480000,"o":21325,"h":21329.5,"l":21320,"c":21329,"v":123.072}
{"ts":1667610540000,"o":21329,"h":21331.5,"l":21329,"c":21331,"v":95.211}
{"ts":1667610600000,"o":21331,"h":21349,"l":21330,"c":21346.5,"v":158.418}
{"ts":1667610660000,"o":21346.5,"h":21359.5,"l":21346,"c":21350.5,"v":110.371}
{"ts":1667610720000,"o":21350.5,"h":21350.5,"l":21332.5,"c":21334.5,"v":79.332}
{"ts":1667610780000,"o":21334.5,"h":21346.5,"l":21334.5,"c":21341,"v":69.165}
{"ts":1667610840000,"o":21341,"h":21341,"l":21340.5,"c":21340.5,"v":17.034}
{"ts":1667610900000,"o":21340.5,"h":21341,"l":21333,"c":21333.5,"v":26.22}
{"ts":1667610960000,"o":21333.5,"h":21334,"l":21322,"c":21330.5,"v":113.606}
{"ts":1667611020000,"o":21330.5,"h":21338,"l":21330.5,"c":21332,"v":68.446}
{"ts":1667611080000,"o":21332,"h":21332.5,"l":21310,"c":21310,"v":116.58}
{"ts":1667611140000,"o":21310,"h":21320,"l":21306,"c":21313,"v":129.197}
{"ts":1667611200000,"o":21313,"h":21318.5,"l":21313,"c":21318.5,"v":53.465}
{"ts":1667611260000,"o":21318.5,"h":21325.5,"l":21318.5,"c":21322.5,"v":43.691}
{"ts":1667611320000,"o":21322.5,"h":21322.5,"l":21317,"c":21317,"v":34.13}
{"ts":1667611380000,"o":21317,"h":21319,"l":21317,"c":21319,"v":22.86}
{"ts":1667611440000,"o":21319,"h":21322,"l":21318.5,"c":21319,"v":41.823}
{"ts":1667611500000,"o":21319,"h":21319,"l":21313,"c":21316.5,"v":52.953}
{"ts":1667611560000,"o":21316.5,"h":21338.5,"l":21316.5,"c":21338,"v":81.456}
{"ts":1667611620000,"o":21338,"h":21341.5,"l":21333,"c":21333.5,"v":53.93}
{"ts":1667611680000,"o":21333.5,"h":21341,"l":21333,"c":21341,"v":88.883}
{"ts":1667611740000,"o":21341,"h":21357.5,"l":21340.5,"c":21357.5,"v":68.481}
{"ts":1667611800000,"o":21357.5,"h":21371,"l":21357.5,"c":21362.5,"v":157.246}
{"ts":1667611860000,"o":21362.5,"h":21362.5,"l":21351,"c":21351,"v":35.602}
{"ts":1667611920000,"o":21351,"h":21351,"l":21333,"c":21333,"v":56.234}
{"ts":1667611980000,"o":21333,"h":21339,"l":21333,"c":21338.5,"v":96.469}
{"ts":1667612040000,"o":21338.5,"h":21345,"l":21338.5,"c":21343,"v":31.733}
{"ts":1667612100000,"o":21343,"h":21360,"l":21343,"c":21357.5,"v":62.002}
{"ts":1667612160000,"o":21357.5,"h":21358,"l":21348,"c":21351.5,"v":55.057}
{"ts":1667612220000,"o":21351.5,"h":21352,"l":21345,"c":21346,"v":40.772}
{"ts":1667612280000,"o":21346,"h":21346.5,"l":21338,"c":21339,"v":231.515}
{"ts":1667612340000,"o":21339,"h":21339.5,"l":21336.5,"c":21336.5,"v":60.217}
{"ts":1667612400000,"o":21336.5,"h":21343,"l":21336.5,"c":21336.5,"v":144.104}
{"ts":1667612460000,"o":21336.5,"h":21337,"l":21334.5,"c":21334.5,"v":110.941}
{"ts":1667612520000,"o":21334.5,"h":21335,"l":21327.5,"c":21327.5,"v":66.644}
{"ts":1667612580000,"o":21327.5,"h":21330.5,"l":21326.5,"c":21330,"v":29.525}
{"ts":1667612640000,"o":21330,"h":21330.5,"l":21326.5,"c":21326.5,"v":100.385}
{"ts":1667612700000,"o":21326.5,"h":21327,"l":21326,"c":21326,"v":16.86}
{"ts":1667612760000,"o":21326,"h":21340,"l":21326,"c":21340,"v":27.35}
{"ts":1667612820000,"o":21340,"h":21344.5,"l":21336,"c":21336.5,"v":64.871}
{"ts":1667612880000,"o":21336.5,"h":21337,"l":21336.5,"c":21336.5,"v":62.286}
{"ts":1667612940000,"o":21336.5,"h":21344.5,"l":21336.5,"c":21344,"v":71.527}
{"ts":1667613000000,"o":21344,"h":21344.5,"l":21344,"c":21344.5,"v":19.139}
{"ts":1667613060000,"o":21344.5,"h":21344.5,"l":21344,"c":21344,"v":23.763}
{"ts":1667613120000,"o":21344,"h":21364,"l":21344,"c":21354.5,"v":341.222}
{"ts":1667613180000,"o":21354.5,"h":21355,"l":21351.5,"c":21351.5,"v":51.349}
{"ts":1667613240000,"o":21351.5,"h":21352,"l":21350,"c":21350,"v":29.646}
{"ts":1667613300000,"o":21350,"h":21350.5,"l":21347.5,"c":21347.5,"v":40.732}
{"ts":1667613360000,"o":21347.5,"h":21352,"l":21347.5,"c":21351.5,"v":87.606}
{"ts":1667613420000,"o":21351.5,"h":21362,"l":21351.5,"c":21358,"v":58.605}
{"ts":1667613480000,"o":21358,"h":21358,"l":21347,"c":21347.5,"v":22.473}
{"ts":1667613540000,"o":21347.5,"h":21347.5,"l":21347,"c":21347,"v":15.216}
{"ts":1667613600000,"o":21347,"h":21353.5,"l":21347,"c":21353.5,"v":27.18}
{"ts":1667613660000,"o":21353.5,"h":21353.5,"l":21353,"c":21353.5,"v":24.503}
{"ts":1667613720000,"o":21353.5,"h":21353.5,"l":21353,"c":21353.5,"v":13.94}
{"ts":1667613780000,"o":21353.5,"h":21353.5,"l":21353,"c":21353,"v":34.467}
{"ts":1667613840000,"o":21353,"h":21360,"l":21353,"c":21359.5,"v":40.241}
{"ts":1667613900000,"o":21359.5,"h":21365,"l":21359.5,"c":21363,"v":39.196}
{"ts":1667613960000,"o":21363,"h":21363,"l":21360.5,"c":21360.5,"v":25.029}
{"ts":1667614020000,"o":21360.5,"h":21361,"l":21355.5,"c":21355.5,"v":38.183}
{"ts":1667614080000,"o":21355.5,"h":21366,"l":21355.5,"c":21365.5,"v":40.497}
{"ts":1667614140000,"o":21365.5,"h":21379,"l":21365.5,"c":21378.5,"v":143.31}
{"ts":1667614200000,"o":21378.5,"h":21395.5,"l":21378.5,"c":21395,"v":173.115}
{"ts":1667614260000,"o":21395,"h":21395.5,"l":21391,"c":21391.5,"v":70.234}
{"ts":1667614320000,"o":21391.5,"h":21391.5,"l":21382,"c":21382.5,"v":84.525}
{"ts":1667614380000,"o":21382.5,"h":21382.5,"l":21374,"c":21374,"v":39.729}
{"ts":1667614440000,"o":21374,"h":21374.5,"l":21367.5,"c":21368,"v":35.835}
{"ts":1667614500000,"o":21368,"h":21368,"l":21363.5,"c":21367.5,"v":31.175}
{"ts":1667614560000,"o":21367.5,"h":21367.5,"l":21365,"c":21365.5,"v":6.398}
{"ts":1667614620000,"o":21365.5,"h":21365.5,"l":21360,"c":21360,"v":28.705}
{"ts":1667614680000,"o":21360,"h":21362.5,"l":21360,"c":21362.5,"v":35.82}
{"ts":1667614740000,"o":21362.5,"h":21365.5,"l":21358.5,"c":21359,"v":59.656}
{"ts":1667614800000,"o":21359,"h":21359,"l":21350,"c":21350,"v":48.166}
{"ts":1667614860000,"o":21350,"h":21364,"l":21350,"c":21363.5,"v":17.026}
{"ts":1667614920000,"o":21363.5,"h":21364,"l":21358,"c":21358.5,"v":37.032}
{"ts":1667614980000,"o":21358.5,"h":21358.5,"l":21350,"c":21350.5,"v":24.07}
{"ts":1667615040000,"o":21350.5,"h":21350.5,"l":21350,"c":21350.5,"v":15.068}
{"ts":1667615100000,"o":21350.5,"h":21359.5,"l":21350,"c":21359,"v":27.068}
{"ts":1667615160000,"o":21359,"h":21365,"l":21359,"c":21364.5,"v":22.479}
{"ts":1667615220000,"o":21364.5,"h":21368,"l":21364.5,"c":21367.5,"v":32.369}
{"ts":1667615280000,"o":21367.5,"h":21368,"l":21362.5,"c":21362.5,"v":19.088}
{"ts":1667615340000,"o":21362.5,"h":21367,"l":21362.5,"c":21366.5,"v":22.248}
{"ts":1667615400000,"o":21366.5,"h":21366.5,"l":21362,"c":21362.5,"v":17.745}
{"ts":1667615460000,"o":21362.5,"h":21362.5,"l":21360,"c":21360,"v":29.27}
{"ts":1667615520000,"o":21360,"h":21360.5,"l":21360,"c":21360,"v":14.668}
{"ts":1667615580000,"o":21360,"h":21360.5,"l":21353.5,"c":21354,"v":14.744}
{"ts":1667615640000,"o":21354,"h":21354,"l":21340,"c":21340,"v":50.994}
{"ts":1667615700000,"o":21340,"h":21340.5,"l":21340,"c":21340.5,"v":59.587}
{"ts":1667615760000,"o":21340.5,"h":21340.5,"l":21340,"c":21340.5,"v":13.364}
{"ts":1667615820000,"o":21340.5,"h":21341,"l":21338,"c":21341,"v":34.866}
{"ts":1667615880000,"o":21341,"h":21345,"l":21340.5,"c":21344.5,"v":30.144}
{"ts":1667615940000,"o":21344.5,"h":21349,"l":21344.5,"c":21345,"v":29.254}
{"ts":1667616000000,"o":21345,"h":21345,"l":21342,"c":21342.5,"v":15.749}
{"ts":1667616060000,"o":21342.5,"h":21342.5,"l":21338,"c":21338.5,"v":49.768}
{"ts":1667616120000,"o":21338.5,"h":21345,"l":21337.5,"c":21345,"v":96.977}
{"ts":1667616180000,"o":21345,"h":21346,"l":21339.5,"c":21346,"v":33.464}
{"ts":1667616240000,"o":21346,"h":21346,"l":21345.5,"c":21346,"v":6.336}
{"ts":1667616300000,"o":21346,"h":21346,"l":21333.5,"c":21342,"v":25.286}
{"ts":1667616360000,"o":21342,"h":21344,"l":21341.5,"c":21344,"v":13.97}
{"ts":1667616420000,"o":21344,"h":21344,"l":21337.5,"c":21343.5,"v":17.804}
{"ts":1667616480000,"o":21343.5,"h":21344,"l":21337,"c":21337.5,"v":6.607}
{"ts":1667616540000,"o":21337.5,"h":21337.5,"l":21337,"c":21337.5,"v":12.124}
{"ts":1667616600000,"o":21337.5,"h":21337.5,"l":21337,"c":21337,"v":19.532}
{"ts":1667616660000,"o":21337,"h":21346.5,"l":21337,"c":21342.5,"v":20.857}
{"ts":1667616720000,"o":21342.5,"h":21342.5,"l":21339.5,"c":21340,"v":10.47}
{"ts":1667616780000,"o":21340,"h":21349.5,"l":21339.5,"c":21349.5,"v":26.012}
{"ts":1667616840000,"o":21349.5,"h":21350,"l":21349.5,"c":21349.5,"v":13.556}
{"ts":1667616900000,"o":21349.5,"h":21350,"l":21348,"c":21348,"v":20.975}
{"ts":1667616960000,"o":21348,"h":21364,"l":21347.5,"c":21364,"v":31.917}
{"ts":1667617020000,"o":21364,"h":21364,"l":21363.5,"c":21364,"v":7.656}
{"ts":1667617080000,"o":21364,"h":21364,"l":21360,"c":21360,"v":21.279}
{"ts":1667617140000,"o":21360,"h":21369,"l":21360,"c":21368.5,"v":58.436}
{"ts":1667617200000,"o":21368.5,"h":21377,"l":21368.5,"c":21369,"v":64.851}
{"ts":1667617260000,"o":21369,"h":21369,"l":21362.5,"c":21367,"v":33.925}
{"ts":1667617320000,"o":21367,"h":21370,"l":21365,"c":21370,"v":113.235}
{"ts":1667617380000,"o":21370,"h":21370,"l":21369.5,"c":21370,"v":40.792}
{"ts":1667617440000,"o":21370,"h":21383.5,"l":21369.5,"c":21383.5,"v":55.072}
{"ts":1667617500000,"o":21383.5,"h":21383.5,"l":21383,"c":21383,"v":40.934}
{"ts":1667617560000,"o":21383,"h":21386,"l":21383,"c":21385.5,"v":74.507}
{"ts":1667617620000,"o":21385.5,"h":21398.5,"l":21385.5,"c":21397.5,"v":60.597}
{"ts":1667617680000,"o":21397.5,"h":21397.5,"l":21397,"c":21397,"v":69.113}
{"ts":1667617740000,"o":21397,"h":21398,"l":21397,"c":21397.5,"v":57.131}
{"ts":1667617800000,"o":21397.5,"h":21398,"l":21397.5,"c":21397.5,"v":47.767}
{"ts":1667617860000,"o":21397.5,"h":21398,"l":21377.5,"c":21377.5,"v":107.807}
{"ts":1667617920000,"o":21377.5,"h":21378,"l":21377.5,"c":21377.5,"v":31.16}
{"ts":1667617980000,"o":21377.5,"h":21378,"l":21377.5,"c":21378,"v":20.11}
{"ts":1667618040000,"o":21378,"h":21378,"l":21374.5,"c":21374.5,"v":18.08}
{"ts":1667618100000,"o":21374.5,"h":21375,"l":21374.5,"c":21374.5,"v":9.805}
{"ts":1667618160000,"o":21374.5,"h":21391,"l":21374.5,"c":21390.5,"v":87.581}
{"ts":1667618220000,"o":21390.5,"h":21395,"l":21390.5,"c":21394.5,"v":31.126}
{"ts":1667618280000,"o":21394.5,"h":21399,"l":21394.5,"c":21399,"v":33.751}
{"ts":1667618340000,"o":21399,"h":21419,"l":21399,"c":21418.5,"v":235.564}
{"ts":1667618400000,"o":21418.5,"h":21419,"l":21406,"c":21406,"v":181.765}
{"ts":1667618460000,"o":21406,"h":21420,"l":21401,"c":21419.5,"v":190.735}
{"ts":1667618520000,"o":21419.5,"h":21464,"l":21419.5,"c":21449,"v":559.816}
{"ts":1667618580000,"o":21449,"h":21449,"l":21428,"c":21445.5,"v":237.697}
{"ts":1667618640000,"o":21445.5,"h":21446,"l":21428,"c":21432.5,"v":70.636}
{"ts":1667618700000,"o":21432.5,"h":21432.5,"l":21426,"c":21426,"v":86.847}
{"ts":1667618760000,"o":21426,"h":21426.5,"l":21418,"c":21418.5,"v":66.669}
{"ts":1667618820000,"o":21418.5,"h":21418.5,"l":21406,"c":21408.5,"v":99.577}
{"ts":1667618880000,"o":21408.5,"h":21412.5,"l":21408,"c":21412,"v":44.307}
{"ts":1667618940000,"o":21412,"h":21412.5,"l":21388,"c":21388.5,"v":161.256}
{"ts":1667619000000,"o":21388.5,"h":21401.5,"l":21376.5,"c":21401,"v":252.936}
{"ts":1667619060000,"o":21401,"h":21416,"l":21401,"c":21413.5,"v":96.192}
{"ts":1667619120000,"o":21413.5,"h":21419,"l":21408,"c":21418.5,"v":68.763}
{"ts":1667619180000,"o":21418.5,"h":21419,"l":21416,"c":21416,"v":26.555}
{"ts":1667619240000,"o":21416,"h":21416,"l":21411.5,"c":21412,"v":25.008}
{"ts":1667619300000,"o":21412,"h":21412,"l":21398,"c":21398,"v":70.739}
{"ts":1667619360000,"o":21398,"h":21404.5,"l":21395.5,"c":21395.5,"v":24.294}
{"ts":1667619420000,"o":21395.5,"h":21399.5,"l":21393.5,"c":21394,"v":30.744}
{"ts":1667619480000,"o":21394,"h":21394,"l":21392,"c":21392,"v":25.099}
{"ts":1667619540000,"o":21392,"h":21392.5,"l":21391,"c":21391,"v":15.674}
{"ts":1667619600000,"o":21391,"h":21391.5,"l":21391,"c":21391,"v":18.221}
{"ts":1667619660000,"o":21391,"h":21391.5,"l":21391,"c":21391,"v":18.462}
{"ts":1667619720000,"o":21391,"h":21391.5,"l":21386,"c":21391,"v":74.012}
{"ts":1667619780000,"o":21391,"h":21391.5,"l":21391,"c":21391.5,"v":28.999}
{"ts":1667619840000,"o":21391.5,"h":21391.5,"l":21383,"c":21383.5,"v":32.486}
{"ts":1667619900000,"o":21383.5,"h":21390,"l":21380,"c":21389.5,"v":48.53}
{"ts":1667619960000,"o":21389.5,"h":21393,"l":21389.5,"c":21392.5,"v":26.155}
{"ts":1667620020000,"o":21392.5,"h":21400,"l":21384,"c":21400,"v":57.653}
{"ts":1667620080000,"o":21400,"h":21400,"l":21396,"c":21399.5,"v":15.4}
{"ts":1667620140000,"o":21399.5,"h":21400,"l":21399.5,"c":21399.5,"v":13.721}
{"ts":1667620200000,"o":21399.5,"h":21402.5,"l":21399.5,"c":21402,"v":46.369}
{"ts":1667620260000,"o":21402,"h":21419.5,"l":21402,"c":21419,"v":135.868}
{"ts":1667620320000,"o":21419,"h":21419.5,"l":21415,"c":21415.5,"v":73.317}
{"ts":1667620380000,"o":21415.5,"h":21415.5,"l":21408,"c":21411.5,"v":38.959}
{"ts":1667620440000,"o":21411.5,"h":21416,"l":21411.5,"c":21416,"v":36.826}
{"ts":1667620500000,"o":21416,"h":21416,"l":21410,"c":21414,"v":30.872}
{"ts":1667620560000,"o":21414,"h":21426,"l":21414,"c":21425.5,"v":29.483}
{"ts":1667620620000,"o":21425.5,"h":21431.5,"l":21425,"c":21425,"v":80.64}
{"ts":1667620680000,"o":21425,"h":21435,"l":21422.5,"c":21434.5,"v":80.723}
{"ts":1667620740000,"o":21434.5,"h":21437,"l":21427,"c":21427,"v":162.642}
{"ts":1667620800000,"o":21427,"h":21432.5,"l":21427,"c":21432,"v":98.631}
{"ts":1667620860000,"o":21432,"h":21435,"l":21432,"c":21435,"v":40.924}
{"ts":1667620920000,"o":21435,"h":21435,"l":21432.5,"c":21432.5,"v":52.816}
{"ts":1667620980000,"o":21432.5,"h":21433,"l":21421,"c":21421,"v":59.791}
{"ts":1667621040000,"o":21421,"h":21421.5,"l":21421,"c":21421.5,"v":47.067}
{"ts":1667621100000,"o":21421.5,"h":21421.5,"l":21417.5,"c":21418,"v":36.657}
{"ts":1667621160000,"o":21418,"h":21418,"l":21405.5,"c":21405.5,"v":30.364}
{"ts":1667621220000,"o":21405.5,"h":21413,"l":21405.5,"c":21407,"v":48.121}
{"ts":1667621280000,"o":21407,"h":21414,"l":21406.5,"c":21413.5,"v":49.392}
{"ts":1667621340000,"o":21413.5,"h":21417.5,"l":21409.5,"c":21409.5,"v":45.511}
{"ts":1667621400000,"o":21409.5,"h":21421,"l":21409.5,"c":21419.5,"v":30.439}
{"ts":1667621460000,"o":21419.5,"h":21437.5,"l":21419.5,"c":21437.5,"v":74.647}
{"ts":1667621520000,"o":21437.5,"h":21445,"l":21437,"c":21445,"v":66.077}
{"ts":1667621580000,"o":21445,"h":21445,"l":21433,"c":21442.5,"v":143.173}
{"ts":1667621640000,"o":21442.5,"h":21445,"l":21442.5,"c":21444.5,"v":38.755}
{"ts":1667621700000,"o":21444.5,"h":21445,"l":21442,"c":21442,"v":59.688}
{"ts":1667621760000,"o":21442,"h":21442.5,"l":21442,"c":21442.5,"v":171.4}
{"ts":1667621820000,"o":21442.5,"h":21442.5,"l":21440,"c":21440.5,"v":24.624}
{"ts":1667621880000,"o":21440.5,"h":21440.5,"l":21436.5,"c":21437,"v":34.267}
{"ts":1667621940000,"o":21437,"h":21437,"l":21436.5,"c":21437,"v":29.556}
{"ts":1667622000000,"o":21437,"h":21438,"l":21436.5,"c":21437.5,"v":58.849}
{"ts":1667622060000,"o":21437.5,"h":21442,"l":21424,"c":21424.5,"v":54.54}
{"ts":1667622120000,"o":21424.5,"h":21424.5,"l":21412,"c":21412.5,"v":67.86}
{"ts":1667622180000,"o":21412.5,"h":21421.5,"l":21412,"c":21421,"v":38.801}
{"ts":1667622240000,"o":21421,"h":21421.5,"l":21419,"c":21419,"v":64.486}
{"ts":1667622300000,"o":21419,"h":21419.5,"l":21411,"c":21411.5,"v":78.2}
{"ts":1667622360000,"o":21411.5,"h":21419,"l":21411,"c":21418.5,"v":23.319}
{"ts":1667622420000,"o":21418.5,"h":21419,"l":21418.5,"c":21418.5,"v":13.589}
{"ts":1667622480000,"o":21418.5,"h":21419,"l":21418.5,"c":21419,"v":9.055}
{"ts":1667622540000,"o":21419,"h":21419,"l":21416,"c":21416,"v":19.428}
{"ts":1667622600000,"o":21416,"h":21419,"l":21416,"c":21418.5,"v":51.169}
{"ts":1667622660000,"o":21418.5,"h":21419,"l":21418.5,"c":21418.5,"v":26.287}
{"ts":1667622720000,"o":21418.5,"h":21419,"l":21418.5,"c":21418.5,"v":25.457}
{"ts":1667622780000,"o":21418.5,"h":21419,"l":21412,"c":21412,"v":40.796}
{"ts":1667622840000,"o":21412,"h":21412.5,"l":21407.5,"c":21407.5,"v":33.934}
{"ts":1667622900000,"o":21407.5,"h":21408,"l":21406,"c":21406,"v":33.423}
{"ts":1667622960000,"o":21406,"h":21415.5,"l":21405,"c":21415,"v":26.863}
{"ts":1667623020000,"o":21415,"h":21415.5,"l":21408,"c":21408,"v":20.807}
{"ts":1667623080000,"o":21408,"h":21408.5,"l":21400.5,"c":21400.5,"v":72.561}
{"ts":1667623140000,"o":21400.5,"h":21401,"l":21392,"c":21392.5,"v":77.848}
{"ts":1667623200000,"o":21392.5,"h":21400.5,"l":21392,"c":21400,"v":30.154}
{"ts":1667623260000,"o":21400,"h":21408,"l":21400,"c":21408,"v":33.533}
{"ts":1667623320000,"o":21408,"h":21408,"l":21400.5,"c":21400.5,"v":30.315}
{"ts":1667623380000,"o":21400.5,"h":21401,"l":21400.5,"c":21401,"v":11.988}
{"ts":1667623440000,"o":21401,"h":21401,"l":21400.5,"c":21400.5,"v":19.315}
{"ts":1667623500000,"o":21400.5,"h":21401,"l":21400.5,"c":21401,"v":10.378}
{"ts":1667623560000,"o":21401,"h":21401,"l":21400,"c":21400,"v":15.549}
{"ts":1667623620000,"o":21400,"h":21400.5,"l":21400,"c":21400,"v":14.497}
{"ts":1667623680000,"o":21400,"h":21400.5,"l":21400,"c":21400.5,"v":4.926}
{"ts":1667623740000,"o":21400.5,"h":21400.5,"l":21395,"c":21395,"v":64.924}
{"ts":1667623800000,"o":21395,"h":21405,"l":21395,"c":21405,"v":16.389}
{"ts":1667623860000,"o":21405,"h":21405,"l":21401,"c":21401,"v":32.399}
{"ts":1667623920000,"o":21401,"h":21401,"l":21390,"c":21390.5,"v":67.119}
{"ts":1667623980000,"o":21390.5,"h":21390.5,"l":21385,"c":21385,"v":71.349}
{"ts":1667624040000,"o":21385,"h":21385.5,"l":21383,"c":21383,"v":22.216}
{"ts":1667624100000,"o":21383,"h":21385.5,"l":21381,"c":21381,"v":90.566}
{"ts":1667624160000,"o":21381,"h":21382,"l":21381,"c":21381.5,"v":44.992}
{"ts":1667624220000,"o":21381.5,"h":21382,"l":21370,"c":21376.5,"v":167.511}
{"ts":1667624280000,"o":21376.5,"h":21376.5,"l":21376,"c":21376,"v":13.993}
{"ts":1667624340000,"o":21376,"h":21376.5,"l":21351,"c":21354,"v":209.891}
{"ts":1667624400000,"o":21354,"h":21371.5,"l":21354,"c":21371.5,"v":76.541}
{"ts":1667624460000,"o":21371.5,"h":21386,"l":21371,"c":21385.5,"v":69.058}
{"ts":1667624520000,"o":21385.5,"h":21386,"l":21384,"c":21384.5,"v":16.934}
{"ts":1667624580000,"o":21384.5,"h":21384.5,"l":21384,"c":21384,"v":24.889}
{"ts":1667624640000,"o":21384,"h":21384.5,"l":21384,"c":21384,"v":25.071}
{"ts":1667624700000,"o":21384,"h":21390.5,"l":21384,"c":21388.5,"v":28.53}
{"ts":1667624760000,"o":21388.5,"h":21388.5,"l":21385.5,"c":21385.5,"v":21.261}
{"ts":1667624820000,"o":21385.5,"h":21386,"l":21385.5,"c":21386,"v":7.654}
{"ts":1667624880000,"o":21386,"h":21386,"l":21385.5,"c":21386,"v":14.498}
{"ts":1667624940000,"o":21386,"h":21386,"l":21385.5,"c":21385.5,"v":6.284}
{"ts":1667625000000,"o":21385.5,"h":21390,"l":21385.5,"c":21389.5,"v":25.892}
{"ts":1667625060000,"o":21389.5,"h":21390,"l":21389.5,"c":21390,"v":19.341}
{"ts":1667625120000,"o":21390,"h":21390,"l":21389.5,"c":21389.5,"v":17.476}
{"ts":1667625180000,"o":21389.5,"h":21390,"l":21389.5,"c":21389.5,"v":21.024}
{"ts":1667625240000,"o":21389.5,"h":21390,"l":21386.5,"c":21386.5,"v":10.328}
{"ts":1667625300000,"o":21386.5,"h":21387,"l":21377,"c":21377,"v":30.302}
{"ts":1667625360000,"o":21377,"h":21380,"l":21377,"c":21379.5,"v":18.946}
{"ts":1667625420000,"o":21379.5,"h":21383,"l":21379.5,"c":21382.5,"v":29.303}
{"ts":1667625480000,"o":21382.5,"h":21383,"l":21382.5,"c":21383,"v":8.778}
{"ts":1667625540000,"o":21383,"h":21383,"l":21380,"c":21380,"v":25.449}
{"ts":1667625600000,"o":21380,"h":21382,"l":21377,"c":21382,"v":20.954}
{"ts":1667625660000,"o":21382,"h":21386,"l":21381.5,"c":21386,"v":28.199}
{"ts":1667625720000,"o":21386,"h":21386,"l":21385.5,"c":21385.5,"v":10.559}
{"ts":1667625780000,"o":21385.5,"h":21386,"l":21385.5,"c":21386,"v":8.669}
{"ts":1667625840000,"o":21386,"h":21386,"l":21385.5,"c":21385.5,"v":9.492}
{"ts":1667625900000,"o":21385.5,"h":21386,"l":21378.5,"c":21378.5,"v":18.125}
{"ts":1667625960000,"o":21378.5,"h":21379,"l":21378.5,"c":21378.5,"v":5.922}
{"ts":1667626020000,"o":21378.5,"h":21379,"l":21378.5,"c":21378.5,"v":6.871}
{"ts":1667626080000,"o":21378.5,"h":21379,"l":21378.5,"c":21378.5,"v":7.982}
{"ts":1667626140000,"o":21378.5,"h":21379,"l":21378.5,"c":21378.5,"v":22.156}
{"ts":1667626200000,"o":21378.5,"h":21379.5,"l":21378.5,"c":21379,"v":42.479}
{"ts":1667626260000,"o":21379,"h":21387.5,"l":21379,"c":21387,"v":19.56}
{"ts":1667626320000,"o":21387,"h":21387.5,"l":21387,"c":21387.5,"v":17.111}
{"ts":1667626380000,"o":21387.5,"h":21387.5,"l":21387,"c":21387,"v":5.477}
{"ts":1667626440000,"o":21387,"h":21389,"l":21387,"c":21388.5,"v":24.832}
{"ts":1667626500000,"o":21388.5,"h":21389,"l":21388.5,"c":21388.5,"v":17.942}
{"ts":1667626560000,"o":21388.5,"h":21400,"l":21388.5,"c":21400,"v":41.902}
{"ts":1667626620000,"o":21400,"h":21401.5,"l":21399.5,"c":21401,"v":22.123}
{"ts":1667626680000,"o":21401,"h":21407,"l":21401,"c":21406.5,"v":35.545}
{"ts":1667626740000,"o":21406.5,"h":21410,"l":21406.5,"c":21409.5,"v":28.353}
{"ts":1667626800000,"o":21409.5,"h":21410,"l":21409.5,"c":21409.5,"v":10.387}
{"ts":1667626860000,"o":21409.5,"h":21410,"l":21409.5,"c":21409.5,"v":93.041}
{"ts":1667626920000,"o":21409.5,"h":21410,"l":21409.5,"c":21410,"v":7.869}
{"ts":1667626980000,"o":21410,"h":21410,"l":21404.5,"c":21404.5,"v":132.847}
{"ts":1667627040000,"o":21404.5,"h":21405,"l":21396,"c":21396,"v":22.632}
{"ts":1667627100000,"o":21396,"h":21396.5,"l":21396,"c":21396,"v":21.161}
{"ts":1667627160000,"o":21396,"h":21396.5,"l":21396,"c":21396.5,"v":10.943}
{"ts":1667627220000,"o":21396.5,"h":21396.5,"l":21396,"c":21396.5,"v":11.22}
{"ts":1667627280000,"o":21396.5,"h":21396.5,"l":21395.5,"c":21396,"v":28.543}
{"ts":1667627340000,"o":21396,"h":21396,"l":21394.5,"c":21395,"v":4.339}
{"ts":1667627400000,"o":21395,"h":21395,"l":21387.5,"c":21388,"v":33.713}
{"ts":1667627460000,"o":21388,"h":21388,"l":21382.5,"c":21383,"v":7.93}
{"ts":1667627520000,"o":21383,"h":21383,"l":21382,"c":21382,"v":23.895}
{"ts":1667627580000,"o":21382,"h":21382.5,"l":21371,"c":21381.5,"v":125.752}
{"ts":1667627640000,"o":21381.5,"h":21382,"l":21377,"c":21377,"v":21.255}
{"ts":1667627700000,"o":21377,"h":21377.5,"l":21377,"c":21377.5,"v":15.568}
{"ts":1667627760000,"o":21377.5,"h":21385,"l":21377,"c":21384.5,"v":42.592}
{"ts":1667627820000,"o":21384.5,"h":21385,"l":21384.5,"c":21385,"v":4.074}
{"ts":1667627880000,"o":21385,"h":21385,"l":21379,"c":21379.5,"v":20.4}
{"ts":1667627940000,"o":21379.5,"h":21379.5,"l":21374,"c":21374.5,"v":65.098}
{"ts":1667628000000,"o":21374.5,"h":21374.5,"l":21369.5,"c":21370,"v":133.472}
{"ts":1667628060000,"o":21370,"h":21370,"l":21360,"c":21362,"v":85.607}
{"ts":1667628120000,"o":21362,"h":21375,"l":21362,"c":21374.5,"v":60.95}
{"ts":1667628180000,"o":21374.5,"h":21395,"l":21374.5,"c":21395,"v":36.423}
{"ts":1667628240000,"o":21395,"h":21395,"l":21391.5,"c":21392,"v":16.461}
{"ts":1667628300000,"o":21392,"h":21398.5,"l":21391.5,"c":21398.5,"v":47.3}
{"ts":1667628360000,"o":21398.5,"h":21398.5,"l":21394.5,"c":21395,"v":17.051}
{"ts":1667628420000,"o":21395,"h":21395,"l":21394.5,"c":21395,"v":4.475}
{"ts":1667628480000,"o":21395,"h":21395,"l":21394.5,"c":21395,"v":2.918}
{"ts":1667628540000,"o":21395,"h":21399,"l":21394.5,"c":21399,"v":17.33}
{"ts":1667628600000,"o":21399,"h":21399,"l":21395,"c":21395,"v":36.231}
{"ts":1667628660000,"o":21395,"h":21395.5,"l":21395,"c":21395.5,"v":24.411}
{"ts":1667628720000,"o":21395.5,"h":21395.5,"l":21395,"c":21395,"v":4.645}
{"ts":1667628780000,"o":21395,"h":21395.5,"l":21392.5,"c":21393,"v":36.153}
{"ts":1667628840000,"o":21393,"h":21397.5,"l":21392.5,"c":21397,"v":17.42}
{"ts":1667628900000,"o":21397,"h":21397.5,"l":21397,"c":21397.5,"v":7.583}
{"ts":1667628960000,"o":21397.5,"h":21397.5,"l":21397,"c":21397.5,"v":2.681}
{"ts":1667629020000,"o":21397.5,"h":21397.5,"l":21397,"c":21397,"v":7.758}
{"ts":1667629080000,"o":21397,"h":21397.5,"l":21396.5,"c":21397,"v":4.354}
{"ts":1667629140000,"o":21397,"h":21397,"l":21396.5,"c":21397,"v":17.165}
{"ts":1667629200000,"o":21397,"h":21397,"l":21396.5,"c":21396.5,"v":8.504}
{"ts":1667629260000,"o":21396.5,"h":21405,"l":21396.5,"c":21405,"v":51.174}
{"ts":1667629320000,"o":21405,"h":21406.5,"l":21404.5,"c":21406.5,"v":49.253}
{"ts":1667629380000,"o":21406.5,"h":21406.5,"l":21404.5,"c":21405,"v":7.416}
{"ts":1667629440000,"o":21405,"h":21425,"l":21404.5,"c":21408,"v":147.41}
{"ts":1667629500000,"o":21408,"h":21408,"l":21405,"c":21405.5,"v":18.487}
{"ts":1667629560000,"o":21405.5,"h":21405.5,"l":21397.5,"c":21398,"v":25.511}
{"ts":1667629620000,"o":21398,"h":21398,"l":21389.5,"c":21389.5,"v":15.097}
{"ts":1667629680000,"o":21389.5,"h":21390,"l":21386.5,"c":21386.5,"v":20.65}
{"ts":1667629740000,"o":21386.5,"h":21392,"l":21386.5,"c":21391.5,"v":12.196}
{"ts":1667629800000,"o":21391.5,"h":21391.5,"l":21391,"c":21391,"v":13.28}
{"ts":1667629860000,"o":21391,"h":21405.5,"l":21391,"c":21399,"v":46.723}
{"ts":1667629920000,"o":21399,"h":21399,"l":21397.5,"c":21397.5,"v":4.255}
{"ts":1667629980000,"o":21397.5,"h":21403,"l":21397.5,"c":21400.5,"v":17.273}
{"ts":1667630040000,"o":21400.5,"h":21400.5,"l":21387.5,"c":21387.5,"v":37.509}
{"ts":1667630100000,"o":21387.5,"h":21388,"l":21387.5,"c":21388,"v":24.219}
{"ts":1667630160000,"o":21388,"h":21388,"l":21381.5,"c":21382,"v":57.415}
{"ts":1667630220000,"o":21382,"h":21382,"l":21372,"c":21372,"v":24.907}
{"ts":1667630280000,"o":21372,"h":21372.5,"l":21367,"c":21369,"v":35.074}
{"ts":1667630340000,"o":21369,"h":21369.5,"l":21369,"c":21369,"v":19.738}
{"ts":1667630400000,"o":21369,"h":21374.5,"l":21369,"c":21374,"v":24.167}
{"ts":1667630460000,"o":21374,"h":21375,"l":21374,"c":21375,"v":22.761}
{"ts":1667630520000,"o":21375,"h":21378,"l":21374.5,"c":21378,"v":5.996}
{"ts":1667630580000,"o":21378,"h":21378,"l":21377.5,"c":21377.5,"v":12.946}
{"ts":1667630640000,"o":21377.5,"h":21378,"l":21377.5,"c":21378,"v":19.124}
{"ts":1667630700000,"o":21378,"h":21378,"l":21377.5,"c":21377.5,"v":8.682}
{"ts":1667630760000,"o":21377.5,"h":21382,"l":21377.5,"c":21381,"v":19.824}
{"ts":1667630820000,"o":21381,"h":21381.5,"l":21379,"c":21379.5,"v":20.349}
{"ts":1667630880000,"o":21379.5,"h":21379.5,"l":21378.5,"c":21379,"v":12.013}
{"ts":1667630940000,"o":21379,"h":21379,"l":21378.5,"c":21378.5,"v":49.058}
{"ts":1667631000000,"o":21378.5,"h":21382.5,"l":21378.5,"c":21382,"v":9.584}
{"ts":1667631060000,"o":21382,"h":21390,"l":21382,"c":21389.5,"v":27.592}
{"ts":1667631120000,"o":21389.5,"h":21390,"l":21389.5,"c":21389.5,"v":5.202}
{"ts":1667631180000,"o":21389.5,"h":21390,"l":21389.5,"c":21390,"v":25.02}
{"ts":1667631240000,"o":21390,"h":21390,"l":21389.5,"c":21390,"v":16.271}
{"ts":1667631300000,"o":21390,"h":21390,"l":21389.5,"c":21390,"v":5.257}
{"ts":1667631360000,"o":21390,"h":21390,"l":21389.5,"c":21390,"v":8.457}
{"ts":1667631420000,"o":21390,"h":21390,"l":21387.5,"c":21388,"v":9.485}
{"ts":1667631480000,"o":21388,"h":21388,"l":21387.5,"c":21388,"v":2.847}
{"ts":1667631540000,"o":21388,"h":21388,"l":21387.5,"c":21388,"v":4.6}
{"ts":1667631600000,"o":21388,"h":21388,"l":21387.5,"c":21388,"v":10.855}
{"ts":1667631660000,"o":21388,"h":21388,"l":21385,"c":21385,"v":24.351}
{"ts":1667631720000,"o":21385,"h":21385.5,"l":21385,"c":21385.5,"v":11.772}
{"ts":1667631780000,"o":21385.5,"h":21385.5,"l":21383,"c":21383.5,"v":10.666}
{"ts":1667631840000,"o":21383.5,"h":21383.5,"l":21383,"c":21383.5,"v":5.792}
{"ts":1667631900000,"o":21383.5,"h":21383.5,"l":21383,"c":21383.5,"v":8.575}
{"ts":1667631960000,"o":21383.5,"h":21383.5,"l":21383,"c":21383,"v":10.038}
{"ts":1667632020000,"o":21383,"h":21383.5,"l":21379,"c":21379.5,"v":12.76}
{"ts":1667632080000,"o":21379.5,"h":21379.5,"l":21377,"c":21377.5,"v":7.19}
{"ts":1667632140000,"o":21377.5,"h":21377.5,"l":21372.5,"c":21373,"v":11.648}
{"ts":1667632200000,"o":21373,"h":21373,"l":21371.5,"c":21372,"v":19.339}
{"ts":1667632260000,"o":21372,"h":21374.5,"l":21371.5,"c":21374,"v":18.765}
{"ts":1667632320000,"o":21374,"h":21374.5,"l":21374,"c":21374.5,"v":9.097}
{"ts":1667632380000,"o":21374.5,"h":21374.5,"l":21374,"c":21374.5,"v":4.612}
{"ts":1667632440000,"o":21374.5,"h":21374.5,"l":21374,"c":21374,"v":9.446}
{"ts":1667632500000,"o":21374,"h":21379.5,"l":21374,"c":21379,"v":30.523}
{"ts":1667632560000,"o":21379,"h":21384,"l":21379,"c":21384,"v":21.52}
{"ts":1667632620000,"o":21384,"h":21384,"l":21383.5,"c":21383.5,"v":5.168}
{"ts":1667632680000,"o":21383.5,"h":21389.5,"l":21383.5,"c":21389,"v":25.241}
{"ts":1667632740000,"o":21389,"h":21397.5,"l":21385,"c":21385,"v":45.648}
{"ts":1667632800000,"o":21385,"h":21390.5,"l":21385,"c":21390.5,"v":15.643}
{"ts":1667632860000,"o":21390.5,"h":21390.5,"l":21390,"c":21390.5,"v":14.425}
{"ts":1667632920000,"o":21390.5,"h":21394.5,"l":21390,"c":21394,"v":40.361}
{"ts":1667632980000,"o":21394,"h":21394.5,"l":21394,"c":21394.5,"v":3.904}
{"ts":1667633040000,"o":21394.5,"h":21394.5,"l":21394,"c":21394,"v":5.974}
{"ts":1667633100000,"o":21394,"h":21395.5,"l":21394,"c":21395.5,"v":37.859}
{"ts":1667633160000,"o":21395.5,"h":21395.5,"l":21395,"c":21395.5,"v":7.232}
{"ts":1667633220000,"o":21395.5,"h":21395.5,"l":21394.5,"c":21395,"v":14.049}
{"ts":1667633280000,"o":21395,"h":21395,"l":21373,"c":21373,"v":95.078}
{"ts":1667633340000,"o":21373,"h":21373.5,"l":21373,"c":21373,"v":17.718}
{"ts":1667633400000,"o":21373,"h":21379,"l":21373,"c":21379,"v":39.298}
{"ts":1667633460000,"o":21379,"h":21379,"l":21378.5,"c":21379,"v":18.78}
{"ts":1667633520000,"o":21379,"h":21379,"l":21377.5,"c":21378,"v":9.824}
{"ts":1667633580000,"o":21378,"h":21378,"l":21376.5,"c":21377,"v":18.544}
{"ts":1667633640000,"o":21377,"h":21377,"l":21370.5,"c":21370.5,"v":67.571}
{"ts":1667633700000,"o":21370.5,"h":21371,"l":21370.5,"c":21370.5,"v":15.87}
{"ts":1667633760000,"o":21370.5,"h":21371,"l":21370,"c":21370,"v":47.025}
{"ts":1667633820000,"o":21370,"h":21372,"l":21370,"c":21371.5,"v":30.437}
{"ts":1667633880000,"o":21371.5,"h":21378.5,"l":21371.5,"c":21378,"v":23.875}
{"ts":1667633940000,"o":21378,"h":21378.5,"l":21378,"c":21378,"v":12.831}
{"ts":1667634000000,"o":21378,"h":21378.5,"l":21378,"c":21378.5,"v":8.697}
{"ts":1667634060000,"o":21378.5,"h":21378.5,"l":21378,"c":21378,"v":3.848}
{"ts":1667634120000,"o":21378,"h":21378.5,"l":21378,"c":21378.5,"v":20.367}
{"ts":1667634180000,"o":21378.5,"h":21383,"l":21378,"c":21383,"v":41.724}
{"ts":1667634240000,"o":21383,"h":21389,"l":21382.5,"c":21388.5,"v":26.016}
{"ts":1667634300000,"o":21388.5,"h":21389,"l":21388.5,"c":21388.5,"v":11.04}
{"ts":1667634360000,"o":21388.5,"h":21389,"l":21388.5,"c":21389,"v":20.502}
{"ts":1667634420000,"o":21389,"h":21389,"l":21388.5,"c":21388.5,"v":16.026}
{"ts":1667634480000,"o":21388.5,"h":21389,"l":21388.5,"c":21389,"v":41.03}
{"ts":1667634540000,"o":21389,"h":21389,"l":21388.5,"c":21389,"v":14.285}
{"ts":1667634600000,"o":21389,"h":21389,"l":21388.5,"c":21389,"v":29.396}
{"ts":1667634660000,"o":21389,"h":21389,"l":21388.5,"c":21389,"v":7.78}
{"ts":1667634720000,"o":21389,"h":21389,"l":21388.5,"c":21388.5,"v":22.699}
{"ts":1667634780000,"o":21388.5,"h":21388.5,"l":21381,"c":21381,"v":44.891}
{"ts":1667634840000,"o":21381,"h":21381.5,"l":21381,"c":21381,"v":15.624}
{"ts":1667634900000,"o":21381,"h":21381.5,"l":21380,"c":21380.5,"v":10.687}
{"ts":1667634960000,"o":21380.5,"h":21380.5,"l":21379,"c":21379,"v":54.488}
{"ts":1667635020000,"o":21379,"h":21379.5,"l":21379,"c":21379.5,"v":6.747}
{"ts":1667635080000,"o":21379.5,"h":21379.5,"l":21379,"c":21379.5,"v":5.744}
{"ts":1667635140000,"o":21379.5,"h":21379.5,"l":21375,"c":21376,"v":38.391}
{"ts":1667635200000,"o":21376,"h":21376,"l":21372.5,"c":21373,"v":84.074}
{"ts":1667635260000,"o":21373,"h":21373,"l":21372.5,"c":21373,"v":41.845}
{"ts":1667635320000,"o":21373,"h":21373,"l":21372.5,"c":21372.5,"v":15.957}
{"ts":1667635380000,"o":21372.5,"h":21373,"l":21372.5,"c":21373,"v":33.292}
{"ts":1667635440000,"o":21373,"h":21373,"l":21357,"c":21357,"v":117.74}
{"ts":1667635500000,"o":21357,"h":21364,"l":21357,"c":21364,"v":50.396}
{"ts":1667635560000,"o":21364,"h":21364,"l":21358,"c":21358.5,"v":47.005}
{"ts":1667635620000,"o":21358.5,"h":21358.5,"l":21338,"c":21345,"v":297.299}
{"ts":1667635680000,"o":21345,"h":21345.5,"l":21327.5,"c":21327.5,"v":226.525}
{"ts":1667635740000,"o":21327.5,"h":21340.5,"l":21327.5,"c":21329,"v":100.345}
{"ts":1667635800000,"o":21329,"h":21329,"l":21310,"c":21314.5,"v":211.252}
{"ts":1667635860000,"o":21314.5,"h":21315,"l":21314.5,"c":21314.5,"v":55.897}
{"ts":1667635920000,"o":21314.5,"h":21324,"l":21314.5,"c":21324,"v":61.708}
{"ts":1667635980000,"o":21324,"h":21330,"l":21320.5,"c":21320.5,"v":72.416}
{"ts":1667636040000,"o":21320.5,"h":21321,"l":21312.5,"c":21313,"v":55.365}
{"ts":1667636100000,"o":21313,"h":21313,"l":21276,"c":21285,"v":633.848}
{"ts":1667636160000,"o":21285,"h":21289.5,"l":21269,"c":21269.5,"v":174.172}
{"ts":1667636220000,"o":21269.5,"h":21270,"l":21250,"c":21250,"v":352.799}
{"ts":1667636280000,"o":21250,"h":21275,"l":21250,"c":21261.5,"v":183.074}
{"ts":1667636340000,"o":21261.5,"h":21286,"l":21261.5,"c":21285.5,"v":122.774}
{"ts":1667636400000,"o":21285.5,"h":21340.5,"l":21285.5,"c":21336.5,"v":420.303}
{"ts":1667636460000,"o":21336.5,"h":21339,"l":21327,"c":21329.5,"v":203.603}
{"ts":1667636520000,"o":21329.5,"h":21330,"l":21313.5,"c":21325.5,"v":196.832}
{"ts":1667636580000,"o":21325.5,"h":21333,"l":21325.5,"c":21333,"v":106.071}
{"ts":1667636640000,"o":21333,"h":21333,"l":21315,"c":21315,"v":65.068}
{"ts":1667636700000,"o":21315,"h":21323.5,"l":21315,"c":21323,"v":82.834}
{"ts":1667636760000,"o":21323,"h":21323.5,"l":21312.5,"c":21312.5,"v":75.429}
{"ts":1667636820000,"o":21312.5,"h":21312.5,"l":21291,"c":21291,"v":69.404}
{"ts":1667636880000,"o":21291,"h":21291.5,"l":21278,"c":21278.5,"v":56.024}
{"ts":1667636940000,"o":21278.5,"h":21292.5,"l":21278.5,"c":21291,"v":71.816}
{"ts":1667637000000,"o":21291,"h":21291,"l":21273,"c":21288,"v":234.359}
{"ts":1667637060000,"o":21288,"h":21310,"l":21287.5,"c":21305,"v":141.181}
{"ts":1667637120000,"o":21305,"h":21305.5,"l":21296,"c":21302,"v":34.876}
{"ts":1667637180000,"o":21302,"h":21308.5,"l":21302,"c":21308.5,"v":37.527}
{"ts":1667637240000,"o":21308.5,"h":21308.5,"l":21299,"c":21304.5,"v":119.949}
{"ts":1667637300000,"o":21304.5,"h":21310.5,"l":21304,"c":21310,"v":62.049}
{"ts":1667637360000,"o":21310,"h":21310.5,"l":21310,"c":21310,"v":24.329}
{"ts":1667637420000,"o":21310,"h":21310.5,"l":21300,"c":21300,"v":38.319}
{"ts":1667637480000,"o":21300,"h":21300.5,"l":21278,"c":21287,"v":43.616}
{"ts":1667637540000,"o":21287,"h":21287.5,"l":21274.5,"c":21274.5,"v":33.939}
{"ts":1667637600000,"o":21274.5,"h":21290,"l":21274.5,"c":21285,"v":54.429}
{"ts":1667637660000,"o":21285,"h":21288,"l":21271.5,"c":21272,"v":56.327}
{"ts":1667637720000,"o":21272,"h":21275,"l":21261.5,"c":21261.5,"v":74.926}
{"ts":1667637780000,"o":21261.5,"h":21265,"l":21255.5,"c":21256,"v":57.39}
{"ts":1667637840000,"o":21256,"h":21256,"l":21250,"c":21253,"v":75.764}
{"ts":1667637900000,"o":21253,"h":21274,"l":21253,"c":21268,"v":67.836}
{"ts":1667637960000,"o":21268,"h":21268,"l":21230,"c":21242,"v":287.981}
{"ts":1667638020000,"o":21242,"h":21254.5,"l":21241.5,"c":21254.5,"v":68.848}
{"ts":1667638080000,"o":21254.5,"h":21270.5,"l":21254,"c":21270.5,"v":68.015}
{"ts":1667638140000,"o":21270.5,"h":21270.5,"l":21270,"c":21270,"v":41.393}
{"ts":1667638200000,"o":21270,"h":21270.5,"l":21256,"c":21259.5,"v":82.165}
{"ts":1667638260000,"o":21259.5,"h":21273.5,"l":21259.5,"c":21273,"v":46.491}
{"ts":1667638320000,"o":21273,"h":21282.5,"l":21273,"c":21282.5,"v":58.189}
{"ts":1667638380000,"o":21282.5,"h":21283,"l":21276.5,"c":21283,"v":46.894}
{"ts":1667638440000,"o":21283,"h":21283,"l":21280,"c":21280,"v":98.563}
{"ts":1667638500000,"o":21280,"h":21285,"l":21280,"c":21284.5,"v":27.129}
{"ts":1667638560000,"o":21284.5,"h":21285,"l":21279,"c":21279,"v":41.765}
{"ts":1667638620000,"o":21279,"h":21282.5,"l":21279,"c":21282.5,"v":14.395}
{"ts":1667638680000,"o":21282.5,"h":21282.5,"l":21282,"c":21282.5,"v":19.445}
{"ts":1667638740000,"o":21282.5,"h":21282.5,"l":21282,"c":21282.5,"v":23.628}
{"ts":1667638800000,"o":21282.5,"h":21288.5,"l":21282,"c":21287,"v":52.688}
{"ts":1667638860000,"o":21287,"h":21294.5,"l":21286.5,"c":21294,"v":59.455}
{"ts":1667638920000,"o":21294,"h":21301,"l":21294,"c":21298,"v":72.216}
{"ts":1667638980000,"o":21298,"h":21298,"l":21288,"c":21288,"v":58.408}
{"ts":1667639040000,"o":21288,"h":21288,"l":21273.5,"c":21276,"v":37.817}
{"ts":1667639100000,"o":21276,"h":21285,"l":21276,"c":21283,"v":29.865}
{"ts":1667639160000,"o":21283,"h":21288.5,"l":21280,"c":21288,"v":12.74}
{"ts":1667639220000,"o":21288,"h":21288.5,"l":21288,"c":21288,"v":14.252}
{"ts":1667639280000,"o":21288,"h":21288.5,"l":21280.5,"c":21280.5,"v":17.691}
{"ts":1667639340000,"o":21280.5,"h":21281,"l":21280.5,"c":21280.5,"v":7.081}
{"ts":1667639400000,"o":21280.5,"h":21283.5,"l":21280.5,"c":21283,"v":20.62}
{"ts":1667639460000,"o":21283,"h":21294.5,"l":21283,"c":21294,"v":56.581}
{"ts":1667639520000,"o":21294,"h":21305,"l":21294,"c":21304.5,"v":56.133}
{"ts":1667639580000,"o":21304.5,"h":21307.5,"l":21300,"c":21301.5,"v":44.594}
{"ts":1667639640000,"o":21301.5,"h":21312,"l":21301.5,"c":21312,"v":88.236}
{"ts":1667639700000,"o":21312,"h":21312,"l":21310,"c":21310,"v":22.919}
{"ts":1667639760000,"o":21310,"h":21310.5,"l":21302,"c":21302.5,"v":56.778}
{"ts":1667639820000,"o":21302.5,"h":21302.5,"l":21296.5,"c":21297,"v":23.297}
{"ts":1667639880000,"o":21297,"h":21299,"l":21296.5,"c":21299,"v":9.339}
{"ts":1667639940000,"o":21299,"h":21299,"l":21298.5,"c":21298.5,"v":9.24}
{"ts":1667640000000,"o":21298.5,"h":21299,"l":21290,"c":21290,"v":30.21}
{"ts":1667640060000,"o":21290,"h":21290.5,"l":21290,"c":21290.5,"v":7.893}
{"ts":1667640120000,"o":21290.5,"h":21290.5,"l":21285,"c":21285.5,"v":88.656}
{"ts":1667640180000,"o":21285.5,"h":21285.5,"l":21276,"c":21276,"v":49.847}
{"ts":1667640240000,"o":21276,"h":21276,"l":21271,"c":21271.5,"v":41.193}
{"ts":1667640300000,"o":21271.5,"h":21279,"l":21271.5,"c":21279,"v":36.688}
{"ts":1667640360000,"o":21279,"h":21279,"l":21272,"c":21272.5,"v":66.682}
{"ts":1667640420000,"o":21272.5,"h":21272.5,"l":21267.5,"c":21267.5,"v":57.191}
{"ts":1667640480000,"o":21267.5,"h":21268,"l":21262,"c":21262.5,"v":42.263}
{"ts":1667640540000,"o":21262.5,"h":21262.5,"l":21258,"c":21258.5,"v":38.697}
{"ts":1667640600000,"o":21258.5,"h":21265,"l":21258,"c":21264.5,"v":85.807}
{"ts":1667640660000,"o":21264.5,"h":21265,"l":21264.5,"c":21264.5,"v":34.139}
{"ts":1667640720000,"o":21264.5,"h":21265,"l":21264.5,"c":21264.5,"v":24.772}
{"ts":1667640780000,"o":21264.5,"h":21267,"l":21264.5,"c":21267,"v":13.014}
{"ts":1667640840000,"o":21267,"h":21267,"l":21259.5,"c":21260,"v":42.596}
{"ts":1667640900000,"o":21260,"h":21266,"l":21259.5,"c":21266,"v":25.052}
{"ts":1667640960000,"o":21266,"h":21266,"l":21262,"c":21262.5,"v":11.729}
{"ts":1667641020000,"o":21262.5,"h":21262.5,"l":21259.5,"c":21260,"v":62.623}
{"ts":1667641080000,"o":21260,"h":21260.5,"l":21251,"c":21251,"v":74.579}
{"ts":1667641140000,"o":21251,"h":21251.5,"l":21247,"c":21247.5,"v":39.742}
{"ts":1667641200000,"o":21247.5,"h":21247.5,"l":21245,"c":21245.5,"v":47.169}
{"ts":1667641260000,"o":21245.5,"h":21252,"l":21245,"c":21252,"v":54.347}
{"ts":1667641320000,"o":21252,"h":21252,"l":21240,"c":21240,"v":113.484}
{"ts":1667641380000,"o":21240,"h":21240.5,"l":21235,"c":21235,"v":54.097}
{"ts":1667641440000,"o":21235,"h":21259.5,"l":21231.5,"c":21259.5,"v":56.545}
{"ts":1667641500000,"o":21259.5,"h":21270,"l":21259,"c":21269.5,"v":73.091}
{"ts":1667641560000,"o":21269.5,"h":21275.5,"l":21269.5,"c":21271.5,"v":52.704}
{"ts":1667641620000,"o":21271.5,"h":21271.5,"l":21261.5,"c":21262,"v":48.067}
{"ts":1667641680000,"o":21262,"h":21262,"l":21244,"c":21244.5,"v":59.755}
{"ts":1667641740000,"o":21244.5,"h":21263,"l":21244.5,"c":21262.5,"v":41.168}
{"ts":1667641800000,"o":21262.5,"h":21263,"l":21260,"c":21263,"v":63.323}
{"ts":1667641860000,"o":21263,"h":21264.5,"l":21262.5,"c":21264.5,"v":103.081}
{"ts":1667641920000,"o":21264.5,"h":21267,"l":21264,"c":21266.5,"v":15.409}
{"ts":1667641980000,"o":21266.5,"h":21274.5,"l":21266.5,"c":21274.5,"v":19.785}
{"ts":1667642040000,"o":21274.5,"h":21275.5,"l":21274,"c":21275,"v":29.036}
{"ts":1667642100000,"o":21275,"h":21275.5,"l":21275,"c":21275.5,"v":12.757}
{"ts":1667642160000,"o":21275.5,"h":21275.5,"l":21275,"c":21275,"v":10.839}
{"ts":1667642220000,"o":21275,"h":21275.5,"l":21264.5,"c":21264.5,"v":25.257}
{"ts":1667642280000,"o":21264.5,"h":21271,"l":21263.5,"c":21270.5,"v":29.426}
{"ts":1667642340000,"o":21270.5,"h":21277,"l":21270.5,"c":21276.5,"v":32.277}
{"ts":1667642400000,"o":21276.5,"h":21277,"l":21276.5,"c":21276.5,"v":13.2}
{"ts":1667642460000,"o":21276.5,"h":21277,"l":21276.5,"c":21276.5,"v":29.585}
{"ts":1667642520000,"o":21276.5,"h":21277,"l":21276.5,"c":21277,"v":6.577}
{"ts":1667642580000,"o":21277,"h":21283.5,"l":21276.5,"c":21283,"v":31.102}
{"ts":1667642640000,"o":21283,"h":21283.5,"l":21282,"c":21282,"v":31.728}
{"ts":1667642700000,"o":21282,"h":21284,"l":21282,"c":21283.5,"v":21.137}
{"ts":1667642760000,"o":21283.5,"h":21295,"l":21283.5,"c":21295,"v":82.887}
{"ts":1667642820000,"o":21295,"h":21295,"l":21294.5,"c":21295,"v":28.004}
{"ts":1667642880000,"o":21295,"h":21299.5,"l":21294.5,"c":21299,"v":27.376}
{"ts":1667642940000,"o":21299,"h":21299.5,"l":21295,"c":21295,"v":25.212}
{"ts":1667643000000,"o":21295,"h":21295.5,"l":21290,"c":21291.5,"v":17.744}
{"ts":1667643060000,"o":21291.5,"h":21297.5,"l":21291.5,"c":21297,"v":20.588}
{"ts":1667643120000,"o":21297,"h":21300,"l":21297,"c":21300,"v":49.682}
{"ts":1667643180000,"o":21300,"h":21300,"l":21299.5,"c":21299.5,"v":12.863}
{"ts":1667643240000,"o":21299.5,"h":21300,"l":21299.5,"c":21299.5,"v":16.998}
{"ts":1667643300000,"o":21299.5,"h":21303,"l":21299.5,"c":21303,"v":39.121}
{"ts":1667643360000,"o":21303,"h":21303,"l":21302.5,"c":21302.5,"v":26.103}
{"ts":1667643420000,"o":21302.5,"h":21303,"l":21302.5,"c":21303,"v":12.279}
{"ts":1667643480000,"o":21303,"h":21303,"l":21302.5,"c":21303,"v":8.981}
{"ts":1667643540000,"o":21303,"h":21303,"l":21302.5,"c":21303,"v":9.694}
{"ts":1667643600000,"o":21303,"h":21303,"l":21294,"c":21294.5,"v":84.391}
{"ts":1667643660000,"o":21294.5,"h":21294.5,"l":21294,"c":21294,"v":21.323}
{"ts":1667643720000,"o":21294,"h":21300,"l":21294,"c":21299.5,"v":31.073}
{"ts":1667643780000,"o":21299.5,"h":21305,"l":21299.5,"c":21305,"v":26.024}
{"ts":1667643840000,"o":21305,"h":21305,"l":21300,"c":21300.5,"v":11.894}
{"ts":1667643900000,"o":21300.5,"h":21300.5,"l":21300,"c":21300.5,"v":13.267}
{"ts":1667643960000,"o":21300.5,"h":21300.5,"l":21289.5,"c":21289.5,"v":23.825}
{"ts":1667644020000,"o":21289.5,"h":21290,"l":21280,"c":21280.5,"v":15.563}
{"ts":1667644080000,"o":21280.5,"h":21280.5,"l":21275.5,"c":21275.5,"v":33.087}
{"ts":1667644140000,"o":21275.5,"h":21278.5,"l":21275.5,"c":21278,"v":23.541}
{"ts":1667644200000,"o":21278,"h":21295.5,"l":21278,"c":21295,"v":38.215}
{"ts":1667644260000,"o":21295,"h":21295.5,"l":21286,"c":21286,"v":42.984}
{"ts":1667644320000,"o":21286,"h":21289,"l":21286,"c":21289,"v":9.752}
{"ts":1667644380000,"o":21289,"h":21289.5,"l":21289,"c":21289,"v":4.123}
{"ts":1667644440000,"o":21289,"h":21289.5,"l":21287.5,"c":21289,"v":39.889}
{"ts":1667644500000,"o":21289,"h":21290,"l":21288.5,"c":21289.5,"v":73.532}
{"ts":1667644560000,"o":21289.5,"h":21291.5,"l":21289.5,"c":21291,"v":4.313}
{"ts":1667644620000,"o":21291,"h":21292,"l":21291,"c":21291.5,"v":4.156}
{"ts":1667644680000,"o":21291.5,"h":21296.5,"l":21291.5,"c":21296.5,"v":14.642}
{"ts":1667644740000,"o":21296.5,"h":21299,"l":21296,"c":21299,"v":15.378}
{"ts":1667644800000,"o":21299,"h":21303,"l":21298.5,"c":21302.5,"v":19.366}
{"ts":1667644860000,"o":21302.5,"h":21303,"l":21300,"c":21300.5,"v":13.906}
{"ts":1667644920000,"o":21300.5,"h":21300.5,"l":21300,"c":21300.5,"v":12.389}
{"ts":1667644980000,"o":21300.5,"h":21300.5,"l":21300,"c":21300.5,"v":11.947}
{"ts":1667645040000,"o":21300.5,"h":21300.5,"l":21295,"c":21295,"v":24.178}
{"ts":1667645100000,"o":21295,"h":21303,"l":21295,"c":21302.5,"v":26.248}
{"ts":1667645160000,"o":21302.5,"h":21305.5,"l":21302.5,"c":21305.5,"v":16.981}
{"ts":1667645220000,"o":21305.5,"h":21305.5,"l":21295,"c":21295.5,"v":14.797}
{"ts":1667645280000,"o":21295.5,"h":21295.5,"l":21288.5,"c":21288.5,"v":61.807}
{"ts":1667645340000,"o":21288.5,"h":21289,"l":21285.5,"c":21285.5,"v":25.221}
{"ts":1667645400000,"o":21285.5,"h":21285.5,"l":21279.5,"c":21283.5,"v":16.55}
{"ts":1667645460000,"o":21283.5,"h":21289,"l":21283.5,"c":21289,"v":22.631}
{"ts":1667645520000,"o":21289,"h":21289,"l":21285,"c":21285,"v":13.689}
{"ts":1667645580000,"o":21285,"h":21289,"l":21285,"c":21288.5,"v":10.531}
{"ts":1667645640000,"o":21288.5,"h":21289,"l":21288.5,"c":21289,"v":12.01}
{"ts":1667645700000,"o":21289,"h":21289,"l":21288.5,"c":21288.5,"v":8.558}
{"ts":1667645760000,"o":21288.5,"h":21293.5,"l":21288.5,"c":21293.5,"v":19.587}
{"ts":1667645820000,"o":21293.5,"h":21294,"l":21293.5,"c":21293.5,"v":5.126}
{"ts":1667645880000,"o":21293.5,"h":21295,"l":21293.5,"c":21295,"v":10.649}
{"ts":1667645940000,"o":21295,"h":21300,"l":21294.5,"c":21300,"v":80.824}
{"ts":1667646000000,"o":21300,"h":21300,"l":21299.5,"c":21300,"v":29.31}
{"ts":1667646060000,"o":21300,"h":21380,"l":21299.5,"c":21355,"v":1014.82}
{"ts":1667646120000,"o":21355,"h":21366.5,"l":21346,"c":21366,"v":134.381}
{"ts":1667646180000,"o":21366,"h":21366.5,"l":21347.5,"c":21350.5,"v":413.48}
{"ts":1667646240000,"o":21350.5,"h":21357.5,"l":21350.5,"c":21355,"v":115.093}
{"ts":1667646300000,"o":21355,"h":21365,"l":21354.5,"c":21364.5,"v":81.897}
{"ts":1667646360000,"o":21364.5,"h":21370,"l":21364.5,"c":21365,"v":97.488}
{"ts":1667646420000,"o":21365,"h":21365.5,"l":21353,"c":21355.5,"v":100.839}
{"ts":1667646480000,"o":21355.5,"h":21362,"l":21352,"c":21361.5,"v":70.93}
{"ts":1667646540000,"o":21361.5,"h":21380,"l":21361.5,"c":21379.5,"v":145.597}
{"ts":1667646600000,"o":21379.5,"h":21383.5,"l":21373.5,"c":21373.5,"v":78.896}
{"ts":1667646660000,"o":21373.5,"h":21382.5,"l":21373.5,"c":21380,"v":111.802}
{"ts":1667646720000,"o":21380,"h":21381.5,"l":21374.5,"c":21381,"v":47.238}
{"ts":1667646780000,"o":21381,"h":21381.5,"l":21375,"c":21375.5,"v":44.755}
{"ts":1667646840000,"o":21375.5,"h":21375.5,"l":21362,"c":21362,"v":89.769}
{"ts":1667646900000,"o":21362,"h":21369.5,"l":21357.5,"c":21369,"v":83.144}
{"ts":1667646960000,"o":21369,"h":21375,"l":21369,"c":21374.5,"v":39.73}
{"ts":1667647020000,"o":21374.5,"h":21382.5,"l":21374.5,"c":21379,"v":91.441}
{"ts":1667647080000,"o":21379,"h":21380,"l":21379,"c":21380,"v":49.556}
{"ts":1667647140000,"o":21380,"h":21380,"l":21375,"c":21375.5,"v":82.702}
{"ts":1667647200000,"o":21375.5,"h":21380.5,"l":21375,"c":21380,"v":88.003}
{"ts":1667647260000,"o":21380,"h":21390,"l":21380,"c":21390,"v":146.304}
{"ts":1667647320000,"o":21390,"h":21414,"l":21389.5,"c":21405,"v":521.873}
{"ts":1667647380000,"o":21405,"h":21405,"l":21404.5,"c":21405,"v":110.566}
{"ts":1667647440000,"o":21405,"h":21405,"l":21395,"c":21395,"v":64.782}
{"ts":1667647500000,"o":21395,"h":21395.5,"l":21382.5,"c":21383,"v":135.437}
{"ts":1667647560000,"o":21383,"h":21383,"l":21376,"c":21378,"v":188.165}
{"ts":1667647620000,"o":21378,"h":21382.5,"l":21374.5,"c":21382,"v":63.688}
{"ts":1667647680000,"o":21382,"h":21383,"l":21382,"c":21382.5,"v":20.137}
{"ts":1667647740000,"o":21382.5,"h":21383,"l":21382.5,"c":21383,"v":10.714}
{"ts":1667647800000,"o":21383,"h":21395,"l":21382.5,"c":21395,"v":64.553}
{"ts":1667647860000,"o":21395,"h":21395,"l":21388,"c":21388.5,"v":58.945}
{"ts":1667647920000,"o":21388.5,"h":21388.5,"l":21372,"c":21372,"v":103.264}
{"ts":1667647980000,"o":21372,"h":21372.5,"l":21368,"c":21368.5,"v":47.535}
{"ts":1667648040000,"o":21368.5,"h":21368.5,"l":21362,"c":21362.5,"v":42.927}
{"ts":1667648100000,"o":21362.5,"h":21362.5,"l":21360,"c":21360,"v":25.321}
{"ts":1667648160000,"o":21360,"h":21368,"l":21360,"c":21368,"v":23.958}
{"ts":1667648220000,"o":21368,"h":21372.5,"l":21367.5,"c":21372,"v":34.813}
{"ts":1667648280000,"o":21372,"h":21372.5,"l":21372,"c":21372,"v":10.689}
{"ts":1667648340000,"o":21372,"h":21372.5,"l":21370,"c":21370,"v":32.416}
{"ts":1667648400000,"o":21370,"h":21382,"l":21370,"c":21381.5,"v":27.823}
{"ts":1667648460000,"o":21381.5,"h":21390,"l":21381.5,"c":21389.5,"v":50.737}
{"ts":1667648520000,"o":21389.5,"h":21401.5,"l":21389.5,"c":21401.5,"v":71.013}
{"ts":1667648580000,"o":21401.5,"h":21410,"l":21401,"c":21409.5,"v":101.597}
{"ts":1667648640000,"o":21409.5,"h":21410,"l":21394.5,"c":21394.5,"v":64.224}
{"ts":1667648700000,"o":21394.5,"h":21395,"l":21393,"c":21393,"v":79.855}
{"ts":1667648760000,"o":21393,"h":21393.5,"l":21387.5,"c":21393,"v":83.075}
{"ts":1667648820000,"o":21393,"h":21400,"l":21393,"c":21393,"v":47.443}
{"ts":1667648880000,"o":21393,"h":21393.5,"l":21383.5,"c":21384,"v":29.34}
{"ts":1667648940000,"o":21384,"h":21384,"l":21376,"c":21376,"v":78.146}
{"ts":1667649000000,"o":21376,"h":21388,"l":21376,"c":21388,"v":30.06}
{"ts":1667649060000,"o":21388,"h":21388,"l":21379,"c":21379.5,"v":16.93}
{"ts":1667649120000,"o":21379.5,"h":21379.5,"l":21377,"c":21377,"v":22.672}
{"ts":1667649180000,"o":21377,"h":21377.5,"l":21377,"c":21377,"v":17.535}
{"ts":1667649240000,"o":21377,"h":21377.5,"l":21377,"c":21377,"v":7.311}
{"ts":1667649300000,"o":21377,"h":21377.5,"l":21377,"c":21377.5,"v":8.503}
{"ts":1667649360000,"o":21377.5,"h":21377.5,"l":21377,"c":21377,"v":15.364}
{"ts":1667649420000,"o":21377,"h":21377.5,"l":21377,"c":21377.5,"v":12.533}
{"ts":1667649480000,"o":21377.5,"h":21377.5,"l":21370,"c":21370,"v":32.677}
{"ts":1667649540000,"o":21370,"h":21390,"l":21370,"c":21390,"v":60.532}
{"ts":1667649600000,"o":21390,"h":21392,"l":21380,"c":21391.5,"v":37.748}
{"ts":1667649660000,"o":21391.5,"h":21400,"l":21391.5,"c":21395.5,"v":116.392}
{"ts":1667649720000,"o":21395.5,"h":21395.5,"l":21387,"c":21387,"v":19.055}
{"ts":1667649780000,"o":21387,"h":21387.5,"l":21380.5,"c":21381,"v":24.542}
{"ts":1667649840000,"o":21381,"h":21381,"l":21369.5,"c":21370,"v":65.149}
{"ts":1667649900000,"o":21370,"h":21370,"l":21369.5,"c":21370,"v":28.745}
{"ts":1667649960000,"o":21370,"h":21370,"l":21360,"c":21369,"v":149.239}
{"ts":1667650020000,"o":21369,"h":21369.5,"l":21360,"c":21360,"v":21.716}
{"ts":1667650080000,"o":21360,"h":21367.5,"l":21355,"c":21355,"v":208.17}
{"ts":1667650140000,"o":21355,"h":21358,"l":21355,"c":21357.5,"v":25.009}
{"ts":1667650200000,"o":21357.5,"h":21358,"l":21353.5,"c":21354,"v":67.599}
{"ts":1667650260000,"o":21354,"h":21354,"l":21353.5,"c":21353.5,"v":23.654}
{"ts":1667650320000,"o":21353.5,"h":21354,"l":21353,"c":21353,"v":45.633}
{"ts":1667650380000,"o":21353,"h":21353.5,"l":21353,"c":21353,"v":22.85}
{"ts":1667650440000,"o":21353,"h":21353.5,"l":21353,"c":21353,"v":37.661}
{"ts":1667650500000,"o":21353,"h":21353.5,"l":21353,"c":21353.5,"v":11.487}
{"ts":1667650560000,"o":21353.5,"h":21359.5,"l":21353,"c":21356.5,"v":58.077}
{"ts":1667650620000,"o":21356.5,"h":21356.5,"l":21351,"c":21351.5,"v":41.132}
{"ts":1667650680000,"o":21351.5,"h":21351.5,"l":21342,"c":21342.5,"v":76.32}
{"ts":1667650740000,"o":21342.5,"h":21343,"l":21331,"c":21331.5,"v":196.899}
{"ts":1667650800000,"o":21331.5,"h":21342,"l":21331.5,"c":21333.5,"v":53.543}
{"ts":1667650860000,"o":21333.5,"h":21333.5,"l":21311,"c":21311.5,"v":209.896}
{"ts":1667650920000,"o":21311.5,"h":21319.5,"l":21311,"c":21319,"v":45.772}
{"ts":1667650980000,"o":21319,"h":21334.5,"l":21319,"c":21323.5,"v":72.958}
{"ts":1667651040000,"o":21323.5,"h":21324,"l":21313,"c":21317.5,"v":53.821}
{"ts":1667651100000,"o":21317.5,"h":21327.5,"l":21317.5,"c":21325.5,"v":55.138}
{"ts":1667651160000,"o":21325.5,"h":21325.5,"l":21323,"c":21323,"v":16.996}
{"ts":1667651220000,"o":21323,"h":21323.5,"l":21291,"c":21295.5,"v":387.555}
{"ts":1667651280000,"o":21295.5,"h":21304,"l":21295.5,"c":21300.5,"v":177.096}
{"ts":1667651340000,"o":21300.5,"h":21300.5,"l":21300,"c":21300.5,"v":26.051}
{"ts":1667651400000,"o":21300.5,"h":21305,"l":21293.5,"c":21293.5,"v":100.466}
{"ts":1667651460000,"o":21293.5,"h":21296,"l":21282,"c":21296,"v":155.299}
{"ts":1667651520000,"o":21296,"h":21296,"l":21287.5,"c":21293,"v":63.962}
{"ts":1667651580000,"o":21293,"h":21293.5,"l":21280,"c":21280,"v":124.118}
{"ts":1667651640000,"o":21280,"h":21289.5,"l":21280,"c":21289.5,"v":79.411}
{"ts":1667651700000,"o":21289.5,"h":21298,"l":21289,"c":21297.5,"v":133.464}
{"ts":1667651760000,"o":21297.5,"h":21307,"l":21296,"c":21307,"v":120.946}
{"ts":1667651820000,"o":21307,"h":21307,"l":21299.5,"c":21300,"v":76.67}
{"ts":1667651880000,"o":21300,"h":21300,"l":21293,"c":21293,"v":26.513}
{"ts":1667651940000,"o":21293,"h":21293.5,"l":21293,"c":21293.5,"v":6.957}
{"ts":1667652000000,"o":21293.5,"h":21304.5,"l":21293,"c":21304,"v":74.417}
{"ts":1667652060000,"o":21304,"h":21304.5,"l":21304,"c":21304,"v":22.077}
{"ts":1667652120000,"o":21304,"h":21304.5,"l":21304,"c":21304.5,"v":17.725}
{"ts":1667652180000,"o":21304.5,"h":21304.5,"l":21304,"c":21304.5,"v":14.339}
{"ts":1667652240000,"o":21304.5,"h":21309,"l":21304,"c":21309,"v":34.116}
{"ts":1667652300000,"o":21309,"h":21309,"l":21305.5,"c":21305.5,"v":20.899}
{"ts":1667652360000,"o":21305.5,"h":21309,"l":21305,"c":21308.5,"v":27.311}
{"ts":1667652420000,"o":21308.5,"h":21314,"l":21308.5,"c":21313.5,"v":37.859}
{"ts":1667652480000,"o":21313.5,"h":21325.5,"l":21313.5,"c":21325,"v":77.472}
{"ts":1667652540000,"o":21325,"h":21327,"l":21323.5,"c":21323.5,"v":53.971}
{"ts":1667652600000,"o":21323.5,"h":21333,"l":21323,"c":21333,"v":69.313}
{"ts":1667652660000,"o":21333,"h":21333,"l":21325,"c":21325,"v":35.526}
{"ts":1667652720000,"o":21325,"h":21325.5,"l":21305,"c":21305,"v":63.267}
{"ts":1667652780000,"o":21305,"h":21305,"l":21304,"c":21304.5,"v":25.019}
{"ts":1667652840000,"o":21304.5,"h":21309,"l":21304,"c":21308.5,"v":61.386}
{"ts":1667652900000,"o":21308.5,"h":21309,"l":21308,"c":21308,"v":33.373}
{"ts":1667652960000,"o":21308,"h":21308.5,"l":21308,"c":21308.5,"v":5.495}
{"ts":1667653020000,"o":21308.5,"h":21308.5,"l":21302.5,"c":21303,"v":25.172}
{"ts":1667653080000,"o":21303,"h":21303,"l":21300,"c":21300,"v":43.967}
{"ts":1667653140000,"o":21300,"h":21300.5,"l":21300,"c":21300.5,"v":16.891}
{"ts":1667653200000,"o":21300.5,"h":21300.5,"l":21286.5,"c":21286.5,"v":180.38}
{"ts":1667653260000,"o":21286.5,"h":21289.5,"l":21282.5,"c":21289,"v":85.293}
{"ts":1667653320000,"o":21289,"h":21300.5,"l":21289,"c":21300,"v":104.147}
{"ts":1667653380000,"o":21300,"h":21300.5,"l":21300,"c":21300,"v":26.202}
{"ts":1667653440000,"o":21300,"h":21301.5,"l":21297.5,"c":21301.5,"v":25.834}
{"ts":1667653500000,"o":21301.5,"h":21305,"l":21301,"c":21305,"v":49.834}
{"ts":1667653560000,"o":21305,"h":21306,"l":21305,"c":21306,"v":39.677}
{"ts":1667653620000,"o":21306,"h":21307.5,"l":21305.5,"c":21307,"v":24.695}
{"ts":1667653680000,"o":21307,"h":21307.5,"l":21305,"c":21305.5,"v":35.022}
{"ts":1667653740000,"o":21305.5,"h":21305.5,"l":21305,"c":21305,"v":20.387}
{"ts":1667653800000,"o":21305,"h":21312,"l":21305,"c":21310.5,"v":58.953}
{"ts":1667653860000,"o":21310.5,"h":21310.5,"l":21310,"c":21310.5,"v":10.856}
{"ts":1667653920000,"o":21310.5,"h":21310.5,"l":21310,"c":21310.5,"v":6.351}
{"ts":1667653980000,"o":21310.5,"h":21310.5,"l":21310,"c":21310,"v":11.292}
{"ts":1667654040000,"o":21310,"h":21310.5,"l":21309.5,"c":21309.5,"v":28.898}
{"ts":1667654100000,"o":21309.5,"h":21310,"l":21309.5,"c":21310,"v":14.675}
{"ts":1667654160000,"o":21310,"h":21310,"l":21309.5,"c":21310,"v":30.889}
{"ts":1667654220000,"o":21310,"h":21310,"l":21300.5,"c":21300.5,"v":33.977}
{"ts":1667654280000,"o":21300.5,"h":21300.5,"l":21298.5,"c":21299,"v":16.406}
{"ts":1667654340000,"o":21299,"h":21299,"l":21291.5,"c":21291.5,"v":42.83}
{"ts":1667654400000,"o":21291.5,"h":21294,"l":21291.5,"c":21294,"v":38.873}
{"ts":1667654460000,"o":21294,"h":21294,"l":21293.5,"c":21294,"v":21.924}
{"ts":1667654520000,"o":21294,"h":21294,"l":21293.5,"c":21293.5,"v":17.602}
{"ts":1667654580000,"o":21293.5,"h":21294,"l":21264,"c":21264,"v":249.784}
{"ts":1667654640000,"o":21264,"h":21269.5,"l":21264,"c":21267,"v":128.157}
{"ts":1667654700000,"o":21267,"h":21267,"l":21262.5,"c":21263,"v":55.271}
{"ts":1667654760000,"o":21263,"h":21268,"l":21260,"c":21260,"v":54.937}
{"ts":1667654820000,"o":21260,"h":21262,"l":21250,"c":21250,"v":213.713}
{"ts":1667654880000,"o":21250,"h":21258.5,"l":21250,"c":21252,"v":67.715}
{"ts":1667654940000,"o":21252,"h":21252.5,"l":21244.5,"c":21244.5,"v":270.678}
{"ts":1667655000000,"o":21244.5,"h":21264.5,"l":21244,"c":21258.5,"v":236.106}
{"ts":1667655060000,"o":21258.5,"h":21266,"l":21256,"c":21266,"v":57.015}
{"ts":1667655120000,"o":21266,"h":21267,"l":21265,"c":21267,"v":80.038}
{"ts":1667655180000,"o":21267,"h":21272,"l":21266.5,"c":21272,"v":60.023}
{"ts":1667655240000,"o":21272,"h":21272,"l":21271.5,"c":21272,"v":25.218}
{"ts":1667655300000,"o":21272,"h":21272,"l":21265.5,"c":21265.5,"v":77.735}
{"ts":1667655360000,"o":21265.5,"h":21271,"l":21265,"c":21271,"v":257.515}
{"ts":1667655420000,"o":21271,"h":21271,"l":21265.5,"c":21270.5,"v":17.261}
{"ts":1667655480000,"o":21270.5,"h":21270.5,"l":21267.5,"c":21267.5,"v":31.944}
{"ts":1667655540000,"o":21267.5,"h":21270,"l":21267.5,"c":21268.5,"v":34.787}
{"ts":1667655600000,"o":21268.5,"h":21269,"l":21267,"c":21267,"v":36.559}
{"ts":1667655660000,"o":21267,"h":21267.5,"l":21267,"c":21267.5,"v":9.24}
{"ts":1667655720000,"o":21267.5,"h":21267.5,"l":21267,"c":21267.5,"v":7.329}
{"ts":1667655780000,"o":21267.5,"h":21267.5,"l":21257.5,"c":21258,"v":142.217}
{"ts":1667655840000,"o":21258,"h":21265,"l":21257,"c":21265,"v":177.687}
{"ts":1667655900000,"o":21265,"h":21266,"l":21262.5,"c":21263,"v":62.639}
{"ts":1667655960000,"o":21263,"h":21263,"l":21262.5,"c":21263,"v":32.933}
{"ts":1667656020000,"o":21263,"h":21263,"l":21262.5,"c":21262.5,"v":11.403}
{"ts":1667656080000,"o":21262.5,"h":21263,"l":21262.5,"c":21263,"v":15.607}
{"ts":1667656140000,"o":21263,"h":21278,"l":21262.5,"c":21277,"v":180.61}
{"ts":1667656200000,"o":21277,"h":21279.5,"l":21276.5,"c":21279.5,"v":71.088}
{"ts":1667656260000,"o":21279.5,"h":21279.5,"l":21272.5,"c":21272.5,"v":38.688}
{"ts":1667656320000,"o":21272.5,"h":21273,"l":21267.5,"c":21268,"v":52.977}
{"ts":1667656380000,"o":21268,"h":21268,"l":21265.5,"c":21266,"v":68.613}
{"ts":1667656440000,"o":21266,"h":21266,"l":21265.5,"c":21265.5,"v":59.945}
{"ts":1667656500000,"o":21265.5,"h":21266,"l":21265.5,"c":21266,"v":12.345}
{"ts":1667656560000,"o":21266,"h":21266,"l":21265.5,"c":21265.5,"v":19.627}
{"ts":1667656620000,"o":21265.5,"h":21266,"l":21265.5,"c":21265.5,"v":13.497}
{"ts":1667656680000,"o":21265.5,"h":21266,"l":21265.5,"c":21266,"v":17.736}
{"ts":1667656740000,"o":21266,"h":21266,"l":21265.5,"c":21266,"v":24.011}
{"ts":1667656800000,"o":21266,"h":21266,"l":21262.5,"c":21262.5,"v":29.398}
{"ts":1667656860000,"o":21262.5,"h":21275,"l":21262.5,"c":21275,"v":53.795}
{"ts":1667656920000,"o":21275,"h":21300.5,"l":21274.5,"c":21295.5,"v":331.877}
{"ts":1667656980000,"o":21295.5,"h":21302.5,"l":21295,"c":21300,"v":224.274}
{"ts":1667657040000,"o":21300,"h":21300,"l":21294.5,"c":21294.5,"v":29.123}
{"ts":1667657100000,"o":21294.5,"h":21300,"l":21294.5,"c":21295,"v":62.317}
{"ts":1667657160000,"o":21295,"h":21295.5,"l":21288,"c":21288.5,"v":22.149}
{"ts":1667657220000,"o":21288.5,"h":21288.5,"l":21288,"c":21288.5,"v":4.059}
{"ts":1667657280000,"o":21288.5,"h":21300,"l":21288,"c":21300,"v":84.696}
{"ts":1667657340000,"o":21300,"h":21315,"l":21299.5,"c":21313,"v":214.995}
{"ts":1667657400000,"o":21313,"h":21317,"l":21313,"c":21316.5,"v":40.63}
{"ts":1667657460000,"o":21316.5,"h":21317,"l":21314,"c":21314.5,"v":31.458}
{"ts":1667657520000,"o":21314.5,"h":21314.5,"l":21304.5,"c":21304.5,"v":79.148}
{"ts":1667657580000,"o":21304.5,"h":21305,"l":21304.5,"c":21304.5,"v":17.604}
{"ts":1667657640000,"o":21304.5,"h":21305,"l":21301.5,"c":21302,"v":16.731}
{"ts":1667657700000,"o":21302,"h":21305,"l":21301.5,"c":21304.5,"v":13.772}
{"ts":1667657760000,"o":21304.5,"h":21305,"l":21304.5,"c":21305,"v":3.309}
{"ts":1667657820000,"o":21305,"h":21305,"l":21302.5,"c":21302.5,"v":10.964}
{"ts":1667657880000,"o":21302.5,"h":21303,"l":21298.5,"c":21299.5,"v":17.402}
{"ts":1667657940000,"o":21299.5,"h":21300,"l":21290,"c":21290.5,"v":26.606}
{"ts":1667658000000,"o":21290.5,"h":21290.5,"l":21290,"c":21290,"v":14.848}
{"ts":1667658060000,"o":21290,"h":21290.5,"l":21277.5,"c":21277.5,"v":56.709}
{"ts":1667658120000,"o":21277.5,"h":21278,"l":21260.5,"c":21260.5,"v":91.443}
{"ts":1667658180000,"o":21260.5,"h":21260.5,"l":21250.5,"c":21250.5,"v":97.697}
{"ts":1667658240000,"o":21250.5,"h":21258.5,"l":21245,"c":21258,"v":193.744}
{"ts":1667658300000,"o":21258,"h":21258.5,"l":21254.5,"c":21254.5,"v":141.898}
{"ts":1667658360000,"o":21254.5,"h":21262,"l":21254.5,"c":21261.5,"v":170.417}
{"ts":1667658420000,"o":21261.5,"h":21266.5,"l":21261,"c":21266,"v":254.452}
{"ts":1667658480000,"o":21266,"h":21277,"l":21266,"c":21276.5,"v":97.626}
{"ts":1667658540000,"o":21276.5,"h":21277,"l":21276.5,"c":21276.5,"v":13.465}
{"ts":1667658600000,"o":21276.5,"h":21277,"l":21276.5,"c":21276.5,"v":6.664}
{"ts":1667658660000,"o":21276.5,"h":21282.5,"l":21276.5,"c":21281.5,"v":42.477}
{"ts":1667658720000,"o":21281.5,"h":21281.5,"l":21280.5,"c":21280.5,"v":45.787}
{"ts":1667658780000,"o":21280.5,"h":21281,"l":21275,"c":21275,"v":53.369}
{"ts":1667658840000,"o":21275,"h":21275.5,"l":21269,"c":21269,"v":59.921}
{"ts":1667658900000,"o":21269,"h":21277,"l":21269,"c":21277,"v":26.634}
{"ts":1667658960000,"o":21277,"h":21277,"l":21276.5,"c":21277,"v":14.142}
{"ts":1667659020000,"o":21277,"h":21277,"l":21270.5,"c":21271,"v":36.031}
{"ts":1667659080000,"o":21271,"h":21275,"l":21270,"c":21270,"v":14.428}
{"ts":1667659140000,"o":21270,"h":21270.5,"l":21270,"c":21270.5,"v":10.306}
{"ts":1667659200000,"o":21270.5,"h":21270.5,"l":21265.5,"c":21266,"v":84.814}
{"ts":1667659260000,"o":21266,"h":21266,"l":21233.5,"c":21241.5,"v":226.994}
{"ts":1667659320000,"o":21241.5,"h":21242,"l":21212,"c":21221,"v":538.838}
{"ts":1667659380000,"o":21221,"h":21222.5,"l":21208.5,"c":21208.5,"v":219.321}
{"ts":1667659440000,"o":21208.5,"h":21222.5,"l":21208.5,"c":21222,"v":136.769}
{"ts":1667659500000,"o":21222,"h":21223.5,"l":21211.5,"c":21211.5,"v":58.404}
{"ts":1667659560000,"o":21211.5,"h":21220.5,"l":21208.5,"c":21220,"v":165.806}
{"ts":1667659620000,"o":21220,"h":21252,"l":21220,"c":21242.5,"v":618.645}
{"ts":1667659680000,"o":21242.5,"h":21246,"l":21241.5,"c":21245.5,"v":59.26}
{"ts":1667659740000,"o":21245.5,"h":21247.5,"l":21238,"c":21247,"v":43.506}
{"ts":1667659800000,"o":21247,"h":21247,"l":21242.5,"c":21243,"v":40.058}
{"ts":1667659860000,"o":21243,"h":21243,"l":21237,"c":21237,"v":124.336}
{"ts":1667659920000,"o":21237,"h":21239.5,"l":21237,"c":21239.5,"v":69.031}
{"ts":1667659980000,"o":21239.5,"h":21264,"l":21239.5,"c":21260,"v":81.535}
{"ts":1667660040000,"o":21260,"h":21268,"l":21260,"c":21268,"v":29.318}
{"ts":1667660100000,"o":21268,"h":21268,"l":21267.5,"c":21268,"v":14.158}
{"ts":1667660160000,"o":21268,"h":21268,"l":21266.5,"c":21266.5,"v":56.488}
{"ts":1667660220000,"o":21266.5,"h":21267,"l":21266.5,"c":21267,"v":17.116}
{"ts":1667660280000,"o":21267,"h":21269.5,"l":21266.5,"c":21269,"v":26.632}
{"ts":1667660340000,"o":21269,"h":21269.5,"l":21269,"c":21269,"v":27.239}
{"ts":1667660400000,"o":21269,"h":21274,"l":21269,"c":21271,"v":114.835}
{"ts":1667660460000,"o":21271,"h":21271,"l":21261,"c":21265,"v":46.52}
{"ts":1667660520000,"o":21265,"h":21276.5,"l":21265,"c":21276.5,"v":65.425}
{"ts":1667660580000,"o":21276.5,"h":21286,"l":21276,"c":21285.5,"v":100.177}
{"ts":1667660640000,"o":21285.5,"h":21290,"l":21285.5,"c":21289.5,"v":86.304}
{"ts":1667660700000,"o":21289.5,"h":21292.5,"l":21289.5,"c":21292,"v":64.156}
{"ts":1667660760000,"o":21292,"h":21292.5,"l":21291.5,"c":21292,"v":48.703}
{"ts":1667660820000,"o":21292,"h":21292,"l":21286,"c":21286,"v":58.214}
{"ts":1667660880000,"o":21286,"h":21286.5,"l":21286,"c":21286.5,"v":13.406}
{"ts":1667660940000,"o":21286.5,"h":21294,"l":21286,"c":21294,"v":58.595}
{"ts":1667661000000,"o":21294,"h":21294,"l":21285.5,"c":21285.5,"v":36.692}
{"ts":1667661060000,"o":21285.5,"h":21286,"l":21285.5,"c":21286,"v":9.691}
{"ts":1667661120000,"o":21286,"h":21286,"l":21281,"c":21281.5,"v":29.913}
{"ts":1667661180000,"o":21281.5,"h":21284.5,"l":21281,"c":21284,"v":30.47}
{"ts":1667661240000,"o":21284,"h":21284.5,"l":21284,"c":21284,"v":9.794}
{"ts":1667661300000,"o":21284,"h":21284.5,"l":21284,"c":21284,"v":10.745}
{"ts":1667661360000,"o":21284,"h":21284.5,"l":21280,"c":21284.5,"v":28.324}
{"ts":1667661420000,"o":21284.5,"h":21284.5,"l":21284,"c":21284,"v":14.907}
{"ts":1667661480000,"o":21284,"h":21284.5,"l":21284,"c":21284,"v":8.889}
{"ts":1667661540000,"o":21284,"h":21300,"l":21284,"c":21299.5,"v":101.241}
{"ts":1667661600000,"o":21299.5,"h":21316.5,"l":21299.5,"c":21316,"v":229.742}
{"ts":1667661660000,"o":21316,"h":21316.5,"l":21303.5,"c":21303.5,"v":47.655}
{"ts":1667661720000,"o":21303.5,"h":21304,"l":21299.5,"c":21299.5,"v":50.102}
{"ts":1667661780000,"o":21299.5,"h":21307,"l":21299.5,"c":21307,"v":35.334}
{"ts":1667661840000,"o":21307,"h":21320,"l":21306.5,"c":21318.5,"v":86.261}
{"ts":1667661900000,"o":21318.5,"h":21318.5,"l":21302,"c":21307.5,"v":52.102}
{"ts":1667661960000,"o":21307.5,"h":21307.5,"l":21299.5,"c":21299.5,"v":18.586}
{"ts":1667662020000,"o":21299.5,"h":21310,"l":21299.5,"c":21309.5,"v":44.082}
{"ts":1667662080000,"o":21309.5,"h":21310,"l":21301,"c":21301,"v":5.933}
{"ts":1667662140000,"o":21301,"h":21309,"l":21301,"c":21308.5,"v":21.055}
{"ts":1667662200000,"o":21308.5,"h":21312.5,"l":21303,"c":21303,"v":68.165}
{"ts":1667662260000,"o":21303,"h":21316,"l":21303,"c":21316,"v":52.759}
{"ts":1667662320000,"o":21316,"h":21325.5,"l":21315.5,"c":21325.5,"v":50.135}
{"ts":1667662380000,"o":21325.5,"h":21346,"l":21325,"c":21343.5,"v":243.148}
{"ts":1667662440000,"o":21343.5,"h":21344,"l":21343,"c":21343.5,"v":40.052}
{"ts":1667662500000,"o":21343.5,"h":21343.5,"l":21325,"c":21329.5,"v":52.473}
{"ts":1667662560000,"o":21329.5,"h":21335,"l":21329.5,"c":21335,"v":37.208}
{"ts":1667662620000,"o":21335,"h":21335,"l":21334.5,"c":21334.5,"v":24.817}
{"ts":1667662680000,"o":21334.5,"h":21335,"l":21322.5,"c":21323,"v":91.196}
{"ts":1667662740000,"o":21323,"h":21323,"l":21321.5,"c":21321.5,"v":55.077}
{"ts":1667662800000,"o":21321.5,"h":21322,"l":21321.5,"c":21321.5,"v":55.1}
{"ts":1667662860000,"o":21321.5,"h":21322,"l":21302.5,"c":21303,"v":83.47}
{"ts":1667662920000,"o":21303,"h":21303,"l":21302.5,"c":21303,"v":48.112}
{"ts":1667662980000,"o":21303,"h":21307.5,"l":21302.5,"c":21307,"v":40.81}
{"ts":1667663040000,"o":21307,"h":21307.5,"l":21307,"c":21307.5,"v":16.143}
{"ts":1667663100000,"o":21307.5,"h":21307.5,"l":21303,"c":21303.5,"v":20.423}
{"ts":1667663160000,"o":21303.5,"h":21303.5,"l":21295,"c":21295,"v":59.071}
{"ts":1667663220000,"o":21295,"h":21295.5,"l":21295,"c":21295,"v":13.864}
{"ts":1667663280000,"o":21295,"h":21295.5,"l":21295,"c":21295,"v":15.872}
{"ts":1667663340000,"o":21295,"h":21298,"l":21295,"c":21297.5,"v":27.437}
{"ts":1667663400000,"o":21297.5,"h":21306,"l":21297.5,"c":21305.5,"v":32.776}
{"ts":1667663460000,"o":21305.5,"h":21306,"l":21298,"c":21298,"v":8.545}
{"ts":1667663520000,"o":21298,"h":21298.5,"l":21292.5,"c":21294.5,"v":27.602}
{"ts":1667663580000,"o":21294.5,"h":21302,"l":21294.5,"c":21301.5,"v":112.777}
{"ts":1667663640000,"o":21301.5,"h":21302,"l":21294.5,"c":21294.5,"v":30.82}
{"ts":1667663700000,"o":21294.5,"h":21304.5,"l":21294.5,"c":21301.5,"v":26.985}
{"ts":1667663760000,"o":21301.5,"h":21301.5,"l":21295.5,"c":21295.5,"v":10.725}
{"ts":1667663820000,"o":21295.5,"h":21296,"l":21295.5,"c":21295.5,"v":4.713}
{"ts":1667663880000,"o":21295.5,"h":21296,"l":21295.5,"c":21296,"v":4.307}
{"ts":1667663940000,"o":21296,"h":21296,"l":21291.5,"c":21291.5,"v":22.44}
{"ts":1667664000000,"o":21291.5,"h":21303,"l":21291.5,"c":21303,"v":33.022}
{"ts":1667664060000,"o":21303,"h":21308,"l":21302.5,"c":21308,"v":54.886}
{"ts":1667664120000,"o":21308,"h":21308,"l":21304.5,"c":21304.5,"v":21.72}
{"ts":1667664180000,"o":21304.5,"h":21305,"l":21304.5,"c":21305,"v":32.782}
{"ts":1667664240000,"o":21305,"h":21305,"l":21300.5,"c":21302.5,"v":69.567}
{"ts":1667664300000,"o":21302.5,"h":21310,"l":21302.5,"c":21310,"v":16.994}
{"ts":1667664360000,"o":21310,"h":21320,"l":21309.5,"c":21319,"v":22.645}
{"ts":1667664420000,"o":21319,"h":21327,"l":21319,"c":21327,"v":35.535}
{"ts":1667664480000,"o":21327,"h":21327,"l":21321.5,"c":21321.5,"v":28.89}
{"ts":1667664540000,"o":21321.5,"h":21321.5,"l":21313,"c":21313.5,"v":19.879}
{"ts":1667664600000,"o":21313.5,"h":21313.5,"l":21296,"c":21296.5,"v":27.993}
{"ts":1667664660000,"o":21296.5,"h":21303.5,"l":21296,"c":21303.5,"v":25.722}
{"ts":1667664720000,"o":21303.5,"h":21303.5,"l":21296.5,"c":21296.5,"v":6.041}
{"ts":1667664780000,"o":21296.5,"h":21297,"l":21296.5,"c":21296.5,"v":6.072}
{"ts":1667664840000,"o":21296.5,"h":21299,"l":21296.5,"c":21298.5,"v":8.998}
{"ts":1667664900000,"o":21298.5,"h":21304.5,"l":21298.5,"c":21304.5,"v":20.686}
{"ts":1667664960000,"o":21304.5,"h":21313,"l":21304,"c":21308.5,"v":38.674}
{"ts":1667665020000,"o":21308.5,"h":21309,"l":21307.5,"c":21307.5,"v":5.677}
{"ts":1667665080000,"o":21307.5,"h":21311,"l":21307.5,"c":21310.5,"v":12.81}
{"ts":1667665140000,"o":21310.5,"h":21320,"l":21310.5,"c":21320,"v":50.386}
{"ts":1667665200000,"o":21320,"h":21320,"l":21311.5,"c":21311.5,"v":35.209}
{"ts":1667665260000,"o":21311.5,"h":21321,"l":21306.5,"c":21320.5,"v":58.993}
{"ts":1667665320000,"o":21320.5,"h":21321,"l":21320.5,"c":21320.5,"v":24.1}
{"ts":1667665380000,"o":21320.5,"h":21321,"l":21315.5,"c":21315.5,"v":11.389}
{"ts":1667665440000,"o":21315.5,"h":21316,"l":21315.5,"c":21315.5,"v":4.288}
{"ts":1667665500000,"o":21315.5,"h":21325,"l":21315.5,"c":21324,"v":15.378}
{"ts":1667665560000,"o":21324,"h":21324.5,"l":21324,"c":21324,"v":23.707}
{"ts":1667665620000,"o":21324,"h":21324.5,"l":21320.5,"c":21321,"v":8.485}
{"ts":1667665680000,"o":21321,"h":21324.5,"l":21320.5,"c":21324.5,"v":17.495}
{"ts":1667665740000,"o":21324.5,"h":21329.5,"l":21324,"c":21329.5,"v":26.249}
{"ts":1667665800000,"o":21329.5,"h":21329.5,"l":21329,"c":21329,"v":16.403}
{"ts":1667665860000,"o":21329,"h":21330,"l":21329,"c":21330,"v":13.028}
{"ts":1667665920000,"o":21330,"h":21332.5,"l":21330,"c":21332,"v":9.917}
{"ts":1667665980000,"o":21332,"h":21332.5,"l":21332,"c":21332.5,"v":28.109}
{"ts":1667666040000,"o":21332.5,"h":21332.5,"l":21320.5,"c":21321,"v":28.01}
{"ts":1667666100000,"o":21321,"h":21321,"l":21309.5,"c":21310,"v":12.377}
{"ts":1667666160000,"o":21310,"h":21310,"l":21308,"c":21308.5,"v":15.836}
{"ts":1667666220000,"o":21308.5,"h":21308.5,"l":21307,"c":21307,"v":8.656}
{"ts":1667666280000,"o":21307,"h":21307.5,"l":21307,"c":21307,"v":12.707}
{"ts":1667666340000,"o":21307,"h":21312,"l":21307,"c":21311.5,"v":43.187}
{"ts":1667666400000,"o":21311.5,"h":21312,"l":21311.5,"c":21311.5,"v":29.92}
{"ts":1667666460000,"o":21311.5,"h":21312,"l":21311.5,"c":21312,"v":17.009}
{"ts":1667666520000,"o":21312,"h":21312,"l":21311.5,"c":21311.5,"v":5.031}
{"ts":1667666580000,"o":21311.5,"h":21312,"l":21311.5,"c":21312,"v":6.808}
{"ts":1667666640000,"o":21312,"h":21312,"l":21310,"c":21310,"v":34.667}
{"ts":1667666700000,"o":21310,"h":21310.5,"l":21310,"c":21310.5,"v":14.535}
{"ts":1667666760000,"o":21310.5,"h":21310.5,"l":21307.5,"c":21308,"v":21.506}
{"ts":1667666820000,"o":21308,"h":21308,"l":21307.5,"c":21307.5,"v":15.118}
{"ts":1667666880000,"o":21307.5,"h":21308,"l":21307.5,"c":21307.5,"v":20.081}
{"ts":1667666940000,"o":21307.5,"h":21308,"l":21307,"c":21307.5,"v":12.955}
{"ts":1667667000000,"o":21307.5,"h":21307.5,"l":21302.5,"c":21303,"v":5.903}
{"ts":1667667060000,"o":21303,"h":21303,"l":21302.5,"c":21303,"v":28.087}
{"ts":1667667120000,"o":21303,"h":21305.5,"l":21302.5,"c":21305,"v":27.926}
{"ts":1667667180000,"o":21305,"h":21307.5,"l":21305,"c":21307.5,"v":37.619}
{"ts":1667667240000,"o":21307.5,"h":21307.5,"l":21307,"c":21307.5,"v":8.556}
{"ts":1667667300000,"o":21307.5,"h":21307.5,"l":21307,"c":21307.5,"v":4.428}
{"ts":1667667360000,"o":21307.5,"h":21307.5,"l":21305,"c":21305,"v":9.787}
{"ts":1667667420000,"o":21305,"h":21308,"l":21305,"c":21308,"v":25.308}
{"ts":1667667480000,"o":21308,"h":21308,"l":21307.5,"c":21307.5,"v":25.764}
{"ts":1667667540000,"o":21307.5,"h":21310.5,"l":21307.5,"c":21310,"v":15.089}
{"ts":1667667600000,"o":21310,"h":21316,"l":21310,"c":21314.5,"v":9.906}
{"ts":1667667660000,"o":21314.5,"h":21314.5,"l":21294.5,"c":21296,"v":40.257}
{"ts":1667667720000,"o":21296,"h":21296,"l":21282.5,"c":21283,"v":85.845}
{"ts":1667667780000,"o":21283,"h":21283,"l":21273.5,"c":21273.5,"v":167.203}
{"ts":1667667840000,"o":21273.5,"h":21274,"l":21273.5,"c":21274,"v":29.584}
{"ts":1667667900000,"o":21274,"h":21286,"l":21273.5,"c":21286,"v":40.899}
{"ts":1667667960000,"o":21286,"h":21286,"l":21278,"c":21278.5,"v":39.72}
{"ts":1667668020000,"o":21278.5,"h":21278.5,"l":21278,"c":21278,"v":121.008}
{"ts":1667668080000,"o":21278,"h":21278.5,"l":21275,"c":21275,"v":21.824}
{"ts":1667668140000,"o":21275,"h":21275.5,"l":21275,"c":21275,"v":19.546}
{"ts":1667668200000,"o":21275,"h":21275.5,"l":21275,"c":21275,"v":14.702}
{"ts":1667668260000,"o":21275,"h":21283.5,"l":21275,"c":21283.5,"v":34.705}
{"ts":1667668320000,"o":21283.5,"h":21283.5,"l":21265.5,"c":21266.5,"v":86.442}
{"ts":1667668380000,"o":21266.5,"h":21268,"l":21262.5,"c":21267.5,"v":51.154}
{"ts":1667668440000,"o":21267.5,"h":21285,"l":21267.5,"c":21285,"v":86.806}
{"ts":1667668500000,"o":21285,"h":21287.5,"l":21284.5,"c":21287.5,"v":73.897}
{"ts":1667668560000,"o":21287.5,"h":21295,"l":21287,"c":21295,"v":55.511}
{"ts":1667668620000,"o":21295,"h":21302,"l":21295,"c":21301.5,"v":67.805}
{"ts":1667668680000,"o":21301.5,"h":21304,"l":21299,"c":21299,"v":18.456}
{"ts":1667668740000,"o":21299,"h":21313.5,"l":21296.5,"c":21313.5,"v":27.747}
{"ts":1667668800000,"o":21313.5,"h":21319.5,"l":21313.5,"c":21319.5,"v":21.003}
{"ts":1667668860000,"o":21319.5,"h":21319.5,"l":21319,"c":21319,"v":99.856}
{"ts":1667668920000,"o":21319,"h":21319.5,"l":21319,"c":21319,"v":48.248}
{"ts":1667668980000,"o":21319,"h":21319.5,"l":21319,"c":21319,"v":24.313}
{"ts":1667669040000,"o":21319,"h":21319.5,"l":21319,"c":21319.5,"v":38.629}
{"ts":1667669100000,"o":21319.5,"h":21319.5,"l":21306,"c":21306.5,"v":51.641}
{"ts":1667669160000,"o":21306.5,"h":21306.5,"l":21306,"c":21306.5,"v":12.822}
{"ts":1667669220000,"o":21306.5,"h":21306.5,"l":21292,"c":21292.5,"v":41.97}
{"ts":1667669280000,"o":21292.5,"h":21292.5,"l":21292,"c":21292,"v":15.146}
{"ts":1667669340000,"o":21292,"h":21292.5,"l":21291,"c":21291.5,"v":9.607}
{"ts":1667669400000,"o":21291.5,"h":21291.5,"l":21291,"c":21291.5,"v":5.888}
{"ts":1667669460000,"o":21291.5,"h":21295,"l":21291,"c":21295,"v":25.24}
{"ts":1667669520000,"o":21295,"h":21295,"l":21294.5,"c":21294.5,"v":3.826}
{"ts":1667669580000,"o":21294.5,"h":21298.5,"l":21294.5,"c":21298.5,"v":13.883}
{"ts":1667669640000,"o":21298.5,"h":21298.5,"l":21298,"c":21298.5,"v":7.623}
{"ts":1667669700000,"o":21298.5,"h":21300,"l":21298,"c":21299.5,"v":5.572}
{"ts":1667669760000,"o":21299.5,"h":21310,"l":21299.5,"c":21310,"v":27.393}
{"ts":1667669820000,"o":21310,"h":21312,"l":21309.5,"c":21312,"v":24.233}
{"ts":1667669880000,"o":21312,"h":21312,"l":21306,"c":21306.5,"v":22.745}
{"ts":1667669940000,"o":21306.5,"h":21306.5,"l":21306,"c":21306,"v":9.545}
{"ts":1667670000000,"o":21306,"h":21306.5,"l":21306,"c":21306,"v":14.77}
{"ts":1667670060000,"o":21306,"h":21306.5,"l":21306,"c":21306,"v":10.35}
{"ts":1667670120000,"o":21306,"h":21309,"l":21306,"c":21309,"v":25.675}
{"ts":1667670180000,"o":21309,"h":21315,"l":21308.5,"c":21314.5,"v":10.465}
{"ts":1667670240000,"o":21314.5,"h":21316.5,"l":21314.5,"c":21316.5,"v":5.689}
{"ts":1667670300000,"o":21316.5,"h":21316.5,"l":21316,"c":21316,"v":15.736}
{"ts":1667670360000,"o":21316,"h":21320,"l":21316,"c":21320,"v":23.25}
{"ts":1667670420000,"o":21320,"h":21320,"l":21319.5,"c":21319.5,"v":8.604}
{"ts":1667670480000,"o":21319.5,"h":21320,"l":21311.5,"c":21316.5,"v":41.788}
{"ts":1667670540000,"o":21316.5,"h":21316.5,"l":21304,"c":21304,"v":19.617}
{"ts":1667670600000,"o":21304,"h":21304,"l":21296,"c":21296,"v":35.472}
{"ts":1667670660000,"o":21296,"h":21301.5,"l":21296,"c":21301.5,"v":5.619}
{"ts":1667670720000,"o":21301.5,"h":21303,"l":21301,"c":21302.5,"v":9.472}
{"ts":1667670780000,"o":21302.5,"h":21303,"l":21302.5,"c":21302.5,"v":2.304}
{"ts":1667670840000,"o":21302.5,"h":21305,"l":21302.5,"c":21304.5,"v":51.002}
{"ts":1667670900000,"o":21304.5,"h":21308.5,"l":21304.5,"c":21308,"v":16.783}
{"ts":1667670960000,"o":21308,"h":21314,"l":21308,"c":21313.5,"v":26.422}
{"ts":1667671020000,"o":21313.5,"h":21318.5,"l":21313.5,"c":21318,"v":11.275}
{"ts":1667671080000,"o":21318,"h":21318.5,"l":21311,"c":21311,"v":40.95}
{"ts":1667671140000,"o":21311,"h":21311.5,"l":21311,"c":21311.5,"v":16.845}
{"ts":1667671200000,"o":21311.5,"h":21318.5,"l":21311,"c":21318.5,"v":10.293}
{"ts":1667671260000,"o":21318.5,"h":21318.5,"l":21317,"c":21317.5,"v":9.963}
{"ts":1667671320000,"o":21317.5,"h":21317.5,"l":21315.5,"c":21315.5,"v":4.136}
{"ts":1667671380000,"o":21315.5,"h":21316,"l":21315.5,"c":21316,"v":13.439}
{"ts":1667671440000,"o":21316,"h":21316,"l":21312,"c":21312,"v":7.671}
{"ts":1667671500000,"o":21312,"h":21312,"l":21311.5,"c":21312,"v":4.893}
{"ts":1667671560000,"o":21312,"h":21312,"l":21306.5,"c":21306.5,"v":15.345}
{"ts":1667671620000,"o":21306.5,"h":21307,"l":21306.5,"c":21306.5,"v":17.328}
{"ts":1667671680000,"o":21306.5,"h":21311,"l":21306.5,"c":21311,"v":20.054}
{"ts":1667671740000,"o":21311,"h":21311,"l":21307,"c":21307.5,"v":10.324}
{"ts":1667671800000,"o":21307.5,"h":21307.5,"l":21300,"c":21300.5,"v":45.612}
{"ts":1667671860000,"o":21300.5,"h":21300.5,"l":21296,"c":21296.5,"v":13.583}
{"ts":1667671920000,"o":21296.5,"h":21296.5,"l":21293.5,"c":21294,"v":22.696}
{"ts":1667671980000,"o":21294,"h":21294,"l":21293.5,"c":21293.5,"v":64.484}
{"ts":1667672040000,"o":21293.5,"h":21304,"l":21293.5,"c":21304,"v":25.651}
{"ts":1667672100000,"o":21304,"h":21304,"l":21302,"c":21302,"v":8.953}
{"ts":1667672160000,"o":21302,"h":21302.5,"l":21302,"c":21302,"v":6.982}
{"ts":1667672220000,"o":21302,"h":21302.5,"l":21302,"c":21302,"v":5.457}
{"ts":1667672280000,"o":21302,"h":21309.5,"l":21302,"c":21309,"v":15.017}
{"ts":1667672340000,"o":21309,"h":21311.5,"l":21309,"c":21311.5,"v":7.863}
{"ts":1667672400000,"o":21311.5,"h":21311.5,"l":21286,"c":21289,"v":62.177}
{"ts":1667672460000,"o":21289,"h":21289.5,"l":21289,"c":21289.5,"v":17.094}
{"ts":1667672520000,"o":21289.5,"h":21289.5,"l":21289,"c":21289,"v":55.32}
{"ts":1667672580000,"o":21289,"h":21291.5,"l":21289,"c":21291.5,"v":13.136}
{"ts":1667672640000,"o":21291.5,"h":21291.5,"l":21290,"c":21290.5,"v":12.27}
{"ts":1667672700000,"o":21290.5,"h":21290.5,"l":21275,"c":21278.5,"v":81.806}
{"ts":1667672760000,"o":21278.5,"h":21280,"l":21278.5,"c":21279,"v":11.915}
{"ts":1667672820000,"o":21279,"h":21281,"l":21276.5,"c":21276.5,"v":17.248}
{"ts":1667672880000,"o":21276.5,"h":21284.5,"l":21276.5,"c":21284.5,"v":44.241}
{"ts":1667672940000,"o":21284.5,"h":21284.5,"l":21276,"c":21276,"v":6.11}
{"ts":1667673000000,"o":21276,"h":21290.5,"l":21276,"c":21290.5,"v":47.174}
{"ts":1667673060000,"o":21290.5,"h":21297.5,"l":21290,"c":21290,"v":28.943}
{"ts":1667673120000,"o":21290,"h":21294.5,"l":21290,"c":21294,"v":8.33}
{"ts":1667673180000,"o":21294,"h":21294.5,"l":21294,"c":21294.5,"v":19.029}
{"ts":1667673240000,"o":21294.5,"h":21294.5,"l":21284.5,"c":21284.5,"v":43.071}
{"ts":1667673300000,"o":21284.5,"h":21292,"l":21284.5,"c":21291,"v":6.942}
{"ts":1667673360000,"o":21291,"h":21291.5,"l":21281,"c":21281.5,"v":18.39}
{"ts":1667673420000,"o":21281.5,"h":21281.5,"l":21278.5,"c":21279,"v":24.625}
{"ts":1667673480000,"o":21279,"h":21294,"l":21278.5,"c":21294,"v":41.122}
{"ts":1667673540000,"o":21294,"h":21295,"l":21289,"c":21295,"v":7.515}
{"ts":1667673600000,"o":21295,"h":21295,"l":21289.5,"c":21289.5,"v":22.35}
{"ts":1667673660000,"o":21289.5,"h":21290,"l":21289.5,"c":21290,"v":3.571}
{"ts":1667673720000,"o":21290,"h":21290,"l":21280,"c":21280.5,"v":8.836}
{"ts":1667673780000,"o":21280.5,"h":21280.5,"l":21280,"c":21280,"v":6.83}
{"ts":1667673840000,"o":21280,"h":21280.5,"l":21280,"c":21280.5,"v":9.81}
{"ts":1667673900000,"o":21280.5,"h":21280.5,"l":21270,"c":21270.5,"v":66.474}
{"ts":1667673960000,"o":21270.5,"h":21270.5,"l":21266.5,"c":21267,"v":82.834}
{"ts":1667674020000,"o":21267,"h":21267,"l":21262.5,"c":21263,"v":64.92}
{"ts":1667674080000,"o":21263,"h":21263,"l":21250,"c":21250,"v":92.654}
{"ts":1667674140000,"o":21250,"h":21265.5,"l":21250,"c":21263,"v":71.66}
{"ts":1667674200000,"o":21263,"h":21263,"l":21253,"c":21258.5,"v":28.59}
{"ts":1667674260000,"o":21258.5,"h":21265,"l":21258.5,"c":21262,"v":39.629}
{"ts":1667674320000,"o":21262,"h":21262,"l":21260,"c":21260.5,"v":3.676}
{"ts":1667674380000,"o":21260.5,"h":21265.5,"l":21260,"c":21265,"v":23.181}
{"ts":1667674440000,"o":21265,"h":21272.5,"l":21265,"c":21271,"v":18.424}
{"ts":1667674500000,"o":21271,"h":21274.5,"l":21270.5,"c":21271,"v":36.827}
{"ts":1667674560000,"o":21271,"h":21271,"l":21270,"c":21270,"v":16.591}
{"ts":1667674620000,"o":21270,"h":21270.5,"l":21270,"c":21270,"v":3.516}
{"ts":1667674680000,"o":21270,"h":21270.5,"l":21270,"c":21270.5,"v":8.823}
{"ts":1667674740000,"o":21270.5,"h":21279,"l":21270,"c":21279,"v":12.9}
{"ts":1667674800000,"o":21279,"h":21279,"l":21278.5,"c":21279,"v":4.807}
{"ts":1667674860000,"o":21279,"h":21279,"l":21278.5,"c":21279,"v":20.195}
{"ts":1667674920000,"o":21279,"h":21279,"l":21277,"c":21277.5,"v":7.476}
{"ts":1667674980000,"o":21277.5,"h":21277.5,"l":21277,"c":21277.5,"v":4.55}
{"ts":1667675040000,"o":21277.5,"h":21282.5,"l":21277,"c":21282.5,"v":41.932}
{"ts":1667675100000,"o":21282.5,"h":21282.5,"l":21282,"c":21282.5,"v":5.787}
{"ts":1667675160000,"o":21282.5,"h":21295,"l":21282,"c":21294.5,"v":120.478}
{"ts":1667675220000,"o":21294.5,"h":21295,"l":21294.5,"c":21295,"v":18.219}
{"ts":1667675280000,"o":21295,"h":21295,"l":21294.5,"c":21294.5,"v":14.984}
{"ts":1667675340000,"o":21294.5,"h":21304,"l":21294.5,"c":21303.5,"v":41.191}
{"ts":1667675400000,"o":21303.5,"h":21309,"l":21301,"c":21304,"v":95.359}
{"ts":1667675460000,"o":21304,"h":21306,"l":21303.5,"c":21305.5,"v":11.29}
{"ts":1667675520000,"o":21305.5,"h":21306,"l":21297,"c":21297,"v":33.142}
{"ts":1667675580000,"o":21297,"h":21297.5,"l":21297,"c":21297,"v":7.893}
{"ts":1667675640000,"o":21297,"h":21297.5,"l":21297,"c":21297,"v":2.864}
{"ts":1667675700000,"o":21297,"h":21297.5,"l":21297,"c":21297.5,"v":5.324}
{"ts":1667675760000,"o":21297.5,"h":21297.5,"l":21297,"c":21297.5,"v":3.231}
{"ts":1667675820000,"o":21297.5,"h":21297.5,"l":21297,"c":21297,"v":3.114}
{"ts":1667675880000,"o":21297,"h":21297.5,"l":21297,"c":21297,"v":1.766}
{"ts":1667675940000,"o":21297,"h":21297.5,"l":21297,"c":21297,"v":2.438}
{"ts":1667676000000,"o":21297,"h":21297.5,"l":21297,"c":21297,"v":2.766}
{"ts":1667676060000,"o":21297,"h":21303,"l":21297,"c":21302.5,"v":10.727}
{"ts":1667676120000,"o":21302.5,"h":21325,"l":21302.5,"c":21319,"v":214.985}
{"ts":1667676180000,"o":21319,"h":21324,"l":21319,"c":21323.5,"v":55.249}
{"ts":1667676240000,"o":21323.5,"h":21324.5,"l":21323.5,"c":21324.5,"v":31.321}
{"ts":1667676300000,"o":21324.5,"h":21324.5,"l":21316,"c":21316,"v":79.929}
{"ts":1667676360000,"o":21316,"h":21316.5,"l":21316,"c":21316,"v":8.946}
{"ts":1667676420000,"o":21316,"h":21316.5,"l":21316,"c":21316,"v":7.038}
{"ts":1667676480000,"o":21316,"h":21324,"l":21316,"c":21324,"v":16.879}
{"ts":1667676540000,"o":21324,"h":21324,"l":21323.5,"c":21324,"v":16.453}
{"ts":1667676600000,"o":21324,"h":21328.5,"l":21323.5,"c":21326,"v":109.02}
{"ts":1667676660000,"o":21326,"h":21326,"l":21319.5,"c":21319.5,"v":48.063}
{"ts":1667676720000,"o":21319.5,"h":21320,"l":21319,"c":21319.5,"v":11.522}
{"ts":1667676780000,"o":21319.5,"h":21319.5,"l":21319,"c":21319,"v":132.151}
{"ts":1667676840000,"o":21319,"h":21319.5,"l":21319,"c":21319,"v":14.536}
{"ts":1667676900000,"o":21319,"h":21319.5,"l":21318.5,"c":21319,"v":30.666}
{"ts":1667676960000,"o":21319,"h":21319,"l":21318,"c":21318.5,"v":6.245}
{"ts":1667677020000,"o":21318.5,"h":21318.5,"l":21318,"c":21318,"v":8.733}
{"ts":1667677080000,"o":21318,"h":21318.5,"l":21318,"c":21318,"v":5.628}
{"ts":1667677140000,"o":21318,"h":21318.5,"l":21318,"c":21318,"v":27.759}
{"ts":1667677200000,"o":21318,"h":21318.5,"l":21317,"c":21317.5,"v":12.016}
{"ts":1667677260000,"o":21317.5,"h":21317.5,"l":21315.5,"c":21316,"v":62.727}
{"ts":1667677320000,"o":21316,"h":21316,"l":21280,"c":21280.5,"v":305.566}
{"ts":1667677380000,"o":21280.5,"h":21293,"l":21280,"c":21292.5,"v":49.221}
{"ts":1667677440000,"o":21292.5,"h":21293,"l":21292.5,"c":21292.5,"v":3.428}
{"ts":1667677500000,"o":21292.5,"h":21293,"l":21292.5,"c":21292.5,"v":3.373}
{"ts":1667677560000,"o":21292.5,"h":21293,"l":21292.5,"c":21292.5,"v":5.96}
{"ts":1667677620000,"o":21292.5,"h":21293,"l":21292.5,"c":21293,"v":4.735}
{"ts":1667677680000,"o":21293,"h":21293,"l":21292.5,"c":21293,"v":3.008}
{"ts":1667677740000,"o":21293,"h":21294.5,"l":21292.5,"c":21294,"v":64.637}
{"ts":1667677800000,"o":21294,"h":21303,"l":21294,"c":21302.5,"v":16.728}
{"ts":1667677860000,"o":21302.5,"h":21310.5,"l":21302.5,"c":21310,"v":10.297}
{"ts":1667677920000,"o":21310,"h":21315,"l":21310,"c":21314.5,"v":6.658}
{"ts":1667677980000,"o":21314.5,"h":21320,"l":21314.5,"c":21319.5,"v":19.265}
{"ts":1667678040000,"o":21319.5,"h":21320,"l":21319.5,"c":21320,"v":6.791}
{"ts":1667678100000,"o":21320,"h":21320,"l":21309,"c":21309,"v":119.547}
{"ts":1667678160000,"o":21309,"h":21309.5,"l":21309,"c":21309,"v":19.04}
{"ts":1667678220000,"o":21309,"h":21314.5,"l":21309,"c":21314.5,"v":16.432}
{"ts":1667678280000,"o":21314.5,"h":21316,"l":21311.5,"c":21316,"v":30.828}
{"ts":1667678340000,"o":21316,"h":21316,"l":21315.5,"c":21315.5,"v":5.134}
{"ts":1667678400000,"o":21315.5,"h":21316,"l":21315.5,"c":21316,"v":14.858}
{"ts":1667678460000,"o":21316,"h":21316,"l":21315.5,"c":21316,"v":3.056}
{"ts":1667678520000,"o":21316,"h":21316,"l":21315.5,"c":21316,"v":8.436}
{"ts":1667678580000,"o":21316,"h":21338,"l":21315.5,"c":21332,"v":261.696}
{"ts":1667678640000,"o":21332,"h":21332,"l":21326.5,"c":21326.5,"v":26.122}
{"ts":1667678700000,"o":21326.5,"h":21331.5,"l":21326.5,"c":21329.5,"v":32.474}
{"ts":1667678760000,"o":21329.5,"h":21329.5,"l":21323.5,"c":21324,"v":101.318}
{"ts":1667678820000,"o":21324,"h":21324,"l":21317.5,"c":21317.5,"v":14.528}
{"ts":1667678880000,"o":21317.5,"h":21318,"l":21317.5,"c":21317.5,"v":6.62}
{"ts":1667678940000,"o":21317.5,"h":21318,"l":21317.5,"c":21317.5,"v":10.47}
{"ts":1667679000000,"o":21317.5,"h":21318,"l":21317.5,"c":21317.5,"v":5.768}
{"ts":1667679060000,"o":21317.5,"h":21320,"l":21317.5,"c":21320,"v":20.024}
{"ts":1667679120000,"o":21320,"h":21320,"l":21319.5,"c":21320,"v":0.996}
{"ts":1667679180000,"o":21320,"h":21320,"l":21319.5,"c":21319.5,"v":10.361}
{"ts":1667679240000,"o":21319.5,"h":21320,"l":21319.5,"c":21319.5,"v":2.137}
{"ts":1667679300000,"o":21319.5,"h":21320,"l":21319.5,"c":21320,"v":18.306}
{"ts":1667679360000,"o":21320,"h":21321,"l":21319.5,"c":21320.5,"v":29.553}
{"ts":1667679420000,"o":21320.5,"h":21321,"l":21320.5,"c":21321,"v":4.487}
{"ts":1667679480000,"o":21321,"h":21321,"l":21320.5,"c":21320.5,"v":2.326}
{"ts":1667679540000,"o":21320.5,"h":21321,"l":21320.5,"c":21320.5,"v":1.904}
{"ts":1667679600000,"o":21320.5,"h":21321,"l":21320.5,"c":21321,"v":8.977}
{"ts":1667679660000,"o":21321,"h":21321,"l":21320.5,"c":21321,"v":26.134}
{"ts":1667679720000,"o":21321,"h":21321,"l":21320.5,"c":21320.5,"v":2.202}
{"ts":1667679780000,"o":21320.5,"h":21321,"l":21320,"c":21320,"v":13.39}
{"ts":1667679840000,"o":21320,"h":21320.5,"l":21316,"c":21316.5,"v":120.675}
{"ts":1667679900000,"o":21316.5,"h":21316.5,"l":21316,"c":21316,"v":15.124}
{"ts":1667679960000,"o":21316,"h":21316.5,"l":21316,"c":21316.5,"v":6.639}
{"ts":1667680020000,"o":21316.5,"h":21316.5,"l":21316,"c":21316,"v":29.416}
{"ts":1667680080000,"o":21316,"h":21326,"l":21316,"c":21325.5,"v":24.941}
{"ts":1667680140000,"o":21325.5,"h":21329.5,"l":21325.5,"c":21329,"v":48.095}
{"ts":1667680200000,"o":21329,"h":21329.5,"l":21323.5,"c":21324,"v":30.581}
{"ts":1667680260000,"o":21324,"h":21324,"l":21319.5,"c":21319.5,"v":7.73}
{"ts":1667680320000,"o":21319.5,"h":21320,"l":21319.5,"c":21320,"v":5.908}
{"ts":1667680380000,"o":21320,"h":21320,"l":21319.5,"c":21319.5,"v":6.035}
{"ts":1667680440000,"o":21319.5,"h":21320,"l":21319.5,"c":21319.5,"v":1.787}
{"ts":1667680500000,"o":21319.5,"h":21320.5,"l":21319.5,"c":21320,"v":11.182}
{"ts":1667680560000,"o":21320,"h":21320.5,"l":21320,"c":21320,"v":1.628}
{"ts":1667680620000,"o":21320,"h":21320.5,"l":21320,"c":21320,"v":8.107}
{"ts":1667680680000,"o":21320,"h":21320.5,"l":21320,"c":21320,"v":5.257}
{"ts":1667680740000,"o":21320,"h":21324,"l":21320,"c":21323.5,"v":33.984}
{"ts":1667680800000,"o":21323.5,"h":21353.5,"l":21323.5,"c":21353,"v":324.68}
{"ts":1667680860000,"o":21353,"h":21372.5,"l":21349.5,"c":21361,"v":348.938}
{"ts":1667680920000,"o":21361,"h":21361.5,"l":21338,"c":21338,"v":74.659}
{"ts":1667680980000,"o":21338,"h":21338.5,"l":21338,"c":21338.5,"v":17.781}
{"ts":1667681040000,"o":21338.5,"h":21338.5,"l":21333.5,"c":21334,"v":55.789}
{"ts":1667681100000,"o":21334,"h":21336,"l":21333.5,"c":21336,"v":35.167}
{"ts":1667681160000,"o":21336,"h":21343,"l":21335.5,"c":21343,"v":20.38}
{"ts":1667681220000,"o":21343,"h":21343,"l":21342.5,"c":21343,"v":10.152}
{"ts":1667681280000,"o":21343,"h":21343,"l":21337,"c":21337,"v":20.402}
{"ts":1667681340000,"o":21337,"h":21349.5,"l":21337,"c":21349.5,"v":44.805}
{"ts":1667681400000,"o":21349.5,"h":21349.5,"l":21349,"c":21349.5,"v":12.653}
{"ts":1667681460000,"o":21349.5,"h":21349.5,"l":21348.5,"c":21349,"v":13.108}
{"ts":1667681520000,"o":21349,"h":21349,"l":21346.5,"c":21346.5,"v":17.285}
{"ts":1667681580000,"o":21346.5,"h":21347,"l":21344,"c":21344,"v":4.29}
{"ts":1667681640000,"o":21344,"h":21344.5,"l":21342.5,"c":21343,"v":12.791}
{"ts":1667681700000,"o":21343,"h":21343,"l":21337.5,"c":21337.5,"v":18.021}
{"ts":1667681760000,"o":21337.5,"h":21338,"l":21337.5,"c":21337.5,"v":12.753}
{"ts":1667681820000,"o":21337.5,"h":21338,"l":21337,"c":21337.5,"v":5.199}
{"ts":1667681880000,"o":21337.5,"h":21337.5,"l":21337,"c":21337,"v":3.609}
{"ts":1667681940000,"o":21337,"h":21337.5,"l":21337,"c":21337.5,"v":18.859}
{"ts":1667682000000,"o":21337.5,"h":21337.5,"l":21337,"c":21337,"v":7.281}
{"ts":1667682060000,"o":21337,"h":21337.5,"l":21337,"c":21337.5,"v":2.648}
{"ts":1667682120000,"o":21337.5,"h":21341,"l":21337,"c":21340.5,"v":61.518}
{"ts":1667682180000,"o":21340.5,"h":21341,"l":21340.5,"c":21341,"v":6.953}
{"ts":1667682240000,"o":21341,"h":21341,"l":21340.5,"c":21341,"v":20.115}
{"ts":1667682300000,"o":21341,"h":21341,"l":21340.5,"c":21341,"v":3.611}
{"ts":1667682360000,"o":21341,"h":21341,"l":21338,"c":21338.5,"v":23.652}
{"ts":1667682420000,"o":21338.5,"h":21338.5,"l":21337,"c":21337.5,"v":4.855}
{"ts":1667682480000,"o":21337.5,"h":21337.5,"l":21332,"c":21332.5,"v":13.749}
{"ts":1667682540000,"o":21332.5,"h":21332.5,"l":21332,"c":21332,"v":8.44}
{"ts":1667682600000,"o":21332,"h":21332.5,"l":21332,"c":21332,"v":11.561}
{"ts":1667682660000,"o":21332,"h":21332.5,"l":21332,"c":21332,"v":2.843}
{"ts":1667682720000,"o":21332,"h":21332.5,"l":21332,"c":21332.5,"v":40.304}
{"ts":1667682780000,"o":21332.5,"h":21332.5,"l":21328.5,"c":21329,"v":50.17}
{"ts":1667682840000,"o":21329,"h":21329,"l":21311.5,"c":21311.5,"v":110.261}
{"ts":1667682900000,"o":21311.5,"h":21312,"l":21310,"c":21310,"v":12.619}
{"ts":1667682960000,"o":21310,"h":21312,"l":21310,"c":21312,"v":6.746}
{"ts":1667683020000,"o":21312,"h":21315.5,"l":21311.5,"c":21315.5,"v":9.849}
{"ts":1667683080000,"o":21315.5,"h":21315.5,"l":21315,"c":21315.5,"v":3.098}
{"ts":1667683140000,"o":21315.5,"h":21315.5,"l":21315,"c":21315,"v":7.846}
{"ts":1667683200000,"o":21315,"h":21315.5,"l":21315,"c":21315.5,"v":9.167}
{"ts":1667683260000,"o":21315.5,"h":21317.5,"l":21315,"c":21317.5,"v":7.997}
{"ts":1667683320000,"o":21317.5,"h":21323.5,"l":21317,"c":21323.5,"v":8.659}
{"ts":1667683380000,"o":21323.5,"h":21323.5,"l":21323,"c":21323,"v":8.415}
{"ts":1667683440000,"o":21323,"h":21323,"l":21320,"c":21320,"v":19.742}
{"ts":1667683500000,"o":21320,"h":21320.5,"l":21316.5,"c":21317,"v":11.725}
{"ts":1667683560000,"o":21317,"h":21317,"l":21315.5,"c":21316,"v":3.594}
{"ts":1667683620000,"o":21316,"h":21316,"l":21315.5,"c":21315.5,"v":1.822}
{"ts":1667683680000,"o":21315.5,"h":21316,"l":21313,"c":21313.5,"v":10.588}
{"ts":1667683740000,"o":21313.5,"h":21313.5,"l":21312.5,"c":21312.5,"v":15.41}
{"ts":1667683800000,"o":21312.5,"h":21312.5,"l":21310,"c":21310,"v":22.139}
{"ts":1667683860000,"o":21310,"h":21310,"l":21309.5,"c":21310,"v":2.218}
{"ts":1667683920000,"o":21310,"h":21310,"l":21309.5,"c":21310,"v":9.585}
{"ts":1667683980000,"o":21310,"h":21314.5,"l":21309.5,"c":21314,"v":24.737}
{"ts":1667684040000,"o":21314,"h":21321,"l":21314,"c":21321,"v":39.989}
{"ts":1667684100000,"o":21321,"h":21321,"l":21320.5,"c":21321,"v":6.122}
{"ts":1667684160000,"o":21321,"h":21325.5,"l":21321,"c":21324,"v":16.897}
{"ts":1667684220000,"o":21324,"h":21324,"l":21323,"c":21323.5,"v":3.991}
{"ts":1667684280000,"o":21323.5,"h":21323.5,"l":21323,"c":21323.5,"v":2.189}
{"ts":1667684340000,"o":21323.5,"h":21334.5,"l":21323,"c":21332.5,"v":14.225}
{"ts":1667684400000,"o":21332.5,"h":21339.5,"l":21332,"c":21337,"v":17.771}
{"ts":1667684460000,"o":21337,"h":21337,"l":21336,"c":21336.5,"v":6.156}
{"ts":1667684520000,"o":21336.5,"h":21336.5,"l":21336,"c":21336,"v":6.24}
{"ts":1667684580000,"o":21336,"h":21339.5,"l":21336,"c":21339,"v":16.924}
{"ts":1667684640000,"o":21339,"h":21339.5,"l":21339,"c":21339.5,"v":35.036}
{"ts":1667684700000,"o":21339.5,"h":21339.5,"l":21339,"c":21339.5,"v":12.123}
{"ts":1667684760000,"o":21339.5,"h":21339.5,"l":21339,"c":21339,"v":3.379}
{"ts":1667684820000,"o":21339,"h":21339.5,"l":21339,"c":21339.5,"v":6.459}
{"ts":1667684880000,"o":21339.5,"h":21339.5,"l":21339,"c":21339.5,"v":4.1}
{"ts":1667684940000,"o":21339.5,"h":21339.5,"l":21339,"c":21339,"v":5.705}
{"ts":1667685000000,"o":21339,"h":21339.5,"l":21333,"c":21333.5,"v":19.451}
{"ts":1667685060000,"o":21333.5,"h":21333.5,"l":21331,"c":21331.5,"v":15.427}
{"ts":1667685120000,"o":21331.5,"h":21331.5,"l":21329,"c":21329.5,"v":29.807}
{"ts":1667685180000,"o":21329.5,"h":21329.5,"l":21326,"c":21326.5,"v":13.183}
{"ts":1667685240000,"o":21326.5,"h":21326.5,"l":21319.5,"c":21319.5,"v":48.311}
{"ts":1667685300000,"o":21319.5,"h":21320,"l":21319.5,"c":21320,"v":14.905}
{"ts":1667685360000,"o":21320,"h":21320,"l":21319.5,"c":21320,"v":6.293}
{"ts":1667685420000,"o":21320,"h":21320,"l":21317.5,"c":21318,"v":10.947}
{"ts":1667685480000,"o":21318,"h":21318,"l":21317.5,"c":21317.5,"v":10.133}
{"ts":1667685540000,"o":21317.5,"h":21318,"l":21317.5,"c":21317.5,"v":13.388}
{"ts":1667685600000,"o":21317.5,"h":21318,"l":21317.5,"c":21317.5,"v":5.557}
{"ts":1667685660000,"o":21317.5,"h":21318.5,"l":21317.5,"c":21318,"v":13.617}
{"ts":1667685720000,"o":21318,"h":21331.5,"l":21317.5,"c":21317.5,"v":101.681}
{"ts":1667685780000,"o":21317.5,"h":21317.5,"l":21316.5,"c":21317,"v":42.711}
{"ts":1667685840000,"o":21317,"h":21320,"l":21316,"c":21316.5,"v":28.808}
{"ts":1667685900000,"o":21316.5,"h":21316.5,"l":21316,"c":21316.5,"v":3.354}
{"ts":1667685960000,"o":21316.5,"h":21316.5,"l":21314,"c":21314.5,"v":10.648}
{"ts":1667686020000,"o":21314.5,"h":21314.5,"l":21314,"c":21314.5,"v":6.047}
{"ts":1667686080000,"o":21314.5,"h":21314.5,"l":21314,"c":21314,"v":9.143}
{"ts":1667686140000,"o":21314,"h":21318,"l":21314,"c":21318,"v":32.938}
{"ts":1667686200000,"o":21318,"h":21320,"l":21317.5,"c":21319.5,"v":9.122}
{"ts":1667686260000,"o":21319.5,"h":21320,"l":21319.5,"c":21319.5,"v":17.744}
{"ts":1667686320000,"o":21319.5,"h":21320,"l":21319.5,"c":21319.5,"v":4.355}
{"ts":1667686380000,"o":21319.5,"h":21320,"l":21319.5,"c":21319.5,"v":2.911}
{"ts":1667686440000,"o":21319.5,"h":21332.5,"l":21319.5,"c":21332,"v":28.613}
{"ts":1667686500000,"o":21332,"h":21332.5,"l":21327.5,"c":21328,"v":8.192}
{"ts":1667686560000,"o":21328,"h":21328,"l":21327.5,"c":21327.5,"v":3.775}
{"ts":1667686620000,"o":21327.5,"h":21328,"l":21327.5,"c":21328,"v":4.876}
{"ts":1667686680000,"o":21328,"h":21328,"l":21327.5,"c":21327.5,"v":10.933}
{"ts":1667686740000,"o":21327.5,"h":21329.5,"l":21327,"c":21327,"v":22.659}
{"ts":1667686800000,"o":21327,"h":21327.5,"l":21324,"c":21324.5,"v":13.016}
{"ts":1667686860000,"o":21324.5,"h":21324.5,"l":21317.5,"c":21318,"v":2.5}
{"ts":1667686920000,"o":21318,"h":21318,"l":21313.5,"c":21313.5,"v":20.527}
{"ts":1667686980000,"o":21313.5,"h":21314,"l":21312.5,"c":21312.5,"v":1.983}
{"ts":1667687040000,"o":21312.5,"h":21313,"l":21312.5,"c":21312.5,"v":1.919}
{"ts":1667687100000,"o":21312.5,"h":21313,"l":21312.5,"c":21313,"v":33.904}
{"ts":1667687160000,"o":21313,"h":21313,"l":21310.5,"c":21310.5,"v":21.67}
{"ts":1667687220000,"o":21310.5,"h":21312.5,"l":21310.5,"c":21312,"v":17.306}
{"ts":1667687280000,"o":21312,"h":21312.5,"l":21312,"c":21312,"v":6.081}
{"ts":1667687340000,"o":21312,"h":21312.5,"l":21312,"c":21312.5,"v":3.867}
{"ts":1667687400000,"o":21312.5,"h":21312.5,"l":21309,"c":21309.5,"v":19.2}
{"ts":1667687460000,"o":21309.5,"h":21309.5,"l":21309,"c":21309,"v":2.626}
{"ts":1667687520000,"o":21309,"h":21323,"l":21309,"c":21323,"v":20.218}
{"ts":1667687580000,"o":21323,"h":21323,"l":21322.5,"c":21323,"v":5.912}
{"ts":1667687640000,"o":21323,"h":21323,"l":21322.5,"c":21323,"v":24.822}
{"ts":1667687700000,"o":21323,"h":21323,"l":21313.5,"c":21314,"v":10.304}
{"ts":1667687760000,"o":21314,"h":21314,"l":21313.5,"c":21314,"v":1.752}
{"ts":1667687820000,"o":21314,"h":21314,"l":21309.5,"c":21310,"v":19.457}
{"ts":1667687880000,"o":21310,"h":21310,"l":21306,"c":21306.5,"v":11.397}
{"ts":1667687940000,"o":21306.5,"h":21306.5,"l":21299.5,"c":21299.5,"v":47.17}
{"ts":1667688000000,"o":21299.5,"h":21300,"l":21284,"c":21287.5,"v":138.189}
{"ts":1667688060000,"o":21287.5,"h":21288,"l":21286,"c":21286.5,"v":56.059}
{"ts":1667688120000,"o":21286.5,"h":21286.5,"l":21286,"c":21286,"v":34.301}
{"ts":1667688180000,"o":21286,"h":21296,"l":21286,"c":21292.5,"v":24.301}
{"ts":1667688240000,"o":21292.5,"h":21293,"l":21283,"c":21283.5,"v":46.817}
{"ts":1667688300000,"o":21283.5,"h":21283.5,"l":21275,"c":21277,"v":65.583}
{"ts":1667688360000,"o":21277,"h":21287.5,"l":21277,"c":21287.5,"v":46.636}
{"ts":1667688420000,"o":21287.5,"h":21287.5,"l":21287,"c":21287,"v":16.47}
{"ts":1667688480000,"o":21287,"h":21287,"l":21278.5,"c":21279,"v":113.348}
{"ts":1667688540000,"o":21279,"h":21286.5,"l":21278.5,"c":21286,"v":56.428}
{"ts":1667688600000,"o":21286,"h":21293,"l":21286,"c":21293,"v":89.664}
{"ts":1667688660000,"o":21293,"h":21297,"l":21292.5,"c":21297,"v":67.724}
{"ts":1667688720000,"o":21297,"h":21297,"l":21290,"c":21292,"v":29.41}
{"ts":1667688780000,"o":21292,"h":21300,"l":21292,"c":21300,"v":42.497}
{"ts":1667688840000,"o":21300,"h":21300,"l":21299,"c":21299.5,"v":70.03}
{"ts":1667688900000,"o":21299.5,"h":21299.5,"l":21299,"c":21299,"v":5.576}
{"ts":1667688960000,"o":21299,"h":21299.5,"l":21299,"c":21299.5,"v":8.111}
{"ts":1667689020000,"o":21299.5,"h":21299.5,"l":21299,"c":21299,"v":5.665}
{"ts":1667689080000,"o":21299,"h":21299.5,"l":21299,"c":21299.5,"v":9.736}
{"ts":1667689140000,"o":21299.5,"h":21299.5,"l":21279,"c":21286.5,"v":117.959}
{"ts":1667689200000,"o":21286.5,"h":21295.5,"l":21286,"c":21295.5,"v":58.351}
{"ts":1667689260000,"o":21295.5,"h":21295.5,"l":21295,"c":21295.5,"v":8.758}
{"ts":1667689320000,"o":21295.5,"h":21295.5,"l":21294.5,"c":21295,"v":9.862}
{"ts":1667689380000,"o":21295,"h":21295,"l":21294.5,"c":21294.5,"v":25.661}
{"ts":1667689440000,"o":21294.5,"h":21295,"l":21294.5,"c":21295,"v":20.118}
{"ts":1667689500000,"o":21295,"h":21295,"l":21281.5,"c":21282,"v":17.048}
{"ts":1667689560000,"o":21282,"h":21295.5,"l":21271.5,"c":21272,"v":303.715}
{"ts":1667689620000,"o":21272,"h":21272,"l":21240,"c":21240.5,"v":277.505}
{"ts":1667689680000,"o":21240.5,"h":21263,"l":21240,"c":21250.5,"v":161.109}
{"ts":1667689740000,"o":21250.5,"h":21250.5,"l":21240,"c":21240,"v":85.106}
{"ts":1667689800000,"o":21240,"h":21256.5,"l":21231,"c":21241,"v":123.557}
{"ts":1667689860000,"o":21241,"h":21242.5,"l":21241,"c":21242.5,"v":93.64}
{"ts":1667689920000,"o":21242.5,"h":21242.5,"l":21230,"c":21242,"v":139.237}
{"ts":1667689980000,"o":21242,"h":21263.5,"l":21242,"c":21263,"v":63.631}
{"ts":1667690040000,"o":21263,"h":21263.5,"l":21262,"c":21262.5,"v":22.802}
{"ts":1667690100000,"o":21262.5,"h":21278,"l":21262,"c":21277.5,"v":67.904}
{"ts":1667690160000,"o":21277.5,"h":21278,"l":21273,"c":21274.5,"v":50.005}
{"ts":1667690220000,"o":21274.5,"h":21275,"l":21274,"c":21274,"v":70.438}
{"ts":1667690280000,"o":21274,"h":21279,"l":21274,"c":21278.5,"v":38.284}
{"ts":1667690340000,"o":21278.5,"h":21279,"l":21278.5,"c":21278.5,"v":5.552}
{"ts":1667690400000,"o":21278.5,"h":21279,"l":21278.5,"c":21278.5,"v":26.546}
{"ts":1667690460000,"o":21278.5,"h":21279,"l":21278.5,"c":21278.5,"v":6.832}
{"ts":1667690520000,"o":21278.5,"h":21279,"l":21270.5,"c":21271,"v":49.194}
{"ts":1667690580000,"o":21271,"h":21278.5,"l":21270.5,"c":21278,"v":29.052}
{"ts":1667690640000,"o":21278,"h":21278.5,"l":21276,"c":21276.5,"v":12.098}
{"ts":1667690700000,"o":21276.5,"h":21276.5,"l":21276,"c":21276.5,"v":61.695}
{"ts":1667690760000,"o":21276.5,"h":21276.5,"l":21268.5,"c":21268.5,"v":55.37}
{"ts":1667690820000,"o":21268.5,"h":21269,"l":21263,"c":21263,"v":10.608}
{"ts":1667690880000,"o":21263,"h":21263.5,"l":21256,"c":21256.5,"v":52.632}
{"ts":1667690940000,"o":21256.5,"h":21256.5,"l":21246.5,"c":21250,"v":63.094}
{"ts":1667691000000,"o":21250,"h":21254.5,"l":21250,"c":21251.5,"v":18.67}
{"ts":1667691060000,"o":21251.5,"h":21254.5,"l":21251.5,"c":21254.5,"v":48.031}
{"ts":1667691120000,"o":21254.5,"h":21254.5,"l":21254,"c":21254,"v":20.489}
{"ts":1667691180000,"o":21254,"h":21266,"l":21254,"c":21265.5,"v":77.021}
{"ts":1667691240000,"o":21265.5,"h":21266,"l":21254,"c":21259.5,"v":78.184}
{"ts":1667691300000,"o":21259.5,"h":21259.5,"l":21259,"c":21259.5,"v":2.092}
{"ts":1667691360000,"o":21259.5,"h":21259.5,"l":21259,"c":21259,"v":7.366}
{"ts":1667691420000,"o":21259,"h":21270,"l":21259,"c":21269.5,"v":7.86}
{"ts":1667691480000,"o":21269.5,"h":21270,"l":21269.5,"c":21269.5,"v":14.382}
{"ts":1667691540000,"o":21269.5,"h":21271,"l":21269.5,"c":21270.5,"v":5.136}
{"ts":1667691600000,"o":21270.5,"h":21271,"l":21270.5,"c":21270.5,"v":8.295}
{"ts":1667691660000,"o":21270.5,"h":21280.5,"l":21270.5,"c":21280.5,"v":36.587}
{"ts":1667691720000,"o":21280.5,"h":21280.5,"l":21280,"c":21280,"v":5.196}
{"ts":1667691780000,"o":21280,"h":21280.5,"l":21280,"c":21280.5,"v":4.064}
{"ts":1667691840000,"o":21280.5,"h":21280.5,"l":21280,"c":21280,"v":3.251}
{"ts":1667691900000,"o":21280,"h":21280.5,"l":21275,"c":21277.5,"v":123.864}
{"ts":1667691960000,"o":21277.5,"h":21278,"l":21277.5,"c":21278,"v":4.241}
{"ts":1667692020000,"o":21278,"h":21278,"l":21275,"c":21275,"v":20.502}
{"ts":1667692080000,"o":21275,"h":21275.5,"l":21275,"c":21275,"v":3.676}
{"ts":1667692140000,"o":21275,"h":21275.5,"l":21275,"c":21275.5,"v":9.798}
{"ts":1667692200000,"o":21275.5,"h":21275.5,"l":21268,"c":21268.5,"v":31.663}
{"ts":1667692260000,"o":21268.5,"h":21268.5,"l":21262,"c":21262,"v":9.537}
{"ts":1667692320000,"o":21262,"h":21262.5,"l":21262,"c":21262,"v":15.532}
{"ts":1667692380000,"o":21262,"h":21270,"l":21262,"c":21269.5,"v":32.063}
{"ts":1667692440000,"o":21269.5,"h":21270,"l":21268.5,"c":21269,"v":16.856}
{"ts":1667692500000,"o":21269,"h":21269,"l":21267.5,"c":21268,"v":10.566}
{"ts":1667692560000,"o":21268,"h":21274,"l":21262.5,"c":21274,"v":49.386}
{"ts":1667692620000,"o":21274,"h":21278,"l":21274,"c":21277.5,"v":73.391}
{"ts":1667692680000,"o":21277.5,"h":21295.5,"l":21271,"c":21287.5,"v":244.485}
{"ts":1667692740000,"o":21287.5,"h":21290.5,"l":21287.5,"c":21290.5,"v":10.453}
{"ts":1667692800000,"o":21290.5,"h":21292.5,"l":21290,"c":21292,"v":71.434}
{"ts":1667692860000,"o":21292,"h":21292.5,"l":21292,"c":21292,"v":10.293}
{"ts":1667692920000,"o":21292,"h":21294,"l":21292,"c":21293.5,"v":76.358}
{"ts":1667692980000,"o":21293.5,"h":21294,"l":21292,"c":21292,"v":19.682}
{"ts":1667693040000,"o":21292,"h":21292.5,"l":21283.5,"c":21283.5,"v":35.261}
{"ts":1667693100000,"o":21283.5,"h":21294.5,"l":21283.5,"c":21294.5,"v":47.481}
{"ts":1667693160000,"o":21294.5,"h":21297,"l":21294,"c":21296.5,"v":52.114}
{"ts":1667693220000,"o":21296.5,"h":21320,"l":21296.5,"c":21319.5,"v":101.008}
{"ts":1667693280000,"o":21319.5,"h":21320,"l":21312,"c":21312,"v":53.037}
{"ts":1667693340000,"o":21312,"h":21312.5,"l":21308.5,"c":21308.5,"v":7.867}
{"ts":1667693400000,"o":21308.5,"h":21310,"l":21308.5,"c":21309.5,"v":33.503}
{"ts":1667693460000,"o":21309.5,"h":21310,"l":21309.5,"c":21310,"v":21.648}
{"ts":1667693520000,"o":21310,"h":21310,"l":21300.5,"c":21301,"v":57.146}
{"ts":1667693580000,"o":21301,"h":21301,"l":21300,"c":21300,"v":16.149}
{"ts":1667693640000,"o":21300,"h":21304.5,"l":21300,"c":21304.5,"v":18.124}
{"ts":1667693700000,"o":21304.5,"h":21304.5,"l":21300,"c":21300.5,"v":10.789}
{"ts":1667693760000,"o":21300.5,"h":21300.5,"l":21295,"c":21295.5,"v":22.496}
{"ts":1667693820000,"o":21295.5,"h":21295.5,"l":21290,"c":21290.5,"v":29.22}
{"ts":1667693880000,"o":21290.5,"h":21290.5,"l":21285.5,"c":21285.5,"v":51.107}
{"ts":1667693940000,"o":21285.5,"h":21288.5,"l":21285,"c":21288,"v":26.846}
{"ts":1667694000000,"o":21288,"h":21299,"l":21288,"c":21298.5,"v":138.298}
{"ts":1667694060000,"o":21298.5,"h":21300,"l":21298.5,"c":21300,"v":19.117}
{"ts":1667694120000,"o":21300,"h":21300,"l":21299.5,"c":21300,"v":7.766}
{"ts":1667694180000,"o":21300,"h":21300,"l":21299.5,"c":21299.5,"v":9.668}
{"ts":1667694240000,"o":21299.5,"h":21300,"l":21299.5,"c":21300,"v":27.764}
{"ts":1667694300000,"o":21300,"h":21300,"l":21295.5,"c":21295.5,"v":53.041}
{"ts":1667694360000,"o":21295.5,"h":21295.5,"l":21295,"c":21295,"v":19.074}
{"ts":1667694420000,"o":21295,"h":21295.5,"l":21295,"c":21295,"v":8.057}
{"ts":1667694480000,"o":21295,"h":21295.5,"l":21295,"c":21295.5,"v":5.514}
{"ts":1667694540000,"o":21295.5,"h":21295.5,"l":21295,"c":21295.5,"v":18.255}
{"ts":1667694600000,"o":21295.5,"h":21304,"l":21295,"c":21304,"v":31.02}
{"ts":1667694660000,"o":21304,"h":21308,"l":21303,"c":21307.5,"v":48.01}
{"ts":1667694720000,"o":21307.5,"h":21310,"l":21307.5,"c":21309.5,"v":47.507}
{"ts":1667694780000,"o":21309.5,"h":21315,"l":21309.5,"c":21314.5,"v":37.183}
{"ts":1667694840000,"o":21314.5,"h":21327,"l":21314.5,"c":21326.5,"v":56.052}
{"ts":1667694900000,"o":21326.5,"h":21327,"l":21326.5,"c":21326.5,"v":14.776}
{"ts":1667694960000,"o":21326.5,"h":21344.5,"l":21326.5,"c":21331,"v":171.169}
{"ts":1667695020000,"o":21331,"h":21342.5,"l":21331,"c":21338.5,"v":77.663}
{"ts":1667695080000,"o":21338.5,"h":21343,"l":21338,"c":21343,"v":28.535}
{"ts":1667695140000,"o":21343,"h":21344,"l":21340.5,"c":21344,"v":144.757}
{"ts":1667695200000,"o":21344,"h":21345,"l":21331,"c":21339,"v":253.756}
{"ts":1667695260000,"o":21339,"h":21340,"l":21330.5,"c":21331,"v":64.539}
{"ts":1667695320000,"o":21331,"h":21331,"l":21327,"c":21327.5,"v":19.917}
{"ts":1667695380000,"o":21327.5,"h":21330.5,"l":21327,"c":21330,"v":18.246}
{"ts":1667695440000,"o":21330,"h":21330.5,"l":21330,"c":21330,"v":20.695}
{"ts":1667695500000,"o":21330,"h":21345,"l":21330,"c":21345,"v":38.948}
{"ts":1667695560000,"o":21345,"h":21345,"l":21344.5,"c":21345,"v":36.143}
{"ts":1667695620000,"o":21345,"h":21345,"l":21336,"c":21336.5,"v":22.213}
{"ts":1667695680000,"o":21336.5,"h":21336.5,"l":21318.5,"c":21319,"v":25.32}
{"ts":1667695740000,"o":21319,"h":21319,"l":21311,"c":21311.5,"v":38.536}
{"ts":1667695800000,"o":21311.5,"h":21311.5,"l":21311,"c":21311,"v":31.002}
{"ts":1667695860000,"o":21311,"h":21311.5,"l":21311,"c":21311.5,"v":18.609}
{"ts":1667695920000,"o":21311.5,"h":21311.5,"l":21311,"c":21311,"v":5.446}
{"ts":1667695980000,"o":21311,"h":21317,"l":21311,"c":21313.5,"v":100.726}
{"ts":1667696040000,"o":21313.5,"h":21314,"l":21313.5,"c":21313.5,"v":3.423}
{"ts":1667696100000,"o":21313.5,"h":21320,"l":21313.5,"c":21318.5,"v":28.923}
{"ts":1667696160000,"o":21318.5,"h":21318.5,"l":21312,"c":21312.5,"v":22.144}
{"ts":1667696220000,"o":21312.5,"h":21312.5,"l":21312,"c":21312,"v":3.478}
{"ts":1667696280000,"o":21312,"h":21312.5,"l":21312,"c":21312,"v":1.798}
{"ts":1667696340000,"o":21312,"h":21312.5,"l":21312,"c":21312,"v":1.002}
{"ts":1667696400000,"o":21312,"h":21312.5,"l":21310,"c":21310.5,"v":7.272}
{"ts":1667696460000,"o":21310.5,"h":21320,"l":21310,"c":21320,"v":14.533}
{"ts":1667696520000,"o":21320,"h":21320,"l":21308.5,"c":21309,"v":121.977}
{"ts":1667696580000,"o":21309,"h":21309,"l":21308.5,"c":21309,"v":1.809}
{"ts":1667696640000,"o":21309,"h":21312,"l":21308.5,"c":21312,"v":24.386}
{"ts":1667696700000,"o":21312,"h":21312.5,"l":21309.5,"c":21310,"v":2.204}
{"ts":1667696760000,"o":21310,"h":21314,"l":21309.5,"c":21313.5,"v":17.685}
{"ts":1667696820000,"o":21313.5,"h":21316,"l":21313.5,"c":21315.5,"v":17.087}
{"ts":1667696880000,"o":21315.5,"h":21321.5,"l":21315.5,"c":21321.5,"v":16.86}
{"ts":1667696940000,"o":21321.5,"h":21328.5,"l":21321,"c":21328,"v":42.564}
{"ts":1667697000000,"o":21328,"h":21328.5,"l":21328,"c":21328.5,"v":11.574}
{"ts":1667697060000,"o":21328.5,"h":21328.5,"l":21328,"c":21328.5,"v":11.256}
{"ts":1667697120000,"o":21328.5,"h":21328.5,"l":21320,"c":21320,"v":24.122}
{"ts":1667697180000,"o":21320,"h":21320.5,"l":21315.5,"c":21316,"v":3.525}
{"ts":1667697240000,"o":21316,"h":21318.5,"l":21315.5,"c":21318.5,"v":40.26}
{"ts":1667697300000,"o":21318.5,"h":21318.5,"l":21318,"c":21318,"v":4.91}
{"ts":1667697360000,"o":21318,"h":21318.5,"l":21318,"c":21318,"v":2.211}
{"ts":1667697420000,"o":21318,"h":21318.5,"l":21313.5,"c":21314,"v":3.978}
{"ts":1667697480000,"o":21314,"h":21314,"l":21313.5,"c":21314,"v":7.789}
{"ts":1667697540000,"o":21314,"h":21314,"l":21313.5,"c":21314,"v":4.816}
{"ts":1667697600000,"o":21314,"h":21314,"l":21308,"c":21308.5,"v":8.915}
{"ts":1667697660000,"o":21308.5,"h":21308.5,"l":21287,"c":21291,"v":122.594}
{"ts":1667697720000,"o":21291,"h":21291.5,"l":21291,"c":21291,"v":14.315}
{"ts":1667697780000,"o":21291,"h":21299,"l":21291,"c":21299,"v":11.233}
{"ts":1667697840000,"o":21299,"h":21299,"l":21297,"c":21297.5,"v":7.722}
{"ts":1667697900000,"o":21297.5,"h":21297.5,"l":21292.5,"c":21293,"v":11.71}
{"ts":1667697960000,"o":21293,"h":21293,"l":21292.5,"c":21293,"v":7.093}
{"ts":1667698020000,"o":21293,"h":21297,"l":21292.5,"c":21296.5,"v":19.877}
{"ts":1667698080000,"o":21296.5,"h":21306.5,"l":21296.5,"c":21306,"v":22.483}
{"ts":1667698140000,"o":21306,"h":21306.5,"l":21306,"c":21306.5,"v":4.491}
{"ts":1667698200000,"o":21306.5,"h":21306.5,"l":21299,"c":21299,"v":33.495}
{"ts":1667698260000,"o":21299,"h":21303.5,"l":21299,"c":21303.5,"v":9.332}
{"ts":1667698320000,"o":21303.5,"h":21303.5,"l":21300,"c":21300.5,"v":12.002}
{"ts":1667698380000,"o":21300.5,"h":21300.5,"l":21300,"c":21300.5,"v":9.87}
{"ts":1667698440000,"o":21300.5,"h":21300.5,"l":21298,"c":21298,"v":14.041}
{"ts":1667698500000,"o":21298,"h":21305,"l":21298,"c":21305,"v":70.291}
{"ts":1667698560000,"o":21305,"h":21305,"l":21304.5,"c":21305,"v":40.653}
{"ts":1667698620000,"o":21305,"h":21311,"l":21304.5,"c":21311,"v":27.331}
{"ts":1667698680000,"o":21311,"h":21311,"l":21310,"c":21310,"v":5.149}
{"ts":1667698740000,"o":21310,"h":21310,"l":21306.5,"c":21306.5,"v":35.33}
{"ts":1667698800000,"o":21306.5,"h":21307,"l":21306.5,"c":21306.5,"v":2.171}
{"ts":1667698860000,"o":21306.5,"h":21311,"l":21306.5,"c":21310.5,"v":2.399}
{"ts":1667698920000,"o":21310.5,"h":21312.5,"l":21310.5,"c":21312,"v":25.573}
{"ts":1667698980000,"o":21312,"h":21312.5,"l":21312,"c":21312.5,"v":13.224}
{"ts":1667699040000,"o":21312.5,"h":21312.5,"l":21302,"c":21302.5,"v":10.363}
{"ts":1667699100000,"o":21302.5,"h":21302.5,"l":21302,"c":21302.5,"v":3.841}
{"ts":1667699160000,"o":21302.5,"h":21302.5,"l":21302,"c":21302,"v":4.681}
{"ts":1667699220000,"o":21302,"h":21302.5,"l":21296.5,"c":21297,"v":4.744}
{"ts":1667699280000,"o":21297,"h":21297,"l":21292,"c":21292.5,"v":10.123}
{"ts":1667699340000,"o":21292.5,"h":21292.5,"l":21280,"c":21285,"v":138.69}
{"ts":1667699400000,"o":21285,"h":21285.5,"l":21271.5,"c":21275,"v":54.737}
{"ts":1667699460000,"o":21275,"h":21275.5,"l":21245,"c":21245.5,"v":604.46}
{"ts":1667699520000,"o":21245.5,"h":21250.5,"l":21223,"c":21230,"v":606.917}
{"ts":1667699580000,"o":21230,"h":21236,"l":21211,"c":21219,"v":696.477}
{"ts":1667699640000,"o":21219,"h":21238,"l":21212.5,"c":21236.5,"v":199.261}
{"ts":1667699700000,"o":21236.5,"h":21237,"l":21220,"c":21220,"v":204.797}
{"ts":1667699760000,"o":21220,"h":21225,"l":21220,"c":21225,"v":58.56}
{"ts":1667699820000,"o":21225,"h":21236.5,"l":21224.5,"c":21234.5,"v":73.77}
{"ts":1667699880000,"o":21234.5,"h":21235,"l":21233,"c":21233.5,"v":88.796}
{"ts":1667699940000,"o":21233.5,"h":21233.5,"l":21168.5,"c":21180.5,"v":1432.364}
{"ts":1667700000000,"o":21180.5,"h":21208,"l":21179.5,"c":21208,"v":400.514}
{"ts":1667700060000,"o":21208,"h":21215.5,"l":21207.5,"c":21215.5,"v":135.387}
{"ts":1667700120000,"o":21215.5,"h":21217,"l":21215.5,"c":21216.5,"v":31.16}
{"ts":1667700180000,"o":21216.5,"h":21225.5,"l":21216.5,"c":21225,"v":99.937}
{"ts":1667700240000,"o":21225,"h":21226,"l":21225,"c":21226,"v":50.794}
{"ts":1667700300000,"o":21226,"h":21226,"l":21225.5,"c":21225.5,"v":19.411}
{"ts":1667700360000,"o":21225.5,"h":21226,"l":21225.5,"c":21226,"v":45.937}
{"ts":1667700420000,"o":21226,"h":21226,"l":21225.5,"c":21226,"v":26.406}
{"ts":1667700480000,"o":21226,"h":21226,"l":21225,"c":21225.5,"v":26.12}
{"ts":1667700540000,"o":21225.5,"h":21225.5,"l":21211.5,"c":21212,"v":72.47}
{"ts":1667700600000,"o":21212,"h":21219.5,"l":21211.5,"c":21219,"v":10.299}
{"ts":1667700660000,"o":21219,"h":21225,"l":21219,"c":21224.5,"v":11.076}
{"ts":1667700720000,"o":21224.5,"h":21225,"l":21220,"c":21220,"v":30.647}
{"ts":1667700780000,"o":21220,"h":21220.5,"l":21183,"c":21191,"v":319.792}
{"ts":1667700840000,"o":21191,"h":21207.5,"l":21191,"c":21207,"v":99.638}
{"ts":1667700900000,"o":21207,"h":21213,"l":21207,"c":21212.5,"v":101.042}
{"ts":1667700960000,"o":21212.5,"h":21218.5,"l":21212.5,"c":21218,"v":54.891}
{"ts":1667701020000,"o":21218,"h":21219.5,"l":21218,"c":21219.5,"v":19.486}
{"ts":1667701080000,"o":21219.5,"h":21221.5,"l":21219,"c":21221,"v":36.166}
{"ts":1667701140000,"o":21221,"h":21223.5,"l":21221,"c":21223.5,"v":24.123}
{"ts":1667701200000,"o":21223.5,"h":21223.5,"l":21220,"c":21220,"v":29.56}
{"ts":1667701260000,"o":21220,"h":21220.5,"l":21220,"c":21220.5,"v":15.083}
{"ts":1667701320000,"o":21220.5,"h":21226,"l":21220,"c":21226,"v":24.23}
{"ts":1667701380000,"o":21226,"h":21226,"l":21223,"c":21223.5,"v":50.626}
{"ts":1667701440000,"o":21223.5,"h":21223.5,"l":21221.5,"c":21222,"v":12.373}
{"ts":1667701500000,"o":21222,"h":21222,"l":21221.5,"c":21221.5,"v":5.076}
{"ts":1667701560000,"o":21221.5,"h":21222,"l":21218,"c":21218,"v":46.909}
{"ts":1667701620000,"o":21218,"h":21226.5,"l":21218,"c":21226,"v":15.449}
{"ts":1667701680000,"o":21226,"h":21234,"l":21226,"c":21233.5,"v":56.098}
{"ts":1667701740000,"o":21233.5,"h":21234,"l":21233,"c":21233.5,"v":44.017}
{"ts":1667701800000,"o":21233.5,"h":21233.5,"l":21233,"c":21233.5,"v":19.633}
{"ts":1667701860000,"o":21233.5,"h":21233.5,"l":21233,"c":21233.5,"v":2.54}
{"ts":1667701920000,"o":21233.5,"h":21233.5,"l":21228,"c":21228.5,"v":51.947}
{"ts":1667701980000,"o":21228.5,"h":21229.5,"l":21220.5,"c":21229,"v":47.325}
{"ts":1667702040000,"o":21229,"h":21264,"l":21229,"c":21257,"v":347.214}
{"ts":1667702100000,"o":21257,"h":21259,"l":21253.5,"c":21258.5,"v":56.081}
{"ts":1667702160000,"o":21258.5,"h":21264,"l":21258.5,"c":21264,"v":93.002}
{"ts":1667702220000,"o":21264,"h":21264,"l":21260,"c":21260.5,"v":84.764}
{"ts":1667702280000,"o":21260.5,"h":21260.5,"l":21254,"c":21254,"v":37.271}
{"ts":1667702340000,"o":21254,"h":21258,"l":21254,"c":21255.5,"v":15.052}
{"ts":1667702400000,"o":21255.5,"h":21255.5,"l":21253,"c":21253,"v":21.373}
{"ts":1667702460000,"o":21253,"h":21253.5,"l":21253,"c":21253,"v":8.068}
{"ts":1667702520000,"o":21253,"h":21253.5,"l":21253,"c":21253,"v":4.223}
{"ts":1667702580000,"o":21253,"h":21253.5,"l":21253,"c":21253.5,"v":9.202}
{"ts":1667702640000,"o":21253.5,"h":21257,"l":21253,"c":21257,"v":42.94}
{"ts":1667702700000,"o":21257,"h":21257,"l":21252.5,"c":21252.5,"v":7.959}
{"ts":1667702760000,"o":21252.5,"h":21253,"l":21252.5,"c":21252.5,"v":5.021}
{"ts":1667702820000,"o":21252.5,"h":21253,"l":21252.5,"c":21253,"v":2.515}
{"ts":1667702880000,"o":21253,"h":21253,"l":21242.5,"c":21247.5,"v":46.692}
{"ts":1667702940000,"o":21247.5,"h":21247.5,"l":21235,"c":21235,"v":38.297}
{"ts":1667703000000,"o":21235,"h":21238.5,"l":21235,"c":21238,"v":16.836}
{"ts":1667703060000,"o":21238,"h":21238.5,"l":21225.5,"c":21225.5,"v":64.038}
{"ts":1667703120000,"o":21225.5,"h":21226,"l":21210,"c":21216,"v":103.76}
{"ts":1667703180000,"o":21216,"h":21220,"l":21216,"c":21219.5,"v":10.204}
{"ts":1667703240000,"o":21219.5,"h":21229,"l":21219.5,"c":21228.5,"v":51.355}
{"ts":1667703300000,"o":21228.5,"h":21229,"l":21228.5,"c":21229,"v":20.453}
{"ts":1667703360000,"o":21229,"h":21229,"l":21228.5,"c":21229,"v":15.319}
{"ts":1667703420000,"o":21229,"h":21229,"l":21228.5,"c":21228.5,"v":4.247}
{"ts":1667703480000,"o":21228.5,"h":21229,"l":21228.5,"c":21229,"v":8.316}
{"ts":1667703540000,"o":21229,"h":21229,"l":21227.5,"c":21227.5,"v":44.95}
{"ts":1667703600000,"o":21227.5,"h":21228,"l":21227.5,"c":21227.5,"v":3.749}
{"ts":1667703660000,"o":21227.5,"h":21228,"l":21227.5,"c":21228,"v":6.428}
{"ts":1667703720000,"o":21228,"h":21228,"l":21227,"c":21227.5,"v":7.955}
{"ts":1667703780000,"o":21227.5,"h":21228,"l":21227,"c":21227.5,"v":34.878}
{"ts":1667703840000,"o":21227.5,"h":21230,"l":21227.5,"c":21229.5,"v":12.591}
{"ts":1667703900000,"o":21229.5,"h":21230,"l":21229.5,"c":21229.5,"v":6.12}
{"ts":1667703960000,"o":21229.5,"h":21230,"l":21229.5,"c":21230,"v":8.607}
{"ts":1667704020000,"o":21230,"h":21230,"l":21229.5,"c":21230,"v":7.096}
{"ts":1667704080000,"o":21230,"h":21232.5,"l":21229.5,"c":21232.5,"v":100.05}
{"ts":1667704140000,"o":21232.5,"h":21232.5,"l":21232,"c":21232,"v":10.352}
{"ts":1667704200000,"o":21232,"h":21232.5,"l":21229.5,"c":21230,"v":11.558}
{"ts":1667704260000,"o":21230,"h":21230,"l":21228,"c":21228,"v":9.087}
{"ts":1667704320000,"o":21228,"h":21228.5,"l":21228,"c":21228.5,"v":7.01}
{"ts":1667704380000,"o":21228.5,"h":21228.5,"l":21228,"c":21228,"v":9.31}
{"ts":1667704440000,"o":21228,"h":21228.5,"l":21210,"c":21210.5,"v":59.963}
{"ts":1667704500000,"o":21210.5,"h":21210.5,"l":21195,"c":21204,"v":126.761}
{"ts":1667704560000,"o":21204,"h":21220.5,"l":21197.5,"c":21220,"v":71.491}
{"ts":1667704620000,"o":21220,"h":21229.5,"l":21220,"c":21229.5,"v":39.064}
{"ts":1667704680000,"o":21229.5,"h":21229.5,"l":21229,"c":21229,"v":6.026}
{"ts":1667704740000,"o":21229,"h":21229.5,"l":21229,"c":21229.5,"v":8.039}
{"ts":1667704800000,"o":21229.5,"h":21230,"l":21229,"c":21230,"v":20.471}
{"ts":1667704860000,"o":21230,"h":21230,"l":21229.5,"c":21230,"v":4.31}
{"ts":1667704920000,"o":21230,"h":21230,"l":21229.5,"c":21230,"v":10.254}
{"ts":1667704980000,"o":21230,"h":21233,"l":21229.5,"c":21231,"v":8.814}
{"ts":1667705040000,"o":21231,"h":21231,"l":21228.5,"c":21229,"v":4.344}
{"ts":1667705100000,"o":21229,"h":21229,"l":21226.5,"c":21226.5,"v":10.494}
{"ts":1667705160000,"o":21226.5,"h":21227,"l":21226.5,"c":21226.5,"v":1.953}
{"ts":1667705220000,"o":21226.5,"h":21227,"l":21226.5,"c":21227,"v":3.639}
{"ts":1667705280000,"o":21227,"h":21229,"l":21226.5,"c":21228.5,"v":6.172}
{"ts":1667705340000,"o":21228.5,"h":21229,"l":21228.5,"c":21229,"v":5.198}
{"ts":1667705400000,"o":21229,"h":21229,"l":21221,"c":21221.5,"v":40.535}
{"ts":1667705460000,"o":21221.5,"h":21221.5,"l":21221,"c":21221.5,"v":10.37}
{"ts":1667705520000,"o":21221.5,"h":21221.5,"l":21221,"c":21221,"v":7.966}
{"ts":1667705580000,"o":21221,"h":21229,"l":21221,"c":21229,"v":15.346}
{"ts":1667705640000,"o":21229,"h":21230,"l":21229,"c":21229.5,"v":7.909}
{"ts":1667705700000,"o":21229.5,"h":21239,"l":21229.5,"c":21237,"v":29.528}
{"ts":1667705760000,"o":21237,"h":21237,"l":21234.5,"c":21234.5,"v":2.76}
{"ts":1667705820000,"o":21234.5,"h":21234.5,"l":21234,"c":21234,"v":2.799}
{"ts":1667705880000,"o":21234,"h":21238.5,"l":21234,"c":21238,"v":7.459}
{"ts":1667705940000,"o":21238,"h":21238.5,"l":21238,"c":21238,"v":2.155}
{"ts":1667706000000,"o":21238,"h":21238.5,"l":21238,"c":21238.5,"v":6.072}
{"ts":1667706060000,"o":21238.5,"h":21238.5,"l":21238,"c":21238,"v":2.746}
{"ts":1667706120000,"o":21238,"h":21238.5,"l":21238,"c":21238,"v":2.654}
{"ts":1667706180000,"o":21238,"h":21238.5,"l":21238,"c":21238.5,"v":3.495}
{"ts":1667706240000,"o":21238.5,"h":21238.5,"l":21238,"c":21238.5,"v":3.685}
{"ts":1667706300000,"o":21238.5,"h":21238.5,"l":21234.5,"c":21234.5,"v":18.67}
{"ts":1667706360000,"o":21234.5,"h":21235,"l":21233.5,"c":21233.5,"v":11.154}
{"ts":1667706420000,"o":21233.5,"h":21234,"l":21233.5,"c":21234,"v":10.586}
{"ts":1667706480000,"o":21234,"h":21234,"l":21232.5,"c":21232.5,"v":2.86}
{"ts":1667706540000,"o":21232.5,"h":21233,"l":21232.5,"c":21232.5,"v":7.362}
{"ts":1667706600000,"o":21232.5,"h":21233,"l":21232.5,"c":21233,"v":2.252}
{"ts":1667706660000,"o":21233,"h":21233,"l":21230,"c":21230.5,"v":10.553}
{"ts":1667706720000,"o":21230.5,"h":21230.5,"l":21227.5,"c":21227.5,"v":9.998}
{"ts":1667706780000,"o":21227.5,"h":21228,"l":21227.5,"c":21228,"v":1.66}
{"ts":1667706840000,"o":21228,"h":21228,"l":21222.5,"c":21222.5,"v":13.429}
{"ts":1667706900000,"o":21222.5,"h":21223,"l":21222.5,"c":21223,"v":6.275}
{"ts":1667706960000,"o":21223,"h":21223,"l":21222.5,"c":21222.5,"v":4.361}
{"ts":1667707020000,"o":21222.5,"h":21223,"l":21222.5,"c":21223,"v":8.744}
{"ts":1667707080000,"o":21223,"h":21223,"l":21222.5,"c":21223,"v":7.209}
{"ts":1667707140000,"o":21223,"h":21223,"l":21222.5,"c":21223,"v":34.185}
{"ts":1667707200000,"o":21223,"h":21223,"l":21222.5,"c":21222.5,"v":8.719}
{"ts":1667707260000,"o":21222.5,"h":21222.5,"l":21216.5,"c":21217,"v":24.329}
{"ts":1667707320000,"o":21217,"h":21217,"l":21216.5,"c":21216.5,"v":3.51}
{"ts":1667707380000,"o":21216.5,"h":21217,"l":21216.5,"c":21216.5,"v":6.987}
{"ts":1667707440000,"o":21216.5,"h":21217,"l":21216.5,"c":21216.5,"v":16.337}
{"ts":1667707500000,"o":21216.5,"h":21227,"l":21216.5,"c":21227,"v":39.442}
{"ts":1667707560000,"o":21227,"h":21230,"l":21227,"c":21230,"v":42.057}
{"ts":1667707620000,"o":21230,"h":21230,"l":21228.5,"c":21229,"v":12.407}
{"ts":1667707680000,"o":21229,"h":21229,"l":21228.5,"c":21229,"v":3.236}
{"ts":1667707740000,"o":21229,"h":21229,"l":21228.5,"c":21229,"v":24.208}
{"ts":1667707800000,"o":21229,"h":21229,"l":21228.5,"c":21229,"v":26.258}
{"ts":1667707860000,"o":21229,"h":21229,"l":21228.5,"c":21228.5,"v":1.301}
{"ts":1667707920000,"o":21228.5,"h":21229,"l":21228.5,"c":21228.5,"v":2.962}
{"ts":1667707980000,"o":21228.5,"h":21229,"l":21228.5,"c":21229,"v":2.594}
{"ts":1667708040000,"o":21229,"h":21229,"l":21228.5,"c":21229,"v":9.187}
{"ts":1667708100000,"o":21229,"h":21229,"l":21220.5,"c":21221,"v":35.227}
{"ts":1667708160000,"o":21221,"h":21221,"l":21213.5,"c":21214,"v":10.047}
{"ts":1667708220000,"o":21214,"h":21214,"l":21212,"c":21212.5,"v":7.293}
{"ts":1667708280000,"o":21212.5,"h":21212.5,"l":21212,"c":21212.5,"v":4.408}
{"ts":1667708340000,"o":21212.5,"h":21212.5,"l":21212,"c":21212.5,"v":4.754}
{"ts":1667708400000,"o":21212.5,"h":21212.5,"l":21212,"c":21212.5,"v":2.291}
{"ts":1667708460000,"o":21212.5,"h":21212.5,"l":21212,"c":21212,"v":2.268}
{"ts":1667708520000,"o":21212,"h":21212.5,"l":21212,"c":21212.5,"v":13.795}
{"ts":1667708580000,"o":21212.5,"h":21215,"l":21212,"c":21215,"v":15.559}
{"ts":1667708640000,"o":21215,"h":21215,"l":21214.5,"c":21214.5,"v":21.288}
{"ts":1667708700000,"o":21214.5,"h":21215,"l":21214.5,"c":21215,"v":2.648}
{"ts":1667708760000,"o":21215,"h":21215,"l":21214.5,"c":21215,"v":3.067}
{"ts":1667708820000,"o":21215,"h":21215,"l":21214.5,"c":21215,"v":4.604}
{"ts":1667708880000,"o":21215,"h":21215,"l":21214.5,"c":21215,"v":2.109}
{"ts":1667708940000,"o":21215,"h":21216.5,"l":21214.5,"c":21216,"v":12.953}
{"ts":1667709000000,"o":21216,"h":21216.5,"l":21216,"c":21216,"v":3.919}
{"ts":1667709060000,"o":21216,"h":21216.5,"l":21216,"c":21216.5,"v":7.079}
{"ts":1667709120000,"o":21216.5,"h":21220.5,"l":21216,"c":21220.5,"v":11.278}
{"ts":1667709180000,"o":21220.5,"h":21225,"l":21220.5,"c":21225,"v":7.853}
{"ts":1667709240000,"o":21225,"h":21237.5,"l":21225,"c":21237,"v":54.212}
{"ts":1667709300000,"o":21237,"h":21237.5,"l":21236,"c":21236.5,"v":5.885}
{"ts":1667709360000,"o":21236.5,"h":21236.5,"l":21236,"c":21236,"v":5.218}
{"ts":1667709420000,"o":21236,"h":21236.5,"l":21236,"c":21236,"v":15.433}
{"ts":1667709480000,"o":21236,"h":21236.5,"l":21236,"c":21236.5,"v":1.386}
{"ts":1667709540000,"o":21236.5,"h":21236.5,"l":21236,"c":21236.5,"v":5.118}
{"ts":1667709600000,"o":21236.5,"h":21236.5,"l":21236,"c":21236.5,"v":7.375}
{"ts":1667709660000,"o":21236.5,"h":21236.5,"l":21234.5,"c":21235,"v":7.088}
{"ts":1667709720000,"o":21235,"h":21235,"l":21230.5,"c":21231,"v":43.279}
{"ts":1667709780000,"o":21231,"h":21231,"l":21230.5,"c":21230.5,"v":6.517}
{"ts":1667709840000,"o":21230.5,"h":21231,"l":21230.5,"c":21231,"v":3.074}
{"ts":1667709900000,"o":21231,"h":21231,"l":21230.5,"c":21231,"v":1.513}
{"ts":1667709960000,"o":21231,"h":21231,"l":21230.5,"c":21230.5,"v":11.778}
{"ts":1667710020000,"o":21230.5,"h":21231,"l":21230.5,"c":21230.5,"v":0.732}
{"ts":1667710080000,"o":21230.5,"h":21231,"l":21230.5,"c":21231,"v":0.423}
{"ts":1667710140000,"o":21231,"h":21231,"l":21230.5,"c":21231,"v":11.887}
{"ts":1667710200000,"o":21231,"h":21231,"l":21230,"c":21230.5,"v":174.75}
{"ts":1667710260000,"o":21230.5,"h":21230.5,"l":21225,"c":21225.5,"v":10.92}
{"ts":1667710320000,"o":21225.5,"h":21225.5,"l":21225,"c":21225,"v":0.728}
{"ts":1667710380000,"o":21225,"h":21225.5,"l":21225,"c":21225.5,"v":0.365}
{"ts":1667710440000,"o":21225.5,"h":21225.5,"l":21220,"c":21220,"v":19.075}
{"ts":1667710500000,"o":21220,"h":21220,"l":21216,"c":21216.5,"v":12.411}
{"ts":1667710560000,"o":21216.5,"h":21216.5,"l":21212.5,"c":21213,"v":11.081}
{"ts":1667710620000,"o":21213,"h":21213,"l":21205.5,"c":21206,"v":47.276}
{"ts":1667710680000,"o":21206,"h":21206,"l":21205.5,"c":21205.5,"v":8.415}
{"ts":1667710740000,"o":21205.5,"h":21217.5,"l":21205.5,"c":21217,"v":66.435}
{"ts":1667710800000,"o":21217,"h":21218,"l":21217,"c":21218,"v":16.227}
{"ts":1667710860000,"o":21218,"h":21218,"l":21217.5,"c":21218,"v":11.422}
{"ts":1667710920000,"o":21218,"h":21218,"l":21217.5,"c":21218,"v":6.449}
{"ts":1667710980000,"o":21218,"h":21218,"l":21217.5,"c":21217.5,"v":0.966}
{"ts":1667711040000,"o":21217.5,"h":21218,"l":21217.5,"c":21217.5,"v":15.015}
{"ts":1667711100000,"o":21217.5,"h":21218,"l":21217.5,"c":21218,"v":0.901}
{"ts":1667711160000,"o":21218,"h":21218,"l":21217.5,"c":21218,"v":14.504}
{"ts":1667711220000,"o":21218,"h":21227.5,"l":21217.5,"c":21227,"v":95.533}
{"ts":1667711280000,"o":21227,"h":21227.5,"l":21227,"c":21227,"v":3.805}
{"ts":1667711340000,"o":21227,"h":21227.5,"l":21227,"c":21227,"v":2.724}
{"ts":1667711400000,"o":21227,"h":21227.5,"l":21227,"c":21227.5,"v":45.673}
{"ts":1667711460000,"o":21227.5,"h":21227.5,"l":21227,"c":21227.5,"v":22.757}
{"ts":1667711520000,"o":21227.5,"h":21227.5,"l":21227,"c":21227.5,"v":1.673}
{"ts":1667711580000,"o":21227.5,"h":21227.5,"l":21220.5,"c":21221.5,"v":10.882}
{"ts":1667711640000,"o":21221.5,"h":21221.5,"l":21212.5,"c":21213,"v":40.452}
{"ts":1667711700000,"o":21213,"h":21213,"l":21203.5,"c":21203.5,"v":42.614}
{"ts":1667711760000,"o":21203.5,"h":21204,"l":21203.5,"c":21204,"v":14.05}
{"ts":1667711820000,"o":21204,"h":21204,"l":21203,"c":21203.5,"v":12.579}
{"ts":1667711880000,"o":21203.5,"h":21203.5,"l":21200,"c":21200.5,"v":20.372}
{"ts":1667711940000,"o":21200.5,"h":21200.5,"l":21198.5,"c":21199,"v":12.872}
{"ts":1667712000000,"o":21199,"h":21199,"l":21198.5,"c":21199,"v":34.982}
{"ts":1667712060000,"o":21199,"h":21199,"l":21194,"c":21194,"v":46.373}
{"ts":1667712120000,"o":21194,"h":21197.5,"l":21194,"c":21197,"v":11.714}
{"ts":1667712180000,"o":21197,"h":21197.5,"l":21197,"c":21197.5,"v":5.159}
{"ts":1667712240000,"o":21197.5,"h":21197.5,"l":21197,"c":21197.5,"v":6.658}
{"ts":1667712300000,"o":21197.5,"h":21197.5,"l":21197,"c":21197,"v":6.422}
{"ts":1667712360000,"o":21197,"h":21197.5,"l":21185.5,"c":21186,"v":99.43}
{"ts":1667712420000,"o":21186,"h":21186,"l":21163.5,"c":21172,"v":357.14}
{"ts":1667712480000,"o":21172,"h":21180.5,"l":21157,"c":21172,"v":499.109}
{"ts":1667712540000,"o":21172,"h":21178,"l":21170.5,"c":21177.5,"v":88.205}
{"ts":1667712600000,"o":21177.5,"h":21178,"l":21177,"c":21177.5,"v":45.705}
{"ts":1667712660000,"o":21177.5,"h":21177.5,"l":21175.5,"c":21176.5,"v":37.199}
{"ts":1667712720000,"o":21176.5,"h":21177,"l":21176.5,"c":21176.5,"v":23.187}
{"ts":1667712780000,"o":21176.5,"h":21177,"l":21172.5,"c":21174,"v":98.311}
{"ts":1667712840000,"o":21174,"h":21174,"l":21167,"c":21167,"v":59.292}
{"ts":1667712900000,"o":21167,"h":21175.5,"l":21167,"c":21175,"v":50.674}
{"ts":1667712960000,"o":21175,"h":21177,"l":21175,"c":21176.5,"v":41.632}
{"ts":1667713020000,"o":21176.5,"h":21177,"l":21176.5,"c":21176.5,"v":32.506}
{"ts":1667713080000,"o":21176.5,"h":21184.5,"l":21176.5,"c":21184.5,"v":34.074}
{"ts":1667713140000,"o":21184.5,"h":21184.5,"l":21184,"c":21184.5,"v":13.582}
{"ts":1667713200000,"o":21184.5,"h":21184.5,"l":21183,"c":21183.5,"v":15.138}
{"ts":1667713260000,"o":21183.5,"h":21183.5,"l":21183,"c":21183.5,"v":10.676}
{"ts":1667713320000,"o":21183.5,"h":21183.5,"l":21183,"c":21183.5,"v":6.982}
{"ts":1667713380000,"o":21183.5,"h":21183.5,"l":21171.5,"c":21172,"v":76.981}
{"ts":1667713440000,"o":21172,"h":21172,"l":21171.5,"c":21172,"v":15.58}
{"ts":1667713500000,"o":21172,"h":21172,"l":21168.5,"c":21169,"v":43.174}
{"ts":1667713560000,"o":21169,"h":21169,"l":21159.5,"c":21160,"v":42.503}
{"ts":1667713620000,"o":21160,"h":21160,"l":21140,"c":21140.5,"v":368.546}
{"ts":1667713680000,"o":21140.5,"h":21149,"l":21140,"c":21148.5,"v":68.319}
{"ts":1667713740000,"o":21148.5,"h":21149,"l":21148.5,"c":21148.5,"v":47.883}
{"ts":1667713800000,"o":21148.5,"h":21149,"l":21148.5,"c":21148.5,"v":29.572}
{"ts":1667713860000,"o":21148.5,"h":21149,"l":21144.5,"c":21145,"v":98.422}
{"ts":1667713920000,"o":21145,"h":21145,"l":21141.5,"c":21142,"v":44.144}
{"ts":1667713980000,"o":21142,"h":21142,"l":21141,"c":21141,"v":56.509}
{"ts":1667714040000,"o":21141,"h":21153,"l":21141,"c":21153,"v":162.416}
{"ts":1667714100000,"o":21153,"h":21161,"l":21153,"c":21158,"v":74.429}
{"ts":1667714160000,"o":21158,"h":21158,"l":21142.5,"c":21143,"v":83.427}
{"ts":1667714220000,"o":21143,"h":21143,"l":21141,"c":21141.5,"v":130.215}
{"ts":1667714280000,"o":21141.5,"h":21141.5,"l":21141,"c":21141.5,"v":48}
{"ts":1667714340000,"o":21141.5,"h":21141.5,"l":21141,"c":21141,"v":19.022}
{"ts":1667714400000,"o":21141,"h":21141.5,"l":21135.5,"c":21136,"v":78.679}
{"ts":1667714460000,"o":21136,"h":21148.5,"l":21135.5,"c":21148.5,"v":46.473}
{"ts":1667714520000,"o":21148.5,"h":21157.5,"l":21148.5,"c":21157.5,"v":61.879}
{"ts":1667714580000,"o":21157.5,"h":21166.5,"l":21157,"c":21166.5,"v":26.422}
{"ts":1667714640000,"o":21166.5,"h":21170,"l":21166,"c":21170,"v":44.529}
{"ts":1667714700000,"o":21170,"h":21170,"l":21169.5,"c":21170,"v":17.398}
{"ts":1667714760000,"o":21170,"h":21170,"l":21164,"c":21164.5,"v":16.365}
{"ts":1667714820000,"o":21164.5,"h":21164.5,"l":21164,"c":21164.5,"v":39.539}
{"ts":1667714880000,"o":21164.5,"h":21164.5,"l":21164,"c":21164.5,"v":10.535}
{"ts":1667714940000,"o":21164.5,"h":21164.5,"l":21157,"c":21157,"v":22.847}
{"ts":1667715000000,"o":21157,"h":21162.5,"l":21157,"c":21162.5,"v":29.3}
{"ts":1667715060000,"o":21162.5,"h":21162.5,"l":21162,"c":21162,"v":17.49}
{"ts":1667715120000,"o":21162,"h":21162.5,"l":21162,"c":21162,"v":15.069}
{"ts":1667715180000,"o":21162,"h":21170,"l":21162,"c":21170,"v":34.345}
{"ts":1667715240000,"o":21170,"h":21170,"l":21169.5,"c":21170,"v":15.626}
{"ts":1667715300000,"o":21170,"h":21170,"l":21167,"c":21167.5,"v":21.036}
{"ts":1667715360000,"o":21167.5,"h":21167.5,"l":21167,"c":21167.5,"v":7.976}
{"ts":1667715420000,"o":21167.5,"h":21167.5,"l":21167,"c":21167,"v":3.255}
{"ts":1667715480000,"o":21167,"h":21167.5,"l":21167,"c":21167.5,"v":4.901}
{"ts":1667715540000,"o":21167.5,"h":21167.5,"l":21167,"c":21167.5,"v":26.437}
{"ts":1667715600000,"o":21167.5,"h":21167.5,"l":21167,"c":21167,"v":5.46}
{"ts":1667715660000,"o":21167,"h":21167.5,"l":21167,"c":21167.5,"v":2.935}
{"ts":1667715720000,"o":21167.5,"h":21167.5,"l":21162.5,"c":21162.5,"v":24.417}
{"ts":1667715780000,"o":21162.5,"h":21163,"l":21162.5,"c":21163,"v":10.26}
{"ts":1667715840000,"o":21163,"h":21163,"l":21162.5,"c":21163,"v":10.807}
{"ts":1667715900000,"o":21163,"h":21163,"l":21162.5,"c":21162.5,"v":54.692}
{"ts":1667715960000,"o":21162.5,"h":21163.5,"l":21162.5,"c":21163,"v":23.483}
{"ts":1667716020000,"o":21163,"h":21163.5,"l":21162,"c":21162.5,"v":35.143}
{"ts":1667716080000,"o":21162.5,"h":21162.5,"l":21162,"c":21162,"v":4.136}
{"ts":1667716140000,"o":21162,"h":21163,"l":21162,"c":21162.5,"v":13.341}
{"ts":1667716200000,"o":21162.5,"h":21166,"l":21162.5,"c":21165.5,"v":7.07}
{"ts":1667716260000,"o":21165.5,"h":21173.5,"l":21165.5,"c":21173,"v":20.572}
{"ts":1667716320000,"o":21173,"h":21174.5,"l":21173,"c":21174,"v":31.452}
{"ts":1667716380000,"o":21174,"h":21176,"l":21173,"c":21173.5,"v":50.552}
{"ts":1667716440000,"o":21173.5,"h":21173.5,"l":21173,"c":21173.5,"v":28.861}
{"ts":1667716500000,"o":21173.5,"h":21173.5,"l":21173,"c":21173.5,"v":13.434}
{"ts":1667716560000,"o":21173.5,"h":21173.5,"l":21162,"c":21162,"v":66.346}
{"ts":1667716620000,"o":21162,"h":21162.5,"l":21162,"c":21162,"v":9.069}
{"ts":1667716680000,"o":21162,"h":21162.5,"l":21162,"c":21162,"v":2.428}
{"ts":1667716740000,"o":21162,"h":21162.5,"l":21162,"c":21162,"v":5.251}
{"ts":1667716800000,"o":21162,"h":21162.5,"l":21161,"c":21161.5,"v":6.279}
{"ts":1667716860000,"o":21161.5,"h":21161.5,"l":21156,"c":21156.5,"v":26.43}
{"ts":1667716920000,"o":21156.5,"h":21158,"l":21156,"c":21157.5,"v":32.082}
{"ts":1667716980000,"o":21157.5,"h":21158,"l":21157.5,"c":21158,"v":15.528}
{"ts":1667717040000,"o":21158,"h":21158,"l":21156,"c":21156.5,"v":2.87}
{"ts":1667717100000,"o":21156.5,"h":21156.5,"l":21156,"c":21156.5,"v":4.387}
{"ts":1667717160000,"o":21156.5,"h":21156.5,"l":21143,"c":21146,"v":75.779}
{"ts":1667717220000,"o":21146,"h":21146.5,"l":21141,"c":21141.5,"v":141.736}
{"ts":1667717280000,"o":21141.5,"h":21141.5,"l":21140.5,"c":21140.5,"v":50.421}
{"ts":1667717340000,"o":21140.5,"h":21145.5,"l":21140.5,"c":21145,"v":56.913}
{"ts":1667717400000,"o":21145,"h":21148,"l":21145,"c":21148,"v":75.432}
{"ts":1667717460000,"o":21148,"h":21153.5,"l":21147.5,"c":21153,"v":46.855}
{"ts":1667717520000,"o":21153,"h":21155,"l":21153,"c":21154.5,"v":19.947}
{"ts":1667717580000,"o":21154.5,"h":21155,"l":21154.5,"c":21155,"v":40.774}
{"ts":1667717640000,"o":21155,"h":21155,"l":21154.5,"c":21154.5,"v":30.59}
{"ts":1667717700000,"o":21154.5,"h":21155,"l":21152,"c":21152.5,"v":15.947}
{"ts":1667717760000,"o":21152.5,"h":21152.5,"l":21152,"c":21152,"v":4.997}
{"ts":1667717820000,"o":21152,"h":21152.5,"l":21152,"c":21152,"v":17.993}
{"ts":1667717880000,"o":21152,"h":21155.5,"l":21149.5,"c":21152.5,"v":59.448}
{"ts":1667717940000,"o":21152.5,"h":21157,"l":21152.5,"c":21157,"v":23.534}
{"ts":1667718000000,"o":21157,"h":21166,"l":21157,"c":21166,"v":40.065}
{"ts":1667718060000,"o":21166,"h":21166,"l":21165.5,"c":21165.5,"v":6.716}
{"ts":1667718120000,"o":21165.5,"h":21166,"l":21165.5,"c":21166,"v":12.949}
{"ts":1667718180000,"o":21166,"h":21167,"l":21165.5,"c":21167,"v":19.908}
{"ts":1667718240000,"o":21167,"h":21172,"l":21166.5,"c":21172,"v":81.776}
{"ts":1667718300000,"o":21172,"h":21172,"l":21171.5,"c":21172,"v":16.969}
{"ts":1667718360000,"o":21172,"h":21172,"l":21165,"c":21165,"v":17.689}
{"ts":1667718420000,"o":21165,"h":21165.5,"l":21165,"c":21165.5,"v":11.321}
{"ts":1667718480000,"o":21165.5,"h":21165.5,"l":21160.5,"c":21161,"v":15.592}
{"ts":1667718540000,"o":21161,"h":21161,"l":21160.5,"c":21160.5,"v":19.939}
{"ts":1667718600000,"o":21160.5,"h":21167,"l":21160.5,"c":21166.5,"v":13.951}
{"ts":1667718660000,"o":21166.5,"h":21167,"l":21166.5,"c":21166.5,"v":3.685}
{"ts":1667718720000,"o":21166.5,"h":21167,"l":21166.5,"c":21167,"v":3.423}
{"ts":1667718780000,"o":21167,"h":21167,"l":21166.5,"c":21167,"v":4.229}
{"ts":1667718840000,"o":21167,"h":21167,"l":21166.5,"c":21166.5,"v":56.305}
{"ts":1667718900000,"o":21166.5,"h":21167,"l":21166.5,"c":21167,"v":5.872}
{"ts":1667718960000,"o":21167,"h":21167,"l":21164,"c":21164.5,"v":5.361}
{"ts":1667719020000,"o":21164.5,"h":21164.5,"l":21160,"c":21160.5,"v":94.702}
{"ts":1667719080000,"o":21160.5,"h":21160.5,"l":21160,"c":21160.5,"v":3.631}
{"ts":1667719140000,"o":21160.5,"h":21160.5,"l":21157,"c":21157.5,"v":8.296}
{"ts":1667719200000,"o":21157.5,"h":21157.5,"l":21157,"c":21157.5,"v":3.553}
{"ts":1667719260000,"o":21157.5,"h":21157.5,"l":21157,"c":21157.5,"v":30.689}
{"ts":1667719320000,"o":21157.5,"h":21157.5,"l":21157,"c":21157.5,"v":6.089}
{"ts":1667719380000,"o":21157.5,"h":21157.5,"l":21157,"c":21157.5,"v":1.899}
{"ts":1667719440000,"o":21157.5,"h":21159,"l":21153,"c":21159,"v":23.718}
{"ts":1667719500000,"o":21159,"h":21166,"l":21158.5,"c":21166,"v":32.972}
{"ts":1667719560000,"o":21166,"h":21168.5,"l":21166,"c":21168,"v":20.978}
{"ts":1667719620000,"o":21168,"h":21168.5,"l":21168,"c":21168.5,"v":7.199}
{"ts":1667719680000,"o":21168.5,"h":21172.5,"l":21168,"c":21172.5,"v":41.723}
{"ts":1667719740000,"o":21172.5,"h":21173.5,"l":21172,"c":21173.5,"v":18.233}
{"ts":1667719800000,"o":21173.5,"h":21182,"l":21173,"c":21182,"v":81.834}
{"ts":1667719860000,"o":21182,"h":21182,"l":21178.5,"c":21179,"v":48.505}
{"ts":1667719920000,"o":21179,"h":21179,"l":21178.5,"c":21179,"v":13.763}
{"ts":1667719980000,"o":21179,"h":21180,"l":21179,"c":21180,"v":46.622}
{"ts":1667720040000,"o":21180,"h":21180,"l":21179.5,"c":21179.5,"v":23.472}
{"ts":1667720100000,"o":21179.5,"h":21184,"l":21179.5,"c":21184,"v":83.241}
{"ts":1667720160000,"o":21184,"h":21184,"l":21183.5,"c":21184,"v":46.134}
{"ts":1667720220000,"o":21184,"h":21184,"l":21183.5,"c":21184,"v":6.719}
{"ts":1667720280000,"o":21184,"h":21184,"l":21183.5,"c":21184,"v":20.52}
{"ts":1667720340000,"o":21184,"h":21192.5,"l":21183.5,"c":21192.5,"v":106.658}
{"ts":1667720400000,"o":21192.5,"h":21193,"l":21192,"c":21193,"v":120.054}
{"ts":1667720460000,"o":21193,"h":21193,"l":21182.5,"c":21182.5,"v":41.896}
{"ts":1667720520000,"o":21182.5,"h":21183,"l":21182.5,"c":21183,"v":28.228}
{"ts":1667720580000,"o":21183,"h":21183,"l":21182.5,"c":21183,"v":14.348}
{"ts":1667720640000,"o":21183,"h":21183,"l":21182.5,"c":21182.5,"v":17.048}
{"ts":1667720700000,"o":21182.5,"h":21183,"l":21182.5,"c":21182.5,"v":22.793}
{"ts":1667720760000,"o":21182.5,"h":21183,"l":21182.5,"c":21182.5,"v":22.963}
{"ts":1667720820000,"o":21182.5,"h":21183,"l":21182.5,"c":21182.5,"v":30.883}
{"ts":1667720880000,"o":21182.5,"h":21190,"l":21182.5,"c":21189.5,"v":139.206}
{"ts":1667720940000,"o":21189.5,"h":21190,"l":21189,"c":21190,"v":9.578}
{"ts":1667721000000,"o":21190,"h":21190,"l":21189.5,"c":21190,"v":23.021}
{"ts":1667721060000,"o":21190,"h":21190,"l":21189.5,"c":21190,"v":16.704}
{"ts":1667721120000,"o":21190,"h":21190,"l":21189.5,"c":21190,"v":17.584}
{"ts":1667721180000,"o":21190,"h":21192.5,"l":21189.5,"c":21192.5,"v":99.028}
{"ts":1667721240000,"o":21192.5,"h":21192.5,"l":21192,"c":21192,"v":18.342}
{"ts":1667721300000,"o":21192,"h":21192.5,"l":21186,"c":21188,"v":64.041}
{"ts":1667721360000,"o":21188,"h":21188,"l":21185,"c":21185.5,"v":37.98}
{"ts":1667721420000,"o":21185.5,"h":21185.5,"l":21176,"c":21178.5,"v":143.429}
{"ts":1667721480000,"o":21178.5,"h":21186.5,"l":21178,"c":21186.5,"v":80.384}
{"ts":1667721540000,"o":21186.5,"h":21186.5,"l":21183.5,"c":21183.5,"v":24.716}
{"ts":1667721600000,"o":21183.5,"h":21184,"l":21183.5,"c":21183.5,"v":41.321}
{"ts":1667721660000,"o":21183.5,"h":21216,"l":21183.5,"c":21193,"v":792.314}
{"ts":1667721720000,"o":21193,"h":21193,"l":21189,"c":21189.5,"v":125.641}
{"ts":1667721780000,"o":21189.5,"h":21189.5,"l":21189,"c":21189.5,"v":25.427}
{"ts":1667721840000,"o":21189.5,"h":21189.5,"l":21189,"c":21189,"v":6.83}
{"ts":1667721900000,"o":21189,"h":21192,"l":21189,"c":21192,"v":55.876}
{"ts":1667721960000,"o":21192,"h":21192,"l":21191.5,"c":21191.5,"v":6.542}
{"ts":1667722020000,"o":21191.5,"h":21192,"l":21191.5,"c":21192,"v":8.702}
{"ts":1667722080000,"o":21192,"h":21192,"l":21186.5,"c":21187,"v":33.649}
{"ts":1667722140000,"o":21187,"h":21187,"l":21186.5,"c":21187,"v":16.575}
{"ts":1667722200000,"o":21187,"h":21187,"l":21186.5,"c":21186.5,"v":10.395}
{"ts":1667722260000,"o":21186.5,"h":21187,"l":21180,"c":21180.5,"v":30.463}
{"ts":1667722320000,"o":21180.5,"h":21180.5,"l":21170,"c":21170.5,"v":109.853}
{"ts":1667722380000,"o":21170.5,"h":21170.5,"l":21170,"c":21170.5,"v":61.688}
{"ts":1667722440000,"o":21170.5,"h":21183,"l":21170,"c":21182.5,"v":83.279}
{"ts":1667722500000,"o":21182.5,"h":21185,"l":21182.5,"c":21185,"v":41.235}
{"ts":1667722560000,"o":21185,"h":21185,"l":21184.5,"c":21185,"v":12.336}
{"ts":1667722620000,"o":21185,"h":21185,"l":21182,"c":21182,"v":16.802}
{"ts":1667722680000,"o":21182,"h":21182.5,"l":21178.5,"c":21178.5,"v":11.68}
{"ts":1667722740000,"o":21178.5,"h":21182.5,"l":21178.5,"c":21182,"v":24.494}
{"ts":1667722800000,"o":21182,"h":21182.5,"l":21174.5,"c":21181.5,"v":104.964}
{"ts":1667722860000,"o":21181.5,"h":21182,"l":21179.5,"c":21180,"v":16.131}
{"ts":1667722920000,"o":21180,"h":21180,"l":21176,"c":21176,"v":39.417}
{"ts":1667722980000,"o":21176,"h":21176.5,"l":21176,"c":21176.5,"v":28.566}
{"ts":1667723040000,"o":21176.5,"h":21178,"l":21176,"c":21177.5,"v":42.631}
{"ts":1667723100000,"o":21177.5,"h":21178,"l":21177.5,"c":21177.5,"v":9.665}
{"ts":1667723160000,"o":21177.5,"h":21178,"l":21177.5,"c":21178,"v":3.243}
{"ts":1667723220000,"o":21178,"h":21178,"l":21175,"c":21175.5,"v":21.334}
{"ts":1667723280000,"o":21175.5,"h":21175.5,"l":21175,"c":21175,"v":7.612}
{"ts":1667723340000,"o":21175,"h":21175.5,"l":21175,"c":21175,"v":5.716}
{"ts":1667723400000,"o":21175,"h":21175.5,"l":21175,"c":21175,"v":13.535}
{"ts":1667723460000,"o":21175,"h":21175.5,"l":21175,"c":21175.5,"v":23.27}
{"ts":1667723520000,"o":21175.5,"h":21175.5,"l":21175,"c":21175.5,"v":6.247}
{"ts":1667723580000,"o":21175.5,"h":21175.5,"l":21175,"c":21175.5,"v":6.732}
{"ts":1667723640000,"o":21175.5,"h":21175.5,"l":21175,"c":21175.5,"v":1.627}
{"ts":1667723700000,"o":21175.5,"h":21175.5,"l":21175,"c":21175.5,"v":10.861}
{"ts":1667723760000,"o":21175.5,"h":21184,"l":21175,"c":21183.5,"v":61.062}
{"ts":1667723820000,"o":21183.5,"h":21188,"l":21183.5,"c":21187.5,"v":18.2}
{"ts":1667723880000,"o":21187.5,"h":21192.5,"l":21187.5,"c":21192,"v":32.809}
{"ts":1667723940000,"o":21192,"h":21223,"l":21192,"c":21223,"v":277.381}
{"ts":1667724000000,"o":21223,"h":21223,"l":21211.5,"c":21211.5,"v":65.301}
{"ts":1667724060000,"o":21211.5,"h":21219,"l":21211.5,"c":21216.5,"v":76.909}
{"ts":1667724120000,"o":21216.5,"h":21248,"l":21216,"c":21244.5,"v":530.56}
{"ts":1667724180000,"o":21244.5,"h":21251.5,"l":21239.5,"c":21242,"v":247.387}
{"ts":1667724240000,"o":21242,"h":21260.5,"l":21242,"c":21260.5,"v":161.746}
{"ts":1667724300000,"o":21260.5,"h":21282.5,"l":21260,"c":21279,"v":406.213}
{"ts":1667724360000,"o":21279,"h":21300,"l":21267,"c":21272,"v":706.728}
{"ts":1667724420000,"o":21272,"h":21300.5,"l":21272,"c":21280,"v":691.627}
{"ts":1667724480000,"o":21280,"h":21300.5,"l":21273,"c":21294.5,"v":256.475}
{"ts":1667724540000,"o":21294.5,"h":21295,"l":21272,"c":21280.5,"v":144.921}
{"ts":1667724600000,"o":21280.5,"h":21280.5,"l":21267,"c":21267.5,"v":195.771}
{"ts":1667724660000,"o":21267.5,"h":21272,"l":21267,"c":21271,"v":47.388}
{"ts":1667724720000,"o":21271,"h":21278,"l":21271,"c":21271.5,"v":211.457}
{"ts":1667724780000,"o":21271.5,"h":21271.5,"l":21252.5,"c":21252.5,"v":108.738}
{"ts":1667724840000,"o":21252.5,"h":21257,"l":21252.5,"c":21257,"v":30.42}
{"ts":1667724900000,"o":21257,"h":21257,"l":21240.5,"c":21240.5,"v":79.389}
{"ts":1667724960000,"o":21240.5,"h":21241,"l":21235,"c":21235.5,"v":144.176}
{"ts":1667725020000,"o":21235.5,"h":21240,"l":21233,"c":21239.5,"v":123.504}
{"ts":1667725080000,"o":21239.5,"h":21239.5,"l":21234,"c":21234,"v":88.318}
{"ts":1667725140000,"o":21234,"h":21242.5,"l":21234,"c":21242,"v":41.333}
{"ts":1667725200000,"o":21242,"h":21248,"l":21242,"c":21248,"v":64.403}
{"ts":1667725260000,"o":21248,"h":21248,"l":21247.5,"c":21247.5,"v":20.495}
{"ts":1667725320000,"o":21247.5,"h":21248,"l":21247.5,"c":21247.5,"v":31.139}
{"ts":1667725380000,"o":21247.5,"h":21251.5,"l":21247.5,"c":21249.5,"v":22.983}
{"ts":1667725440000,"o":21249.5,"h":21249.5,"l":21247,"c":21247.5,"v":17.74}
{"ts":1667725500000,"o":21247.5,"h":21247.5,"l":21245.5,"c":21246.5,"v":18.228}
{"ts":1667725560000,"o":21246.5,"h":21246.5,"l":21246,"c":21246.5,"v":8.755}
{"ts":1667725620000,"o":21246.5,"h":21246.5,"l":21246,"c":21246,"v":16.804}
{"ts":1667725680000,"o":21246,"h":21246.5,"l":21246,"c":21246.5,"v":6.979}
{"ts":1667725740000,"o":21246.5,"h":21246.5,"l":21246,"c":21246,"v":48.948}
{"ts":1667725800000,"o":21246,"h":21249,"l":21246,"c":21248.5,"v":21.272}
{"ts":1667725860000,"o":21248.5,"h":21249,"l":21248.5,"c":21248.5,"v":13.758}
{"ts":1667725920000,"o":21248.5,"h":21249,"l":21248,"c":21248.5,"v":12.275}
{"ts":1667725980000,"o":21248.5,"h":21248.5,"l":21243,"c":21243,"v":11.276}
{"ts":1667726040000,"o":21243,"h":21243.5,"l":21242,"c":21242.5,"v":28.42}
{"ts":1667726100000,"o":21242.5,"h":21242.5,"l":21242,"c":21242.5,"v":12.945}
{"ts":1667726160000,"o":21242.5,"h":21242.5,"l":21242,"c":21242,"v":2.93}
{"ts":1667726220000,"o":21242,"h":21242.5,"l":21242,"c":21242,"v":6.399}
{"ts":1667726280000,"o":21242,"h":21255,"l":21242,"c":21254.5,"v":56.415}
{"ts":1667726340000,"o":21254.5,"h":21258,"l":21254.5,"c":21258,"v":21.436}
{"ts":1667726400000,"o":21258,"h":21267.5,"l":21257.5,"c":21267.5,"v":86.282}
{"ts":1667726460000,"o":21267.5,"h":21267.5,"l":21267,"c":21267.5,"v":13.459}
{"ts":1667726520000,"o":21267.5,"h":21267.5,"l":21265,"c":21265,"v":19.929}
{"ts":1667726580000,"o":21265,"h":21265.5,"l":21265,"c":21265,"v":18.591}
{"ts":1667726640000,"o":21265,"h":21265.5,"l":21265,"c":21265.5,"v":37.815}
{"ts":1667726700000,"o":21265.5,"h":21265.5,"l":21261,"c":21261,"v":32.95}
{"ts":1667726760000,"o":21261,"h":21261.5,"l":21261,"c":21261.5,"v":21.802}
{"ts":1667726820000,"o":21261.5,"h":21261.5,"l":21261,"c":21261.5,"v":12.885}
{"ts":1667726880000,"o":21261.5,"h":21261.5,"l":21261,"c":21261.5,"v":13.283}
{"ts":1667726940000,"o":21261.5,"h":21261.5,"l":21254.5,"c":21255,"v":15.102}
{"ts":1667727000000,"o":21255,"h":21255,"l":21254.5,"c":21254.5,"v":17.336}
{"ts":1667727060000,"o":21254.5,"h":21255,"l":21254.5,"c":21254.5,"v":33.242}
{"ts":1667727120000,"o":21254.5,"h":21255,"l":21254.5,"c":21254.5,"v":9.676}
{"ts":1667727180000,"o":21254.5,"h":21255,"l":21254.5,"c":21254.5,"v":3.346}
{"ts":1667727240000,"o":21254.5,"h":21266,"l":21254.5,"c":21265.5,"v":30.238}
{"ts":1667727300000,"o":21265.5,"h":21270,"l":21265.5,"c":21269.5,"v":24.633}
{"ts":1667727360000,"o":21269.5,"h":21277.5,"l":21269.5,"c":21277.5,"v":139.824}
{"ts":1667727420000,"o":21277.5,"h":21277.5,"l":21271,"c":21271.5,"v":88.775}
{"ts":1667727480000,"o":21271.5,"h":21276.5,"l":21271,"c":21276.5,"v":29.628}
{"ts":1667727540000,"o":21276.5,"h":21286,"l":21276,"c":21285,"v":77.568}
{"ts":1667727600000,"o":21285,"h":21285,"l":21275.5,"c":21275.5,"v":60.567}
{"ts":1667727660000,"o":21275.5,"h":21276,"l":21275.5,"c":21275.5,"v":36.623}
{"ts":1667727720000,"o":21275.5,"h":21276,"l":21271,"c":21271,"v":34.753}
{"ts":1667727780000,"o":21271,"h":21271,"l":21268.5,"c":21269,"v":25.604}
{"ts":1667727840000,"o":21269,"h":21269.5,"l":21265,"c":21269.5,"v":27.284}
{"ts":1667727900000,"o":21269.5,"h":21269.5,"l":21265.5,"c":21266,"v":23.555}
{"ts":1667727960000,"o":21266,"h":21266,"l":21256,"c":21256.5,"v":71.631}
{"ts":1667728020000,"o":21256.5,"h":21256.5,"l":21254.5,"c":21255,"v":75.233}
{"ts":1667728080000,"o":21255,"h":21255,"l":21254.5,"c":21255,"v":14.017}
{"ts":1667728140000,"o":21255,"h":21255,"l":21244,"c":21244.5,"v":84.739}
{"ts":1667728200000,"o":21244.5,"h":21244.5,"l":21231.5,"c":21239,"v":178.838}
{"ts":1667728260000,"o":21239,"h":21239,"l":21233.5,"c":21234,"v":52.952}
{"ts":1667728320000,"o":21234,"h":21234,"l":21233.5,"c":21233.5,"v":23.815}
{"ts":1667728380000,"o":21233.5,"h":21234,"l":21231.5,"c":21232,"v":21.996}
{"ts":1667728440000,"o":21232,"h":21234.5,"l":21228.5,"c":21234.5,"v":25.927}
{"ts":1667728500000,"o":21234.5,"h":21234.5,"l":21224,"c":21224.5,"v":32.022}
{"ts":1667728560000,"o":21224.5,"h":21224.5,"l":21224,"c":21224.5,"v":25.768}
{"ts":1667728620000,"o":21224.5,"h":21228,"l":21224,"c":21228,"v":18.658}
{"ts":1667728680000,"o":21228,"h":21228,"l":21227.5,"c":21227.5,"v":25.302}
{"ts":1667728740000,"o":21227.5,"h":21228,"l":21227.5,"c":21227.5,"v":21.93}
{"ts":1667728800000,"o":21227.5,"h":21228,"l":21227.5,"c":21227.5,"v":12.013}
{"ts":1667728860000,"o":21227.5,"h":21228,"l":21227.5,"c":21227.5,"v":4.561}
{"ts":1667728920000,"o":21227.5,"h":21228,"l":21227.5,"c":21228,"v":13.289}
{"ts":1667728980000,"o":21228,"h":21232,"l":21227.5,"c":21231.5,"v":26.268}
{"ts":1667729040000,"o":21231.5,"h":21235,"l":21231.5,"c":21234.5,"v":15.613}
{"ts":1667729100000,"o":21234.5,"h":21235,"l":21234.5,"c":21234.5,"v":7.482}
{"ts":1667729160000,"o":21234.5,"h":21235,"l":21234.5,"c":21234.5,"v":10.718}
{"ts":1667729220000,"o":21234.5,"h":21235,"l":21230,"c":21234.5,"v":79.028}
{"ts":1667729280000,"o":21234.5,"h":21235,"l":21234.5,"c":21234.5,"v":5.242}
{"ts":1667729340000,"o":21234.5,"h":21235,"l":21234.5,"c":21234.5,"v":3.874}
{"ts":1667729400000,"o":21234.5,"h":21235,"l":21234.5,"c":21234.5,"v":3.897}
{"ts":1667729460000,"o":21234.5,"h":21235,"l":21234.5,"c":21235,"v":15.704}
{"ts":1667729520000,"o":21235,"h":21235,"l":21232.5,"c":21233,"v":11.028}
{"ts":1667729580000,"o":21233,"h":21233,"l":21232.5,"c":21233,"v":6.479}
{"ts":1667729640000,"o":21233,"h":21233,"l":21232.5,"c":21232.5,"v":3.013}
{"ts":1667729700000,"o":21232.5,"h":21233,"l":21232.5,"c":21232.5,"v":5.886}
{"ts":1667729760000,"o":21232.5,"h":21233,"l":21232.5,"c":21232.5,"v":4.041}
{"ts":1667729820000,"o":21232.5,"h":21233,"l":21231,"c":21231.5,"v":9.881}
{"ts":1667729880000,"o":21231.5,"h":21233,"l":21230,"c":21232.5,"v":13.097}
{"ts":1667729940000,"o":21232.5,"h":21233,"l":21232,"c":21232,"v":10.317}
{"ts":1667730000000,"o":21232,"h":21240,"l":21232,"c":21239.5,"v":28.484}
{"ts":1667730060000,"o":21239.5,"h":21239.5,"l":21239,"c":21239.5,"v":6.181}
{"ts":1667730120000,"o":21239.5,"h":21239.5,"l":21239,"c":21239.5,"v":5.142}
{"ts":1667730180000,"o":21239.5,"h":21239.5,"l":21239,"c":21239.5,"v":4.127}
{"ts":1667730240000,"o":21239.5,"h":21239.5,"l":21239,"c":21239,"v":5.138}
{"ts":1667730300000,"o":21239,"h":21239.5,"l":21238,"c":21238.5,"v":8.646}
{"ts":1667730360000,"o":21238.5,"h":21238.5,"l":21238,"c":21238,"v":5.051}
{"ts":1667730420000,"o":21238,"h":21238.5,"l":21238,"c":21238,"v":5.313}
{"ts":1667730480000,"o":21238,"h":21238.5,"l":21238,"c":21238.5,"v":5.54}
{"ts":1667730540000,"o":21238.5,"h":21238.5,"l":21238,"c":21238,"v":3.339}
{"ts":1667730600000,"o":21238,"h":21238.5,"l":21238,"c":21238.5,"v":2.47}
{"ts":1667730660000,"o":21238.5,"h":21238.5,"l":21234,"c":21234,"v":52.867}
{"ts":1667730720000,"o":21234,"h":21234.5,"l":21234,"c":21234,"v":7.96}
{"ts":1667730780000,"o":21234,"h":21235.5,"l":21234,"c":21235,"v":3.823}
{"ts":1667730840000,"o":21235,"h":21235.5,"l":21235,"c":21235,"v":17.788}
{"ts":1667730900000,"o":21235,"h":21235.5,"l":21235,"c":21235,"v":10.807}
{"ts":1667730960000,"o":21235,"h":21243.5,"l":21235,"c":21243,"v":24.676}
{"ts":1667731020000,"o":21243,"h":21248,"l":21243,"c":21247.5,"v":26.755}
{"ts":1667731080000,"o":21247.5,"h":21255,"l":21247.5,"c":21254.5,"v":45.477}
{"ts":1667731140000,"o":21254.5,"h":21258,"l":21254.5,"c":21258,"v":19.862}
{"ts":1667731200000,"o":21258,"h":21258,"l":21251,"c":21251,"v":48.624}
{"ts":1667731260000,"o":21251,"h":21251,"l":21250.5,"c":21250.5,"v":4.359}
{"ts":1667731320000,"o":21250.5,"h":21251,"l":21250.5,"c":21250.5,"v":6.093}
{"ts":1667731380000,"o":21250.5,"h":21253,"l":21250.5,"c":21252.5,"v":13.63}
{"ts":1667731440000,"o":21252.5,"h":21253,"l":21252.5,"c":21253,"v":6.849}
{"ts":1667731500000,"o":21253,"h":21253,"l":21252.5,"c":21253,"v":11.289}
{"ts":1667731560000,"o":21253,"h":21253,"l":21252.5,"c":21252.5,"v":2.49}
{"ts":1667731620000,"o":21252.5,"h":21253,"l":21252.5,"c":21253,"v":4.575}
{"ts":1667731680000,"o":21253,"h":21253,"l":21252.5,"c":21252.5,"v":2.453}
{"ts":1667731740000,"o":21252.5,"h":21253,"l":21252.5,"c":21253,"v":22.376}
{"ts":1667731800000,"o":21253,"h":21253,"l":21252.5,"c":21252.5,"v":3.471}
{"ts":1667731860000,"o":21252.5,"h":21257,"l":21252.5,"c":21256.5,"v":10.302}
{"ts":1667731920000,"o":21256.5,"h":21262,"l":21256.5,"c":21261.5,"v":96.031}
{"ts":1667731980000,"o":21261.5,"h":21263.5,"l":21261.5,"c":21263.5,"v":17.963}
{"ts":1667732040000,"o":21263.5,"h":21264,"l":21263,"c":21263.5,"v":16.238}
{"ts":1667732100000,"o":21263.5,"h":21264,"l":21261,"c":21261.5,"v":15.105}
{"ts":1667732160000,"o":21261.5,"h":21261.5,"l":21261,"c":21261.5,"v":10.813}
{"ts":1667732220000,"o":21261.5,"h":21261.5,"l":21260,"c":21260.5,"v":14.141}
{"ts":1667732280000,"o":21260.5,"h":21260.5,"l":21246.5,"c":21247,"v":89.995}
{"ts":1667732340000,"o":21247,"h":21251.5,"l":21246.5,"c":21251,"v":30.778}
{"ts":1667732400000,"o":21251,"h":21252,"l":21251,"c":21251.5,"v":13.142}
{"ts":1667732460000,"o":21251.5,"h":21252,"l":21251.5,"c":21251.5,"v":3.188}
{"ts":1667732520000,"o":21251.5,"h":21252,"l":21251.5,"c":21252,"v":3.975}
{"ts":1667732580000,"o":21252,"h":21252,"l":21251.5,"c":21251.5,"v":10.379}
{"ts":1667732640000,"o":21251.5,"h":21252,"l":21251.5,"c":21252,"v":4.306}
{"ts":1667732700000,"o":21252,"h":21252,"l":21251.5,"c":21252,"v":10.525}
{"ts":1667732760000,"o":21252,"h":21252,"l":21251.5,"c":21251.5,"v":14.964}
{"ts":1667732820000,"o":21251.5,"h":21252,"l":21251.5,"c":21251.5,"v":23.507}
{"ts":1667732880000,"o":21251.5,"h":21252,"l":21251.5,"c":21251.5,"v":25.526}
{"ts":1667732940000,"o":21251.5,"h":21252,"l":21251.5,"c":21251.5,"v":1.089}
{"ts":1667733000000,"o":21251.5,"h":21253.5,"l":21251.5,"c":21253.5,"v":22.031}
{"ts":1667733060000,"o":21253.5,"h":21253.5,"l":21253,"c":21253,"v":4.887}
{"ts":1667733120000,"o":21253,"h":21253.5,"l":21253,"c":21253,"v":6.739}
{"ts":1667733180000,"o":21253,"h":21260,"l":21253,"c":21259.5,"v":12.512}
{"ts":1667733240000,"o":21259.5,"h":21260,"l":21259.5,"c":21260,"v":11.423}
{"ts":1667733300000,"o":21260,"h":21260,"l":21259,"c":21259,"v":12.393}
{"ts":1667733360000,"o":21259,"h":21259,"l":21233,"c":21234,"v":52.574}
{"ts":1667733420000,"o":21234,"h":21236,"l":21215,"c":21215,"v":105.061}
{"ts":1667733480000,"o":21215,"h":21215.5,"l":21197,"c":21200.5,"v":280.212}
{"ts":1667733540000,"o":21200.5,"h":21209,"l":21200,"c":21209,"v":75.905}
{"ts":1667733600000,"o":21209,"h":21221,"l":21208.5,"c":21221,"v":92.453}
{"ts":1667733660000,"o":21221,"h":21221,"l":21210,"c":21212.5,"v":38.062}
{"ts":1667733720000,"o":21212.5,"h":21214,"l":21210,"c":21214,"v":34.331}
{"ts":1667733780000,"o":21214,"h":21214,"l":21213.5,"c":21214,"v":6.125}
{"ts":1667733840000,"o":21214,"h":21214,"l":21213.5,"c":21214,"v":6.444}
{"ts":1667733900000,"o":21214,"h":21214,"l":21203.5,"c":21203.5,"v":26.909}
{"ts":1667733960000,"o":21203.5,"h":21204,"l":21180,"c":21195,"v":375.626}
{"ts":1667734020000,"o":21195,"h":21209,"l":21194.5,"c":21208.5,"v":54.052}
{"ts":1667734080000,"o":21208.5,"h":21209,"l":21208.5,"c":21208.5,"v":16.841}
{"ts":1667734140000,"o":21208.5,"h":21218,"l":21208.5,"c":21218,"v":43.799}
{"ts":1667734200000,"o":21218,"h":21218,"l":21204.5,"c":21204.5,"v":27.023}
{"ts":1667734260000,"o":21204.5,"h":21204.5,"l":21180,"c":21192,"v":111.74}
{"ts":1667734320000,"o":21192,"h":21192.5,"l":21167,"c":21187,"v":277.489}
{"ts":1667734380000,"o":21187,"h":21192,"l":21183,"c":21183.5,"v":32.858}
{"ts":1667734440000,"o":21183.5,"h":21195,"l":21183.5,"c":21195,"v":50.043}
{"ts":1667734500000,"o":21195,"h":21208,"l":21195,"c":21204.5,"v":115.953}
{"ts":1667734560000,"o":21204.5,"h":21205,"l":21204,"c":21205,"v":20.6}
{"ts":1667734620000,"o":21205,"h":21208.5,"l":21204.5,"c":21208.5,"v":9.203}
{"ts":1667734680000,"o":21208.5,"h":21216,"l":21208,"c":21216,"v":68.43}
{"ts":1667734740000,"o":21216,"h":21220,"l":21216,"c":21220,"v":51.622}
{"ts":1667734800000,"o":21220,"h":21220.5,"l":21219.5,"c":21220.5,"v":18.972}
{"ts":1667734860000,"o":21220.5,"h":21223.5,"l":21220,"c":21223,"v":39.427}
{"ts":1667734920000,"o":21223,"h":21223.5,"l":21219,"c":21221.5,"v":34.15}
{"ts":1667734980000,"o":21221.5,"h":21223.5,"l":21221,"c":21223.5,"v":13.127}
{"ts":1667735040000,"o":21223.5,"h":21225,"l":21223.5,"c":21225,"v":19.906}
{"ts":1667735100000,"o":21225,"h":21225,"l":21216.5,"c":21221.5,"v":34.348}
{"ts":1667735160000,"o":21221.5,"h":21228,"l":21221.5,"c":21228,"v":89.946}
{"ts":1667735220000,"o":21228,"h":21233,"l":21227.5,"c":21233,"v":48.448}
{"ts":1667735280000,"o":21233,"h":21238,"l":21232.5,"c":21238,"v":92.502}
{"ts":1667735340000,"o":21238,"h":21250.5,"l":21236.5,"c":21237,"v":206.806}
{"ts":1667735400000,"o":21237,"h":21250,"l":21236.5,"c":21249.5,"v":122.317}
{"ts":1667735460000,"o":21249.5,"h":21250,"l":21247,"c":21248.5,"v":41.758}
{"ts":1667735520000,"o":21248.5,"h":21249,"l":21247.5,"c":21247.5,"v":62.789}
{"ts":1667735580000,"o":21247.5,"h":21248,"l":21247.5,"c":21248,"v":15.308}
{"ts":1667735640000,"o":21248,"h":21248,"l":21241.5,"c":21241.5,"v":56.921}
{"ts":1667735700000,"o":21241.5,"h":21242,"l":21241.5,"c":21242,"v":7.925}
{"ts":1667735760000,"o":21242,"h":21242,"l":21241.5,"c":21241.5,"v":9.332}
{"ts":1667735820000,"o":21241.5,"h":21245.5,"l":21241.5,"c":21245,"v":16.759}
{"ts":1667735880000,"o":21245,"h":21245.5,"l":21241.5,"c":21241.5,"v":26.47}
{"ts":1667735940000,"o":21241.5,"h":21242,"l":21241.5,"c":21241.5,"v":13.181}
{"ts":1667736000000,"o":21241.5,"h":21243,"l":21241.5,"c":21242.5,"v":20.081}
{"ts":1667736060000,"o":21242.5,"h":21246.5,"l":21242.5,"c":21246,"v":39.678}
{"ts":1667736120000,"o":21246,"h":21246.5,"l":21246,"c":21246.5,"v":15.561}
{"ts":1667736180000,"o":21246.5,"h":21246.5,"l":21240,"c":21240.5,"v":30.904}
{"ts":1667736240000,"o":21240.5,"h":21240.5,"l":21234,"c":21234.5,"v":30.835}
{"ts":1667736300000,"o":21234.5,"h":21234.5,"l":21234,"c":21234,"v":12.261}
{"ts":1667736360000,"o":21234,"h":21242,"l":21234,"c":21241.5,"v":27.583}
{"ts":1667736420000,"o":21241.5,"h":21247,"l":21241.5,"c":21246.5,"v":28.066}
{"ts":1667736480000,"o":21246.5,"h":21250,"l":21246.5,"c":21249.5,"v":19.836}
{"ts":1667736540000,"o":21249.5,"h":21258,"l":21249.5,"c":21258,"v":132.703}
{"ts":1667736600000,"o":21258,"h":21258,"l":21250.5,"c":21251.5,"v":68.343}
{"ts":1667736660000,"o":21251.5,"h":21252,"l":21251.5,"c":21251.5,"v":10.244}
{"ts":1667736720000,"o":21251.5,"h":21252,"l":21251.5,"c":21251.5,"v":13.802}
{"ts":1667736780000,"o":21251.5,"h":21256,"l":21251.5,"c":21255.5,"v":27.365}
{"ts":1667736840000,"o":21255.5,"h":21256,"l":21255.5,"c":21255.5,"v":22.023}
{"ts":1667736900000,"o":21255.5,"h":21256,"l":21255.5,"c":21255.5,"v":20.141}
{"ts":1667736960000,"o":21255.5,"h":21256,"l":21248,"c":21248,"v":45.734}
{"ts":1667737020000,"o":21248,"h":21253.5,"l":21248,"c":21253,"v":19.98}
{"ts":1667737080000,"o":21253,"h":21255.5,"l":21247,"c":21247,"v":37.828}
{"ts":1667737140000,"o":21247,"h":21247.5,"l":21247,"c":21247.5,"v":5.317}
{"ts":1667737200000,"o":21247.5,"h":21247.5,"l":21242.5,"c":21243,"v":14.089}
{"ts":1667737260000,"o":21243,"h":21243,"l":21241.5,"c":21242,"v":8.809}
{"ts":1667737320000,"o":21242,"h":21242,"l":21241.5,"c":21241.5,"v":28.609}
{"ts":1667737380000,"o":21241.5,"h":21242,"l":21240.5,"c":21240.5,"v":14.214}
{"ts":1667737440000,"o":21240.5,"h":21241,"l":21240.5,"c":21241,"v":5.22}
{"ts":1667737500000,"o":21241,"h":21241,"l":21238,"c":21238.5,"v":13.817}
{"ts":1667737560000,"o":21238.5,"h":21238.5,"l":21235,"c":21235.5,"v":31.028}
{"ts":1667737620000,"o":21235.5,"h":21235.5,"l":21235,"c":21235,"v":10.695}
{"ts":1667737680000,"o":21235,"h":21235.5,"l":21230,"c":21230.5,"v":123.129}
{"ts":1667737740000,"o":21230.5,"h":21230.5,"l":21230,"c":21230,"v":17.817}
{"ts":1667737800000,"o":21230,"h":21230.5,"l":21227.5,"c":21228,"v":15.513}
{"ts":1667737860000,"o":21228,"h":21228,"l":21222,"c":21222.5,"v":30.958}
{"ts":1667737920000,"o":21222.5,"h":21223.5,"l":21222,"c":21223.5,"v":48.113}
{"ts":1667737980000,"o":21223.5,"h":21223.5,"l":21219,"c":21219.5,"v":32.733}
{"ts":1667738040000,"o":21219.5,"h":21220.5,"l":21219,"c":21220,"v":20.361}
{"ts":1667738100000,"o":21220,"h":21220.5,"l":21216.5,"c":21217,"v":37.203}
{"ts":1667738160000,"o":21217,"h":21217,"l":21216.5,"c":21216.5,"v":19.697}
{"ts":1667738220000,"o":21216.5,"h":21222.5,"l":21216.5,"c":21222.5,"v":29.676}
{"ts":1667738280000,"o":21222.5,"h":21222.5,"l":21222,"c":21222.5,"v":2.66}
{"ts":1667738340000,"o":21222.5,"h":21222.5,"l":21220,"c":21220,"v":32.714}
{"ts":1667738400000,"o":21220,"h":21220.5,"l":21215,"c":21215.5,"v":29.176}
{"ts":1667738460000,"o":21215.5,"h":21218.5,"l":21215.5,"c":21218,"v":21.808}
{"ts":1667738520000,"o":21218,"h":21218.5,"l":21216,"c":21216,"v":40.006}
{"ts":1667738580000,"o":21216,"h":21218.5,"l":21216,"c":21218,"v":9.553}
{"ts":1667738640000,"o":21218,"h":21221,"l":21218,"c":21221,"v":8.657}
{"ts":1667738700000,"o":21221,"h":21221,"l":21220.5,"c":21221,"v":11.435}
{"ts":1667738760000,"o":21221,"h":21221,"l":21220.5,"c":21221,"v":25.067}
{"ts":1667738820000,"o":21221,"h":21221,"l":21220.5,"c":21221,"v":2.373}
{"ts":1667738880000,"o":21221,"h":21221,"l":21220,"c":21220.5,"v":14.692}
{"ts":1667738940000,"o":21220.5,"h":21220.5,"l":21217.5,"c":21218,"v":24.569}
{"ts":1667739000000,"o":21218,"h":21218,"l":21217.5,"c":21218,"v":2.886}
{"ts":1667739060000,"o":21218,"h":21218,"l":21217.5,"c":21218,"v":7.91}
{"ts":1667739120000,"o":21218,"h":21218,"l":21216,"c":21216.5,"v":7.832}
{"ts":1667739180000,"o":21216.5,"h":21216.5,"l":21214,"c":21214.5,"v":20.118}
{"ts":1667739240000,"o":21214.5,"h":21214.5,"l":21209.5,"c":21209.5,"v":51.402}
{"ts":1667739300000,"o":21209.5,"h":21210,"l":21209.5,"c":21210,"v":15.512}
{"ts":1667739360000,"o":21210,"h":21210,"l":21209.5,"c":21209.5,"v":23.243}
{"ts":1667739420000,"o":21209.5,"h":21221,"l":21209.5,"c":21220,"v":59.586}
{"ts":1667739480000,"o":21220,"h":21220.5,"l":21220,"c":21220.5,"v":11.915}
{"ts":1667739540000,"o":21220.5,"h":21220.5,"l":21220,"c":21220,"v":4.04}
{"ts":1667739600000,"o":21220,"h":21220.5,"l":21220,"c":21220.5,"v":25.086}
{"ts":1667739660000,"o":21220.5,"h":21220.5,"l":21220,"c":21220,"v":14.237}
{"ts":1667739720000,"o":21220,"h":21232,"l":21220,"c":21231.5,"v":37.965}
{"ts":1667739780000,"o":21231.5,"h":21234,"l":21231.5,"c":21234,"v":27.361}
{"ts":1667739840000,"o":21234,"h":21235.5,"l":21233.5,"c":21235.5,"v":34.403}
{"ts":1667739900000,"o":21235.5,"h":21235.5,"l":21231,"c":21231.5,"v":29.347}
{"ts":1667739960000,"o":21231.5,"h":21231.5,"l":21231,"c":21231,"v":22.041}
{"ts":1667740020000,"o":21231,"h":21231.5,"l":21231,"c":21231,"v":8.17}
{"ts":1667740080000,"o":21231,"h":21236,"l":21212.5,"c":21213,"v":161.098}
{"ts":1667740140000,"o":21213,"h":21213,"l":21203,"c":21203.5,"v":74.506}
{"ts":1667740200000,"o":21203.5,"h":21203.5,"l":21202.5,"c":21203,"v":26.15}
{"ts":1667740260000,"o":21203,"h":21207,"l":21201.5,"c":21202,"v":47.419}
{"ts":1667740320000,"o":21202,"h":21205.5,"l":21201.5,"c":21205,"v":22.558}
{"ts":1667740380000,"o":21205,"h":21205.5,"l":21205,"c":21205,"v":10.644}
{"ts":1667740440000,"o":21205,"h":21214,"l":21205,"c":21214,"v":24.14}
{"ts":1667740500000,"o":21214,"h":21214,"l":21213.5,"c":21214,"v":5.457}
{"ts":1667740560000,"o":21214,"h":21214.5,"l":21213.5,"c":21214,"v":12.5}
{"ts":1667740620000,"o":21214,"h":21221.5,"l":21214,"c":21221.5,"v":13.751}
{"ts":1667740680000,"o":21221.5,"h":21221.5,"l":21221,"c":21221.5,"v":17.599}
{"ts":1667740740000,"o":21221.5,"h":21221.5,"l":21221,"c":21221.5,"v":6.13}
{"ts":1667740800000,"o":21221.5,"h":21221.5,"l":21215.5,"c":21221.5,"v":43.251}
{"ts":1667740860000,"o":21221.5,"h":21222.5,"l":21221,"c":21222,"v":12.726}
{"ts":1667740920000,"o":21222,"h":21222.5,"l":21222,"c":21222,"v":16.348}
{"ts":1667740980000,"o":21222,"h":21222.5,"l":21222,"c":21222,"v":6.22}
{"ts":1667741040000,"o":21222,"h":21222.5,"l":21222,"c":21222.5,"v":14.617}
{"ts":1667741100000,"o":21222.5,"h":21222.5,"l":21222,"c":21222,"v":6.728}
{"ts":1667741160000,"o":21222,"h":21222.5,"l":21211.5,"c":21211.5,"v":11.587}
{"ts":1667741220000,"o":21211.5,"h":21214,"l":21211.5,"c":21213.5,"v":9.636}
{"ts":1667741280000,"o":21213.5,"h":21214,"l":21213.5,"c":21213.5,"v":6.818}
{"ts":1667741340000,"o":21213.5,"h":21214,"l":21213.5,"c":21213.5,"v":16.051}
{"ts":1667741400000,"o":21213.5,"h":21214,"l":21213.5,"c":21214,"v":6.671}
{"ts":1667741460000,"o":21214,"h":21214,"l":21207.5,"c":21207.5,"v":37.532}
{"ts":1667741520000,"o":21207.5,"h":21209.5,"l":21207.5,"c":21209,"v":24.43}
{"ts":1667741580000,"o":21209,"h":21216.5,"l":21209,"c":21216.5,"v":32.521}
{"ts":1667741640000,"o":21216.5,"h":21216.5,"l":21216,"c":21216,"v":14.91}
{"ts":1667741700000,"o":21216,"h":21218.5,"l":21216,"c":21218,"v":10.513}
{"ts":1667741760000,"o":21218,"h":21218.5,"l":21218,"c":21218.5,"v":8.966}
{"ts":1667741820000,"o":21218.5,"h":21218.5,"l":21218,"c":21218,"v":2.526}
{"ts":1667741880000,"o":21218,"h":21220,"l":21218,"c":21219.5,"v":5.836}
{"ts":1667741940000,"o":21219.5,"h":21224.5,"l":21219.5,"c":21224,"v":61.872}
{"ts":1667742000000,"o":21224,"h":21224.5,"l":21224,"c":21224,"v":68.292}
{"ts":1667742060000,"o":21224,"h":21224.5,"l":21224,"c":21224.5,"v":8.532}
{"ts":1667742120000,"o":21224.5,"h":21224.5,"l":21224,"c":21224,"v":7.025}
{"ts":1667742180000,"o":21224,"h":21226.5,"l":21224,"c":21226,"v":12.198}
{"ts":1667742240000,"o":21226,"h":21226.5,"l":21226,"c":21226.5,"v":3.556}
{"ts":1667742300000,"o":21226.5,"h":21226.5,"l":21218,"c":21218.5,"v":31.048}
{"ts":1667742360000,"o":21218.5,"h":21218.5,"l":21215,"c":21215.5,"v":13.203}
{"ts":1667742420000,"o":21215.5,"h":21215.5,"l":21213,"c":21213,"v":7.268}
{"ts":1667742480000,"o":21213,"h":21218.5,"l":21213,"c":21218.5,"v":35.823}
{"ts":1667742540000,"o":21218.5,"h":21218.5,"l":21213.5,"c":21213.5,"v":15.951}
{"ts":1667742600000,"o":21213.5,"h":21214,"l":21213.5,"c":21213.5,"v":1.652}
{"ts":1667742660000,"o":21213.5,"h":21214,"l":21213.5,"c":21214,"v":3.9}
{"ts":1667742720000,"o":21214,"h":21214,"l":21208,"c":21208.5,"v":10.989}
{"ts":1667742780000,"o":21208.5,"h":21208.5,"l":21207,"c":21207,"v":34.947}
{"ts":1667742840000,"o":21207,"h":21207.5,"l":21207,"c":21207,"v":13.989}
{"ts":1667742900000,"o":21207,"h":21207.5,"l":21207,"c":21207,"v":8.574}
{"ts":1667742960000,"o":21207,"h":21211.5,"l":21207,"c":21211,"v":29.363}
{"ts":1667743020000,"o":21211,"h":21211.5,"l":21211,"c":21211.5,"v":4.251}
{"ts":1667743080000,"o":21211.5,"h":21211.5,"l":21209.5,"c":21210,"v":13.442}
{"ts":1667743140000,"o":21210,"h":21210,"l":21209.5,"c":21209.5,"v":1.661}
{"ts":1667743200000,"o":21209.5,"h":21210,"l":21206,"c":21206,"v":12.325}
{"ts":1667743260000,"o":21206,"h":21206.5,"l":21206,"c":21206.5,"v":10.609}
{"ts":1667743320000,"o":21206.5,"h":21206.5,"l":21206,"c":21206.5,"v":4.163}
{"ts":1667743380000,"o":21206.5,"h":21206.5,"l":21206,"c":21206.5,"v":14.501}
{"ts":1667743440000,"o":21206.5,"h":21206.5,"l":21202.5,"c":21203,"v":25.493}
{"ts":1667743500000,"o":21203,"h":21203,"l":21202,"c":21202.5,"v":24.053}
{"ts":1667743560000,"o":21202.5,"h":21202.5,"l":21202,"c":21202,"v":1.071}
{"ts":1667743620000,"o":21202,"h":21202.5,"l":21202,"c":21202.5,"v":4.443}
{"ts":1667743680000,"o":21202.5,"h":21202.5,"l":21202,"c":21202.5,"v":37.034}
{"ts":1667743740000,"o":21202.5,"h":21202.5,"l":21190,"c":21190.5,"v":108.676}
{"ts":1667743800000,"o":21190.5,"h":21190.5,"l":21182.5,"c":21183,"v":113.479}
{"ts":1667743860000,"o":21183,"h":21188,"l":21182.5,"c":21188,"v":97.213}
{"ts":1667743920000,"o":21188,"h":21193.5,"l":21187.5,"c":21193.5,"v":96.014}
{"ts":1667743980000,"o":21193.5,"h":21193.5,"l":21193,"c":21193.5,"v":16.356}
{"ts":1667744040000,"o":21193.5,"h":21193.5,"l":21193,"c":21193.5,"v":11.699}
{"ts":1667744100000,"o":21193.5,"h":21193.5,"l":21193,"c":21193,"v":20.645}
{"ts":1667744160000,"o":21193,"h":21194,"l":21193,"c":21193.5,"v":17.196}
{"ts":1667744220000,"o":21193.5,"h":21194.5,"l":21193.5,"c":21194.5,"v":22.406}
{"ts":1667744280000,"o":21194.5,"h":21212,"l":21194.5,"c":21212,"v":84.948}
{"ts":1667744340000,"o":21212,"h":21219,"l":21211.5,"c":21218.5,"v":175.688}
{"ts":1667744400000,"o":21218.5,"h":21219,"l":21213.5,"c":21214,"v":24.263}
{"ts":1667744460000,"o":21214,"h":21214,"l":21194,"c":21203.5,"v":73.393}
{"ts":1667744520000,"o":21203.5,"h":21204,"l":21203.5,"c":21203.5,"v":11.179}
{"ts":1667744580000,"o":21203.5,"h":21204,"l":21203.5,"c":21203.5,"v":6.72}
{"ts":1667744640000,"o":21203.5,"h":21204,"l":21203.5,"c":21203.5,"v":1.786}
{"ts":1667744700000,"o":21203.5,"h":21204,"l":21203.5,"c":21204,"v":3.144}
{"ts":1667744760000,"o":21204,"h":21204,"l":21203.5,"c":21204,"v":9.751}
{"ts":1667744820000,"o":21204,"h":21204,"l":21203.5,"c":21204,"v":3.562}
{"ts":1667744880000,"o":21204,"h":21204,"l":21203.5,"c":21204,"v":3.276}
{"ts":1667744940000,"o":21204,"h":21204,"l":21203.5,"c":21204,"v":5.095}
{"ts":1667745000000,"o":21204,"h":21204,"l":21196,"c":21196.5,"v":72.559}
{"ts":1667745060000,"o":21196.5,"h":21196.5,"l":21196,"c":21196.5,"v":18.347}
{"ts":1667745120000,"o":21196.5,"h":21200,"l":21195,"c":21199.5,"v":21.565}
{"ts":1667745180000,"o":21199.5,"h":21207,"l":21199.5,"c":21207,"v":18.898}
{"ts":1667745240000,"o":21207,"h":21220,"l":21206.5,"c":21219.5,"v":129.805}
{"ts":1667745300000,"o":21219.5,"h":21224.5,"l":21219.5,"c":21224.5,"v":140.12}
{"ts":1667745360000,"o":21224.5,"h":21225,"l":21224,"c":21224.5,"v":47.631}
{"ts":1667745420000,"o":21224.5,"h":21225,"l":21224.5,"c":21225,"v":60.114}
{"ts":1667745480000,"o":21225,"h":21225,"l":21213.5,"c":21213.5,"v":48.979}
{"ts":1667745540000,"o":21213.5,"h":21216.5,"l":21213.5,"c":21216,"v":13.638}
{"ts":1667745600000,"o":21216,"h":21222.5,"l":21216,"c":21222,"v":13.468}
{"ts":1667745660000,"o":21222,"h":21222.5,"l":21220,"c":21220,"v":9.27}
{"ts":1667745720000,"o":21220,"h":21220.5,"l":21220,"c":21220.5,"v":29.395}
{"ts":1667745780000,"o":21220.5,"h":21224.5,"l":21220,"c":21224,"v":20.924}
{"ts":1667745840000,"o":21224,"h":21230.5,"l":21224,"c":21230,"v":59.034}
{"ts":1667745900000,"o":21230,"h":21230.5,"l":21224,"c":21224.5,"v":13.72}
{"ts":1667745960000,"o":21224.5,"h":21224.5,"l":21224,"c":21224,"v":10.032}
{"ts":1667746020000,"o":21224,"h":21224.5,"l":21224,"c":21224.5,"v":7.25}
{"ts":1667746080000,"o":21224.5,"h":21246,"l":21224.5,"c":21246,"v":245.722}
{"ts":1667746140000,"o":21246,"h":21246,"l":21240,"c":21240.5,"v":32.071}
{"ts":1667746200000,"o":21240.5,"h":21240.5,"l":21224.5,"c":21225,"v":60.619}
{"ts":1667746260000,"o":21225,"h":21225,"l":21224.5,"c":21225,"v":6.216}
{"ts":1667746320000,"o":21225,"h":21225,"l":21224.5,"c":21225,"v":6.472}
{"ts":1667746380000,"o":21225,"h":21225,"l":21218.5,"c":21219,"v":40.74}
{"ts":1667746440000,"o":21219,"h":21219,"l":21218.5,"c":21219,"v":8.382}
{"ts":1667746500000,"o":21219,"h":21219,"l":21218.5,"c":21219,"v":50.378}
{"ts":1667746560000,"o":21219,"h":21219,"l":21218.5,"c":21218.5,"v":42.388}
{"ts":1667746620000,"o":21218.5,"h":21219,"l":21215,"c":21215.5,"v":23.261}
{"ts":1667746680000,"o":21215.5,"h":21215.5,"l":21215,"c":21215.5,"v":12.223}
{"ts":1667746740000,"o":21215.5,"h":21215.5,"l":21215,"c":21215,"v":13.268}
{"ts":1667746800000,"o":21215,"h":21217.5,"l":21215,"c":21217,"v":9.664}
{"ts":1667746860000,"o":21217,"h":21217.5,"l":21217,"c":21217,"v":3.923}
{"ts":1667746920000,"o":21217,"h":21224,"l":21217,"c":21224,"v":14.782}
{"ts":1667746980000,"o":21224,"h":21224,"l":21223.5,"c":21224,"v":4.045}
{"ts":1667747040000,"o":21224,"h":21230,"l":21223.5,"c":21229.5,"v":12.199}
{"ts":1667747100000,"o":21229.5,"h":21230,"l":21229.5,"c":21229.5,"v":15.371}
{"ts":1667747160000,"o":21229.5,"h":21230,"l":21225,"c":21225,"v":24.271}
{"ts":1667747220000,"o":21225,"h":21225.5,"l":21225,"c":21225.5,"v":8.134}
{"ts":1667747280000,"o":21225.5,"h":21227,"l":21225,"c":21226.5,"v":6.15}
{"ts":1667747340000,"o":21226.5,"h":21229,"l":21226.5,"c":21228.5,"v":19.722}
{"ts":1667747400000,"o":21228.5,"h":21229,"l":21228.5,"c":21228.5,"v":7.287}
{"ts":1667747460000,"o":21228.5,"h":21275,"l":21228.5,"c":21271.5,"v":512.063}
{"ts":1667747520000,"o":21271.5,"h":21278,"l":21261.5,"c":21272.5,"v":280.234}
{"ts":1667747580000,"o":21272.5,"h":21273,"l":21263,"c":21266,"v":190.105}
{"ts":1667747640000,"o":21266,"h":21272.5,"l":21266,"c":21267,"v":102.744}
{"ts":1667747700000,"o":21267,"h":21271.5,"l":21252,"c":21252,"v":208.431}
{"ts":1667747760000,"o":21252,"h":21254,"l":21245,"c":21245.5,"v":37.878}
{"ts":1667747820000,"o":21245.5,"h":21245.5,"l":21242.5,"c":21243,"v":54.35}
{"ts":1667747880000,"o":21243,"h":21253,"l":21242.5,"c":21252.5,"v":41.98}
{"ts":1667747940000,"o":21252.5,"h":21258.5,"l":21252.5,"c":21258.5,"v":19.926}
{"ts":1667748000000,"o":21258.5,"h":21258.5,"l":21258,"c":21258.5,"v":11.392}
{"ts":1667748060000,"o":21258.5,"h":21258.5,"l":21245,"c":21245,"v":59.733}
{"ts":1667748120000,"o":21245,"h":21249.5,"l":21245,"c":21249,"v":17.354}
{"ts":1667748180000,"o":21249,"h":21249.5,"l":21249,"c":21249,"v":6.969}
{"ts":1667748240000,"o":21249,"h":21249.5,"l":21249,"c":21249.5,"v":24.892}
{"ts":1667748300000,"o":21249.5,"h":21260,"l":21249,"c":21260,"v":70.869}
{"ts":1667748360000,"o":21260,"h":21260,"l":21259.5,"c":21259.5,"v":6.814}
{"ts":1667748420000,"o":21259.5,"h":21260,"l":21259.5,"c":21259.5,"v":8.777}
{"ts":1667748480000,"o":21259.5,"h":21260,"l":21259.5,"c":21259.5,"v":41.435}
{"ts":1667748540000,"o":21259.5,"h":21260,"l":21259.5,"c":21260,"v":8.898}
{"ts":1667748600000,"o":21260,"h":21260,"l":21259.5,"c":21260,"v":22.136}
{"ts":1667748660000,"o":21260,"h":21260,"l":21245.5,"c":21245.5,"v":28.158}
{"ts":1667748720000,"o":21245.5,"h":21252.5,"l":21245.5,"c":21252.5,"v":35.223}
{"ts":1667748780000,"o":21252.5,"h":21252.5,"l":21252,"c":21252,"v":16.901}
{"ts":1667748840000,"o":21252,"h":21252.5,"l":21252,"c":21252,"v":9.461}
{"ts":1667748900000,"o":21252,"h":21263.5,"l":21252,"c":21263,"v":97.297}
{"ts":1667748960000,"o":21263,"h":21271,"l":21263,"c":21270.5,"v":135.939}
{"ts":1667749020000,"o":21270.5,"h":21271,"l":21270.5,"c":21270.5,"v":74.902}
{"ts":1667749080000,"o":21270.5,"h":21275,"l":21270.5,"c":21270.5,"v":49.023}
{"ts":1667749140000,"o":21270.5,"h":21271,"l":21265,"c":21265.5,"v":30.754}
{"ts":1667749200000,"o":21265.5,"h":21265.5,"l":21265,"c":21265,"v":8.32}
{"ts":1667749260000,"o":21265,"h":21269,"l":21265,"c":21269,"v":16.034}
{"ts":1667749320000,"o":21269,"h":21269,"l":21268.5,"c":21268.5,"v":32.07}
{"ts":1667749380000,"o":21268.5,"h":21271,"l":21268.5,"c":21271,"v":37.25}
{"ts":1667749440000,"o":21271,"h":21271,"l":21268.5,"c":21269,"v":10.989}
{"ts":1667749500000,"o":21269,"h":21269,"l":21268.5,"c":21268.5,"v":15.071}
{"ts":1667749560000,"o":21268.5,"h":21269,"l":21268.5,"c":21268.5,"v":11.788}
{"ts":1667749620000,"o":21268.5,"h":21271.5,"l":21268.5,"c":21271.5,"v":86.088}
{"ts":1667749680000,"o":21271.5,"h":21274,"l":21271,"c":21273.5,"v":10.796}
{"ts":1667749740000,"o":21273.5,"h":21274,"l":21273.5,"c":21274,"v":101.369}
{"ts":1667749800000,"o":21274,"h":21274,"l":21263,"c":21263,"v":78.438}
{"ts":1667749860000,"o":21263,"h":21263.5,"l":21253,"c":21253,"v":75.601}
{"ts":1667749920000,"o":21253,"h":21253.5,"l":21246.5,"c":21246.5,"v":41.253}
{"ts":1667749980000,"o":21246.5,"h":21256.5,"l":21246.5,"c":21256,"v":49.017}
{"ts":1667750040000,"o":21256,"h":21263,"l":21256,"c":21263,"v":8.288}
{"ts":1667750100000,"o":21263,"h":21263,"l":21250,"c":21250,"v":31.783}
{"ts":1667750160000,"o":21250,"h":21250.5,"l":21246.5,"c":21246.5,"v":25.863}
{"ts":1667750220000,"o":21246.5,"h":21247,"l":21246.5,"c":21247,"v":13.625}
{"ts":1667750280000,"o":21247,"h":21247,"l":21235,"c":21240.5,"v":31.868}
{"ts":1667750340000,"o":21240.5,"h":21240.5,"l":21234,"c":21234.5,"v":37.6}
{"ts":1667750400000,"o":21234.5,"h":21234.5,"l":21225.5,"c":21226,"v":106.106}
{"ts":1667750460000,"o":21226,"h":21226,"l":21200,"c":21200,"v":369.225}
{"ts":1667750520000,"o":21200,"h":21202,"l":21176,"c":21176,"v":361.279}
{"ts":1667750580000,"o":21176,"h":21189.5,"l":21168.5,"c":21169.5,"v":284.718}
{"ts":1667750640000,"o":21169.5,"h":21186,"l":21155.5,"c":21186,"v":350.874}
{"ts":1667750700000,"o":21186,"h":21186,"l":21157.5,"c":21158,"v":124.407}
{"ts":1667750760000,"o":21158,"h":21177,"l":21138.5,"c":21177,"v":533.148}
{"ts":1667750820000,"o":21177,"h":21196,"l":21176.5,"c":21195.5,"v":197.133}
{"ts":1667750880000,"o":21195.5,"h":21218,"l":21195.5,"c":21208,"v":182.835}
{"ts":1667750940000,"o":21208,"h":21238,"l":21208,"c":21236,"v":205.803}
{"ts":1667751000000,"o":21236,"h":21236.5,"l":21220.5,"c":21232,"v":159.894}
{"ts":1667751060000,"o":21232,"h":21232,"l":21202,"c":21218.5,"v":111.142}
{"ts":1667751120000,"o":21218.5,"h":21218.5,"l":21205,"c":21205.5,"v":53.321}
{"ts":1667751180000,"o":21205.5,"h":21214,"l":21202.5,"c":21212,"v":39.658}
{"ts":1667751240000,"o":21212,"h":21212.5,"l":21205,"c":21205.5,"v":47.021}
{"ts":1667751300000,"o":21205.5,"h":21206,"l":21205,"c":21205.5,"v":36.09}
{"ts":1667751360000,"o":21205.5,"h":21225,"l":21205.5,"c":21224.5,"v":90.348}
{"ts":1667751420000,"o":21224.5,"h":21225,"l":21221,"c":21224,"v":32.37}
{"ts":1667751480000,"o":21224,"h":21224,"l":21218,"c":21219.5,"v":34.919}
{"ts":1667751540000,"o":21219.5,"h":21220,"l":21197,"c":21197.5,"v":114.532}
{"ts":1667751600000,"o":21197.5,"h":21200,"l":21194,"c":21194,"v":42.302}
{"ts":1667751660000,"o":21194,"h":21194.5,"l":21183,"c":21188.5,"v":47.147}
{"ts":1667751720000,"o":21188.5,"h":21208.5,"l":21188.5,"c":21208,"v":33.775}
{"ts":1667751780000,"o":21208,"h":21220,"l":21208,"c":21219.5,"v":44.817}
{"ts":1667751840000,"o":21219.5,"h":21224,"l":21214.5,"c":21215,"v":74.395}
{"ts":1667751900000,"o":21215,"h":21218.5,"l":21208.5,"c":21208.5,"v":45.694}
{"ts":1667751960000,"o":21208.5,"h":21220,"l":21208.5,"c":21219.5,"v":30.653}
{"ts":1667752020000,"o":21219.5,"h":21225,"l":21219.5,"c":21225,"v":34.576}
{"ts":1667752080000,"o":21225,"h":21225,"l":21224.5,"c":21225,"v":12.859}
{"ts":1667752140000,"o":21225,"h":21225,"l":21224.5,"c":21224.5,"v":32.016}
{"ts":1667752200000,"o":21224.5,"h":21225,"l":21220,"c":21224.5,"v":16.744}
{"ts":1667752260000,"o":21224.5,"h":21229,"l":21224.5,"c":21228.5,"v":33.547}
{"ts":1667752320000,"o":21228.5,"h":21235,"l":21228.5,"c":21235,"v":25.461}
{"ts":1667752380000,"o":21235,"h":21237.5,"l":21234.5,"c":21237,"v":46.716}
{"ts":1667752440000,"o":21237,"h":21250.5,"l":21237,"c":21250.5,"v":145.772}
{"ts":1667752500000,"o":21250.5,"h":21250.5,"l":21236.5,"c":21236.5,"v":65.176}
{"ts":1667752560000,"o":21236.5,"h":21241.5,"l":21236.5,"c":21240.5,"v":9.287}
{"ts":1667752620000,"o":21240.5,"h":21251,"l":21240.5,"c":21251,"v":140.582}
{"ts":1667752680000,"o":21251,"h":21252,"l":21242,"c":21246.5,"v":66.959}
{"ts":1667752740000,"o":21246.5,"h":21260,"l":21246.5,"c":21259.5,"v":100.579}
{"ts":1667752800000,"o":21259.5,"h":21262,"l":21255.5,"c":21261.5,"v":76.999}
{"ts":1667752860000,"o":21261.5,"h":21263.5,"l":21255,"c":21255,"v":53.21}
{"ts":1667752920000,"o":21255,"h":21255.5,"l":21246.5,"c":21246.5,"v":44.86}
{"ts":1667752980000,"o":21246.5,"h":21247,"l":21246.5,"c":21246.5,"v":39.303}
{"ts":1667753040000,"o":21246.5,"h":21247,"l":21246.5,"c":21246.5,"v":13.35}
{"ts":1667753100000,"o":21246.5,"h":21252,"l":21243.5,"c":21243.5,"v":33.761}
{"ts":1667753160000,"o":21243.5,"h":21244,"l":21229.5,"c":21235,"v":100.742}
{"ts":1667753220000,"o":21235,"h":21247.5,"l":21235,"c":21247.5,"v":14.532}
{"ts":1667753280000,"o":21247.5,"h":21250.5,"l":21247,"c":21250.5,"v":12.763}
{"ts":1667753340000,"o":21250.5,"h":21262.5,"l":21250.5,"c":21259.5,"v":95.428}
{"ts":1667753400000,"o":21259.5,"h":21260,"l":21250,"c":21250,"v":22.276}
{"ts":1667753460000,"o":21250,"h":21250.5,"l":21250,"c":21250,"v":13.672}
{"ts":1667753520000,"o":21250,"h":21250.5,"l":21243,"c":21248.5,"v":31.257}
{"ts":1667753580000,"o":21248.5,"h":21248.5,"l":21245.5,"c":21246.5,"v":12.051}
{"ts":1667753640000,"o":21246.5,"h":21247,"l":21243.5,"c":21243.5,"v":9.766}
{"ts":1667753700000,"o":21243.5,"h":21247,"l":21243.5,"c":21246.5,"v":16.279}
{"ts":1667753760000,"o":21246.5,"h":21248.5,"l":21246.5,"c":21248.5,"v":15.053}
{"ts":1667753820000,"o":21248.5,"h":21250,"l":21248,"c":21250,"v":9.514}
{"ts":1667753880000,"o":21250,"h":21250,"l":21246,"c":21246.5,"v":84.97}
{"ts":1667753940000,"o":21246.5,"h":21249,"l":21246,"c":21249,"v":9.085}
{"ts":1667754000000,"o":21249,"h":21249,"l":21242.5,"c":21243,"v":67.981}
{"ts":1667754060000,"o":21243,"h":21243,"l":21237,"c":21242.5,"v":73.699}
{"ts":1667754120000,"o":21242.5,"h":21243,"l":21240,"c":21240,"v":8.765}
{"ts":1667754180000,"o":21240,"h":21240.5,"l":21238.5,"c":21239,"v":15.601}
{"ts":1667754240000,"o":21239,"h":21239,"l":21233,"c":21233,"v":46.436}
{"ts":1667754300000,"o":21233,"h":21246,"l":21233,"c":21243.5,"v":102.604}
{"ts":1667754360000,"o":21243.5,"h":21247.5,"l":21243.5,"c":21247,"v":9.735}
{"ts":1667754420000,"o":21247,"h":21247.5,"l":21247,"c":21247.5,"v":10.701}
{"ts":1667754480000,"o":21247.5,"h":21252,"l":21247,"c":21252,"v":16.155}
{"ts":1667754540000,"o":21252,"h":21252,"l":21251.5,"c":21252,"v":11.345}
{"ts":1667754600000,"o":21252,"h":21252,"l":21251.5,"c":21251.5,"v":4.834}
{"ts":1667754660000,"o":21251.5,"h":21260,"l":21251.5,"c":21260,"v":16.858}
{"ts":1667754720000,"o":21260,"h":21267,"l":21259.5,"c":21266.5,"v":65.97}
{"ts":1667754780000,"o":21266.5,"h":21269,"l":21264.5,"c":21265,"v":117.314}
{"ts":1667754840000,"o":21265,"h":21265,"l":21264.5,"c":21264.5,"v":46.902}
{"ts":1667754900000,"o":21264.5,"h":21265,"l":21255.5,"c":21255.5,"v":30.936}
{"ts":1667754960000,"o":21255.5,"h":21255.5,"l":21255,"c":21255,"v":10.403}
{"ts":1667755020000,"o":21255,"h":21255.5,"l":21251.5,"c":21252,"v":41.202}
{"ts":1667755080000,"o":21252,"h":21252,"l":21245,"c":21245.5,"v":18.629}
{"ts":1667755140000,"o":21245.5,"h":21252.5,"l":21245,"c":21245,"v":74.46}
{"ts":1667755200000,"o":21245,"h":21245.5,"l":21236.5,"c":21243,"v":122.965}
{"ts":1667755260000,"o":21243,"h":21243,"l":21242.5,"c":21242.5,"v":6.375}
{"ts":1667755320000,"o":21242.5,"h":21249,"l":21242.5,"c":21248.5,"v":11.441}
{"ts":1667755380000,"o":21248.5,"h":21249,"l":21238,"c":21239.5,"v":37.548}
{"ts":1667755440000,"o":21239.5,"h":21240,"l":21239.5,"c":21240,"v":8.426}
{"ts":1667755500000,"o":21240,"h":21240,"l":21235,"c":21237.5,"v":34.383}
{"ts":1667755560000,"o":21237.5,"h":21243,"l":21236.5,"c":21236.5,"v":33.935}
{"ts":1667755620000,"o":21236.5,"h":21241.5,"l":21236,"c":21241.5,"v":6.339}
{"ts":1667755680000,"o":21241.5,"h":21241.5,"l":21238,"c":21238.5,"v":14.849}
{"ts":1667755740000,"o":21238.5,"h":21238.5,"l":21236.5,"c":21237,"v":9.574}
{"ts":1667755800000,"o":21237,"h":21237,"l":21236.5,"c":21236.5,"v":7.722}
{"ts":1667755860000,"o":21236.5,"h":21242,"l":21236.5,"c":21241.5,"v":16.337}
{"ts":1667755920000,"o":21241.5,"h":21250,"l":21241.5,"c":21250,"v":12.725}
{"ts":1667755980000,"o":21250,"h":21250,"l":21248.5,"c":21249,"v":43.734}
{"ts":1667756040000,"o":21249,"h":21249,"l":21245.5,"c":21246,"v":21.853}
{"ts":1667756100000,"o":21246,"h":21246,"l":21245.5,"c":21245.5,"v":2.595}
{"ts":1667756160000,"o":21245.5,"h":21246,"l":21245.5,"c":21245.5,"v":14.08}
{"ts":1667756220000,"o":21245.5,"h":21246,"l":21245.5,"c":21245.5,"v":8.754}
{"ts":1667756280000,"o":21245.5,"h":21246,"l":21245.5,"c":21245.5,"v":5.141}
{"ts":1667756340000,"o":21245.5,"h":21246,"l":21243.5,"c":21243.5,"v":14.182}
{"ts":1667756400000,"o":21243.5,"h":21243.5,"l":21240,"c":21240.5,"v":4.211}
{"ts":1667756460000,"o":21240.5,"h":21240.5,"l":21240,"c":21240.5,"v":8.381}
{"ts":1667756520000,"o":21240.5,"h":21240.5,"l":21239.5,"c":21239.5,"v":2.926}
{"ts":1667756580000,"o":21239.5,"h":21239.5,"l":21230,"c":21230.5,"v":47.592}
{"ts":1667756640000,"o":21230.5,"h":21230.5,"l":21221.5,"c":21221.5,"v":96.845}
{"ts":1667756700000,"o":21221.5,"h":21225,"l":21215.5,"c":21216,"v":41.72}
{"ts":1667756760000,"o":21216,"h":21216,"l":21211,"c":21211.5,"v":103.466}
{"ts":1667756820000,"o":21211.5,"h":21215,"l":21211,"c":21213.5,"v":47.99}
{"ts":1667756880000,"o":21213.5,"h":21218,"l":21210,"c":21218,"v":36.43}
{"ts":1667756940000,"o":21218,"h":21224,"l":21218,"c":21224,"v":20.977}
{"ts":1667757000000,"o":21224,"h":21229.5,"l":21223.5,"c":21229,"v":7.912}
{"ts":1667757060000,"o":21229,"h":21229.5,"l":21229,"c":21229.5,"v":12.856}
{"ts":1667757120000,"o":21229.5,"h":21229.5,"l":21229,"c":21229,"v":10.102}
{"ts":1667757180000,"o":21229,"h":21229.5,"l":21229,"c":21229.5,"v":4.713}
{"ts":1667757240000,"o":21229.5,"h":21229.5,"l":21229,"c":21229.5,"v":6.202}
{"ts":1667757300000,"o":21229.5,"h":21229.5,"l":21229,"c":21229,"v":1.719}
{"ts":1667757360000,"o":21229,"h":21237,"l":21229,"c":21236.5,"v":11.746}
{"ts":1667757420000,"o":21236.5,"h":21242,"l":21236.5,"c":21242,"v":14.573}
{"ts":1667757480000,"o":21242,"h":21242,"l":21241.5,"c":21242,"v":5.24}
{"ts":1667757540000,"o":21242,"h":21242,"l":21239.5,"c":21240,"v":11.872}
{"ts":1667757600000,"o":21240,"h":21240,"l":21231.5,"c":21232,"v":26.307}
{"ts":1667757660000,"o":21232,"h":21232,"l":21231.5,"c":21231.5,"v":7.555}
{"ts":1667757720000,"o":21231.5,"h":21232,"l":21231.5,"c":21231.5,"v":5.113}
{"ts":1667757780000,"o":21231.5,"h":21232,"l":21228.5,"c":21229,"v":36.625}
{"ts":1667757840000,"o":21229,"h":21229,"l":21220,"c":21223.5,"v":18.167}
{"ts":1667757900000,"o":21223.5,"h":21229,"l":21223.5,"c":21224,"v":39.696}
{"ts":1667757960000,"o":21224,"h":21230,"l":21223.5,"c":21230,"v":11.918}
{"ts":1667758020000,"o":21230,"h":21237,"l":21229.5,"c":21237,"v":34.295}
{"ts":1667758080000,"o":21237,"h":21237,"l":21236.5,"c":21237,"v":3.241}
{"ts":1667758140000,"o":21237,"h":21237,"l":21236.5,"c":21236.5,"v":2.431}
{"ts":1667758200000,"o":21236.5,"h":21237,"l":21230,"c":21230.5,"v":17.296}
{"ts":1667758260000,"o":21230.5,"h":21230.5,"l":21215,"c":21215.5,"v":22.56}
{"ts":1667758320000,"o":21215.5,"h":21215.5,"l":21215,"c":21215,"v":22.527}
{"ts":1667758380000,"o":21215,"h":21219.5,"l":21215,"c":21215,"v":28.405}
{"ts":1667758440000,"o":21215,"h":21215.5,"l":21215,"c":21215,"v":26.056}
{"ts":1667758500000,"o":21215,"h":21215.5,"l":21215,"c":21215.5,"v":8.129}
{"ts":1667758560000,"o":21215.5,"h":21215.5,"l":21198.5,"c":21208,"v":111.239}
{"ts":1667758620000,"o":21208,"h":21209.5,"l":21197,"c":21197.5,"v":86.041}
{"ts":1667758680000,"o":21197.5,"h":21214,"l":21191,"c":21214,"v":69.918}
{"ts":1667758740000,"o":21214,"h":21214.5,"l":21211,"c":21211,"v":23.708}
{"ts":1667758800000,"o":21211,"h":21214.5,"l":21211,"c":21214,"v":8.101}
{"ts":1667758860000,"o":21214,"h":21216.5,"l":21213.5,"c":21213.5,"v":30.115}
{"ts":1667758920000,"o":21213.5,"h":21213.5,"l":21210.5,"c":21210.5,"v":12.767}
{"ts":1667758980000,"o":21210.5,"h":21211,"l":21207,"c":21207,"v":25.25}
{"ts":1667759040000,"o":21207,"h":21207.5,"l":21202.5,"c":21202.5,"v":26.791}
{"ts":1667759100000,"o":21202.5,"h":21209,"l":21202.5,"c":21209,"v":17.869}
{"ts":1667759160000,"o":21209,"h":21209,"l":21200,"c":21207,"v":25.677}
{"ts":1667759220000,"o":21207,"h":21210,"l":21206.5,"c":21210,"v":7.651}
{"ts":1667759280000,"o":21210,"h":21214,"l":21209.5,"c":21213.5,"v":23.416}
{"ts":1667759340000,"o":21213.5,"h":21216,"l":21213.5,"c":21216,"v":17}
{"ts":1667759400000,"o":21216,"h":21216,"l":21203,"c":21203,"v":44.349}
{"ts":1667759460000,"o":21203,"h":21203.5,"l":21202.5,"c":21203,"v":19.69}
{"ts":1667759520000,"o":21203,"h":21203,"l":21196,"c":21196.5,"v":27.434}
{"ts":1667759580000,"o":21196.5,"h":21210,"l":21190,"c":21210,"v":105.737}
{"ts":1667759640000,"o":21210,"h":21217,"l":21209.5,"c":21216.5,"v":17.746}
{"ts":1667759700000,"o":21216.5,"h":21217,"l":21216,"c":21216.5,"v":9.095}
{"ts":1667759760000,"o":21216.5,"h":21216.5,"l":21214,"c":21214.5,"v":24.025}
{"ts":1667759820000,"o":21214.5,"h":21219.5,"l":21214,"c":21219,"v":45.788}
{"ts":1667759880000,"o":21219,"h":21219.5,"l":21219,"c":21219.5,"v":49.082}
{"ts":1667759940000,"o":21219.5,"h":21221,"l":21219,"c":21221,"v":11.1}
{"ts":1667760000000,"o":21221,"h":21221,"l":21206.5,"c":21207,"v":24.777}
{"ts":1667760060000,"o":21207,"h":21207,"l":21201.5,"c":21201.5,"v":14.647}
{"ts":1667760120000,"o":21201.5,"h":21205,"l":21201.5,"c":21204.5,"v":26.684}
{"ts":1667760180000,"o":21204.5,"h":21205,"l":21201.5,"c":21202,"v":27.135}
{"ts":1667760240000,"o":21202,"h":21202,"l":21191.5,"c":21196,"v":44.174}
{"ts":1667760300000,"o":21196,"h":21198,"l":21191.5,"c":21191.5,"v":38.577}
{"ts":1667760360000,"o":21191.5,"h":21196.5,"l":21191.5,"c":21196.5,"v":76.048}
{"ts":1667760420000,"o":21196.5,"h":21200,"l":21196,"c":21199.5,"v":15.094}
{"ts":1667760480000,"o":21199.5,"h":21203.5,"l":21199.5,"c":21203.5,"v":7.654}
{"ts":1667760540000,"o":21203.5,"h":21204.5,"l":21203,"c":21204.5,"v":3.692}
{"ts":1667760600000,"o":21204.5,"h":21204.5,"l":21204,"c":21204.5,"v":24.151}
{"ts":1667760660000,"o":21204.5,"h":21204.5,"l":21204,"c":21204.5,"v":10.91}
{"ts":1667760720000,"o":21204.5,"h":21204.5,"l":21204,"c":21204,"v":4.275}
{"ts":1667760780000,"o":21204,"h":21204.5,"l":21204,"c":21204,"v":35.087}
{"ts":1667760840000,"o":21204,"h":21204.5,"l":21204,"c":21204.5,"v":18.005}
{"ts":1667760900000,"o":21204.5,"h":21212,"l":21204,"c":21211.5,"v":21.016}
{"ts":1667760960000,"o":21211.5,"h":21219,"l":21211.5,"c":21218.5,"v":21.563}
{"ts":1667761020000,"o":21218.5,"h":21219,"l":21218.5,"c":21219,"v":47.842}
{"ts":1667761080000,"o":21219,"h":21219,"l":21216.5,"c":21217,"v":76.855}
{"ts":1667761140000,"o":21217,"h":21217,"l":21209,"c":21209,"v":21.792}
{"ts":1667761200000,"o":21209,"h":21209.5,"l":21209,"c":21209,"v":2.042}
{"ts":1667761260000,"o":21209,"h":21213,"l":21209,"c":21212.5,"v":49.879}
{"ts":1667761320000,"o":21212.5,"h":21213,"l":21210.5,"c":21211,"v":5.138}
{"ts":1667761380000,"o":21211,"h":21211.5,"l":21210.5,"c":21211,"v":8.283}
{"ts":1667761440000,"o":21211,"h":21217,"l":21211,"c":21216.5,"v":4.713}
{"ts":1667761500000,"o":21216.5,"h":21217,"l":21216.5,"c":21216.5,"v":1.902}
{"ts":1667761560000,"o":21216.5,"h":21227,"l":21216.5,"c":21219,"v":44.617}
{"ts":1667761620000,"o":21219,"h":21219,"l":21214.5,"c":21214.5,"v":17.613}
{"ts":1667761680000,"o":21214.5,"h":21215,"l":21210,"c":21210.5,"v":8.584}
{"ts":1667761740000,"o":21210.5,"h":21210.5,"l":21205,"c":21205.5,"v":24.31}
{"ts":1667761800000,"o":21205.5,"h":21205.5,"l":21205,"c":21205.5,"v":7.894}
{"ts":1667761860000,"o":21205.5,"h":21205.5,"l":21205,"c":21205,"v":13.15}
{"ts":1667761920000,"o":21205,"h":21205.5,"l":21195,"c":21200.5,"v":161.027}
{"ts":1667761980000,"o":21200.5,"h":21205,"l":21200.5,"c":21204.5,"v":6.451}
{"ts":1667762040000,"o":21204.5,"h":21205,"l":21204.5,"c":21204.5,"v":10.553}
{"ts":1667762100000,"o":21204.5,"h":21205,"l":21201,"c":21201.5,"v":37.499}
{"ts":1667762160000,"o":21201.5,"h":21201.5,"l":21196.5,"c":21197,"v":34.948}
{"ts":1667762220000,"o":21197,"h":21197,"l":21196.5,"c":21196.5,"v":13.185}
{"ts":1667762280000,"o":21196.5,"h":21197,"l":21196.5,"c":21196.5,"v":9.983}
{"ts":1667762340000,"o":21196.5,"h":21197,"l":21196.5,"c":21196.5,"v":9.482}
{"ts":1667762400000,"o":21196.5,"h":21200.5,"l":21196.5,"c":21200.5,"v":5.678}
{"ts":1667762460000,"o":21200.5,"h":21206.5,"l":21200,"c":21206.5,"v":10.478}
{"ts":1667762520000,"o":21206.5,"h":21207.5,"l":21206,"c":21207,"v":2.269}
{"ts":1667762580000,"o":21207,"h":21207.5,"l":21207,"c":21207,"v":8.18}
{"ts":1667762640000,"o":21207,"h":21207.5,"l":21207,"c":21207.5,"v":14.045}
{"ts":1667762700000,"o":21207.5,"h":21207.5,"l":21207,"c":21207.5,"v":3.026}
{"ts":1667762760000,"o":21207.5,"h":21207.5,"l":21189,"c":21197,"v":91.698}
{"ts":1667762820000,"o":21197,"h":21214,"l":21197,"c":21214,"v":16.185}
{"ts":1667762880000,"o":21214,"h":21214,"l":21211,"c":21211.5,"v":4.815}
{"ts":1667762940000,"o":21211.5,"h":21211.5,"l":21209,"c":21209.5,"v":1.689}
{"ts":1667763000000,"o":21209.5,"h":21209.5,"l":21205.5,"c":21205.5,"v":9.26}
{"ts":1667763060000,"o":21205.5,"h":21205.5,"l":21195.5,"c":21196,"v":20.369}
{"ts":1667763120000,"o":21196,"h":21196,"l":21190.5,"c":21190.5,"v":18.268}
{"ts":1667763180000,"o":21190.5,"h":21191,"l":21190.5,"c":21190.5,"v":4.004}
{"ts":1667763240000,"o":21190.5,"h":21192,"l":21190.5,"c":21192,"v":31.37}
{"ts":1667763300000,"o":21192,"h":21192,"l":21181,"c":21181,"v":49.928}
{"ts":1667763360000,"o":21181,"h":21181.5,"l":21168,"c":21179.5,"v":137.401}
{"ts":1667763420000,"o":21179.5,"h":21182,"l":21176,"c":21176.5,"v":17.32}
{"ts":1667763480000,"o":21176.5,"h":21176.5,"l":21176,"c":21176.5,"v":12.256}
{"ts":1667763540000,"o":21176.5,"h":21176.5,"l":21176,"c":21176.5,"v":49.316}
{"ts":1667763600000,"o":21176.5,"h":21176.5,"l":21171,"c":21175,"v":250.267}
{"ts":1667763660000,"o":21175,"h":21175.5,"l":21168,"c":21175.5,"v":96.502}
{"ts":1667763720000,"o":21175.5,"h":21175.5,"l":21172,"c":21172,"v":20.861}
{"ts":1667763780000,"o":21172,"h":21172.5,"l":21172,"c":21172,"v":21.763}
{"ts":1667763840000,"o":21172,"h":21172.5,"l":21167,"c":21167.5,"v":18.134}
{"ts":1667763900000,"o":21167.5,"h":21169.5,"l":21165,"c":21169,"v":94.543}
{"ts":1667763960000,"o":21169,"h":21176.5,"l":21169,"c":21176,"v":54.651}
{"ts":1667764020000,"o":21176,"h":21176.5,"l":21176,"c":21176.5,"v":73.761}
{"ts":1667764080000,"o":21176.5,"h":21176.5,"l":21176,"c":21176,"v":30.401}
{"ts":1667764140000,"o":21176,"h":21178,"l":21176,"c":21178,"v":64.44}
{"ts":1667764200000,"o":21178,"h":21178,"l":21177.5,"c":21177.5,"v":8.622}
{"ts":1667764260000,"o":21177.5,"h":21178,"l":21171,"c":21175.5,"v":29.92}
{"ts":1667764320000,"o":21175.5,"h":21182.5,"l":21175,"c":21182,"v":25.022}
{"ts":1667764380000,"o":21182,"h":21183.5,"l":21182,"c":21183,"v":27.601}
{"ts":1667764440000,"o":21183,"h":21190,"l":21183,"c":21190,"v":38.398}
{"ts":1667764500000,"o":21190,"h":21190,"l":21185,"c":21185,"v":31.344}
{"ts":1667764560000,"o":21185,"h":21185.5,"l":21183,"c":21183,"v":12.206}
{"ts":1667764620000,"o":21183,"h":21183.5,"l":21183,"c":21183,"v":5.563}
{"ts":1667764680000,"o":21183,"h":21183.5,"l":21183,"c":21183,"v":2.978}
{"ts":1667764740000,"o":21183,"h":21187,"l":21183,"c":21186.5,"v":7.028}
{"ts":1667764800000,"o":21186.5,"h":21186.5,"l":21186,"c":21186.5,"v":32.978}
{"ts":1667764860000,"o":21186.5,"h":21186.5,"l":21183.5,"c":21184,"v":10.602}
{"ts":1667764920000,"o":21184,"h":21184,"l":21183,"c":21183.5,"v":10.722}
{"ts":1667764980000,"o":21183.5,"h":21183.5,"l":21180,"c":21180,"v":10.374}
{"ts":1667765040000,"o":21180,"h":21180.5,"l":21180,"c":21180,"v":5.63}
{"ts":1667765100000,"o":21180,"h":21182,"l":21180,"c":21181.5,"v":13.752}
{"ts":1667765160000,"o":21181.5,"h":21181.5,"l":21178,"c":21178.5,"v":5.053}
{"ts":1667765220000,"o":21178.5,"h":21178.5,"l":21178,"c":21178,"v":19.087}
{"ts":1667765280000,"o":21178,"h":21178.5,"l":21178,"c":21178,"v":21.192}
{"ts":1667765340000,"o":21178,"h":21178.5,"l":21178,"c":21178.5,"v":9.166}
{"ts":1667765400000,"o":21178.5,"h":21179,"l":21178,"c":21179,"v":17.244}
{"ts":1667765460000,"o":21179,"h":21179,"l":21178,"c":21178,"v":60.384}
{"ts":1667765520000,"o":21178,"h":21181.5,"l":21178,"c":21181.5,"v":242.631}
{"ts":1667765580000,"o":21181.5,"h":21187,"l":21181,"c":21186.5,"v":67.972}
{"ts":1667765640000,"o":21186.5,"h":21190.5,"l":21186.5,"c":21190,"v":52.834}
{"ts":1667765700000,"o":21190,"h":21190.5,"l":21190,"c":21190.5,"v":18.103}
{"ts":1667765760000,"o":21190.5,"h":21190.5,"l":21182.5,"c":21183,"v":74.692}
{"ts":1667765820000,"o":21183,"h":21183,"l":21180,"c":21180.5,"v":15.608}
{"ts":1667765880000,"o":21180.5,"h":21183.5,"l":21180,"c":21183.5,"v":9.253}
{"ts":1667765940000,"o":21183.5,"h":21183.5,"l":21183,"c":21183.5,"v":6.384}
{"ts":1667766000000,"o":21183.5,"h":21183.5,"l":21176,"c":21177,"v":20.196}
{"ts":1667766060000,"o":21177,"h":21177,"l":21176.5,"c":21177,"v":39.796}
{"ts":1667766120000,"o":21177,"h":21177,"l":21176.5,"c":21177,"v":4.803}
{"ts":1667766180000,"o":21177,"h":21177,"l":21176.5,"c":21176.5,"v":28.909}
{"ts":1667766240000,"o":21176.5,"h":21177,"l":21176.5,"c":21177,"v":20.67}
{"ts":1667766300000,"o":21177,"h":21177,"l":21170.5,"c":21171,"v":50.395}
{"ts":1667766360000,"o":21171,"h":21171,"l":21170.5,"c":21171,"v":2.421}
{"ts":1667766420000,"o":21171,"h":21171,"l":21170.5,"c":21170.5,"v":8.148}
{"ts":1667766480000,"o":21170.5,"h":21172,"l":21170.5,"c":21171.5,"v":35.887}
{"ts":1667766540000,"o":21171.5,"h":21176.5,"l":21171.5,"c":21176.5,"v":13.765}
{"ts":1667766600000,"o":21176.5,"h":21176.5,"l":21173.5,"c":21174,"v":21.732}
{"ts":1667766660000,"o":21174,"h":21174,"l":21173.5,"c":21174,"v":2.217}
{"ts":1667766720000,"o":21174,"h":21174,"l":21173.5,"c":21174,"v":24.172}
{"ts":1667766780000,"o":21174,"h":21174,"l":21171,"c":21171,"v":26.132}
{"ts":1667766840000,"o":21171,"h":21173,"l":21171,"c":21172.5,"v":25.453}
{"ts":1667766900000,"o":21172.5,"h":21176.5,"l":21172.5,"c":21176.5,"v":82.294}
{"ts":1667766960000,"o":21176.5,"h":21176.5,"l":21176,"c":21176.5,"v":12.023}
{"ts":1667767020000,"o":21176.5,"h":21176.5,"l":21176,"c":21176.5,"v":8.174}
{"ts":1667767080000,"o":21176.5,"h":21176.5,"l":21176,"c":21176.5,"v":8.511}
{"ts":1667767140000,"o":21176.5,"h":21176.5,"l":21173.5,"c":21174,"v":8.353}
{"ts":1667767200000,"o":21174,"h":21174,"l":21171,"c":21171,"v":11.078}
{"ts":1667767260000,"o":21171,"h":21171.5,"l":21171,"c":21171,"v":10.102}
{"ts":1667767320000,"o":21171,"h":21174,"l":21171,"c":21173.5,"v":6.069}
{"ts":1667767380000,"o":21173.5,"h":21174,"l":21171,"c":21171.5,"v":22.883}
{"ts":1667767440000,"o":21171.5,"h":21171.5,"l":21171,"c":21171,"v":15.576}
{"ts":1667767500000,"o":21171,"h":21171.5,"l":21154,"c":21154.5,"v":203.365}
{"ts":1667767560000,"o":21154.5,"h":21158,"l":21153,"c":21153,"v":50.278}
{"ts":1667767620000,"o":21153,"h":21158.5,"l":21153,"c":21158.5,"v":17.975}
{"ts":1667767680000,"o":21158.5,"h":21158.5,"l":21158,"c":21158.5,"v":30.906}
{"ts":1667767740000,"o":21158.5,"h":21158.5,"l":21158,"c":21158,"v":35.936}
{"ts":1667767800000,"o":21158,"h":21168,"l":21158,"c":21167.5,"v":21.621}
{"ts":1667767860000,"o":21167.5,"h":21176.5,"l":21167.5,"c":21176,"v":53.328}
{"ts":1667767920000,"o":21176,"h":21181,"l":21176,"c":21180.5,"v":16.417}
{"ts":1667767980000,"o":21180.5,"h":21187,"l":21180.5,"c":21186.5,"v":11.224}
{"ts":1667768040000,"o":21186.5,"h":21194.5,"l":21186.5,"c":21194.5,"v":119.967}
{"ts":1667768100000,"o":21194.5,"h":21194.5,"l":21194,"c":21194.5,"v":27.16}
{"ts":1667768160000,"o":21194.5,"h":21194.5,"l":21189,"c":21189.5,"v":14.406}
{"ts":1667768220000,"o":21189.5,"h":21189.5,"l":21189,"c":21189,"v":5.899}
{"ts":1667768280000,"o":21189,"h":21193,"l":21189,"c":21192.5,"v":28.019}
{"ts":1667768340000,"o":21192.5,"h":21194,"l":21192.5,"c":21193.5,"v":20.362}
{"ts":1667768400000,"o":21193.5,"h":21200,"l":21193.5,"c":21199.5,"v":85.461}
{"ts":1667768460000,"o":21199.5,"h":21199.5,"l":21196,"c":21196,"v":122.041}
{"ts":1667768520000,"o":21196,"h":21196.5,"l":21196,"c":21196.5,"v":13.899}
{"ts":1667768580000,"o":21196.5,"h":21196.5,"l":21196,"c":21196,"v":3.72}
{"ts":1667768640000,"o":21196,"h":21200,"l":21196,"c":21198.5,"v":35.007}
{"ts":1667768700000,"o":21198.5,"h":21198.5,"l":21192,"c":21192,"v":39.196}
{"ts":1667768760000,"o":21192,"h":21192.5,"l":21192,"c":21192.5,"v":3.826}
{"ts":1667768820000,"o":21192.5,"h":21192.5,"l":21170,"c":21170.5,"v":89.441}
{"ts":1667768880000,"o":21170.5,"h":21170.5,"l":21170,"c":21170,"v":46.655}
{"ts":1667768940000,"o":21170,"h":21170.5,"l":21170,"c":21170.5,"v":8.189}
{"ts":1667769000000,"o":21170.5,"h":21170.5,"l":21170,"c":21170.5,"v":19.241}
{"ts":1667769060000,"o":21170.5,"h":21170.5,"l":21166,"c":21166,"v":23.788}
{"ts":1667769120000,"o":21166,"h":21184.5,"l":21166,"c":21183,"v":21.633}
{"ts":1667769180000,"o":21183,"h":21184,"l":21181,"c":21184,"v":20.978}
{"ts":1667769240000,"o":21184,"h":21184,"l":21183.5,"c":21184,"v":5.936}
{"ts":1667769300000,"o":21184,"h":21184,"l":21180.5,"c":21181,"v":19.286}
{"ts":1667769360000,"o":21181,"h":21181,"l":21176,"c":21176.5,"v":25.265}
{"ts":1667769420000,"o":21176.5,"h":21176.5,"l":21176,"c":21176.5,"v":6.314}
{"ts":1667769480000,"o":21176.5,"h":21180.5,"l":21176,"c":21180.5,"v":4.542}
{"ts":1667769540000,"o":21180.5,"h":21180.5,"l":21176.5,"c":21177,"v":6.202}
{"ts":1667769600000,"o":21177,"h":21177,"l":21173.5,"c":21173.5,"v":6.863}
{"ts":1667769660000,"o":21173.5,"h":21174,"l":21173.5,"c":21174,"v":6.089}
{"ts":1667769720000,"o":21174,"h":21176,"l":21173.5,"c":21175.5,"v":3.071}
{"ts":1667769780000,"o":21175.5,"h":21176,"l":21175.5,"c":21175.5,"v":3.418}
{"ts":1667769840000,"o":21175.5,"h":21176,"l":21175.5,"c":21175.5,"v":1.402}
{"ts":1667769900000,"o":21175.5,"h":21183.5,"l":21175.5,"c":21183,"v":17.921}
{"ts":1667769960000,"o":21183,"h":21183.5,"l":21183,"c":21183,"v":9.767}
{"ts":1667770020000,"o":21183,"h":21183.5,"l":21183,"c":21183.5,"v":4.063}
{"ts":1667770080000,"o":21183.5,"h":21183.5,"l":21183,"c":21183,"v":16.763}
{"ts":1667770140000,"o":21183,"h":21183.5,"l":21183,"c":21183.5,"v":1.744}
{"ts":1667770200000,"o":21183.5,"h":21183.5,"l":21182.5,"c":21183,"v":6.965}
{"ts":1667770260000,"o":21183,"h":21183,"l":21177,"c":21177,"v":10.883}
{"ts":1667770320000,"o":21177,"h":21177,"l":21175.5,"c":21175.5,"v":12.541}
{"ts":1667770380000,"o":21175.5,"h":21181,"l":21175.5,"c":21180.5,"v":24.472}
{"ts":1667770440000,"o":21180.5,"h":21181,"l":21180.5,"c":21181,"v":14.242}
{"ts":1667770500000,"o":21181,"h":21181,"l":21180.5,"c":21181,"v":2.818}
{"ts":1667770560000,"o":21181,"h":21181,"l":21180.5,"c":21180.5,"v":8.301}
{"ts":1667770620000,"o":21180.5,"h":21181,"l":21180.5,"c":21180.5,"v":5.194}
{"ts":1667770680000,"o":21180.5,"h":21181,"l":21180.5,"c":21180.5,"v":68.974}
{"ts":1667770740000,"o":21180.5,"h":21181,"l":21166,"c":21167,"v":107.377}
{"ts":1667770800000,"o":21167,"h":21167,"l":21160,"c":21160.5,"v":19.177}
{"ts":1667770860000,"o":21160.5,"h":21160.5,"l":21153,"c":21153,"v":42.989}
{"ts":1667770920000,"o":21153,"h":21156,"l":21153,"c":21156,"v":67.15}
{"ts":1667770980000,"o":21156,"h":21168,"l":21155.5,"c":21168,"v":8.126}
{"ts":1667771040000,"o":21168,"h":21168,"l":21162.5,"c":21162.5,"v":21.748}
{"ts":1667771100000,"o":21162.5,"h":21163,"l":21150,"c":21156,"v":98.668}
{"ts":1667771160000,"o":21156,"h":21156.5,"l":21151,"c":21154.5,"v":17.097}
{"ts":1667771220000,"o":21154.5,"h":21159,"l":21154.5,"c":21158.5,"v":21.897}
{"ts":1667771280000,"o":21158.5,"h":21159,"l":21156.5,"c":21157,"v":13.884}
{"ts":1667771340000,"o":21157,"h":21157,"l":21156.5,"c":21157,"v":7.281}
{"ts":1667771400000,"o":21157,"h":21157,"l":21150,"c":21150,"v":129.414}
{"ts":1667771460000,"o":21150,"h":21153,"l":21150,"c":21152.5,"v":22.675}
{"ts":1667771520000,"o":21152.5,"h":21153,"l":21152.5,"c":21153,"v":56.69}
{"ts":1667771580000,"o":21153,"h":21153,"l":21110,"c":21125.5,"v":1125.941}
{"ts":1667771640000,"o":21125.5,"h":21126,"l":21111,"c":21115.5,"v":140.617}
{"ts":1667771700000,"o":21115.5,"h":21128,"l":21101.5,"c":21111,"v":271.741}
{"ts":1667771760000,"o":21111,"h":21123.5,"l":21110.5,"c":21123,"v":91.497}
{"ts":1667771820000,"o":21123,"h":21127,"l":21122.5,"c":21123.5,"v":37.875}
{"ts":1667771880000,"o":21123.5,"h":21123.5,"l":21114.5,"c":21115,"v":82.519}
{"ts":1667771940000,"o":21115,"h":21115,"l":21114.5,"c":21114.5,"v":20.383}
{"ts":1667772000000,"o":21114.5,"h":21115,"l":21102.5,"c":21102.5,"v":76.466}
{"ts":1667772060000,"o":21102.5,"h":21107,"l":21102.5,"c":21106.5,"v":44.959}
{"ts":1667772120000,"o":21106.5,"h":21146.5,"l":21106.5,"c":21146,"v":132.688}
{"ts":1667772180000,"o":21146,"h":21146.5,"l":21136.5,"c":21137,"v":67.665}
{"ts":1667772240000,"o":21137,"h":21137,"l":21124,"c":21124,"v":47.284}
{"ts":1667772300000,"o":21124,"h":21126,"l":21124,"c":21126,"v":34.565}
{"ts":1667772360000,"o":21126,"h":21131.5,"l":21125,"c":21129,"v":64.697}
{"ts":1667772420000,"o":21129,"h":21164,"l":21128.5,"c":21160.5,"v":268.619}
{"ts":1667772480000,"o":21160.5,"h":21162.5,"l":21154.5,"c":21155,"v":125.097}
{"ts":1667772540000,"o":21155,"h":21155,"l":21154.5,"c":21154.5,"v":16.644}
{"ts":1667772600000,"o":21154.5,"h":21155,"l":21154.5,"c":21155,"v":13.773}
{"ts":1667772660000,"o":21155,"h":21155,"l":21154.5,"c":21154.5,"v":23.383}
{"ts":1667772720000,"o":21154.5,"h":21155,"l":21126.5,"c":21126.5,"v":152.032}
{"ts":1667772780000,"o":21126.5,"h":21127,"l":21102,"c":21102,"v":92.319}
{"ts":1667772840000,"o":21102,"h":21102.5,"l":21086,"c":21090,"v":510.508}
{"ts":1667772900000,"o":21090,"h":21100.5,"l":21060,"c":21096,"v":734.125}
{"ts":1667772960000,"o":21096,"h":21098.5,"l":21076.5,"c":21084.5,"v":201.509}
{"ts":1667773020000,"o":21084.5,"h":21084.5,"l":21065,"c":21066.5,"v":132.875}
{"ts":1667773080000,"o":21066.5,"h":21072,"l":21049.5,"c":21052.5,"v":633.797}
{"ts":1667773140000,"o":21052.5,"h":21057.5,"l":21035,"c":21057.5,"v":586.587}
{"ts":1667773200000,"o":21057.5,"h":21072.5,"l":21057,"c":21072.5,"v":151.955}
{"ts":1667773260000,"o":21072.5,"h":21094.5,"l":21072,"c":21084.5,"v":189.546}
{"ts":1667773320000,"o":21084.5,"h":21111.5,"l":21081,"c":21081.5,"v":353.617}
{"ts":1667773380000,"o":21081.5,"h":21096,"l":21081,"c":21096,"v":130.66}
{"ts":1667773440000,"o":21096,"h":21109,"l":21092.5,"c":21109,"v":128.885}
{"ts":1667773500000,"o":21109,"h":21127.5,"l":21109,"c":21124.5,"v":207.207}
{"ts":1667773560000,"o":21124.5,"h":21128,"l":21115.5,"c":21125,"v":155.606}
{"ts":1667773620000,"o":21125,"h":21125.5,"l":21102.5,"c":21108.5,"v":52.303}
{"ts":1667773680000,"o":21108.5,"h":21116.5,"l":21108.5,"c":21116.5,"v":42.599}
{"ts":1667773740000,"o":21116.5,"h":21127,"l":21109.5,"c":21127,"v":102.821}
{"ts":1667773800000,"o":21127,"h":21130,"l":21118,"c":21118,"v":55.726}
{"ts":1667773860000,"o":21118,"h":21118,"l":21113,"c":21115.5,"v":35.955}
{"ts":1667773920000,"o":21115.5,"h":21121.5,"l":21112,"c":21115,"v":98.608}
{"ts":1667773980000,"o":21115,"h":21115.5,"l":21106.5,"c":21107,"v":26.254}
{"ts":1667774040000,"o":21107,"h":21108.5,"l":21106,"c":21108.5,"v":12.403}
{"ts":1667774100000,"o":21108.5,"h":21120.5,"l":21106,"c":21120,"v":45.471}
{"ts":1667774160000,"o":21120,"h":21120.5,"l":21120,"c":21120.5,"v":16.481}
{"ts":1667774220000,"o":21120.5,"h":21120.5,"l":21111.5,"c":21111.5,"v":14.121}
{"ts":1667774280000,"o":21111.5,"h":21112,"l":21107,"c":21107,"v":17.861}
{"ts":1667774340000,"o":21107,"h":21107.5,"l":21100,"c":21100,"v":31.3}
{"ts":1667774400000,"o":21100,"h":21100.5,"l":21096,"c":21096,"v":34.36}
{"ts":1667774460000,"o":21096,"h":21110,"l":21096,"c":21109.5,"v":20.933}
{"ts":1667774520000,"o":21109.5,"h":21110,"l":21109.5,"c":21109.5,"v":8.962}
{"ts":1667774580000,"o":21109.5,"h":21110,"l":21109.5,"c":21110,"v":43.301}
{"ts":1667774640000,"o":21110,"h":21124.5,"l":21109.5,"c":21123.5,"v":66.291}
{"ts":1667774700000,"o":21123.5,"h":21123.5,"l":21103,"c":21103.5,"v":48.481}
{"ts":1667774760000,"o":21103.5,"h":21106,"l":21103,"c":21105.5,"v":20.549}
{"ts":1667774820000,"o":21105.5,"h":21112.5,"l":21105.5,"c":21112.5,"v":6.199}
{"ts":1667774880000,"o":21112.5,"h":21123,"l":21112,"c":21122.5,"v":27.207}
{"ts":1667774940000,"o":21122.5,"h":21133,"l":21122.5,"c":21132.5,"v":113.224}
{"ts":1667775000000,"o":21132.5,"h":21133,"l":21132.5,"c":21132.5,"v":23.074}
{"ts":1667775060000,"o":21132.5,"h":21133,"l":21132.5,"c":21133,"v":29.17}
{"ts":1667775120000,"o":21133,"h":21133,"l":21109,"c":21109,"v":66.738}
{"ts":1667775180000,"o":21109,"h":21109.5,"l":21109,"c":21109,"v":13.818}
{"ts":1667775240000,"o":21109,"h":21113,"l":21109,"c":21112.5,"v":38.499}
{"ts":1667775300000,"o":21112.5,"h":21122.5,"l":21112.5,"c":21122,"v":104.487}
{"ts":1667775360000,"o":21122,"h":21123,"l":21122,"c":21122.5,"v":8.659}
{"ts":1667775420000,"o":21122.5,"h":21123,"l":21122.5,"c":21122.5,"v":32.8}
{"ts":1667775480000,"o":21122.5,"h":21123,"l":21122.5,"c":21123,"v":6.614}
{"ts":1667775540000,"o":21123,"h":21127.5,"l":21122.5,"c":21127.5,"v":36.768}
{"ts":1667775600000,"o":21127.5,"h":21133,"l":21113.5,"c":21117.5,"v":144.465}
{"ts":1667775660000,"o":21117.5,"h":21119,"l":21111.5,"c":21116,"v":27.344}
{"ts":1667775720000,"o":21116,"h":21116.5,"l":21096.5,"c":21099.5,"v":166.437}
{"ts":1667775780000,"o":21099.5,"h":21106.5,"l":21099.5,"c":21106,"v":88.236}
{"ts":1667775840000,"o":21106,"h":21119.5,"l":21103,"c":21118,"v":81.862}
{"ts":1667775900000,"o":21118,"h":21118.5,"l":21097.5,"c":21097.5,"v":40.49}
{"ts":1667775960000,"o":21097.5,"h":21098,"l":21080,"c":21080,"v":216.331}
{"ts":1667776020000,"o":21080,"h":21080.5,"l":21061,"c":21066,"v":130.914}
{"ts":1667776080000,"o":21066,"h":21075.5,"l":21048,"c":21056,"v":233.704}
{"ts":1667776140000,"o":21056,"h":21068,"l":21055.5,"c":21056.5,"v":96.87}
{"ts":1667776200000,"o":21056.5,"h":21074.5,"l":21040,"c":21054,"v":225.273}
{"ts":1667776260000,"o":21054,"h":21083,"l":21053.5,"c":21077.5,"v":252.815}
{"ts":1667776320000,"o":21077.5,"h":21077.5,"l":21051.5,"c":21051.5,"v":109.312}
{"ts":1667776380000,"o":21051.5,"h":21052,"l":20948.5,"c":20992.5,"v":2467.2}
{"ts":1667776440000,"o":20992.5,"h":21002.5,"l":20958,"c":20958.5,"v":635.135}
{"ts":1667776500000,"o":20958.5,"h":20996,"l":20958,"c":20984.5,"v":343.15}
{"ts":1667776560000,"o":20984.5,"h":20999.5,"l":20984,"c":20997.5,"v":173.625}
{"ts":1667776620000,"o":20997.5,"h":21020,"l":20997.5,"c":21001,"v":335.955}
{"ts":1667776680000,"o":21001,"h":21006,"l":20983,"c":20994,"v":253.282}
{"ts":1667776740000,"o":20994,"h":21008,"l":20980.5,"c":20981,"v":145.153}
{"ts":1667776800000,"o":20981,"h":20986.5,"l":20977.5,"c":20978,"v":191.777}
{"ts":1667776860000,"o":20978,"h":20978,"l":20962.5,"c":20963,"v":138.523}
{"ts":1667776920000,"o":20963,"h":20979.5,"l":20962,"c":20976,"v":116.277}
{"ts":1667776980000,"o":20976,"h":20979.5,"l":20952.5,"c":20955,"v":160.26}
{"ts":1667777040000,"o":20955,"h":20970,"l":20954.5,"c":20964.5,"v":146.264}
{"ts":1667777100000,"o":20964.5,"h":20964.5,"l":20936,"c":20957,"v":413.113}
{"ts":1667777160000,"o":20957,"h":20987,"l":20956.5,"c":20987,"v":223.512}
{"ts":1667777220000,"o":20987,"h":20995.5,"l":20981.5,"c":20993.5,"v":198.325}
{"ts":1667777280000,"o":20993.5,"h":21002,"l":20988,"c":20988.5,"v":85.87}
{"ts":1667777340000,"o":20988.5,"h":20996.5,"l":20988,"c":20991.5,"v":66.115}
{"ts":1667777400000,"o":20991.5,"h":20995,"l":20986,"c":20990.5,"v":124.121}
{"ts":1667777460000,"o":20990.5,"h":20991,"l":20972,"c":20972.5,"v":75.199}
{"ts":1667777520000,"o":20972.5,"h":20980.5,"l":20972,"c":20980.5,"v":95.83}
{"ts":1667777580000,"o":20980.5,"h":20980.5,"l":20972,"c":20972.5,"v":72.161}
{"ts":1667777640000,"o":20972.5,"h":20972.5,"l":20950,"c":20950.5,"v":137.965}
{"ts":1667777700000,"o":20950.5,"h":20951,"l":20925,"c":20925.5,"v":282.344}
{"ts":1667777760000,"o":20925.5,"h":20950,"l":20925,"c":20947,"v":151.341}
{"ts":1667777820000,"o":20947,"h":20954,"l":20934,"c":20934,"v":99.816}
{"ts":1667777880000,"o":20934,"h":20934.5,"l":20918,"c":20925,"v":250.462}
{"ts":1667777940000,"o":20925,"h":20937,"l":20874.5,"c":20886,"v":1189.939}
{"ts":1667778000000,"o":20886,"h":20907.5,"l":20886,"c":20892,"v":357.635}
{"ts":1667778060000,"o":20892,"h":20914.5,"l":20892,"c":20913,"v":115.668}
{"ts":1667778120000,"o":20913,"h":20922.5,"l":20913,"c":20920.5,"v":98.31}
{"ts":1667778180000,"o":20920.5,"h":20920.5,"l":20903.5,"c":20910,"v":178.097}
{"ts":1667778240000,"o":20910,"h":20919.5,"l":20908.5,"c":20919,"v":121.176}
{"ts":1667778300000,"o":20919,"h":20919,"l":20903,"c":20903,"v":59.605}
{"ts":1667778360000,"o":20903,"h":20914.5,"l":20896,"c":20914,"v":212.483}
{"ts":1667778420000,"o":20914,"h":20933,"l":20914,"c":20933,"v":232.314}
{"ts":1667778480000,"o":20933,"h":20941,"l":20932.5,"c":20941,"v":94.545}
{"ts":1667778540000,"o":20941,"h":20941,"l":20926,"c":20929.5,"v":206.881}
{"ts":1667778600000,"o":20929.5,"h":20931.5,"l":20910,"c":20910.5,"v":76.165}
{"ts":1667778660000,"o":20910.5,"h":20911.5,"l":20896.5,"c":20910,"v":156.38}
{"ts":1667778720000,"o":20910,"h":20911,"l":20902,"c":20911,"v":92.689}
{"ts":1667778780000,"o":20911,"h":20911,"l":20904.5,"c":20908,"v":72.886}
{"ts":1667778840000,"o":20908,"h":20910.5,"l":20894,"c":20894,"v":66.251}
{"ts":1667778900000,"o":20894,"h":20895.5,"l":20877,"c":20881.5,"v":204.475}
{"ts":1667778960000,"o":20881.5,"h":20900.5,"l":20881.5,"c":20900.5,"v":140.815}
{"ts":1667779020000,"o":20900.5,"h":20914.5,"l":20900,"c":20911.5,"v":220.321}
{"ts":1667779080000,"o":20911.5,"h":20917.5,"l":20911.5,"c":20917,"v":75.606}
{"ts":1667779140000,"o":20917,"h":20917,"l":20903.5,"c":20904,"v":131.689}
{"ts":1667779200000,"o":20904,"h":20904,"l":20899.5,"c":20903,"v":270.581}
{"ts":1667779260000,"o":20903,"h":20903.5,"l":20894,"c":20900.5,"v":78.798}
{"ts":1667779320000,"o":20900.5,"h":20926,"l":20900.5,"c":20926,"v":191.013}
{"ts":1667779380000,"o":20926,"h":20941.5,"l":20913.5,"c":20941,"v":147.212}
{"ts":1667779440000,"o":20941,"h":20941.5,"l":20887.5,"c":20898.5,"v":520.667}
{"ts":1667779500000,"o":20898.5,"h":20911,"l":20897,"c":20906,"v":114.546}
{"ts":1667779560000,"o":20906,"h":20910.5,"l":20898.5,"c":20910,"v":137.623}
{"ts":1667779620000,"o":20910,"h":20912,"l":20905,"c":20912,"v":140.693}
{"ts":1667779680000,"o":20912,"h":20925.5,"l":20912,"c":20925,"v":104.732}
{"ts":1667779740000,"o":20925,"h":20932,"l":20925,"c":20930,"v":91.412}
{"ts":1667779800000,"o":20930,"h":20931.5,"l":20910,"c":20910,"v":116.03}
{"ts":1667779860000,"o":20910,"h":20910.5,"l":20897.5,"c":20898,"v":33.723}
{"ts":1667779920000,"o":20898,"h":20904.5,"l":20895,"c":20895,"v":56.655}
{"ts":1667779980000,"o":20895,"h":20900,"l":20895,"c":20899.5,"v":71.837}
{"ts":1667780040000,"o":20899.5,"h":20904,"l":20899.5,"c":20904,"v":38.897}
{"ts":1667780100000,"o":20904,"h":20904,"l":20895,"c":20901.5,"v":101.338}
{"ts":1667780160000,"o":20901.5,"h":20904,"l":20895,"c":20904,"v":73.727}
{"ts":1667780220000,"o":20904,"h":20935.5,"l":20903.5,"c":20935.5,"v":150.202}
{"ts":1667780280000,"o":20935.5,"h":20939,"l":20931.5,"c":20931.5,"v":93.703}
{"ts":1667780340000,"o":20931.5,"h":20935.5,"l":20930,"c":20932,"v":58.093}
{"ts":1667780400000,"o":20932,"h":20932,"l":20916.5,"c":20921.5,"v":47.908}
{"ts":1667780460000,"o":20921.5,"h":20926.5,"l":20921,"c":20926,"v":42.889}
{"ts":1667780520000,"o":20926,"h":20929.5,"l":20917,"c":20917.5,"v":112.738}
{"ts":1667780580000,"o":20917.5,"h":20923.5,"l":20917,"c":20923,"v":26.34}
{"ts":1667780640000,"o":20923,"h":20932,"l":20923,"c":20930,"v":63.868}
{"ts":1667780700000,"o":20930,"h":20930,"l":20913,"c":20914,"v":43.451}
{"ts":1667780760000,"o":20914,"h":20914.5,"l":20908,"c":20908,"v":20.145}
{"ts":1667780820000,"o":20908,"h":20908.5,"l":20908,"c":20908,"v":11.485}
{"ts":1667780880000,"o":20908,"h":20908.5,"l":20904,"c":20904.5,"v":120.157}
{"ts":1667780940000,"o":20904.5,"h":20907.5,"l":20904,"c":20907.5,"v":20.516}
{"ts":1667781000000,"o":20907.5,"h":20907.5,"l":20897.5,"c":20904.5,"v":109.38}
{"ts":1667781060000,"o":20904.5,"h":20905,"l":20894,"c":20894,"v":23.191}
{"ts":1667781120000,"o":20894,"h":20894.5,"l":20893,"c":20893.5,"v":54.81}
{"ts":1667781180000,"o":20893.5,"h":20898,"l":20892,"c":20898,"v":21.98}
{"ts":1667781240000,"o":20898,"h":20900,"l":20897.5,"c":20899.5,"v":46.461}
{"ts":1667781300000,"o":20899.5,"h":20902.5,"l":20878,"c":20887,"v":218.061}
{"ts":1667781360000,"o":20887,"h":20902.5,"l":20887,"c":20902.5,"v":100.085}
{"ts":1667781420000,"o":20902.5,"h":20914.5,"l":20902,"c":20914.5,"v":108.54}
{"ts":1667781480000,"o":20914.5,"h":20914.5,"l":20914,"c":20914,"v":15.328}
{"ts":1667781540000,"o":20914,"h":20914.5,"l":20914,"c":20914,"v":20.443}
{"ts":1667781600000,"o":20914,"h":20914.5,"l":20914,"c":20914.5,"v":32.596}
{"ts":1667781660000,"o":20914.5,"h":20914.5,"l":20891,"c":20895,"v":60.314}
{"ts":1667781720000,"o":20895,"h":20909.5,"l":20895,"c":20908.5,"v":79.803}
{"ts":1667781780000,"o":20908.5,"h":20914.5,"l":20908,"c":20914,"v":42.223}
{"ts":1667781840000,"o":20914,"h":20914.5,"l":20900,"c":20900,"v":35.389}
{"ts":1667781900000,"o":20900,"h":20900.5,"l":20886,"c":20888.5,"v":148.801}
{"ts":1667781960000,"o":20888.5,"h":20899,"l":20888.5,"c":20899,"v":64.744}
{"ts":1667782020000,"o":20899,"h":20904.5,"l":20899,"c":20904.5,"v":35.073}
{"ts":1667782080000,"o":20904.5,"h":20904.5,"l":20891,"c":20899.5,"v":26.733}
{"ts":1667782140000,"o":20899.5,"h":20900,"l":20891.5,"c":20892,"v":42.369}
{"ts":1667782200000,"o":20892,"h":20892,"l":20863,"c":20871.5,"v":341.62}
{"ts":1667782260000,"o":20871.5,"h":20880.5,"l":20845,"c":20855,"v":515.112}
{"ts":1667782320000,"o":20855,"h":20863.5,"l":20845,"c":20854.5,"v":104.086}
{"ts":1667782380000,"o":20854.5,"h":20861.5,"l":20850,"c":20854.5,"v":86.944}
{"ts":1667782440000,"o":20854.5,"h":20868.5,"l":20831,"c":20868.5,"v":326.546}
{"ts":1667782500000,"o":20868.5,"h":20897.5,"l":20868,"c":20897.5,"v":199.03}
{"ts":1667782560000,"o":20897.5,"h":20900,"l":20894.5,"c":20894.5,"v":90.902}
{"ts":1667782620000,"o":20894.5,"h":20898.5,"l":20894.5,"c":20897.5,"v":42.837}
{"ts":1667782680000,"o":20897.5,"h":20898,"l":20890,"c":20890.5,"v":83.487}
{"ts":1667782740000,"o":20890.5,"h":20897.5,"l":20885,"c":20891,"v":82.496}
{"ts":1667782800000,"o":20891,"h":20891,"l":20863.5,"c":20866.5,"v":104.943}
{"ts":1667782860000,"o":20866.5,"h":20885,"l":20866,"c":20885,"v":68.558}
{"ts":1667782920000,"o":20885,"h":20888,"l":20884.5,"c":20887.5,"v":76.4}
{"ts":1667782980000,"o":20887.5,"h":20890.5,"l":20887.5,"c":20890.5,"v":52.294}
{"ts":1667783040000,"o":20890.5,"h":20890.5,"l":20873,"c":20879.5,"v":63.131}
{"ts":1667783100000,"o":20879.5,"h":20879.5,"l":20873,"c":20873,"v":46.749}
{"ts":1667783160000,"o":20873,"h":20873,"l":20859,"c":20859.5,"v":39.709}
{"ts":1667783220000,"o":20859.5,"h":20870,"l":20859.5,"c":20870,"v":18.163}
{"ts":1667783280000,"o":20870,"h":20870,"l":20866,"c":20866.5,"v":56.693}
{"ts":1667783340000,"o":20866.5,"h":20866.5,"l":20851.5,"c":20852,"v":80.01}
{"ts":1667783400000,"o":20852,"h":20856,"l":20851,"c":20851,"v":47.833}
{"ts":1667783460000,"o":20851,"h":20851.5,"l":20851,"c":20851,"v":41.064}
{"ts":1667783520000,"o":20851,"h":20851.5,"l":20834.5,"c":20835,"v":166.743}
{"ts":1667783580000,"o":20835,"h":20841.5,"l":20834.5,"c":20838.5,"v":148.496}
{"ts":1667783640000,"o":20838.5,"h":20838.5,"l":20834,"c":20834,"v":36.119}
{"ts":1667783700000,"o":20834,"h":20837,"l":20828,"c":20833,"v":386.106}
{"ts":1667783760000,"o":20833,"h":20849.5,"l":20833,"c":20849.5,"v":147.96}
{"ts":1667783820000,"o":20849.5,"h":20849.5,"l":20849,"c":20849.5,"v":63.552}
{"ts":1667783880000,"o":20849.5,"h":20849.5,"l":20835,"c":20835,"v":103.716}
{"ts":1667783940000,"o":20835,"h":20849,"l":20830,"c":20849,"v":82.821}
{"ts":1667784000000,"o":20849,"h":20849,"l":20842,"c":20842.5,"v":35.795}
{"ts":1667784060000,"o":20842.5,"h":20842.5,"l":20820,"c":20820,"v":340.009}
{"ts":1667784120000,"o":20820,"h":20826,"l":20814,"c":20825.5,"v":131.554}
{"ts":1667784180000,"o":20825.5,"h":20828.5,"l":20821.5,"c":20828,"v":62.261}
{"ts":1667784240000,"o":20828,"h":20837,"l":20828,"c":20837,"v":56.302}
{"ts":1667784300000,"o":20837,"h":20837,"l":20836.5,"c":20837,"v":51.497}
{"ts":1667784360000,"o":20837,"h":20855.5,"l":20836.5,"c":20855.5,"v":109.53}
{"ts":1667784420000,"o":20855.5,"h":20862.5,"l":20855,"c":20862,"v":55.604}
{"ts":1667784480000,"o":20862,"h":20877,"l":20862,"c":20877,"v":226.855}
{"ts":1667784540000,"o":20877,"h":20885.5,"l":20876.5,"c":20885.5,"v":102.98}
{"ts":1667784600000,"o":20885.5,"h":20885.5,"l":20868.5,"c":20878,"v":144.523}
{"ts":1667784660000,"o":20878,"h":20897,"l":20878,"c":20897,"v":103.16}
{"ts":1667784720000,"o":20897,"h":20926.5,"l":20896.5,"c":20925,"v":658.967}
{"ts":1667784780000,"o":20925,"h":20925.5,"l":20915,"c":20915.5,"v":162.491}
{"ts":1667784840000,"o":20915.5,"h":20915.5,"l":20913,"c":20913.5,"v":57.302}
{"ts":1667784900000,"o":20913.5,"h":20913.5,"l":20901.5,"c":20907.5,"v":179.743}
{"ts":1667784960000,"o":20907.5,"h":20916,"l":20903,"c":20909.5,"v":350.326}
{"ts":1667785020000,"o":20909.5,"h":20931,"l":20909.5,"c":20930.5,"v":159.006}
{"ts":1667785080000,"o":20930.5,"h":20942.5,"l":20930.5,"c":20932.5,"v":399.554}
{"ts":1667785140000,"o":20932.5,"h":20933,"l":20930,"c":20933,"v":106.232}
{"ts":1667785200000,"o":20933,"h":20933,"l":20920,"c":20920,"v":116.846}
{"ts":1667785260000,"o":20920,"h":20920.5,"l":20913.5,"c":20913.5,"v":35.343}
{"ts":1667785320000,"o":20913.5,"h":20935.5,"l":20913.5,"c":20935.5,"v":121.283}
{"ts":1667785380000,"o":20935.5,"h":20969.5,"l":20935,"c":20968.5,"v":534.89}
{"ts":1667785440000,"o":20968.5,"h":20972,"l":20957,"c":20968.5,"v":275.496}
{"ts":1667785500000,"o":20968.5,"h":20968.5,"l":20943,"c":20943,"v":145.714}
{"ts":1667785560000,"o":20943,"h":20943.5,"l":20924.5,"c":20927.5,"v":145.905}
{"ts":1667785620000,"o":20927.5,"h":20936,"l":20927.5,"c":20930,"v":59.623}
{"ts":1667785680000,"o":20930,"h":20940.5,"l":20930,"c":20936.5,"v":149.213}
{"ts":1667785740000,"o":20936.5,"h":20937,"l":20929,"c":20936.5,"v":45.223}
{"ts":1667785800000,"o":20936.5,"h":20943.5,"l":20936.5,"c":20943.5,"v":34.424}
{"ts":1667785860000,"o":20943.5,"h":20943.5,"l":20930,"c":20930,"v":225.066}
{"ts":1667785920000,"o":20930,"h":20949,"l":20930,"c":20949,"v":37.365}
{"ts":1667785980000,"o":20949,"h":20952,"l":20948.5,"c":20951.5,"v":34.496}
{"ts":1667786040000,"o":20951.5,"h":20969.5,"l":20951.5,"c":20965,"v":262.318}
{"ts":1667786100000,"o":20965,"h":20965,"l":20958,"c":20959.5,"v":38.063}
{"ts":1667786160000,"o":20959.5,"h":20960,"l":20955,"c":20955,"v":61.878}
{"ts":1667786220000,"o":20955,"h":20983,"l":20955,"c":20982.5,"v":383.095}
{"ts":1667786280000,"o":20982.5,"h":20994.5,"l":20977.5,"c":20977.5,"v":194.063}
{"ts":1667786340000,"o":20977.5,"h":20981.5,"l":20975,"c":20981.5,"v":61.744}
{"ts":1667786400000,"o":20981.5,"h":20991,"l":20976,"c":20990.5,"v":144.551}
{"ts":1667786460000,"o":20990.5,"h":20991,"l":20983,"c":20983,"v":107.24}
{"ts":1667786520000,"o":20983,"h":20984,"l":20980,"c":20980,"v":93.86}
{"ts":1667786580000,"o":20980,"h":20982.5,"l":20980,"c":20982,"v":31.341}
{"ts":1667786640000,"o":20982,"h":20982.5,"l":20975.5,"c":20975.5,"v":68.208}
{"ts":1667786700000,"o":20975.5,"h":20976,"l":20962.5,"c":20975,"v":127.766}
{"ts":1667786760000,"o":20975,"h":20989.5,"l":20975,"c":20989,"v":39.959}
{"ts":1667786820000,"o":20989,"h":20997.5,"l":20989,"c":20997,"v":140.285}
{"ts":1667786880000,"o":20997,"h":20997.5,"l":20989,"c":20994.5,"v":108.364}
{"ts":1667786940000,"o":20994.5,"h":21009,"l":20991,"c":21009,"v":175.593}
{"ts":1667787000000,"o":21009,"h":21039,"l":21008.5,"c":21029.5,"v":457.698}
{"ts":1667787060000,"o":21029.5,"h":21062.5,"l":21025.5,"c":21053.5,"v":413.094}
{"ts":1667787120000,"o":21053.5,"h":21053.5,"l":21031,"c":21042.5,"v":159.935}
{"ts":1667787180000,"o":21042.5,"h":21043,"l":21032,"c":21032,"v":78.185}
{"ts":1667787240000,"o":21032,"h":21047.5,"l":21032,"c":21047,"v":56.156}
{"ts":1667787300000,"o":21047,"h":21057.5,"l":21032,"c":21032,"v":305.196}
{"ts":1667787360000,"o":21032,"h":21032.5,"l":21025,"c":21025,"v":199.792}
{"ts":1667787420000,"o":21025,"h":21031.5,"l":21015,"c":21021.5,"v":151.324}
{"ts":1667787480000,"o":21021.5,"h":21021.5,"l":20966.5,"c":20986.5,"v":617.661}
{"ts":1667787540000,"o":20986.5,"h":21003.5,"l":20986.5,"c":21003,"v":80.637}
{"ts":1667787600000,"o":21003,"h":21005,"l":20995,"c":20995.5,"v":46.278}
{"ts":1667787660000,"o":20995.5,"h":21000,"l":20995.5,"c":21000,"v":10.1}
{"ts":1667787720000,"o":21000,"h":21000,"l":20997.5,"c":20997.5,"v":274.096}
{"ts":1667787780000,"o":20997.5,"h":20998,"l":20983,"c":20983.5,"v":50.138}
{"ts":1667787840000,"o":20983.5,"h":20989,"l":20977,"c":20988.5,"v":114.644}
{"ts":1667787900000,"o":20988.5,"h":20989,"l":20978,"c":20978.5,"v":48.809}
{"ts":1667787960000,"o":20978.5,"h":20978.5,"l":20978,"c":20978,"v":50.457}
{"ts":1667788020000,"o":20978,"h":20988.5,"l":20978,"c":20987.5,"v":53.215}
{"ts":1667788080000,"o":20987.5,"h":20992.5,"l":20987,"c":20988,"v":12.999}
{"ts":1667788140000,"o":20988,"h":20988,"l":20975,"c":20975.5,"v":10.024}
{"ts":1667788200000,"o":20975.5,"h":20975.5,"l":20966,"c":20971.5,"v":135.131}
{"ts":1667788260000,"o":20971.5,"h":20979,"l":20971,"c":20978.5,"v":41.765}
{"ts":1667788320000,"o":20978.5,"h":20990.5,"l":20978.5,"c":20990.5,"v":62.865}
{"ts":1667788380000,"o":20990.5,"h":20993,"l":20989.5,"c":20992.5,"v":35.699}
{"ts":1667788440000,"o":20992.5,"h":20996,"l":20992.5,"c":20996,"v":59.058}
{"ts":1667788500000,"o":20996,"h":21000,"l":20992.5,"c":20993,"v":38.659}
{"ts":1667788560000,"o":20993,"h":21001,"l":20992.5,"c":20997.5,"v":82.298}
{"ts":1667788620000,"o":20997.5,"h":21002,"l":20997.5,"c":21002,"v":18.932}
{"ts":1667788680000,"o":21002,"h":21005,"l":21000,"c":21005,"v":87.688}
{"ts":1667788740000,"o":21005,"h":21005,"l":20990,"c":20990.5,"v":15.621}
{"ts":1667788800000,"o":20990.5,"h":20991,"l":20988.5,"c":20991,"v":22.98}
{"ts":1667788860000,"o":20991,"h":21001,"l":20990.5,"c":21001,"v":93.307}
{"ts":1667788920000,"o":21001,"h":21001,"l":20994,"c":20994.5,"v":50.053}
{"ts":1667788980000,"o":20994.5,"h":20994.5,"l":20989.5,"c":20990,"v":26.789}
{"ts":1667789040000,"o":20990,"h":20990.5,"l":20983.5,"c":20985.5,"v":110.614}
{"ts":1667789100000,"o":20985.5,"h":20985.5,"l":20980,"c":20980.5,"v":39.218}
{"ts":1667789160000,"o":20980.5,"h":20980.5,"l":20980,"c":20980,"v":27.851}
{"ts":1667789220000,"o":20980,"h":20982.5,"l":20980,"c":20982.5,"v":21.769}
{"ts":1667789280000,"o":20982.5,"h":20994.5,"l":20982,"c":20994.5,"v":58.958}
{"ts":1667789340000,"o":20994.5,"h":20994.5,"l":20987.5,"c":20988,"v":12.706}
{"ts":1667789400000,"o":20988,"h":20988,"l":20960,"c":20960.5,"v":85.197}
{"ts":1667789460000,"o":20960.5,"h":20962,"l":20956,"c":20961.5,"v":56.582}
{"ts":1667789520000,"o":20961.5,"h":20968,"l":20961.5,"c":20967.5,"v":19.213}
{"ts":1667789580000,"o":20967.5,"h":20973,"l":20967.5,"c":20969.5,"v":18.788}
{"ts":1667789640000,"o":20969.5,"h":20978.5,"l":20969.5,"c":20978,"v":28.593}
{"ts":1667789700000,"o":20978,"h":20980,"l":20970.5,"c":20970.5,"v":17.843}
{"ts":1667789760000,"o":20970.5,"h":20970.5,"l":20967,"c":20967,"v":24.289}
{"ts":1667789820000,"o":20967,"h":20970,"l":20966.5,"c":20969.5,"v":13.891}
{"ts":1667789880000,"o":20969.5,"h":20979,"l":20969.5,"c":20979,"v":22.072}
{"ts":1667789940000,"o":20979,"h":20979,"l":20978,"c":20978,"v":30.364}
{"ts":1667790000000,"o":20978,"h":20978.5,"l":20955,"c":20960,"v":249.886}
{"ts":1667790060000,"o":20960,"h":20960.5,"l":20960,"c":20960,"v":32.645}
{"ts":1667790120000,"o":20960,"h":20963.5,"l":20960,"c":20960,"v":108.962}
{"ts":1667790180000,"o":20960,"h":20960.5,"l":20957,"c":20957.5,"v":21.616}
{"ts":1667790240000,"o":20957.5,"h":20957.5,"l":20944,"c":20944,"v":67.305}
{"ts":1667790300000,"o":20944,"h":20944,"l":20921.5,"c":20921.5,"v":185.865}
{"ts":1667790360000,"o":20921.5,"h":20922,"l":20910,"c":20910.5,"v":192.436}
{"ts":1667790420000,"o":20910.5,"h":20910.5,"l":20904.5,"c":20904.5,"v":101.181}
{"ts":1667790480000,"o":20904.5,"h":20905,"l":20890.5,"c":20895,"v":213.963}
{"ts":1667790540000,"o":20895,"h":20907.5,"l":20894.5,"c":20907,"v":119.096}
{"ts":1667790600000,"o":20907,"h":20907.5,"l":20900.5,"c":20900.5,"v":38.41}
{"ts":1667790660000,"o":20900.5,"h":20910.5,"l":20900.5,"c":20910,"v":97.129}
{"ts":1667790720000,"o":20910,"h":20913,"l":20903.5,"c":20903.5,"v":109.843}
{"ts":1667790780000,"o":20903.5,"h":20906,"l":20903.5,"c":20904.5,"v":53.464}
{"ts":1667790840000,"o":20904.5,"h":20906,"l":20904.5,"c":20905.5,"v":10.109}
{"ts":1667790900000,"o":20905.5,"h":20907.5,"l":20905.5,"c":20907,"v":21.397}
{"ts":1667790960000,"o":20907,"h":20907.5,"l":20907,"c":20907.5,"v":12.451}
{"ts":1667791020000,"o":20907.5,"h":20907.5,"l":20897,"c":20897,"v":144.828}
{"ts":1667791080000,"o":20897,"h":20897.5,"l":20891,"c":20891,"v":24.233}
{"ts":1667791140000,"o":20891,"h":20891.5,"l":20880,"c":20880,"v":111.88}
{"ts":1667791200000,"o":20880,"h":20890,"l":20875,"c":20875.5,"v":62.783}
{"ts":1667791260000,"o":20875.5,"h":20878.5,"l":20875.5,"c":20878,"v":23.702}
{"ts":1667791320000,"o":20878,"h":20878.5,"l":20878,"c":20878.5,"v":21.894}
{"ts":1667791380000,"o":20878.5,"h":20878.5,"l":20878,"c":20878.5,"v":29.386}
{"ts":1667791440000,"o":20878.5,"h":20878.5,"l":20875.5,"c":20875.5,"v":94.415}
{"ts":1667791500000,"o":20875.5,"h":20879,"l":20875,"c":20878.5,"v":73.078}
{"ts":1667791560000,"o":20878.5,"h":20902.5,"l":20878.5,"c":20902,"v":278.134}
{"ts":1667791620000,"o":20902,"h":20910,"l":20902,"c":20910,"v":73.574}
{"ts":1667791680000,"o":20910,"h":20919,"l":20909.5,"c":20913.5,"v":57.905}
{"ts":1667791740000,"o":20913.5,"h":20914,"l":20904,"c":20904,"v":42.595}
{"ts":1667791800000,"o":20904,"h":20913,"l":20904,"c":20909.5,"v":101.872}
{"ts":1667791860000,"o":20909.5,"h":20909.5,"l":20894.5,"c":20907.5,"v":185.8}
{"ts":1667791920000,"o":20907.5,"h":20915.5,"l":20902,"c":20915,"v":65.765}
{"ts":1667791980000,"o":20915,"h":20917,"l":20908,"c":20908.5,"v":48.158}
{"ts":1667792040000,"o":20908.5,"h":20916,"l":20908,"c":20915.5,"v":29.159}
{"ts":1667792100000,"o":20915.5,"h":20918.5,"l":20915.5,"c":20918.5,"v":28.294}
{"ts":1667792160000,"o":20918.5,"h":20918.5,"l":20911.5,"c":20915,"v":20.65}
{"ts":1667792220000,"o":20915,"h":20922.5,"l":20915,"c":20922.5,"v":84.762}
{"ts":1667792280000,"o":20922.5,"h":20922.5,"l":20917.5,"c":20917.5,"v":62.328}
{"ts":1667792340000,"o":20917.5,"h":20918,"l":20917.5,"c":20918,"v":12.43}
{"ts":1667792400000,"o":20918,"h":20918,"l":20899.5,"c":20900.5,"v":81.204}
{"ts":1667792460000,"o":20900.5,"h":20900.5,"l":20888,"c":20888,"v":34.708}
{"ts":1667792520000,"o":20888,"h":20897,"l":20888,"c":20896.5,"v":91.824}
{"ts":1667792580000,"o":20896.5,"h":20903,"l":20896.5,"c":20903,"v":23.916}
{"ts":1667792640000,"o":20903,"h":20905,"l":20903,"c":20904.5,"v":6.002}
{"ts":1667792700000,"o":20904.5,"h":20920,"l":20904.5,"c":20910.5,"v":118.947}
{"ts":1667792760000,"o":20910.5,"h":20910.5,"l":20902,"c":20902.5,"v":40.727}
{"ts":1667792820000,"o":20902.5,"h":20902.5,"l":20902,"c":20902.5,"v":8.816}
{"ts":1667792880000,"o":20902.5,"h":20902.5,"l":20902,"c":20902,"v":14.842}
{"ts":1667792940000,"o":20902,"h":20918.5,"l":20902,"c":20915,"v":108.568}
{"ts":1667793000000,"o":20915,"h":20915.5,"l":20915,"c":20915,"v":59.558}
{"ts":1667793060000,"o":20915,"h":20921.5,"l":20915,"c":20917,"v":64.693}
{"ts":1667793120000,"o":20917,"h":20921,"l":20916.5,"c":20921,"v":18.026}
{"ts":1667793180000,"o":20921,"h":20921,"l":20918,"c":20918.5,"v":67.714}
{"ts":1667793240000,"o":20918.5,"h":20921,"l":20918,"c":20921,"v":109.519}
{"ts":1667793300000,"o":20921,"h":20921,"l":20920.5,"c":20921,"v":7.238}
{"ts":1667793360000,"o":20921,"h":20921,"l":20910,"c":20910.5,"v":37.253}
{"ts":1667793420000,"o":20910.5,"h":20910.5,"l":20903,"c":20903,"v":25.926}
{"ts":1667793480000,"o":20903,"h":20908.5,"l":20903,"c":20908.5,"v":14.94}
{"ts":1667793540000,"o":20908.5,"h":20908.5,"l":20908,"c":20908.5,"v":12.398}
{"ts":1667793600000,"o":20908.5,"h":20908.5,"l":20905,"c":20905,"v":45.186}
{"ts":1667793660000,"o":20905,"h":20905.5,"l":20905,"c":20905.5,"v":7.83}
{"ts":1667793720000,"o":20905.5,"h":20905.5,"l":20891.5,"c":20892,"v":66.073}
{"ts":1667793780000,"o":20892,"h":20892,"l":20883,"c":20883,"v":71.158}
{"ts":1667793840000,"o":20883,"h":20883.5,"l":20883,"c":20883,"v":73.268}
{"ts":1667793900000,"o":20883,"h":20883.5,"l":20847,"c":20854.5,"v":390.99}
{"ts":1667793960000,"o":20854.5,"h":20854.5,"l":20850,"c":20850,"v":59.187}
{"ts":1667794020000,"o":20850,"h":20862.5,"l":20850,"c":20862.5,"v":125.158}
{"ts":1667794080000,"o":20862.5,"h":20862.5,"l":20852.5,"c":20855.5,"v":53.103}
{"ts":1667794140000,"o":20855.5,"h":20855.5,"l":20852.5,"c":20853,"v":79.098}
{"ts":1667794200000,"o":20853,"h":20853,"l":20842.5,"c":20845.5,"v":105.232}
{"ts":1667794260000,"o":20845.5,"h":20851,"l":20845,"c":20851,"v":159.34}
{"ts":1667794320000,"o":20851,"h":20851,"l":20848.5,"c":20849,"v":115.32}
{"ts":1667794380000,"o":20849,"h":20849,"l":20846,"c":20846.5,"v":70.88}
{"ts":1667794440000,"o":20846.5,"h":20846.5,"l":20836,"c":20836,"v":105.64}
{"ts":1667794500000,"o":20836,"h":20856,"l":20836,"c":20856,"v":152.693}
{"ts":1667794560000,"o":20856,"h":20860,"l":20855.5,"c":20860,"v":33.853}
{"ts":1667794620000,"o":20860,"h":20861.5,"l":20859.5,"c":20861,"v":79.124}
{"ts":1667794680000,"o":20861,"h":20863,"l":20859.5,"c":20859.5,"v":89.995}
{"ts":1667794740000,"o":20859.5,"h":20860,"l":20856.5,"c":20856.5,"v":59.384}
{"ts":1667794800000,"o":20856.5,"h":20857,"l":20829,"c":20829,"v":109.466}
{"ts":1667794860000,"o":20829,"h":20829.5,"l":20817,"c":20828,"v":190.263}
{"ts":1667794920000,"o":20828,"h":20845,"l":20828,"c":20844.5,"v":77.219}
{"ts":1667794980000,"o":20844.5,"h":20857,"l":20844.5,"c":20857,"v":85.24}
{"ts":1667795040000,"o":20857,"h":20877.5,"l":20856.5,"c":20877,"v":197.036}
{"ts":1667795100000,"o":20877,"h":20877.5,"l":20862.5,"c":20862.5,"v":66.439}
{"ts":1667795160000,"o":20862.5,"h":20863,"l":20855.5,"c":20860.5,"v":69.032}
{"ts":1667795220000,"o":20860.5,"h":20867,"l":20860,"c":20867,"v":50.691}
{"ts":1667795280000,"o":20867,"h":20867,"l":20866.5,"c":20867,"v":62.188}
{"ts":1667795340000,"o":20867,"h":20867,"l":20862,"c":20862.5,"v":28.35}
{"ts":1667795400000,"o":20862.5,"h":20862.5,"l":20862,"c":20862.5,"v":32.243}
{"ts":1667795460000,"o":20862.5,"h":20862.5,"l":20855,"c":20855.5,"v":39.997}
{"ts":1667795520000,"o":20855.5,"h":20858.5,"l":20855,"c":20858.5,"v":37.923}
{"ts":1667795580000,"o":20858.5,"h":20861.5,"l":20858.5,"c":20861,"v":34.716}
{"ts":1667795640000,"o":20861,"h":20861.5,"l":20858,"c":20858.5,"v":56.532}
{"ts":1667795700000,"o":20858.5,"h":20858.5,"l":20855,"c":20855.5,"v":18.6}
{"ts":1667795760000,"o":20855.5,"h":20857.5,"l":20855,"c":20857.5,"v":58.428}
{"ts":1667795820000,"o":20857.5,"h":20860,"l":20857,"c":20860,"v":16.386}
{"ts":1667795880000,"o":20860,"h":20860,"l":20859.5,"c":20860,"v":17.295}
{"ts":1667795940000,"o":20860,"h":20860,"l":20859.5,"c":20859.5,"v":35.48}
{"ts":1667796000000,"o":20859.5,"h":20860,"l":20857.5,"c":20857.5,"v":42.363}
{"ts":1667796060000,"o":20857.5,"h":20862,"l":20857.5,"c":20860,"v":16.099}
{"ts":1667796120000,"o":20860,"h":20860,"l":20857.5,"c":20858,"v":44.972}
{"ts":1667796180000,"o":20858,"h":20875,"l":20858,"c":20875,"v":72.781}
{"ts":1667796240000,"o":20875,"h":20875.5,"l":20874.5,"c":20875,"v":25.925}
{"ts":1667796300000,"o":20875,"h":20875.5,"l":20875,"c":20875,"v":26.259}
{"ts":1667796360000,"o":20875,"h":20875.5,"l":20866.5,"c":20867,"v":82.109}
{"ts":1667796420000,"o":20867,"h":20873.5,"l":20866.5,"c":20873.5,"v":122.403}
{"ts":1667796480000,"o":20873.5,"h":20882,"l":20873.5,"c":20882,"v":67.984}
{"ts":1667796540000,"o":20882,"h":20882,"l":20877,"c":20877.5,"v":46.676}
{"ts":1667796600000,"o":20877.5,"h":20877.5,"l":20877,"c":20877,"v":8.36}
{"ts":1667796660000,"o":20877,"h":20881.5,"l":20877,"c":20881.5,"v":13.668}
{"ts":1667796720000,"o":20881.5,"h":20882,"l":20881,"c":20882,"v":22.204}
{"ts":1667796780000,"o":20882,"h":20882,"l":20881.5,"c":20882,"v":7.622}
{"ts":1667796840000,"o":20882,"h":20882,"l":20881.5,"c":20881.5,"v":22.566}
{"ts":1667796900000,"o":20881.5,"h":20882,"l":20881,"c":20881.5,"v":33.395}
{"ts":1667796960000,"o":20881.5,"h":20881.5,"l":20881,"c":20881,"v":58.982}
{"ts":1667797020000,"o":20881,"h":20881.5,"l":20880,"c":20880.5,"v":64.62}
{"ts":1667797080000,"o":20880.5,"h":20888.5,"l":20880,"c":20885.5,"v":137.445}
{"ts":1667797140000,"o":20885.5,"h":20889.5,"l":20885.5,"c":20889.5,"v":172.389}
{"ts":1667797200000,"o":20889.5,"h":20889.5,"l":20887,"c":20887,"v":121.151}
{"ts":1667797260000,"o":20887,"h":20888,"l":20881.5,"c":20887.5,"v":170.353}
{"ts":1667797320000,"o":20887.5,"h":20888.5,"l":20887.5,"c":20888.5,"v":112.504}
{"ts":1667797380000,"o":20888.5,"h":20889,"l":20888,"c":20888.5,"v":50.551}
{"ts":1667797440000,"o":20888.5,"h":20916.5,"l":20888.5,"c":20916.5,"v":186.672}
{"ts":1667797500000,"o":20916.5,"h":20916.5,"l":20898,"c":20898.5,"v":185.094}
{"ts":1667797560000,"o":20898.5,"h":20898.5,"l":20898,"c":20898.5,"v":44.645}
{"ts":1667797620000,"o":20898.5,"h":20898.5,"l":20883.5,"c":20884,"v":49.503}
{"ts":1667797680000,"o":20884,"h":20884,"l":20881,"c":20881.5,"v":27.95}
{"ts":1667797740000,"o":20881.5,"h":20881.5,"l":20877,"c":20877.5,"v":24.569}
{"ts":1667797800000,"o":20877.5,"h":20877.5,"l":20877,"c":20877.5,"v":11.556}
{"ts":1667797860000,"o":20877.5,"h":20877.5,"l":20877,"c":20877.5,"v":3.828}
{"ts":1667797920000,"o":20877.5,"h":20877.5,"l":20868.5,"c":20869,"v":47.511}
{"ts":1667797980000,"o":20869,"h":20869,"l":20858,"c":20858.5,"v":51.084}
{"ts":1667798040000,"o":20858.5,"h":20858.5,"l":20847,"c":20849.5,"v":133.679}
{"ts":1667798100000,"o":20849.5,"h":20849.5,"l":20841,"c":20841.5,"v":51.574}
{"ts":1667798160000,"o":20841.5,"h":20845.5,"l":20841,"c":20845.5,"v":37.78}
{"ts":1667798220000,"o":20845.5,"h":20855,"l":20845,"c":20855,"v":23.456}
{"ts":1667798280000,"o":20855,"h":20862,"l":20854.5,"c":20856.5,"v":34.866}
{"ts":1667798340000,"o":20856.5,"h":20860,"l":20856,"c":20860,"v":18.194}
{"ts":1667798400000,"o":20860,"h":20860,"l":20851.5,"c":20851.5,"v":25.394}
{"ts":1667798460000,"o":20851.5,"h":20853.5,"l":20850,"c":20853,"v":23.195}
{"ts":1667798520000,"o":20853,"h":20853.5,"l":20852,"c":20852.5,"v":7.823}
{"ts":1667798580000,"o":20852.5,"h":20859,"l":20852,"c":20859,"v":22.991}
{"ts":1667798640000,"o":20859,"h":20870,"l":20858.5,"c":20870,"v":82.388}
{"ts":1667798700000,"o":20870,"h":20870,"l":20859.5,"c":20860,"v":78.919}
{"ts":1667798760000,"o":20860,"h":20860,"l":20859.5,"c":20859.5,"v":12.813}
{"ts":1667798820000,"o":20859.5,"h":20864,"l":20859.5,"c":20864,"v":50.087}
{"ts":1667798880000,"o":20864,"h":20864,"l":20863.5,"c":20863.5,"v":30.528}
{"ts":1667798940000,"o":20863.5,"h":20864,"l":20863.5,"c":20863.5,"v":49.84}
{"ts":1667799000000,"o":20863.5,"h":20877,"l":20863.5,"c":20876.5,"v":70.087}
{"ts":1667799060000,"o":20876.5,"h":20900.5,"l":20876.5,"c":20887,"v":144.448}
{"ts":1667799120000,"o":20887,"h":20901.5,"l":20886.5,"c":20897,"v":217.722}
{"ts":1667799180000,"o":20897,"h":20898.5,"l":20888,"c":20888.5,"v":65.471}
{"ts":1667799240000,"o":20888.5,"h":20898,"l":20888,"c":20894,"v":88.031}
{"ts":1667799300000,"o":20894,"h":20894,"l":20885,"c":20885.5,"v":15.185}
{"ts":1667799360000,"o":20885.5,"h":20885.5,"l":20885,"c":20885.5,"v":12.694}
{"ts":1667799420000,"o":20885.5,"h":20885.5,"l":20885,"c":20885.5,"v":18.647}
{"ts":1667799480000,"o":20885.5,"h":20889,"l":20885,"c":20888.5,"v":23.474}
{"ts":1667799540000,"o":20888.5,"h":20897,"l":20888.5,"c":20897,"v":23.314}
{"ts":1667799600000,"o":20897,"h":20897,"l":20889,"c":20890,"v":15.656}
{"ts":1667799660000,"o":20890,"h":20890,"l":20885,"c":20885.5,"v":17.367}
{"ts":1667799720000,"o":20885.5,"h":20887,"l":20885,"c":20886.5,"v":21.916}
{"ts":1667799780000,"o":20886.5,"h":20887,"l":20886.5,"c":20886.5,"v":4.343}
{"ts":1667799840000,"o":20886.5,"h":20888,"l":20886.5,"c":20888,"v":19.94}
{"ts":1667799900000,"o":20888,"h":20888,"l":20874,"c":20874.5,"v":59.359}
{"ts":1667799960000,"o":20874.5,"h":20874.5,"l":20874,"c":20874.5,"v":27.793}
{"ts":1667800020000,"o":20874.5,"h":20874.5,"l":20865,"c":20865.5,"v":18.219}
{"ts":1667800080000,"o":20865.5,"h":20866,"l":20865.5,"c":20866,"v":29.78}
{"ts":1667800140000,"o":20866,"h":20866,"l":20860.5,"c":20860.5,"v":33.972}
{"ts":1667800200000,"o":20860.5,"h":20861,"l":20860.5,"c":20861,"v":20.343}
{"ts":1667800260000,"o":20861,"h":20861,"l":20855.5,"c":20856,"v":51.656}
{"ts":1667800320000,"o":20856,"h":20856,"l":20855,"c":20855.5,"v":17.353}
{"ts":1667800380000,"o":20855.5,"h":20855.5,"l":20851,"c":20851.5,"v":32.494}
{"ts":1667800440000,"o":20851.5,"h":20851.5,"l":20851,"c":20851,"v":16.653}
{"ts":1667800500000,"o":20851,"h":20860,"l":20851,"c":20859.5,"v":70.561}
{"ts":1667800560000,"o":20859.5,"h":20860,"l":20859.5,"c":20860,"v":25.376}
{"ts":1667800620000,"o":20860,"h":20860,"l":20852.5,"c":20852.5,"v":47.302}
{"ts":1667800680000,"o":20852.5,"h":20853.5,"l":20852.5,"c":20853.5,"v":19.559}
{"ts":1667800740000,"o":20853.5,"h":20853.5,"l":20853,"c":20853.5,"v":13.763}
{"ts":1667800800000,"o":20853.5,"h":20853.5,"l":20853,"c":20853.5,"v":19.169}
{"ts":1667800860000,"o":20853.5,"h":20853.5,"l":20853,"c":20853.5,"v":5.585}
{"ts":1667800920000,"o":20853.5,"h":20861.5,"l":20853,"c":20861.5,"v":85.418}
{"ts":1667800980000,"o":20861.5,"h":20861.5,"l":20857,"c":20857,"v":32.886}
{"ts":1667801040000,"o":20857,"h":20857.5,"l":20857,"c":20857.5,"v":10.581}
{"ts":1667801100000,"o":20857.5,"h":20862.5,"l":20857,"c":20858.5,"v":48.689}
{"ts":1667801160000,"o":20858.5,"h":20859,"l":20857,"c":20857.5,"v":62.573}
{"ts":1667801220000,"o":20857.5,"h":20857.5,"l":20857,"c":20857,"v":15.492}
{"ts":1667801280000,"o":20857,"h":20882,"l":20857,"c":20881.5,"v":219.713}
{"ts":1667801340000,"o":20881.5,"h":20882,"l":20879.5,"c":20880,"v":26.395}
{"ts":1667801400000,"o":20880,"h":20880,"l":20879.5,"c":20880,"v":24.186}
{"ts":1667801460000,"o":20880,"h":20880,"l":20843,"c":20843.5,"v":303.59}
{"ts":1667801520000,"o":20843.5,"h":20845,"l":20832.5,"c":20832.5,"v":85.93}
{"ts":1667801580000,"o":20832.5,"h":20838,"l":20832.5,"c":20837.5,"v":40.815}
{"ts":1667801640000,"o":20837.5,"h":20843,"l":20836.5,"c":20836.5,"v":34.076}
{"ts":1667801700000,"o":20836.5,"h":20842,"l":20836.5,"c":20842,"v":20.824}
{"ts":1667801760000,"o":20842,"h":20842,"l":20831,"c":20831.5,"v":123.328}
{"ts":1667801820000,"o":20831.5,"h":20831.5,"l":20758,"c":20815,"v":2290.91}
{"ts":1667801880000,"o":20815,"h":20862.5,"l":20814.5,"c":20850.5,"v":615.054}
{"ts":1667801940000,"o":20850.5,"h":20865,"l":20850,"c":20860,"v":333.39}
{"ts":1667802000000,"o":20860,"h":20860.5,"l":20847.5,"c":20848.5,"v":275.457}
{"ts":1667802060000,"o":20848.5,"h":20870,"l":20837,"c":20870,"v":208.783}
{"ts":1667802120000,"o":20870,"h":20870,"l":20861,"c":20867,"v":57.655}
{"ts":1667802180000,"o":20867,"h":20884,"l":20867,"c":20884,"v":135.218}
{"ts":1667802240000,"o":20884,"h":20886,"l":20866.5,"c":20867,"v":95.254}
{"ts":1667802300000,"o":20867,"h":20867,"l":20847.5,"c":20848,"v":88.753}
{"ts":1667802360000,"o":20848,"h":20851,"l":20840,"c":20851,"v":120.691}
{"ts":1667802420000,"o":20851,"h":20851,"l":20844.5,"c":20844.5,"v":43.132}
{"ts":1667802480000,"o":20844.5,"h":20854.5,"l":20844.5,"c":20854,"v":46.429}
{"ts":1667802540000,"o":20854,"h":20866.5,"l":20854,"c":20866.5,"v":56.284}
{"ts":1667802600000,"o":20866.5,"h":20866.5,"l":20847,"c":20858.5,"v":47.488}
{"ts":1667802660000,"o":20858.5,"h":20875,"l":20858,"c":20874.5,"v":58.045}
{"ts":1667802720000,"o":20874.5,"h":20875,"l":20873,"c":20874.5,"v":46.551}
{"ts":1667802780000,"o":20874.5,"h":20875,"l":20867,"c":20867,"v":48.014}
{"ts":1667802840000,"o":20867,"h":20875.5,"l":20867,"c":20875.5,"v":37.663}
{"ts":1667802900000,"o":20875.5,"h":20880,"l":20875,"c":20879.5,"v":36.633}
{"ts":1667802960000,"o":20879.5,"h":20888.5,"l":20879.5,"c":20888.5,"v":56.491}
{"ts":1667803020000,"o":20888.5,"h":20892,"l":20888,"c":20891.5,"v":58.46}
{"ts":1667803080000,"o":20891.5,"h":20898.5,"l":20891.5,"c":20898,"v":60.523}
{"ts":1667803140000,"o":20898,"h":20898.5,"l":20892,"c":20892,"v":35.598}
{"ts":1667803200000,"o":20892,"h":20892.5,"l":20881,"c":20881,"v":160.95}
{"ts":1667803260000,"o":20881,"h":20886.5,"l":20881,"c":20886.5,"v":72.586}
{"ts":1667803320000,"o":20886.5,"h":20889,"l":20873.5,"c":20876.5,"v":151.435}
{"ts":1667803380000,"o":20876.5,"h":20885.5,"l":20876.5,"c":20878.5,"v":16.147}
{"ts":1667803440000,"o":20878.5,"h":20885,"l":20873,"c":20885,"v":28.894}
{"ts":1667803500000,"o":20885,"h":20886.5,"l":20878,"c":20878.5,"v":12.283}
{"ts":1667803560000,"o":20878.5,"h":20878.5,"l":20863.5,"c":20863.5,"v":84.196}
{"ts":1667803620000,"o":20863.5,"h":20864,"l":20861.5,"c":20861.5,"v":33.74}
{"ts":1667803680000,"o":20861.5,"h":20871,"l":20861.5,"c":20871,"v":86.992}
{"ts":1667803740000,"o":20871,"h":20877,"l":20863,"c":20863,"v":38.928}
{"ts":1667803800000,"o":20863,"h":20867.5,"l":20863,"c":20867.5,"v":21.004}
{"ts":1667803860000,"o":20867.5,"h":20873,"l":20867,"c":20873,"v":36.837}
{"ts":1667803920000,"o":20873,"h":20876,"l":20870,"c":20875,"v":29.64}
{"ts":1667803980000,"o":20875,"h":20875.5,"l":20874,"c":20874,"v":98.834}
{"ts":1667804040000,"o":20874,"h":20874.5,"l":20871.5,"c":20871.5,"v":41.133}
{"ts":1667804100000,"o":20871.5,"h":20872,"l":20870.5,"c":20871,"v":22.553}
{"ts":1667804160000,"o":20871,"h":20871,"l":20864,"c":20864,"v":26.673}
{"ts":1667804220000,"o":20864,"h":20872,"l":20864,"c":20866,"v":37.42}
{"ts":1667804280000,"o":20866,"h":20866,"l":20851,"c":20851,"v":60.368}
{"ts":1667804340000,"o":20851,"h":20859,"l":20851,"c":20855,"v":72.942}
{"ts":1667804400000,"o":20855,"h":20859.5,"l":20850,"c":20859,"v":121.121}
{"ts":1667804460000,"o":20859,"h":20859.5,"l":20822,"c":20832,"v":189.345}
{"ts":1667804520000,"o":20832,"h":20833.5,"l":20821,"c":20830.5,"v":58.845}
{"ts":1667804580000,"o":20830.5,"h":20830.5,"l":20814.5,"c":20814.5,"v":134.08}
{"ts":1667804640000,"o":20814.5,"h":20825,"l":20806.5,"c":20825,"v":148.329}
{"ts":1667804700000,"o":20825,"h":20825,"l":20809.5,"c":20809.5,"v":52.811}
{"ts":1667804760000,"o":20809.5,"h":20818,"l":20788,"c":20795,"v":355.712}
{"ts":1667804820000,"o":20795,"h":20797,"l":20771,"c":20771.5,"v":336.513}
{"ts":1667804880000,"o":20771.5,"h":20783.5,"l":20762.5,"c":20763.5,"v":401.621}
{"ts":1667804940000,"o":20763.5,"h":20788,"l":20759,"c":20788,"v":413.419}
{"ts":1667805000000,"o":20788,"h":20800,"l":20785,"c":20786.5,"v":199.445}
{"ts":1667805060000,"o":20786.5,"h":20793,"l":20780,"c":20780,"v":98.667}
{"ts":1667805120000,"o":20780,"h":20789.5,"l":20780,"c":20785,"v":66.992}
{"ts":1667805180000,"o":20785,"h":20793,"l":20785,"c":20789,"v":78.104}
{"ts":1667805240000,"o":20789,"h":20789,"l":20777.5,"c":20778,"v":82.186}
{"ts":1667805300000,"o":20778,"h":20786,"l":20777.5,"c":20783,"v":89.932}
{"ts":1667805360000,"o":20783,"h":20788,"l":20779,"c":20785,"v":73.21}
{"ts":1667805420000,"o":20785,"h":20787.5,"l":20784.5,"c":20787.5,"v":34.099}
{"ts":1667805480000,"o":20787.5,"h":20787.5,"l":20773.5,"c":20773.5,"v":68.476}
{"ts":1667805540000,"o":20773.5,"h":20774,"l":20763,"c":20763.5,"v":79.501}
{"ts":1667805600000,"o":20763.5,"h":20778,"l":20752,"c":20777.5,"v":350.833}
{"ts":1667805660000,"o":20777.5,"h":20778,"l":20761,"c":20764.5,"v":210.199}
{"ts":1667805720000,"o":20764.5,"h":20774,"l":20764,"c":20770,"v":147.419}
{"ts":1667805780000,"o":20770,"h":20770.5,"l":20761,"c":20763,"v":60.831}
{"ts":1667805840000,"o":20763,"h":20765,"l":20741.5,"c":20747.5,"v":260.265}
{"ts":1667805900000,"o":20747.5,"h":20772.5,"l":20747.5,"c":20772.5,"v":270.248}
{"ts":1667805960000,"o":20772.5,"h":20780,"l":20772,"c":20780,"v":107.923}
{"ts":1667806020000,"o":20780,"h":20791.5,"l":20779.5,"c":20791.5,"v":122.927}
{"ts":1667806080000,"o":20791.5,"h":20791.5,"l":20777.5,"c":20787,"v":176.599}
{"ts":1667806140000,"o":20787,"h":20788,"l":20785,"c":20785.5,"v":62.003}
{"ts":1667806200000,"o":20785.5,"h":20785.5,"l":20779,"c":20782,"v":196.025}
{"ts":1667806260000,"o":20782,"h":20792.5,"l":20781.5,"c":20792.5,"v":118.776}
{"ts":1667806320000,"o":20792.5,"h":20793,"l":20792,"c":20793,"v":49.144}
{"ts":1667806380000,"o":20793,"h":20793,"l":20788.5,"c":20789,"v":49.92}
{"ts":1667806440000,"o":20789,"h":20789,"l":20773,"c":20773,"v":79.759}
{"ts":1667806500000,"o":20773,"h":20777.5,"l":20773,"c":20777,"v":50.712}
{"ts":1667806560000,"o":20777,"h":20777.5,"l":20771,"c":20771,"v":37.865}
{"ts":1667806620000,"o":20771,"h":20771.5,"l":20757,"c":20763,"v":66.488}
{"ts":1667806680000,"o":20763,"h":20774,"l":20763,"c":20771,"v":72.524}
{"ts":1667806740000,"o":20771,"h":20771,"l":20756.5,"c":20758.5,"v":43.484}
{"ts":1667806800000,"o":20758.5,"h":20768,"l":20755,"c":20767.5,"v":96.816}
{"ts":1667806860000,"o":20767.5,"h":20771,"l":20763.5,"c":20764,"v":27.43}
{"ts":1667806920000,"o":20764,"h":20764,"l":20750,"c":20754,"v":46.958}
{"ts":1667806980000,"o":20754,"h":20754,"l":20717,"c":20732.5,"v":834.511}
{"ts":1667807040000,"o":20732.5,"h":20732.5,"l":20705,"c":20705.5,"v":496.1}
{"ts":1667807100000,"o":20705.5,"h":20737,"l":20702,"c":20737,"v":248.14}
{"ts":1667807160000,"o":20737,"h":20737,"l":20680,"c":20707,"v":1151.021}
{"ts":1667807220000,"o":20707,"h":20710,"l":20687.5,"c":20695,"v":218.054}
{"ts":1667807280000,"o":20695,"h":20706,"l":20690,"c":20706,"v":187.538}
{"ts":1667807340000,"o":20706,"h":20706,"l":20697,"c":20697.5,"v":122.085}
{"ts":1667807400000,"o":20697.5,"h":20697.5,"l":20670,"c":20672.5,"v":619.867}
{"ts":1667807460000,"o":20672.5,"h":20686,"l":20660,"c":20675,"v":335.499}
{"ts":1667807520000,"o":20675,"h":20675,"l":20616.5,"c":20616.5,"v":1435.099}
{"ts":1667807580000,"o":20616.5,"h":20639.5,"l":20605,"c":20615.5,"v":669.405}
{"ts":1667807640000,"o":20615.5,"h":20649.5,"l":20615,"c":20649.5,"v":487.935}
{"ts":1667807700000,"o":20649.5,"h":20649.5,"l":20625,"c":20629,"v":176.659}
{"ts":1667807760000,"o":20629,"h":20639.5,"l":20615,"c":20639.5,"v":201.296}
{"ts":1667807820000,"o":20639.5,"h":20646.5,"l":20630,"c":20630.5,"v":302.496}
{"ts":1667807880000,"o":20630.5,"h":20630.5,"l":20609.5,"c":20614.5,"v":256.882}
{"ts":1667807940000,"o":20614.5,"h":20629,"l":20614,"c":20623,"v":179.986}
{"ts":1667808000000,"o":20623,"h":20623.5,"l":20602.5,"c":20611,"v":540.513}
{"ts":1667808060000,"o":20611,"h":20636.5,"l":20570,"c":20636,"v":1975.156}
{"ts":1667808120000,"o":20636,"h":20649.5,"l":20628.5,"c":20636,"v":456.807}
{"ts":1667808180000,"o":20636,"h":20656,"l":20636,"c":20656,"v":278.66}
{"ts":1667808240000,"o":20656,"h":20662,"l":20655.5,"c":20662,"v":286.666}
{"ts":1667808300000,"o":20662,"h":20662,"l":20643.5,"c":20650,"v":240.887}
{"ts":1667808360000,"o":20650,"h":20652,"l":20634,"c":20634,"v":144.302}
{"ts":1667808420000,"o":20634,"h":20649.5,"l":20634,"c":20649,"v":129.797}
{"ts":1667808480000,"o":20649,"h":20649.5,"l":20640,"c":20647.5,"v":122.583}
{"ts":1667808540000,"o":20647.5,"h":20661,"l":20646,"c":20661,"v":234.619}
{"ts":1667808600000,"o":20661,"h":20672,"l":20651.5,"c":20672,"v":401.45}
{"ts":1667808660000,"o":20672,"h":20682.5,"l":20671.5,"c":20682.5,"v":167.561}
{"ts":1667808720000,"o":20682.5,"h":20682.5,"l":20671,"c":20671.5,"v":159.677}
{"ts":1667808780000,"o":20671.5,"h":20684.5,"l":20671,"c":20684.5,"v":59.322}
{"ts":1667808840000,"o":20684.5,"h":20690,"l":20684,"c":20684,"v":88.591}
{"ts":1667808900000,"o":20684,"h":20697,"l":20671,"c":20692,"v":244.878}
{"ts":1667808960000,"o":20692,"h":20709.5,"l":20692,"c":20703.5,"v":322.687}
{"ts":1667809020000,"o":20703.5,"h":20703.5,"l":20683.5,"c":20689,"v":270.065}
{"ts":1667809080000,"o":20689,"h":20694.5,"l":20685.5,"c":20694.5,"v":39.781}
{"ts":1667809140000,"o":20694.5,"h":20694.5,"l":20690.5,"c":20690.5,"v":48.832}
{"ts":1667809200000,"o":20690.5,"h":20692.5,"l":20661.5,"c":20661.5,"v":240.601}
{"ts":1667809260000,"o":20661.5,"h":20671.5,"l":20651,"c":20651.5,"v":146.996}
{"ts":1667809320000,"o":20651.5,"h":20659,"l":20651,"c":20657.5,"v":71.206}
{"ts":1667809380000,"o":20657.5,"h":20658,"l":20650,"c":20650.5,"v":75.858}
{"ts":1667809440000,"o":20650.5,"h":20650.5,"l":20612.5,"c":20613,"v":315.101}
{"ts":1667809500000,"o":20613,"h":20627,"l":20602.5,"c":20623,"v":292.641}
{"ts":1667809560000,"o":20623,"h":20629,"l":20615,"c":20628.5,"v":116.279}
{"ts":1667809620000,"o":20628.5,"h":20645.5,"l":20628.5,"c":20640,"v":209.126}
{"ts":1667809680000,"o":20640,"h":20644.5,"l":20639.5,"c":20639.5,"v":93.349}
{"ts":1667809740000,"o":20639.5,"h":20640,"l":20630,"c":20639,"v":73.766}
{"ts":1667809800000,"o":20639,"h":20657.5,"l":20638.5,"c":20657,"v":70.072}
{"ts":1667809860000,"o":20657,"h":20657.5,"l":20643.5,"c":20646.5,"v":109.553}
{"ts":1667809920000,"o":20646.5,"h":20670,"l":20646,"c":20662,"v":167.576}
{"ts":1667809980000,"o":20662,"h":20674.5,"l":20645.5,"c":20645.5,"v":155.709}
{"ts":1667810040000,"o":20645.5,"h":20655.5,"l":20642,"c":20650,"v":80.896}
{"ts":1667810100000,"o":20650,"h":20650,"l":20640,"c":20648.5,"v":42.625}
{"ts":1667810160000,"o":20648.5,"h":20673,"l":20648.5,"c":20673,"v":85.933}
{"ts":1667810220000,"o":20673,"h":20673,"l":20664.5,"c":20670.5,"v":75.115}
{"ts":1667810280000,"o":20670.5,"h":20685,"l":20670,"c":20685,"v":87.654}
{"ts":1667810340000,"o":20685,"h":20685,"l":20669.5,"c":20670,"v":94.738}
{"ts":1667810400000,"o":20670,"h":20678.5,"l":20667,"c":20678.5,"v":32.296}
{"ts":1667810460000,"o":20678.5,"h":20680,"l":20665,"c":20665.5,"v":25.608}
{"ts":1667810520000,"o":20665.5,"h":20665.5,"l":20655,"c":20655.5,"v":41.228}
{"ts":1667810580000,"o":20655.5,"h":20665,"l":20652,"c":20661,"v":29.769}
{"ts":1667810640000,"o":20661,"h":20682,"l":20661,"c":20682,"v":125.992}
{"ts":1667810700000,"o":20682,"h":20694,"l":20675.5,"c":20693.5,"v":88.81}
{"ts":1667810760000,"o":20693.5,"h":20694,"l":20684,"c":20688.5,"v":56.984}
{"ts":1667810820000,"o":20688.5,"h":20689,"l":20685,"c":20685,"v":44.938}
{"ts":1667810880000,"o":20685,"h":20695,"l":20685,"c":20694.5,"v":62.317}
{"ts":1667810940000,"o":20694.5,"h":20695,"l":20694,"c":20694.5,"v":16.664}
{"ts":1667811000000,"o":20694.5,"h":20695,"l":20690,"c":20690,"v":37.22}
{"ts":1667811060000,"o":20690,"h":20693.5,"l":20686,"c":20693.5,"v":73.087}
{"ts":1667811120000,"o":20693.5,"h":20693.5,"l":20687,"c":20687.5,"v":34.11}
{"ts":1667811180000,"o":20687.5,"h":20693.5,"l":20687,"c":20693.5,"v":46.064}
{"ts":1667811240000,"o":20693.5,"h":20710,"l":20693,"c":20710,"v":119.958}
{"ts":1667811300000,"o":20710,"h":20713.5,"l":20709.5,"c":20710.5,"v":159.07}
{"ts":1667811360000,"o":20710.5,"h":20712,"l":20701.5,"c":20708.5,"v":128.317}
{"ts":1667811420000,"o":20708.5,"h":20711,"l":20701.5,"c":20711,"v":35.569}
{"ts":1667811480000,"o":20711,"h":20712,"l":20707,"c":20707,"v":49.65}
{"ts":1667811540000,"o":20707,"h":20708.5,"l":20707,"c":20707.5,"v":25.722}
{"ts":1667811600000,"o":20707.5,"h":20707.5,"l":20695,"c":20695,"v":132.587}
{"ts":1667811660000,"o":20695,"h":20707.5,"l":20695,"c":20707.5,"v":210.976}
{"ts":1667811720000,"o":20707.5,"h":20725.5,"l":20707,"c":20720,"v":235.232}
{"ts":1667811780000,"o":20720,"h":20740,"l":20719.5,"c":20738.5,"v":408.531}
{"ts":1667811840000,"o":20738.5,"h":20739,"l":20732.5,"c":20738.5,"v":439.679}
{"ts":1667811900000,"o":20738.5,"h":20739,"l":20719.5,"c":20727,"v":244.293}
{"ts":1667811960000,"o":20727,"h":20730.5,"l":20727,"c":20728.5,"v":332.29}
{"ts":1667812020000,"o":20728.5,"h":20736.5,"l":20728,"c":20736,"v":61.631}
{"ts":1667812080000,"o":20736,"h":20741,"l":20723,"c":20740.5,"v":261.737}
{"ts":1667812140000,"o":20740.5,"h":20753.5,"l":20739,"c":20739,"v":318.196}
{"ts":1667812200000,"o":20739,"h":20748,"l":20734.5,"c":20747.5,"v":174.499}
{"ts":1667812260000,"o":20747.5,"h":20748,"l":20726.5,"c":20728,"v":96.501}
{"ts":1667812320000,"o":20728,"h":20740,"l":20726.5,"c":20731.5,"v":218.949}
{"ts":1667812380000,"o":20731.5,"h":20734,"l":20726.5,"c":20727,"v":151.419}
{"ts":1667812440000,"o":20727,"h":20727,"l":20725.5,"c":20725.5,"v":48.395}
{"ts":1667812500000,"o":20725.5,"h":20729,"l":20722.5,"c":20723,"v":33.337}
{"ts":1667812560000,"o":20723,"h":20723.5,"l":20708.5,"c":20716.5,"v":261.574}
{"ts":1667812620000,"o":20716.5,"h":20716.5,"l":20710.5,"c":20714,"v":32.93}
{"ts":1667812680000,"o":20714,"h":20715,"l":20714,"c":20714.5,"v":23.01}
{"ts":1667812740000,"o":20714.5,"h":20720,"l":20714,"c":20720,"v":49.978}
{"ts":1667812800000,"o":20720,"h":20726,"l":20719.5,"c":20726,"v":50.507}
{"ts":1667812860000,"o":20726,"h":20726,"l":20714,"c":20714,"v":118.159}
{"ts":1667812920000,"o":20714,"h":20717,"l":20714,"c":20716.5,"v":20.252}
{"ts":1667812980000,"o":20716.5,"h":20717,"l":20716.5,"c":20716.5,"v":30.374}
{"ts":1667813040000,"o":20716.5,"h":20726.5,"l":20716.5,"c":20726,"v":83.388}
{"ts":1667813100000,"o":20726,"h":20726.5,"l":20721,"c":20721,"v":46.266}
{"ts":1667813160000,"o":20721,"h":20721.5,"l":20712,"c":20712,"v":37.061}
{"ts":1667813220000,"o":20712,"h":20720.5,"l":20712,"c":20720,"v":18.893}
{"ts":1667813280000,"o":20720,"h":20738,"l":20720,"c":20737.5,"v":56.492}
{"ts":1667813340000,"o":20737.5,"h":20744,"l":20737.5,"c":20744,"v":128.363}
{"ts":1667813400000,"o":20744,"h":20744,"l":20740.5,"c":20741,"v":52.608}
{"ts":1667813460000,"o":20741,"h":20743,"l":20740,"c":20743,"v":19.098}
{"ts":1667813520000,"o":20743,"h":20743,"l":20739.5,"c":20742.5,"v":22.319}
{"ts":1667813580000,"o":20742.5,"h":20742.5,"l":20737.5,"c":20742,"v":52.875}
{"ts":1667813640000,"o":20742,"h":20742.5,"l":20735,"c":20735,"v":75.35}
{"ts":1667813700000,"o":20735,"h":20740,"l":20735,"c":20735.5,"v":31.682}
{"ts":1667813760000,"o":20735.5,"h":20735.5,"l":20723.5,"c":20723.5,"v":27.349}
{"ts":1667813820000,"o":20723.5,"h":20729,"l":20722,"c":20729,"v":46.596}
{"ts":1667813880000,"o":20729,"h":20729,"l":20725,"c":20726.5,"v":31.751}
{"ts":1667813940000,"o":20726.5,"h":20727,"l":20720.5,"c":20721,"v":21.933}
{"ts":1667814000000,"o":20721,"h":20721,"l":20718,"c":20718,"v":13.452}
{"ts":1667814060000,"o":20718,"h":20718.5,"l":20715,"c":20715,"v":31.389}
{"ts":1667814120000,"o":20715,"h":20715.5,"l":20713,"c":20713,"v":48.943}
{"ts":1667814180000,"o":20713,"h":20721.5,"l":20713,"c":20721,"v":102.901}
{"ts":1667814240000,"o":20721,"h":20728.5,"l":20721,"c":20728.5,"v":57.853}
{"ts":1667814300000,"o":20728.5,"h":20728.5,"l":20723,"c":20723,"v":45.97}
{"ts":1667814360000,"o":20723,"h":20723.5,"l":20718.5,"c":20719,"v":69.207}
{"ts":1667814420000,"o":20719,"h":20719,"l":20710,"c":20710,"v":36.924}
{"ts":1667814480000,"o":20710,"h":20710,"l":20700,"c":20700.5,"v":230.053}
{"ts":1667814540000,"o":20700.5,"h":20700.5,"l":20688.5,"c":20688.5,"v":239.867}
{"ts":1667814600000,"o":20688.5,"h":20689,"l":20684.5,"c":20688.5,"v":89.119}
{"ts":1667814660000,"o":20688.5,"h":20705.5,"l":20688.5,"c":20705.5,"v":281.028}
{"ts":1667814720000,"o":20705.5,"h":20710,"l":20705,"c":20708,"v":17.154}
{"ts":1667814780000,"o":20708,"h":20708,"l":20706,"c":20706,"v":16.144}
{"ts":1667814840000,"o":20706,"h":20708,"l":20706,"c":20707.5,"v":17.126}
{"ts":1667814900000,"o":20707.5,"h":20708,"l":20692.5,"c":20693,"v":45.803}
{"ts":1667814960000,"o":20693,"h":20693,"l":20685,"c":20685.5,"v":69.17}
{"ts":1667815020000,"o":20685.5,"h":20685.5,"l":20685,"c":20685.5,"v":14.72}
{"ts":1667815080000,"o":20685.5,"h":20685.5,"l":20685,"c":20685.5,"v":38.908}
{"ts":1667815140000,"o":20685.5,"h":20685.5,"l":20678.5,"c":20679,"v":77.964}
{"ts":1667815200000,"o":20679,"h":20689,"l":20674.5,"c":20688.5,"v":77.545}
{"ts":1667815260000,"o":20688.5,"h":20695,"l":20688.5,"c":20695,"v":61.237}
{"ts":1667815320000,"o":20695,"h":20695,"l":20692,"c":20692,"v":17.336}
{"ts":1667815380000,"o":20692,"h":20700,"l":20692,"c":20699.5,"v":23.144}
{"ts":1667815440000,"o":20699.5,"h":20714,"l":20699.5,"c":20713.5,"v":68.703}
{"ts":1667815500000,"o":20713.5,"h":20729,"l":20713.5,"c":20728.5,"v":77.369}
{"ts":1667815560000,"o":20728.5,"h":20737,"l":20728.5,"c":20737,"v":128.841}
{"ts":1667815620000,"o":20737,"h":20737,"l":20732,"c":20736.5,"v":56.572}
{"ts":1667815680000,"o":20736.5,"h":20737,"l":20736,"c":20736,"v":33.823}
{"ts":1667815740000,"o":20736,"h":20736.5,"l":20724,"c":20724,"v":66.881}
{"ts":1667815800000,"o":20724,"h":20724.5,"l":20722,"c":20722,"v":17.73}
{"ts":1667815860000,"o":20722,"h":20728,"l":20722,"c":20727.5,"v":43.254}
{"ts":1667815920000,"o":20727.5,"h":20737,"l":20727.5,"c":20736.5,"v":47.627}
{"ts":1667815980000,"o":20736.5,"h":20737,"l":20736.5,"c":20737,"v":31.666}
{"ts":1667816040000,"o":20737,"h":20737,"l":20728.5,"c":20728.5,"v":42.353}
{"ts":1667816100000,"o":20728.5,"h":20733.5,"l":20728.5,"c":20730.5,"v":83.34}
{"ts":1667816160000,"o":20730.5,"h":20731,"l":20730.5,"c":20730.5,"v":15.197}
{"ts":1667816220000,"o":20730.5,"h":20781,"l":20730.5,"c":20767,"v":852.438}
{"ts":1667816280000,"o":20767,"h":20790.5,"l":20766,"c":20786.5,"v":377.191}
{"ts":1667816340000,"o":20786.5,"h":20788.5,"l":20783.5,"c":20788,"v":232.403}
{"ts":1667816400000,"o":20788,"h":20799,"l":20784,"c":20788.5,"v":276.55}
{"ts":1667816460000,"o":20788.5,"h":20789,"l":20760,"c":20764,"v":120.934}
{"ts":1667816520000,"o":20764,"h":20765,"l":20751,"c":20758.5,"v":249.981}
{"ts":1667816580000,"o":20758.5,"h":20773,"l":20758,"c":20773,"v":80.028}
{"ts":1667816640000,"o":20773,"h":20773,"l":20762,"c":20762.5,"v":65.952}
{"ts":1667816700000,"o":20762.5,"h":20762.5,"l":20751,"c":20751.5,"v":83.41}
{"ts":1667816760000,"o":20751.5,"h":20753.5,"l":20751,"c":20753,"v":35.893}
{"ts":1667816820000,"o":20753,"h":20762,"l":20753,"c":20761.5,"v":54.124}
{"ts":1667816880000,"o":20761.5,"h":20762,"l":20761.5,"c":20761.5,"v":40.079}
{"ts":1667816940000,"o":20761.5,"h":20762,"l":20761.5,"c":20761.5,"v":9.658}
{"ts":1667817000000,"o":20761.5,"h":20766,"l":20761.5,"c":20765.5,"v":28.505}
{"ts":1667817060000,"o":20765.5,"h":20776,"l":20765.5,"c":20775.5,"v":51.831}
{"ts":1667817120000,"o":20775.5,"h":20777.5,"l":20775.5,"c":20777.5,"v":21.035}
{"ts":1667817180000,"o":20777.5,"h":20783,"l":20777,"c":20782.5,"v":130.583}
{"ts":1667817240000,"o":20782.5,"h":20793.5,"l":20782.5,"c":20793.5,"v":166.119}
{"ts":1667817300000,"o":20793.5,"h":20793.5,"l":20774,"c":20774.5,"v":133.337}
{"ts":1667817360000,"o":20774.5,"h":20774.5,"l":20774,"c":20774.5,"v":28.732}
{"ts":1667817420000,"o":20774.5,"h":20774.5,"l":20770,"c":20770.5,"v":53.238}
{"ts":1667817480000,"o":20770.5,"h":20770.5,"l":20760.5,"c":20760.5,"v":119.554}
{"ts":1667817540000,"o":20760.5,"h":20761,"l":20760.5,"c":20760.5,"v":31.69}
{"ts":1667817600000,"o":20760.5,"h":20766,"l":20760.5,"c":20765.5,"v":38.899}
{"ts":1667817660000,"o":20765.5,"h":20766,"l":20765,"c":20765.5,"v":17.325}
{"ts":1667817720000,"o":20765.5,"h":20765.5,"l":20756.5,"c":20756.5,"v":51.188}
{"ts":1667817780000,"o":20756.5,"h":20765.5,"l":20756.5,"c":20765,"v":22.967}
{"ts":1667817840000,"o":20765,"h":20765.5,"l":20765,"c":20765,"v":29.038}
{"ts":1667817900000,"o":20765,"h":20765.5,"l":20756,"c":20756,"v":108.523}
{"ts":1667817960000,"o":20756,"h":20756.5,"l":20754,"c":20754.5,"v":30.92}
{"ts":1667818020000,"o":20754.5,"h":20754.5,"l":20754,"c":20754,"v":18.995}
{"ts":1667818080000,"o":20754,"h":20754.5,"l":20754,"c":20754,"v":14.475}
{"ts":1667818140000,"o":20754,"h":20754.5,"l":20738.5,"c":20738.5,"v":248.753}
{"ts":1667818200000,"o":20738.5,"h":20746.5,"l":20738.5,"c":20741.5,"v":47.111}
{"ts":1667818260000,"o":20741.5,"h":20741.5,"l":20733,"c":20733,"v":126.105}
{"ts":1667818320000,"o":20733,"h":20733.5,"l":20729.5,"c":20730,"v":26.392}
{"ts":1667818380000,"o":20730,"h":20740,"l":20729.5,"c":20739.5,"v":93.282}
{"ts":1667818440000,"o":20739.5,"h":20745,"l":20739.5,"c":20745,"v":28.555}
{"ts":1667818500000,"o":20745,"h":20745,"l":20744.5,"c":20745,"v":34.898}
{"ts":1667818560000,"o":20745,"h":20754.5,"l":20744.5,"c":20754,"v":113.361}
{"ts":1667818620000,"o":20754,"h":20754.5,"l":20754,"c":20754,"v":19.667}
{"ts":1667818680000,"o":20754,"h":20760,"l":20754,"c":20760,"v":28.041}
{"ts":1667818740000,"o":20760,"h":20760,"l":20754,"c":20754.5,"v":22.624}
{"ts":1667818800000,"o":20754.5,"h":20754.5,"l":20753,"c":20753.5,"v":12.065}
{"ts":1667818860000,"o":20753.5,"h":20753.5,"l":20753,"c":20753.5,"v":17.222}
{"ts":1667818920000,"o":20753.5,"h":20754.5,"l":20753,"c":20754.5,"v":50.988}
{"ts":1667818980000,"o":20754.5,"h":20764,"l":20754,"c":20763.5,"v":59.497}
{"ts":1667819040000,"o":20763.5,"h":20774.5,"l":20763.5,"c":20774,"v":56.334}
{"ts":1667819100000,"o":20774,"h":20774.5,"l":20763.5,"c":20763.5,"v":124.762}
{"ts":1667819160000,"o":20763.5,"h":20764,"l":20760.5,"c":20761,"v":12.943}
{"ts":1667819220000,"o":20761,"h":20761,"l":20752,"c":20752.5,"v":31.946}
{"ts":1667819280000,"o":20752.5,"h":20752.5,"l":20750,"c":20750.5,"v":35.176}
{"ts":1667819340000,"o":20750.5,"h":20750.5,"l":20750,"c":20750,"v":25.955}
{"ts":1667819400000,"o":20750,"h":20750.5,"l":20750,"c":20750,"v":25.859}
{"ts":1667819460000,"o":20750,"h":20750.5,"l":20740,"c":20740.5,"v":58.707}
{"ts":1667819520000,"o":20740.5,"h":20740.5,"l":20738,"c":20738,"v":17.848}
{"ts":1667819580000,"o":20738,"h":20738.5,"l":20733,"c":20733,"v":40.49}
{"ts":1667819640000,"o":20733,"h":20735.5,"l":20733,"c":20735,"v":20.006}
{"ts":1667819700000,"o":20735,"h":20739.5,"l":20735,"c":20739,"v":34.945}
{"ts":1667819760000,"o":20739,"h":20740,"l":20739,"c":20739.5,"v":38.594}
{"ts":1667819820000,"o":20739.5,"h":20746.5,"l":20739.5,"c":20746,"v":10.375}
{"ts":1667819880000,"o":20746,"h":20746.5,"l":20746,"c":20746,"v":5.161}
{"ts":1667819940000,"o":20746,"h":20753,"l":20746,"c":20752,"v":48.998}
{"ts":1667820000000,"o":20752,"h":20754.5,"l":20752,"c":20752.5,"v":65.014}
{"ts":1667820060000,"o":20752.5,"h":20752.5,"l":20747,"c":20747.5,"v":9.754}
{"ts":1667820120000,"o":20747.5,"h":20747.5,"l":20741.5,"c":20741.5,"v":20.13}
{"ts":1667820180000,"o":20741.5,"h":20746,"l":20741.5,"c":20746,"v":11.632}
{"ts":1667820240000,"o":20746,"h":20746,"l":20745.5,"c":20746,"v":12.108}
{"ts":1667820300000,"o":20746,"h":20746,"l":20742.5,"c":20742.5,"v":8.915}
{"ts":1667820360000,"o":20742.5,"h":20759.5,"l":20742.5,"c":20759.5,"v":39.224}
{"ts":1667820420000,"o":20759.5,"h":20766.5,"l":20759,"c":20766.5,"v":47.711}
{"ts":1667820480000,"o":20766.5,"h":20766.5,"l":20761,"c":20761.5,"v":58.944}
{"ts":1667820540000,"o":20761.5,"h":20761.5,"l":20756,"c":20756.5,"v":47.816}
{"ts":1667820600000,"o":20756.5,"h":20760,"l":20756,"c":20760,"v":13.995}
{"ts":1667820660000,"o":20760,"h":20760,"l":20759.5,"c":20759.5,"v":12.41}
{"ts":1667820720000,"o":20759.5,"h":20761,"l":20759.5,"c":20760.5,"v":17.873}
{"ts":1667820780000,"o":20760.5,"h":20761,"l":20758,"c":20760.5,"v":51.87}
{"ts":1667820840000,"o":20760.5,"h":20763.5,"l":20760.5,"c":20761,"v":9.804}
{"ts":1667820900000,"o":20761,"h":20761.5,"l":20760,"c":20760.5,"v":15.734}
{"ts":1667820960000,"o":20760.5,"h":20760.5,"l":20760,"c":20760,"v":11.115}
{"ts":1667821020000,"o":20760,"h":20760.5,"l":20755,"c":20755,"v":66.563}
{"ts":1667821080000,"o":20755,"h":20755.5,"l":20745,"c":20745.5,"v":27.155}
{"ts":1667821140000,"o":20745.5,"h":20745.5,"l":20727.5,"c":20729,"v":114.204}
{"ts":1667821200000,"o":20729,"h":20734.5,"l":20729,"c":20734.5,"v":15.595}
{"ts":1667821260000,"o":20734.5,"h":20737,"l":20734,"c":20736.5,"v":43.689}
{"ts":1667821320000,"o":20736.5,"h":20737,"l":20734.5,"c":20734.5,"v":20.395}
{"ts":1667821380000,"o":20734.5,"h":20735,"l":20734.5,"c":20735,"v":17.778}
{"ts":1667821440000,"o":20735,"h":20739,"l":20734.5,"c":20738.5,"v":28.958}
{"ts":1667821500000,"o":20738.5,"h":20739,"l":20738,"c":20738.5,"v":32.179}
{"ts":1667821560000,"o":20738.5,"h":20738.5,"l":20724.5,"c":20725,"v":75.991}
{"ts":1667821620000,"o":20725,"h":20729.5,"l":20724.5,"c":20729,"v":36.448}
{"ts":1667821680000,"o":20729,"h":20729.5,"l":20729,"c":20729,"v":17.593}
{"ts":1667821740000,"o":20729,"h":20736,"l":20729,"c":20735.5,"v":20.625}
{"ts":1667821800000,"o":20735.5,"h":20736,"l":20735.5,"c":20735.5,"v":8.112}
{"ts":1667821860000,"o":20735.5,"h":20736,"l":20730,"c":20730,"v":92.698}
{"ts":1667821920000,"o":20730,"h":20730.5,"l":20724,"c":20724,"v":32.086}
{"ts":1667821980000,"o":20724,"h":20724.5,"l":20724,"c":20724.5,"v":22.751}
{"ts":1667822040000,"o":20724.5,"h":20724.5,"l":20720,"c":20720,"v":45.991}
{"ts":1667822100000,"o":20720,"h":20724.5,"l":20720,"c":20724.5,"v":23.884}
{"ts":1667822160000,"o":20724.5,"h":20724.5,"l":20724,"c":20724.5,"v":52.207}
{"ts":1667822220000,"o":20724.5,"h":20724.5,"l":20721.5,"c":20722,"v":84.035}
{"ts":1667822280000,"o":20722,"h":20722,"l":20721.5,"c":20721.5,"v":11.252}
{"ts":1667822340000,"o":20721.5,"h":20722,"l":20721.5,"c":20721.5,"v":33.882}
{"ts":1667822400000,"o":20721.5,"h":20724,"l":20721.5,"c":20723.5,"v":10.149}
{"ts":1667822460000,"o":20723.5,"h":20730,"l":20723.5,"c":20728.5,"v":60.701}
{"ts":1667822520000,"o":20728.5,"h":20728.5,"l":20713,"c":20713,"v":182.423}
{"ts":1667822580000,"o":20713,"h":20718,"l":20711,"c":20717.5,"v":129.842}
{"ts":1667822640000,"o":20717.5,"h":20730,"l":20717.5,"c":20730,"v":62.745}
{"ts":1667822700000,"o":20730,"h":20743.5,"l":20729.5,"c":20743,"v":43.212}
{"ts":1667822760000,"o":20743,"h":20750,"l":20737,"c":20750,"v":124.632}
{"ts":1667822820000,"o":20750,"h":20759,"l":20749.5,"c":20753.5,"v":49.229}
{"ts":1667822880000,"o":20753.5,"h":20757,"l":20749.5,"c":20756.5,"v":53.177}
{"ts":1667822940000,"o":20756.5,"h":20760,"l":20756.5,"c":20759.5,"v":18.466}
{"ts":1667823000000,"o":20759.5,"h":20760,"l":20759.5,"c":20759.5,"v":36.377}
{"ts":1667823060000,"o":20759.5,"h":20760,"l":20750,"c":20750.5,"v":38.688}
{"ts":1667823120000,"o":20750.5,"h":20750.5,"l":20750,"c":20750,"v":21.668}
{"ts":1667823180000,"o":20750,"h":20750.5,"l":20748,"c":20748.5,"v":53.94}
{"ts":1667823240000,"o":20748.5,"h":20748.5,"l":20745,"c":20745,"v":8.389}
{"ts":1667823300000,"o":20745,"h":20749.5,"l":20745,"c":20749,"v":9.266}
{"ts":1667823360000,"o":20749,"h":20749.5,"l":20735,"c":20735.5,"v":51.195}
{"ts":1667823420000,"o":20735.5,"h":20735.5,"l":20726.5,"c":20726.5,"v":44.63}
{"ts":1667823480000,"o":20726.5,"h":20727,"l":20716,"c":20719,"v":56.133}
{"ts":1667823540000,"o":20719,"h":20719.5,"l":20716,"c":20716.5,"v":60.631}
{"ts":1667823600000,"o":20716.5,"h":20716.5,"l":20715,"c":20715,"v":56.723}
{"ts":1667823660000,"o":20715,"h":20720,"l":20707,"c":20707,"v":162.967}
{"ts":1667823720000,"o":20707,"h":20707.5,"l":20697.5,"c":20698,"v":255.411}
{"ts":1667823780000,"o":20698,"h":20698,"l":20688,"c":20694,"v":177.274}
{"ts":1667823840000,"o":20694,"h":20696.5,"l":20690,"c":20696.5,"v":138.063}
{"ts":1667823900000,"o":20696.5,"h":20714.5,"l":20696,"c":20706,"v":158.539}
{"ts":1667823960000,"o":20706,"h":20706,"l":20688.5,"c":20688.5,"v":90.09}
{"ts":1667824020000,"o":20688.5,"h":20702.5,"l":20688.5,"c":20702,"v":42.652}
{"ts":1667824080000,"o":20702,"h":20702.5,"l":20694,"c":20694,"v":31.107}
{"ts":1667824140000,"o":20694,"h":20694.5,"l":20690,"c":20690.5,"v":34.859}
{"ts":1667824200000,"o":20690.5,"h":20695,"l":20690,"c":20694.5,"v":45.74}
{"ts":1667824260000,"o":20694.5,"h":20699,"l":20694.5,"c":20695.5,"v":25.618}
{"ts":1667824320000,"o":20695.5,"h":20695.5,"l":20695,"c":20695.5,"v":12.457}
{"ts":1667824380000,"o":20695.5,"h":20695.5,"l":20695,"c":20695.5,"v":15.009}
{"ts":1667824440000,"o":20695.5,"h":20695.5,"l":20695,"c":20695,"v":33.781}
{"ts":1667824500000,"o":20695,"h":20695.5,"l":20695,"c":20695.5,"v":13.502}
{"ts":1667824560000,"o":20695.5,"h":20707,"l":20695,"c":20702.5,"v":174.622}
{"ts":1667824620000,"o":20702.5,"h":20704,"l":20702.5,"c":20703.5,"v":15.72}
{"ts":1667824680000,"o":20703.5,"h":20706,"l":20703.5,"c":20705.5,"v":13.397}
{"ts":1667824740000,"o":20705.5,"h":20706,"l":20703.5,"c":20703.5,"v":22.165}
{"ts":1667824800000,"o":20703.5,"h":20708,"l":20703.5,"c":20708,"v":40.021}
{"ts":1667824860000,"o":20708,"h":20724.5,"l":20707.5,"c":20720.5,"v":168.433}
{"ts":1667824920000,"o":20720.5,"h":20720.5,"l":20713,"c":20713,"v":49.925}
{"ts":1667824980000,"o":20713,"h":20713.5,"l":20703,"c":20703.5,"v":19.387}
{"ts":1667825040000,"o":20703.5,"h":20724.5,"l":20703,"c":20724,"v":113.953}
{"ts":1667825100000,"o":20724,"h":20724.5,"l":20710,"c":20710,"v":56.675}
{"ts":1667825160000,"o":20710,"h":20710.5,"l":20710,"c":20710,"v":54.171}
{"ts":1667825220000,"o":20710,"h":20724,"l":20710,"c":20723.5,"v":30.017}
{"ts":1667825280000,"o":20723.5,"h":20728,"l":20717.5,"c":20718,"v":16.68}
{"ts":1667825340000,"o":20718,"h":20720.5,"l":20708.5,"c":20711,"v":26.994}
{"ts":1667825400000,"o":20711,"h":20715,"l":20710.5,"c":20715,"v":10.649}
{"ts":1667825460000,"o":20715,"h":20715,"l":20707.5,"c":20708,"v":25.62}
{"ts":1667825520000,"o":20708,"h":20708,"l":20706.5,"c":20706.5,"v":13.712}
{"ts":1667825580000,"o":20706.5,"h":20707,"l":20706.5,"c":20706.5,"v":13.326}
{"ts":1667825640000,"o":20706.5,"h":20707,"l":20703,"c":20703.5,"v":19.246}
{"ts":1667825700000,"o":20703.5,"h":20703.5,"l":20703,"c":20703.5,"v":10.161}
{"ts":1667825760000,"o":20703.5,"h":20710.5,"l":20703,"c":20710.5,"v":77.222}
{"ts":1667825820000,"o":20710.5,"h":20729.5,"l":20710,"c":20729.5,"v":42.52}
{"ts":1667825880000,"o":20729.5,"h":20739,"l":20729,"c":20739,"v":71.973}
{"ts":1667825940000,"o":20739,"h":20759,"l":20738.5,"c":20756,"v":242.583}
{"ts":1667826000000,"o":20756,"h":20766,"l":20756,"c":20756.5,"v":98.78}
{"ts":1667826060000,"o":20756.5,"h":20756.5,"l":20740,"c":20742.5,"v":83.647}
{"ts":1667826120000,"o":20742.5,"h":20743,"l":20728,"c":20728.5,"v":81.752}
{"ts":1667826180000,"o":20728.5,"h":20758,"l":20725.5,"c":20757.5,"v":160.388}
{"ts":1667826240000,"o":20757.5,"h":20777,"l":20748.5,"c":20777,"v":125.728}
{"ts":1667826300000,"o":20777,"h":20790,"l":20776,"c":20790,"v":211.687}
{"ts":1667826360000,"o":20790,"h":20794,"l":20770,"c":20770.5,"v":178.062}
{"ts":1667826420000,"o":20770.5,"h":20773.5,"l":20770,"c":20773.5,"v":46.392}
{"ts":1667826480000,"o":20773.5,"h":20779,"l":20773,"c":20773.5,"v":46.894}
{"ts":1667826540000,"o":20773.5,"h":20773.5,"l":20750,"c":20750.5,"v":121.602}
{"ts":1667826600000,"o":20750.5,"h":20751,"l":20740.5,"c":20747.5,"v":152.866}
{"ts":1667826660000,"o":20747.5,"h":20747.5,"l":20740.5,"c":20741,"v":21.652}
{"ts":1667826720000,"o":20741,"h":20747,"l":20740.5,"c":20743,"v":71.068}
{"ts":1667826780000,"o":20743,"h":20743.5,"l":20741.5,"c":20741.5,"v":10.55}
{"ts":1667826840000,"o":20741.5,"h":20754,"l":20741.5,"c":20750,"v":28.56}
{"ts":1667826900000,"o":20750,"h":20758,"l":20750,"c":20758,"v":40.719}
{"ts":1667826960000,"o":20758,"h":20764.5,"l":20757.5,"c":20764.5,"v":37.992}
{"ts":1667827020000,"o":20764.5,"h":20768,"l":20755.5,"c":20756,"v":83.867}
{"ts":1667827080000,"o":20756,"h":20766.5,"l":20755.5,"c":20761,"v":71.154}
{"ts":1667827140000,"o":20761,"h":20761,"l":20743,"c":20743.5,"v":44.007}
{"ts":1667827200000,"o":20743.5,"h":20743.5,"l":20721.5,"c":20726,"v":135.66}
{"ts":1667827260000,"o":20726,"h":20726,"l":20708,"c":20708.5,"v":112.865}
{"ts":1667827320000,"o":20708.5,"h":20708.5,"l":20692,"c":20704.5,"v":265.651}
{"ts":1667827380000,"o":20704.5,"h":20710,"l":20701,"c":20710,"v":47.914}
{"ts":1667827440000,"o":20710,"h":20712.5,"l":20709.5,"c":20712.5,"v":23.215}
{"ts":1667827500000,"o":20712.5,"h":20713,"l":20709,"c":20713,"v":72.926}
{"ts":1667827560000,"o":20713,"h":20713,"l":20704,"c":20704,"v":35.405}
{"ts":1667827620000,"o":20704,"h":20711,"l":20704,"c":20711,"v":67.363}
{"ts":1667827680000,"o":20711,"h":20715,"l":20707,"c":20714.5,"v":64.345}
{"ts":1667827740000,"o":20714.5,"h":20716.5,"l":20714.5,"c":20716.5,"v":17.757}
{"ts":1667827800000,"o":20716.5,"h":20730.5,"l":20716,"c":20730.5,"v":246.043}
{"ts":1667827860000,"o":20730.5,"h":20730.5,"l":20721.5,"c":20722,"v":19.981}
{"ts":1667827920000,"o":20722,"h":20723,"l":20712,"c":20722.5,"v":193.758}
{"ts":1667827980000,"o":20722.5,"h":20723,"l":20710,"c":20710,"v":28.179}
{"ts":1667828040000,"o":20710,"h":20713.5,"l":20710,"c":20710.5,"v":35.15}
{"ts":1667828100000,"o":20710.5,"h":20713,"l":20704,"c":20704,"v":78.598}
{"ts":1667828160000,"o":20704,"h":20729,"l":20704,"c":20729,"v":128.742}
{"ts":1667828220000,"o":20729,"h":20735,"l":20728.5,"c":20733,"v":207.061}
{"ts":1667828280000,"o":20733,"h":20733,"l":20726,"c":20730.5,"v":74.979}
{"ts":1667828340000,"o":20730.5,"h":20731,"l":20726,"c":20726,"v":21.541}
{"ts":1667828400000,"o":20726,"h":20726.5,"l":20720,"c":20722.5,"v":26.737}
{"ts":1667828460000,"o":20722.5,"h":20723,"l":20720,"c":20720.5,"v":12.378}
{"ts":1667828520000,"o":20720.5,"h":20720.5,"l":20719,"c":20719,"v":6.697}
{"ts":1667828580000,"o":20719,"h":20719.5,"l":20719,"c":20719.5,"v":17.272}
{"ts":1667828640000,"o":20719.5,"h":20719.5,"l":20711,"c":20711,"v":24.492}
{"ts":1667828700000,"o":20711,"h":20711.5,"l":20706.5,"c":20707,"v":27.04}
{"ts":1667828760000,"o":20707,"h":20709,"l":20706.5,"c":20708.5,"v":18.349}
{"ts":1667828820000,"o":20708.5,"h":20714,"l":20708.5,"c":20713.5,"v":29.682}
{"ts":1667828880000,"o":20713.5,"h":20717,"l":20705.5,"c":20705.5,"v":38.587}
{"ts":1667828940000,"o":20705.5,"h":20705.5,"l":20692.5,"c":20693.5,"v":218.764}
{"ts":1667829000000,"o":20693.5,"h":20693.5,"l":20693,"c":20693,"v":33.557}
{"ts":1667829060000,"o":20693,"h":20699,"l":20693,"c":20699,"v":114.67}
{"ts":1667829120000,"o":20699,"h":20712.5,"l":20698.5,"c":20712,"v":24.573}
{"ts":1667829180000,"o":20712,"h":20712.5,"l":20707,"c":20707.5,"v":7.372}
{"ts":1667829240000,"o":20707.5,"h":20707.5,"l":20701.5,"c":20702,"v":67.609}
{"ts":1667829300000,"o":20702,"h":20702,"l":20699,"c":20701.5,"v":61.295}
{"ts":1667829360000,"o":20701.5,"h":20716.5,"l":20701.5,"c":20716,"v":48.774}
{"ts":1667829420000,"o":20716,"h":20731,"l":20716,"c":20731,"v":49.893}
{"ts":1667829480000,"o":20731,"h":20731,"l":20722.5,"c":20722.5,"v":25.366}
{"ts":1667829540000,"o":20722.5,"h":20723,"l":20711.5,"c":20712,"v":215.212}
{"ts":1667829600000,"o":20712,"h":20722.5,"l":20711.5,"c":20717.5,"v":12.855}
{"ts":1667829660000,"o":20717.5,"h":20717.5,"l":20715,"c":20715.5,"v":11.152}
{"ts":1667829720000,"o":20715.5,"h":20715.5,"l":20711.5,"c":20711.5,"v":11.587}
{"ts":1667829780000,"o":20711.5,"h":20719.5,"l":20711.5,"c":20719.5,"v":15.614}
{"ts":1667829840000,"o":20719.5,"h":20723,"l":20718,"c":20718,"v":23.595}
{"ts":1667829900000,"o":20718,"h":20718.5,"l":20712,"c":20712.5,"v":33.266}
{"ts":1667829960000,"o":20712.5,"h":20712.5,"l":20707,"c":20707,"v":25.045}
{"ts":1667830020000,"o":20707,"h":20707.5,"l":20701,"c":20704.5,"v":66.056}
{"ts":1667830080000,"o":20704.5,"h":20705,"l":20698,"c":20698,"v":27.192}
{"ts":1667830140000,"o":20698,"h":20698.5,"l":20698,"c":20698,"v":13.398}
{"ts":1667830200000,"o":20698,"h":20712.5,"l":20698,"c":20712.5,"v":28.479}
{"ts":1667830260000,"o":20712.5,"h":20712.5,"l":20710,"c":20710.5,"v":8.815}
{"ts":1667830320000,"o":20710.5,"h":20710.5,"l":20701,"c":20701.5,"v":33.349}
{"ts":1667830380000,"o":20701.5,"h":20709,"l":20701.5,"c":20708.5,"v":13.553}
{"ts":1667830440000,"o":20708.5,"h":20709,"l":20708.5,"c":20709,"v":9.765}
{"ts":1667830500000,"o":20709,"h":20711.5,"l":20708,"c":20708.5,"v":33.836}
{"ts":1667830560000,"o":20708.5,"h":20710,"l":20707,"c":20710,"v":8.244}
{"ts":1667830620000,"o":20710,"h":20723.5,"l":20709.5,"c":20723.5,"v":31.07}
{"ts":1667830680000,"o":20723.5,"h":20727,"l":20723,"c":20726.5,"v":28.079}
{"ts":1667830740000,"o":20726.5,"h":20729,"l":20723,"c":20729,"v":42.06}
{"ts":1667830800000,"o":20729,"h":20730,"l":20726.5,"c":20729.5,"v":44.713}
{"ts":1667830860000,"o":20729.5,"h":20734,"l":20729.5,"c":20733.5,"v":50.688}
{"ts":1667830920000,"o":20733.5,"h":20734,"l":20715.5,"c":20719.5,"v":135.386}
{"ts":1667830980000,"o":20719.5,"h":20720,"l":20719.5,"c":20720,"v":5.417}
{"ts":1667831040000,"o":20720,"h":20720,"l":20719.5,"c":20719.5,"v":4.785}
{"ts":1667831100000,"o":20719.5,"h":20720,"l":20711,"c":20711.5,"v":18.791}
{"ts":1667831160000,"o":20711.5,"h":20715.5,"l":20711,"c":20715.5,"v":37.043}
{"ts":1667831220000,"o":20715.5,"h":20715.5,"l":20709,"c":20709,"v":22.556}
{"ts":1667831280000,"o":20709,"h":20713,"l":20709,"c":20712.5,"v":27.067}
{"ts":1667831340000,"o":20712.5,"h":20713,"l":20712.5,"c":20713,"v":35.481}
{"ts":1667831400000,"o":20713,"h":20749,"l":20712.5,"c":20746,"v":597.863}
{"ts":1667831460000,"o":20746,"h":20755.5,"l":20716,"c":20729,"v":213.797}
{"ts":1667831520000,"o":20729,"h":20729,"l":20710,"c":20711.5,"v":290.408}
{"ts":1667831580000,"o":20711.5,"h":20712,"l":20645.5,"c":20656,"v":1130.247}
{"ts":1667831640000,"o":20656,"h":20700.5,"l":20654.5,"c":20695.5,"v":479.786}
{"ts":1667831700000,"o":20695.5,"h":20703,"l":20665,"c":20671.5,"v":136.655}
{"ts":1667831760000,"o":20671.5,"h":20672,"l":20612,"c":20636.5,"v":1140.934}
{"ts":1667831820000,"o":20636.5,"h":20663.5,"l":20631.5,"c":20650.5,"v":200.671}
{"ts":1667831880000,"o":20650.5,"h":20666.5,"l":20644,"c":20653,"v":281.1}
{"ts":1667831940000,"o":20653,"h":20669,"l":20638,"c":20667,"v":172.919}
{"ts":1667832000000,"o":20667,"h":20709,"l":20667,"c":20709,"v":182.913}
{"ts":1667832060000,"o":20709,"h":20713,"l":20695,"c":20713,"v":219.303}
{"ts":1667832120000,"o":20713,"h":20715,"l":20702.5,"c":20702.5,"v":72.118}
{"ts":1667832180000,"o":20702.5,"h":20708.5,"l":20700,"c":20708.5,"v":154.876}
{"ts":1667832240000,"o":20708.5,"h":20713,"l":20695,"c":20703,"v":119.153}
{"ts":1667832300000,"o":20703,"h":20703,"l":20682.5,"c":20688.5,"v":114.818}
{"ts":1667832360000,"o":20688.5,"h":20713,"l":20688.5,"c":20713,"v":98.968}
{"ts":1667832420000,"o":20713,"h":20713,"l":20687.5,"c":20687.5,"v":67.553}
{"ts":1667832480000,"o":20687.5,"h":20687.5,"l":20670,"c":20678.5,"v":126.297}
{"ts":1667832540000,"o":20678.5,"h":20679,"l":20660,"c":20665,"v":81.769}
{"ts":1667832600000,"o":20665,"h":20677.5,"l":20664.5,"c":20666.5,"v":34.132}
{"ts":1667832660000,"o":20666.5,"h":20671.5,"l":20644,"c":20650,"v":252.21}
{"ts":1667832720000,"o":20650,"h":20652.5,"l":20622,"c":20632.5,"v":266.556}
{"ts":1667832780000,"o":20632.5,"h":20645,"l":20628,"c":20635,"v":164.351}
{"ts":1667832840000,"o":20635,"h":20642.5,"l":20630.5,"c":20637,"v":115.733}
{"ts":1667832900000,"o":20637,"h":20653.5,"l":20636.5,"c":20642.5,"v":158.969}
{"ts":1667832960000,"o":20642.5,"h":20651.5,"l":20642.5,"c":20647,"v":95.588}
{"ts":1667833020000,"o":20647,"h":20652,"l":20627.5,"c":20652,"v":139.203}
{"ts":1667833080000,"o":20652,"h":20669,"l":20642,"c":20642.5,"v":94.547}
{"ts":1667833140000,"o":20642.5,"h":20645.5,"l":20630,"c":20645.5,"v":78.333}
{"ts":1667833200000,"o":20645.5,"h":20658.5,"l":20643,"c":20658,"v":101.712}
{"ts":1667833260000,"o":20658,"h":20675,"l":20658,"c":20670.5,"v":226.472}
{"ts":1667833320000,"o":20670.5,"h":20700,"l":20670.5,"c":20700,"v":263.372}
{"ts":1667833380000,"o":20700,"h":20700,"l":20684,"c":20684.5,"v":112.888}
{"ts":1667833440000,"o":20684.5,"h":20708,"l":20684,"c":20707.5,"v":48.95}
{"ts":1667833500000,"o":20707.5,"h":20728.5,"l":20706.5,"c":20716.5,"v":278.497}
{"ts":1667833560000,"o":20716.5,"h":20716.5,"l":20701,"c":20701.5,"v":91.758}
{"ts":1667833620000,"o":20701.5,"h":20709.5,"l":20691,"c":20691.5,"v":104.777}
{"ts":1667833680000,"o":20691.5,"h":20691.5,"l":20683.5,"c":20688.5,"v":64.761}
{"ts":1667833740000,"o":20688.5,"h":20695.5,"l":20677,"c":20695.5,"v":59.017}
{"ts":1667833800000,"o":20695.5,"h":20710,"l":20695,"c":20698.5,"v":40.266}
{"ts":1667833860000,"o":20698.5,"h":20698.5,"l":20680,"c":20680,"v":43.313}
{"ts":1667833920000,"o":20680,"h":20686.5,"l":20680,"c":20686,"v":24.058}
{"ts":1667833980000,"o":20686,"h":20699.5,"l":20686,"c":20696,"v":24.749}
{"ts":1667834040000,"o":20696,"h":20700,"l":20696,"c":20696,"v":17.167}
{"ts":1667834100000,"o":20696,"h":20704,"l":20682.5,"c":20704,"v":93.529}
{"ts":1667834160000,"o":20704,"h":20724,"l":20703.5,"c":20723.5,"v":106.482}
{"ts":1667834220000,"o":20723.5,"h":20733.5,"l":20723.5,"c":20728.5,"v":109.836}
{"ts":1667834280000,"o":20728.5,"h":20728.5,"l":20700.5,"c":20702,"v":112.543}
{"ts":1667834340000,"o":20702,"h":20722,"l":20702,"c":20710,"v":56.893}
{"ts":1667834400000,"o":20710,"h":20720,"l":20697.5,"c":20705,"v":515.605}
{"ts":1667834460000,"o":20705,"h":20710.5,"l":20697.5,"c":20706.5,"v":64.929}
{"ts":1667834520000,"o":20706.5,"h":20710.5,"l":20703,"c":20710.5,"v":17.524}
{"ts":1667834580000,"o":20710.5,"h":20714,"l":20691,"c":20696,"v":71.802}
{"ts":1667834640000,"o":20696,"h":20696,"l":20683.5,"c":20693,"v":52.817}
{"ts":1667834700000,"o":20693,"h":20695,"l":20682.5,"c":20684.5,"v":92.327}
{"ts":1667834760000,"o":20684.5,"h":20691,"l":20674,"c":20674,"v":44.724}
{"ts":1667834820000,"o":20674,"h":20695,"l":20674,"c":20689.5,"v":67.226}
{"ts":1667834880000,"o":20689.5,"h":20700.5,"l":20689.5,"c":20696,"v":21.011}
{"ts":1667834940000,"o":20696,"h":20708.5,"l":20690,"c":20708.5,"v":77.906}
{"ts":1667835000000,"o":20708.5,"h":20710,"l":20688,"c":20697,"v":31.525}
{"ts":1667835060000,"o":20697,"h":20699,"l":20684.5,"c":20689,"v":40.575}
{"ts":1667835120000,"o":20689,"h":20699.5,"l":20686.5,"c":20696,"v":27.254}
{"ts":1667835180000,"o":20696,"h":20709,"l":20691.5,"c":20691.5,"v":51.822}
{"ts":1667835240000,"o":20691.5,"h":20700,"l":20688,"c":20699.5,"v":33.465}
{"ts":1667835300000,"o":20699.5,"h":20709.5,"l":20699.5,"c":20709,"v":73.751}
{"ts":1667835360000,"o":20709,"h":20709,"l":20695,"c":20695,"v":66.358}
{"ts":1667835420000,"o":20695,"h":20718.5,"l":20695,"c":20714.5,"v":97.46}
{"ts":1667835480000,"o":20714.5,"h":20717.5,"l":20703.5,"c":20703.5,"v":41.647}
{"ts":1667835540000,"o":20703.5,"h":20704,"l":20685,"c":20685,"v":41.824}
{"ts":1667835600000,"o":20685,"h":20699.5,"l":20684,"c":20688,"v":45.866}
{"ts":1667835660000,"o":20688,"h":20708.5,"l":20688,"c":20708,"v":17.195}
{"ts":1667835720000,"o":20708,"h":20708.5,"l":20698,"c":20703,"v":12.427}
{"ts":1667835780000,"o":20703,"h":20703,"l":20690,"c":20692.5,"v":19.238}
{"ts":1667835840000,"o":20692.5,"h":20699,"l":20692.5,"c":20698.5,"v":147.118}
{"ts":1667835900000,"o":20698.5,"h":20700,"l":20692.5,"c":20697,"v":82.726}
{"ts":1667835960000,"o":20697,"h":20705,"l":20695,"c":20705,"v":22.854}
{"ts":1667836020000,"o":20705,"h":20723,"l":20704.5,"c":20719,"v":160.111}
{"ts":1667836080000,"o":20719,"h":20719,"l":20700,"c":20704,"v":146.997}
{"ts":1667836140000,"o":20704,"h":20715,"l":20696.5,"c":20714.5,"v":76.118}
{"ts":1667836200000,"o":20714.5,"h":20735,"l":20708,"c":20730.5,"v":138.212}
{"ts":1667836260000,"o":20730.5,"h":20747,"l":20730.5,"c":20743,"v":216.53}
{"ts":1667836320000,"o":20743,"h":20765,"l":20742,"c":20757,"v":351.745}
{"ts":1667836380000,"o":20757,"h":20766,"l":20754,"c":20763.5,"v":125.715}
{"ts":1667836440000,"o":20763.5,"h":20764,"l":20750,"c":20750,"v":201.681}
{"ts":1667836500000,"o":20750,"h":20759,"l":20750,"c":20758.5,"v":40.408}
{"ts":1667836560000,"o":20758.5,"h":20759,"l":20745.5,"c":20746,"v":105.59}
{"ts":1667836620000,"o":20746,"h":20757,"l":20745.5,"c":20756.5,"v":44.521}
{"ts":1667836680000,"o":20756.5,"h":20757.5,"l":20755,"c":20755,"v":42.243}
{"ts":1667836740000,"o":20755,"h":20764,"l":20755,"c":20760,"v":132.1}
{"ts":1667836800000,"o":20760,"h":20767,"l":20751,"c":20751.5,"v":191.331}
{"ts":1667836860000,"o":20751.5,"h":20778,"l":20736,"c":20777.5,"v":229.884}
{"ts":1667836920000,"o":20777.5,"h":20792.5,"l":20777.5,"c":20780,"v":634.519}
{"ts":1667836980000,"o":20780,"h":20790,"l":20770,"c":20789.5,"v":159.66}
{"ts":1667837040000,"o":20789.5,"h":20793,"l":20773,"c":20784,"v":310.118}
{"ts":1667837100000,"o":20784,"h":20784,"l":20767.5,"c":20767.5,"v":38.099}
{"ts":1667837160000,"o":20767.5,"h":20768,"l":20746,"c":20753.5,"v":188.53}
{"ts":1667837220000,"o":20753.5,"h":20753.5,"l":20740,"c":20740,"v":167.471}
{"ts":1667837280000,"o":20740,"h":20753,"l":20725,"c":20753,"v":276.673}
{"ts":1667837340000,"o":20753,"h":20757.5,"l":20752.5,"c":20757.5,"v":26.526}
{"ts":1667837400000,"o":20757.5,"h":20759,"l":20746.5,"c":20746.5,"v":68.929}
{"ts":1667837460000,"o":20746.5,"h":20747,"l":20738.5,"c":20739,"v":54.869}
{"ts":1667837520000,"o":20739,"h":20739,"l":20731.5,"c":20737,"v":121.424}
{"ts":1667837580000,"o":20737,"h":20737,"l":20732,"c":20732.5,"v":64.065}
{"ts":1667837640000,"o":20732.5,"h":20743.5,"l":20732,"c":20732.5,"v":51.704}
{"ts":1667837700000,"o":20732.5,"h":20753,"l":20732,"c":20747,"v":63.639}
{"ts":1667837760000,"o":20747,"h":20757.5,"l":20746,"c":20751,"v":57.933}
{"ts":1667837820000,"o":20751,"h":20753,"l":20739,"c":20739.5,"v":28.678}
{"ts":1667837880000,"o":20739.5,"h":20739.5,"l":20732,"c":20732.5,"v":18.781}
{"ts":1667837940000,"o":20732.5,"h":20733,"l":20727,"c":20727.5,"v":35.372}
{"ts":1667838000000,"o":20727.5,"h":20739,"l":20723,"c":20735,"v":44.315}
{"ts":1667838060000,"o":20735,"h":20742,"l":20733.5,"c":20742,"v":15.378}
{"ts":1667838120000,"o":20742,"h":20748,"l":20741.5,"c":20744.5,"v":47.037}
{"ts":1667838180000,"o":20744.5,"h":20747,"l":20741.5,"c":20741.5,"v":35.963}
{"ts":1667838240000,"o":20741.5,"h":20742,"l":20731.5,"c":20732,"v":12.25}
{"ts":1667838300000,"o":20732,"h":20732,"l":20730,"c":20730.5,"v":17.875}
{"ts":1667838360000,"o":20730.5,"h":20737,"l":20729.5,"c":20734.5,"v":14.306}
{"ts":1667838420000,"o":20734.5,"h":20752,"l":20734.5,"c":20752,"v":31.163}
{"ts":1667838480000,"o":20752,"h":20754.5,"l":20743.5,"c":20754,"v":29.302}
{"ts":1667838540000,"o":20754,"h":20754.5,"l":20743,"c":20743.5,"v":24.873}
{"ts":1667838600000,"o":20743.5,"h":20750,"l":20743,"c":20750,"v":20.133}
{"ts":1667838660000,"o":20750,"h":20750,"l":20746,"c":20746,"v":11.918}
{"ts":1667838720000,"o":20746,"h":20750,"l":20740,"c":20740.5,"v":31.877}
{"ts":1667838780000,"o":20740.5,"h":20741.5,"l":20734.5,"c":20741,"v":7.015}
{"ts":1667838840000,"o":20741,"h":20749.5,"l":20741,"c":20749,"v":27.054}
{"ts":1667838900000,"o":20749,"h":20752.5,"l":20745,"c":20745.5,"v":27.148}
{"ts":1667838960000,"o":20745.5,"h":20745.5,"l":20742,"c":20745,"v":2.156}
{"ts":1667839020000,"o":20745,"h":20745,"l":20735,"c":20739.5,"v":44.903}
{"ts":1667839080000,"o":20739.5,"h":20740.5,"l":20735,"c":20740.5,"v":3.879}
{"ts":1667839140000,"o":20740.5,"h":20740.5,"l":20736.5,"c":20736.5,"v":4.756}
{"ts":1667839200000,"o":20736.5,"h":20737,"l":20716,"c":20716.5,"v":78.954}
{"ts":1667839260000,"o":20716.5,"h":20719,"l":20707,"c":20707.5,"v":100.903}
{"ts":1667839320000,"o":20707.5,"h":20717,"l":20705,"c":20715,"v":76.289}
{"ts":1667839380000,"o":20715,"h":20715,"l":20704,"c":20705.5,"v":90.631}
{"ts":1667839440000,"o":20705.5,"h":20706,"l":20702,"c":20702.5,"v":53.276}
{"ts":1667839500000,"o":20702.5,"h":20712,"l":20696.5,"c":20696.5,"v":257.175}
{"ts":1667839560000,"o":20696.5,"h":20697,"l":20692,"c":20696.5,"v":79.881}
{"ts":1667839620000,"o":20696.5,"h":20707,"l":20696,"c":20703.5,"v":81.151}
{"ts":1667839680000,"o":20703.5,"h":20711.5,"l":20703,"c":20703,"v":130.797}
{"ts":1667839740000,"o":20703,"h":20709.5,"l":20703,"c":20709,"v":241.676}
{"ts":1667839800000,"o":20709,"h":20709,"l":20700,"c":20700.5,"v":322.221}
{"ts":1667839860000,"o":20700.5,"h":20700.5,"l":20696.5,"c":20697,"v":34.267}
{"ts":1667839920000,"o":20697,"h":20697.5,"l":20692,"c":20692.5,"v":43.925}
{"ts":1667839980000,"o":20692.5,"h":20692.5,"l":20686,"c":20689,"v":80.246}
{"ts":1667840040000,"o":20689,"h":20695,"l":20689,"c":20694.5,"v":31.018}
{"ts":1667840100000,"o":20694.5,"h":20694.5,"l":20690.5,"c":20690.5,"v":28.291}
{"ts":1667840160000,"o":20690.5,"h":20691,"l":20677,"c":20681,"v":105.169}
{"ts":1667840220000,"o":20681,"h":20681,"l":20665.5,"c":20666,"v":109.976}
{"ts":1667840280000,"o":20666,"h":20673,"l":20659.5,"c":20660,"v":125.657}
{"ts":1667840340000,"o":20660,"h":20662,"l":20651,"c":20651.5,"v":159.393}
{"ts":1667840400000,"o":20651.5,"h":20663,"l":20645,"c":20648,"v":184.706}
{"ts":1667840460000,"o":20648,"h":20658,"l":20645,"c":20650.5,"v":133.084}
{"ts":1667840520000,"o":20650.5,"h":20664.5,"l":20650,"c":20661.5,"v":77.68}
{"ts":1667840580000,"o":20661.5,"h":20672,"l":20661,"c":20672,"v":51.139}
{"ts":1667840640000,"o":20672,"h":20676,"l":20671.5,"c":20675.5,"v":110.437}
{"ts":1667840700000,"o":20675.5,"h":20676,"l":20671.5,"c":20672,"v":26.368}
{"ts":1667840760000,"o":20672,"h":20672,"l":20650.5,"c":20661.5,"v":76.6}
{"ts":1667840820000,"o":20661.5,"h":20684.5,"l":20661,"c":20684.5,"v":49.633}
{"ts":1667840880000,"o":20684.5,"h":20686,"l":20681.5,"c":20681.5,"v":38.552}
{"ts":1667840940000,"o":20681.5,"h":20685.5,"l":20673.5,"c":20685,"v":43.658}
{"ts":1667841000000,"o":20685,"h":20685.5,"l":20685,"c":20685,"v":20.96}
{"ts":1667841060000,"o":20685,"h":20688.5,"l":20680,"c":20680.5,"v":40.118}
{"ts":1667841120000,"o":20680.5,"h":20687,"l":20680,"c":20687,"v":9.108}
{"ts":1667841180000,"o":20687,"h":20687.5,"l":20682.5,"c":20683,"v":31.831}
{"ts":1667841240000,"o":20683,"h":20683,"l":20675.5,"c":20675.5,"v":18.081}
{"ts":1667841300000,"o":20675.5,"h":20676,"l":20675,"c":20675.5,"v":25.069}
{"ts":1667841360000,"o":20675.5,"h":20675.5,"l":20668,"c":20668,"v":12.472}
{"ts":1667841420000,"o":20668,"h":20700,"l":20668,"c":20700,"v":121.011}
{"ts":1667841480000,"o":20700,"h":20702,"l":20693,"c":20693,"v":134.945}
{"ts":1667841540000,"o":20693,"h":20697,"l":20692.5,"c":20697,"v":21.382}
{"ts":1667841600000,"o":20697,"h":20701.5,"l":20696.5,"c":20701.5,"v":12.594}
{"ts":1667841660000,"o":20701.5,"h":20702.5,"l":20701,"c":20702,"v":49.581}
{"ts":1667841720000,"o":20702,"h":20702.5,"l":20698,"c":20698.5,"v":6.626}
{"ts":1667841780000,"o":20698.5,"h":20698.5,"l":20695.5,"c":20696,"v":6.904}
{"ts":1667841840000,"o":20696,"h":20698.5,"l":20695.5,"c":20698.5,"v":8.752}
{"ts":1667841900000,"o":20698.5,"h":20700,"l":20685,"c":20685.5,"v":22.668}
{"ts":1667841960000,"o":20685.5,"h":20688.5,"l":20685,"c":20688.5,"v":6.823}
{"ts":1667842020000,"o":20688.5,"h":20693.5,"l":20688,"c":20693.5,"v":6.934}
{"ts":1667842080000,"o":20693.5,"h":20693.5,"l":20688.5,"c":20688.5,"v":13.004}
{"ts":1667842140000,"o":20688.5,"h":20694,"l":20688.5,"c":20694,"v":11.429}
{"ts":1667842200000,"o":20694,"h":20696,"l":20693.5,"c":20696,"v":2.534}
{"ts":1667842260000,"o":20696,"h":20700,"l":20695.5,"c":20700,"v":35.515}
{"ts":1667842320000,"o":20700,"h":20700,"l":20699.5,"c":20699.5,"v":16.374}
{"ts":1667842380000,"o":20699.5,"h":20700,"l":20699,"c":20699.5,"v":17.594}
{"ts":1667842440000,"o":20699.5,"h":20699.5,"l":20693,"c":20693,"v":12.537}
{"ts":1667842500000,"o":20693,"h":20693.5,"l":20686.5,"c":20687,"v":9.521}
{"ts":1667842560000,"o":20687,"h":20687,"l":20683.5,"c":20684,"v":25.422}
{"ts":1667842620000,"o":20684,"h":20684,"l":20680.5,"c":20680.5,"v":24.599}
{"ts":1667842680000,"o":20680.5,"h":20689,"l":20680.5,"c":20689,"v":29.554}
{"ts":1667842740000,"o":20689,"h":20689,"l":20682,"c":20686.5,"v":8.848}
{"ts":1667842800000,"o":20686.5,"h":20693.5,"l":20686.5,"c":20693,"v":10.965}
{"ts":1667842860000,"o":20693,"h":20693.5,"l":20685,"c":20685,"v":6.194}
{"ts":1667842920000,"o":20685,"h":20693,"l":20685,"c":20692.5,"v":10.537}
{"ts":1667842980000,"o":20692.5,"h":20693,"l":20692.5,"c":20693,"v":6.787}
{"ts":1667843040000,"o":20693,"h":20693,"l":20690.5,"c":20690.5,"v":8.928}
{"ts":1667843100000,"o":20690.5,"h":20691,"l":20690.5,"c":20690.5,"v":24.483}
{"ts":1667843160000,"o":20690.5,"h":20693.5,"l":20690.5,"c":20693.5,"v":14.014}
{"ts":1667843220000,"o":20693.5,"h":20693.5,"l":20680,"c":20680.5,"v":27.219}
{"ts":1667843280000,"o":20680.5,"h":20680.5,"l":20657.5,"c":20662.5,"v":232.375}
{"ts":1667843340000,"o":20662.5,"h":20673,"l":20662.5,"c":20673,"v":42.528}
{"ts":1667843400000,"o":20673,"h":20673,"l":20662,"c":20662.5,"v":31.224}
{"ts":1667843460000,"o":20662.5,"h":20664,"l":20654,"c":20663.5,"v":204.756}
{"ts":1667843520000,"o":20663.5,"h":20670.5,"l":20663.5,"c":20670,"v":34.085}
{"ts":1667843580000,"o":20670,"h":20670.5,"l":20670,"c":20670,"v":40.634}
{"ts":1667843640000,"o":20670,"h":20670.5,"l":20667,"c":20670,"v":15.98}
{"ts":1667843700000,"o":20670,"h":20673,"l":20670,"c":20673,"v":9.724}
{"ts":1667843760000,"o":20673,"h":20680,"l":20672.5,"c":20680,"v":47.828}
{"ts":1667843820000,"o":20680,"h":20682,"l":20679.5,"c":20682,"v":8.013}
{"ts":1667843880000,"o":20682,"h":20689,"l":20681.5,"c":20689,"v":38.626}
{"ts":1667843940000,"o":20689,"h":20691,"l":20688.5,"c":20691,"v":13.436}
{"ts":1667844000000,"o":20691,"h":20697,"l":20690.5,"c":20697,"v":31.712}
{"ts":1667844060000,"o":20697,"h":20701.5,"l":20696.5,"c":20701.5,"v":122.602}
{"ts":1667844120000,"o":20701.5,"h":20701.5,"l":20697,"c":20697.5,"v":38.182}
{"ts":1667844180000,"o":20697.5,"h":20697.5,"l":20697,"c":20697.5,"v":11.287}
{"ts":1667844240000,"o":20697.5,"h":20700.5,"l":20697,"c":20700.5,"v":28.873}
{"ts":1667844300000,"o":20700.5,"h":20700.5,"l":20697,"c":20697,"v":63.346}
{"ts":1667844360000,"o":20697,"h":20697.5,"l":20690,"c":20695.5,"v":40.855}
{"ts":1667844420000,"o":20695.5,"h":20695.5,"l":20689,"c":20689,"v":14.838}
{"ts":1667844480000,"o":20689,"h":20697.5,"l":20689,"c":20697.5,"v":23.327}
{"ts":1667844540000,"o":20697.5,"h":20702,"l":20695.5,"c":20696,"v":27.48}
{"ts":1667844600000,"o":20696,"h":20698,"l":20695.5,"c":20695.5,"v":6.903}
{"ts":1667844660000,"o":20695.5,"h":20698,"l":20695.5,"c":20697.5,"v":6.167}
{"ts":1667844720000,"o":20697.5,"h":20699.5,"l":20697,"c":20697.5,"v":7.111}
{"ts":1667844780000,"o":20697.5,"h":20697.5,"l":20695,"c":20695,"v":7.129}
{"ts":1667844840000,"o":20695,"h":20695.5,"l":20695,"c":20695,"v":16.105}
{"ts":1667844900000,"o":20695,"h":20695.5,"l":20695,"c":20695.5,"v":4.427}
{"ts":1667844960000,"o":20695.5,"h":20695.5,"l":20688,"c":20688,"v":12.386}
{"ts":1667845020000,"o":20688,"h":20688.5,"l":20682,"c":20682,"v":25.431}
{"ts":1667845080000,"o":20682,"h":20686.5,"l":20682,"c":20686,"v":19.688}
{"ts":1667845140000,"o":20686,"h":20690.5,"l":20686,"c":20690,"v":9.251}
{"ts":1667845200000,"o":20690,"h":20694,"l":20690,"c":20694,"v":7.941}
{"ts":1667845260000,"o":20694,"h":20694,"l":20689,"c":20689,"v":5.681}
{"ts":1667845320000,"o":20689,"h":20696,"l":20688.5,"c":20695.5,"v":7.34}
{"ts":1667845380000,"o":20695.5,"h":20700,"l":20695.5,"c":20696.5,"v":20.495}
{"ts":1667845440000,"o":20696.5,"h":20696.5,"l":20694,"c":20694.5,"v":2.962}
{"ts":1667845500000,"o":20694.5,"h":20694.5,"l":20694,"c":20694.5,"v":1.801}
{"ts":1667845560000,"o":20694.5,"h":20696.5,"l":20694,"c":20696,"v":7.828}
{"ts":1667845620000,"o":20696,"h":20698.5,"l":20696,"c":20698,"v":152.107}
{"ts":1667845680000,"o":20698,"h":20703,"l":20698,"c":20703,"v":109.412}
{"ts":1667845740000,"o":20703,"h":20711,"l":20702.5,"c":20710.5,"v":400.115}
{"ts":1667845800000,"o":20710.5,"h":20719.5,"l":20710.5,"c":20719,"v":306.925}
{"ts":1667845860000,"o":20719,"h":20719.5,"l":20711.5,"c":20711.5,"v":57.826}
{"ts":1667845920000,"o":20711.5,"h":20719.5,"l":20711.5,"c":20717,"v":15.243}
{"ts":1667845980000,"o":20717,"h":20722.5,"l":20717,"c":20722.5,"v":21.873}
{"ts":1667846040000,"o":20722.5,"h":20724,"l":20721,"c":20721,"v":123.474}
{"ts":1667846100000,"o":20721,"h":20721.5,"l":20707.5,"c":20708,"v":29.118}
{"ts":1667846160000,"o":20708,"h":20708,"l":20697.5,"c":20697.5,"v":80.31}
{"ts":1667846220000,"o":20697.5,"h":20700,"l":20697.5,"c":20700,"v":20.008}
{"ts":1667846280000,"o":20700,"h":20702.5,"l":20699.5,"c":20702,"v":20.049}
{"ts":1667846340000,"o":20702,"h":20709,"l":20702,"c":20708.5,"v":21.115}
{"ts":1667846400000,"o":20708.5,"h":20711.5,"l":20702.5,"c":20702.5,"v":232.096}
{"ts":1667846460000,"o":20702.5,"h":20703,"l":20702.5,"c":20702.5,"v":154.287}
{"ts":1667846520000,"o":20702.5,"h":20703,"l":20702.5,"c":20703,"v":0.778}
{"ts":1667846580000,"o":20703,"h":20703,"l":20702.5,"c":20703,"v":7.171}
{"ts":1667846640000,"o":20703,"h":20710.5,"l":20702.5,"c":20710.5,"v":22.741}
{"ts":1667846700000,"o":20710.5,"h":20715,"l":20710,"c":20712.5,"v":66.089}
{"ts":1667846760000,"o":20712.5,"h":20712.5,"l":20712,"c":20712.5,"v":6.52}
{"ts":1667846820000,"o":20712.5,"h":20712.5,"l":20706.5,"c":20706.5,"v":11.911}
{"ts":1667846880000,"o":20706.5,"h":20707,"l":20702.5,"c":20702.5,"v":86.964}
{"ts":1667846940000,"o":20702.5,"h":20707,"l":20702.5,"c":20707,"v":16.574}
{"ts":1667847000000,"o":20707,"h":20711,"l":20706.5,"c":20710.5,"v":23.964}
{"ts":1667847060000,"o":20710.5,"h":20712.5,"l":20710.5,"c":20712.5,"v":18.66}
{"ts":1667847120000,"o":20712.5,"h":20712.5,"l":20706.5,"c":20707,"v":71.587}
{"ts":1667847180000,"o":20707,"h":20707,"l":20706.5,"c":20707,"v":3.579}
{"ts":1667847240000,"o":20707,"h":20707,"l":20706.5,"c":20706.5,"v":9.414}
{"ts":1667847300000,"o":20706.5,"h":20707,"l":20706.5,"c":20707,"v":23.664}
{"ts":1667847360000,"o":20707,"h":20709.5,"l":20702.5,"c":20702.5,"v":26.302}
{"ts":1667847420000,"o":20702.5,"h":20704.5,"l":20702.5,"c":20704.5,"v":1.945}
{"ts":1667847480000,"o":20704.5,"h":20706,"l":20704,"c":20705.5,"v":52.308}
{"ts":1667847540000,"o":20705.5,"h":20706,"l":20705.5,"c":20705.5,"v":2.397}
{"ts":1667847600000,"o":20705.5,"h":20710.5,"l":20705.5,"c":20710.5,"v":88.029}
{"ts":1667847660000,"o":20710.5,"h":20710.5,"l":20710,"c":20710,"v":20.859}
{"ts":1667847720000,"o":20710,"h":20710.5,"l":20710,"c":20710.5,"v":36.486}
{"ts":1667847780000,"o":20710.5,"h":20713,"l":20710,"c":20713,"v":47.83}
{"ts":1667847840000,"o":20713,"h":20714,"l":20712.5,"c":20713.5,"v":15.278}
{"ts":1667847900000,"o":20713.5,"h":20718,"l":20713.5,"c":20718,"v":38.901}
{"ts":1667847960000,"o":20718,"h":20718,"l":20717.5,"c":20717.5,"v":84.143}
{"ts":1667848020000,"o":20717.5,"h":20718,"l":20697.5,"c":20700,"v":383.337}
{"ts":1667848080000,"o":20700,"h":20703.5,"l":20699.5,"c":20703.5,"v":106.093}
{"ts":1667848140000,"o":20703.5,"h":20708.5,"l":20703,"c":20708.5,"v":17.573}
{"ts":1667848200000,"o":20708.5,"h":20710,"l":20708,"c":20710,"v":45.335}
{"ts":1667848260000,"o":20710,"h":20725,"l":20709.5,"c":20725,"v":139.747}
{"ts":1667848320000,"o":20725,"h":20725,"l":20722,"c":20722,"v":20.84}
{"ts":1667848380000,"o":20722,"h":20722.5,"l":20722,"c":20722,"v":6.969}
{"ts":1667848440000,"o":20722,"h":20722.5,"l":20720,"c":20720,"v":68.21}
{"ts":1667848500000,"o":20720,"h":20728,"l":20720,"c":20722.5,"v":49.86}
{"ts":1667848560000,"o":20722.5,"h":20722.5,"l":20721.5,"c":20722,"v":29.348}
{"ts":1667848620000,"o":20722,"h":20731,"l":20721.5,"c":20729.5,"v":47.471}
{"ts":1667848680000,"o":20729.5,"h":20737.5,"l":20729.5,"c":20737.5,"v":55.998}
{"ts":1667848740000,"o":20737.5,"h":20754,"l":20737,"c":20751,"v":313.123}
{"ts":1667848800000,"o":20751,"h":20754,"l":20750.5,"c":20752.5,"v":135.698}
{"ts":1667848860000,"o":20752.5,"h":20753,"l":20746,"c":20750.5,"v":178.244}
{"ts":1667848920000,"o":20750.5,"h":20757,"l":20750.5,"c":20757,"v":50.35}
{"ts":1667848980000,"o":20757,"h":20767.5,"l":20756.5,"c":20758,"v":312.447}
{"ts":1667849040000,"o":20758,"h":20770,"l":20758,"c":20770,"v":88.432}
{"ts":1667849100000,"o":20770,"h":20770,"l":20762,"c":20762.5,"v":81.721}
{"ts":1667849160000,"o":20762.5,"h":20762.5,"l":20748.5,"c":20760.5,"v":122.402}
{"ts":1667849220000,"o":20760.5,"h":20763,"l":20760,"c":20760.5,"v":51.774}
{"ts":1667849280000,"o":20760.5,"h":20764,"l":20756.5,"c":20757,"v":94.603}
{"ts":1667849340000,"o":20757,"h":20757,"l":20755,"c":20755.5,"v":121.47}
{"ts":1667849400000,"o":20755.5,"h":20763,"l":20755,"c":20759,"v":49.312}
{"ts":1667849460000,"o":20759,"h":20763,"l":20759,"c":20762.5,"v":40.008}
{"ts":1667849520000,"o":20762.5,"h":20780,"l":20762.5,"c":20771.5,"v":194.117}
{"ts":1667849580000,"o":20771.5,"h":20772,"l":20763,"c":20765,"v":28.822}
{"ts":1667849640000,"o":20765,"h":20788,"l":20762.5,"c":20788,"v":145.981}
{"ts":1667849700000,"o":20788,"h":20830,"l":20780,"c":20820.5,"v":1161.017}
{"ts":1667849760000,"o":20820.5,"h":20872,"l":20820,"c":20856.5,"v":1225.116}
{"ts":1667849820000,"o":20856.5,"h":20877.5,"l":20856,"c":20877.5,"v":586.203}
{"ts":1667849880000,"o":20877.5,"h":20879,"l":20857.5,"c":20874.5,"v":402.611}
{"ts":1667849940000,"o":20874.5,"h":20875,"l":20862,"c":20863,"v":353.39}
{"ts":1667850000000,"o":20863,"h":20863.5,"l":20843,"c":20845.5,"v":252.223}
{"ts":1667850060000,"o":20845.5,"h":20846.5,"l":20827.5,"c":20828,"v":119.598}
{"ts":1667850120000,"o":20828,"h":20829,"l":20822.5,"c":20823.5,"v":91.187}
{"ts":1667850180000,"o":20823.5,"h":20823.5,"l":20807.5,"c":20816,"v":110.544}
{"ts":1667850240000,"o":20816,"h":20828.5,"l":20811,"c":20827.5,"v":243.494}
{"ts":1667850300000,"o":20827.5,"h":20836,"l":20827,"c":20828,"v":141.867}
{"ts":1667850360000,"o":20828,"h":20845.5,"l":20827.5,"c":20845.5,"v":33.228}
{"ts":1667850420000,"o":20845.5,"h":20845.5,"l":20829.5,"c":20830,"v":77.509}
{"ts":1667850480000,"o":20830,"h":20837.5,"l":20829.5,"c":20832,"v":149.777}
{"ts":1667850540000,"o":20832,"h":20837.5,"l":20831.5,"c":20837.5,"v":33.754}
{"ts":1667850600000,"o":20837.5,"h":20858,"l":20837,"c":20858,"v":62.614}
{"ts":1667850660000,"o":20858,"h":20859,"l":20851,"c":20858.5,"v":56.563}
{"ts":1667850720000,"o":20858.5,"h":20872,"l":20857.5,"c":20857.5,"v":262.93}
{"ts":1667850780000,"o":20857.5,"h":20858,"l":20851,"c":20856,"v":25.46}
{"ts":1667850840000,"o":20856,"h":20860,"l":20855.5,"c":20857.5,"v":71.522}
{"ts":1667850900000,"o":20857.5,"h":20857.5,"l":20843,"c":20843.5,"v":45.066}
{"ts":1667850960000,"o":20843.5,"h":20843.5,"l":20835.5,"c":20835.5,"v":81.277}
{"ts":1667851020000,"o":20835.5,"h":20842,"l":20835.5,"c":20838,"v":38.385}
{"ts":1667851080000,"o":20838,"h":20841.5,"l":20830,"c":20830.5,"v":67.817}
{"ts":1667851140000,"o":20830.5,"h":20835.5,"l":20829.5,"c":20835.5,"v":27.264}
{"ts":1667851200000,"o":20835.5,"h":20850,"l":20835,"c":20848,"v":42.612}
{"ts":1667851260000,"o":20848,"h":20856,"l":20841.5,"c":20855.5,"v":72.834}
{"ts":1667851320000,"o":20855.5,"h":20855.5,"l":20842.5,"c":20842.5,"v":146.563}
{"ts":1667851380000,"o":20842.5,"h":20843,"l":20830,"c":20832.5,"v":142.798}
{"ts":1667851440000,"o":20832.5,"h":20833,"l":20824,"c":20825.5,"v":99.435}
{"ts":1667851500000,"o":20825.5,"h":20833.5,"l":20825,"c":20833.5,"v":97.952}
{"ts":1667851560000,"o":20833.5,"h":20833.5,"l":20827,"c":20827.5,"v":58.766}
{"ts":1667851620000,"o":20827.5,"h":20827.5,"l":20823,"c":20823.5,"v":106.195}
{"ts":1667851680000,"o":20823.5,"h":20823.5,"l":20822,"c":20822,"v":45.187}
{"ts":1667851740000,"o":20822,"h":20829.5,"l":20822,"c":20829.5,"v":37.156}
{"ts":1667851800000,"o":20829.5,"h":20843,"l":20829,"c":20843,"v":89.602}
{"ts":1667851860000,"o":20843,"h":20846,"l":20842.5,"c":20845.5,"v":13.275}
{"ts":1667851920000,"o":20845.5,"h":20852,"l":20843,"c":20843,"v":53.495}
{"ts":1667851980000,"o":20843,"h":20849,"l":20843,"c":20848.5,"v":69.209}
{"ts":1667852040000,"o":20848.5,"h":20860.5,"l":20848.5,"c":20860,"v":153.108}
{"ts":1667852100000,"o":20860,"h":20875.5,"l":20860,"c":20875.5,"v":385.378}
{"ts":1667852160000,"o":20875.5,"h":20878,"l":20864.5,"c":20871.5,"v":169.254}
{"ts":1667852220000,"o":20871.5,"h":20872,"l":20864.5,"c":20870,"v":43.13}
{"ts":1667852280000,"o":20870,"h":20870,"l":20846.5,"c":20846.5,"v":182.499}
{"ts":1667852340000,"o":20846.5,"h":20847,"l":20842,"c":20842,"v":47.468}
{"ts":1667852400000,"o":20842,"h":20855.5,"l":20842,"c":20846.5,"v":38.877}
{"ts":1667852460000,"o":20846.5,"h":20848,"l":20846,"c":20848,"v":13.165}
{"ts":1667852520000,"o":20848,"h":20854.5,"l":20848,"c":20854.5,"v":21.441}
{"ts":1667852580000,"o":20854.5,"h":20863,"l":20854,"c":20863,"v":198.321}
{"ts":1667852640000,"o":20863,"h":20863,"l":20860,"c":20860,"v":53.47}
{"ts":1667852700000,"o":20860,"h":20860,"l":20850,"c":20850.5,"v":73.279}
{"ts":1667852760000,"o":20850.5,"h":20850.5,"l":20850,"c":20850,"v":11.098}
{"ts":1667852820000,"o":20850,"h":20858,"l":20850,"c":20855.5,"v":20.047}
{"ts":1667852880000,"o":20855.5,"h":20855.5,"l":20850.5,"c":20851,"v":53.254}
{"ts":1667852940000,"o":20851,"h":20851,"l":20847,"c":20847.5,"v":43.268}
{"ts":1667853000000,"o":20847.5,"h":20855,"l":20837.5,"c":20855,"v":47.878}
{"ts":1667853060000,"o":20855,"h":20855,"l":20854.5,"c":20854.5,"v":9.026}
{"ts":1667853120000,"o":20854.5,"h":20855,"l":20841,"c":20841.5,"v":39.528}
{"ts":1667853180000,"o":20841.5,"h":20843,"l":20827.5,"c":20828,"v":140.898}
{"ts":1667853240000,"o":20828,"h":20828,"l":20827,"c":20828,"v":129.979}
{"ts":1667853300000,"o":20828,"h":20828,"l":20819,"c":20823.5,"v":89.699}
{"ts":1667853360000,"o":20823.5,"h":20824,"l":20823.5,"c":20824,"v":37.449}
{"ts":1667853420000,"o":20824,"h":20824,"l":20816,"c":20816.5,"v":42.764}
{"ts":1667853480000,"o":20816.5,"h":20816.5,"l":20806,"c":20809.5,"v":335.268}
{"ts":1667853540000,"o":20809.5,"h":20810,"l":20796,"c":20805.5,"v":486.473}
{"ts":1667853600000,"o":20805.5,"h":20813,"l":20805.5,"c":20812.5,"v":25.537}
{"ts":1667853660000,"o":20812.5,"h":20813,"l":20811,"c":20811,"v":91.149}
{"ts":1667853720000,"o":20811,"h":20811.5,"l":20810.5,"c":20811,"v":108.285}
{"ts":1667853780000,"o":20811,"h":20837.5,"l":20811,"c":20818.5,"v":541.84}
{"ts":1667853840000,"o":20818.5,"h":20818.5,"l":20814,"c":20814.5,"v":19.891}
{"ts":1667853900000,"o":20814.5,"h":20817,"l":20812,"c":20812,"v":62.793}
{"ts":1667853960000,"o":20812,"h":20812.5,"l":20790,"c":20790.5,"v":207.724}
{"ts":1667854020000,"o":20790.5,"h":20790.5,"l":20790,"c":20790,"v":75.857}
{"ts":1667854080000,"o":20790,"h":20793.5,"l":20790,"c":20793.5,"v":108.69}
{"ts":1667854140000,"o":20793.5,"h":20796,"l":20793,"c":20795.5,"v":12.701}
{"ts":1667854200000,"o":20795.5,"h":20806,"l":20795.5,"c":20806,"v":63.303}
{"ts":1667854260000,"o":20806,"h":20806,"l":20796,"c":20796,"v":36.545}
{"ts":1667854320000,"o":20796,"h":20796.5,"l":20796,"c":20796.5,"v":61.364}
{"ts":1667854380000,"o":20796.5,"h":20796.5,"l":20793.5,"c":20796.5,"v":88.564}
{"ts":1667854440000,"o":20796.5,"h":20796.5,"l":20795.5,"c":20795.5,"v":22.533}
{"ts":1667854500000,"o":20795.5,"h":20800,"l":20795.5,"c":20799.5,"v":64.644}
{"ts":1667854560000,"o":20799.5,"h":20800,"l":20788.5,"c":20788.5,"v":100.471}
{"ts":1667854620000,"o":20788.5,"h":20808,"l":20787.5,"c":20802.5,"v":234.837}
{"ts":1667854680000,"o":20802.5,"h":20802.5,"l":20802,"c":20802,"v":13.959}
{"ts":1667854740000,"o":20802,"h":20802.5,"l":20790.5,"c":20790.5,"v":22.829}
{"ts":1667854800000,"o":20790.5,"h":20800,"l":20776,"c":20800,"v":201.995}
{"ts":1667854860000,"o":20800,"h":20819,"l":20800,"c":20812,"v":95.641}
{"ts":1667854920000,"o":20812,"h":20812,"l":20795.5,"c":20796,"v":79.697}
{"ts":1667854980000,"o":20796,"h":20796,"l":20788,"c":20790.5,"v":14.082}
{"ts":1667855040000,"o":20790.5,"h":20795,"l":20790.5,"c":20795,"v":18.424}
{"ts":1667855100000,"o":20795,"h":20795,"l":20794.5,"c":20794.5,"v":5.391}
{"ts":1667855160000,"o":20794.5,"h":20795,"l":20794.5,"c":20795,"v":9.643}
{"ts":1667855220000,"o":20795,"h":20795,"l":20776,"c":20776.5,"v":68.097}
{"ts":1667855280000,"o":20776.5,"h":20776.5,"l":20763,"c":20763.5,"v":106.682}
{"ts":1667855340000,"o":20763.5,"h":20774.5,"l":20763.5,"c":20774,"v":73.903}
{"ts":1667855400000,"o":20774,"h":20774.5,"l":20774,"c":20774.5,"v":25.916}
{"ts":1667855460000,"o":20774.5,"h":20786.5,"l":20774.5,"c":20786.5,"v":54.194}
{"ts":1667855520000,"o":20786.5,"h":20787.5,"l":20777,"c":20777,"v":228.703}
{"ts":1667855580000,"o":20777,"h":20777.5,"l":20770,"c":20770.5,"v":33.07}
{"ts":1667855640000,"o":20770.5,"h":20770.5,"l":20766,"c":20766.5,"v":20.751}
{"ts":1667855700000,"o":20766.5,"h":20769.5,"l":20765,"c":20769.5,"v":41.824}
{"ts":1667855760000,"o":20769.5,"h":20771.5,"l":20769,"c":20771.5,"v":63.206}
{"ts":1667855820000,"o":20771.5,"h":20777,"l":20771,"c":20777,"v":70.697}
{"ts":1667855880000,"o":20777,"h":20783.5,"l":20776.5,"c":20783,"v":40.564}
{"ts":1667855940000,"o":20783,"h":20788,"l":20782.5,"c":20788,"v":16.402}
{"ts":1667856000000,"o":20788,"h":20788,"l":20787.5,"c":20787.5,"v":22.567}
{"ts":1667856060000,"o":20787.5,"h":20788,"l":20787.5,"c":20787.5,"v":8.284}
{"ts":1667856120000,"o":20787.5,"h":20788,"l":20780,"c":20780,"v":19.328}
{"ts":1667856180000,"o":20780,"h":20780.5,"l":20780,"c":20780,"v":46.114}
{"ts":1667856240000,"o":20780,"h":20788,"l":20780,"c":20788,"v":16.55}
{"ts":1667856300000,"o":20788,"h":20790.5,"l":20787.5,"c":20790.5,"v":24.449}
{"ts":1667856360000,"o":20790.5,"h":20790.5,"l":20790,"c":20790.5,"v":99.983}
{"ts":1667856420000,"o":20790.5,"h":20790.5,"l":20790,"c":20790.5,"v":5.375}
{"ts":1667856480000,"o":20790.5,"h":20790.5,"l":20785,"c":20785.5,"v":7.622}
{"ts":1667856540000,"o":20785.5,"h":20785.5,"l":20780,"c":20780.5,"v":43.471}
{"ts":1667856600000,"o":20780.5,"h":20780.5,"l":20775.5,"c":20776,"v":26.245}
{"ts":1667856660000,"o":20776,"h":20776,"l":20763,"c":20763.5,"v":111.828}
{"ts":1667856720000,"o":20763.5,"h":20763.5,"l":20730,"c":20730,"v":570.468}
{"ts":1667856780000,"o":20730,"h":20742,"l":20728,"c":20728.5,"v":118.961}
{"ts":1667856840000,"o":20728.5,"h":20728.5,"l":20712.5,"c":20723,"v":308.853}
{"ts":1667856900000,"o":20723,"h":20723.5,"l":20691.5,"c":20692,"v":477.723}
{"ts":1667856960000,"o":20692,"h":20699.5,"l":20664.5,"c":20670,"v":402.125}
{"ts":1667857020000,"o":20670,"h":20688,"l":20670,"c":20680.5,"v":226.696}
{"ts":1667857080000,"o":20680.5,"h":20687,"l":20643.5,"c":20650,"v":326.047}
{"ts":1667857140000,"o":20650,"h":20668,"l":20649.5,"c":20656.5,"v":102.58}
{"ts":1667857200000,"o":20656.5,"h":20656.5,"l":20618,"c":20635,"v":790.198}
{"ts":1667857260000,"o":20635,"h":20643,"l":20615,"c":20615,"v":307.319}
{"ts":1667857320000,"o":20615,"h":20639.5,"l":20600,"c":20639,"v":596.201}
{"ts":1667857380000,"o":20639,"h":20653,"l":20637,"c":20640.5,"v":208.14}
{"ts":1667857440000,"o":20640.5,"h":20640.5,"l":20623,"c":20640.5,"v":165.14}
{"ts":1667857500000,"o":20640.5,"h":20670.5,"l":20637,"c":20661.5,"v":344.453}
{"ts":1667857560000,"o":20661.5,"h":20668.5,"l":20659,"c":20659.5,"v":124.224}
{"ts":1667857620000,"o":20659.5,"h":20673,"l":20659,"c":20667.5,"v":67.686}
{"ts":1667857680000,"o":20667.5,"h":20680,"l":20665,"c":20679.5,"v":76.189}
{"ts":1667857740000,"o":20679.5,"h":20679.5,"l":20655,"c":20655.5,"v":167.76}
{"ts":1667857800000,"o":20655.5,"h":20655.5,"l":20642,"c":20649.5,"v":104.902}
{"ts":1667857860000,"o":20649.5,"h":20671,"l":20649.5,"c":20670.5,"v":186.187}
{"ts":1667857920000,"o":20670.5,"h":20677,"l":20670.5,"c":20674,"v":81.784}
{"ts":1667857980000,"o":20674,"h":20674.5,"l":20664,"c":20670,"v":47.215}
{"ts":1667858040000,"o":20670,"h":20683.5,"l":20670,"c":20683.5,"v":105.245}
{"ts":1667858100000,"o":20683.5,"h":20683.5,"l":20667,"c":20668,"v":31.981}
{"ts":1667858160000,"o":20668,"h":20669,"l":20668,"c":20668.5,"v":31.517}
{"ts":1667858220000,"o":20668.5,"h":20669,"l":20666,"c":20666.5,"v":33.07}
{"ts":1667858280000,"o":20666.5,"h":20666.5,"l":20655,"c":20655.5,"v":114.68}
{"ts":1667858340000,"o":20655.5,"h":20672.5,"l":20655,"c":20672,"v":55.966}
{"ts":1667858400000,"o":20672,"h":20672.5,"l":20662.5,"c":20663,"v":16.238}
{"ts":1667858460000,"o":20663,"h":20663,"l":20661.5,"c":20661.5,"v":28.641}
{"ts":1667858520000,"o":20661.5,"h":20665.5,"l":20655,"c":20655.5,"v":33.564}
{"ts":1667858580000,"o":20655.5,"h":20655.5,"l":20633,"c":20636,"v":225.301}
{"ts":1667858640000,"o":20636,"h":20640,"l":20621,"c":20623.5,"v":117.02}
{"ts":1667858700000,"o":20623.5,"h":20636,"l":20616.5,"c":20636,"v":107.924}
{"ts":1667858760000,"o":20636,"h":20640,"l":20635,"c":20637.5,"v":48.861}
{"ts":1667858820000,"o":20637.5,"h":20656.5,"l":20637,"c":20640.5,"v":80.878}
{"ts":1667858880000,"o":20640.5,"h":20644.5,"l":20635.5,"c":20640.5,"v":35.954}
{"ts":1667858940000,"o":20640.5,"h":20657.5,"l":20640.5,"c":20657.5,"v":124.398}
{"ts":1667859000000,"o":20657.5,"h":20658,"l":20657.5,"c":20657.5,"v":24.434}
{"ts":1667859060000,"o":20657.5,"h":20658,"l":20657.5,"c":20657.5,"v":21.273}
{"ts":1667859120000,"o":20657.5,"h":20661.5,"l":20657.5,"c":20661,"v":42.057}
{"ts":1667859180000,"o":20661,"h":20661.5,"l":20657,"c":20657.5,"v":39.291}
{"ts":1667859240000,"o":20657.5,"h":20657.5,"l":20655.5,"c":20655.5,"v":38.93}
{"ts":1667859300000,"o":20655.5,"h":20667.5,"l":20655.5,"c":20667.5,"v":36.018}
{"ts":1667859360000,"o":20667.5,"h":20667.5,"l":20652,"c":20652.5,"v":26.209}
{"ts":1667859420000,"o":20652.5,"h":20652.5,"l":20635.5,"c":20636,"v":32.791}
{"ts":1667859480000,"o":20636,"h":20636.5,"l":20621,"c":20621.5,"v":60.244}
{"ts":1667859540000,"o":20621.5,"h":20627.5,"l":20586.5,"c":20598.5,"v":405.25}
{"ts":1667859600000,"o":20598.5,"h":20598.5,"l":20472,"c":20523.5,"v":3230.867}
{"ts":1667859660000,"o":20523.5,"h":20552,"l":20523,"c":20547.5,"v":440.728}
{"ts":1667859720000,"o":20547.5,"h":20560,"l":20520,"c":20533,"v":272.098}
{"ts":1667859780000,"o":20533,"h":20539.5,"l":20510,"c":20522,"v":149.332}
{"ts":1667859840000,"o":20522,"h":20532,"l":20483,"c":20511.5,"v":269.308}
{"ts":1667859900000,"o":20511.5,"h":20511.5,"l":20415,"c":20476,"v":1718.333}
{"ts":1667859960000,"o":20476,"h":20476,"l":20415,"c":20446.5,"v":548.972}
{"ts":1667860020000,"o":20446.5,"h":20449,"l":20365,"c":20380.5,"v":1293.826}
{"ts":1667860080000,"o":20380.5,"h":20444.5,"l":20380,"c":20432.5,"v":313.899}
{"ts":1667860140000,"o":20432.5,"h":20448.5,"l":20416,"c":20435.5,"v":263.141}
{"ts":1667860200000,"o":20435.5,"h":20466,"l":20431,"c":20455.5,"v":319.13}
{"ts":1667860260000,"o":20455.5,"h":20480,"l":20455,"c":20465.5,"v":206.856}
{"ts":1667860320000,"o":20465.5,"h":20480,"l":20465.5,"c":20480,"v":167.394}
{"ts":1667860380000,"o":20480,"h":20511.5,"l":20479.5,"c":20480,"v":277.263}
{"ts":1667860440000,"o":20480,"h":20501,"l":20475,"c":20493,"v":207.409}
{"ts":1667860500000,"o":20493,"h":20493.5,"l":20453.5,"c":20459.5,"v":87.613}
{"ts":1667860560000,"o":20459.5,"h":20486,"l":20459,"c":20485,"v":123.657}
{"ts":1667860620000,"o":20485,"h":20500,"l":20485,"c":20487,"v":170.137}
{"ts":1667860680000,"o":20487,"h":20489.5,"l":20471.5,"c":20481,"v":90.907}
{"ts":1667860740000,"o":20481,"h":20483.5,"l":20466,"c":20483,"v":118.013}
{"ts":1667860800000,"o":20483,"h":20488.5,"l":20458,"c":20461.5,"v":97.4}
{"ts":1667860860000,"o":20461.5,"h":20475,"l":20461.5,"c":20475,"v":44.149}
{"ts":1667860920000,"o":20475,"h":20488,"l":20470,"c":20470,"v":128.183}
{"ts":1667860980000,"o":20470,"h":20470.5,"l":20458.5,"c":20462.5,"v":81.707}
{"ts":1667861040000,"o":20462.5,"h":20474.5,"l":20462.5,"c":20474,"v":66.968}
{"ts":1667861100000,"o":20474,"h":20474.5,"l":20474,"c":20474.5,"v":34.408}
{"ts":1667861160000,"o":20474.5,"h":20474.5,"l":20461,"c":20461.5,"v":67.489}
{"ts":1667861220000,"o":20461.5,"h":20464.5,"l":20455,"c":20464.5,"v":86.699}
{"ts":1667861280000,"o":20464.5,"h":20470.5,"l":20464,"c":20470,"v":76.039}
{"ts":1667861340000,"o":20470,"h":20481.5,"l":20470,"c":20481.5,"v":30.225}
{"ts":1667861400000,"o":20481.5,"h":20484.5,"l":20480,"c":20484,"v":94.585}
{"ts":1667861460000,"o":20484,"h":20487.5,"l":20474,"c":20474,"v":58.274}
{"ts":1667861520000,"o":20474,"h":20474.5,"l":20461,"c":20461.5,"v":49.073}
{"ts":1667861580000,"o":20461.5,"h":20476,"l":20461,"c":20475.5,"v":29.491}
{"ts":1667861640000,"o":20475.5,"h":20492.5,"l":20475.5,"c":20492.5,"v":93.425}
{"ts":1667861700000,"o":20492.5,"h":20500.5,"l":20490,"c":20490,"v":206.274}
{"ts":1667861760000,"o":20490,"h":20491,"l":20473,"c":20473.5,"v":283.19}
{"ts":1667861820000,"o":20473.5,"h":20473.5,"l":20463,"c":20463,"v":63.65}
{"ts":1667861880000,"o":20463,"h":20463.5,"l":20456,"c":20456,"v":80.952}
{"ts":1667861940000,"o":20456,"h":20456.5,"l":20456,"c":20456,"v":46.3}
{"ts":1667862000000,"o":20456,"h":20458.5,"l":20440.5,"c":20450,"v":217.464}
{"ts":1667862060000,"o":20450,"h":20471,"l":20450,"c":20465.5,"v":186}
{"ts":1667862120000,"o":20465.5,"h":20466,"l":20450,"c":20462,"v":69.401}
{"ts":1667862180000,"o":20462,"h":20471,"l":20462,"c":20468,"v":59.389}
{"ts":1667862240000,"o":20468,"h":20475,"l":20467.5,"c":20471,"v":42.949}
{"ts":1667862300000,"o":20471,"h":20471.5,"l":20469.5,"c":20470,"v":50.529}
{"ts":1667862360000,"o":20470,"h":20472.5,"l":20465,"c":20469.5,"v":52.913}
{"ts":1667862420000,"o":20469.5,"h":20482,"l":20469.5,"c":20473.5,"v":54.209}
{"ts":1667862480000,"o":20473.5,"h":20482,"l":20473,"c":20477,"v":78.486}
{"ts":1667862540000,"o":20477,"h":20486,"l":20477,"c":20485.5,"v":59.7}
{"ts":1667862600000,"o":20485.5,"h":20488.5,"l":20485.5,"c":20487.5,"v":128.16}
{"ts":1667862660000,"o":20487.5,"h":20487.5,"l":20462.5,"c":20471.5,"v":81.918}
{"ts":1667862720000,"o":20471.5,"h":20482.5,"l":20471.5,"c":20482.5,"v":58.952}
{"ts":1667862780000,"o":20482.5,"h":20486.5,"l":20482,"c":20486,"v":41.244}
{"ts":1667862840000,"o":20486,"h":20498,"l":20486,"c":20497.5,"v":72.977}
{"ts":1667862900000,"o":20497.5,"h":20501,"l":20494,"c":20500,"v":82.909}
{"ts":1667862960000,"o":20500,"h":20519,"l":20500,"c":20518.5,"v":139.437}
{"ts":1667863020000,"o":20518.5,"h":20526,"l":20497.5,"c":20502,"v":356.711}
{"ts":1667863080000,"o":20502,"h":20532.5,"l":20501.5,"c":20532,"v":106.631}
{"ts":1667863140000,"o":20532,"h":20537,"l":20532,"c":20536.5,"v":107.912}
{"ts":1667863200000,"o":20536.5,"h":20545,"l":20530,"c":20544,"v":202.553}
{"ts":1667863260000,"o":20544,"h":20544.5,"l":20530,"c":20530,"v":90.74}
{"ts":1667863320000,"o":20530,"h":20543,"l":20530,"c":20542.5,"v":65.396}
{"ts":1667863380000,"o":20542.5,"h":20549,"l":20540,"c":20540,"v":104.561}
{"ts":1667863440000,"o":20540,"h":20555,"l":20537.5,"c":20550,"v":174.015}
{"ts":1667863500000,"o":20550,"h":20550,"l":20534,"c":20543.5,"v":185.736}
{"ts":1667863560000,"o":20543.5,"h":20554,"l":20543.5,"c":20553.5,"v":78.049}
{"ts":1667863620000,"o":20553.5,"h":20557,"l":20553.5,"c":20556.5,"v":31.017}
{"ts":1667863680000,"o":20556.5,"h":20558,"l":20556.5,"c":20558,"v":33.791}
{"ts":1667863740000,"o":20558,"h":20558,"l":20550,"c":20552.5,"v":33.048}
{"ts":1667863800000,"o":20552.5,"h":20553.5,"l":20552.5,"c":20553,"v":35.137}
{"ts":1667863860000,"o":20553,"h":20553.5,"l":20530,"c":20539.5,"v":160.876}
{"ts":1667863920000,"o":20539.5,"h":20548,"l":20539.5,"c":20546,"v":148.298}
{"ts":1667863980000,"o":20546,"h":20548,"l":20545.5,"c":20548,"v":28.511}
{"ts":1667864040000,"o":20548,"h":20548,"l":20547,"c":20547.5,"v":23.613}
{"ts":1667864100000,"o":20547.5,"h":20547.5,"l":20545.5,"c":20545.5,"v":73.569}
{"ts":1667864160000,"o":20545.5,"h":20559,"l":20545.5,"c":20559,"v":56.143}
{"ts":1667864220000,"o":20559,"h":20559,"l":20552,"c":20552.5,"v":34.691}
{"ts":1667864280000,"o":20552.5,"h":20557.5,"l":20552,"c":20557,"v":47.036}
{"ts":1667864340000,"o":20557,"h":20562,"l":20557,"c":20561.5,"v":47.197}
{"ts":1667864400000,"o":20561.5,"h":20562,"l":20552,"c":20552,"v":24.36}
{"ts":1667864460000,"o":20552,"h":20558.5,"l":20552,"c":20558.5,"v":28.599}
{"ts":1667864520000,"o":20558.5,"h":20558.5,"l":20558,"c":20558,"v":17.997}
{"ts":1667864580000,"o":20558,"h":20562,"l":20558,"c":20561.5,"v":17.162}
{"ts":1667864640000,"o":20561.5,"h":20564,"l":20553.5,"c":20557.5,"v":82.265}
{"ts":1667864700000,"o":20557.5,"h":20558,"l":20539,"c":20542.5,"v":106.202}
{"ts":1667864760000,"o":20542.5,"h":20543,"l":20541.5,"c":20541.5,"v":59.293}
{"ts":1667864820000,"o":20541.5,"h":20555,"l":20541.5,"c":20554.5,"v":41.22}
{"ts":1667864880000,"o":20554.5,"h":20557.5,"l":20554.5,"c":20557.5,"v":90.275}
{"ts":1667864940000,"o":20557.5,"h":20564,"l":20557,"c":20563.5,"v":55.549}
{"ts":1667865000000,"o":20563.5,"h":20574.5,"l":20563.5,"c":20572,"v":78.533}
{"ts":1667865060000,"o":20572,"h":20574.5,"l":20567.5,"c":20567.5,"v":30.93}
{"ts":1667865120000,"o":20567.5,"h":20580,"l":20564,"c":20580,"v":231.209}
{"ts":1667865180000,"o":20580,"h":20585,"l":20579.5,"c":20584.5,"v":71.857}
{"ts":1667865240000,"o":20584.5,"h":20585,"l":20584.5,"c":20584.5,"v":54.599}
{"ts":1667865300000,"o":20584.5,"h":20585,"l":20580.5,"c":20580.5,"v":33.972}
{"ts":1667865360000,"o":20580.5,"h":20586.5,"l":20580.5,"c":20586,"v":64.017}
{"ts":1667865420000,"o":20586,"h":20588,"l":20586,"c":20587.5,"v":38.692}
{"ts":1667865480000,"o":20587.5,"h":20588,"l":20582.5,"c":20582.5,"v":49.059}
{"ts":1667865540000,"o":20582.5,"h":20583,"l":20582.5,"c":20582.5,"v":25.302}
{"ts":1667865600000,"o":20582.5,"h":20583,"l":20559,"c":20562.5,"v":234.751}
{"ts":1667865660000,"o":20562.5,"h":20595,"l":20562,"c":20595,"v":161.338}
{"ts":1667865720000,"o":20595,"h":20609,"l":20594.5,"c":20608,"v":298.212}
{"ts":1667865780000,"o":20608,"h":20616.5,"l":20603.5,"c":20616.5,"v":187.739}
{"ts":1667865840000,"o":20616.5,"h":20616.5,"l":20604.5,"c":20615,"v":119.103}
{"ts":1667865900000,"o":20615,"h":20617,"l":20603.5,"c":20605,"v":112.304}
{"ts":1667865960000,"o":20605,"h":20607.5,"l":20601,"c":20601.5,"v":33.01}
{"ts":1667866020000,"o":20601.5,"h":20614.5,"l":20601.5,"c":20611.5,"v":63.109}
{"ts":1667866080000,"o":20611.5,"h":20611.5,"l":20611,"c":20611,"v":41.983}
{"ts":1667866140000,"o":20611,"h":20611.5,"l":20609,"c":20609,"v":18.544}
{"ts":1667866200000,"o":20609,"h":20609.5,"l":20600,"c":20600.5,"v":78.078}
{"ts":1667866260000,"o":20600.5,"h":20600.5,"l":20585,"c":20585,"v":64.531}
{"ts":1667866320000,"o":20585,"h":20596.5,"l":20585,"c":20596.5,"v":37.545}
{"ts":1667866380000,"o":20596.5,"h":20597,"l":20590,"c":20597,"v":15.541}
{"ts":1667866440000,"o":20597,"h":20597,"l":20594.5,"c":20595,"v":19.659}
{"ts":1667866500000,"o":20595,"h":20606.5,"l":20594.5,"c":20601.5,"v":57.731}
{"ts":1667866560000,"o":20601.5,"h":20601.5,"l":20570.5,"c":20570.5,"v":168.692}
{"ts":1667866620000,"o":20570.5,"h":20577.5,"l":20570.5,"c":20577,"v":54.088}
{"ts":1667866680000,"o":20577,"h":20578,"l":20547.5,"c":20548.5,"v":177.715}
{"ts":1667866740000,"o":20548.5,"h":20554,"l":20542,"c":20546.5,"v":105.768}
{"ts":1667866800000,"o":20546.5,"h":20556.5,"l":20546.5,"c":20553.5,"v":149.655}
{"ts":1667866860000,"o":20553.5,"h":20553.5,"l":20545,"c":20545.5,"v":51.615}
{"ts":1667866920000,"o":20545.5,"h":20549,"l":20537,"c":20548.5,"v":64.009}
{"ts":1667866980000,"o":20548.5,"h":20560.5,"l":20548.5,"c":20560.5,"v":49.057}
{"ts":1667867040000,"o":20560.5,"h":20560.5,"l":20556.5,"c":20559,"v":43.623}
{"ts":1667867100000,"o":20559,"h":20561,"l":20558.5,"c":20561,"v":20.502}
{"ts":1667867160000,"o":20561,"h":20570,"l":20560.5,"c":20570,"v":27.461}
{"ts":1667867220000,"o":20570,"h":20585.5,"l":20569.5,"c":20585.5,"v":44.214}
{"ts":1667867280000,"o":20585.5,"h":20585.5,"l":20585,"c":20585.5,"v":18.824}
{"ts":1667867340000,"o":20585.5,"h":20585.5,"l":20575.5,"c":20576,"v":17.109}
{"ts":1667867400000,"o":20576,"h":20589,"l":20570,"c":20589,"v":47.382}
{"ts":1667867460000,"o":20589,"h":20595,"l":20588.5,"c":20595,"v":47.163}
{"ts":1667867520000,"o":20595,"h":20596,"l":20585.5,"c":20595.5,"v":32.333}
{"ts":1667867580000,"o":20595.5,"h":20596,"l":20595.5,"c":20595.5,"v":54.602}
{"ts":1667867640000,"o":20595.5,"h":20595.5,"l":20574,"c":20574.5,"v":29.393}
{"ts":1667867700000,"o":20574.5,"h":20574.5,"l":20574,"c":20574,"v":8.401}
{"ts":1667867760000,"o":20574,"h":20574.5,"l":20569.5,"c":20569.5,"v":10.38}
{"ts":1667867820000,"o":20569.5,"h":20570,"l":20569.5,"c":20569.5,"v":59.447}
{"ts":1667867880000,"o":20569.5,"h":20570,"l":20569.5,"c":20570,"v":21.29}
{"ts":1667867940000,"o":20570,"h":20570,"l":20565.5,"c":20565.5,"v":39.869}
{"ts":1667868000000,"o":20565.5,"h":20565.5,"l":20556.5,"c":20556.5,"v":73.473}
{"ts":1667868060000,"o":20556.5,"h":20557,"l":20556.5,"c":20557,"v":13.465}
{"ts":1667868120000,"o":20557,"h":20557,"l":20554,"c":20557,"v":26.349}
{"ts":1667868180000,"o":20557,"h":20557,"l":20552,"c":20552,"v":5.752}
{"ts":1667868240000,"o":20552,"h":20552,"l":20551.5,"c":20552,"v":195.365}
{"ts":1667868300000,"o":20552,"h":20555,"l":20543.5,"c":20543.5,"v":103.039}
{"ts":1667868360000,"o":20543.5,"h":20543.5,"l":20532,"c":20536,"v":170.387}
{"ts":1667868420000,"o":20536,"h":20536,"l":20516,"c":20520.5,"v":253.657}
{"ts":1667868480000,"o":20520.5,"h":20530,"l":20520.5,"c":20530,"v":47.436}
{"ts":1667868540000,"o":20530,"h":20536.5,"l":20529.5,"c":20532.5,"v":51.099}
{"ts":1667868600000,"o":20532.5,"h":20534.5,"l":20531,"c":20531.5,"v":16.284}
{"ts":1667868660000,"o":20531.5,"h":20531.5,"l":20516,"c":20519.5,"v":86.591}
{"ts":1667868720000,"o":20519.5,"h":20520,"l":20510.5,"c":20511,"v":129.072}
{"ts":1667868780000,"o":20511,"h":20511,"l":20492,"c":20492.5,"v":340.275}
{"ts":1667868840000,"o":20492.5,"h":20504.5,"l":20492,"c":20504,"v":153.156}
{"ts":1667868900000,"o":20504,"h":20514.5,"l":20504,"c":20514.5,"v":186.857}
{"ts":1667868960000,"o":20514.5,"h":20514.5,"l":20501.5,"c":20501.5,"v":42.901}
{"ts":1667869020000,"o":20501.5,"h":20502,"l":20499.5,"c":20500,"v":43.066}
{"ts":1667869080000,"o":20500,"h":20500,"l":20492.5,"c":20493,"v":44.31}
{"ts":1667869140000,"o":20493,"h":20509.5,"l":20492.5,"c":20505.5,"v":125.484}
{"ts":1667869200000,"o":20505.5,"h":20509,"l":20496.5,"c":20496.5,"v":67.789}
{"ts":1667869260000,"o":20496.5,"h":20497,"l":20490,"c":20490.5,"v":35.144}
{"ts":1667869320000,"o":20490.5,"h":20514.5,"l":20490,"c":20514.5,"v":98.215}
{"ts":1667869380000,"o":20514.5,"h":20518.5,"l":20510.5,"c":20518.5,"v":53.47}
{"ts":1667869440000,"o":20518.5,"h":20534.5,"l":20518,"c":20534.5,"v":52.243}
{"ts":1667869500000,"o":20534.5,"h":20535.5,"l":20534,"c":20535.5,"v":78.778}
{"ts":1667869560000,"o":20535.5,"h":20539.5,"l":20535.5,"c":20538,"v":124.269}
{"ts":1667869620000,"o":20538,"h":20546,"l":20537.5,"c":20546,"v":47.98}
{"ts":1667869680000,"o":20546,"h":20546,"l":20545.5,"c":20545.5,"v":17.554}
{"ts":1667869740000,"o":20545.5,"h":20546,"l":20545.5,"c":20546,"v":10.371}
{"ts":1667869800000,"o":20546,"h":20546,"l":20545.5,"c":20545.5,"v":10.602}
{"ts":1667869860000,"o":20545.5,"h":20546,"l":20541.5,"c":20544,"v":55.244}
{"ts":1667869920000,"o":20544,"h":20547.5,"l":20544,"c":20547.5,"v":19.192}
{"ts":1667869980000,"o":20547.5,"h":20570.5,"l":20547.5,"c":20567,"v":133.709}
{"ts":1667870040000,"o":20567,"h":20577.5,"l":20567,"c":20577,"v":53.557}
{"ts":1667870100000,"o":20577,"h":20577.5,"l":20567.5,"c":20567.5,"v":50.996}
{"ts":1667870160000,"o":20567.5,"h":20585,"l":20562.5,"c":20584.5,"v":25.801}
{"ts":1667870220000,"o":20584.5,"h":20599,"l":20584.5,"c":20599,"v":103.926}
{"ts":1667870280000,"o":20599,"h":20605,"l":20598.5,"c":20601.5,"v":67.333}
{"ts":1667870340000,"o":20601.5,"h":20620.5,"l":20601,"c":20616,"v":199.661}
{"ts":1667870400000,"o":20616,"h":20630,"l":20615.5,"c":20617.5,"v":248.182}
{"ts":1667870460000,"o":20617.5,"h":20624,"l":20615,"c":20615.5,"v":117.007}
{"ts":1667870520000,"o":20615.5,"h":20621.5,"l":20615,"c":20621.5,"v":56.278}
{"ts":1667870580000,"o":20621.5,"h":20621.5,"l":20610,"c":20610.5,"v":40.573}
{"ts":1667870640000,"o":20610.5,"h":20610.5,"l":20600,"c":20601.5,"v":52.162}
{"ts":1667870700000,"o":20601.5,"h":20610.5,"l":20601.5,"c":20606.5,"v":67.295}
{"ts":1667870760000,"o":20606.5,"h":20606.5,"l":20604,"c":20606,"v":14.911}
{"ts":1667870820000,"o":20606,"h":20606,"l":20605.5,"c":20605.5,"v":34.696}
{"ts":1667870880000,"o":20605.5,"h":20606,"l":20605.5,"c":20605.5,"v":35.864}
{"ts":1667870940000,"o":20605.5,"h":20606,"l":20605.5,"c":20605.5,"v":24.839}
{"ts":1667871000000,"o":20605.5,"h":20617,"l":20605.5,"c":20610,"v":83.67}
{"ts":1667871060000,"o":20610,"h":20610.5,"l":20600,"c":20600,"v":42.513}
{"ts":1667871120000,"o":20600,"h":20600.5,"l":20594,"c":20594,"v":54.059}
{"ts":1667871180000,"o":20594,"h":20594.5,"l":20592.5,"c":20592.5,"v":15.47}
{"ts":1667871240000,"o":20592.5,"h":20606.5,"l":20592.5,"c":20604,"v":33.271}
{"ts":1667871300000,"o":20604,"h":20604,"l":20596.5,"c":20596.5,"v":8.633}
{"ts":1667871360000,"o":20596.5,"h":20597,"l":20592,"c":20592,"v":47.442}
{"ts":1667871420000,"o":20592,"h":20601.5,"l":20592,"c":20600,"v":69.444}
{"ts":1667871480000,"o":20600,"h":20600,"l":20599.5,"c":20600,"v":6.997}
{"ts":1667871540000,"o":20600,"h":20600,"l":20591.5,"c":20591.5,"v":44.663}
{"ts":1667871600000,"o":20591.5,"h":20593.5,"l":20591.5,"c":20593,"v":7.618}
{"ts":1667871660000,"o":20593,"h":20605.5,"l":20593,"c":20604.5,"v":16.107}
{"ts":1667871720000,"o":20604.5,"h":20613.5,"l":20604.5,"c":20610.5,"v":68.589}
{"ts":1667871780000,"o":20610.5,"h":20610.5,"l":20603,"c":20603,"v":5.524}
{"ts":1667871840000,"o":20603,"h":20612.5,"l":20603,"c":20612.5,"v":14.513}
{"ts":1667871900000,"o":20612.5,"h":20612.5,"l":20612,"c":20612.5,"v":16.489}
{"ts":1667871960000,"o":20612.5,"h":20612.5,"l":20612,"c":20612.5,"v":10.346}
{"ts":1667872020000,"o":20612.5,"h":20612.5,"l":20612,"c":20612.5,"v":3.325}
{"ts":1667872080000,"o":20612.5,"h":20612.5,"l":20611,"c":20611.5,"v":61.044}
{"ts":1667872140000,"o":20611.5,"h":20611.5,"l":20608,"c":20608.5,"v":6.952}
{"ts":1667872200000,"o":20608.5,"h":20608.5,"l":20608,"c":20608.5,"v":5.48}
{"ts":1667872260000,"o":20608.5,"h":20613.5,"l":20608,"c":20613.5,"v":21.369}
{"ts":1667872320000,"o":20613.5,"h":20620,"l":20613,"c":20614,"v":82.304}
{"ts":1667872380000,"o":20614,"h":20614.5,"l":20614,"c":20614.5,"v":6.776}
{"ts":1667872440000,"o":20614.5,"h":20619.5,"l":20614,"c":20619.5,"v":25.505}
{"ts":1667872500000,"o":20619.5,"h":20619.5,"l":20619,"c":20619,"v":5.679}
{"ts":1667872560000,"o":20619,"h":20624,"l":20619,"c":20623.5,"v":27.487}
{"ts":1667872620000,"o":20623.5,"h":20624,"l":20623.5,"c":20624,"v":20.504}
{"ts":1667872680000,"o":20624,"h":20624,"l":20623.5,"c":20624,"v":4.097}
{"ts":1667872740000,"o":20624,"h":20624,"l":20622,"c":20622,"v":43.623}
{"ts":1667872800000,"o":20622,"h":20622.5,"l":20617.5,"c":20617.5,"v":33.923}
{"ts":1667872860000,"o":20617.5,"h":20618,"l":20617.5,"c":20617.5,"v":6.9}
{"ts":1667872920000,"o":20617.5,"h":20618,"l":20617.5,"c":20617.5,"v":4.865}
{"ts":1667872980000,"o":20617.5,"h":20626.5,"l":20617.5,"c":20626.5,"v":106.772}
{"ts":1667873040000,"o":20626.5,"h":20626.5,"l":20618,"c":20618,"v":19.902}
{"ts":1667873100000,"o":20618,"h":20618.5,"l":20618,"c":20618,"v":3.929}
{"ts":1667873160000,"o":20618,"h":20618.5,"l":20618,"c":20618.5,"v":16.65}
{"ts":1667873220000,"o":20618.5,"h":20618.5,"l":20618,"c":20618.5,"v":1.486}
{"ts":1667873280000,"o":20618.5,"h":20618.5,"l":20618,"c":20618.5,"v":6.294}
{"ts":1667873340000,"o":20618.5,"h":20618.5,"l":20617.5,"c":20617.5,"v":52.55}
{"ts":1667873400000,"o":20617.5,"h":20618,"l":20617,"c":20617.5,"v":24.933}
{"ts":1667873460000,"o":20617.5,"h":20617.5,"l":20617,"c":20617.5,"v":12.436}
{"ts":1667873520000,"o":20617.5,"h":20617.5,"l":20612,"c":20612,"v":12.426}
{"ts":1667873580000,"o":20612,"h":20612.5,"l":20612,"c":20612.5,"v":30.868}
{"ts":1667873640000,"o":20612.5,"h":20612.5,"l":20612,"c":20612,"v":14.853}
{"ts":1667873700000,"o":20612,"h":20615.5,"l":20610.5,"c":20615,"v":28.958}
{"ts":1667873760000,"o":20615,"h":20640,"l":20615,"c":20640,"v":303.296}
{"ts":1667873820000,"o":20640,"h":20645.5,"l":20639.5,"c":20645,"v":54.422}
{"ts":1667873880000,"o":20645,"h":20645.5,"l":20639.5,"c":20639.5,"v":50.449}
{"ts":1667873940000,"o":20639.5,"h":20644,"l":20639.5,"c":20644,"v":33.041}
{"ts":1667874000000,"o":20644,"h":20644,"l":20638,"c":20638,"v":26.333}
{"ts":1667874060000,"o":20638,"h":20640.5,"l":20638,"c":20640,"v":20.063}
{"ts":1667874120000,"o":20640,"h":20645,"l":20640,"c":20644.5,"v":27.962}
{"ts":1667874180000,"o":20644.5,"h":20645.5,"l":20644.5,"c":20645.5,"v":35.032}
{"ts":1667874240000,"o":20645.5,"h":20645.5,"l":20645,"c":20645.5,"v":12.331}
{"ts":1667874300000,"o":20645.5,"h":20645.5,"l":20645,"c":20645.5,"v":24.243}
{"ts":1667874360000,"o":20645.5,"h":20645.5,"l":20645,"c":20645,"v":16.655}
{"ts":1667874420000,"o":20645,"h":20662,"l":20641,"c":20662,"v":290.174}
{"ts":1667874480000,"o":20662,"h":20669,"l":20661.5,"c":20662,"v":211.631}
{"ts":1667874540000,"o":20662,"h":20662,"l":20652.5,"c":20652.5,"v":70.718}
{"ts":1667874600000,"o":20652.5,"h":20653,"l":20644.5,"c":20645,"v":55.404}
{"ts":1667874660000,"o":20645,"h":20645,"l":20627,"c":20627,"v":63.948}
{"ts":1667874720000,"o":20627,"h":20632.5,"l":20627,"c":20632,"v":9.426}
{"ts":1667874780000,"o":20632,"h":20632.5,"l":20632,"c":20632.5,"v":4.573}
{"ts":1667874840000,"o":20632.5,"h":20632.5,"l":20632,"c":20632,"v":19.613}
{"ts":1667874900000,"o":20632,"h":20632.5,"l":20628,"c":20628.5,"v":12.452}
{"ts":1667874960000,"o":20628.5,"h":20628.5,"l":20626,"c":20626.5,"v":20.358}
{"ts":1667875020000,"o":20626.5,"h":20626.5,"l":20626,"c":20626,"v":6.543}
{"ts":1667875080000,"o":20626,"h":20630,"l":20626,"c":20630,"v":15.857}
{"ts":1667875140000,"o":20630,"h":20630,"l":20629.5,"c":20630,"v":9.404}
{"ts":1667875200000,"o":20630,"h":20630,"l":20629.5,"c":20629.5,"v":1.497}
{"ts":1667875260000,"o":20629.5,"h":20630,"l":20629.5,"c":20630,"v":30.017}
{"ts":1667875320000,"o":20630,"h":20632.5,"l":20629.5,"c":20632.5,"v":19.19}
{"ts":1667875380000,"o":20632.5,"h":20633,"l":20632,"c":20632.5,"v":8.324}
{"ts":1667875440000,"o":20632.5,"h":20633,"l":20632.5,"c":20632.5,"v":7.616}
{"ts":1667875500000,"o":20632.5,"h":20633,"l":20632.5,"c":20633,"v":8.894}
{"ts":1667875560000,"o":20633,"h":20647,"l":20632.5,"c":20645.5,"v":66.355}
{"ts":1667875620000,"o":20645.5,"h":20645.5,"l":20645,"c":20645,"v":22.19}
{"ts":1667875680000,"o":20645,"h":20648,"l":20645,"c":20646,"v":20.233}
{"ts":1667875740000,"o":20646,"h":20646,"l":20617.5,"c":20617.5,"v":155.881}
{"ts":1667875800000,"o":20617.5,"h":20617.5,"l":20576,"c":20579,"v":199.745}
{"ts":1667875860000,"o":20579,"h":20591.5,"l":20560.5,"c":20588.5,"v":293.672}
{"ts":1667875920000,"o":20588.5,"h":20589,"l":20526,"c":20539,"v":397.755}
{"ts":1667875980000,"o":20539,"h":20554,"l":20539,"c":20546,"v":371.17}
{"ts":1667876040000,"o":20546,"h":20546,"l":20484.5,"c":20497.5,"v":570.913}
{"ts":1667876100000,"o":20497.5,"h":20540,"l":20490,"c":20527,"v":281.323}
{"ts":1667876160000,"o":20527,"h":20543.5,"l":20526.5,"c":20540,"v":94.84}
{"ts":1667876220000,"o":20540,"h":20540,"l":20483,"c":20483,"v":187.927}
{"ts":1667876280000,"o":20483,"h":20483.5,"l":20422.5,"c":20464,"v":987.839}
{"ts":1667876340000,"o":20464,"h":20472.5,"l":20432.5,"c":20432.5,"v":271.801}
{"ts":1667876400000,"o":20432.5,"h":20455.5,"l":20428,"c":20428.5,"v":359.834}
{"ts":1667876460000,"o":20428.5,"h":20434,"l":20373.5,"c":20425,"v":1357.108}
{"ts":1667876520000,"o":20425,"h":20463.5,"l":20422.5,"c":20445,"v":465.766}
{"ts":1667876580000,"o":20445,"h":20477,"l":20445,"c":20476.5,"v":245.176}
{"ts":1667876640000,"o":20476.5,"h":20485.5,"l":20468.5,"c":20476,"v":167.458}
{"ts":1667876700000,"o":20476,"h":20483,"l":20467,"c":20467.5,"v":110.843}
{"ts":1667876760000,"o":20467.5,"h":20467.5,"l":20464,"c":20464.5,"v":66.406}
{"ts":1667876820000,"o":20464.5,"h":20488,"l":20464,"c":20487.5,"v":88.087}
{"ts":1667876880000,"o":20487.5,"h":20490,"l":20475.5,"c":20476,"v":94.557}
{"ts":1667876940000,"o":20476,"h":20507,"l":20475.5,"c":20507,"v":130.608}
{"ts":1667877000000,"o":20507,"h":20510,"l":20498,"c":20498.5,"v":156.413}
{"ts":1667877060000,"o":20498.5,"h":20515.5,"l":20498,"c":20515,"v":56.57}
{"ts":1667877120000,"o":20515,"h":20515.5,"l":20509,"c":20509,"v":44.061}
{"ts":1667877180000,"o":20509,"h":20519.5,"l":20498,"c":20498,"v":124.161}
{"ts":1667877240000,"o":20498,"h":20498.5,"l":20476,"c":20476.5,"v":85.406}
{"ts":1667877300000,"o":20476.5,"h":20495,"l":20471.5,"c":20472,"v":102.413}
{"ts":1667877360000,"o":20472,"h":20480,"l":20448.5,"c":20480,"v":151.492}
{"ts":1667877420000,"o":20480,"h":20488.5,"l":20444,"c":20447,"v":83.047}
{"ts":1667877480000,"o":20447,"h":20450.5,"l":20350,"c":20369.5,"v":1132.895}
{"ts":1667877540000,"o":20369.5,"h":20385,"l":20355.5,"c":20355.5,"v":628.474}
{"ts":1667877600000,"o":20355.5,"h":20359,"l":20264.5,"c":20329.5,"v":2523.346}
{"ts":1667877660000,"o":20329.5,"h":20354,"l":20322,"c":20347,"v":435.37}
{"ts":1667877720000,"o":20347,"h":20347,"l":20327,"c":20343.5,"v":267.681}
{"ts":1667877780000,"o":20343.5,"h":20405,"l":20330,"c":20397,"v":523.198}
{"ts":1667877840000,"o":20397,"h":20400.5,"l":20382.5,"c":20391.5,"v":120.294}
{"ts":1667877900000,"o":20391.5,"h":20391.5,"l":20356,"c":20374.5,"v":216.681}
{"ts":1667877960000,"o":20374.5,"h":20395,"l":20373,"c":20375,"v":182.79}
{"ts":1667878020000,"o":20375,"h":20391,"l":20369.5,"c":20370,"v":130.191}
{"ts":1667878080000,"o":20370,"h":20380,"l":20360,"c":20366,"v":143.467}
{"ts":1667878140000,"o":20366,"h":20378.5,"l":20351.5,"c":20365,"v":159.038}
{"ts":1667878200000,"o":20365,"h":20395,"l":20353.5,"c":20394.5,"v":312.88}
{"ts":1667878260000,"o":20394.5,"h":20399.5,"l":20391.5,"c":20396.5,"v":147.949}
{"ts":1667878320000,"o":20396.5,"h":20398,"l":20390,"c":20393.5,"v":158.466}
{"ts":1667878380000,"o":20393.5,"h":20414,"l":20393.5,"c":20411,"v":142.15}
{"ts":1667878440000,"o":20411,"h":20420.5,"l":20410.5,"c":20416.5,"v":219.833}
{"ts":1667878500000,"o":20416.5,"h":20424,"l":20412.5,"c":20424,"v":55.87}
{"ts":1667878560000,"o":20424,"h":20424,"l":20407,"c":20407.5,"v":93.928}
{"ts":1667878620000,"o":20407.5,"h":20413,"l":20403.5,"c":20404,"v":82.653}
{"ts":1667878680000,"o":20404,"h":20404,"l":20391.5,"c":20391.5,"v":108.142}
{"ts":1667878740000,"o":20391.5,"h":20399,"l":20391.5,"c":20392,"v":37.119}
{"ts":1667878800000,"o":20392,"h":20399,"l":20391,"c":20396,"v":48.65}
{"ts":1667878860000,"o":20396,"h":20396,"l":20390,"c":20391,"v":58.749}
{"ts":1667878920000,"o":20391,"h":20391,"l":20363.5,"c":20364,"v":224.313}
{"ts":1667878980000,"o":20364,"h":20371,"l":20327.5,"c":20329,"v":592.668}
{"ts":1667879040000,"o":20329,"h":20332.5,"l":20301.5,"c":20301.5,"v":393.311}
{"ts":1667879100000,"o":20301.5,"h":20333,"l":20280,"c":20300.5,"v":717.294}
{"ts":1667879160000,"o":20300.5,"h":20311,"l":20252,"c":20268,"v":790.249}
{"ts":1667879220000,"o":20268,"h":20288.5,"l":20253,"c":20287.5,"v":510.261}
{"ts":1667879280000,"o":20287.5,"h":20307.5,"l":20281,"c":20290,"v":446.701}
{"ts":1667879340000,"o":20290,"h":20298,"l":20277.5,"c":20277.5,"v":330.761}
{"ts":1667879400000,"o":20277.5,"h":20293,"l":20270,"c":20292,"v":119.725}
{"ts":1667879460000,"o":20292,"h":20309,"l":20292,"c":20293,"v":143.789}
{"ts":1667879520000,"o":20293,"h":20298,"l":20253.5,"c":20254,"v":165.702}
{"ts":1667879580000,"o":20254,"h":20269,"l":20230,"c":20265.5,"v":663.009}
{"ts":1667879640000,"o":20265.5,"h":20265.5,"l":20210.5,"c":20230.5,"v":655.929}
{"ts":1667879700000,"o":20230.5,"h":20236.5,"l":20205,"c":20215,"v":475.172}
{"ts":1667879760000,"o":20215,"h":20219,"l":20179,"c":20179.5,"v":1018.484}
{"ts":1667879820000,"o":20179.5,"h":20210,"l":20150,"c":20150,"v":1180.055}
{"ts":1667879880000,"o":20150,"h":20200,"l":20140,"c":20144,"v":887.243}
{"ts":1667879940000,"o":20144,"h":20166.5,"l":20103,"c":20144,"v":1403.905}
{"ts":1667880000000,"o":20144,"h":20144,"l":20094.5,"c":20115.5,"v":1393.621}
{"ts":1667880060000,"o":20115.5,"h":20176.5,"l":20115,"c":20176.5,"v":663.312}
{"ts":1667880120000,"o":20176.5,"h":20203.5,"l":20176,"c":20200.5,"v":635.184}
{"ts":1667880180000,"o":20200.5,"h":20237,"l":20200,"c":20227.5,"v":531.599}
{"ts":1667880240000,"o":20227.5,"h":20230,"l":20200,"c":20205.5,"v":285.098}
{"ts":1667880300000,"o":20205.5,"h":20206,"l":20151,"c":20155,"v":265.457}
{"ts":1667880360000,"o":20155,"h":20175.5,"l":20131,"c":20131.5,"v":341.49}
{"ts":1667880420000,"o":20131.5,"h":20144,"l":20100.5,"c":20104.5,"v":382.68}
{"ts":1667880480000,"o":20104.5,"h":20128,"l":20060,"c":20072.5,"v":986.833}
{"ts":1667880540000,"o":20072.5,"h":20100,"l":20044.5,"c":20045,"v":1047.73}
{"ts":1667880600000,"o":20045,"h":20089.5,"l":19981.5,"c":19995,"v":2027.175}
{"ts":1667880660000,"o":19995,"h":20055.5,"l":19543,"c":19725,"v":14623.372}
{"ts":1667880720000,"o":19725,"h":19872.5,"l":19724.5,"c":19798.5,"v":3977.374}
{"ts":1667880780000,"o":19798.5,"h":19800,"l":19642,"c":19708.5,"v":2209.017}
{"ts":1667880840000,"o":19708.5,"h":19777.5,"l":19704.5,"c":19734.5,"v":1799.579}
{"ts":1667880900000,"o":19734.5,"h":19735,"l":19655,"c":19686.5,"v":1283.709}
{"ts":1667880960000,"o":19686.5,"h":19718,"l":19666,"c":19679,"v":746.861}
{"ts":1667881020000,"o":19679,"h":19699,"l":19629,"c":19664.5,"v":1063.923}
{"ts":1667881080000,"o":19664.5,"h":19686,"l":19526,"c":19607.5,"v":2729.666}
{"ts":1667881140000,"o":19607.5,"h":19645,"l":19555,"c":19583.5,"v":917.506}
{"ts":1667881200000,"o":19583.5,"h":19656.5,"l":19550,"c":19646,"v":1325.722}
{"ts":1667881260000,"o":19646,"h":19656.5,"l":19600,"c":19651,"v":965.071}
{"ts":1667881320000,"o":19651,"h":19715,"l":19651,"c":19715,"v":517.046}
{"ts":1667881380000,"o":19715,"h":19716,"l":19652,"c":19669,"v":999.503}
{"ts":1667881440000,"o":19669,"h":19702.5,"l":19650,"c":19653.5,"v":372.963}
{"ts":1667881500000,"o":19653.5,"h":19691,"l":19650,"c":19690.5,"v":208.513}
{"ts":1667881560000,"o":19690.5,"h":19705.5,"l":19665.5,"c":19697.5,"v":447.116}
{"ts":1667881620000,"o":19697.5,"h":19731.5,"l":19681.5,"c":19730.5,"v":854.645}
{"ts":1667881680000,"o":19730.5,"h":19780,"l":19730.5,"c":19778.5,"v":794.221}
{"ts":1667881740000,"o":19778.5,"h":19778.5,"l":19744,"c":19756,"v":443.403}
{"ts":1667881800000,"o":19756,"h":19756,"l":19681.5,"c":19683,"v":579.763}
{"ts":1667881860000,"o":19683,"h":19716,"l":19681,"c":19695.5,"v":417.287}
{"ts":1667881920000,"o":19695.5,"h":19712,"l":19668.5,"c":19689.5,"v":531.282}
{"ts":1667881980000,"o":19689.5,"h":19722.5,"l":19672,"c":19702.5,"v":234.427}
{"ts":1667882040000,"o":19702.5,"h":19721.5,"l":19691,"c":19691.5,"v":251.529}
{"ts":1667882100000,"o":19691.5,"h":19706,"l":19669.5,"c":19679.5,"v":330.931}
{"ts":1667882160000,"o":19679.5,"h":19691.5,"l":19664,"c":19676,"v":359.148}
{"ts":1667882220000,"o":19676,"h":19678,"l":19662,"c":19662.5,"v":91.283}
{"ts":1667882280000,"o":19662.5,"h":19662.5,"l":19616,"c":19616,"v":364.059}
{"ts":1667882340000,"o":19616,"h":19700,"l":19616,"c":19699.5,"v":488.514}
{"ts":1667882400000,"o":19699.5,"h":19709.5,"l":19689,"c":19698,"v":141.311}
{"ts":1667882460000,"o":19698,"h":19708,"l":19671,"c":19690.5,"v":221.259}
{"ts":1667882520000,"o":19690.5,"h":19690.5,"l":19653,"c":19667.5,"v":240.372}
{"ts":1667882580000,"o":19667.5,"h":19694,"l":19667.5,"c":19694,"v":87.282}
{"ts":1667882640000,"o":19694,"h":19694,"l":19650,"c":19650,"v":199.926}
{"ts":1667882700000,"o":19650,"h":19660.5,"l":19638.5,"c":19639.5,"v":438.346}
{"ts":1667882760000,"o":19639.5,"h":19644.5,"l":19607,"c":19632.5,"v":394.456}
{"ts":1667882820000,"o":19632.5,"h":19645,"l":19624,"c":19644.5,"v":152.454}
{"ts":1667882880000,"o":19644.5,"h":19698,"l":19640.5,"c":19698,"v":313.658}
{"ts":1667882940000,"o":19698,"h":19715.5,"l":19686,"c":19706.5,"v":455.841}
{"ts":1667883000000,"o":19706.5,"h":19714.5,"l":19684.5,"c":19691,"v":224.133}
{"ts":1667883060000,"o":19691,"h":19695,"l":19668,"c":19681.5,"v":136.269}
{"ts":1667883120000,"o":19681.5,"h":19685,"l":19656.5,"c":19660,"v":166.861}
{"ts":1667883180000,"o":19660,"h":19687.5,"l":19650,"c":19687.5,"v":104.391}
{"ts":1667883240000,"o":19687.5,"h":19691,"l":19672,"c":19677.5,"v":42.54}
{"ts":1667883300000,"o":19677.5,"h":19677.5,"l":19645,"c":19645,"v":529.082}
{"ts":1667883360000,"o":19645,"h":19647.5,"l":19624.5,"c":19625,"v":198.978}
{"ts":1667883420000,"o":19625,"h":19641,"l":19624.5,"c":19630,"v":239.658}
{"ts":1667883480000,"o":19630,"h":19670,"l":19630,"c":19651.5,"v":177.446}
{"ts":1667883540000,"o":19651.5,"h":19661.5,"l":19634.5,"c":19635,"v":223.289}
{"ts":1667883600000,"o":19635,"h":19644,"l":19630,"c":19644,"v":215.56}
{"ts":1667883660000,"o":19644,"h":19659.5,"l":19640.5,"c":19650.5,"v":134.552}
{"ts":1667883720000,"o":19650.5,"h":19689,"l":19650,"c":19689,"v":333.57}
{"ts":1667883780000,"o":19689,"h":19715.5,"l":19675,"c":19715.5,"v":381.703}
{"ts":1667883840000,"o":19715.5,"h":19715.5,"l":19697.5,"c":19702,"v":206.603}
{"ts":1667883900000,"o":19702,"h":19707,"l":19683,"c":19683,"v":119.571}
{"ts":1667883960000,"o":19683,"h":19683.5,"l":19653.5,"c":19653.5,"v":168.635}
{"ts":1667884020000,"o":19653.5,"h":19676,"l":19653,"c":19663.5,"v":65.816}
{"ts":1667884080000,"o":19663.5,"h":19677,"l":19663.5,"c":19672.5,"v":158.121}
{"ts":1667884140000,"o":19672.5,"h":19672.5,"l":19657.5,"c":19657.5,"v":80.99}
{"ts":1667884200000,"o":19657.5,"h":19657.5,"l":19618,"c":19628.5,"v":606.287}
{"ts":1667884260000,"o":19628.5,"h":19628.5,"l":19550,"c":19580,"v":1577.942}
{"ts":1667884320000,"o":19580,"h":19595,"l":19571.5,"c":19577.5,"v":506.22}
{"ts":1667884380000,"o":19577.5,"h":19585,"l":19414,"c":19524.5,"v":3352.664}
{"ts":1667884440000,"o":19524.5,"h":19572,"l":19505,"c":19546,"v":713.577}
{"ts":1667884500000,"o":19546,"h":19572.5,"l":19535.5,"c":19572.5,"v":298.776}
{"ts":1667884560000,"o":19572.5,"h":19605.5,"l":19572.5,"c":19583.5,"v":474.34}
{"ts":1667884620000,"o":19583.5,"h":19611,"l":19580,"c":19580.5,"v":245.209}
{"ts":1667884680000,"o":19580.5,"h":19587.5,"l":19560.5,"c":19560.5,"v":227.655}
{"ts":1667884740000,"o":19560.5,"h":19591,"l":19558.5,"c":19576.5,"v":324.193}
{"ts":1667884800000,"o":19576.5,"h":19581,"l":19474,"c":19497.5,"v":590.212}
{"ts":1667884860000,"o":19497.5,"h":19528,"l":19491.5,"c":19492,"v":518.583}
{"ts":1667884920000,"o":19492,"h":19505,"l":19451,"c":19476.5,"v":587.771}
{"ts":1667884980000,"o":19476.5,"h":19480,"l":19390.5,"c":19408,"v":1492.269}
{"ts":1667885040000,"o":19408,"h":19469,"l":19407.5,"c":19451.5,"v":839.146}
{"ts":1667885100000,"o":19451.5,"h":19471.5,"l":19402,"c":19402.5,"v":408.068}
{"ts":1667885160000,"o":19402.5,"h":19406,"l":19336,"c":19404.5,"v":2197.308}
{"ts":1667885220000,"o":19404.5,"h":19432,"l":19382.5,"c":19427,"v":359.754}
{"ts":1667885280000,"o":19427,"h":19485,"l":19420.5,"c":19485,"v":497.368}
{"ts":1667885340000,"o":19485,"h":19527.5,"l":19483,"c":19527,"v":565.747}
{"ts":1667885400000,"o":19527,"h":19564.5,"l":19520,"c":19545.5,"v":668.972}
{"ts":1667885460000,"o":19545.5,"h":19602,"l":19543,"c":19590.5,"v":659.712}
{"ts":1667885520000,"o":19590.5,"h":19617.5,"l":19587.5,"c":19617.5,"v":446.512}
{"ts":1667885580000,"o":19617.5,"h":19624.5,"l":19594.5,"c":19599.5,"v":322.277}
{"ts":1667885640000,"o":19599.5,"h":19600,"l":19571.5,"c":19598.5,"v":191.06}
{"ts":1667885700000,"o":19598.5,"h":19603,"l":19586.5,"c":19598,"v":102.884}
{"ts":1667885760000,"o":19598,"h":19639,"l":19593.5,"c":19638.5,"v":249.352}
{"ts":1667885820000,"o":19638.5,"h":19680,"l":19638.5,"c":19680,"v":895.073}
{"ts":1667885880000,"o":19680,"h":19680.5,"l":19643.5,"c":19661.5,"v":241.301}
{"ts":1667885940000,"o":19661.5,"h":19665.5,"l":19650,"c":19650,"v":112.586}
{"ts":1667886000000,"o":19650,"h":19660,"l":19634.5,"c":19634.5,"v":272.992}
{"ts":1667886060000,"o":19634.5,"h":19650,"l":19626.5,"c":19637.5,"v":145.324}
{"ts":1667886120000,"o":19637.5,"h":19653,"l":19626.5,"c":19653,"v":124.863}
{"ts":1667886180000,"o":19653,"h":19690.5,"l":19650.5,"c":19690,"v":472.052}
{"ts":1667886240000,"o":19690,"h":19692.5,"l":19668.5,"c":19680.5,"v":212.863}
{"ts":1667886300000,"o":19680.5,"h":19683,"l":19645.5,"c":19650,"v":262.336}
{"ts":1667886360000,"o":19650,"h":19680,"l":19649.5,"c":19665.5,"v":113.887}
{"ts":1667886420000,"o":19665.5,"h":19670,"l":19655,"c":19656,"v":57.413}
{"ts":1667886480000,"o":19656,"h":19656,"l":19637.5,"c":19647.5,"v":293.206}
{"ts":1667886540000,"o":19647.5,"h":19675,"l":19637.5,"c":19674.5,"v":156.416}
{"ts":1667886600000,"o":19674.5,"h":19675.5,"l":19642,"c":19655,"v":245.088}
{"ts":1667886660000,"o":19655,"h":19655,"l":19645,"c":19646.5,"v":75.824}
{"ts":1667886720000,"o":19646.5,"h":19650,"l":19640.5,"c":19647.5,"v":84.379}
{"ts":1667886780000,"o":19647.5,"h":19647.5,"l":19633.5,"c":19643,"v":90.696}
{"ts":1667886840000,"o":19643,"h":19665.5,"l":19642.5,"c":19665,"v":222.07}
{"ts":1667886900000,"o":19665,"h":19710,"l":19664.5,"c":19709.5,"v":281.549}
{"ts":1667886960000,"o":19709.5,"h":19716.5,"l":19700,"c":19709.5,"v":333.445}
{"ts":1667887020000,"o":19709.5,"h":19710,"l":19691,"c":19692,"v":116.837}
{"ts":1667887080000,"o":19692,"h":19695,"l":19678,"c":19681.5,"v":160.869}
{"ts":1667887140000,"o":19681.5,"h":19687.5,"l":19677,"c":19687.5,"v":81.164}
{"ts":1667887200000,"o":19687.5,"h":19688.5,"l":19674,"c":19674.5,"v":107.727}
{"ts":1667887260000,"o":19674.5,"h":19677.5,"l":19645.5,"c":19651,"v":165.375}
{"ts":1667887320000,"o":19651,"h":19662,"l":19641,"c":19647.5,"v":118.174}
{"ts":1667887380000,"o":19647.5,"h":19655.5,"l":19642.5,"c":19642.5,"v":110.66}
{"ts":1667887440000,"o":19642.5,"h":19674,"l":19642.5,"c":19674,"v":63.878}
{"ts":1667887500000,"o":19674,"h":19686.5,"l":19669.5,"c":19685.5,"v":122.851}
{"ts":1667887560000,"o":19685.5,"h":19699.5,"l":19683,"c":19696.5,"v":70.503}
{"ts":1667887620000,"o":19696.5,"h":19699,"l":19684.5,"c":19687.5,"v":139.779}
{"ts":1667887680000,"o":19687.5,"h":19687.5,"l":19661,"c":19670,"v":179.226}
{"ts":1667887740000,"o":19670,"h":19688,"l":19669.5,"c":19688,"v":75.449}
{"ts":1667887800000,"o":19688,"h":19700,"l":19680,"c":19680.5,"v":105.114}
{"ts":1667887860000,"o":19680.5,"h":19680.5,"l":19669,"c":19672,"v":32.389}
{"ts":1667887920000,"o":19672,"h":19679,"l":19670,"c":19670.5,"v":32.692}
{"ts":1667887980000,"o":19670.5,"h":19674.5,"l":19663,"c":19663.5,"v":89.992}
{"ts":1667888040000,"o":19663.5,"h":19685,"l":19663,"c":19685,"v":89.54}
{"ts":1667888100000,"o":19685,"h":19688,"l":19671,"c":19682,"v":43.757}
{"ts":1667888160000,"o":19682,"h":19695,"l":19682,"c":19694.5,"v":32.357}
{"ts":1667888220000,"o":19694.5,"h":19739,"l":19693,"c":19729,"v":534.663}
{"ts":1667888280000,"o":19729,"h":19749.5,"l":19703,"c":19746,"v":626.088}
{"ts":1667888340000,"o":19746,"h":19746,"l":19732.5,"c":19744,"v":201.073}
{"ts":1667888400000,"o":19744,"h":19750,"l":19723,"c":19740.5,"v":294.075}
{"ts":1667888460000,"o":19740.5,"h":19741,"l":19713,"c":19713.5,"v":92.086}
{"ts":1667888520000,"o":19713.5,"h":19724,"l":19713,"c":19722,"v":48.291}
{"ts":1667888580000,"o":19722,"h":19731.5,"l":19722,"c":19731,"v":59.023}
{"ts":1667888640000,"o":19731,"h":19743,"l":19722,"c":19743,"v":85.258}
{"ts":1667888700000,"o":19743,"h":19743,"l":19710,"c":19710.5,"v":74}
{"ts":1667888760000,"o":19710.5,"h":19720.5,"l":19700,"c":19717.5,"v":214.872}
{"ts":1667888820000,"o":19717.5,"h":19720,"l":19708.5,"c":19709,"v":62.145}
{"ts":1667888880000,"o":19709,"h":19723,"l":19695.5,"c":19696.5,"v":112.108}
{"ts":1667888940000,"o":19696.5,"h":19705.5,"l":19691.5,"c":19694,"v":72.354}
{"ts":1667889000000,"o":19694,"h":19715,"l":19687.5,"c":19714.5,"v":112.073}
{"ts":1667889060000,"o":19714.5,"h":19748.5,"l":19714.5,"c":19743,"v":146.019}
{"ts":1667889120000,"o":19743,"h":19781,"l":19742.5,"c":19776,"v":669.284}
{"ts":1667889180000,"o":19776,"h":19790,"l":19767,"c":19781,"v":289.797}
{"ts":1667889240000,"o":19781,"h":19826,"l":19780.5,"c":19803.5,"v":683.48}
{"ts":1667889300000,"o":19803.5,"h":19804,"l":19749.5,"c":19764,"v":618.44}
{"ts":1667889360000,"o":19764,"h":19764,"l":19733,"c":19753,"v":197.119}
{"ts":1667889420000,"o":19753,"h":19754.5,"l":19741.5,"c":19743,"v":46.566}
{"ts":1667889480000,"o":19743,"h":19760,"l":19742.5,"c":19760,"v":95.752}
{"ts":1667889540000,"o":19760,"h":19774.5,"l":19757,"c":19771,"v":86.566}
{"ts":1667889600000,"o":19771,"h":19771,"l":19753,"c":19768,"v":416.486}
{"ts":1667889660000,"o":19768,"h":19791,"l":19768,"c":19786,"v":131.105}
{"ts":1667889720000,"o":19786,"h":19800,"l":19779.5,"c":19799.5,"v":140.486}
{"ts":1667889780000,"o":19799.5,"h":19813,"l":19794.5,"c":19812.5,"v":132.846}
{"ts":1667889840000,"o":19812.5,"h":19841.5,"l":19805.5,"c":19831.5,"v":439.472}
{"ts":1667889900000,"o":19831.5,"h":19835.5,"l":19822,"c":19830,"v":175.377}
{"ts":1667889960000,"o":19830,"h":19830.5,"l":19809.5,"c":19825.5,"v":215.399}
{"ts":1667890020000,"o":19825.5,"h":19837,"l":19825.5,"c":19830.5,"v":125.126}
{"ts":1667890080000,"o":19830.5,"h":19830.5,"l":19791,"c":19807.5,"v":287.149}
{"ts":1667890140000,"o":19807.5,"h":19810,"l":19794,"c":19810,"v":222.113}
{"ts":1667890200000,"o":19810,"h":19815.5,"l":19801,"c":19801.5,"v":41.655}
{"ts":1667890260000,"o":19801.5,"h":19801.5,"l":19782,"c":19794.5,"v":225.223}
{"ts":1667890320000,"o":19794.5,"h":19794.5,"l":19768.5,"c":19774.5,"v":157.342}
{"ts":1667890380000,"o":19774.5,"h":19795,"l":19765,"c":19795,"v":73.058}
{"ts":1667890440000,"o":19795,"h":19800,"l":19792.5,"c":19800,"v":75.134}
{"ts":1667890500000,"o":19800,"h":19800,"l":19781.5,"c":19785,"v":70.681}
{"ts":1667890560000,"o":19785,"h":19800,"l":19765.5,"c":19772,"v":112.846}
{"ts":1667890620000,"o":19772,"h":19784,"l":19772,"c":19781.5,"v":49.538}
{"ts":1667890680000,"o":19781.5,"h":19781.5,"l":19766.5,"c":19770,"v":84.647}
{"ts":1667890740000,"o":19770,"h":19779,"l":19770,"c":19771,"v":45.348}
{"ts":1667890800000,"o":19771,"h":19780,"l":19770.5,"c":19775.5,"v":58.814}
{"ts":1667890860000,"o":19775.5,"h":19776,"l":19764,"c":19764.5,"v":42.105}
{"ts":1667890920000,"o":19764.5,"h":19769.5,"l":19755,"c":19761,"v":114.734}
{"ts":1667890980000,"o":19761,"h":19766,"l":19760.5,"c":19760.5,"v":52.241}
{"ts":1667891040000,"o":19760.5,"h":19776,"l":19752,"c":19775.5,"v":85.597}
{"ts":1667891100000,"o":19775.5,"h":19790,"l":19775.5,"c":19781,"v":95.597}
{"ts":1667891160000,"o":19781,"h":19781,"l":19759,"c":19760,"v":30.483}
{"ts":1667891220000,"o":19760,"h":19764.5,"l":19744,"c":19760,"v":226.643}
{"ts":1667891280000,"o":19760,"h":19769,"l":19760,"c":19765.5,"v":38.073}
{"ts":1667891340000,"o":19765.5,"h":19765.5,"l":19752.5,"c":19753,"v":20.762}
{"ts":1667891400000,"o":19753,"h":19753,"l":19737.5,"c":19742.5,"v":123.377}
{"ts":1667891460000,"o":19742.5,"h":19763.5,"l":19742.5,"c":19763,"v":82.174}
{"ts":1667891520000,"o":19763,"h":19763.5,"l":19758,"c":19758,"v":23.394}
{"ts":1667891580000,"o":19758,"h":19758.5,"l":19742,"c":19742,"v":121.966}
{"ts":1667891640000,"o":19742,"h":19742.5,"l":19726.5,"c":19729.5,"v":132.01}
{"ts":1667891700000,"o":19729.5,"h":19733,"l":19723.5,"c":19724,"v":143.871}
{"ts":1667891760000,"o":19724,"h":19740.5,"l":19723.5,"c":19737.5,"v":102.333}
{"ts":1667891820000,"o":19737.5,"h":19737.5,"l":19735,"c":19735.5,"v":94.031}
{"ts":1667891880000,"o":19735.5,"h":19735.5,"l":19723,"c":19724.5,"v":188.704}
{"ts":1667891940000,"o":19724.5,"h":19739,"l":19724.5,"c":19733.5,"v":82.694}
{"ts":1667892000000,"o":19733.5,"h":19733.5,"l":19707.5,"c":19711,"v":219.165}
{"ts":1667892060000,"o":19711,"h":19732.5,"l":19708,"c":19732,"v":65.225}
{"ts":1667892120000,"o":19732,"h":19744.5,"l":19732,"c":19743,"v":207.46}
{"ts":1667892180000,"o":19743,"h":19745.5,"l":19742.5,"c":19745.5,"v":54.176}
{"ts":1667892240000,"o":19745.5,"h":19745.5,"l":19733.5,"c":19734,"v":97.885}
{"ts":1667892300000,"o":19734,"h":19734,"l":19728.5,"c":19734,"v":29.88}
{"ts":1667892360000,"o":19734,"h":19734,"l":19733.5,"c":19733.5,"v":15.044}
{"ts":1667892420000,"o":19733.5,"h":19734,"l":19728.5,"c":19728.5,"v":42.248}
{"ts":1667892480000,"o":19728.5,"h":19755.5,"l":19728.5,"c":19752.5,"v":103.287}
{"ts":1667892540000,"o":19752.5,"h":19758,"l":19752,"c":19757.5,"v":86.386}
{"ts":1667892600000,"o":19757.5,"h":19757.5,"l":19752.5,"c":19753,"v":32.418}
{"ts":1667892660000,"o":19753,"h":19756.5,"l":19752.5,"c":19756.5,"v":33.353}
{"ts":1667892720000,"o":19756.5,"h":19756.5,"l":19752.5,"c":19753,"v":14.94}
{"ts":1667892780000,"o":19753,"h":19753,"l":19740.5,"c":19741,"v":35.961}
{"ts":1667892840000,"o":19741,"h":19747,"l":19739.5,"c":19746.5,"v":61.403}
{"ts":1667892900000,"o":19746.5,"h":19758,"l":19746.5,"c":19758,"v":30.982}
{"ts":1667892960000,"o":19758,"h":19787,"l":19757.5,"c":19780.5,"v":189.818}
{"ts":1667893020000,"o":19780.5,"h":19792,"l":19770,"c":19791.5,"v":211.938}
{"ts":1667893080000,"o":19791.5,"h":19830.5,"l":19791.5,"c":19830.5,"v":420.927}
{"ts":1667893140000,"o":19830.5,"h":19835,"l":19827,"c":19834.5,"v":194.828}
{"ts":1667893200000,"o":19834.5,"h":19841.5,"l":19807,"c":19807,"v":156.391}
{"ts":1667893260000,"o":19807,"h":19807.5,"l":19796,"c":19805.5,"v":101.583}
{"ts":1667893320000,"o":19805.5,"h":19816,"l":19805,"c":19810,"v":48.566}
{"ts":1667893380000,"o":19810,"h":19828,"l":19810,"c":19819,"v":131.74}
{"ts":1667893440000,"o":19819,"h":19839.5,"l":19818.5,"c":19832,"v":300.708}
{"ts":1667893500000,"o":19832,"h":19836.5,"l":19818,"c":19830.5,"v":74.864}
{"ts":1667893560000,"o":19830.5,"h":19831,"l":19800,"c":19800.5,"v":96.353}
{"ts":1667893620000,"o":19800.5,"h":19800.5,"l":19783,"c":19787.5,"v":100.372}
{"ts":1667893680000,"o":19787.5,"h":19803.5,"l":19784.5,"c":19802,"v":101.165}
{"ts":1667893740000,"o":19802,"h":19805.5,"l":19790.5,"c":19805,"v":35.84}
{"ts":1667893800000,"o":19805,"h":19805.5,"l":19787,"c":19787,"v":59.602}
{"ts":1667893860000,"o":19787,"h":19787.5,"l":19783,"c":19783,"v":58.652}
{"ts":1667893920000,"o":19783,"h":19783.5,"l":19776.5,"c":19777,"v":87.241}
{"ts":1667893980000,"o":19777,"h":19797,"l":19776.5,"c":19796.5,"v":73.466}
{"ts":1667894040000,"o":19796.5,"h":19803.5,"l":19796.5,"c":19801,"v":46.273}
{"ts":1667894100000,"o":19801,"h":19801,"l":19788,"c":19788.5,"v":37.915}
{"ts":1667894160000,"o":19788.5,"h":19805,"l":19787,"c":19804.5,"v":31.725}
{"ts":1667894220000,"o":19804.5,"h":19805,"l":19804.5,"c":19805,"v":17.12}
{"ts":1667894280000,"o":19805,"h":19817.5,"l":19801,"c":19804.5,"v":104.095}
{"ts":1667894340000,"o":19804.5,"h":19805,"l":19788,"c":19788.5,"v":56.397}
{"ts":1667894400000,"o":19788.5,"h":19788.5,"l":19765.5,"c":19776.5,"v":121.703}
{"ts":1667894460000,"o":19776.5,"h":19782.5,"l":19769,"c":19777.5,"v":76.521}
{"ts":1667894520000,"o":19777.5,"h":19788,"l":19771.5,"c":19771.5,"v":43.898}
{"ts":1667894580000,"o":19771.5,"h":19778,"l":19765,"c":19765.5,"v":66.876}
{"ts":1667894640000,"o":19765.5,"h":19772.5,"l":19757,"c":19760.5,"v":195.257}
{"ts":1667894700000,"o":19760.5,"h":19782.5,"l":19758.5,"c":19782.5,"v":98.602}
{"ts":1667894760000,"o":19782.5,"h":19782.5,"l":19771,"c":19771.5,"v":30.311}
{"ts":1667894820000,"o":19771.5,"h":19771.5,"l":19746.5,"c":19751.5,"v":419.722}
{"ts":1667894880000,"o":19751.5,"h":19756.5,"l":19743.5,"c":19748,"v":331.68}
{"ts":1667894940000,"o":19748,"h":19748,"l":19747.5,"c":19748,"v":40.331}
{"ts":1667895000000,"o":19748,"h":19748,"l":19740,"c":19743.5,"v":95.598}
{"ts":1667895060000,"o":19743.5,"h":19752.5,"l":19740.5,"c":19740.5,"v":35.191}
{"ts":1667895120000,"o":19740.5,"h":19740.5,"l":19710,"c":19712,"v":218.604}
{"ts":1667895180000,"o":19712,"h":19717.5,"l":19688.5,"c":19704.5,"v":387.88}
{"ts":1667895240000,"o":19704.5,"h":19718,"l":19704,"c":19717.5,"v":138.661}
{"ts":1667895300000,"o":19717.5,"h":19720,"l":19700.5,"c":19700.5,"v":95.576}
{"ts":1667895360000,"o":19700.5,"h":19701,"l":19657,"c":19671,"v":576.804}
{"ts":1667895420000,"o":19671,"h":19684.5,"l":19667,"c":19684,"v":439.545}
{"ts":1667895480000,"o":19684,"h":19692.5,"l":19678,"c":19692,"v":302.643}
{"ts":1667895540000,"o":19692,"h":19692.5,"l":19662,"c":19667,"v":375.034}
{"ts":1667895600000,"o":19667,"h":19688,"l":19659,"c":19686.5,"v":102.225}
{"ts":1667895660000,"o":19686.5,"h":19700,"l":19678,"c":19678.5,"v":112.932}
{"ts":1667895720000,"o":19678.5,"h":19678.5,"l":19659,"c":19665,"v":104.888}
{"ts":1667895780000,"o":19665,"h":19684.5,"l":19665,"c":19675,"v":360.582}
{"ts":1667895840000,"o":19675,"h":19681.5,"l":19666.5,"c":19667,"v":53.822}
{"ts":1667895900000,"o":19667,"h":19678,"l":19666.5,"c":19675.5,"v":118.803}
{"ts":1667895960000,"o":19675.5,"h":19675.5,"l":19665,"c":19669,"v":107.113}
{"ts":1667896020000,"o":19669,"h":19687,"l":19669,"c":19686.5,"v":101.983}
{"ts":1667896080000,"o":19686.5,"h":19694,"l":19686,"c":19686,"v":47.649}
{"ts":1667896140000,"o":19686,"h":19708,"l":19686,"c":19700,"v":83.329}
{"ts":1667896200000,"o":19700,"h":19700.5,"l":19688.5,"c":19697,"v":69.078}
{"ts":1667896260000,"o":19697,"h":19721.5,"l":19697,"c":19715.5,"v":189.333}
{"ts":1667896320000,"o":19715.5,"h":19733,"l":19715,"c":19733,"v":124.669}
{"ts":1667896380000,"o":19733,"h":19735.5,"l":19721,"c":19721,"v":212.583}
{"ts":1667896440000,"o":19721,"h":19764.5,"l":19721,"c":19749,"v":261.284}
{"ts":1667896500000,"o":19749,"h":19764,"l":19742.5,"c":19757,"v":127.306}
{"ts":1667896560000,"o":19757,"h":19757,"l":19747,"c":19747,"v":45.776}
{"ts":1667896620000,"o":19747,"h":19751,"l":19737,"c":19750.5,"v":110.023}
{"ts":1667896680000,"o":19750.5,"h":19772.5,"l":19750.5,"c":19764,"v":163.744}
{"ts":1667896740000,"o":19764,"h":19766,"l":19754.5,"c":19754.5,"v":56.385}
{"ts":1667896800000,"o":19754.5,"h":19760,"l":19744,"c":19744,"v":128.597}
{"ts":1667896860000,"o":19744,"h":19744.5,"l":19726,"c":19733.5,"v":189.91}
{"ts":1667896920000,"o":19733.5,"h":19750.5,"l":19733.5,"c":19750,"v":153.829}
{"ts":1667896980000,"o":19750,"h":19760,"l":19749,"c":19759.5,"v":50.164}
{"ts":1667897040000,"o":19759.5,"h":19760,"l":19756,"c":19758.5,"v":33.224}
{"ts":1667897100000,"o":19758.5,"h":19759,"l":19743.5,"c":19748.5,"v":53.338}
{"ts":1667897160000,"o":19748.5,"h":19748.5,"l":19727,"c":19727,"v":55.851}
{"ts":1667897220000,"o":19727,"h":19727.5,"l":19713.5,"c":19716,"v":118.753}
{"ts":1667897280000,"o":19716,"h":19716.5,"l":19703.5,"c":19716,"v":147.334}
{"ts":1667897340000,"o":19716,"h":19728.5,"l":19716,"c":19727.5,"v":37.317}
{"ts":1667897400000,"o":19727.5,"h":19734,"l":19720,"c":19720.5,"v":49.046}
{"ts":1667897460000,"o":19720.5,"h":19720.5,"l":19713.5,"c":19714,"v":40.281}
{"ts":1667897520000,"o":19714,"h":19717,"l":19713.5,"c":19716.5,"v":39.861}
{"ts":1667897580000,"o":19716.5,"h":19717,"l":19716.5,"c":19717,"v":26.713}
{"ts":1667897640000,"o":19717,"h":19726.5,"l":19715,"c":19715.5,"v":37.618}
{"ts":1667897700000,"o":19715.5,"h":19726.5,"l":19715,"c":19723.5,"v":34.904}
{"ts":1667897760000,"o":19723.5,"h":19737,"l":19723.5,"c":19736.5,"v":27.649}
{"ts":1667897820000,"o":19736.5,"h":19737,"l":19722,"c":19722,"v":20.203}
{"ts":1667897880000,"o":19722,"h":19726,"l":19720.5,"c":19726,"v":16.432}
{"ts":1667897940000,"o":19726,"h":19726,"l":19725,"c":19725.5,"v":26.312}
{"ts":1667898000000,"o":19725.5,"h":19725.5,"l":19712.5,"c":19717.5,"v":102.423}
{"ts":1667898060000,"o":19717.5,"h":19725.5,"l":19717.5,"c":19719,"v":41.308}
{"ts":1667898120000,"o":19719,"h":19719,"l":19700,"c":19700.5,"v":163.877}
{"ts":1667898180000,"o":19700.5,"h":19704,"l":19700,"c":19704,"v":40.361}
{"ts":1667898240000,"o":19704,"h":19716,"l":19704,"c":19715.5,"v":49.597}
{"ts":1667898300000,"o":19715.5,"h":19715.5,"l":19712,"c":19715,"v":25.65}
{"ts":1667898360000,"o":19715,"h":19719,"l":19715,"c":19718.5,"v":21.448}
{"ts":1667898420000,"o":19718.5,"h":19725,"l":19718.5,"c":19724.5,"v":19.63}
{"ts":1667898480000,"o":19724.5,"h":19740,"l":19724.5,"c":19740,"v":154.441}
{"ts":1667898540000,"o":19740,"h":19740,"l":19723.5,"c":19724,"v":28.829}
{"ts":1667898600000,"o":19724,"h":19735,"l":19723.5,"c":19734.5,"v":10.975}
{"ts":1667898660000,"o":19734.5,"h":19744.5,"l":19734.5,"c":19739.5,"v":43.569}
{"ts":1667898720000,"o":19739.5,"h":19745,"l":19732,"c":19741,"v":36.001}
{"ts":1667898780000,"o":19741,"h":19741,"l":19735,"c":19738,"v":245.097}
{"ts":1667898840000,"o":19738,"h":19738,"l":19735.5,"c":19736,"v":14.356}
{"ts":1667898900000,"o":19736,"h":19754,"l":19735.5,"c":19750,"v":120.172}
{"ts":1667898960000,"o":19750,"h":19750.5,"l":19738.5,"c":19739,"v":25.483}
{"ts":1667899020000,"o":19739,"h":19739,"l":19711.5,"c":19711.5,"v":68.932}
{"ts":1667899080000,"o":19711.5,"h":19712,"l":19686,"c":19698.5,"v":194.669}
{"ts":1667899140000,"o":19698.5,"h":19721,"l":19696,"c":19720.5,"v":33.406}
{"ts":1667899200000,"o":19720.5,"h":19744.5,"l":19720.5,"c":19744,"v":35.142}
{"ts":1667899260000,"o":19744,"h":19746,"l":19736,"c":19744,"v":105.771}
{"ts":1667899320000,"o":19744,"h":19744,"l":19731.5,"c":19740.5,"v":96.91}
{"ts":1667899380000,"o":19740.5,"h":19741,"l":19740.5,"c":19741,"v":32.316}
{"ts":1667899440000,"o":19741,"h":19745.5,"l":19726,"c":19729,"v":318.931}
{"ts":1667899500000,"o":19729,"h":19732,"l":19722.5,"c":19731.5,"v":20.27}
{"ts":1667899560000,"o":19731.5,"h":19759,"l":19731.5,"c":19758.5,"v":151.555}
{"ts":1667899620000,"o":19758.5,"h":19772.5,"l":19754.5,"c":19766.5,"v":147.875}
{"ts":1667899680000,"o":19766.5,"h":19772.5,"l":19755,"c":19755,"v":60.242}
{"ts":1667899740000,"o":19755,"h":19759,"l":19748,"c":19748.5,"v":74.823}
{"ts":1667899800000,"o":19748.5,"h":19765,"l":19744,"c":19765,"v":56.336}
{"ts":1667899860000,"o":19765,"h":19769,"l":19764.5,"c":19769,"v":27.516}
{"ts":1667899920000,"o":19769,"h":19769,"l":19767,"c":19767.5,"v":32.236}
{"ts":1667899980000,"o":19767.5,"h":19772.5,"l":19765,"c":19767,"v":87.684}
{"ts":1667900040000,"o":19767,"h":19784.5,"l":19767,"c":19778.5,"v":89.041}
{"ts":1667900100000,"o":19778.5,"h":19779,"l":19752.5,"c":19753,"v":137.601}
{"ts":1667900160000,"o":19753,"h":19753,"l":19746.5,"c":19747,"v":43.127}
{"ts":1667900220000,"o":19747,"h":19754.5,"l":19746.5,"c":19754.5,"v":42.791}
{"ts":1667900280000,"o":19754.5,"h":19754.5,"l":19741,"c":19741,"v":114.502}
{"ts":1667900340000,"o":19741,"h":19741.5,"l":19730,"c":19741,"v":65.94}
{"ts":1667900400000,"o":19741,"h":19755.5,"l":19741,"c":19755.5,"v":32.998}
{"ts":1667900460000,"o":19755.5,"h":19760,"l":19755,"c":19759.5,"v":11.112}
{"ts":1667900520000,"o":19759.5,"h":19765,"l":19759.5,"c":19765,"v":47.257}
{"ts":1667900580000,"o":19765,"h":19766,"l":19764.5,"c":19765.5,"v":15.46}
{"ts":1667900640000,"o":19765.5,"h":19775.5,"l":19765.5,"c":19775,"v":24.108}
{"ts":1667900700000,"o":19775,"h":19780,"l":19768,"c":19771.5,"v":120.542}
{"ts":1667900760000,"o":19771.5,"h":19783.5,"l":19765.5,"c":19765.5,"v":89.512}
{"ts":1667900820000,"o":19765.5,"h":19766,"l":19765.5,"c":19766,"v":27.032}
{"ts":1667900880000,"o":19766,"h":19766,"l":19740,"c":19740,"v":72.768}
{"ts":1667900940000,"o":19740,"h":19744.5,"l":19738,"c":19744,"v":50.245}
{"ts":1667901000000,"o":19744,"h":19753.5,"l":19741.5,"c":19741.5,"v":51.528}
{"ts":1667901060000,"o":19741.5,"h":19751.5,"l":19741.5,"c":19751,"v":36.962}
{"ts":1667901120000,"o":19751,"h":19759.5,"l":19751,"c":19755.5,"v":34.172}
{"ts":1667901180000,"o":19755.5,"h":19756,"l":19744,"c":19744.5,"v":49.913}
{"ts":1667901240000,"o":19744.5,"h":19746.5,"l":19744,"c":19746.5,"v":54.62}
{"ts":1667901300000,"o":19746.5,"h":19751,"l":19746,"c":19749,"v":52.993}
{"ts":1667901360000,"o":19749,"h":19753,"l":19748,"c":19753,"v":40.344}
{"ts":1667901420000,"o":19753,"h":19770,"l":19752.5,"c":19762.5,"v":67.435}
{"ts":1667901480000,"o":19762.5,"h":19763,"l":19760,"c":19760.5,"v":30.266}
{"ts":1667901540000,"o":19760.5,"h":19760.5,"l":19760,"c":19760,"v":43.192}
{"ts":1667901600000,"o":19760,"h":19760.5,"l":19753.5,"c":19754,"v":42.728}
{"ts":1667901660000,"o":19754,"h":19754,"l":19751,"c":19751.5,"v":45.269}
{"ts":1667901720000,"o":19751.5,"h":19759,"l":19749,"c":19750.5,"v":147.89}
{"ts":1667901780000,"o":19750.5,"h":19751,"l":19746.5,"c":19750,"v":59.102}
{"ts":1667901840000,"o":19750,"h":19757.5,"l":19749.5,"c":19750,"v":53.55}
{"ts":1667901900000,"o":19750,"h":19751,"l":19747,"c":19747.5,"v":63.153}
{"ts":1667901960000,"o":19747.5,"h":19760.5,"l":19745,"c":19745.5,"v":63.642}
{"ts":1667902020000,"o":19745.5,"h":19745.5,"l":19737.5,"c":19738,"v":52.389}
{"ts":1667902080000,"o":19738,"h":19738,"l":19729.5,"c":19730,"v":87.731}
{"ts":1667902140000,"o":19730,"h":19735.5,"l":19729.5,"c":19735,"v":56.572}
{"ts":1667902200000,"o":19735,"h":19745,"l":19735,"c":19744.5,"v":88.823}
{"ts":1667902260000,"o":19744.5,"h":19746,"l":19738,"c":19738.5,"v":53.548}
{"ts":1667902320000,"o":19738.5,"h":19760,"l":19738,"c":19759.5,"v":80.155}
{"ts":1667902380000,"o":19759.5,"h":19763,"l":19753,"c":19755.5,"v":78.689}
{"ts":1667902440000,"o":19755.5,"h":19774.5,"l":19755.5,"c":19774.5,"v":59.174}
{"ts":1667902500000,"o":19774.5,"h":19774.5,"l":19756.5,"c":19759,"v":45.884}
{"ts":1667902560000,"o":19759,"h":19759.5,"l":19755,"c":19755.5,"v":34.03}
{"ts":1667902620000,"o":19755.5,"h":19755.5,"l":19755,"c":19755,"v":50.214}
{"ts":1667902680000,"o":19755,"h":19755.5,"l":19754,"c":19754.5,"v":29.485}
{"ts":1667902740000,"o":19754.5,"h":19754.5,"l":19747,"c":19747.5,"v":43.667}
{"ts":1667902800000,"o":19747.5,"h":19747.5,"l":19741,"c":19744,"v":37.555}
{"ts":1667902860000,"o":19744,"h":19744,"l":19733.5,"c":19734,"v":69.612}
{"ts":1667902920000,"o":19734,"h":19734,"l":19724,"c":19728.5,"v":76.589}
{"ts":1667902980000,"o":19728.5,"h":19728.5,"l":19705.5,"c":19709.5,"v":158.123}
{"ts":1667903040000,"o":19709.5,"h":19720.5,"l":19705,"c":19705,"v":94.84}
{"ts":1667903100000,"o":19705,"h":19715,"l":19701,"c":19714.5,"v":62.558}
{"ts":1667903160000,"o":19714.5,"h":19719,"l":19714.5,"c":19718.5,"v":24.381}
{"ts":1667903220000,"o":19718.5,"h":19720.5,"l":19718.5,"c":19719,"v":26.609}
{"ts":1667903280000,"o":19719,"h":19719,"l":19706.5,"c":19708.5,"v":107.153}
{"ts":1667903340000,"o":19708.5,"h":19717.5,"l":19708.5,"c":19713.5,"v":70.791}
{"ts":1667903400000,"o":19713.5,"h":19719.5,"l":19703.5,"c":19719.5,"v":64.362}
{"ts":1667903460000,"o":19719.5,"h":19723,"l":19719,"c":19720.5,"v":16.967}
{"ts":1667903520000,"o":19720.5,"h":19720.5,"l":19718.5,"c":19718.5,"v":15.086}
{"ts":1667903580000,"o":19718.5,"h":19719,"l":19710,"c":19710.5,"v":54.054}
{"ts":1667903640000,"o":19710.5,"h":19710.5,"l":19694,"c":19700,"v":115.126}
{"ts":1667903700000,"o":19700,"h":19700,"l":19690,"c":19700,"v":90.815}
{"ts":1667903760000,"o":19700,"h":19700,"l":19699.5,"c":19699.5,"v":43.123}
{"ts":1667903820000,"o":19699.5,"h":19703,"l":19699.5,"c":19703,"v":32.542}
{"ts":1667903880000,"o":19703,"h":19714,"l":19702.5,"c":19713.5,"v":84.698}
{"ts":1667903940000,"o":19713.5,"h":19713.5,"l":19709,"c":19709.5,"v":11.764}
{"ts":1667904000000,"o":19709.5,"h":19709.5,"l":19702.5,"c":19703,"v":28.511}
{"ts":1667904060000,"o":19703,"h":19708.5,"l":19702.5,"c":19708.5,"v":22.104}
{"ts":1667904120000,"o":19708.5,"h":19712.5,"l":19708.5,"c":19712.5,"v":8.103}
{"ts":1667904180000,"o":19712.5,"h":19712.5,"l":19712,"c":19712.5,"v":7.579}
{"ts":1667904240000,"o":19712.5,"h":19712.5,"l":19678.5,"c":19687,"v":305.735}
{"ts":1667904300000,"o":19687,"h":19695,"l":19687,"c":19694.5,"v":35.6}
{"ts":1667904360000,"o":19694.5,"h":19702.5,"l":19694.5,"c":19702,"v":37.711}
{"ts":1667904420000,"o":19702,"h":19702,"l":19701.5,"c":19702,"v":14.822}
{"ts":1667904480000,"o":19702,"h":19702.5,"l":19683,"c":19702,"v":46.706}
{"ts":1667904540000,"o":19702,"h":19707,"l":19702,"c":19707,"v":22.862}
{"ts":1667904600000,"o":19707,"h":19707,"l":19688,"c":19688,"v":86.056}
{"ts":1667904660000,"o":19688,"h":19697,"l":19688,"c":19690.5,"v":89.486}
{"ts":1667904720000,"o":19690.5,"h":19694,"l":19690,"c":19690.5,"v":34.979}
{"ts":1667904780000,"o":19690.5,"h":19690.5,"l":19689.5,"c":19689.5,"v":9.648}
{"ts":1667904840000,"o":19689.5,"h":19690.5,"l":19683.5,"c":19690.5,"v":144.238}
{"ts":1667904900000,"o":19690.5,"h":19690.5,"l":19677,"c":19680,"v":114.236}
{"ts":1667904960000,"o":19680,"h":19680,"l":19675,"c":19675.5,"v":51.693}
{"ts":1667905020000,"o":19675.5,"h":19680,"l":19670,"c":19670,"v":137.458}
{"ts":1667905080000,"o":19670,"h":19670.5,"l":19642,"c":19661.5,"v":420.167}
{"ts":1667905140000,"o":19661.5,"h":19677,"l":19661,"c":19676.5,"v":69.11}
{"ts":1667905200000,"o":19676.5,"h":19683,"l":19672,"c":19672.5,"v":108.384}
{"ts":1667905260000,"o":19672.5,"h":19684,"l":19671,"c":19671,"v":140.084}
{"ts":1667905320000,"o":19671,"h":19672,"l":19661.5,"c":19661.5,"v":82.446}
{"ts":1667905380000,"o":19661.5,"h":19664.5,"l":19613,"c":19634,"v":532.558}
{"ts":1667905440000,"o":19634,"h":19634.5,"l":19575,"c":19625.5,"v":1087.74}
{"ts":1667905500000,"o":19625.5,"h":19656.5,"l":19625,"c":19652.5,"v":368.94}
{"ts":1667905560000,"o":19652.5,"h":19685,"l":19652.5,"c":19679.5,"v":325.07}
{"ts":1667905620000,"o":19679.5,"h":19690,"l":19664.5,"c":19665,"v":186.81}
{"ts":1667905680000,"o":19665,"h":19689.5,"l":19659,"c":19689.5,"v":160.338}
{"ts":1667905740000,"o":19689.5,"h":19713.5,"l":19689.5,"c":19694.5,"v":263.378}
{"ts":1667905800000,"o":19694.5,"h":19710.5,"l":19694.5,"c":19701.5,"v":164.885}
{"ts":1667905860000,"o":19701.5,"h":19701.5,"l":19693.5,"c":19694,"v":69.544}
{"ts":1667905920000,"o":19694,"h":19694,"l":19677,"c":19677.5,"v":54.713}
{"ts":1667905980000,"o":19677.5,"h":19700,"l":19677.5,"c":19697.5,"v":79.966}
{"ts":1667906040000,"o":19697.5,"h":19714.5,"l":19697.5,"c":19711.5,"v":118.757}
{"ts":1667906100000,"o":19711.5,"h":19724,"l":19700,"c":19700.5,"v":140.635}
{"ts":1667906160000,"o":19700.5,"h":19707.5,"l":19694.5,"c":19699.5,"v":65.83}
{"ts":1667906220000,"o":19699.5,"h":19715.5,"l":19695.5,"c":19715.5,"v":61.999}
{"ts":1667906280000,"o":19715.5,"h":19727,"l":19714,"c":19720.5,"v":98.721}
{"ts":1667906340000,"o":19720.5,"h":19723,"l":19713.5,"c":19714,"v":96.396}
{"ts":1667906400000,"o":19714,"h":19714,"l":19695,"c":19695.5,"v":88.549}
{"ts":1667906460000,"o":19695.5,"h":19695.5,"l":19684,"c":19693,"v":111.001}
{"ts":1667906520000,"o":19693,"h":19702,"l":19692.5,"c":19700.5,"v":39.408}
{"ts":1667906580000,"o":19700.5,"h":19703,"l":19696,"c":19703,"v":29.73}
{"ts":1667906640000,"o":19703,"h":19703,"l":19694.5,"c":19702.5,"v":17.923}
{"ts":1667906700000,"o":19702.5,"h":19703,"l":19700,"c":19700,"v":20.87}
{"ts":1667906760000,"o":19700,"h":19719,"l":19700,"c":19706,"v":90.558}
{"ts":1667906820000,"o":19706,"h":19714,"l":19705.5,"c":19710.5,"v":35.427}
{"ts":1667906880000,"o":19710.5,"h":19710.5,"l":19690,"c":19693.5,"v":104.695}
{"ts":1667906940000,"o":19693.5,"h":19693.5,"l":19681.5,"c":19684,"v":85.571}
{"ts":1667907000000,"o":19684,"h":19690.5,"l":19672,"c":19688,"v":107.398}
{"ts":1667907060000,"o":19688,"h":19691.5,"l":19674,"c":19674,"v":92.705}
{"ts":1667907120000,"o":19674,"h":19684.5,"l":19670,"c":19684.5,"v":56.467}
{"ts":1667907180000,"o":19684.5,"h":19684.5,"l":19651,"c":19656,"v":149.573}
{"ts":1667907240000,"o":19656,"h":19666.5,"l":19655.5,"c":19663.5,"v":47.298}
{"ts":1667907300000,"o":19663.5,"h":19673,"l":19661,"c":19673,"v":47.182}
{"ts":1667907360000,"o":19673,"h":19685.5,"l":19672.5,"c":19685,"v":33.619}
{"ts":1667907420000,"o":19685,"h":19687.5,"l":19681.5,"c":19682,"v":94.335}
{"ts":1667907480000,"o":19682,"h":19695,"l":19682,"c":19694.5,"v":55.615}
{"ts":1667907540000,"o":19694.5,"h":19697,"l":19691.5,"c":19692,"v":62.924}
{"ts":1667907600000,"o":19692,"h":19698,"l":19691.5,"c":19698,"v":93.016}
{"ts":1667907660000,"o":19698,"h":19703.5,"l":19697.5,"c":19703,"v":18.887}
{"ts":1667907720000,"o":19703,"h":19704,"l":19689,"c":19691,"v":80.826}
{"ts":1667907780000,"o":19691,"h":19691.5,"l":19680.5,"c":19681,"v":45.192}
{"ts":1667907840000,"o":19681,"h":19681,"l":19666.5,"c":19666.5,"v":293.503}
{"ts":1667907900000,"o":19666.5,"h":19678,"l":19666.5,"c":19673.5,"v":89.541}
{"ts":1667907960000,"o":19673.5,"h":19678,"l":19673,"c":19674.5,"v":38.053}
{"ts":1667908020000,"o":19674.5,"h":19683.5,"l":19674.5,"c":19675,"v":73.92}
{"ts":1667908080000,"o":19675,"h":19675,"l":19668.5,"c":19669,"v":61.151}
{"ts":1667908140000,"o":19669,"h":19669,"l":19659.5,"c":19663.5,"v":73.873}
{"ts":1667908200000,"o":19663.5,"h":19670.5,"l":19660,"c":19665.5,"v":53.602}
{"ts":1667908260000,"o":19665.5,"h":19665.5,"l":19665,"c":19665,"v":25.484}
{"ts":1667908320000,"o":19665,"h":19666,"l":19660.5,"c":19666,"v":44.697}
{"ts":1667908380000,"o":19666,"h":19682,"l":19657,"c":19679.5,"v":284.356}
{"ts":1667908440000,"o":19679.5,"h":19679.5,"l":19666,"c":19670,"v":46.221}
{"ts":1667908500000,"o":19670,"h":19685,"l":19670,"c":19684.5,"v":37.38}
{"ts":1667908560000,"o":19684.5,"h":19702,"l":19684.5,"c":19685.5,"v":384.338}
{"ts":1667908620000,"o":19685.5,"h":19694,"l":19685,"c":19694,"v":32.45}
{"ts":1667908680000,"o":19694,"h":19694.5,"l":19689.5,"c":19694,"v":62.773}
{"ts":1667908740000,"o":19694,"h":19698,"l":19692,"c":19692.5,"v":43}
{"ts":1667908800000,"o":19692.5,"h":19692.5,"l":19678,"c":19678,"v":80.742}
{"ts":1667908860000,"o":19678,"h":19683,"l":19676,"c":19676.5,"v":28.903}
{"ts":1667908920000,"o":19676.5,"h":19684,"l":19676,"c":19683.5,"v":32.354}
{"ts":1667908980000,"o":19683.5,"h":19690,"l":19682.5,"c":19682.5,"v":20.965}
{"ts":1667909040000,"o":19682.5,"h":19683,"l":19680,"c":19680.5,"v":11.149}
{"ts":1667909100000,"o":19680.5,"h":19690.5,"l":19678.5,"c":19690,"v":22.599}
{"ts":1667909160000,"o":19690,"h":19711,"l":19690,"c":19711,"v":235.703}
{"ts":1667909220000,"o":19711,"h":19716,"l":19711,"c":19715.5,"v":67.591}
{"ts":1667909280000,"o":19715.5,"h":19729,"l":19715.5,"c":19728.5,"v":106.449}
{"ts":1667909340000,"o":19728.5,"h":19729,"l":19711.5,"c":19711.5,"v":143.984}
{"ts":1667909400000,"o":19711.5,"h":19725,"l":19711.5,"c":19712,"v":60.56}
{"ts":1667909460000,"o":19712,"h":19720,"l":19711.5,"c":19719,"v":37.806}
{"ts":1667909520000,"o":19719,"h":19719,"l":19702.5,"c":19704.5,"v":52.772}
{"ts":1667909580000,"o":19704.5,"h":19720,"l":19704.5,"c":19719.5,"v":40.404}
{"ts":1667909640000,"o":19719.5,"h":19740,"l":19719.5,"c":19733.5,"v":233.578}
{"ts":1667909700000,"o":19733.5,"h":19734,"l":19718,"c":19718.5,"v":74.76}
{"ts":1667909760000,"o":19718.5,"h":19718.5,"l":19694,"c":19696.5,"v":121.615}
{"ts":1667909820000,"o":19696.5,"h":19713,"l":19696,"c":19713,"v":30.89}
{"ts":1667909880000,"o":19713,"h":19713,"l":19689,"c":19689.5,"v":61.193}
{"ts":1667909940000,"o":19689.5,"h":19699.5,"l":19688.5,"c":19696.5,"v":85.937}
{"ts":1667910000000,"o":19696.5,"h":19696.5,"l":19688.5,"c":19689,"v":32.056}
{"ts":1667910060000,"o":19689,"h":19689,"l":19686,"c":19686.5,"v":15.585}
{"ts":1667910120000,"o":19686.5,"h":19697.5,"l":19686,"c":19697.5,"v":35.518}
{"ts":1667910180000,"o":19697.5,"h":19703.5,"l":19697,"c":19703,"v":122.159}
{"ts":1667910240000,"o":19703,"h":19703.5,"l":19695,"c":19695.5,"v":38.491}
{"ts":1667910300000,"o":19695.5,"h":19702,"l":19695,"c":19695.5,"v":20.785}
{"ts":1667910360000,"o":19695.5,"h":19696.5,"l":19692.5,"c":19694.5,"v":31.383}
{"ts":1667910420000,"o":19694.5,"h":19694.5,"l":19685,"c":19685.5,"v":20.48}
{"ts":1667910480000,"o":19685.5,"h":19685.5,"l":19681.5,"c":19681.5,"v":26.346}
{"ts":1667910540000,"o":19681.5,"h":19682,"l":19676,"c":19676.5,"v":62.082}
{"ts":1667910600000,"o":19676.5,"h":19687.5,"l":19676,"c":19684,"v":29.957}
{"ts":1667910660000,"o":19684,"h":19690.5,"l":19683.5,"c":19687,"v":36.03}
{"ts":1667910720000,"o":19687,"h":19697,"l":19686.5,"c":19697,"v":36.934}
{"ts":1667910780000,"o":19697,"h":19697,"l":19681,"c":19688,"v":38.165}
{"ts":1667910840000,"o":19688,"h":19688.5,"l":19680,"c":19680,"v":15.516}
{"ts":1667910900000,"o":19680,"h":19680.5,"l":19680,"c":19680.5,"v":8.554}
{"ts":1667910960000,"o":19680.5,"h":19687,"l":19680,"c":19680.5,"v":37.6}
{"ts":1667911020000,"o":19680.5,"h":19681,"l":19670,"c":19676,"v":68.851}
{"ts":1667911080000,"o":19676,"h":19683,"l":19665.5,"c":19666,"v":86.572}
{"ts":1667911140000,"o":19666,"h":19666,"l":19637.5,"c":19643,"v":390.985}
{"ts":1667911200000,"o":19643,"h":19655.5,"l":19642,"c":19648.5,"v":134.714}
{"ts":1667911260000,"o":19648.5,"h":19667.5,"l":19646.5,"c":19667.5,"v":67.927}
{"ts":1667911320000,"o":19667.5,"h":19671,"l":19667,"c":19670.5,"v":22.058}
{"ts":1667911380000,"o":19670.5,"h":19670.5,"l":19656.5,"c":19657,"v":49.224}
{"ts":1667911440000,"o":19657,"h":19669,"l":19656.5,"c":19660.5,"v":26.156}
{"ts":1667911500000,"o":19660.5,"h":19674,"l":19653,"c":19673.5,"v":75.168}
{"ts":1667911560000,"o":19673.5,"h":19676.5,"l":19673.5,"c":19676,"v":37.68}
{"ts":1667911620000,"o":19676,"h":19680,"l":19676,"c":19680,"v":124.785}
{"ts":1667911680000,"o":19680,"h":19684,"l":19675.5,"c":19684,"v":39.587}
{"ts":1667911740000,"o":19684,"h":19688,"l":19676.5,"c":19687.5,"v":83.21}
{"ts":1667911800000,"o":19687.5,"h":19693,"l":19687.5,"c":19692.5,"v":29.467}
{"ts":1667911860000,"o":19692.5,"h":19695,"l":19688.5,"c":19689,"v":19.331}
{"ts":1667911920000,"o":19689,"h":19694.5,"l":19688.5,"c":19694.5,"v":35.484}
{"ts":1667911980000,"o":19694.5,"h":19694.5,"l":19682.5,"c":19685.5,"v":32.503}
{"ts":1667912040000,"o":19685.5,"h":19686,"l":19680,"c":19680,"v":40.257}
{"ts":1667912100000,"o":19680,"h":19688,"l":19680,"c":19688,"v":23.397}
{"ts":1667912160000,"o":19688,"h":19693,"l":19681.5,"c":19693,"v":22.261}
{"ts":1667912220000,"o":19693,"h":19697,"l":19693,"c":19696.5,"v":24.417}
{"ts":1667912280000,"o":19696.5,"h":19706.5,"l":19696.5,"c":19706,"v":118.003}
{"ts":1667912340000,"o":19706,"h":19715,"l":19706,"c":19715,"v":46.964}
{"ts":1667912400000,"o":19715,"h":19715,"l":19705,"c":19711,"v":69.114}
{"ts":1667912460000,"o":19711,"h":19711.5,"l":19701.5,"c":19701.5,"v":40.763}
{"ts":1667912520000,"o":19701.5,"h":19702,"l":19701.5,"c":19702,"v":52.88}
{"ts":1667912580000,"o":19702,"h":19713.5,"l":19701.5,"c":19711.5,"v":43.508}
{"ts":1667912640000,"o":19711.5,"h":19711.5,"l":19711,"c":19711,"v":20.58}
{"ts":1667912700000,"o":19711,"h":19711.5,"l":19701,"c":19701,"v":32.647}
{"ts":1667912760000,"o":19701,"h":19701.5,"l":19687.5,"c":19693,"v":60.216}
{"ts":1667912820000,"o":19693,"h":19693.5,"l":19693,"c":19693,"v":7.981}
{"ts":1667912880000,"o":19693,"h":19693.5,"l":19686.5,"c":19686.5,"v":24.4}
{"ts":1667912940000,"o":19686.5,"h":19704,"l":19686.5,"c":19701,"v":60.696}
{"ts":1667913000000,"o":19701,"h":19701,"l":19690,"c":19690,"v":26.234}
{"ts":1667913060000,"o":19690,"h":19700,"l":19690,"c":19699.5,"v":4.483}
{"ts":1667913120000,"o":19699.5,"h":19701,"l":19699.5,"c":19700.5,"v":7.433}
{"ts":1667913180000,"o":19700.5,"h":19701,"l":19700.5,"c":19700.5,"v":6.725}
{"ts":1667913240000,"o":19700.5,"h":19701,"l":19700.5,"c":19701,"v":7.727}
{"ts":1667913300000,"o":19701,"h":19707,"l":19700.5,"c":19707,"v":36.158}
{"ts":1667913360000,"o":19707,"h":19707,"l":19683,"c":19693.5,"v":47.928}
{"ts":1667913420000,"o":19693.5,"h":19694,"l":19688.5,"c":19692.5,"v":15.824}
{"ts":1667913480000,"o":19692.5,"h":19692.5,"l":19681.5,"c":19681.5,"v":28.794}
{"ts":1667913540000,"o":19681.5,"h":19682,"l":19674,"c":19674,"v":38.798}
{"ts":1667913600000,"o":19674,"h":19680.5,"l":19664.5,"c":19665,"v":75.883}
{"ts":1667913660000,"o":19665,"h":19680.5,"l":19663,"c":19677.5,"v":48.694}
{"ts":1667913720000,"o":19677.5,"h":19679,"l":19670.5,"c":19671,"v":39.417}
{"ts":1667913780000,"o":19671,"h":19673.5,"l":19670.5,"c":19673,"v":12.389}
{"ts":1667913840000,"o":19673,"h":19673.5,"l":19671.5,"c":19672,"v":24.47}
{"ts":1667913900000,"o":19672,"h":19672,"l":19668.5,"c":19669,"v":22.42}
{"ts":1667913960000,"o":19669,"h":19687,"l":19668.5,"c":19687,"v":71.518}
{"ts":1667914020000,"o":19687,"h":19687,"l":19662,"c":19666.5,"v":93.682}
{"ts":1667914080000,"o":19666.5,"h":19666.5,"l":19643,"c":19652,"v":228.325}
{"ts":1667914140000,"o":19652,"h":19654.5,"l":19638,"c":19654,"v":197.537}
{"ts":1667914200000,"o":19654,"h":19659,"l":19653.5,"c":19658.5,"v":79.303}
{"ts":1667914260000,"o":19658.5,"h":19659,"l":19620,"c":19635.5,"v":369.111}
{"ts":1667914320000,"o":19635.5,"h":19636,"l":19625.5,"c":19636,"v":180.157}
{"ts":1667914380000,"o":19636,"h":19636,"l":19624,"c":19631.5,"v":154.627}
{"ts":1667914440000,"o":19631.5,"h":19644.5,"l":19631.5,"c":19639,"v":88.642}
{"ts":1667914500000,"o":19639,"h":19641.5,"l":19639,"c":19641.5,"v":32.679}
{"ts":1667914560000,"o":19641.5,"h":19647,"l":19641,"c":19647,"v":50.637}
{"ts":1667914620000,"o":19647,"h":19656.5,"l":19646.5,"c":19656.5,"v":81.375}
{"ts":1667914680000,"o":19656.5,"h":19659.5,"l":19655,"c":19659,"v":45.053}
{"ts":1667914740000,"o":19659,"h":19661,"l":19645,"c":19645,"v":82.017}
{"ts":1667914800000,"o":19645,"h":19650,"l":19645,"c":19649.5,"v":69.054}
{"ts":1667914860000,"o":19649.5,"h":19664,"l":19649.5,"c":19664,"v":65.659}
{"ts":1667914920000,"o":19664,"h":19664,"l":19663,"c":19663.5,"v":21.708}
{"ts":1667914980000,"o":19663.5,"h":19663.5,"l":19640.5,"c":19641,"v":77.665}
{"ts":1667915040000,"o":19641,"h":19643,"l":19632.5,"c":19637,"v":38.734}
{"ts":1667915100000,"o":19637,"h":19641.5,"l":19637,"c":19640,"v":41.943}
{"ts":1667915160000,"o":19640,"h":19640,"l":19639.5,"c":19639.5,"v":46.409}
{"ts":1667915220000,"o":19639.5,"h":19650,"l":19639.5,"c":19649.5,"v":64.528}
{"ts":1667915280000,"o":19649.5,"h":19658,"l":19649.5,"c":19657.5,"v":40.956}
{"ts":1667915340000,"o":19657.5,"h":19663.5,"l":19652,"c":19657,"v":40.828}
{"ts":1667915400000,"o":19657,"h":19660,"l":19648.5,"c":19650,"v":110.557}
{"ts":1667915460000,"o":19650,"h":19654,"l":19650,"c":19653.5,"v":10.444}
{"ts":1667915520000,"o":19653.5,"h":19654,"l":19653.5,"c":19654,"v":12.537}
{"ts":1667915580000,"o":19654,"h":19654,"l":19609,"c":19609,"v":323.716}
{"ts":1667915640000,"o":19609,"h":19616.5,"l":19570,"c":19583,"v":1188.87}
{"ts":1667915700000,"o":19583,"h":19604,"l":19551.5,"c":19559,"v":831.807}
{"ts":1667915760000,"o":19559,"h":19591,"l":19555.5,"c":19555.5,"v":518.27}
{"ts":1667915820000,"o":19555.5,"h":19579.5,"l":19500.5,"c":19535.5,"v":1210.545}
{"ts":1667915880000,"o":19535.5,"h":19575,"l":19535,"c":19555.5,"v":519.084}
{"ts":1667915940000,"o":19555.5,"h":19564,"l":19541.5,"c":19550,"v":189.631}
{"ts":1667916000000,"o":19550,"h":19556.5,"l":19534,"c":19535,"v":299.253}
{"ts":1667916060000,"o":19535,"h":19545.5,"l":19500,"c":19524,"v":874.281}
{"ts":1667916120000,"o":19524,"h":19577.5,"l":19524,"c":19577.5,"v":418.133}
{"ts":1667916180000,"o":19577.5,"h":19600,"l":19577,"c":19595,"v":480.44}
{"ts":1667916240000,"o":19595,"h":19603.5,"l":19571,"c":19602.5,"v":271.712}
{"ts":1667916300000,"o":19602.5,"h":19622,"l":19598.5,"c":19619.5,"v":257.295}
{"ts":1667916360000,"o":19619.5,"h":19625,"l":19596.5,"c":19621.5,"v":307.609}
{"ts":1667916420000,"o":19621.5,"h":19643,"l":19616.5,"c":19628,"v":274.392}
{"ts":1667916480000,"o":19628,"h":19628,"l":19600.5,"c":19600.5,"v":151.131}
{"ts":1667916540000,"o":19600.5,"h":19601,"l":19546,"c":19551,"v":328.263}
{"ts":1667916600000,"o":19551,"h":19567,"l":19537.5,"c":19545.5,"v":337.647}
{"ts":1667916660000,"o":19545.5,"h":19566,"l":19545.5,"c":19550,"v":148.951}
{"ts":1667916720000,"o":19550,"h":19567.5,"l":19550,"c":19564.5,"v":123.961}
{"ts":1667916780000,"o":19564.5,"h":19582.5,"l":19558.5,"c":19582,"v":104.895}
{"ts":1667916840000,"o":19582,"h":19598,"l":19576.5,"c":19585.5,"v":189.137}
{"ts":1667916900000,"o":19585.5,"h":19585.5,"l":19561,"c":19561.5,"v":233.268}
{"ts":1667916960000,"o":19561.5,"h":19578,"l":19548,"c":19548,"v":140.814}
{"ts":1667917020000,"o":19548,"h":19548.5,"l":19501.5,"c":19509,"v":353.265}
{"ts":1667917080000,"o":19509,"h":19535,"l":19507.5,"c":19524.5,"v":337.705}
{"ts":1667917140000,"o":19524.5,"h":19535.5,"l":19508.5,"c":19509,"v":216.453}
{"ts":1667917200000,"o":19509,"h":19548.5,"l":19485.5,"c":19537,"v":700.305}
{"ts":1667917260000,"o":19537,"h":19554,"l":19532,"c":19532.5,"v":259.986}
{"ts":1667917320000,"o":19532.5,"h":19555,"l":19529.5,"c":19554.5,"v":135.174}
{"ts":1667917380000,"o":19554.5,"h":19560,"l":19505.5,"c":19530.5,"v":238.906}
{"ts":1667917440000,"o":19530.5,"h":19560.5,"l":19530.5,"c":19560,"v":139.651}
{"ts":1667917500000,"o":19560,"h":19576.5,"l":19546.5,"c":19575.5,"v":281.469}
{"ts":1667917560000,"o":19575.5,"h":19595,"l":19575,"c":19595,"v":156.264}
{"ts":1667917620000,"o":19595,"h":19605,"l":19575,"c":19591.5,"v":411.484}
{"ts":1667917680000,"o":19591.5,"h":19592,"l":19577,"c":19578,"v":202.977}
{"ts":1667917740000,"o":19578,"h":19578,"l":19565.5,"c":19566.5,"v":62.608}
{"ts":1667917800000,"o":19566.5,"h":19576,"l":19535,"c":19549,"v":301.297}
{"ts":1667917860000,"o":19549,"h":19549.5,"l":19530,"c":19530,"v":248.664}
{"ts":1667917920000,"o":19530,"h":19538.5,"l":19510.5,"c":19521,"v":209.443}
{"ts":1667917980000,"o":19521,"h":19531.5,"l":19501,"c":19501.5,"v":325.701}
{"ts":1667918040000,"o":19501.5,"h":19511.5,"l":19493,"c":19504,"v":363.557}
{"ts":1667918100000,"o":19504,"h":19515,"l":19463.5,"c":19463.5,"v":577.103}
{"ts":1667918160000,"o":19463.5,"h":19484.5,"l":19420,"c":19449,"v":1377.938}
{"ts":1667918220000,"o":19449,"h":19456.5,"l":19388.5,"c":19394.5,"v":1395.349}
{"ts":1667918280000,"o":19394.5,"h":19423,"l":19373.5,"c":19389,"v":1054.764}
{"ts":1667918340000,"o":19389,"h":19414,"l":19369,"c":19393,"v":1181.01}
{"ts":1667918400000,"o":19393,"h":19423,"l":19360,"c":19370,"v":1002.229}
{"ts":1667918460000,"o":19370,"h":19385.5,"l":19305.5,"c":19306,"v":1691.688}
{"ts":1667918520000,"o":19306,"h":19417,"l":19300.5,"c":19380,"v":1852.602}
{"ts":1667918580000,"o":19380,"h":19391.5,"l":19350,"c":19374.5,"v":674.849}
{"ts":1667918640000,"o":19374.5,"h":19396,"l":19350.5,"c":19396,"v":592.729}
{"ts":1667918700000,"o":19396,"h":19410,"l":19345.5,"c":19346,"v":501.325}
{"ts":1667918760000,"o":19346,"h":19378.5,"l":19345.5,"c":19361.5,"v":273.083}
{"ts":1667918820000,"o":19361.5,"h":19377.5,"l":19352.5,"c":19360,"v":251.492}
{"ts":1667918880000,"o":19360,"h":19370,"l":19330,"c":19339,"v":526.377}
{"ts":1667918940000,"o":19339,"h":19373.5,"l":19320,"c":19373,"v":462.785}
{"ts":1667919000000,"o":19373,"h":19400,"l":19363.5,"c":19400,"v":452.303}
{"ts":1667919060000,"o":19400,"h":19468,"l":19399.5,"c":19468,"v":967.763}
{"ts":1667919120000,"o":19468,"h":19497.5,"l":19467.5,"c":19475.5,"v":840.962}
{"ts":1667919180000,"o":19475.5,"h":19516.5,"l":19475,"c":19492,"v":656.354}
{"ts":1667919240000,"o":19492,"h":19510,"l":19491.5,"c":19506,"v":282.604}
{"ts":1667919300000,"o":19506,"h":19506,"l":19462,"c":19494.5,"v":564.208}
{"ts":1667919360000,"o":19494.5,"h":19495.5,"l":19450.5,"c":19456,"v":375.117}
{"ts":1667919420000,"o":19456,"h":19471,"l":19435.5,"c":19441,"v":299.53}
{"ts":1667919480000,"o":19441,"h":19456,"l":19427.5,"c":19439,"v":442.104}
{"ts":1667919540000,"o":19439,"h":19450,"l":19410,"c":19410,"v":332.987}
{"ts":1667919600000,"o":19410,"h":19424,"l":19406.5,"c":19424,"v":259.368}
{"ts":1667919660000,"o":19424,"h":19467,"l":19404.5,"c":19467,"v":372.695}
{"ts":1667919720000,"o":19467,"h":19468,"l":19430,"c":19430,"v":200.497}
{"ts":1667919780000,"o":19430,"h":19432,"l":19385,"c":19396.5,"v":384.308}
{"ts":1667919840000,"o":19396.5,"h":19396.5,"l":19362.5,"c":19375.5,"v":521.008}
{"ts":1667919900000,"o":19375.5,"h":19398,"l":19370.5,"c":19397,"v":251.777}
{"ts":1667919960000,"o":19397,"h":19461.5,"l":19397,"c":19461.5,"v":477.791}
{"ts":1667920020000,"o":19461.5,"h":19462.5,"l":19435.5,"c":19435.5,"v":242.697}
{"ts":1667920080000,"o":19435.5,"h":19455,"l":19423,"c":19454.5,"v":106.962}
{"ts":1667920140000,"o":19454.5,"h":19455.5,"l":19438.5,"c":19454,"v":93.404}
{"ts":1667920200000,"o":19454,"h":19454.5,"l":19434.5,"c":19453,"v":134.11}
{"ts":1667920260000,"o":19453,"h":19470.5,"l":19435.5,"c":19469.5,"v":154.344}
{"ts":1667920320000,"o":19469.5,"h":19479.5,"l":19457,"c":19458,"v":214.143}
{"ts":1667920380000,"o":19458,"h":19458,"l":19422,"c":19441.5,"v":209.482}
{"ts":1667920440000,"o":19441.5,"h":19460,"l":19424.5,"c":19438.5,"v":131.614}
{"ts":1667920500000,"o":19438.5,"h":19441,"l":19420.5,"c":19426,"v":147.641}
{"ts":1667920560000,"o":19426,"h":19464,"l":19416,"c":19456,"v":241.683}
{"ts":1667920620000,"o":19456,"h":19467,"l":19445.5,"c":19466.5,"v":237.082}
{"ts":1667920680000,"o":19466.5,"h":19467,"l":19421,"c":19421.5,"v":292.808}
{"ts":1667920740000,"o":19421.5,"h":19430.5,"l":19375,"c":19375,"v":472.14}
{"ts":1667920800000,"o":19375,"h":19380,"l":19370,"c":19370.5,"v":211.64}
{"ts":1667920860000,"o":19370.5,"h":19405,"l":19370,"c":19390,"v":286.137}
{"ts":1667920920000,"o":19390,"h":19390.5,"l":19350.5,"c":19358,"v":363.497}
{"ts":1667920980000,"o":19358,"h":19373.5,"l":19338.5,"c":19355,"v":329.156}
{"ts":1667921040000,"o":19355,"h":19374.5,"l":19350.5,"c":19356.5,"v":255.531}
{"ts":1667921100000,"o":19356.5,"h":19382,"l":19350,"c":19350.5,"v":148.073}
{"ts":1667921160000,"o":19350.5,"h":19360.5,"l":19333,"c":19336,"v":272.98}
{"ts":1667921220000,"o":19336,"h":19354,"l":19330,"c":19330,"v":112.648}
{"ts":1667921280000,"o":19330,"h":19350.5,"l":19320.5,"c":19321,"v":371.552}
{"ts":1667921340000,"o":19321,"h":19346,"l":19200.5,"c":19287,"v":3714.325}
{"ts":1667921400000,"o":19287,"h":19343.5,"l":19283,"c":19318,"v":946}
{"ts":1667921460000,"o":19318,"h":19340.5,"l":19300,"c":19320,"v":471.388}
{"ts":1667921520000,"o":19320,"h":19342,"l":19313.5,"c":19334,"v":288.488}
{"ts":1667921580000,"o":19334,"h":19345,"l":19326.5,"c":19343.5,"v":223.1}
{"ts":1667921640000,"o":19343.5,"h":19343.5,"l":19325.5,"c":19332.5,"v":173.096}
{"ts":1667921700000,"o":19332.5,"h":19335,"l":19290.5,"c":19320.5,"v":284.316}
{"ts":1667921760000,"o":19320.5,"h":19346,"l":19320,"c":19332.5,"v":248.606}
{"ts":1667921820000,"o":19332.5,"h":19334,"l":19324,"c":19329.5,"v":85.232}
{"ts":1667921880000,"o":19329.5,"h":19355,"l":19329.5,"c":19354.5,"v":271.347}
{"ts":1667921940000,"o":19354.5,"h":19367,"l":19339.5,"c":19339.5,"v":291.154}
{"ts":1667922000000,"o":19339.5,"h":19348.5,"l":19330.5,"c":19330.5,"v":66.033}
{"ts":1667922060000,"o":19330.5,"h":19334,"l":19320,"c":19320,"v":98.247}
{"ts":1667922120000,"o":19320,"h":19340,"l":19320,"c":19340,"v":87.795}
{"ts":1667922180000,"o":19340,"h":19361.5,"l":19339.5,"c":19361.5,"v":143.872}
{"ts":1667922240000,"o":19361.5,"h":19361.5,"l":19342,"c":19342,"v":104.233}
{"ts":1667922300000,"o":19342,"h":19345.5,"l":19324,"c":19324,"v":177.242}
{"ts":1667922360000,"o":19324,"h":19360,"l":19322,"c":19359.5,"v":94.592}
{"ts":1667922420000,"o":19359.5,"h":19381,"l":19356,"c":19381,"v":262.894}
{"ts":1667922480000,"o":19381,"h":19399.5,"l":19380.5,"c":19398,"v":204.638}
{"ts":1667922540000,"o":19398,"h":19405,"l":19397,"c":19403.5,"v":157.572}
{"ts":1667922600000,"o":19403.5,"h":19436.5,"l":19403.5,"c":19414.5,"v":694.947}
{"ts":1667922660000,"o":19414.5,"h":19425,"l":19397,"c":19421.5,"v":220.099}
{"ts":1667922720000,"o":19421.5,"h":19431,"l":19413.5,"c":19430.5,"v":101.288}
{"ts":1667922780000,"o":19430.5,"h":19450,"l":19425,"c":19441,"v":490.161}
{"ts":1667922840000,"o":19441,"h":19442,"l":19416.5,"c":19430,"v":268.961}
{"ts":1667922900000,"o":19430,"h":19442,"l":19426,"c":19426.5,"v":196.709}
{"ts":1667922960000,"o":19426.5,"h":19446.5,"l":19426,"c":19446,"v":152.279}
{"ts":1667923020000,"o":19446,"h":19471.5,"l":19446,"c":19459.5,"v":409.624}
{"ts":1667923080000,"o":19459.5,"h":19470,"l":19456,"c":19462,"v":166.148}
{"ts":1667923140000,"o":19462,"h":19518.5,"l":19462,"c":19518,"v":630.381}
{"ts":1667923200000,"o":19518,"h":19547.5,"l":19500,"c":19538.5,"v":840.733}
{"ts":1667923260000,"o":19538.5,"h":19539.5,"l":19491.5,"c":19498,"v":450.043}
{"ts":1667923320000,"o":19498,"h":19534,"l":19474,"c":19533.5,"v":532.526}
{"ts":1667923380000,"o":19533.5,"h":19690,"l":19533.5,"c":19687.5,"v":2349.125}
{"ts":1667923440000,"o":19687.5,"h":19795,"l":19681,"c":19794.5,"v":3095.071}
{"ts":1667923500000,"o":19794.5,"h":19877.5,"l":19761,"c":19834.5,"v":2734.471}
{"ts":1667923560000,"o":19834.5,"h":19970,"l":19831,"c":19839,"v":4381.002}
{"ts":1667923620000,"o":19839,"h":19956,"l":19823,"c":19946.5,"v":1815.836}
{"ts":1667923680000,"o":19946.5,"h":20080,"l":19946.5,"c":20060,"v":3761.816}
{"ts":1667923740000,"o":20060,"h":20213.5,"l":20037,"c":20192.5,"v":3942.42}
{"ts":1667923800000,"o":20192.5,"h":20201,"l":19962,"c":19997,"v":4418.793}
{"ts":1667923860000,"o":19997,"h":20107,"l":19969.5,"c":20072,"v":2241.094}
{"ts":1667923920000,"o":20072,"h":20142,"l":20063,"c":20120,"v":2142.916}
{"ts":1667923980000,"o":20120,"h":20257,"l":20116,"c":20141.5,"v":3122.666}
{"ts":1667924040000,"o":20141.5,"h":20196.5,"l":20082,"c":20185,"v":1838.604}
{"ts":1667924100000,"o":20185,"h":20206.5,"l":20130.5,"c":20155.5,"v":1301.463}
{"ts":1667924160000,"o":20155.5,"h":20155.5,"l":20080,"c":20087,"v":1425.147}
{"ts":1667924220000,"o":20087,"h":20143,"l":20084.5,"c":20101.5,"v":561.985}
{"ts":1667924280000,"o":20101.5,"h":20127,"l":20093,"c":20093.5,"v":319.892}
{"ts":1667924340000,"o":20093.5,"h":20102.5,"l":20007,"c":20017.5,"v":1286.26}
{"ts":1667924400000,"o":20017.5,"h":20088,"l":20010.5,"c":20035,"v":1669.242}
{"ts":1667924460000,"o":20035,"h":20043.5,"l":19974,"c":20029.5,"v":1046.691}
{"ts":1667924520000,"o":20029.5,"h":20128,"l":20025,"c":20120,"v":823.967}
{"ts":1667924580000,"o":20120,"h":20175,"l":20118.5,"c":20127.5,"v":1111.493}
{"ts":1667924640000,"o":20127.5,"h":20180,"l":20127.5,"c":20178,"v":779.476}
{"ts":1667924700000,"o":20178,"h":20191,"l":20143.5,"c":20165.5,"v":864.491}
{"ts":1667924760000,"o":20165.5,"h":20187,"l":20163.5,"c":20181.5,"v":459.67}
{"ts":1667924820000,"o":20181.5,"h":20195.5,"l":20165,"c":20168.5,"v":500.506}
{"ts":1667924880000,"o":20168.5,"h":20174.5,"l":20134.5,"c":20138.5,"v":490.997}
{"ts":1667924940000,"o":20138.5,"h":20157.5,"l":20133,"c":20147.5,"v":199.359}
{"ts":1667925000000,"o":20147.5,"h":20153,"l":20119.5,"c":20131.5,"v":369.271}
{"ts":1667925060000,"o":20131.5,"h":20318,"l":20126,"c":20291.5,"v":2739.572}
{"ts":1667925120000,"o":20291.5,"h":20589,"l":20281,"c":20497.5,"v":6448.43}
{"ts":1667925180000,"o":20497.5,"h":20639,"l":20484.5,"c":20626.5,"v":4869.907}
{"ts":1667925240000,"o":20626.5,"h":20641.5,"l":20540,"c":20550.5,"v":2424.9}
{"ts":1667925300000,"o":20550.5,"h":20560,"l":20477.5,"c":20496,"v":1455.31}
{"ts":1667925360000,"o":20496,"h":20549,"l":20466,"c":20541,"v":1035.515}
{"ts":1667925420000,"o":20541,"h":20547,"l":20501.5,"c":20515.5,"v":657.552}
{"ts":1667925480000,"o":20515.5,"h":20591,"l":20515.5,"c":20545,"v":769.775}
{"ts":1667925540000,"o":20545,"h":20568.5,"l":20518,"c":20532.5,"v":407.41}
{"ts":1667925600000,"o":20532.5,"h":20590.5,"l":20511.5,"c":20585,"v":433.977}
{"ts":1667925660000,"o":20585,"h":20590,"l":20540,"c":20587.5,"v":426.076}
{"ts":1667925720000,"o":20587.5,"h":20672,"l":20571.5,"c":20607.5,"v":1749.547}
{"ts":1667925780000,"o":20607.5,"h":20608,"l":20524,"c":20531.5,"v":594.002}
{"ts":1667925840000,"o":20531.5,"h":20574.5,"l":20531.5,"c":20554,"v":440.807}
{"ts":1667925900000,"o":20554,"h":20562,"l":20513,"c":20513,"v":313.744}
{"ts":1667925960000,"o":20513,"h":20532.5,"l":20459,"c":20469,"v":980.672}
{"ts":1667926020000,"o":20469,"h":20489.5,"l":20431,"c":20485,"v":1044.898}
{"ts":1667926080000,"o":20485,"h":20508,"l":20461.5,"c":20465,"v":405.693}
{"ts":1667926140000,"o":20465,"h":20485,"l":20444,"c":20464.5,"v":457.877}
{"ts":1667926200000,"o":20464.5,"h":20498,"l":20446,"c":20446,"v":265.405}
{"ts":1667926260000,"o":20446,"h":20481,"l":20436,"c":20451,"v":530.282}
{"ts":1667926320000,"o":20451,"h":20490.5,"l":20445.5,"c":20489,"v":231.315}
{"ts":1667926380000,"o":20489,"h":20489,"l":20460,"c":20462,"v":169.658}
{"ts":1667926440000,"o":20462,"h":20485.5,"l":20462,"c":20472,"v":206.387}
{"ts":1667926500000,"o":20472,"h":20474.5,"l":20435,"c":20458.5,"v":323.803}
{"ts":1667926560000,"o":20458.5,"h":20459.5,"l":20413,"c":20421.5,"v":313.17}
{"ts":1667926620000,"o":20421.5,"h":20422,"l":20347,"c":20355.5,"v":1576.637}
{"ts":1667926680000,"o":20355.5,"h":20391,"l":20340.5,"c":20344.5,"v":740.704}
{"ts":1667926740000,"o":20344.5,"h":20375.5,"l":20344,"c":20355.5,"v":346.608}
{"ts":1667926800000,"o":20355.5,"h":20419.5,"l":20355.5,"c":20411.5,"v":512.569}
{"ts":1667926860000,"o":20411.5,"h":20420,"l":20346.5,"c":20353,"v":746.425}
{"ts":1667926920000,"o":20353,"h":20385,"l":20233,"c":20286.5,"v":2900.273}
{"ts":1667926980000,"o":20286.5,"h":20293,"l":20241,"c":20260,"v":465.245}
{"ts":1667927040000,"o":20260,"h":20260,"l":20190,"c":20224,"v":908.282}
{"ts":1667927100000,"o":20224,"h":20230,"l":20100,"c":20135,"v":2124.845}
{"ts":1667927160000,"o":20135,"h":20224,"l":20135,"c":20185.5,"v":1335.006}
{"ts":1667927220000,"o":20185.5,"h":20239,"l":20185.5,"c":20223,"v":494.604}
{"ts":1667927280000,"o":20223,"h":20239,"l":20186,"c":20199.5,"v":319.066}
{"ts":1667927340000,"o":20199.5,"h":20200,"l":20170,"c":20182.5,"v":206.382}
{"ts":1667927400000,"o":20182.5,"h":20220,"l":20178.5,"c":20205,"v":265.912}
{"ts":1667927460000,"o":20205,"h":20228,"l":20192.5,"c":20192.5,"v":144.292}
{"ts":1667927520000,"o":20192.5,"h":20195.5,"l":20146.5,"c":20164.5,"v":297.148}
{"ts":1667927580000,"o":20164.5,"h":20175.5,"l":20121,"c":20128,"v":449.134}
{"ts":1667927640000,"o":20128,"h":20133,"l":20074,"c":20087.5,"v":770.277}
{"ts":1667927700000,"o":20087.5,"h":20139.5,"l":20044,"c":20044,"v":871.975}
{"ts":1667927760000,"o":20044,"h":20105.5,"l":20036.5,"c":20069.5,"v":531.606}
{"ts":1667927820000,"o":20069.5,"h":20104.5,"l":20065.5,"c":20075,"v":707.909}
{"ts":1667927880000,"o":20075,"h":20083.5,"l":20050,"c":20057.5,"v":498.28}
{"ts":1667927940000,"o":20057.5,"h":20070,"l":20020,"c":20020,"v":489.941}
{"ts":1667928000000,"o":20020,"h":20022.5,"l":19895,"c":19936,"v":3072.428}
{"ts":1667928060000,"o":19936,"h":19939,"l":19807.5,"c":19808,"v":1760.657}
{"ts":1667928120000,"o":19808,"h":19940.5,"l":19808,"c":19898,"v":1751.674}
{"ts":1667928180000,"o":19898,"h":19974,"l":19859.5,"c":19876,"v":1500.016}
{"ts":1667928240000,"o":19876,"h":19880,"l":19755,"c":19828.5,"v":1465.253}
{"ts":1667928300000,"o":19828.5,"h":19863,"l":19783.5,"c":19862,"v":1394.548}
{"ts":1667928360000,"o":19862,"h":19862,"l":19768,"c":19798.5,"v":602.525}
{"ts":1667928420000,"o":19798.5,"h":19809,"l":19656,"c":19700,"v":2292.482}
{"ts":1667928480000,"o":19700,"h":19767,"l":19678.5,"c":19753,"v":1126.813}
{"ts":1667928540000,"o":19753,"h":19828,"l":19742.5,"c":19828,"v":893.962}
{"ts":1667928600000,"o":19828,"h":19832,"l":19740,"c":19744.5,"v":1065.866}
{"ts":1667928660000,"o":19744.5,"h":19803.5,"l":19741.5,"c":19795.5,"v":437.22}
{"ts":1667928720000,"o":19795.5,"h":19826.5,"l":19781.5,"c":19807.5,"v":434.251}
{"ts":1667928780000,"o":19807.5,"h":19905,"l":19807,"c":19897,"v":1382.072}
{"ts":1667928840000,"o":19897,"h":19971,"l":19881.5,"c":19956.5,"v":1464.293}
{"ts":1667928900000,"o":19956.5,"h":19963,"l":19833.5,"c":19860,"v":1282.047}
{"ts":1667928960000,"o":19860,"h":19883.5,"l":19842.5,"c":19842.5,"v":441.644}
{"ts":1667929020000,"o":19842.5,"h":19848,"l":19791.5,"c":19844,"v":747.117}
{"ts":1667929080000,"o":19844,"h":19847,"l":19798,"c":19824.5,"v":220.511}
{"ts":1667929140000,"o":19824.5,"h":19874.5,"l":19810.5,"c":19869.5,"v":430.353}
{"ts":1667929200000,"o":19869.5,"h":19875.5,"l":19840,"c":19868.5,"v":200.662}
{"ts":1667929260000,"o":19868.5,"h":19868.5,"l":19814.5,"c":19814.5,"v":179.004}
{"ts":1667929320000,"o":19814.5,"h":19828.5,"l":19793,"c":19820,"v":249.746}
{"ts":1667929380000,"o":19820,"h":19823.5,"l":19764.5,"c":19780.5,"v":505.25}
{"ts":1667929440000,"o":19780.5,"h":19786,"l":19732,"c":19759,"v":454.033}
{"ts":1667929500000,"o":19759,"h":19789,"l":19746.5,"c":19759.5,"v":378.394}
{"ts":1667929560000,"o":19759.5,"h":19811,"l":19756.5,"c":19773,"v":453.232}
{"ts":1667929620000,"o":19773,"h":19791,"l":19677,"c":19686,"v":915.655}
{"ts":1667929680000,"o":19686,"h":19756,"l":19686,"c":19756,"v":651.375}
{"ts":1667929740000,"o":19756,"h":19790,"l":19742,"c":19762,"v":390.535}
{"ts":1667929800000,"o":19762,"h":19774,"l":19716.5,"c":19722.5,"v":258.706}
{"ts":1667929860000,"o":19722.5,"h":19742,"l":19591,"c":19605.5,"v":1311.879}
{"ts":1667929920000,"o":19605.5,"h":19647.5,"l":19535,"c":19535.5,"v":1961.367}
{"ts":1667929980000,"o":19535.5,"h":19594.5,"l":19467,"c":19484.5,"v":2531.203}
{"ts":1667930040000,"o":19484.5,"h":19500,"l":19356,"c":19435.5,"v":2717.896}
{"ts":1667930100000,"o":19435.5,"h":19475.5,"l":19353,"c":19353,"v":1229.394}
{"ts":1667930160000,"o":19353,"h":19437,"l":19350,"c":19426.5,"v":1711.445}
{"ts":1667930220000,"o":19426.5,"h":19426.5,"l":19377.5,"c":19398.5,"v":520.024}
{"ts":1667930280000,"o":19398.5,"h":19429,"l":19374.5,"c":19375,"v":504.583}
{"ts":1667930340000,"o":19375,"h":19415.5,"l":19302,"c":19324.5,"v":1157.296}
{"ts":1667930400000,"o":19324.5,"h":19554.5,"l":19316.5,"c":19506.5,"v":2446.684}
{"ts":1667930460000,"o":19506.5,"h":19532,"l":19404.5,"c":19484,"v":1751.202}
{"ts":1667930520000,"o":19484,"h":19484,"l":19385,"c":19412,"v":626.343}
{"ts":1667930580000,"o":19412,"h":19430,"l":19352,"c":19358,"v":611.601}
{"ts":1667930640000,"o":19358,"h":19399,"l":19276,"c":19293,"v":1226.204}
{"ts":1667930700000,"o":19293,"h":19340,"l":19040,"c":19100,"v":6170.195}
{"ts":1667930760000,"o":19100,"h":19118.5,"l":18916.5,"c":18975,"v":8027.773}
{"ts":1667930820000,"o":18975,"h":19146,"l":18816,"c":19098.5,"v":8483.388}
{"ts":1667930880000,"o":19098.5,"h":19136.5,"l":18981.5,"c":18981.5,"v":2748.457}
{"ts":1667930940000,"o":18981.5,"h":19032.5,"l":18800,"c":18900.5,"v":4190.744}
{"ts":1667931000000,"o":18900.5,"h":18979.5,"l":18882,"c":18935.5,"v":2403.09}
{"ts":1667931060000,"o":18935.5,"h":19048,"l":18929,"c":19048,"v":1623.279}
{"ts":1667931120000,"o":19048,"h":19075,"l":18971,"c":18990,"v":1299.193}
{"ts":1667931180000,"o":18990,"h":19068.5,"l":18934,"c":19059.5,"v":1003.968}
{"ts":1667931240000,"o":19059.5,"h":19084.5,"l":19000.5,"c":19008.5,"v":989.048}
{"ts":1667931300000,"o":19008.5,"h":19023,"l":18973.5,"c":18979.5,"v":518.584}
{"ts":1667931360000,"o":18979.5,"h":18996,"l":18853.5,"c":18854,"v":1400.702}
{"ts":1667931420000,"o":18854,"h":18920.5,"l":18817,"c":18872,"v":1693.881}
{"ts":1667931480000,"o":18872,"h":18880.5,"l":18678,"c":18786,"v":4438.671}
{"ts":1667931540000,"o":18786,"h":18828,"l":18603.5,"c":18665,"v":4368.408}
{"ts":1667931600000,"o":18665,"h":18686.5,"l":18500,"c":18507.5,"v":5944.729}
{"ts":1667931660000,"o":18507.5,"h":18635,"l":18350,"c":18631,"v":6072.311}
{"ts":1667931720000,"o":18631,"h":19140,"l":18609.5,"c":18922,"v":12268.877}
{"ts":1667931780000,"o":18922,"h":18922.5,"l":18640,"c":18672,"v":3966.689}
{"ts":1667931840000,"o":18672,"h":18889,"l":18665,"c":18782,"v":3282.176}
{"ts":1667931900000,"o":18782,"h":18785,"l":18679.5,"c":18770.5,"v":1482.459}
{"ts":1667931960000,"o":18770.5,"h":18798,"l":18630.5,"c":18652,"v":1180.321}
{"ts":1667932020000,"o":18652,"h":18765.5,"l":18643.5,"c":18752.5,"v":1874.068}
{"ts":1667932080000,"o":18752.5,"h":18762.5,"l":18652.5,"c":18691,"v":998.634}
{"ts":1667932140000,"o":18691,"h":18789,"l":18680,"c":18746,"v":1872.554}
{"ts":1667932200000,"o":18746,"h":18746,"l":18659.5,"c":18675,"v":664.437}
{"ts":1667932260000,"o":18675,"h":18775.5,"l":18665.5,"c":18748,"v":836.121}
{"ts":1667932320000,"o":18748,"h":18862.5,"l":18700,"c":18829,"v":1591.164}
{"ts":1667932380000,"o":18829,"h":18989,"l":18822.5,"c":18917.5,"v":2493.419}
{"ts":1667932440000,"o":18917.5,"h":18982,"l":18876,"c":18974.5,"v":1287.216}
{"ts":1667932500000,"o":18974.5,"h":19013.5,"l":18913,"c":18920.5,"v":982.597}
{"ts":1667932560000,"o":18920.5,"h":18920.5,"l":18814.5,"c":18855,"v":1010.973}
{"ts":1667932620000,"o":18855,"h":18921.5,"l":18841,"c":18892.5,"v":686.39}
{"ts":1667932680000,"o":18892.5,"h":18928.5,"l":18872,"c":18918,"v":546.587}
{"ts":1667932740000,"o":18918,"h":18936.5,"l":18870,"c":18882,"v":353.382}
{"ts":1667932800000,"o":18882,"h":18884.5,"l":18765,"c":18803.5,"v":1357.73}
{"ts":1667932860000,"o":18803.5,"h":18829.5,"l":18633,"c":18654,"v":1601.208}
{"ts":1667932920000,"o":18654,"h":18759.5,"l":18633,"c":18692,"v":1396.846}
{"ts":1667932980000,"o":18692,"h":18749.5,"l":18667.5,"c":18668.5,"v":574.869}
{"ts":1667933040000,"o":18668.5,"h":18750,"l":18666,"c":18735.5,"v":461.072}
{"ts":1667933100000,"o":18735.5,"h":18737.5,"l":18700,"c":18705,"v":217.653}
{"ts":1667933160000,"o":18705,"h":18740,"l":18646.5,"c":18739.5,"v":756.449}
{"ts":1667933220000,"o":18739.5,"h":18845,"l":18739.5,"c":18824,"v":1404.147}
{"ts":1667933280000,"o":18824,"h":18825.5,"l":18773.5,"c":18811.5,"v":401.718}
{"ts":1667933340000,"o":18811.5,"h":18814,"l":18751,"c":18797.5,"v":548.16}
{"ts":1667933400000,"o":18797.5,"h":18837.5,"l":18785,"c":18785,"v":430.994}
{"ts":1667933460000,"o":18785,"h":18799,"l":18756.5,"c":18765,"v":482.54}
{"ts":1667933520000,"o":18765,"h":18777.5,"l":18667,"c":18688.5,"v":795.978}
{"ts":1667933580000,"o":18688.5,"h":18774,"l":18688.5,"c":18727,"v":1032.822}
{"ts":1667933640000,"o":18727,"h":18767,"l":18695,"c":18767,"v":420.064}
{"ts":1667933700000,"o":18767,"h":18791,"l":18693.5,"c":18695.5,"v":853.142}
{"ts":1667933760000,"o":18695.5,"h":18695.5,"l":18566.5,"c":18657.5,"v":1825.078}
{"ts":1667933820000,"o":18657.5,"h":18684,"l":18629.5,"c":18664.5,"v":830.226}
{"ts":1667933880000,"o":18664.5,"h":18694,"l":18618.5,"c":18630.5,"v":392.653}
{"ts":1667933940000,"o":18630.5,"h":18667,"l":18589,"c":18591.5,"v":959.044}
{"ts":1667934000000,"o":18591.5,"h":18712.5,"l":18547,"c":18699,"v":1542.732}
{"ts":1667934060000,"o":18699,"h":18710,"l":18606,"c":18650.5,"v":655.88}
{"ts":1667934120000,"o":18650.5,"h":18650.5,"l":18592.5,"c":18598,"v":580.38}
{"ts":1667934180000,"o":18598,"h":18673,"l":18597.5,"c":18631,"v":400.901}
{"ts":1667934240000,"o":18631,"h":18675,"l":18630.5,"c":18645.5,"v":396.183}
{"ts":1667934300000,"o":18645.5,"h":18654.5,"l":18616.5,"c":18645,"v":192.925}
{"ts":1667934360000,"o":18645,"h":18650,"l":18625,"c":18635.5,"v":210.398}
{"ts":1667934420000,"o":18635.5,"h":18694,"l":18631,"c":18677,"v":396.444}
{"ts":1667934480000,"o":18677,"h":18680,"l":18621.5,"c":18621.5,"v":407.544}
{"ts":1667934540000,"o":18621.5,"h":18636,"l":18574,"c":18577,"v":753.65}
{"ts":1667934600000,"o":18577,"h":18582.5,"l":18508,"c":18510.5,"v":1256.904}
{"ts":1667934660000,"o":18510.5,"h":18578,"l":18458.5,"c":18483.5,"v":1736.732}
{"ts":1667934720000,"o":18483.5,"h":18531.5,"l":18467,"c":18471.5,"v":521.137}
{"ts":1667934780000,"o":18471.5,"h":18520.5,"l":18420,"c":18488,"v":1466.898}
{"ts":1667934840000,"o":18488,"h":18520,"l":18431,"c":18473,"v":565.643}
{"ts":1667934900000,"o":18473,"h":18567,"l":18442,"c":18555,"v":864.538}
{"ts":1667934960000,"o":18555,"h":18585.5,"l":18512,"c":18564,"v":837.078}
{"ts":1667935020000,"o":18564,"h":18569,"l":18493.5,"c":18510,"v":319.672}
{"ts":1667935080000,"o":18510,"h":18563,"l":18509.5,"c":18554,"v":702.952}
{"ts":1667935140000,"o":18554,"h":18570,"l":18521.5,"c":18530.5,"v":164.707}
{"ts":1667935200000,"o":18530.5,"h":18535.5,"l":18473,"c":18480.5,"v":456.212}
{"ts":1667935260000,"o":18480.5,"h":18488,"l":18301,"c":18354,"v":2294.773}
{"ts":1667935320000,"o":18354,"h":18432,"l":18263,"c":18263,"v":2721.794}
{"ts":1667935380000,"o":18263,"h":18336.5,"l":18017.5,"c":18048,"v":5170.707}
{"ts":1667935440000,"o":18048,"h":18264,"l":17880,"c":17964,"v":7206.324}
{"ts":1667935500000,"o":17964,"h":18086,"l":17885,"c":18014,"v":4100.684}
{"ts":1667935560000,"o":18014,"h":18014,"l":17760.5,"c":17908,"v":5087.845}
{"ts":1667935620000,"o":17908,"h":17982.5,"l":17857,"c":17882,"v":2371.369}
{"ts":1667935680000,"o":17882,"h":17893,"l":17560,"c":17774,"v":8014.119}
{"ts":1667935740000,"o":17774,"h":17890,"l":17654,"c":17681.5,"v":3366.255}
{"ts":1667935800000,"o":17681.5,"h":17758,"l":17410,"c":17525.5,"v":9272.038}
{"ts":1667935860000,"o":17525.5,"h":17588.5,"l":17204,"c":17335.5,"v":9522.566}
{"ts":1667935920000,"o":17335.5,"h":17480.5,"l":16800,"c":16822.5,"v":11079.001}
{"ts":1667935980000,"o":16822.5,"h":17300,"l":16801.5,"c":17212,"v":9323.806}
{"ts":1667936040000,"o":17212,"h":18272.5,"l":17202.5,"c":18098,"v":8673.87}
{"ts":1667936100000,"o":18098,"h":18184.5,"l":17612,"c":17660,"v":5612.734}
{"ts":1667936160000,"o":17660,"h":17994,"l":17628.5,"c":17839.5,"v":3608.501}
{"ts":1667936220000,"o":17839.5,"h":17983,"l":17750,"c":17962.5,"v":2020.733}
{"ts":1667936280000,"o":17962.5,"h":18178.5,"l":17936,"c":18178.5,"v":3116.58}
{"ts":1667936340000,"o":18178.5,"h":18432.5,"l":18100,"c":18239.5,"v":3050.246}
{"ts":1667936400000,"o":18239.5,"h":18240,"l":18025,"c":18169,"v":1793.883}
{"ts":1667936460000,"o":18169,"h":18242.5,"l":18150,"c":18213.5,"v":1138.881}
{"ts":1667936520000,"o":18213.5,"h":18240,"l":18157,"c":18196.5,"v":577.224}
{"ts":1667936580000,"o":18196.5,"h":18210,"l":18046.5,"c":18077.5,"v":1090.283}
{"ts":1667936640000,"o":18077.5,"h":18193.5,"l":18006.5,"c":18162,"v":888.008}
{"ts":1667936700000,"o":18162,"h":18283,"l":18080.5,"c":18268.5,"v":847.017}
{"ts":1667936760000,"o":18268.5,"h":18627,"l":18268,"c":18433,"v":4451.944}
{"ts":1667936820000,"o":18433,"h":18479,"l":18318,"c":18340.5,"v":1776.199}
{"ts":1667936880000,"o":18340.5,"h":18400,"l":18236,"c":18363,"v":1027.496}
{"ts":1667936940000,"o":18363,"h":18537,"l":18363,"c":18496.5,"v":1297.378}
{"ts":1667937000000,"o":18496.5,"h":18526,"l":18366.5,"c":18421,"v":1040.078}
{"ts":1667937060000,"o":18421,"h":18440.5,"l":18378.5,"c":18408,"v":636.071}
{"ts":1667937120000,"o":18408,"h":18479.5,"l":18385.5,"c":18395,"v":736.029}
{"ts":1667937180000,"o":18395,"h":18414.5,"l":18266,"c":18273,"v":880.403}
{"ts":1667937240000,"o":18273,"h":18336.5,"l":18186,"c":18312.5,"v":1616.055}
{"ts":1667937300000,"o":18312.5,"h":18334.5,"l":18228,"c":18312,"v":1001.271}
{"ts":1667937360000,"o":18312,"h":18423.5,"l":18305,"c":18368,"v":1007.812}
{"ts":1667937420000,"o":18368,"h":18378,"l":18330,"c":18357.5,"v":462.474}
{"ts":1667937480000,"o":18357.5,"h":18357.5,"l":18256.5,"c":18283,"v":446.761}
{"ts":1667937540000,"o":18283,"h":18308.5,"l":18250,"c":18250.5,"v":384.11}
{"ts":1667937600000,"o":18250.5,"h":18339.5,"l":18217,"c":18334,"v":606.068}
{"ts":1667937660000,"o":18334,"h":18430,"l":18321.5,"c":18380.5,"v":933.027}
{"ts":1667937720000,"o":18380.5,"h":18475,"l":18360,"c":18435,"v":963.92}
{"ts":1667937780000,"o":18435,"h":18438,"l":18384,"c":18398,"v":391.614}
{"ts":1667937840000,"o":18398,"h":18400,"l":18346.5,"c":18371,"v":350.177}
{"ts":1667937900000,"o":18371,"h":18381,"l":18262,"c":18293,"v":575.406}
{"ts":1667937960000,"o":18293,"h":18320,"l":18250,"c":18250,"v":428.462}
{"ts":1667938020000,"o":18250,"h":18261,"l":18135,"c":18156.5,"v":1080.608}
{"ts":1667938080000,"o":18156.5,"h":18205,"l":18018.5,"c":18026.5,"v":1479.857}
{"ts":1667938140000,"o":18026.5,"h":18191.5,"l":17913,"c":18156.5,"v":2561.312}
{"ts":1667938200000,"o":18156.5,"h":18156.5,"l":17853,"c":17902.5,"v":3558.058}
{"ts":1667938260000,"o":17902.5,"h":17964,"l":17752,"c":17950,"v":2372.531}
{"ts":1667938320000,"o":17950,"h":18047,"l":17934.5,"c":18005.5,"v":1208.854}
{"ts":1667938380000,"o":18005.5,"h":18185,"l":17998,"c":18164.5,"v":1221.213}
{"ts":1667938440000,"o":18164.5,"h":18271.5,"l":18156,"c":18171.5,"v":1365.99}
{"ts":1667938500000,"o":18171.5,"h":18220.5,"l":18116,"c":18126.5,"v":1790.187}
{"ts":1667938560000,"o":18126.5,"h":18180,"l":18049,"c":18173.5,"v":889.714}
{"ts":1667938620000,"o":18173.5,"h":18239,"l":18136.5,"c":18138,"v":499.243}
{"ts":1667938680000,"o":18138,"h":18187,"l":18087.5,"c":18179.5,"v":450.31}
{"ts":1667938740000,"o":18179.5,"h":18256,"l":18145,"c":18226,"v":984.15}
{"ts":1667938800000,"o":18226,"h":18246.5,"l":18106,"c":18155.5,"v":515.922}
{"ts":1667938860000,"o":18155.5,"h":18195.5,"l":18102.5,"c":18158,"v":345.721}
{"ts":1667938920000,"o":18158,"h":18210.5,"l":18153,"c":18172.5,"v":134.659}
{"ts":1667938980000,"o":18172.5,"h":18220.5,"l":18109,"c":18109,"v":234.102}
{"ts":1667939040000,"o":18109,"h":18148.5,"l":18012,"c":18023,"v":738.541}
{"ts":1667939100000,"o":18023,"h":18096,"l":18019,"c":18049,"v":433.57}
{"ts":1667939160000,"o":18049,"h":18054.5,"l":17976,"c":18044.5,"v":601.874}
{"ts":1667939220000,"o":18044.5,"h":18056,"l":17983,"c":18006.5,"v":232.521}
{"ts":1667939280000,"o":18006.5,"h":18072.5,"l":18006,"c":18050,"v":282.694}
{"ts":1667939340000,"o":18050,"h":18092,"l":18035.5,"c":18088.5,"v":295.423}
{"ts":1667939400000,"o":18088.5,"h":18184.5,"l":18084.5,"c":18173,"v":482.635}
{"ts":1667939460000,"o":18173,"h":18220,"l":18163,"c":18199,"v":477.72}
{"ts":1667939520000,"o":18199,"h":18246.5,"l":18171,"c":18241.5,"v":275.33}
{"ts":1667939580000,"o":18241.5,"h":18241.5,"l":18157.5,"c":18191.5,"v":248.037}
{"ts":1667939640000,"o":18191.5,"h":18211,"l":18151.5,"c":18156.5,"v":304.408}
{"ts":1667939700000,"o":18156.5,"h":18189.5,"l":18111,"c":18160.5,"v":355.203}
{"ts":1667939760000,"o":18160.5,"h":18256.5,"l":18160.5,"c":18232.5,"v":435.986}
{"ts":1667939820000,"o":18232.5,"h":18285.5,"l":18232.5,"c":18259,"v":456.282}
{"ts":1667939880000,"o":18259,"h":18279.5,"l":18182,"c":18236,"v":483.394}
{"ts":1667939940000,"o":18236,"h":18268,"l":18200,"c":18217.5,"v":195.791}
{"ts":1667940000000,"o":18217.5,"h":18258,"l":18200,"c":18221.5,"v":241.668}
{"ts":1667940060000,"o":18221.5,"h":18237,"l":18218,"c":18229.5,"v":121.189}
{"ts":1667940120000,"o":18229.5,"h":18278.5,"l":18229.5,"c":18278,"v":260.237}
{"ts":1667940180000,"o":18278,"h":18279,"l":18220.5,"c":18250,"v":204.471}
{"ts":1667940240000,"o":18250,"h":18280,"l":18232,"c":18270,"v":144.671}
{"ts":1667940300000,"o":18270,"h":18276.5,"l":18250,"c":18275.5,"v":134.125}
{"ts":1667940360000,"o":18275.5,"h":18380,"l":18275,"c":18332.5,"v":1250.149}
{"ts":1667940420000,"o":18332.5,"h":18374,"l":18331.5,"c":18365,"v":563.428}
{"ts":1667940480000,"o":18365,"h":18445,"l":18365,"c":18414,"v":1146.537}
{"ts":1667940540000,"o":18414,"h":18420.5,"l":18350,"c":18373,"v":512.114}
{"ts":1667940600000,"o":18373,"h":18377.5,"l":18267,"c":18300,"v":663.997}
{"ts":1667940660000,"o":18300,"h":18300.5,"l":18228,"c":18228.5,"v":468.076}
{"ts":1667940720000,"o":18228.5,"h":18266.5,"l":18220,"c":18230,"v":420.171}
{"ts":1667940780000,"o":18230,"h":18249,"l":18205,"c":18227,"v":338.036}
{"ts":1667940840000,"o":18227,"h":18310,"l":18227,"c":18285,"v":251.525}
{"ts":1667940900000,"o":18285,"h":18302.5,"l":18243,"c":18302.5,"v":219.223}
{"ts":1667940960000,"o":18302.5,"h":18322.5,"l":18272.5,"c":18285.5,"v":270.063}
{"ts":1667941020000,"o":18285.5,"h":18288.5,"l":18242.5,"c":18254,"v":201.239}
{"ts":1667941080000,"o":18254,"h":18261.5,"l":18220,"c":18220.5,"v":251.814}
{"ts":1667941140000,"o":18220.5,"h":18220.5,"l":18139.5,"c":18148.5,"v":549.882}
{"ts":1667941200000,"o":18148.5,"h":18186.5,"l":18121.5,"c":18181.5,"v":576.735}
{"ts":1667941260000,"o":18181.5,"h":18225,"l":18152.5,"c":18193.5,"v":446.442}
{"ts":1667941320000,"o":18193.5,"h":18242.5,"l":18186.5,"c":18234.5,"v":141.467}
{"ts":1667941380000,"o":18234.5,"h":18235,"l":18196.5,"c":18201,"v":111.751}
{"ts":1667941440000,"o":18201,"h":18264.5,"l":18200.5,"c":18253.5,"v":244.261}
{"ts":1667941500000,"o":18253.5,"h":18301.5,"l":18253,"c":18290,"v":486.025}
{"ts":1667941560000,"o":18290,"h":18322,"l":18263.5,"c":18264,"v":299.037}
{"ts":1667941620000,"o":18264,"h":18304,"l":18243.5,"c":18302,"v":281.876}
{"ts":1667941680000,"o":18302,"h":18346,"l":18301.5,"c":18319,"v":335.832}
{"ts":1667941740000,"o":18319,"h":18326,"l":18292,"c":18302,"v":167.234}
{"ts":1667941800000,"o":18302,"h":18302,"l":18269.5,"c":18287.5,"v":97.307}
{"ts":1667941860000,"o":18287.5,"h":18359,"l":18278.5,"c":18346.5,"v":256.504}
{"ts":1667941920000,"o":18346.5,"h":18412,"l":18345.5,"c":18405,"v":349.516}
{"ts":1667941980000,"o":18405,"h":18436,"l":18370.5,"c":18413,"v":445.396}
{"ts":1667942040000,"o":18413,"h":18416.5,"l":18361,"c":18368,"v":217.101}
{"ts":1667942100000,"o":18368,"h":18370.5,"l":18333,"c":18341,"v":220.289}
{"ts":1667942160000,"o":18341,"h":18356,"l":18274.5,"c":18293.5,"v":432.691}
{"ts":1667942220000,"o":18293.5,"h":18296.5,"l":18253.5,"c":18280,"v":456.171}
{"ts":1667942280000,"o":18280,"h":18280,"l":18217,"c":18251,"v":420.889}
{"ts":1667942340000,"o":18251,"h":18267.5,"l":18220,"c":18220.5,"v":218.616}
{"ts":1667942400000,"o":18220.5,"h":18287.5,"l":18220,"c":18287.5,"v":316.493}
{"ts":1667942460000,"o":18287.5,"h":18330.5,"l":18273.5,"c":18318.5,"v":338.507}
{"ts":1667942520000,"o":18318.5,"h":18335,"l":18303.5,"c":18323,"v":204.557}
{"ts":1667942580000,"o":18323,"h":18327,"l":18300,"c":18316.5,"v":126.646}
{"ts":1667942640000,"o":18316.5,"h":18347.5,"l":18306.5,"c":18347.5,"v":382.616}
{"ts":1667942700000,"o":18347.5,"h":18385.5,"l":18314.5,"c":18333,"v":398.411}
{"ts":1667942760000,"o":18333,"h":18335.5,"l":18303,"c":18331,"v":283.434}
{"ts":1667942820000,"o":18331,"h":18338,"l":18263,"c":18276.5,"v":345.684}
{"ts":1667942880000,"o":18276.5,"h":18342.5,"l":18260.5,"c":18263,"v":530.808}
{"ts":1667942940000,"o":18263,"h":18305.5,"l":18251,"c":18305,"v":164.249}
{"ts":1667943000000,"o":18305,"h":18319.5,"l":18289,"c":18319.5,"v":187.578}
{"ts":1667943060000,"o":18319.5,"h":18322.5,"l":18265.5,"c":18267,"v":95.026}
{"ts":1667943120000,"o":18267,"h":18289,"l":18261,"c":18264,"v":213.405}
{"ts":1667943180000,"o":18264,"h":18290.5,"l":18254,"c":18290,"v":173.495}
{"ts":1667943240000,"o":18290,"h":18349,"l":18289.5,"c":18345.5,"v":165.63}
{"ts":1667943300000,"o":18345.5,"h":18372,"l":18317.5,"c":18369,"v":361.409}
{"ts":1667943360000,"o":18369,"h":18399.5,"l":18333,"c":18342,"v":340.763}
{"ts":1667943420000,"o":18342,"h":18362.5,"l":18336,"c":18350,"v":252.044}
{"ts":1667943480000,"o":18350,"h":18376.5,"l":18348,"c":18353.5,"v":113.591}
{"ts":1667943540000,"o":18353.5,"h":18405,"l":18353,"c":18399.5,"v":245.956}
{"ts":1667943600000,"o":18399.5,"h":18423.5,"l":18377,"c":18407,"v":432.594}
{"ts":1667943660000,"o":18407,"h":18488.5,"l":18403.5,"c":18477.5,"v":661.847}
{"ts":1667943720000,"o":18477.5,"h":18536.5,"l":18457,"c":18517.5,"v":935.013}
{"ts":1667943780000,"o":18517.5,"h":18563.5,"l":18505.5,"c":18539.5,"v":727.257}
{"ts":1667943840000,"o":18539.5,"h":18579,"l":18518,"c":18559.5,"v":720.979}
{"ts":1667943900000,"o":18559.5,"h":18617.5,"l":18547,"c":18570,"v":637.531}
{"ts":1667943960000,"o":18570,"h":18570.5,"l":18504.5,"c":18512,"v":398.672}
{"ts":1667944020000,"o":18512,"h":18534,"l":18505,"c":18526.5,"v":122.46}
{"ts":1667944080000,"o":18526.5,"h":18527,"l":18474.5,"c":18495,"v":237.103}
{"ts":1667944140000,"o":18495,"h":18550,"l":18484.5,"c":18546,"v":146.147}
{"ts":1667944200000,"o":18546,"h":18620,"l":18531,"c":18611,"v":311.224}
{"ts":1667944260000,"o":18611,"h":18722,"l":18608,"c":18702,"v":1198.593}
{"ts":1667944320000,"o":18702,"h":18702,"l":18650,"c":18661,"v":376.726}
{"ts":1667944380000,"o":18661,"h":18680,"l":18650.5,"c":18666.5,"v":127.097}
{"ts":1667944440000,"o":18666.5,"h":18666.5,"l":18619.5,"c":18655,"v":322.445}
{"ts":1667944500000,"o":18655,"h":18680,"l":18630,"c":18641.5,"v":188.235}
{"ts":1667944560000,"o":18641.5,"h":18648.5,"l":18585.5,"c":18610.5,"v":293.863}
{"ts":1667944620000,"o":18610.5,"h":18643,"l":18598,"c":18621.5,"v":163.873}
{"ts":1667944680000,"o":18621.5,"h":18705,"l":18614.5,"c":18679.5,"v":250.196}
{"ts":1667944740000,"o":18679.5,"h":18700,"l":18656.5,"c":18695.5,"v":347.101}
{"ts":1667944800000,"o":18695.5,"h":18695.5,"l":18632,"c":18632,"v":181.905}
{"ts":1667944860000,"o":18632,"h":18714,"l":18632,"c":18714,"v":199.856}
{"ts":1667944920000,"o":18714,"h":18728,"l":18642,"c":18649,"v":401.568}
{"ts":1667944980000,"o":18649,"h":18649.5,"l":18620,"c":18620,"v":220.415}
{"ts":1667945040000,"o":18620,"h":18620,"l":18588.5,"c":18590,"v":239.263}
{"ts":1667945100000,"o":18590,"h":18597.5,"l":18549,"c":18549.5,"v":306.55}
{"ts":1667945160000,"o":18549.5,"h":18563.5,"l":18521,"c":18546,"v":499.659}
{"ts":1667945220000,"o":18546,"h":18586.5,"l":18545,"c":18565,"v":165.741}
{"ts":1667945280000,"o":18565,"h":18580,"l":18545,"c":18571.5,"v":60.431}
{"ts":1667945340000,"o":18571.5,"h":18572,"l":18521.5,"c":18565.5,"v":252.378}
{"ts":1667945400000,"o":18565.5,"h":18580.5,"l":18535.5,"c":18538,"v":87.953}
{"ts":1667945460000,"o":18538,"h":18558,"l":18515.5,"c":18522,"v":92.81}
{"ts":1667945520000,"o":18522,"h":18531.5,"l":18484.5,"c":18513.5,"v":410.647}
{"ts":1667945580000,"o":18513.5,"h":18536,"l":18487.5,"c":18530.5,"v":139.225}
{"ts":1667945640000,"o":18530.5,"h":18547.5,"l":18514.5,"c":18535,"v":106.023}
{"ts":1667945700000,"o":18535,"h":18535.5,"l":18500,"c":18524,"v":85.533}
{"ts":1667945760000,"o":18524,"h":18580,"l":18524,"c":18557,"v":180.88}
{"ts":1667945820000,"o":18557,"h":18574.5,"l":18534,"c":18544.5,"v":83.061}
{"ts":1667945880000,"o":18544.5,"h":18575,"l":18544.5,"c":18575,"v":56.78}
{"ts":1667945940000,"o":18575,"h":18666,"l":18574.5,"c":18658,"v":573.614}
{"ts":1667946000000,"o":18658,"h":18670,"l":18608,"c":18629.5,"v":211.091}
{"ts":1667946060000,"o":18629.5,"h":18664.5,"l":18629.5,"c":18637,"v":116.273}
{"ts":1667946120000,"o":18637,"h":18689.5,"l":18635,"c":18685,"v":136.105}
{"ts":1667946180000,"o":18685,"h":18689,"l":18635.5,"c":18645.5,"v":110.097}
{"ts":1667946240000,"o":18645.5,"h":18677.5,"l":18630,"c":18665,"v":155.483}
{"ts":1667946300000,"o":18665,"h":18665.5,"l":18619,"c":18634,"v":114.199}
{"ts":1667946360000,"o":18634,"h":18650,"l":18628.5,"c":18630,"v":52.79}
{"ts":1667946420000,"o":18630,"h":18654.5,"l":18630,"c":18650,"v":62.128}
{"ts":1667946480000,"o":18650,"h":18659.5,"l":18601.5,"c":18628.5,"v":189.384}
{"ts":1667946540000,"o":18628.5,"h":18630,"l":18552.5,"c":18571.5,"v":275.283}
{"ts":1667946600000,"o":18571.5,"h":18587.5,"l":18541.5,"c":18554,"v":138.187}
{"ts":1667946660000,"o":18554,"h":18577,"l":18540,"c":18546.5,"v":126.017}
{"ts":1667946720000,"o":18546.5,"h":18567.5,"l":18545,"c":18546.5,"v":97.502}
{"ts":1667946780000,"o":18546.5,"h":18552,"l":18515,"c":18534,"v":102.027}
{"ts":1667946840000,"o":18534,"h":18557,"l":18520,"c":18535.5,"v":112.193}
{"ts":1667946900000,"o":18535.5,"h":18555,"l":18525,"c":18551.5,"v":80.519}
{"ts":1667946960000,"o":18551.5,"h":18591,"l":18551,"c":18569,"v":67.567}
{"ts":1667947020000,"o":18569,"h":18569,"l":18488,"c":18514,"v":253.544}
{"ts":1667947080000,"o":18514,"h":18538.5,"l":18513.5,"c":18520.5,"v":57.036}
{"ts":1667947140000,"o":18520.5,"h":18521,"l":18495.5,"c":18495.5,"v":117.521}
{"ts":1667947200000,"o":18495.5,"h":18499.5,"l":18460.5,"c":18480.5,"v":206.723}
{"ts":1667947260000,"o":18480.5,"h":18509,"l":18480.5,"c":18503.5,"v":62.059}
{"ts":1667947320000,"o":18503.5,"h":18520,"l":18494,"c":18506.5,"v":69.208}
{"ts":1667947380000,"o":18506.5,"h":18514,"l":18506.5,"c":18512,"v":43.687}
{"ts":1667947440000,"o":18512,"h":18512.5,"l":18489.5,"c":18490,"v":117.692}
{"ts":1667947500000,"o":18490,"h":18490.5,"l":18483,"c":18488.5,"v":46.078}
{"ts":1667947560000,"o":18488.5,"h":18509,"l":18488,"c":18509,"v":46.553}
{"ts":1667947620000,"o":18509,"h":18524.5,"l":18506,"c":18506.5,"v":130.967}
{"ts":1667947680000,"o":18506.5,"h":18506.5,"l":18436.5,"c":18452,"v":232.811}
{"ts":1667947740000,"o":18452,"h":18452,"l":18372,"c":18382,"v":765.925}
{"ts":1667947800000,"o":18382,"h":18382.5,"l":18379.5,"c":18382,"v":118.34}
{"ts":1667947860000,"o":18382,"h":18407,"l":18372.5,"c":18402,"v":202.305}
{"ts":1667947920000,"o":18402,"h":18402.5,"l":18395,"c":18402,"v":44.845}
{"ts":1667947980000,"o":18402,"h":18485,"l":18402,"c":18483,"v":271.524}
{"ts":1667948040000,"o":18483,"h":18519,"l":18455,"c":18473,"v":324.019}
{"ts":1667948100000,"o":18473,"h":18500,"l":18473,"c":18496.5,"v":105.638}
{"ts":1667948160000,"o":18496.5,"h":18497.5,"l":18466.5,"c":18469.5,"v":41.246}
{"ts":1667948220000,"o":18469.5,"h":18473.5,"l":18445,"c":18465,"v":184.352}
{"ts":1667948280000,"o":18465,"h":18465.5,"l":18417,"c":18417,"v":76.833}
{"ts":1667948340000,"o":18417,"h":18484,"l":18417,"c":18454,"v":320.129}
{"ts":1667948400000,"o":18454,"h":18454,"l":18421.5,"c":18432.5,"v":167.363}
{"ts":1667948460000,"o":18432.5,"h":18440,"l":18390.5,"c":18403,"v":214.412}
{"ts":1667948520000,"o":18403,"h":18427,"l":18391,"c":18423,"v":74.399}
{"ts":1667948580000,"o":18423,"h":18485,"l":18423,"c":18485,"v":211.918}
{"ts":1667948640000,"o":18485,"h":18499.5,"l":18480.5,"c":18492,"v":150.647}
{"ts":1667948700000,"o":18492,"h":18521.5,"l":18477.5,"c":18512,"v":204.299}
{"ts":1667948760000,"o":18512,"h":18552.5,"l":18510.5,"c":18527.5,"v":397.993}
{"ts":1667948820000,"o":18527.5,"h":18528,"l":18496.5,"c":18510.5,"v":101.472}
{"ts":1667948880000,"o":18510.5,"h":18520,"l":18506.5,"c":18520,"v":58.307}
{"ts":1667948940000,"o":18520,"h":18528,"l":18500.5,"c":18525,"v":125.628}
{"ts":1667949000000,"o":18525,"h":18571.5,"l":18524.5,"c":18549,"v":207.973}
{"ts":1667949060000,"o":18549,"h":18549.5,"l":18522.5,"c":18525.5,"v":61.164}
{"ts":1667949120000,"o":18525.5,"h":18526,"l":18511,"c":18512,"v":225.613}
{"ts":1667949180000,"o":18512,"h":18517.5,"l":18507.5,"c":18514,"v":59.144}
{"ts":1667949240000,"o":18514,"h":18539.5,"l":18512,"c":18512,"v":42.585}
{"ts":1667949300000,"o":18512,"h":18512.5,"l":18500,"c":18510,"v":65.117}
{"ts":1667949360000,"o":18510,"h":18519.5,"l":18455,"c":18458,"v":118.458}
{"ts":1667949420000,"o":18458,"h":18463,"l":18440,"c":18440,"v":210.713}
{"ts":1667949480000,"o":18440,"h":18449.5,"l":18411,"c":18419.5,"v":283.211}
{"ts":1667949540000,"o":18419.5,"h":18420,"l":18400.5,"c":18400.5,"v":96.322}
{"ts":1667949600000,"o":18400.5,"h":18417,"l":18362,"c":18385.5,"v":407.355}
{"ts":1667949660000,"o":18385.5,"h":18396.5,"l":18377,"c":18392.5,"v":99.6}
{"ts":1667949720000,"o":18392.5,"h":18395,"l":18362,"c":18394.5,"v":162.74}
{"ts":1667949780000,"o":18394.5,"h":18427,"l":18390,"c":18407,"v":196.461}
{"ts":1667949840000,"o":18407,"h":18420,"l":18390,"c":18417.5,"v":59.356}
{"ts":1667949900000,"o":18417.5,"h":18432.5,"l":18404.5,"c":18429,"v":51.204}
{"ts":1667949960000,"o":18429,"h":18429.5,"l":18400,"c":18401.5,"v":80.99}
{"ts":1667950020000,"o":18401.5,"h":18432.5,"l":18390,"c":18419,"v":95.603}
{"ts":1667950080000,"o":18419,"h":18436,"l":18399.5,"c":18436,"v":138.123}
{"ts":1667950140000,"o":18436,"h":18455.5,"l":18422,"c":18440,"v":182.075}
{"ts":1667950200000,"o":18440,"h":18450.5,"l":18412,"c":18412,"v":39.133}
{"ts":1667950260000,"o":18412,"h":18434,"l":18412,"c":18433.5,"v":92.591}
{"ts":1667950320000,"o":18433.5,"h":18449.5,"l":18424,"c":18449.5,"v":61.387}
{"ts":1667950380000,"o":18449.5,"h":18484,"l":18449,"c":18480.5,"v":239.011}
{"ts":1667950440000,"o":18480.5,"h":18509.5,"l":18480.5,"c":18509.5,"v":154.466}
{"ts":1667950500000,"o":18509.5,"h":18524.5,"l":18488.5,"c":18520,"v":206.766}
{"ts":1667950560000,"o":18520,"h":18529.5,"l":18501,"c":18501,"v":217.692}
{"ts":1667950620000,"o":18501,"h":18560.5,"l":18500,"c":18559,"v":296.868}
{"ts":1667950680000,"o":18559,"h":18567,"l":18546,"c":18553.5,"v":327.364}
{"ts":1667950740000,"o":18553.5,"h":18613.5,"l":18548.5,"c":18602,"v":665.498}
{"ts":1667950800000,"o":18602,"h":18602,"l":18574,"c":18599.5,"v":196.612}
{"ts":1667950860000,"o":18599.5,"h":18610,"l":18582.5,"c":18595,"v":86.374}
{"ts":1667950920000,"o":18595,"h":18610,"l":18574,"c":18583,"v":112.285}
{"ts":1667950980000,"o":18583,"h":18612,"l":18582.5,"c":18595.5,"v":79.417}
{"ts":1667951040000,"o":18595.5,"h":18644,"l":18580.5,"c":18634.5,"v":296.875}
{"ts":1667951100000,"o":18634.5,"h":18635,"l":18582,"c":18582.5,"v":156.472}
{"ts":1667951160000,"o":18582.5,"h":18582.5,"l":18522.5,"c":18542.5,"v":248.674}
{"ts":1667951220000,"o":18542.5,"h":18554,"l":18511,"c":18534.5,"v":330.96}
{"ts":1667951280000,"o":18534.5,"h":18534.5,"l":18518.5,"c":18525.5,"v":50.055}
{"ts":1667951340000,"o":18525.5,"h":18545,"l":18522,"c":18541,"v":85.178}
{"ts":1667951400000,"o":18541,"h":18544.5,"l":18507,"c":18507,"v":110.13}
{"ts":1667951460000,"o":18507,"h":18530,"l":18504,"c":18524,"v":44.269}
{"ts":1667951520000,"o":18524,"h":18524.5,"l":18500,"c":18501,"v":98.011}
{"ts":1667951580000,"o":18501,"h":18501,"l":18485,"c":18499.5,"v":117.132}
{"ts":1667951640000,"o":18499.5,"h":18513.5,"l":18492,"c":18492.5,"v":113.164}
{"ts":1667951700000,"o":18492.5,"h":18510.5,"l":18480,"c":18502.5,"v":116.027}
{"ts":1667951760000,"o":18502.5,"h":18533,"l":18498,"c":18527,"v":215.031}
{"ts":1667951820000,"o":18527,"h":18533.5,"l":18527,"c":18527.5,"v":109.957}
{"ts":1667951880000,"o":18527.5,"h":18532.5,"l":18504.5,"c":18505,"v":45.487}
{"ts":1667951940000,"o":18505,"h":18541,"l":18493.5,"c":18537,"v":142.687}
{"ts":1667952000000,"o":18537,"h":18552.5,"l":18515,"c":18549.5,"v":216.233}
{"ts":1667952060000,"o":18549.5,"h":18549.5,"l":18473,"c":18474.5,"v":339.764}
{"ts":1667952120000,"o":18474.5,"h":18482,"l":18445.5,"c":18467,"v":441.776}
{"ts":1667952180000,"o":18467,"h":18467.5,"l":18411.5,"c":18437,"v":786.059}
{"ts":1667952240000,"o":18437,"h":18440,"l":18420.5,"c":18427.5,"v":66.966}
{"ts":1667952300000,"o":18427.5,"h":18464.5,"l":18424,"c":18459.5,"v":309.423}
{"ts":1667952360000,"o":18459.5,"h":18469,"l":18413.5,"c":18427.5,"v":385.044}
{"ts":1667952420000,"o":18427.5,"h":18428,"l":18410.5,"c":18412,"v":151.059}
{"ts":1667952480000,"o":18412,"h":18438,"l":18400.5,"c":18405,"v":99.079}
{"ts":1667952540000,"o":18405,"h":18427,"l":18402.5,"c":18424,"v":102.881}
{"ts":1667952600000,"o":18424,"h":18461.5,"l":18421,"c":18431.5,"v":326.478}
{"ts":1667952660000,"o":18431.5,"h":18454,"l":18431,"c":18454,"v":118.531}
{"ts":1667952720000,"o":18454,"h":18456.5,"l":18438,"c":18455,"v":65.521}
{"ts":1667952780000,"o":18455,"h":18455,"l":18429.5,"c":18431,"v":58.591}
{"ts":1667952840000,"o":18431,"h":18453,"l":18423,"c":18452.5,"v":86.684}
{"ts":1667952900000,"o":18452.5,"h":18464.5,"l":18448,"c":18462,"v":158.534}
{"ts":1667952960000,"o":18462,"h":18501,"l":18462,"c":18487,"v":290.748}
{"ts":1667953020000,"o":18487,"h":18499.5,"l":18480,"c":18499.5,"v":77.864}
{"ts":1667953080000,"o":18499.5,"h":18517,"l":18490.5,"c":18515.5,"v":117.35}
{"ts":1667953140000,"o":18515.5,"h":18524,"l":18482,"c":18514.5,"v":200.541}
{"ts":1667953200000,"o":18514.5,"h":18525,"l":18514.5,"c":18519.5,"v":193.354}
{"ts":1667953260000,"o":18519.5,"h":18529,"l":18509,"c":18525.5,"v":86.781}
{"ts":1667953320000,"o":18525.5,"h":18550,"l":18522.5,"c":18533.5,"v":289.682}
{"ts":1667953380000,"o":18533.5,"h":18545,"l":18533,"c":18545,"v":60.252}
{"ts":1667953440000,"o":18545,"h":18557.5,"l":18529.5,"c":18546.5,"v":416.411}
{"ts":1667953500000,"o":18546.5,"h":18552,"l":18526.5,"c":18538.5,"v":401.204}
{"ts":1667953560000,"o":18538.5,"h":18539,"l":18506.5,"c":18527,"v":205.968}
{"ts":1667953620000,"o":18527,"h":18527.5,"l":18514.5,"c":18516,"v":75.49}
{"ts":1667953680000,"o":18516,"h":18528,"l":18488.5,"c":18519.5,"v":326.709}
{"ts":1667953740000,"o":18519.5,"h":18530,"l":18508,"c":18529.5,"v":43.539}
{"ts":1667953800000,"o":18529.5,"h":18550,"l":18529.5,"c":18550,"v":89.477}
{"ts":1667953860000,"o":18550,"h":18578,"l":18550,"c":18576.5,"v":188.362}
{"ts":1667953920000,"o":18576.5,"h":18576.5,"l":18565,"c":18569,"v":164.767}
{"ts":1667953980000,"o":18569,"h":18569.5,"l":18533,"c":18551,"v":125.169}
{"ts":1667954040000,"o":18551,"h":18551.5,"l":18537,"c":18538,"v":181.265}
{"ts":1667954100000,"o":18538,"h":18541.5,"l":18525,"c":18535,"v":42.567}
{"ts":1667954160000,"o":18535,"h":18535,"l":18501,"c":18501,"v":83.368}
{"ts":1667954220000,"o":18501,"h":18514,"l":18485.5,"c":18514,"v":238.015}
{"ts":1667954280000,"o":18514,"h":18514,"l":18480,"c":18480,"v":102.026}
{"ts":1667954340000,"o":18480,"h":18493,"l":18480,"c":18481.5,"v":45.841}
{"ts":1667954400000,"o":18481.5,"h":18495,"l":18476,"c":18479,"v":201.847}
{"ts":1667954460000,"o":18479,"h":18494,"l":18479,"c":18488.5,"v":68.887}
{"ts":1667954520000,"o":18488.5,"h":18494.5,"l":18484.5,"c":18488,"v":15.559}
{"ts":1667954580000,"o":18488,"h":18497.5,"l":18483,"c":18497.5,"v":17.066}
{"ts":1667954640000,"o":18497.5,"h":18510,"l":18473,"c":18505,"v":120.971}
{"ts":1667954700000,"o":18505,"h":18510,"l":18490,"c":18492,"v":70.822}
{"ts":1667954760000,"o":18492,"h":18492.5,"l":18435,"c":18457,"v":309.047}
{"ts":1667954820000,"o":18457,"h":18463.5,"l":18440,"c":18441.5,"v":86.793}
{"ts":1667954880000,"o":18441.5,"h":18449.5,"l":18411,"c":18416,"v":162.244}
{"ts":1667954940000,"o":18416,"h":18429.5,"l":18410,"c":18421.5,"v":161.968}
{"ts":1667955000000,"o":18421.5,"h":18421.5,"l":18390.5,"c":18396,"v":351.105}
{"ts":1667955060000,"o":18396,"h":18403.5,"l":18379.5,"c":18399.5,"v":166.334}
{"ts":1667955120000,"o":18399.5,"h":18418.5,"l":18383.5,"c":18387.5,"v":183.093}
{"ts":1667955180000,"o":18387.5,"h":18387.5,"l":18331.5,"c":18341.5,"v":431.206}
{"ts":1667955240000,"o":18341.5,"h":18367.5,"l":18341.5,"c":18367,"v":103.771}
{"ts":1667955300000,"o":18367,"h":18367,"l":18347,"c":18347.5,"v":98.565}
{"ts":1667955360000,"o":18347.5,"h":18362.5,"l":18347,"c":18359,"v":83.724}
{"ts":1667955420000,"o":18359,"h":18359.5,"l":18337.5,"c":18346,"v":125.876}
{"ts":1667955480000,"o":18346,"h":18346,"l":18320.5,"c":18320.5,"v":150.244}
{"ts":1667955540000,"o":18320.5,"h":18342.5,"l":18320,"c":18325.5,"v":219.257}
{"ts":1667955600000,"o":18325.5,"h":18342,"l":18294,"c":18296,"v":347.89}
{"ts":1667955660000,"o":18296,"h":18327,"l":18273,"c":18324.5,"v":221.176}
{"ts":1667955720000,"o":18324.5,"h":18324.5,"l":18297.5,"c":18299,"v":67.966}
{"ts":1667955780000,"o":18299,"h":18313.5,"l":18284.5,"c":18313.5,"v":89.176}
{"ts":1667955840000,"o":18313.5,"h":18345.5,"l":18313,"c":18345.5,"v":111.135}
{"ts":1667955900000,"o":18345.5,"h":18377.5,"l":18345,"c":18373.5,"v":267.01}
{"ts":1667955960000,"o":18373.5,"h":18405,"l":18370.5,"c":18405,"v":103.501}
{"ts":1667956020000,"o":18405,"h":18407,"l":18390.5,"c":18393.5,"v":101.66}
{"ts":1667956080000,"o":18393.5,"h":18404.5,"l":18389,"c":18389,"v":35.339}
{"ts":1667956140000,"o":18389,"h":18400,"l":18385.5,"c":18400,"v":33.072}
{"ts":1667956200000,"o":18400,"h":18426,"l":18399.5,"c":18407,"v":77.908}
{"ts":1667956260000,"o":18407,"h":18407.5,"l":18395.5,"c":18396.5,"v":119.559}
{"ts":1667956320000,"o":18396.5,"h":18397,"l":18385,"c":18392,"v":50.792}
{"ts":1667956380000,"o":18392,"h":18392,"l":18356.5,"c":18376,"v":187.032}
{"ts":1667956440000,"o":18376,"h":18388,"l":18370,"c":18370,"v":45.716}
{"ts":1667956500000,"o":18370,"h":18383,"l":18370,"c":18382.5,"v":56.704}
{"ts":1667956560000,"o":18382.5,"h":18393,"l":18361,"c":18361,"v":43.191}
{"ts":1667956620000,"o":18361,"h":18361.5,"l":18352.5,"c":18354,"v":106.619}
{"ts":1667956680000,"o":18354,"h":18398,"l":18354,"c":18398,"v":68.707}
{"ts":1667956740000,"o":18398,"h":18436.5,"l":18397.5,"c":18428,"v":167.433}
{"ts":1667956800000,"o":18428,"h":18458,"l":18428,"c":18451,"v":261.669}
{"ts":1667956860000,"o":18451,"h":18457.5,"l":18431,"c":18442,"v":119.716}
{"ts":1667956920000,"o":18442,"h":18442,"l":18400,"c":18408,"v":159.495}
{"ts":1667956980000,"o":18408,"h":18419,"l":18400,"c":18418.5,"v":77.386}
{"ts":1667957040000,"o":18418.5,"h":18439.5,"l":18410,"c":18439.5,"v":32.921}
{"ts":1667957100000,"o":18439.5,"h":18450,"l":18437.5,"c":18438.5,"v":45.316}
{"ts":1667957160000,"o":18438.5,"h":18444.5,"l":18405.5,"c":18406,"v":104.953}
{"ts":1667957220000,"o":18406,"h":18406,"l":18382.5,"c":18393.5,"v":72.528}
{"ts":1667957280000,"o":18393.5,"h":18402,"l":18388.5,"c":18390,"v":19.426}
{"ts":1667957340000,"o":18390,"h":18398,"l":18368,"c":18370.5,"v":120.395}
{"ts":1667957400000,"o":18370.5,"h":18392.5,"l":18368,"c":18392.5,"v":49.382}
{"ts":1667957460000,"o":18392.5,"h":18445,"l":18383.5,"c":18445,"v":261.42}
{"ts":1667957520000,"o":18445,"h":18479.5,"l":18444.5,"c":18462,"v":195.823}
{"ts":1667957580000,"o":18462,"h":18477,"l":18453.5,"c":18476.5,"v":55.535}
{"ts":1667957640000,"o":18476.5,"h":18484.5,"l":18466,"c":18467.5,"v":50.117}
{"ts":1667957700000,"o":18467.5,"h":18468,"l":18432,"c":18438.5,"v":293.677}
{"ts":1667957760000,"o":18438.5,"h":18461,"l":18422,"c":18461,"v":130.001}
{"ts":1667957820000,"o":18461,"h":18469,"l":18456,"c":18468.5,"v":40.366}
{"ts":1667957880000,"o":18468.5,"h":18468.5,"l":18450,"c":18450,"v":30.588}
{"ts":1667957940000,"o":18450,"h":18457,"l":18412.5,"c":18416.5,"v":220.118}
{"ts":1667958000000,"o":18416.5,"h":18418,"l":18405,"c":18408.5,"v":63.45}
{"ts":1667958060000,"o":18408.5,"h":18408.5,"l":18392.5,"c":18401.5,"v":158.056}
{"ts":1667958120000,"o":18401.5,"h":18405,"l":18396,"c":18405,"v":34.308}
{"ts":1667958180000,"o":18405,"h":18412,"l":18399.5,"c":18400,"v":75.863}
{"ts":1667958240000,"o":18400,"h":18430,"l":18397.5,"c":18401,"v":228.944}
{"ts":1667958300000,"o":18401,"h":18415,"l":18395.5,"c":18413.5,"v":80.08}
{"ts":1667958360000,"o":18413.5,"h":18431.5,"l":18413.5,"c":18431.5,"v":59.471}
{"ts":1667958420000,"o":18431.5,"h":18448,"l":18418.5,"c":18448,"v":101.066}
{"ts":1667958480000,"o":18448,"h":18448,"l":18433.5,"c":18445,"v":33.084}
{"ts":1667958540000,"o":18445,"h":18445,"l":18427,"c":18438,"v":29.753}
{"ts":1667958600000,"o":18438,"h":18438,"l":18420,"c":18432,"v":251.31}
{"ts":1667958660000,"o":18432,"h":18438.5,"l":18404.5,"c":18404.5,"v":56.675}
{"ts":1667958720000,"o":18404.5,"h":18413.5,"l":18396,"c":18396,"v":23.275}
{"ts":1667958780000,"o":18396,"h":18400,"l":18381,"c":18388.5,"v":71.48}
{"ts":1667958840000,"o":18388.5,"h":18399.5,"l":18342,"c":18343,"v":338.796}
{"ts":1667958900000,"o":18343,"h":18343,"l":18320,"c":18320.5,"v":181.215}
{"ts":1667958960000,"o":18320.5,"h":18330,"l":18310,"c":18315.5,"v":99.575}
{"ts":1667959020000,"o":18315.5,"h":18320,"l":18292,"c":18294.5,"v":216.729}
{"ts":1667959080000,"o":18294.5,"h":18315.5,"l":18293,"c":18306.5,"v":283.57}
{"ts":1667959140000,"o":18306.5,"h":18317,"l":18301,"c":18311.5,"v":57.409}
{"ts":1667959200000,"o":18311.5,"h":18333,"l":18311.5,"c":18311.5,"v":112.668}
{"ts":1667959260000,"o":18311.5,"h":18320,"l":18296,"c":18296,"v":150.053}
{"ts":1667959320000,"o":18296,"h":18307,"l":18296,"c":18296.5,"v":55.912}
{"ts":1667959380000,"o":18296.5,"h":18306,"l":18280,"c":18293,"v":136.853}
{"ts":1667959440000,"o":18293,"h":18300,"l":18277,"c":18294,"v":45.498}
{"ts":1667959500000,"o":18294,"h":18336.5,"l":18293.5,"c":18336.5,"v":389.94}
{"ts":1667959560000,"o":18336.5,"h":18366,"l":18336,"c":18360,"v":217.055}
{"ts":1667959620000,"o":18360,"h":18360,"l":18327,"c":18357,"v":144.51}
{"ts":1667959680000,"o":18357,"h":18360,"l":18346,"c":18346,"v":24.037}
{"ts":1667959740000,"o":18346,"h":18348,"l":18322.5,"c":18322.5,"v":21.495}
{"ts":1667959800000,"o":18322.5,"h":18325.5,"l":18303,"c":18310.5,"v":83.22}
{"ts":1667959860000,"o":18310.5,"h":18353,"l":18310.5,"c":18349.5,"v":23.107}
{"ts":1667959920000,"o":18349.5,"h":18365,"l":18339,"c":18364.5,"v":53.162}
{"ts":1667959980000,"o":18364.5,"h":18384,"l":18360.5,"c":18360.5,"v":172.876}
{"ts":1667960040000,"o":18360.5,"h":18372.5,"l":18350,"c":18352,"v":61.898}
{"ts":1667960100000,"o":18352,"h":18366,"l":18350,"c":18350.5,"v":58.786}
{"ts":1667960160000,"o":18350.5,"h":18375.5,"l":18350,"c":18370.5,"v":37.327}
{"ts":1667960220000,"o":18370.5,"h":18393,"l":18370.5,"c":18393,"v":67.517}
{"ts":1667960280000,"o":18393,"h":18404.5,"l":18390.5,"c":18395.5,"v":104.632}
{"ts":1667960340000,"o":18395.5,"h":18407,"l":18386.5,"c":18400.5,"v":87.911}
{"ts":1667960400000,"o":18400.5,"h":18408,"l":18376.5,"c":18384,"v":200.548}
{"ts":1667960460000,"o":18384,"h":18406.5,"l":18381,"c":18402,"v":82.884}
{"ts":1667960520000,"o":18402,"h":18414.5,"l":18399,"c":18413,"v":31.335}
{"ts":1667960580000,"o":18413,"h":18413,"l":18392.5,"c":18395.5,"v":52.193}
{"ts":1667960640000,"o":18395.5,"h":18407,"l":18355,"c":18373,"v":198.208}
{"ts":1667960700000,"o":18373,"h":18385.5,"l":18372.5,"c":18385,"v":62.916}
{"ts":1667960760000,"o":18385,"h":18389,"l":18361,"c":18364,"v":110.05}
{"ts":1667960820000,"o":18364,"h":18376.5,"l":18346,"c":18367.5,"v":293.824}
{"ts":1667960880000,"o":18367.5,"h":18372.5,"l":18355.5,"c":18357,"v":32.907}
{"ts":1667960940000,"o":18357,"h":18363.5,"l":18348.5,"c":18359.5,"v":59.297}
{"ts":1667961000000,"o":18359.5,"h":18359.5,"l":18317,"c":18317,"v":63.494}
{"ts":1667961060000,"o":18317,"h":18326,"l":18247,"c":18256,"v":459.389}
{"ts":1667961120000,"o":18256,"h":18266.5,"l":18244,"c":18249.5,"v":319.176}
{"ts":1667961180000,"o":18249.5,"h":18266,"l":18241,"c":18266,"v":216.519}
{"ts":1667961240000,"o":18266,"h":18267,"l":18241,"c":18251.5,"v":143.397}
{"ts":1667961300000,"o":18251.5,"h":18252,"l":18203,"c":18219,"v":274.183}
{"ts":1667961360000,"o":18219,"h":18223,"l":18193.5,"c":18223,"v":284.543}
{"ts":1667961420000,"o":18223,"h":18227,"l":18211,"c":18226.5,"v":129.223}
{"ts":1667961480000,"o":18226.5,"h":18244.5,"l":18221,"c":18226.5,"v":93.846}
{"ts":1667961540000,"o":18226.5,"h":18238,"l":18217.5,"c":18218,"v":60.112}
{"ts":1667961600000,"o":18218,"h":18218,"l":18181.5,"c":18198,"v":301.166}
{"ts":1667961660000,"o":18198,"h":18205,"l":18171,"c":18188,"v":253.093}
{"ts":1667961720000,"o":18188,"h":18197,"l":18171,"c":18197,"v":92.019}
{"ts":1667961780000,"o":18197,"h":18213,"l":18186.5,"c":18188.5,"v":90.935}
{"ts":1667961840000,"o":18188.5,"h":18203,"l":18182,"c":18182.5,"v":118.128}
{"ts":1667961900000,"o":18182.5,"h":18230.5,"l":18175,"c":18212,"v":355.476}
{"ts":1667961960000,"o":18212,"h":18232,"l":18211,"c":18218.5,"v":125.465}
{"ts":1667962020000,"o":18218.5,"h":18226,"l":18202,"c":18205,"v":78.493}
{"ts":1667962080000,"o":18205,"h":18219,"l":18195,"c":18219,"v":89.936}
{"ts":1667962140000,"o":18219,"h":18246,"l":18218.5,"c":18240,"v":133.319}
{"ts":1667962200000,"o":18240,"h":18262.5,"l":18239.5,"c":18258,"v":286.644}
{"ts":1667962260000,"o":18258,"h":18263,"l":18239.5,"c":18255.5,"v":105.111}
{"ts":1667962320000,"o":18255.5,"h":18260.5,"l":18206.5,"c":18207,"v":65.675}
{"ts":1667962380000,"o":18207,"h":18208,"l":18192,"c":18207.5,"v":78.33}
{"ts":1667962440000,"o":18207.5,"h":18208,"l":18191.5,"c":18191.5,"v":26.906}
{"ts":1667962500000,"o":18191.5,"h":18192,"l":18110,"c":18145,"v":616.949}
{"ts":1667962560000,"o":18145,"h":18145.5,"l":18111,"c":18140,"v":211.118}
{"ts":1667962620000,"o":18140,"h":18140.5,"l":18112,"c":18115.5,"v":223.823}
{"ts":1667962680000,"o":18115.5,"h":18128.5,"l":18105,"c":18128.5,"v":218.287}
{"ts":1667962740000,"o":18128.5,"h":18128.5,"l":18110,"c":18119,"v":146.29}
{"ts":1667962800000,"o":18119,"h":18128,"l":18075.5,"c":18115,"v":665.221}
{"ts":1667962860000,"o":18115,"h":18164.5,"l":18115,"c":18133,"v":371.193}
{"ts":1667962920000,"o":18133,"h":18150,"l":18127.5,"c":18149,"v":292.706}
{"ts":1667962980000,"o":18149,"h":18153.5,"l":18116,"c":18124,"v":91.872}
{"ts":1667963040000,"o":18124,"h":18134.5,"l":18109.5,"c":18126,"v":93.066}
{"ts":1667963100000,"o":18126,"h":18153.5,"l":18125.5,"c":18153.5,"v":88.895}
{"ts":1667963160000,"o":18153.5,"h":18164.5,"l":18153,"c":18161.5,"v":76.811}
{"ts":1667963220000,"o":18161.5,"h":18183.5,"l":18159.5,"c":18183.5,"v":79.875}
{"ts":1667963280000,"o":18183.5,"h":18185,"l":18167.5,"c":18167.5,"v":65.856}
{"ts":1667963340000,"o":18167.5,"h":18168,"l":18133,"c":18133.5,"v":74.523}
{"ts":1667963400000,"o":18133.5,"h":18173.5,"l":18130,"c":18149.5,"v":91.814}
{"ts":1667963460000,"o":18149.5,"h":18160.5,"l":18090.5,"c":18094.5,"v":197.101}
{"ts":1667963520000,"o":18094.5,"h":18095,"l":18041,"c":18041,"v":601.41}
{"ts":1667963580000,"o":18041,"h":18056.5,"l":18020,"c":18025.5,"v":401.093}
{"ts":1667963640000,"o":18025.5,"h":18035.5,"l":17986,"c":17994.5,"v":713.558}
{"ts":1667963700000,"o":17994.5,"h":18016.5,"l":17990,"c":17995,"v":389.384}
{"ts":1667963760000,"o":17995,"h":18090,"l":17992,"c":18085,"v":999.953}
{"ts":1667963820000,"o":18085,"h":18129,"l":18050,"c":18110.5,"v":800.375}
{"ts":1667963880000,"o":18110.5,"h":18174,"l":18090.5,"c":18173.5,"v":570.357}
{"ts":1667963940000,"o":18173.5,"h":18205.5,"l":18166,"c":18196,"v":496.242}
{"ts":1667964000000,"o":18196,"h":18232.5,"l":18195.5,"c":18230.5,"v":337.367}
{"ts":1667964060000,"o":18230.5,"h":18230.5,"l":18207.5,"c":18213,"v":158.883}
{"ts":1667964120000,"o":18213,"h":18213.5,"l":18168.5,"c":18169,"v":376.038}
{"ts":1667964180000,"o":18169,"h":18185.5,"l":18157,"c":18171,"v":195.009}
{"ts":1667964240000,"o":18171,"h":18171,"l":18146.5,"c":18146.5,"v":106.825}
{"ts":1667964300000,"o":18146.5,"h":18160,"l":18139,"c":18159.5,"v":264.341}
{"ts":1667964360000,"o":18159.5,"h":18217.5,"l":18159.5,"c":18199,"v":254.215}
{"ts":1667964420000,"o":18199,"h":18228,"l":18198.5,"c":18204.5,"v":249.203}
{"ts":1667964480000,"o":18204.5,"h":18222.5,"l":18192,"c":18216,"v":120.34}
{"ts":1667964540000,"o":18216,"h":18222.5,"l":18194.5,"c":18194.5,"v":125.286}
{"ts":1667964600000,"o":18194.5,"h":18200.5,"l":18190,"c":18192,"v":135.934}
{"ts":1667964660000,"o":18192,"h":18192.5,"l":18176.5,"c":18179.5,"v":80.364}
{"ts":1667964720000,"o":18179.5,"h":18180,"l":18109,"c":18109,"v":588.293}
{"ts":1667964780000,"o":18109,"h":18119.5,"l":18088,"c":18088,"v":203.777}
{"ts":1667964840000,"o":18088,"h":18131.5,"l":18085,"c":18104,"v":438.101}
{"ts":1667964900000,"o":18104,"h":18146.5,"l":18100.5,"c":18127.5,"v":127.248}
{"ts":1667964960000,"o":18127.5,"h":18137.5,"l":18115,"c":18117,"v":92.229}
{"ts":1667965020000,"o":18117,"h":18131.5,"l":18113,"c":18120,"v":83.396}
{"ts":1667965080000,"o":18120,"h":18126,"l":18105,"c":18125.5,"v":74.937}
{"ts":1667965140000,"o":18125.5,"h":18127.5,"l":18104,"c":18127.5,"v":53.435}
{"ts":1667965200000,"o":18127.5,"h":18145.5,"l":18125.5,"c":18145,"v":40.661}
{"ts":1667965260000,"o":18145,"h":18146,"l":18122.5,"c":18122.5,"v":173.054}
{"ts":1667965320000,"o":18122.5,"h":18155.5,"l":18122.5,"c":18155.5,"v":56.137}
{"ts":1667965380000,"o":18155.5,"h":18225.5,"l":18155,"c":18209.5,"v":802.597}
{"ts":1667965440000,"o":18209.5,"h":18226.5,"l":18205.5,"c":18226.5,"v":182.306}
{"ts":1667965500000,"o":18226.5,"h":18245,"l":18216,"c":18229.5,"v":383.693}
{"ts":1667965560000,"o":18229.5,"h":18247.5,"l":18229.5,"c":18244,"v":121.401}
{"ts":1667965620000,"o":18244,"h":18248.5,"l":18233,"c":18243,"v":141.726}
{"ts":1667965680000,"o":18243,"h":18243,"l":18231,"c":18231,"v":148.886}
{"ts":1667965740000,"o":18231,"h":18282.5,"l":18231,"c":18270.5,"v":388.768}
{"ts":1667965800000,"o":18270.5,"h":18275,"l":18258.5,"c":18259,"v":155.773}
{"ts":1667965860000,"o":18259,"h":18274,"l":18248,"c":18273.5,"v":128.761}
{"ts":1667965920000,"o":18273.5,"h":18321.5,"l":18270,"c":18301,"v":582.268}
{"ts":1667965980000,"o":18301,"h":18333,"l":18292.5,"c":18307,"v":401.595}
{"ts":1667966040000,"o":18307,"h":18318.5,"l":18300,"c":18313,"v":145.243}
{"ts":1667966100000,"o":18313,"h":18320.5,"l":18278.5,"c":18293,"v":287.784}
{"ts":1667966160000,"o":18293,"h":18300,"l":18276,"c":18299,"v":151.458}
{"ts":1667966220000,"o":18299,"h":18300,"l":18273,"c":18273.5,"v":218.799}
{"ts":1667966280000,"o":18273.5,"h":18290,"l":18270.5,"c":18287.5,"v":71.055}
{"ts":1667966340000,"o":18287.5,"h":18304.5,"l":18284.5,"c":18303,"v":60.559}
{"ts":1667966400000,"o":18303,"h":18312,"l":18271,"c":18279,"v":149.624}
{"ts":1667966460000,"o":18279,"h":18280.5,"l":18270,"c":18273,"v":76.434}
{"ts":1667966520000,"o":18273,"h":18276,"l":18262.5,"c":18264,"v":73.391}
{"ts":1667966580000,"o":18264,"h":18280,"l":18263.5,"c":18279.5,"v":20.961}
{"ts":1667966640000,"o":18279.5,"h":18280,"l":18243.5,"c":18248,"v":126.47}
{"ts":1667966700000,"o":18248,"h":18265,"l":18248,"c":18259.5,"v":119.173}
{"ts":1667966760000,"o":18259.5,"h":18259.5,"l":18246.5,"c":18247,"v":69.67}
{"ts":1667966820000,"o":18247,"h":18250,"l":18235,"c":18245.5,"v":180.223}
{"ts":1667966880000,"o":18245.5,"h":18245.5,"l":18219.5,"c":18225,"v":285.928}
{"ts":1667966940000,"o":18225,"h":18244,"l":18221.5,"c":18244,"v":54.669}
{"ts":1667967000000,"o":18244,"h":18269,"l":18244,"c":18269,"v":171.393}
{"ts":1667967060000,"o":18269,"h":18272.5,"l":18242,"c":18242,"v":112.959}
{"ts":1667967120000,"o":18242,"h":18242,"l":18225,"c":18225.5,"v":56.383}
{"ts":1667967180000,"o":18225.5,"h":18267.5,"l":18225,"c":18267.5,"v":114.261}
{"ts":1667967240000,"o":18267.5,"h":18309.5,"l":18267,"c":18306,"v":229.325}
{"ts":1667967300000,"o":18306,"h":18329.5,"l":18293,"c":18328.5,"v":155.73}
{"ts":1667967360000,"o":18328.5,"h":18339,"l":18307,"c":18307.5,"v":329.599}
{"ts":1667967420000,"o":18307.5,"h":18307.5,"l":18268,"c":18270,"v":166.577}
{"ts":1667967480000,"o":18270,"h":18308.5,"l":18258,"c":18308.5,"v":93.739}
{"ts":1667967540000,"o":18308.5,"h":18319.5,"l":18301,"c":18307,"v":97.143}
{"ts":1667967600000,"o":18307,"h":18327.5,"l":18300.5,"c":18327.5,"v":120.266}
{"ts":1667967660000,"o":18327.5,"h":18343.5,"l":18320,"c":18343,"v":132.963}
{"ts":1667967720000,"o":18343,"h":18348,"l":18313.5,"c":18313.5,"v":143.646}
{"ts":1667967780000,"o":18313.5,"h":18313.5,"l":18292.5,"c":18296,"v":85.972}
{"ts":1667967840000,"o":18296,"h":18303.5,"l":18288,"c":18296,"v":61.894}
{"ts":1667967900000,"o":18296,"h":18306.5,"l":18276.5,"c":18281.5,"v":130.478}
{"ts":1667967960000,"o":18281.5,"h":18324,"l":18280,"c":18320.5,"v":242.695}
{"ts":1667968020000,"o":18320.5,"h":18345,"l":18317.5,"c":18337.5,"v":164.065}
{"ts":1667968080000,"o":18337.5,"h":18354.5,"l":18327,"c":18327,"v":168.238}
{"ts":1667968140000,"o":18327,"h":18327.5,"l":18317,"c":18317.5,"v":35.605}
{"ts":1667968200000,"o":18317.5,"h":18331,"l":18315.5,"c":18325,"v":200.357}
{"ts":1667968260000,"o":18325,"h":18350,"l":18324.5,"c":18341,"v":61.211}
{"ts":1667968320000,"o":18341,"h":18350,"l":18332,"c":18341.5,"v":106.983}
{"ts":1667968380000,"o":18341.5,"h":18367,"l":18333,"c":18344,"v":214.441}
{"ts":1667968440000,"o":18344,"h":18359.5,"l":18343,"c":18343,"v":132.526}
{"ts":1667968500000,"o":18343,"h":18343,"l":18321,"c":18333,"v":56.137}
{"ts":1667968560000,"o":18333,"h":18376,"l":18325,"c":18341,"v":146.709}
{"ts":1667968620000,"o":18341,"h":18341.5,"l":18325,"c":18325,"v":89.183}
{"ts":1667968680000,"o":18325,"h":18325,"l":18294.5,"c":18301.5,"v":114.298}
{"ts":1667968740000,"o":18301.5,"h":18302,"l":18276,"c":18286.5,"v":132.858}
{"ts":1667968800000,"o":18286.5,"h":18287,"l":18261,"c":18261,"v":64.994}
{"ts":1667968860000,"o":18261,"h":18272,"l":18254,"c":18272,"v":82.171}
{"ts":1667968920000,"o":18272,"h":18272,"l":18243,"c":18256.5,"v":149.883}
{"ts":1667968980000,"o":18256.5,"h":18257,"l":18240,"c":18240.5,"v":195.996}
{"ts":1667969040000,"o":18240.5,"h":18260,"l":18240,"c":18245.5,"v":51.527}
{"ts":1667969100000,"o":18245.5,"h":18251,"l":18222.5,"c":18222.5,"v":149.951}
{"ts":1667969160000,"o":18222.5,"h":18237,"l":18215,"c":18235.5,"v":120.945}
{"ts":1667969220000,"o":18235.5,"h":18258,"l":18235,"c":18242.5,"v":95.344}
{"ts":1667969280000,"o":18242.5,"h":18258,"l":18228.5,"c":18229,"v":42.615}
{"ts":1667969340000,"o":18229,"h":18233,"l":18221.5,"c":18224.5,"v":49.466}
{"ts":1667969400000,"o":18224.5,"h":18245,"l":18220,"c":18244.5,"v":54.734}
{"ts":1667969460000,"o":18244.5,"h":18245,"l":18231,"c":18240,"v":41.511}
{"ts":1667969520000,"o":18240,"h":18240,"l":18225,"c":18225.5,"v":46.463}
{"ts":1667969580000,"o":18225.5,"h":18229,"l":18214,"c":18217.5,"v":137.976}
{"ts":1667969640000,"o":18217.5,"h":18232.5,"l":18217.5,"c":18232.5,"v":93.213}
{"ts":1667969700000,"o":18232.5,"h":18237.5,"l":18217,"c":18218.5,"v":24.833}
{"ts":1667969760000,"o":18218.5,"h":18224,"l":18205.5,"c":18205.5,"v":102.546}
{"ts":1667969820000,"o":18205.5,"h":18213,"l":18181.5,"c":18194.5,"v":141.008}
{"ts":1667969880000,"o":18194.5,"h":18218.5,"l":18194,"c":18218.5,"v":44.369}
{"ts":1667969940000,"o":18218.5,"h":18250.5,"l":18218,"c":18245.5,"v":136.189}
{"ts":1667970000000,"o":18245.5,"h":18246,"l":18221,"c":18221,"v":50.605}
{"ts":1667970060000,"o":18221,"h":18221,"l":18193.5,"c":18213,"v":49.882}
{"ts":1667970120000,"o":18213,"h":18235,"l":18213,"c":18232.5,"v":39.734}
{"ts":1667970180000,"o":18232.5,"h":18249,"l":18232,"c":18249,"v":82.823}
{"ts":1667970240000,"o":18249,"h":18261.5,"l":18248.5,"c":18261,"v":86.806}
{"ts":1667970300000,"o":18261,"h":18263,"l":18248.5,"c":18249,"v":35.115}
{"ts":1667970360000,"o":18249,"h":18258.5,"l":18247.5,"c":18257.5,"v":54.462}
{"ts":1667970420000,"o":18257.5,"h":18260,"l":18229,"c":18236.5,"v":54.678}
{"ts":1667970480000,"o":18236.5,"h":18236.5,"l":18214.5,"c":18222.5,"v":93.54}
{"ts":1667970540000,"o":18222.5,"h":18235,"l":18188,"c":18188.5,"v":189.839}
{"ts":1667970600000,"o":18188.5,"h":18196.5,"l":18163,"c":18196.5,"v":279.139}
{"ts":1667970660000,"o":18196.5,"h":18221,"l":18192,"c":18220,"v":246.39}
{"ts":1667970720000,"o":18220,"h":18220,"l":18202.5,"c":18207.5,"v":111.899}
{"ts":1667970780000,"o":18207.5,"h":18210,"l":18187,"c":18187.5,"v":47.936}
{"ts":1667970840000,"o":18187.5,"h":18215,"l":18187,"c":18215,"v":92.874}
{"ts":1667970900000,"o":18215,"h":18230,"l":18214.5,"c":18223.5,"v":91.029}
{"ts":1667970960000,"o":18223.5,"h":18266.5,"l":18223.5,"c":18263,"v":79.613}
{"ts":1667971020000,"o":18263,"h":18263.5,"l":18250,"c":18251.5,"v":67.765}
{"ts":1667971080000,"o":18251.5,"h":18263.5,"l":18251.5,"c":18263.5,"v":47.988}
{"ts":1667971140000,"o":18263.5,"h":18263.5,"l":18243.5,"c":18244,"v":23.352}
{"ts":1667971200000,"o":18244,"h":18244.5,"l":18230,"c":18244,"v":54.124}
{"ts":1667971260000,"o":18244,"h":18255.5,"l":18237.5,"c":18253.5,"v":27.919}
{"ts":1667971320000,"o":18253.5,"h":18253.5,"l":18222.5,"c":18235,"v":42.431}
{"ts":1667971380000,"o":18235,"h":18242.5,"l":18222.5,"c":18222.5,"v":21.165}
{"ts":1667971440000,"o":18222.5,"h":18224.5,"l":18210,"c":18210.5,"v":107.695}
{"ts":1667971500000,"o":18210.5,"h":18265.5,"l":18210.5,"c":18265,"v":81.376}
{"ts":1667971560000,"o":18265,"h":18308,"l":18261.5,"c":18308,"v":258.03}
{"ts":1667971620000,"o":18308,"h":18349,"l":18307.5,"c":18341,"v":395.925}
{"ts":1667971680000,"o":18341,"h":18404,"l":18341,"c":18395.5,"v":398.79}
{"ts":1667971740000,"o":18395.5,"h":18413.5,"l":18376,"c":18401.5,"v":298.833}
{"ts":1667971800000,"o":18401.5,"h":18401.5,"l":18385,"c":18389.5,"v":159.109}
{"ts":1667971860000,"o":18389.5,"h":18389.5,"l":18335.5,"c":18336,"v":334.232}
{"ts":1667971920000,"o":18336,"h":18357.5,"l":18323,"c":18353,"v":156.522}
{"ts":1667971980000,"o":18353,"h":18399,"l":18352.5,"c":18394.5,"v":159.092}
{"ts":1667972040000,"o":18394.5,"h":18394.5,"l":18365.5,"c":18380.5,"v":63.944}
{"ts":1667972100000,"o":18380.5,"h":18385,"l":18367.5,"c":18377.5,"v":42.064}
{"ts":1667972160000,"o":18377.5,"h":18386.5,"l":18365,"c":18375,"v":93.937}
{"ts":1667972220000,"o":18375,"h":18399.5,"l":18374.5,"c":18395.5,"v":94.961}
{"ts":1667972280000,"o":18395.5,"h":18399.5,"l":18380,"c":18383.5,"v":94.077}
{"ts":1667972340000,"o":18383.5,"h":18395,"l":18381,"c":18389.5,"v":44.486}
{"ts":1667972400000,"o":18389.5,"h":18394,"l":18386.5,"c":18393.5,"v":48.156}
{"ts":1667972460000,"o":18393.5,"h":18434,"l":18389,"c":18397.5,"v":326.176}
{"ts":1667972520000,"o":18397.5,"h":18434,"l":18397.5,"c":18432,"v":148.718}
{"ts":1667972580000,"o":18432,"h":18457,"l":18432,"c":18455.5,"v":262.97}
{"ts":1667972640000,"o":18455.5,"h":18458,"l":18440,"c":18441.5,"v":158.13}
{"ts":1667972700000,"o":18441.5,"h":18497.5,"l":18441.5,"c":18494.5,"v":260.436}
{"ts":1667972760000,"o":18494.5,"h":18499.5,"l":18477.5,"c":18489.5,"v":225.661}
{"ts":1667972820000,"o":18489.5,"h":18498.5,"l":18479,"c":18497.5,"v":296.125}
{"ts":1667972880000,"o":18497.5,"h":18498.5,"l":18467,"c":18470.5,"v":114.434}
{"ts":1667972940000,"o":18470.5,"h":18477.5,"l":18442,"c":18451.5,"v":173.421}
{"ts":1667973000000,"o":18451.5,"h":18460,"l":18429.5,"c":18439,"v":74.473}
{"ts":1667973060000,"o":18439,"h":18448.5,"l":18430.5,"c":18433,"v":60.342}
{"ts":1667973120000,"o":18433,"h":18433,"l":18397,"c":18412,"v":128.788}
{"ts":1667973180000,"o":18412,"h":18421,"l":18385,"c":18402.5,"v":77.403}
{"ts":1667973240000,"o":18402.5,"h":18408,"l":18391,"c":18393,"v":126.458}
{"ts":1667973300000,"o":18393,"h":18399,"l":18378,"c":18385,"v":146.909}
{"ts":1667973360000,"o":18385,"h":18394.5,"l":18380,"c":18382.5,"v":43.632}
{"ts":1667973420000,"o":18382.5,"h":18383.5,"l":18364.5,"c":18379,"v":105.042}
{"ts":1667973480000,"o":18379,"h":18400,"l":18376,"c":18394,"v":56.337}
{"ts":1667973540000,"o":18394,"h":18394.5,"l":18382,"c":18388,"v":134.039}
{"ts":1667973600000,"o":18388,"h":18392.5,"l":18381,"c":18387,"v":25.078}
{"ts":1667973660000,"o":18387,"h":18387.5,"l":18361,"c":18361.5,"v":84.69}
{"ts":1667973720000,"o":18361.5,"h":18373,"l":18355.5,"c":18372.5,"v":56.538}
{"ts":1667973780000,"o":18372.5,"h":18392,"l":18372,"c":18388.5,"v":63.908}
{"ts":1667973840000,"o":18388.5,"h":18399.5,"l":18385,"c":18392,"v":32.115}
{"ts":1667973900000,"o":18392,"h":18420,"l":18391.5,"c":18414.5,"v":135.439}
{"ts":1667973960000,"o":18414.5,"h":18424.5,"l":18414.5,"c":18420.5,"v":80.173}
{"ts":1667974020000,"o":18420.5,"h":18449.5,"l":18420.5,"c":18445,"v":105.238}
{"ts":1667974080000,"o":18445,"h":18445,"l":18422,"c":18422.5,"v":46.439}
{"ts":1667974140000,"o":18422.5,"h":18423.5,"l":18396,"c":18401.5,"v":144.177}
{"ts":1667974200000,"o":18401.5,"h":18401.5,"l":18375.5,"c":18382,"v":84.239}
{"ts":1667974260000,"o":18382,"h":18397,"l":18375,"c":18392.5,"v":33.664}
{"ts":1667974320000,"o":18392.5,"h":18399.5,"l":18368.5,"c":18399,"v":41.985}
{"ts":1667974380000,"o":18399,"h":18403,"l":18390,"c":18397,"v":36.316}
{"ts":1667974440000,"o":18397,"h":18397.5,"l":18376.5,"c":18377,"v":40.406}
{"ts":1667974500000,"o":18377,"h":18401.5,"l":18370,"c":18401.5,"v":80.053}
{"ts":1667974560000,"o":18401.5,"h":18430,"l":18401,"c":18417.5,"v":107.382}
{"ts":1667974620000,"o":18417.5,"h":18418,"l":18377,"c":18382.5,"v":63.651}
{"ts":1667974680000,"o":18382.5,"h":18382.5,"l":18362,"c":18381,"v":92.519}
{"ts":1667974740000,"o":18381,"h":18390.5,"l":18366,"c":18371.5,"v":29.685}
{"ts":1667974800000,"o":18371.5,"h":18379.5,"l":18366,"c":18374.5,"v":18.931}
{"ts":1667974860000,"o":18374.5,"h":18374.5,"l":18338,"c":18339.5,"v":181.931}
{"ts":1667974920000,"o":18339.5,"h":18367,"l":18339.5,"c":18366.5,"v":84.498}
{"ts":1667974980000,"o":18366.5,"h":18370.5,"l":18358.5,"c":18370.5,"v":22.539}
{"ts":1667975040000,"o":18370.5,"h":18375,"l":18368,"c":18368.5,"v":18.563}
{"ts":1667975100000,"o":18368.5,"h":18377,"l":18368,"c":18377,"v":13.889}
{"ts":1667975160000,"o":18377,"h":18392.5,"l":18375,"c":18392,"v":41.841}
{"ts":1667975220000,"o":18392,"h":18392.5,"l":18361,"c":18366.5,"v":51.949}
{"ts":1667975280000,"o":18366.5,"h":18384,"l":18360.5,"c":18383.5,"v":44.356}
{"ts":1667975340000,"o":18383.5,"h":18406.5,"l":18383.5,"c":18399,"v":55.683}
{"ts":1667975400000,"o":18399,"h":18404.5,"l":18381,"c":18381.5,"v":46.111}
{"ts":1667975460000,"o":18381.5,"h":18381.5,"l":18361.5,"c":18361.5,"v":84.94}
{"ts":1667975520000,"o":18361.5,"h":18366.5,"l":18345,"c":18366,"v":54.702}
{"ts":1667975580000,"o":18366,"h":18387,"l":18366,"c":18378,"v":40.87}
{"ts":1667975640000,"o":18378,"h":18397,"l":18377.5,"c":18389.5,"v":58.431}
{"ts":1667975700000,"o":18389.5,"h":18389.5,"l":18364,"c":18364.5,"v":52.772}
{"ts":1667975760000,"o":18364.5,"h":18370,"l":18350.5,"c":18352,"v":70.626}
{"ts":1667975820000,"o":18352,"h":18364.5,"l":18348,"c":18355,"v":106.338}
{"ts":1667975880000,"o":18355,"h":18360,"l":18346.5,"c":18360,"v":17.961}
{"ts":1667975940000,"o":18360,"h":18378.5,"l":18359.5,"c":18374,"v":40.572}
{"ts":1667976000000,"o":18374,"h":18383,"l":18374,"c":18374.5,"v":32.201}
{"ts":1667976060000,"o":18374.5,"h":18374.5,"l":18353.5,"c":18359,"v":40.784}
{"ts":1667976120000,"o":18359,"h":18359,"l":18345,"c":18348,"v":37.071}
{"ts":1667976180000,"o":18348,"h":18374,"l":18347.5,"c":18373.5,"v":81.256}
{"ts":1667976240000,"o":18373.5,"h":18397,"l":18373.5,"c":18392.5,"v":124.272}
{"ts":1667976300000,"o":18392.5,"h":18410,"l":18392,"c":18402.5,"v":52.174}
{"ts":1667976360000,"o":18402.5,"h":18414.5,"l":18382,"c":18411.5,"v":69.985}
{"ts":1667976420000,"o":18411.5,"h":18415,"l":18394,"c":18405,"v":69.946}
{"ts":1667976480000,"o":18405,"h":18414.5,"l":18391,"c":18410,"v":43.978}
{"ts":1667976540000,"o":18410,"h":18422,"l":18410,"c":18421.5,"v":71.112}
{"ts":1667976600000,"o":18421.5,"h":18436,"l":18421.5,"c":18436,"v":92.76}
{"ts":1667976660000,"o":18436,"h":18436.5,"l":18388.5,"c":18395.5,"v":74.636}
{"ts":1667976720000,"o":18395.5,"h":18404.5,"l":18363,"c":18363,"v":149.621}
{"ts":1667976780000,"o":18363,"h":18363.5,"l":18322,"c":18340,"v":512.711}
{"ts":1667976840000,"o":18340,"h":18349,"l":18327.5,"c":18332.5,"v":191.59}
{"ts":1667976900000,"o":18332.5,"h":18351,"l":18314.5,"c":18323,"v":189.341}
{"ts":1667976960000,"o":18323,"h":18337,"l":18314,"c":18324.5,"v":162.67}
{"ts":1667977020000,"o":18324.5,"h":18339.5,"l":18324,"c":18332,"v":80.023}
{"ts":1667977080000,"o":18332,"h":18332,"l":18297,"c":18311.5,"v":165.324}
{"ts":1667977140000,"o":18311.5,"h":18316.5,"l":18286,"c":18294.5,"v":147.257}
{"ts":1667977200000,"o":18294.5,"h":18313,"l":18294,"c":18302.5,"v":115.033}
{"ts":1667977260000,"o":18302.5,"h":18319,"l":18302.5,"c":18305.5,"v":49.258}
{"ts":1667977320000,"o":18305.5,"h":18312.5,"l":18295,"c":18312,"v":96.009}
{"ts":1667977380000,"o":18312,"h":18331.5,"l":18312,"c":18322.5,"v":100.934}
{"ts":1667977440000,"o":18322.5,"h":18326.5,"l":18322,"c":18326,"v":6.762}
{"ts":1667977500000,"o":18326,"h":18326,"l":18310,"c":18310.5,"v":36.023}
{"ts":1667977560000,"o":18310.5,"h":18328.5,"l":18310,"c":18328.5,"v":43.006}
{"ts":1667977620000,"o":18328.5,"h":18333.5,"l":18328.5,"c":18333.5,"v":30.71}
{"ts":1667977680000,"o":18333.5,"h":18333.5,"l":18315,"c":18315.5,"v":28.946}
{"ts":1667977740000,"o":18315.5,"h":18328.5,"l":18310,"c":18321.5,"v":22.688}
{"ts":1667977800000,"o":18321.5,"h":18330,"l":18304,"c":18304,"v":30.606}
{"ts":1667977860000,"o":18304,"h":18330,"l":18304,"c":18330,"v":26.245}
{"ts":1667977920000,"o":18330,"h":18334.5,"l":18309,"c":18309,"v":27.455}
{"ts":1667977980000,"o":18309,"h":18329,"l":18309,"c":18319,"v":34.746}
{"ts":1667978040000,"o":18319,"h":18319,"l":18310,"c":18310,"v":18.321}
{"ts":1667978100000,"o":18310,"h":18312.5,"l":18283,"c":18287,"v":77.041}
{"ts":1667978160000,"o":18287,"h":18287,"l":18262,"c":18262,"v":162.043}
{"ts":1667978220000,"o":18262,"h":18279.5,"l":18257.5,"c":18272,"v":173.215}
{"ts":1667978280000,"o":18272,"h":18301.5,"l":18272,"c":18291.5,"v":149.943}
{"ts":1667978340000,"o":18291.5,"h":18307,"l":18291.5,"c":18305,"v":32.618}
{"ts":1667978400000,"o":18305,"h":18307.5,"l":18281,"c":18282.5,"v":112.611}
{"ts":1667978460000,"o":18282.5,"h":18304,"l":18282.5,"c":18294,"v":26.792}
{"ts":1667978520000,"o":18294,"h":18310,"l":18292.5,"c":18292.5,"v":39.269}
{"ts":1667978580000,"o":18292.5,"h":18296.5,"l":18287.5,"c":18288.5,"v":45.606}
{"ts":1667978640000,"o":18288.5,"h":18288.5,"l":18274,"c":18282,"v":85.33}
{"ts":1667978700000,"o":18282,"h":18304.5,"l":18282,"c":18304.5,"v":34.595}
{"ts":1667978760000,"o":18304.5,"h":18320,"l":18304.5,"c":18314,"v":32.657}
{"ts":1667978820000,"o":18314,"h":18314,"l":18287.5,"c":18291.5,"v":23.312}
{"ts":1667978880000,"o":18291.5,"h":18310,"l":18284.5,"c":18310,"v":49.658}
{"ts":1667978940000,"o":18310,"h":18314.5,"l":18299,"c":18309,"v":22.07}
{"ts":1667979000000,"o":18309,"h":18332.5,"l":18309,"c":18328,"v":64.065}
{"ts":1667979060000,"o":18328,"h":18330.5,"l":18308.5,"c":18309,"v":49.542}
{"ts":1667979120000,"o":18309,"h":18309,"l":18295,"c":18295,"v":128.278}
{"ts":1667979180000,"o":18295,"h":18299.5,"l":18278.5,"c":18279,"v":78.213}
{"ts":1667979240000,"o":18279,"h":18291,"l":18279,"c":18286,"v":22.95}
{"ts":1667979300000,"o":18286,"h":18294.5,"l":18279,"c":18279.5,"v":31.932}
{"ts":1667979360000,"o":18279.5,"h":18289.5,"l":18222.5,"c":18235.5,"v":671.296}
{"ts":1667979420000,"o":18235.5,"h":18238,"l":18200,"c":18215.5,"v":548.257}
{"ts":1667979480000,"o":18215.5,"h":18250.5,"l":18215,"c":18248.5,"v":206.8}
{"ts":1667979540000,"o":18248.5,"h":18277,"l":18248.5,"c":18277,"v":63.167}
{"ts":1667979600000,"o":18277,"h":18298.5,"l":18276,"c":18276,"v":104.422}
{"ts":1667979660000,"o":18276,"h":18278,"l":18261,"c":18276.5,"v":59.237}
{"ts":1667979720000,"o":18276.5,"h":18276.5,"l":18243,"c":18250.5,"v":129.395}
{"ts":1667979780000,"o":18250.5,"h":18265.5,"l":18250,"c":18257,"v":76.519}
{"ts":1667979840000,"o":18257,"h":18260,"l":18249.5,"c":18249.5,"v":84.015}
{"ts":1667979900000,"o":18249.5,"h":18267.5,"l":18235.5,"c":18267.5,"v":157.427}
{"ts":1667979960000,"o":18267.5,"h":18283.5,"l":18267,"c":18270,"v":59.647}
{"ts":1667980020000,"o":18270,"h":18278,"l":18231,"c":18234,"v":284.98}
{"ts":1667980080000,"o":18234,"h":18238,"l":18207,"c":18207.5,"v":263.911}
{"ts":1667980140000,"o":18207.5,"h":18224.5,"l":18196,"c":18217,"v":246.52}
{"ts":1667980200000,"o":18217,"h":18245,"l":18212,"c":18239,"v":100.957}
{"ts":1667980260000,"o":18239,"h":18275,"l":18239,"c":18275,"v":101.51}
{"ts":1667980320000,"o":18275,"h":18275.5,"l":18259,"c":18264,"v":101.95}
{"ts":1667980380000,"o":18264,"h":18278,"l":18257.5,"c":18266.5,"v":108.789}
{"ts":1667980440000,"o":18266.5,"h":18267,"l":18242,"c":18249.5,"v":85.027}
{"ts":1667980500000,"o":18249.5,"h":18275,"l":18249.5,"c":18264,"v":163.024}
{"ts":1667980560000,"o":18264,"h":18264,"l":18253,"c":18253,"v":89.345}
{"ts":1667980620000,"o":18253,"h":18259.5,"l":18228.5,"c":18229.5,"v":101.894}
{"ts":1667980680000,"o":18229.5,"h":18241.5,"l":18225,"c":18228.5,"v":64.307}
{"ts":1667980740000,"o":18228.5,"h":18236,"l":18223.5,"c":18227.5,"v":105.177}
{"ts":1667980800000,"o":18227.5,"h":18242,"l":18218,"c":18242,"v":129.195}
{"ts":1667980860000,"o":18242,"h":18242,"l":18200,"c":18206,"v":141.205}
{"ts":1667980920000,"o":18206,"h":18224.5,"l":18161,"c":18167,"v":798.145}
{"ts":1667980980000,"o":18167,"h":18214,"l":18167,"c":18180.5,"v":329.315}
{"ts":1667981040000,"o":18180.5,"h":18194.5,"l":18163.5,"c":18163.5,"v":165.727}
{"ts":1667981100000,"o":18163.5,"h":18168,"l":18151,"c":18167.5,"v":308.532}
{"ts":1667981160000,"o":18167.5,"h":18186.5,"l":18151,"c":18151,"v":173.732}
{"ts":1667981220000,"o":18151,"h":18174.5,"l":18151,"c":18171,"v":188.279}
{"ts":1667981280000,"o":18171,"h":18200,"l":18169,"c":18174.5,"v":225.28}
{"ts":1667981340000,"o":18174.5,"h":18179,"l":18125,"c":18130.5,"v":364.988}
{"ts":1667981400000,"o":18130.5,"h":18156.5,"l":18127,"c":18156.5,"v":260.887}
{"ts":1667981460000,"o":18156.5,"h":18159,"l":18136,"c":18139.5,"v":167.731}
{"ts":1667981520000,"o":18139.5,"h":18140,"l":18110,"c":18135.5,"v":169.47}
{"ts":1667981580000,"o":18135.5,"h":18137.5,"l":18102,"c":18102.5,"v":159.761}
{"ts":1667981640000,"o":18102.5,"h":18111.5,"l":18074,"c":18092,"v":380.642}
{"ts":1667981700000,"o":18092,"h":18125,"l":18084,"c":18109.5,"v":328.862}
{"ts":1667981760000,"o":18109.5,"h":18163,"l":18109.5,"c":18148.5,"v":216.369}
{"ts":1667981820000,"o":18148.5,"h":18159.5,"l":18140,"c":18140.5,"v":97.85}
{"ts":1667981880000,"o":18140.5,"h":18150,"l":18125.5,"c":18125.5,"v":99.367}
{"ts":1667981940000,"o":18125.5,"h":18132.5,"l":18106.5,"c":18109,"v":171.552}
{"ts":1667982000000,"o":18109,"h":18136.5,"l":18100,"c":18129,"v":117.379}
{"ts":1667982060000,"o":18129,"h":18150,"l":18116,"c":18140.5,"v":241.513}
{"ts":1667982120000,"o":18140.5,"h":18145,"l":18107,"c":18108.5,"v":93.875}
{"ts":1667982180000,"o":18108.5,"h":18108.5,"l":18043.5,"c":18057,"v":435.852}
{"ts":1667982240000,"o":18057,"h":18082,"l":18053,"c":18076,"v":121.835}
{"ts":1667982300000,"o":18076,"h":18099.5,"l":18058.5,"c":18060,"v":269.824}
{"ts":1667982360000,"o":18060,"h":18075.5,"l":18050,"c":18050.5,"v":151.667}
{"ts":1667982420000,"o":18050.5,"h":18095,"l":18026,"c":18086.5,"v":438.394}
{"ts":1667982480000,"o":18086.5,"h":18142,"l":18086,"c":18141,"v":464.34}
{"ts":1667982540000,"o":18141,"h":18151,"l":18126,"c":18130.5,"v":212.786}
{"ts":1667982600000,"o":18130.5,"h":18166.5,"l":18125.5,"c":18126,"v":579.951}
{"ts":1667982660000,"o":18126,"h":18149.5,"l":18080,"c":18084,"v":2184.395}
{"ts":1667982720000,"o":18084,"h":18113,"l":18076.5,"c":18076.5,"v":648.437}
{"ts":1667982780000,"o":18076.5,"h":18101,"l":18041.5,"c":18094,"v":1635.545}
{"ts":1667982840000,"o":18094,"h":18109,"l":18065,"c":18067,"v":246.665}
{"ts":1667982900000,"o":18067,"h":18100,"l":18043,"c":18091.5,"v":472.829}
{"ts":1667982960000,"o":18091.5,"h":18126.5,"l":18087,"c":18112.5,"v":395.593}
{"ts":1667983020000,"o":18112.5,"h":18112.5,"l":18082,"c":18082.5,"v":103.66}
{"ts":1667983080000,"o":18082.5,"h":18100,"l":18070,"c":18086.5,"v":309.584}
{"ts":1667983140000,"o":18086.5,"h":18097.5,"l":18062.5,"c":18075.5,"v":371.734}
{"ts":1667983200000,"o":18075.5,"h":18100,"l":18075.5,"c":18087,"v":403.346}
{"ts":1667983260000,"o":18087,"h":18140.5,"l":18087,"c":18135.5,"v":381.085}
{"ts":1667983320000,"o":18135.5,"h":18185,"l":18135,"c":18171.5,"v":637.052}
{"ts":1667983380000,"o":18171.5,"h":18201.5,"l":18165,"c":18168,"v":320.517}
{"ts":1667983440000,"o":18168,"h":18182.5,"l":18162.5,"c":18180,"v":147.235}
{"ts":1667983500000,"o":18180,"h":18180,"l":18162,"c":18172.5,"v":66.438}
{"ts":1667983560000,"o":18172.5,"h":18172.5,"l":18149,"c":18149,"v":137.92}
{"ts":1667983620000,"o":18149,"h":18149.5,"l":18118,"c":18118.5,"v":111.526}
{"ts":1667983680000,"o":18118.5,"h":18133,"l":18100.5,"c":18104.5,"v":130.105}
{"ts":1667983740000,"o":18104.5,"h":18134.5,"l":18104,"c":18129.5,"v":124.701}
{"ts":1667983800000,"o":18129.5,"h":18149.5,"l":18112,"c":18116.5,"v":103.052}
{"ts":1667983860000,"o":18116.5,"h":18116.5,"l":18089.5,"c":18095,"v":143.902}
{"ts":1667983920000,"o":18095,"h":18119.5,"l":18094.5,"c":18104.5,"v":268.901}
{"ts":1667983980000,"o":18104.5,"h":18125,"l":18104,"c":18115,"v":38.003}
{"ts":1667984040000,"o":18115,"h":18119,"l":18100.5,"c":18102,"v":39.177}
{"ts":1667984100000,"o":18102,"h":18107.5,"l":18087.5,"c":18087.5,"v":93.553}
{"ts":1667984160000,"o":18087.5,"h":18111.5,"l":18084,"c":18108.5,"v":122.927}
{"ts":1667984220000,"o":18108.5,"h":18149,"l":18108,"c":18130,"v":170.612}
{"ts":1667984280000,"o":18130,"h":18130.5,"l":18114.5,"c":18122,"v":60.611}
{"ts":1667984340000,"o":18122,"h":18149,"l":18122,"c":18141,"v":85.798}
{"ts":1667984400000,"o":18141,"h":18141.5,"l":18123,"c":18123.5,"v":93.674}
{"ts":1667984460000,"o":18123.5,"h":18123.5,"l":18093.5,"c":18109,"v":104.782}
{"ts":1667984520000,"o":18109,"h":18112.5,"l":18095,"c":18105.5,"v":42.666}
{"ts":1667984580000,"o":18105.5,"h":18124,"l":18102,"c":18106,"v":48.96}
{"ts":1667984640000,"o":18106,"h":18106,"l":18097.5,"c":18097.5,"v":29.263}
{"ts":1667984700000,"o":18097.5,"h":18100,"l":18058,"c":18058,"v":222.765}
{"ts":1667984760000,"o":18058,"h":18058.5,"l":18013,"c":18019.5,"v":597.028}
{"ts":1667984820000,"o":18019.5,"h":18027,"l":18015.5,"c":18021,"v":291.365}
{"ts":1667984880000,"o":18021,"h":18021.5,"l":17917.5,"c":17984.5,"v":1654.411}
{"ts":1667984940000,"o":17984.5,"h":17987,"l":17900,"c":17900,"v":952.608}
{"ts":1667985000000,"o":17900,"h":17949.5,"l":17889,"c":17930.5,"v":626.031}
{"ts":1667985060000,"o":17930.5,"h":17945,"l":17872.5,"c":17909.5,"v":453.964}
{"ts":1667985120000,"o":17909.5,"h":17920,"l":17851.5,"c":17907.5,"v":837.157}
{"ts":1667985180000,"o":17907.5,"h":17912.5,"l":17839,"c":17863,"v":716.174}
{"ts":1667985240000,"o":17863,"h":17911,"l":17857.5,"c":17866.5,"v":547.569}
{"ts":1667985300000,"o":17866.5,"h":17905,"l":17850,"c":17857.5,"v":673.48}
{"ts":1667985360000,"o":17857.5,"h":17867.5,"l":17822,"c":17858.5,"v":642.892}
{"ts":1667985420000,"o":17858.5,"h":17900,"l":17858.5,"c":17862,"v":394.243}
{"ts":1667985480000,"o":17862,"h":17868.5,"l":17807,"c":17811,"v":724.606}
{"ts":1667985540000,"o":17811,"h":17826,"l":17781,"c":17790,"v":717}
{"ts":1667985600000,"o":17790,"h":17889,"l":17788,"c":17886,"v":555.83}
{"ts":1667985660000,"o":17886,"h":17974.5,"l":17862,"c":17954,"v":895.026}
{"ts":1667985720000,"o":17954,"h":18024,"l":17952.5,"c":18007.5,"v":1296.992}
{"ts":1667985780000,"o":18007.5,"h":18030,"l":17980.5,"c":18022.5,"v":402.814}
{"ts":1667985840000,"o":18022.5,"h":18086.5,"l":18022.5,"c":18055,"v":655.363}
{"ts":1667985900000,"o":18055,"h":18061.5,"l":18024.5,"c":18024.5,"v":347.773}
{"ts":1667985960000,"o":18024.5,"h":18030,"l":17992.5,"c":18012.5,"v":351.961}
{"ts":1667986020000,"o":18012.5,"h":18050,"l":17987.5,"c":17992.5,"v":412.747}
{"ts":1667986080000,"o":17992.5,"h":17995.5,"l":17968,"c":17995.5,"v":203.638}
{"ts":1667986140000,"o":17995.5,"h":18017,"l":17962.5,"c":17977.5,"v":397.079}
{"ts":1667986200000,"o":17977.5,"h":18006,"l":17935,"c":17938.5,"v":327.558}
{"ts":1667986260000,"o":17938.5,"h":17938.5,"l":17901.5,"c":17903.5,"v":421.958}
{"ts":1667986320000,"o":17903.5,"h":17936.5,"l":17891,"c":17929,"v":420.957}
{"ts":1667986380000,"o":17929,"h":17939.5,"l":17867.5,"c":17883.5,"v":383.23}
{"ts":1667986440000,"o":17883.5,"h":17906,"l":17883.5,"c":17900,"v":218.96}
{"ts":1667986500000,"o":17900,"h":17941.5,"l":17893,"c":17925.5,"v":290.641}
{"ts":1667986560000,"o":17925.5,"h":17978,"l":17925,"c":17933,"v":422.384}
{"ts":1667986620000,"o":17933,"h":17943,"l":17911.5,"c":17916,"v":157.854}
{"ts":1667986680000,"o":17916,"h":17924,"l":17862.5,"c":17875.5,"v":290.007}
{"ts":1667986740000,"o":17875.5,"h":17875.5,"l":17833.5,"c":17842.5,"v":587.952}
{"ts":1667986800000,"o":17842.5,"h":17873.5,"l":17828,"c":17871.5,"v":283.566}
{"ts":1667986860000,"o":17871.5,"h":17896.5,"l":17847,"c":17851,"v":163.106}
{"ts":1667986920000,"o":17851,"h":17857.5,"l":17801,"c":17816.5,"v":588.083}
{"ts":1667986980000,"o":17816.5,"h":17828.5,"l":17766.5,"c":17805.5,"v":1003.02}
{"ts":1667987040000,"o":17805.5,"h":17835,"l":17781,"c":17828.5,"v":428.693}
{"ts":1667987100000,"o":17828.5,"h":17843.5,"l":17810,"c":17842.5,"v":471.073}
{"ts":1667987160000,"o":17842.5,"h":17873,"l":17787,"c":17788.5,"v":445.12}
{"ts":1667987220000,"o":17788.5,"h":17814.5,"l":17768.5,"c":17772.5,"v":211.386}
{"ts":1667987280000,"o":17772.5,"h":17791.5,"l":17706,"c":17726.5,"v":1414.037}
{"ts":1667987340000,"o":17726.5,"h":17742.5,"l":17661,"c":17732,"v":1643.249}
{"ts":1667987400000,"o":17732,"h":17763,"l":17669,"c":17690.5,"v":828.838}
{"ts":1667987460000,"o":17690.5,"h":17742,"l":17630,"c":17727.5,"v":866.098}
{"ts":1667987520000,"o":17727.5,"h":17755,"l":17670.5,"c":17675,"v":447.372}
{"ts":1667987580000,"o":17675,"h":17696,"l":17641,"c":17664.5,"v":543.904}
{"ts":1667987640000,"o":17664.5,"h":17693.5,"l":17664,"c":17683,"v":275.133}
{"ts":1667987700000,"o":17683,"h":17712,"l":17631.5,"c":17700.5,"v":518.667}
{"ts":1667987760000,"o":17700.5,"h":17712,"l":17667,"c":17675.5,"v":240.62}
{"ts":1667987820000,"o":17675.5,"h":17722.5,"l":17650,"c":17657,"v":353.923}
{"ts":1667987880000,"o":17657,"h":17666.5,"l":17604,"c":17663.5,"v":577.112}
{"ts":1667987940000,"o":17663.5,"h":17756,"l":17647,"c":17756,"v":629.037}
{"ts":1667988000000,"o":17756,"h":17830,"l":17748,"c":17799,"v":1542.628}
{"ts":1667988060000,"o":17799,"h":17827,"l":17766,"c":17810,"v":787.066}
{"ts":1667988120000,"o":17810,"h":17812.5,"l":17732.5,"c":17740,"v":367.024}
{"ts":1667988180000,"o":17740,"h":17769.5,"l":17695,"c":17738.5,"v":501.825}
{"ts":1667988240000,"o":17738.5,"h":17750,"l":17706,"c":17720.5,"v":136.604}
{"ts":1667988300000,"o":17720.5,"h":17721,"l":17653.5,"c":17661,"v":265.353}
{"ts":1667988360000,"o":17661,"h":17707,"l":17660,"c":17662,"v":925.402}
{"ts":1667988420000,"o":17662,"h":17662.5,"l":17583.5,"c":17611,"v":819.234}
{"ts":1667988480000,"o":17611,"h":17675.5,"l":17610.5,"c":17669,"v":368.57}
{"ts":1667988540000,"o":17669,"h":17684.5,"l":17613.5,"c":17635,"v":447.034}
{"ts":1667988600000,"o":17635,"h":17659.5,"l":17553,"c":17553.5,"v":1192.223}
{"ts":1667988660000,"o":17553.5,"h":17590,"l":17481,"c":17515,"v":2138.844}
{"ts":1667988720000,"o":17515,"h":17540,"l":17384,"c":17467,"v":2833.773}
{"ts":1667988780000,"o":17467,"h":17510,"l":17414,"c":17414.5,"v":787.125}
{"ts":1667988840000,"o":17414.5,"h":17452,"l":17338,"c":17391.5,"v":2316.717}
{"ts":1667988900000,"o":17391.5,"h":17431.5,"l":17355.5,"c":17418.5,"v":1230.493}
{"ts":1667988960000,"o":17418.5,"h":17446,"l":17373,"c":17438,"v":871.374}
{"ts":1667989020000,"o":17438,"h":17492,"l":17380,"c":17402,"v":1222.274}
{"ts":1667989080000,"o":17402,"h":17417,"l":17289.5,"c":17329,"v":1767.811}
{"ts":1667989140000,"o":17329,"h":17341.5,"l":17265,"c":17276.5,"v":1581.38}
{"ts":1667989200000,"o":17276.5,"h":17346.5,"l":17235,"c":17341,"v":1708.689}
{"ts":1667989260000,"o":17341,"h":17389,"l":17312.5,"c":17350.5,"v":1063.169}
{"ts":1667989320000,"o":17350.5,"h":17481,"l":17350,"c":17473.5,"v":1140.076}
{"ts":1667989380000,"o":17473.5,"h":17545,"l":17419.5,"c":17441,"v":1627.291}
{"ts":1667989440000,"o":17441,"h":17522,"l":17437,"c":17443.5,"v":796.362}
{"ts":1667989500000,"o":17443.5,"h":17457,"l":17375,"c":17407.5,"v":619.674}
{"ts":1667989560000,"o":17407.5,"h":17450,"l":17368,"c":17441.5,"v":515.062}
{"ts":1667989620000,"o":17441.5,"h":17441.5,"l":17277,"c":17324,"v":1111.94}
{"ts":1667989680000,"o":17324,"h":17354.5,"l":17277,"c":17305,"v":827.591}
{"ts":1667989740000,"o":17305,"h":17409,"l":17275,"c":17395.5,"v":898.335}
{"ts":1667989800000,"o":17395.5,"h":17550,"l":17384,"c":17479,"v":2442.559}
{"ts":1667989860000,"o":17479,"h":17534,"l":17369,"c":17411.5,"v":1277.548}
{"ts":1667989920000,"o":17411.5,"h":17435.5,"l":17352,"c":17357.5,"v":586.744}
{"ts":1667989980000,"o":17357.5,"h":17408.5,"l":17326.5,"c":17358.5,"v":629.478}
{"ts":1667990040000,"o":17358.5,"h":17439,"l":17348,"c":17436.5,"v":591.368}
{"ts":1667990100000,"o":17436.5,"h":17500,"l":17378.5,"c":17481.5,"v":833.785}
{"ts":1667990160000,"o":17481.5,"h":17516.5,"l":17446,"c":17512.5,"v":802.191}
{"ts":1667990220000,"o":17512.5,"h":17572,"l":17500,"c":17557,"v":828.329}
{"ts":1667990280000,"o":17557,"h":17717.5,"l":17551.5,"c":17673.5,"v":2843.616}
{"ts":1667990340000,"o":17673.5,"h":17681,"l":17623.5,"c":17654.5,"v":838.324}
{"ts":1667990400000,"o":17654.5,"h":17661.5,"l":17599.5,"c":17626.5,"v":619.343}
{"ts":1667990460000,"o":17626.5,"h":17644.5,"l":17592,"c":17644.5,"v":601.126}
{"ts":1667990520000,"o":17644.5,"h":17650,"l":17581.5,"c":17600,"v":405.094}
{"ts":1667990580000,"o":17600,"h":17639,"l":17591,"c":17631.5,"v":235.333}
{"ts":1667990640000,"o":17631.5,"h":17684,"l":17631,"c":17667,"v":340.448}
{"ts":1667990700000,"o":17667,"h":17780,"l":17637,"c":17763,"v":1288.096}
{"ts":1667990760000,"o":17763,"h":17763,"l":17687,"c":17730,"v":418.087}
{"ts":1667990820000,"o":17730,"h":17756.5,"l":17648.5,"c":17680.5,"v":496.821}
{"ts":1667990880000,"o":17680.5,"h":17720,"l":17653.5,"c":17718,"v":343.33}
{"ts":1667990940000,"o":17718,"h":17718,"l":17677.5,"c":17688,"v":199.951}
{"ts":1667991000000,"o":17688,"h":17738,"l":17675,"c":17738,"v":312.688}
{"ts":1667991060000,"o":17738,"h":17739,"l":17686,"c":17691,"v":247.259}
{"ts":1667991120000,"o":17691,"h":17725.5,"l":17660,"c":17706,"v":618.574}
{"ts":1667991180000,"o":17706,"h":17766,"l":17695.5,"c":17734.5,"v":555.044}
{"ts":1667991240000,"o":17734.5,"h":17763,"l":17716.5,"c":17761.5,"v":239.532}
{"ts":1667991300000,"o":17761.5,"h":17808,"l":17740,"c":17740,"v":674.737}
{"ts":1667991360000,"o":17740,"h":17783,"l":17723,"c":17728,"v":363.467}
{"ts":1667991420000,"o":17728,"h":17747.5,"l":17697.5,"c":17708,"v":399.331}
{"ts":1667991480000,"o":17708,"h":17714.5,"l":17680,"c":17680.5,"v":272.353}
{"ts":1667991540000,"o":17680.5,"h":17683,"l":17653.5,"c":17677,"v":321.88}
{"ts":1667991600000,"o":17677,"h":17714.5,"l":17667.5,"c":17673.5,"v":392.472}
{"ts":1667991660000,"o":17673.5,"h":17696,"l":17647.5,"c":17694.5,"v":340.411}
{"ts":1667991720000,"o":17694.5,"h":17704,"l":17623.5,"c":17633,"v":569.413}
{"ts":1667991780000,"o":17633,"h":17633.5,"l":17562.5,"c":17578,"v":895.689}
{"ts":1667991840000,"o":17578,"h":17632,"l":17574.5,"c":17590,"v":331.531}
{"ts":1667991900000,"o":17590,"h":17629,"l":17589.5,"c":17615,"v":435.895}
{"ts":1667991960000,"o":17615,"h":17615.5,"l":17537,"c":17546.5,"v":411.338}
{"ts":1667992020000,"o":17546.5,"h":17593,"l":17541.5,"c":17584.5,"v":294.472}
{"ts":1667992080000,"o":17584.5,"h":17599,"l":17561,"c":17573,"v":187.01}
{"ts":1667992140000,"o":17573,"h":17593.5,"l":17555,"c":17593.5,"v":111.932}
{"ts":1667992200000,"o":17593.5,"h":17640,"l":17589,"c":17626,"v":334.8}
{"ts":1667992260000,"o":17626,"h":17660.5,"l":17604,"c":17631,"v":354.21}
{"ts":1667992320000,"o":17631,"h":17662.5,"l":17618,"c":17662.5,"v":155.848}
{"ts":1667992380000,"o":17662.5,"h":17705.5,"l":17657.5,"c":17696.5,"v":433.33}
{"ts":1667992440000,"o":17696.5,"h":17730,"l":17691,"c":17724.5,"v":401.932}
{"ts":1667992500000,"o":17724.5,"h":17754.5,"l":17690,"c":17742.5,"v":308.794}
{"ts":1667992560000,"o":17742.5,"h":17759,"l":17719,"c":17725.5,"v":336.828}
{"ts":1667992620000,"o":17725.5,"h":17726,"l":17691.5,"c":17707.5,"v":139.795}
{"ts":1667992680000,"o":17707.5,"h":17724,"l":17702.5,"c":17714.5,"v":155.629}
{"ts":1667992740000,"o":17714.5,"h":17765,"l":17714.5,"c":17762.5,"v":285.395}
{"ts":1667992800000,"o":17762.5,"h":17852.5,"l":17758.5,"c":17836.5,"v":1311.217}
{"ts":1667992860000,"o":17836.5,"h":17857,"l":17810.5,"c":17856.5,"v":675.31}
{"ts":1667992920000,"o":17856.5,"h":17864,"l":17820,"c":17826,"v":332.715}
{"ts":1667992980000,"o":17826,"h":17826.5,"l":17775,"c":17786,"v":469.241}
{"ts":1667993040000,"o":17786,"h":17800,"l":17779,"c":17792.5,"v":236.922}
{"ts":1667993100000,"o":17792.5,"h":17818.5,"l":17782,"c":17788.5,"v":191.243}
{"ts":1667993160000,"o":17788.5,"h":17789,"l":17726,"c":17753,"v":479.595}
{"ts":1667993220000,"o":17753,"h":17768.5,"l":17741.5,"c":17751,"v":131.774}
{"ts":1667993280000,"o":17751,"h":17754.5,"l":17735.5,"c":17738.5,"v":175.33}
{"ts":1667993340000,"o":17738.5,"h":17745.5,"l":17730,"c":17745,"v":229.746}
{"ts":1667993400000,"o":17745,"h":17755,"l":17686,"c":17703,"v":259.108}
{"ts":1667993460000,"o":17703,"h":17735.5,"l":17689,"c":17699.5,"v":414.308}
{"ts":1667993520000,"o":17699.5,"h":17709.5,"l":17676,"c":17698.5,"v":396.775}
{"ts":1667993580000,"o":17698.5,"h":17740.5,"l":17698.5,"c":17714.5,"v":202.377}
{"ts":1667993640000,"o":17714.5,"h":17733.5,"l":17704,"c":17733.5,"v":87.24}
{"ts":1667993700000,"o":17733.5,"h":17738,"l":17674,"c":17679.5,"v":148.61}
{"ts":1667993760000,"o":17679.5,"h":17703.5,"l":17668,"c":17684,"v":160.806}
{"ts":1667993820000,"o":17684,"h":17695.5,"l":17670.5,"c":17684,"v":171.978}
{"ts":1667993880000,"o":17684,"h":17719.5,"l":17684,"c":17711.5,"v":146.132}
{"ts":1667993940000,"o":17711.5,"h":17725.5,"l":17659,"c":17663,"v":157.506}
{"ts":1667994000000,"o":17663,"h":17680.5,"l":17641.5,"c":17645.5,"v":333.086}
{"ts":1667994060000,"o":17645.5,"h":17654.5,"l":17619,"c":17626,"v":256.754}
{"ts":1667994120000,"o":17626,"h":17649.5,"l":17611,"c":17635.5,"v":270.58}
{"ts":1667994180000,"o":17635.5,"h":17663.5,"l":17635.5,"c":17659,"v":200.751}
{"ts":1667994240000,"o":17659,"h":17682.5,"l":17659,"c":17672,"v":107.328}
{"ts":1667994300000,"o":17672,"h":17672.5,"l":17655,"c":17665.5,"v":66.65}
{"ts":1667994360000,"o":17665.5,"h":17707,"l":17665.5,"c":17692.5,"v":130.436}
{"ts":1667994420000,"o":17692.5,"h":17705,"l":17663,"c":17665,"v":99.431}
{"ts":1667994480000,"o":17665,"h":17704,"l":17665,"c":17677.5,"v":121.348}
{"ts":1667994540000,"o":17677.5,"h":17700,"l":17677,"c":17687,"v":73.789}
{"ts":1667994600000,"o":17687,"h":17717,"l":17686.5,"c":17703,"v":107.747}
{"ts":1667994660000,"o":17703,"h":17730.5,"l":17702.5,"c":17721,"v":278.094}
{"ts":1667994720000,"o":17721,"h":17758.5,"l":17717,"c":17748,"v":229.701}
{"ts":1667994780000,"o":17748,"h":17779,"l":17748,"c":17779,"v":191.184}
{"ts":1667994840000,"o":17779,"h":17814.5,"l":17778.5,"c":17810.5,"v":422.583}
{"ts":1667994900000,"o":17810.5,"h":17815,"l":17774,"c":17814.5,"v":212.483}
{"ts":1667994960000,"o":17814.5,"h":17817.5,"l":17780,"c":17795,"v":153.056}
{"ts":1667995020000,"o":17795,"h":17795,"l":17756,"c":17762.5,"v":307.655}
{"ts":1667995080000,"o":17762.5,"h":17825,"l":17762,"c":17820.5,"v":222.01}
{"ts":1667995140000,"o":17820.5,"h":17849.5,"l":17792,"c":17805.5,"v":413.572}
{"ts":1667995200000,"o":17805.5,"h":17807.5,"l":17776,"c":17795,"v":268.948}
{"ts":1667995260000,"o":17795,"h":17801.5,"l":17778.5,"c":17801.5,"v":180.946}
{"ts":1667995320000,"o":17801.5,"h":17882,"l":17798.5,"c":17873.5,"v":573.913}
{"ts":1667995380000,"o":17873.5,"h":17924.5,"l":17865,"c":17910.5,"v":882.87}
{"ts":1667995440000,"o":17910.5,"h":17923.5,"l":17880,"c":17903,"v":365.977}
{"ts":1667995500000,"o":17903,"h":17928,"l":17878.5,"c":17881.5,"v":456.295}
{"ts":1667995560000,"o":17881.5,"h":17882,"l":17822.5,"c":17825,"v":240.987}
{"ts":1667995620000,"o":17825,"h":17853.5,"l":17785,"c":17810.5,"v":475.407}
{"ts":1667995680000,"o":17810.5,"h":17824.5,"l":17785,"c":17823.5,"v":235.887}
{"ts":1667995740000,"o":17823.5,"h":17889,"l":17812,"c":17885.5,"v":407.447}
{"ts":1667995800000,"o":17885.5,"h":17931.5,"l":17868.5,"c":17915,"v":985.19}
{"ts":1667995860000,"o":17915,"h":17915.5,"l":17892.5,"c":17899.5,"v":187.31}
{"ts":1667995920000,"o":17899.5,"h":17910,"l":17882,"c":17896.5,"v":244.583}
{"ts":1667995980000,"o":17896.5,"h":17965,"l":17888,"c":17959.5,"v":938.848}
{"ts":1667996040000,"o":17959.5,"h":17977,"l":17940,"c":17971.5,"v":388.534}
{"ts":1667996100000,"o":17971.5,"h":17972,"l":17926,"c":17933.5,"v":299.764}
{"ts":1667996160000,"o":17933.5,"h":17942,"l":17849.5,"c":17866.5,"v":617.4}
{"ts":1667996220000,"o":17866.5,"h":17872.5,"l":17826,"c":17828,"v":430.922}
{"ts":1667996280000,"o":17828,"h":17863,"l":17818.5,"c":17837.5,"v":392.47}
{"ts":1667996340000,"o":17837.5,"h":17854,"l":17836.5,"c":17841.5,"v":179.018}
{"ts":1667996400000,"o":17841.5,"h":17845.5,"l":17790,"c":17796.5,"v":394.857}
{"ts":1667996460000,"o":17796.5,"h":17825.5,"l":17780,"c":17783,"v":229.734}
{"ts":1667996520000,"o":17783,"h":17807,"l":17700,"c":17723.5,"v":1027.519}
{"ts":1667996580000,"o":17723.5,"h":17736,"l":17654,"c":17680.5,"v":970.445}
{"ts":1667996640000,"o":17680.5,"h":17726.5,"l":17670,"c":17676.5,"v":623.65}
{"ts":1667996700000,"o":17676.5,"h":17712,"l":17671,"c":17695.5,"v":292.322}
{"ts":1667996760000,"o":17695.5,"h":17713,"l":17680,"c":17687,"v":323.664}
{"ts":1667996820000,"o":17687,"h":17698.5,"l":17660.5,"c":17686,"v":297.365}
{"ts":1667996880000,"o":17686,"h":17694.5,"l":17645,"c":17653,"v":200.551}
{"ts":1667996940000,"o":17653,"h":17682.5,"l":17653,"c":17681.5,"v":202.661}
{"ts":1667997000000,"o":17681.5,"h":17723,"l":17675.5,"c":17718,"v":296.678}
{"ts":1667997060000,"o":17718,"h":17754,"l":17717.5,"c":17750.5,"v":274.638}
{"ts":1667997120000,"o":17750.5,"h":17772.5,"l":17738.5,"c":17746.5,"v":323.099}
{"ts":1667997180000,"o":17746.5,"h":17766,"l":17736.5,"c":17754,"v":218.929}
{"ts":1667997240000,"o":17754,"h":17787.5,"l":17741,"c":17765.5,"v":368.711}
{"ts":1667997300000,"o":17765.5,"h":17794,"l":17764,"c":17780,"v":203.294}
{"ts":1667997360000,"o":17780,"h":17795.5,"l":17758.5,"c":17758.5,"v":148.634}
{"ts":1667997420000,"o":17758.5,"h":17788,"l":17747.5,"c":17788,"v":177.504}
{"ts":1667997480000,"o":17788,"h":17815,"l":17783.5,"c":17814.5,"v":273.179}
{"ts":1667997540000,"o":17814.5,"h":17835.5,"l":17806.5,"c":17810,"v":376.379}
{"ts":1667997600000,"o":17810,"h":17841.5,"l":17810,"c":17823,"v":226.921}
{"ts":1667997660000,"o":17823,"h":17845,"l":17778.5,"c":17786.5,"v":314.653}
{"ts":1667997720000,"o":17786.5,"h":17789,"l":17756,"c":17789,"v":436.171}
{"ts":1667997780000,"o":17789,"h":17829,"l":17788.5,"c":17829,"v":212.235}
{"ts":1667997840000,"o":17829,"h":17840,"l":17806,"c":17810.5,"v":127.166}
{"ts":1667997900000,"o":17810.5,"h":17840,"l":17810.5,"c":17839.5,"v":79.118}
{"ts":1667997960000,"o":17839.5,"h":17864.5,"l":17825.5,"c":17854.5,"v":298.65}
{"ts":1667998020000,"o":17854.5,"h":17941,"l":17854,"c":17926,"v":695.556}
{"ts":1667998080000,"o":17926,"h":18048.5,"l":17780,"c":17784.5,"v":2970.555}
{"ts":1667998140000,"o":17784.5,"h":17823,"l":17677,"c":17692.5,"v":2191.923}
{"ts":1667998200000,"o":17692.5,"h":17734.5,"l":17651.5,"c":17691.5,"v":1842.051}
{"ts":1667998260000,"o":17691.5,"h":17714,"l":17605,"c":17707.5,"v":1506.763}
{"ts":1667998320000,"o":17707.5,"h":17745.5,"l":17682.5,"c":17682.5,"v":532.908}
{"ts":1667998380000,"o":17682.5,"h":17708,"l":17640,"c":17671,"v":560.751}
{"ts":1667998440000,"o":17671,"h":17683.5,"l":17643.5,"c":17644.5,"v":280.366}
{"ts":1667998500000,"o":17644.5,"h":17644.5,"l":17572.5,"c":17572.5,"v":945.916}
{"ts":1667998560000,"o":17572.5,"h":17590,"l":17401,"c":17424.5,"v":1930.722}
{"ts":1667998620000,"o":17424.5,"h":17521.5,"l":17405.5,"c":17507.5,"v":1235.93}
{"ts":1667998680000,"o":17507.5,"h":17556,"l":17491,"c":17494.5,"v":570.852}
{"ts":1667998740000,"o":17494.5,"h":17612,"l":17481,"c":17609.5,"v":582.286}
{"ts":1667998800000,"o":17609.5,"h":17669,"l":17600,"c":17669,"v":790.774}
{"ts":1667998860000,"o":17669,"h":17678,"l":17642.5,"c":17655.5,"v":532.044}
{"ts":1667998920000,"o":17655.5,"h":17669,"l":17623,"c":17662,"v":360.407}
{"ts":1667998980000,"o":17662,"h":17699,"l":17614,"c":17636,"v":543.415}
{"ts":1667999040000,"o":17636,"h":17645,"l":17585,"c":17585.5,"v":327.472}
{"ts":1667999100000,"o":17585.5,"h":17595.5,"l":17536,"c":17550,"v":605.676}
{"ts":1667999160000,"o":17550,"h":17550,"l":17475.5,"c":17481,"v":695.444}
{"ts":1667999220000,"o":17481,"h":17496,"l":17456,"c":17481,"v":401.719}
{"ts":1667999280000,"o":17481,"h":17481,"l":17410,"c":17416.5,"v":515.447}
{"ts":1667999340000,"o":17416.5,"h":17421.5,"l":17295,"c":17295.5,"v":1450.191}
{"ts":1667999400000,"o":17295.5,"h":17376,"l":17286,"c":17287,"v":1223.366}
{"ts":1667999460000,"o":17287,"h":17396.5,"l":17285,"c":17370,"v":708.014}
{"ts":1667999520000,"o":17370,"h":17453,"l":17369,"c":17427,"v":624.807}
{"ts":1667999580000,"o":17427,"h":17456,"l":17390.5,"c":17424,"v":431.454}
{"ts":1667999640000,"o":17424,"h":17527,"l":17401.5,"c":17427.5,"v":1400.123}
{"ts":1667999700000,"o":17427.5,"h":17475,"l":17376,"c":17397,"v":598.588}
{"ts":1667999760000,"o":17397,"h":17411.5,"l":17357.5,"c":17385,"v":580.115}
{"ts":1667999820000,"o":17385,"h":17452,"l":17380.5,"c":17452,"v":293.067}
{"ts":1667999880000,"o":17452,"h":17452,"l":17401,"c":17424.5,"v":180.89}
{"ts":1667999940000,"o":17424.5,"h":17471,"l":17400.5,"c":17470.5,"v":375.969}
{"ts":1668000000000,"o":17470.5,"h":17564,"l":17442.5,"c":17532.5,"v":918.079}
{"ts":1668000060000,"o":17532.5,"h":17545.5,"l":17455.5,"c":17492,"v":742.574}
{"ts":1668000120000,"o":17492,"h":17514,"l":17457,"c":17457.5,"v":203.991}
{"ts":1668000180000,"o":17457.5,"h":17493,"l":17457.5,"c":17474.5,"v":193.579}
{"ts":1668000240000,"o":17474.5,"h":17511,"l":17460,"c":17497.5,"v":201.747}
{"ts":1668000300000,"o":17497.5,"h":17530,"l":17491.5,"c":17507,"v":184.76}
{"ts":1668000360000,"o":17507,"h":17526,"l":17423,"c":17457,"v":385.155}
{"ts":1668000420000,"o":17457,"h":17486.5,"l":17443,"c":17466.5,"v":256.003}
{"ts":1668000480000,"o":17466.5,"h":17519,"l":17453.5,"c":17510.5,"v":239.114}
{"ts":1668000540000,"o":17510.5,"h":17510.5,"l":17480,"c":17480,"v":112.134}
{"ts":1668000600000,"o":17480,"h":17515.5,"l":17473.5,"c":17510.5,"v":118.464}
{"ts":1668000660000,"o":17510.5,"h":17572,"l":17505.5,"c":17566.5,"v":301.256}
{"ts":1668000720000,"o":17566.5,"h":17586,"l":17535.5,"c":17536,"v":482.193}
{"ts":1668000780000,"o":17536,"h":17561.5,"l":17520,"c":17523,"v":193.384}
{"ts":1668000840000,"o":17523,"h":17523.5,"l":17488.5,"c":17488.5,"v":219.73}
{"ts":1668000900000,"o":17488.5,"h":17525.5,"l":17485,"c":17511,"v":127.38}
{"ts":1668000960000,"o":17511,"h":17513.5,"l":17430,"c":17440,"v":310.891}
{"ts":1668001020000,"o":17440,"h":17440.5,"l":17391,"c":17423.5,"v":604.481}
{"ts":1668001080000,"o":17423.5,"h":17461,"l":17405,"c":17442,"v":297.474}
{"ts":1668001140000,"o":17442,"h":17442,"l":17391.5,"c":17426,"v":221.094}
{"ts":1668001200000,"o":17426,"h":17468.5,"l":17420.5,"c":17430.5,"v":171.084}
{"ts":1668001260000,"o":17430.5,"h":17464.5,"l":17408,"c":17459.5,"v":163.544}
{"ts":1668001320000,"o":17459.5,"h":17580,"l":17455,"c":17576.5,"v":451.904}
{"ts":1668001380000,"o":17576.5,"h":17643.5,"l":17562.5,"c":17627.5,"v":698.631}
{"ts":1668001440000,"o":17627.5,"h":17630,"l":17576.5,"c":17598.5,"v":268.124}
{"ts":1668001500000,"o":17598.5,"h":17634,"l":17591,"c":17594,"v":343.032}
{"ts":1668001560000,"o":17594,"h":17599,"l":17549,"c":17565.5,"v":290.985}
{"ts":1668001620000,"o":17565.5,"h":17608.5,"l":17565.5,"c":17608.5,"v":250.515}
{"ts":1668001680000,"o":17608.5,"h":17629,"l":17574.5,"c":17575,"v":192.781}
{"ts":1668001740000,"o":17575,"h":17625.5,"l":17574.5,"c":17603,"v":185.459}
{"ts":1668001800000,"o":17603,"h":17630,"l":17588,"c":17594,"v":130.038}
{"ts":1668001860000,"o":17594,"h":17594,"l":17555,"c":17561.5,"v":275.75}
{"ts":1668001920000,"o":17561.5,"h":17573.5,"l":17538,"c":17538,"v":177.167}
{"ts":1668001980000,"o":17538,"h":17570,"l":17533,"c":17569.5,"v":256.22}
{"ts":1668002040000,"o":17569.5,"h":17620,"l":17565,"c":17599.5,"v":240.823}
{"ts":1668002100000,"o":17599.5,"h":17628.5,"l":17599,"c":17628.5,"v":131.946}
{"ts":1668002160000,"o":17628.5,"h":17629,"l":17570,"c":17584.5,"v":145.632}
{"ts":1668002220000,"o":17584.5,"h":17599,"l":17554.5,"c":17555,"v":204.851}
{"ts":1668002280000,"o":17555,"h":17590,"l":17552.5,"c":17565.5,"v":109.054}
{"ts":1668002340000,"o":17565.5,"h":17576.5,"l":17544.5,"c":17576.5,"v":85.893}
{"ts":1668002400000,"o":17576.5,"h":17599,"l":17569,"c":17569,"v":125.55}
{"ts":1668002460000,"o":17569,"h":17639.5,"l":17544.5,"c":17624.5,"v":324.663}
{"ts":1668002520000,"o":17624.5,"h":17638,"l":17581,"c":17581.5,"v":166.312}
{"ts":1668002580000,"o":17581.5,"h":17592.5,"l":17557,"c":17557,"v":156.635}
{"ts":1668002640000,"o":17557,"h":17559.5,"l":17525.5,"c":17532.5,"v":260.158}
{"ts":1668002700000,"o":17532.5,"h":17555,"l":17526.5,"c":17552,"v":104.821}
{"ts":1668002760000,"o":17552,"h":17552,"l":17510.5,"c":17519,"v":130.115}
{"ts":1668002820000,"o":17519,"h":17611,"l":17513.5,"c":17607,"v":213.511}
{"ts":1668002880000,"o":17607,"h":17615,"l":17571,"c":17605.5,"v":193.961}
{"ts":1668002940000,"o":17605.5,"h":17629,"l":17593,"c":17597.5,"v":263.654}
{"ts":1668003000000,"o":17597.5,"h":17624,"l":17594,"c":17623.5,"v":104.936}
{"ts":1668003060000,"o":17623.5,"h":17662.5,"l":17614,"c":17630,"v":397.016}
{"ts":1668003120000,"o":17630,"h":17658,"l":17624,"c":17655,"v":155.97}
{"ts":1668003180000,"o":17655,"h":17655,"l":17611.5,"c":17613,"v":147.926}
{"ts":1668003240000,"o":17613,"h":17629.5,"l":17582,"c":17586,"v":141.18}
{"ts":1668003300000,"o":17586,"h":17601.5,"l":17528.5,"c":17529,"v":223.418}
{"ts":1668003360000,"o":17529,"h":17544.5,"l":17501,"c":17514,"v":315.287}
{"ts":1668003420000,"o":17514,"h":17529.5,"l":17497.5,"c":17519,"v":187.948}
{"ts":1668003480000,"o":17519,"h":17565,"l":17516,"c":17526,"v":168.407}
{"ts":1668003540000,"o":17526,"h":17554,"l":17520.5,"c":17524,"v":142.73}
{"ts":1668003600000,"o":17524,"h":17527.5,"l":17500,"c":17505.5,"v":192.867}
{"ts":1668003660000,"o":17505.5,"h":17548,"l":17480.5,"c":17526,"v":355.311}
{"ts":1668003720000,"o":17526,"h":17561,"l":17522.5,"c":17553,"v":168.429}
{"ts":1668003780000,"o":17553,"h":17583,"l":17553,"c":17567.5,"v":303.98}
{"ts":1668003840000,"o":17567.5,"h":17570,"l":17541,"c":17563.5,"v":138.368}
{"ts":1668003900000,"o":17563.5,"h":17578.5,"l":17546,"c":17546,"v":184.544}
{"ts":1668003960000,"o":17546,"h":17546.5,"l":17485,"c":17487.5,"v":450.513}
{"ts":1668004020000,"o":17487.5,"h":17500,"l":17432,"c":17433.5,"v":679.584}
{"ts":1668004080000,"o":17433.5,"h":17490.5,"l":17423.5,"c":17480,"v":506.553}
{"ts":1668004140000,"o":17480,"h":17500,"l":17454.5,"c":17485,"v":399.835}
{"ts":1668004200000,"o":17485,"h":17499,"l":17458.5,"c":17497,"v":397.344}
{"ts":1668004260000,"o":17497,"h":17497.5,"l":17450,"c":17450.5,"v":232.516}
{"ts":1668004320000,"o":17450.5,"h":17466,"l":17350.5,"c":17391.5,"v":998.181}
{"ts":1668004380000,"o":17391.5,"h":17416.5,"l":17362,"c":17405.5,"v":542.262}
{"ts":1668004440000,"o":17405.5,"h":17444,"l":17400,"c":17430.5,"v":402.256}
{"ts":1668004500000,"o":17430.5,"h":17500.5,"l":17419.5,"c":17495.5,"v":472.089}
{"ts":1668004560000,"o":17495.5,"h":17500,"l":17453.5,"c":17464,"v":296.79}
{"ts":1668004620000,"o":17464,"h":17475.5,"l":17383,"c":17398.5,"v":272.699}
{"ts":1668004680000,"o":17398.5,"h":17453.5,"l":17398,"c":17433.5,"v":188.833}
{"ts":1668004740000,"o":17433.5,"h":17463.5,"l":17426.5,"c":17456.5,"v":128.327}
{"ts":1668004800000,"o":17456.5,"h":17484,"l":17452,"c":17480.5,"v":192.86}
{"ts":1668004860000,"o":17480.5,"h":17536.5,"l":17480.5,"c":17521,"v":800.152}
{"ts":1668004920000,"o":17521,"h":17565,"l":17521,"c":17549,"v":438.76}
{"ts":1668004980000,"o":17549,"h":17589.5,"l":17539,"c":17582.5,"v":342.687}
{"ts":1668005040000,"o":17582.5,"h":17681,"l":17579.5,"c":17677.5,"v":935.045}
{"ts":1668005100000,"o":17677.5,"h":17770,"l":17632.5,"c":17766.5,"v":1156.946}
{"ts":1668005160000,"o":17766.5,"h":17810,"l":17723,"c":17742.5,"v":1368.869}
{"ts":1668005220000,"o":17742.5,"h":17765,"l":17697.5,"c":17746,"v":463.375}
{"ts":1668005280000,"o":17746,"h":17799,"l":17711.5,"c":17711.5,"v":447.583}
{"ts":1668005340000,"o":17711.5,"h":17739.5,"l":17683.5,"c":17701,"v":404.298}
{"ts":1668005400000,"o":17701,"h":17701,"l":17632.5,"c":17646.5,"v":567.371}
{"ts":1668005460000,"o":17646.5,"h":17657,"l":17585,"c":17616,"v":591.446}
{"ts":1668005520000,"o":17616,"h":17635.5,"l":17580,"c":17616.5,"v":304.616}
{"ts":1668005580000,"o":17616.5,"h":17652,"l":17609,"c":17636.5,"v":257.893}
{"ts":1668005640000,"o":17636.5,"h":17743,"l":17636,"c":17703,"v":889.343}
{"ts":1668005700000,"o":17703,"h":17729,"l":17664.5,"c":17666.5,"v":176.259}
{"ts":1668005760000,"o":17666.5,"h":17666.5,"l":17618,"c":17621.5,"v":241.22}
{"ts":1668005820000,"o":17621.5,"h":17642.5,"l":17573,"c":17636,"v":504.467}
{"ts":1668005880000,"o":17636,"h":17667.5,"l":17622,"c":17665.5,"v":151.832}
{"ts":1668005940000,"o":17665.5,"h":17665.5,"l":17631,"c":17634,"v":90.53}
{"ts":1668006000000,"o":17634,"h":17676.5,"l":17604,"c":17661,"v":291.462}
{"ts":1668006060000,"o":17661,"h":17687.5,"l":17640,"c":17655,"v":262.965}
{"ts":1668006120000,"o":17655,"h":17724.5,"l":17645.5,"c":17704.5,"v":310.652}
{"ts":1668006180000,"o":17704.5,"h":17758.5,"l":17703.5,"c":17735.5,"v":712.194}
{"ts":1668006240000,"o":17735.5,"h":17785.5,"l":17722,"c":17772.5,"v":411.803}
{"ts":1668006300000,"o":17772.5,"h":17825,"l":17706.5,"c":17707,"v":610.837}
{"ts":1668006360000,"o":17707,"h":17773.5,"l":17706.5,"c":17731,"v":322.408}
{"ts":1668006420000,"o":17731,"h":17741.5,"l":17694.5,"c":17731,"v":387.256}
{"ts":1668006480000,"o":17731,"h":17735,"l":17667.5,"c":17678,"v":206.871}
{"ts":1668006540000,"o":17678,"h":17733,"l":17668,"c":17719.5,"v":518.596}
{"ts":1668006600000,"o":17719.5,"h":17755.5,"l":17708,"c":17718,"v":199.832}
{"ts":1668006660000,"o":17718,"h":17745.5,"l":17689.5,"c":17694.5,"v":119.12}
{"ts":1668006720000,"o":17694.5,"h":17715,"l":17675.5,"c":17684,"v":128.874}
{"ts":1668006780000,"o":17684,"h":17734,"l":17673.5,"c":17709,"v":235.188}
{"ts":1668006840000,"o":17709,"h":17748,"l":17704,"c":17713,"v":329.329}
{"ts":1668006900000,"o":17713,"h":17754.5,"l":17697.5,"c":17754.5,"v":141.372}
{"ts":1668006960000,"o":17754.5,"h":17795.5,"l":17745.5,"c":17757.5,"v":382.038}
{"ts":1668007020000,"o":17757.5,"h":17761.5,"l":17680,"c":17688,"v":307.848}
{"ts":1668007080000,"o":17688,"h":17694,"l":17670,"c":17670,"v":296.793}
{"ts":1668007140000,"o":17670,"h":17694,"l":17643.5,"c":17684,"v":338.714}
{"ts":1668007200000,"o":17684,"h":17730,"l":17684,"c":17720.5,"v":165.012}
{"ts":1668007260000,"o":17720.5,"h":17730,"l":17670.5,"c":17698,"v":189.672}
{"ts":1668007320000,"o":17698,"h":17770.5,"l":17698,"c":17744,"v":335.455}
{"ts":1668007380000,"o":17744,"h":17756,"l":17720,"c":17734,"v":109.393}
{"ts":1668007440000,"o":17734,"h":17734.5,"l":17685,"c":17725,"v":162.233}
{"ts":1668007500000,"o":17725,"h":17729,"l":17665,"c":17669.5,"v":170.496}
{"ts":1668007560000,"o":17669.5,"h":17699,"l":17617.5,"c":17623.5,"v":233.7}
{"ts":1668007620000,"o":17623.5,"h":17664.5,"l":17613,"c":17621.5,"v":261.406}
{"ts":1668007680000,"o":17621.5,"h":17645,"l":17613.5,"c":17621.5,"v":114.311}
{"ts":1668007740000,"o":17621.5,"h":17645,"l":17618.5,"c":17627,"v":127.478}
{"ts":1668007800000,"o":17627,"h":17673,"l":17619,"c":17643.5,"v":217.257}
{"ts":1668007860000,"o":17643.5,"h":17684,"l":17637,"c":17660.5,"v":436.558}
{"ts":1668007920000,"o":17660.5,"h":17684,"l":17505,"c":17507.5,"v":894.215}
{"ts":1668007980000,"o":17507.5,"h":17565,"l":17380,"c":17444,"v":3054.12}
{"ts":1668008040000,"o":17444,"h":17493,"l":17383.5,"c":17438.5,"v":1803.919}
{"ts":1668008100000,"o":17438.5,"h":17552,"l":17375,"c":17380.5,"v":2079.29}
{"ts":1668008160000,"o":17380.5,"h":17388,"l":17010,"c":17070,"v":8161.557}
{"ts":1668008220000,"o":17070,"h":17114,"l":16950,"c":17070,"v":4373.623}
{"ts":1668008280000,"o":17070,"h":17336,"l":17068.5,"c":17217,"v":2454.94}
{"ts":1668008340000,"o":17217,"h":17340,"l":17200,"c":17258.5,"v":1304.537}
{"ts":1668008400000,"o":17258.5,"h":17320,"l":17115,"c":17203.5,"v":1129.22}
{"ts":1668008460000,"o":17203.5,"h":17219,"l":17103.5,"c":17134.5,"v":1080.539}
{"ts":1668008520000,"o":17134.5,"h":17215,"l":17100,"c":17101,"v":744.947}
{"ts":1668008580000,"o":17101,"h":17108.5,"l":16935.5,"c":16939,"v":2314.119}
{"ts":1668008640000,"o":16939,"h":17270,"l":16871.5,"c":17157.5,"v":3526.827}
{"ts":1668008700000,"o":17157.5,"h":17298,"l":17065.5,"c":17074,"v":1531.167}
{"ts":1668008760000,"o":17074,"h":17175.5,"l":17072,"c":17142.5,"v":1096.463}
{"ts":1668008820000,"o":17142.5,"h":17247.5,"l":17067,"c":17175,"v":1578.815}
{"ts":1668008880000,"o":17175,"h":17311.5,"l":17162.5,"c":17172.5,"v":1315.035}
{"ts":1668008940000,"o":17172.5,"h":17265,"l":17161,"c":17265,"v":454.63}
{"ts":1668009000000,"o":17265,"h":17313,"l":17190,"c":17268.5,"v":1321.915}
{"ts":1668009060000,"o":17268.5,"h":17318,"l":17258,"c":17282,"v":578.499}
{"ts":1668009120000,"o":17282,"h":17294,"l":17215,"c":17241.5,"v":367.242}
{"ts":1668009180000,"o":17241.5,"h":17288,"l":17188,"c":17234,"v":440.267}
{"ts":1668009240000,"o":17234,"h":17240,"l":17180,"c":17188.5,"v":492.295}
{"ts":1668009300000,"o":17188.5,"h":17195,"l":17097,"c":17119.5,"v":671.43}
{"ts":1668009360000,"o":17119.5,"h":17150,"l":17087,"c":17124,"v":369.188}
{"ts":1668009420000,"o":17124,"h":17134.5,"l":17000,"c":17009,"v":999.967}
{"ts":1668009480000,"o":17009,"h":17129.5,"l":17003.5,"c":17090.5,"v":748.609}
{"ts":1668009540000,"o":17090.5,"h":17154,"l":17082.5,"c":17103.5,"v":397.958}
{"ts":1668009600000,"o":17103.5,"h":17118.5,"l":17007.5,"c":17078,"v":574.097}
{"ts":1668009660000,"o":17078,"h":17220,"l":17072.5,"c":17176.5,"v":1036.445}
{"ts":1668009720000,"o":17176.5,"h":17241,"l":17152.5,"c":17218,"v":828.312}
{"ts":1668009780000,"o":17218,"h":17313.5,"l":17200,"c":17242.5,"v":901.18}
{"ts":1668009840000,"o":17242.5,"h":17255.5,"l":17200,"c":17221,"v":416.145}
{"ts":1668009900000,"o":17221,"h":17229.5,"l":17130,"c":17164.5,"v":717.544}
{"ts":1668009960000,"o":17164.5,"h":17186,"l":17101,"c":17172.5,"v":379.188}
{"ts":1668010020000,"o":17172.5,"h":17270,"l":17151,"c":17172,"v":642.451}
{"ts":1668010080000,"o":17172,"h":17201.5,"l":17152,"c":17195.5,"v":447.749}
{"ts":1668010140000,"o":17195.5,"h":17271.5,"l":17192.5,"c":17264,"v":434.453}
{"ts":1668010200000,"o":17264,"h":17283,"l":17176.5,"c":17177,"v":399.579}
{"ts":1668010260000,"o":17177,"h":17241.5,"l":17168,"c":17198,"v":696.783}
{"ts":1668010320000,"o":17198,"h":17249,"l":17198,"c":17207,"v":151.731}
{"ts":1668010380000,"o":17207,"h":17260,"l":17183,"c":17229.5,"v":188.754}
{"ts":1668010440000,"o":17229.5,"h":17259.5,"l":17180,"c":17189,"v":180.597}
{"ts":1668010500000,"o":17189,"h":17251.5,"l":17184,"c":17235,"v":168.437}
{"ts":1668010560000,"o":17235,"h":17268,"l":17190.5,"c":17199,"v":182.1}
{"ts":1668010620000,"o":17199,"h":17218.5,"l":17088.5,"c":17117.5,"v":603.903}
{"ts":1668010680000,"o":17117.5,"h":17157,"l":17083.5,"c":17104.5,"v":424.621}
{"ts":1668010740000,"o":17104.5,"h":17169.5,"l":17100,"c":17124.5,"v":271.837}
{"ts":1668010800000,"o":17124.5,"h":17164,"l":17110,"c":17158,"v":247.277}
{"ts":1668010860000,"o":17158,"h":17184,"l":17101.5,"c":17117,"v":222.456}
{"ts":1668010920000,"o":17117,"h":17117.5,"l":17090,"c":17095,"v":184.907}
{"ts":1668010980000,"o":17095,"h":17095.5,"l":17002,"c":17008,"v":633.053}
{"ts":1668011040000,"o":17008,"h":17036,"l":16968.5,"c":17023,"v":701.897}
{"ts":1668011100000,"o":17023,"h":17129.5,"l":17001,"c":17109,"v":627.142}
{"ts":1668011160000,"o":17109,"h":17109.5,"l":17041,"c":17054,"v":292.606}
{"ts":1668011220000,"o":17054,"h":17060,"l":16991,"c":17016,"v":376.607}
{"ts":1668011280000,"o":17016,"h":17022,"l":16840,"c":16840,"v":2056.383}
{"ts":1668011340000,"o":16840,"h":17085,"l":16830.5,"c":17060.5,"v":1569.904}
{"ts":1668011400000,"o":17060.5,"h":17090.5,"l":17000,"c":17051.5,"v":703.667}
{"ts":1668011460000,"o":17051.5,"h":17100,"l":17025,"c":17046.5,"v":415.496}
{"ts":1668011520000,"o":17046.5,"h":17108,"l":17005.5,"c":17096.5,"v":313.434}
{"ts":1668011580000,"o":17096.5,"h":17110.5,"l":17075.5,"c":17087.5,"v":249.602}
{"ts":1668011640000,"o":17087.5,"h":17112,"l":17041.5,"c":17063,"v":193.782}
{"ts":1668011700000,"o":17063,"h":17097,"l":17008,"c":17014,"v":326.819}
{"ts":1668011760000,"o":17014,"h":17037.5,"l":16969,"c":17033,"v":355.069}
{"ts":1668011820000,"o":17033,"h":17081.5,"l":16990,"c":17068,"v":290.714}
{"ts":1668011880000,"o":17068,"h":17157.5,"l":17051.5,"c":17141.5,"v":693.266}
{"ts":1668011940000,"o":17141.5,"h":17165,"l":17105,"c":17137.5,"v":266.29}
{"ts":1668012000000,"o":17137.5,"h":17200,"l":17114.5,"c":17200,"v":623.65}
{"ts":1668012060000,"o":17200,"h":17235.5,"l":17136,"c":17158.5,"v":547.809}
{"ts":1668012120000,"o":17158.5,"h":17209,"l":17156.5,"c":17158,"v":234.547}
{"ts":1668012180000,"o":17158,"h":17305,"l":17116,"c":17243.5,"v":1814.809}
{"ts":1668012240000,"o":17243.5,"h":17313,"l":17219,"c":17243,"v":836.882}
{"ts":1668012300000,"o":17243,"h":17257.5,"l":17181,"c":17248.5,"v":585.01}
{"ts":1668012360000,"o":17248.5,"h":17270,"l":17187.5,"c":17213,"v":286.272}
{"ts":1668012420000,"o":17213,"h":17249.5,"l":17206.5,"c":17212.5,"v":211.065}
{"ts":1668012480000,"o":17212.5,"h":17222,"l":17151.5,"c":17181.5,"v":406.806}
{"ts":1668012540000,"o":17181.5,"h":17184.5,"l":17140.5,"c":17147.5,"v":191.07}
{"ts":1668012600000,"o":17147.5,"h":17186.5,"l":17140,"c":17182,"v":192.012}
{"ts":1668012660000,"o":17182,"h":17216.5,"l":17148.5,"c":17148.5,"v":240.724}
{"ts":1668012720000,"o":17148.5,"h":17154.5,"l":17117,"c":17150.5,"v":460.702}
{"ts":1668012780000,"o":17150.5,"h":17194,"l":17150.5,"c":17161.5,"v":94.733}
{"ts":1668012840000,"o":17161.5,"h":17192.5,"l":17159.5,"c":17192.5,"v":81.746}
{"ts":1668012900000,"o":17192.5,"h":17212,"l":17170,"c":17170,"v":140.381}
{"ts":1668012960000,"o":17170,"h":17174,"l":17108.5,"c":17113.5,"v":328.336}
{"ts":1668013020000,"o":17113.5,"h":17137.5,"l":17068,"c":17081.5,"v":316.46}
{"ts":1668013080000,"o":17081.5,"h":17093,"l":17052.5,"c":17063.5,"v":196.835}
{"ts":1668013140000,"o":17063.5,"h":17100,"l":17063,"c":17075,"v":108.249}
{"ts":1668013200000,"o":17075,"h":17095,"l":17043.5,"c":17071.5,"v":168.983}
{"ts":1668013260000,"o":17071.5,"h":17071.5,"l":17023,"c":17041,"v":322.785}
{"ts":1668013320000,"o":17041,"h":17070,"l":17031.5,"c":17043.5,"v":201.783}
{"ts":1668013380000,"o":17043.5,"h":17101,"l":17033.5,"c":17079,"v":222.324}
{"ts":1668013440000,"o":17079,"h":17113,"l":17070,"c":17085.5,"v":197.114}
{"ts":1668013500000,"o":17085.5,"h":17129.5,"l":17085.5,"c":17106,"v":213.369}
{"ts":1668013560000,"o":17106,"h":17131.5,"l":17096.5,"c":17107.5,"v":122.097}
{"ts":1668013620000,"o":17107.5,"h":17128.5,"l":17084,"c":17098.5,"v":104.651}
{"ts":1668013680000,"o":17098.5,"h":17099,"l":17055,"c":17070,"v":200.225}
{"ts":1668013740000,"o":17070,"h":17106.5,"l":17055,"c":17100,"v":142.248}
{"ts":1668013800000,"o":17100,"h":17135.5,"l":17098.5,"c":17111,"v":81.412}
{"ts":1668013860000,"o":17111,"h":17111,"l":17076,"c":17086,"v":52.089}
{"ts":1668013920000,"o":17086,"h":17118,"l":17069,"c":17114,"v":206.497}
{"ts":1668013980000,"o":17114,"h":17136.5,"l":17100,"c":17129.5,"v":133.026}
{"ts":1668014040000,"o":17129.5,"h":17180.5,"l":17129.5,"c":17169.5,"v":278.668}
{"ts":1668014100000,"o":17169.5,"h":17204,"l":17158,"c":17178.5,"v":359.331}
{"ts":1668014160000,"o":17178.5,"h":17178.5,"l":17100.5,"c":17131.5,"v":264.527}
{"ts":1668014220000,"o":17131.5,"h":17155.5,"l":17122,"c":17124,"v":155.451}
{"ts":1668014280000,"o":17124,"h":17141.5,"l":17104.5,"c":17125.5,"v":90.33}
{"ts":1668014340000,"o":17125.5,"h":17133,"l":17072.5,"c":17079.5,"v":143.306}
{"ts":1668014400000,"o":17079.5,"h":17097.5,"l":17053,"c":17097.5,"v":171.83}
{"ts":1668014460000,"o":17097.5,"h":17100,"l":17055.5,"c":17068.5,"v":120.804}
{"ts":1668014520000,"o":17068.5,"h":17074.5,"l":17005,"c":17005.5,"v":317.235}
{"ts":1668014580000,"o":17005.5,"h":17018,"l":16937.5,"c":16955,"v":932.725}
{"ts":1668014640000,"o":16955,"h":16979.5,"l":16928.5,"c":16947,"v":537.186}
{"ts":1668014700000,"o":16947,"h":16976,"l":16940.5,"c":16969,"v":319.787}
{"ts":1668014760000,"o":16969,"h":16972.5,"l":16931.5,"c":16956.5,"v":417.811}
{"ts":1668014820000,"o":16956.5,"h":16966.5,"l":16900.5,"c":16940.5,"v":394.149}
{"ts":1668014880000,"o":16940.5,"h":16943,"l":16910,"c":16921.5,"v":155.812}
{"ts":1668014940000,"o":16921.5,"h":16945.5,"l":16874.5,"c":16912,"v":408.046}
{"ts":1668015000000,"o":16912,"h":16942.5,"l":16911.5,"c":16942.5,"v":175.5}
{"ts":1668015060000,"o":16942.5,"h":16977,"l":16942,"c":16969,"v":305.43}
{"ts":1668015120000,"o":16969,"h":17029.5,"l":16965,"c":17001,"v":323.653}
{"ts":1668015180000,"o":17001,"h":17011.5,"l":16970.5,"c":17011,"v":137.327}
{"ts":1668015240000,"o":17011,"h":17049.5,"l":16967,"c":17037,"v":190.877}
{"ts":1668015300000,"o":17037,"h":17039.5,"l":16991.5,"c":17001.5,"v":150.997}
{"ts":1668015360000,"o":17001.5,"h":17002.5,"l":16916.5,"c":16924.5,"v":236.502}
{"ts":1668015420000,"o":16924.5,"h":17049.5,"l":16742.5,"c":17048.5,"v":2856.506}
{"ts":1668015480000,"o":17048.5,"h":17082,"l":16967,"c":17009.5,"v":839.211}
{"ts":1668015540000,"o":17009.5,"h":17020,"l":16872.5,"c":16920,"v":736.308}
{"ts":1668015600000,"o":16920,"h":17000.5,"l":16913,"c":16966.5,"v":489.619}
{"ts":1668015660000,"o":16966.5,"h":16990.5,"l":16947.5,"c":16977,"v":168.227}
{"ts":1668015720000,"o":16977,"h":17031.5,"l":16971,"c":17030.5,"v":414.738}
{"ts":1668015780000,"o":17030.5,"h":17050,"l":17000,"c":17017,"v":319.2}
{"ts":1668015840000,"o":17017,"h":17045,"l":16999,"c":17009,"v":129.461}
{"ts":1668015900000,"o":17009,"h":17033,"l":16991,"c":17027,"v":133.012}
{"ts":1668015960000,"o":17027,"h":17050,"l":17003.5,"c":17028,"v":154.91}
{"ts":1668016020000,"o":17028,"h":17031.5,"l":16986,"c":17007.5,"v":164.55}
{"ts":1668016080000,"o":17007.5,"h":17039,"l":16994.5,"c":17039,"v":291.03}
{"ts":1668016140000,"o":17039,"h":17084,"l":17030,"c":17030.5,"v":457.287}
{"ts":1668016200000,"o":17030.5,"h":17066,"l":17024,"c":17066,"v":172.276}
{"ts":1668016260000,"o":17066,"h":17102,"l":17048,"c":17050.5,"v":406.823}
{"ts":1668016320000,"o":17050.5,"h":17086,"l":17049.5,"c":17076.5,"v":107.942}
{"ts":1668016380000,"o":17076.5,"h":17101,"l":17062.5,"c":17076.5,"v":127.87}
{"ts":1668016440000,"o":17076.5,"h":17090,"l":17059.5,"c":17076,"v":143.173}
{"ts":1668016500000,"o":17076,"h":17084,"l":17021,"c":17040.5,"v":158.458}
{"ts":1668016560000,"o":17040.5,"h":17053.5,"l":17034,"c":17035,"v":77.51}
{"ts":1668016620000,"o":17035,"h":17059,"l":17013.5,"c":17020.5,"v":158.004}
{"ts":1668016680000,"o":17020.5,"h":17031,"l":16969,"c":16977.5,"v":300.668}
{"ts":1668016740000,"o":16977.5,"h":16999,"l":16929,"c":16942.5,"v":521.007}
{"ts":1668016800000,"o":16942.5,"h":16950,"l":16895.5,"c":16916,"v":359.794}
{"ts":1668016860000,"o":16916,"h":16969.5,"l":16910,"c":16953,"v":257.612}
{"ts":1668016920000,"o":16953,"h":17013.5,"l":16953,"c":16977.5,"v":460.333}
{"ts":1668016980000,"o":16977.5,"h":16990,"l":16935,"c":16987.5,"v":136.856}
{"ts":1668017040000,"o":16987.5,"h":16987.5,"l":16875,"c":16892.5,"v":289.994}
{"ts":1668017100000,"o":16892.5,"h":16949,"l":16846,"c":16920.5,"v":518.409}
{"ts":1668017160000,"o":16920.5,"h":16947.5,"l":16884,"c":16937,"v":144.186}
{"ts":1668017220000,"o":16937,"h":16965,"l":16882,"c":16903,"v":351.489}
{"ts":1668017280000,"o":16903,"h":16929.5,"l":16820,"c":16848.5,"v":379.139}
{"ts":1668017340000,"o":16848.5,"h":16867,"l":16786,"c":16820.5,"v":499.158}
{"ts":1668017400000,"o":16820.5,"h":16852.5,"l":16770,"c":16781.5,"v":448.733}
{"ts":1668017460000,"o":16781.5,"h":16857.5,"l":16666.5,"c":16777,"v":2806.278}
{"ts":1668017520000,"o":16777,"h":16821,"l":16704,"c":16767.5,"v":682.304}
{"ts":1668017580000,"o":16767.5,"h":16837.5,"l":16762.5,"c":16818.5,"v":541.756}
{"ts":1668017640000,"o":16818.5,"h":16836.5,"l":16751,"c":16772.5,"v":350.92}
{"ts":1668017700000,"o":16772.5,"h":16797,"l":16750,"c":16767.5,"v":416.94}
{"ts":1668017760000,"o":16767.5,"h":16817.5,"l":16754,"c":16808,"v":190.933}
{"ts":1668017820000,"o":16808,"h":16808,"l":16675.5,"c":16697.5,"v":537.716}
{"ts":1668017880000,"o":16697.5,"h":16767,"l":16697,"c":16724,"v":299.973}
{"ts":1668017940000,"o":16724,"h":16819.5,"l":16724,"c":16797,"v":423.906}
{"ts":1668018000000,"o":16797,"h":16884,"l":16796.5,"c":16830,"v":756.143}
{"ts":1668018060000,"o":16830,"h":16860,"l":16824,"c":16832,"v":301.512}
{"ts":1668018120000,"o":16832,"h":16832.5,"l":16783,"c":16794,"v":226.67}
{"ts":1668018180000,"o":16794,"h":16794,"l":16700,"c":16700,"v":577.545}
{"ts":1668018240000,"o":16700,"h":16763.5,"l":16700,"c":16742.5,"v":296.259}
{"ts":1668018300000,"o":16742.5,"h":16862.5,"l":16734.5,"c":16849,"v":657.974}
{"ts":1668018360000,"o":16849,"h":16849,"l":16803.5,"c":16815.5,"v":301.606}
{"ts":1668018420000,"o":16815.5,"h":16823.5,"l":16792,"c":16810.5,"v":110.622}
{"ts":1668018480000,"o":16810.5,"h":16813,"l":16747.5,"c":16757,"v":168.77}
{"ts":1668018540000,"o":16757,"h":16757.5,"l":16686.5,"c":16709,"v":495.39}
{"ts":1668018600000,"o":16709,"h":16775.5,"l":16624,"c":16757,"v":1223.01}
{"ts":1668018660000,"o":16757,"h":16790,"l":16731.5,"c":16777,"v":651.45}
{"ts":1668018720000,"o":16777,"h":16784,"l":16727.5,"c":16752.5,"v":314.544}
{"ts":1668018780000,"o":16752.5,"h":16770,"l":16740,"c":16745.5,"v":159.613}
{"ts":1668018840000,"o":16745.5,"h":16749.5,"l":16669,"c":16690.5,"v":375.493}
{"ts":1668018900000,"o":16690.5,"h":16730,"l":16680.5,"c":16701.5,"v":243.565}
{"ts":1668018960000,"o":16701.5,"h":16701.5,"l":16600,"c":16609,"v":1125.081}
{"ts":1668019020000,"o":16609,"h":16631.5,"l":16556.5,"c":16581.5,"v":1068.053}
{"ts":1668019080000,"o":16581.5,"h":16613,"l":16566.5,"c":16568.5,"v":410.092}
{"ts":1668019140000,"o":16568.5,"h":16600,"l":16515,"c":16523,"v":1619.174}
{"ts":1668019200000,"o":16523,"h":16561,"l":16522.5,"c":16535,"v":332.389}
{"ts":1668019260000,"o":16535,"h":16620,"l":16500,"c":16568,"v":936.023}
{"ts":1668019320000,"o":16568,"h":16610,"l":16560,"c":16567,"v":359.714}
{"ts":1668019380000,"o":16567,"h":16567,"l":16500,"c":16536,"v":505.723}
{"ts":1668019440000,"o":16536,"h":16537,"l":16400,"c":16504.5,"v":1816.488}
{"ts":1668019500000,"o":16504.5,"h":16531,"l":16449,"c":16468.5,"v":540.406}
{"ts":1668019560000,"o":16468.5,"h":16509.5,"l":16430,"c":16502.5,"v":638.653}
{"ts":1668019620000,"o":16502.5,"h":16585,"l":16502.5,"c":16584,"v":734.813}
{"ts":1668019680000,"o":16584,"h":16680,"l":16579,"c":16637.5,"v":1984.053}
{"ts":1668019740000,"o":16637.5,"h":16759,"l":16600,"c":16702.5,"v":1161.324}
{"ts":1668019800000,"o":16702.5,"h":16720,"l":16681,"c":16687,"v":476.497}
{"ts":1668019860000,"o":16687,"h":16687,"l":16603.5,"c":16614,"v":573.659}
{"ts":1668019920000,"o":16614,"h":16656.5,"l":16613,"c":16649.5,"v":224.787}
{"ts":1668019980000,"o":16649.5,"h":16720,"l":16649.5,"c":16668,"v":437.378}
{"ts":1668020040000,"o":16668,"h":16682,"l":16615.5,"c":16631.5,"v":708.91}
{"ts":1668020100000,"o":16631.5,"h":16645.5,"l":16552,"c":16562.5,"v":551.236}
{"ts":1668020160000,"o":16562.5,"h":16589.5,"l":16554.5,"c":16585,"v":316.086}
{"ts":1668020220000,"o":16585,"h":16631.5,"l":16579,"c":16579,"v":333.308}
{"ts":1668020280000,"o":16579,"h":16602,"l":16562.5,"c":16580,"v":153.293}
{"ts":1668020340000,"o":16580,"h":16595,"l":16566,"c":16588.5,"v":122.983}
{"ts":1668020400000,"o":16588.5,"h":16627.5,"l":16582.5,"c":16617,"v":339.959}
{"ts":1668020460000,"o":16617,"h":16620,"l":16580,"c":16602.5,"v":381.145}
{"ts":1668020520000,"o":16602.5,"h":16682,"l":16601.5,"c":16681.5,"v":277.701}
{"ts":1668020580000,"o":16681.5,"h":16721,"l":16664,"c":16700,"v":534.61}
{"ts":1668020640000,"o":16700,"h":16842,"l":16678,"c":16798,"v":1248.068}
{"ts":1668020700000,"o":16798,"h":16801.5,"l":16756,"c":16779.5,"v":441.927}
{"ts":1668020760000,"o":16779.5,"h":16780,"l":16714.5,"c":16753,"v":354.732}
{"ts":1668020820000,"o":16753,"h":16769.5,"l":16743,"c":16750,"v":262.382}
{"ts":1668020880000,"o":16750,"h":16794.5,"l":16729.5,"c":16794.5,"v":203.742}
{"ts":1668020940000,"o":16794.5,"h":16794.5,"l":16677.5,"c":16708,"v":849.181}
{"ts":1668021000000,"o":16708,"h":16793.5,"l":16702.5,"c":16757,"v":592.11}
{"ts":1668021060000,"o":16757,"h":16789.5,"l":16715.5,"c":16715.5,"v":228.548}
{"ts":1668021120000,"o":16715.5,"h":16720,"l":16661.5,"c":16697,"v":306.817}
{"ts":1668021180000,"o":16697,"h":16703,"l":16672.5,"c":16675,"v":105.897}
{"ts":1668021240000,"o":16675,"h":16723,"l":16675,"c":16721,"v":175.959}
{"ts":1668021300000,"o":16721,"h":16751.5,"l":16687,"c":16695,"v":162.642}
{"ts":1668021360000,"o":16695,"h":16748.5,"l":16688.5,"c":16748.5,"v":176.809}
{"ts":1668021420000,"o":16748.5,"h":16874.5,"l":16742,"c":16829.5,"v":740.378}
{"ts":1668021480000,"o":16829.5,"h":16887,"l":16829,"c":16876,"v":522.003}
{"ts":1668021540000,"o":16876,"h":16891,"l":16842,"c":16862,"v":327.946}
{"ts":1668021600000,"o":16862,"h":16862,"l":16802,"c":16835,"v":205.14}
{"ts":1668021660000,"o":16835,"h":16858,"l":16823.5,"c":16830,"v":197.462}
{"ts":1668021720000,"o":16830,"h":16844.5,"l":16824,"c":16836,"v":55.536}
{"ts":1668021780000,"o":16836,"h":16966,"l":16831.5,"c":16941,"v":677.481}
{"ts":1668021840000,"o":16941,"h":17000,"l":16941,"c":16947.5,"v":1041.978}
{"ts":1668021900000,"o":16947.5,"h":16953,"l":16876,"c":16912.5,"v":406.411}
{"ts":1668021960000,"o":16912.5,"h":16931,"l":16886,"c":16931,"v":205.003}
{"ts":1668022020000,"o":16931,"h":16937.5,"l":16859,"c":16869,"v":327.23}
{"ts":1668022080000,"o":16869,"h":16905,"l":16867.5,"c":16892.5,"v":111.038}
{"ts":1668022140000,"o":16892.5,"h":16905,"l":16882.5,"c":16902.5,"v":132.993}
{"ts":1668022200000,"o":16902.5,"h":16910,"l":16861,"c":16862,"v":221.315}
{"ts":1668022260000,"o":16862,"h":16863,"l":16833,"c":16858,"v":357.411}
{"ts":1668022320000,"o":16858,"h":16862.5,"l":16822.5,"c":16833.5,"v":200.191}
{"ts":1668022380000,"o":16833.5,"h":16877.5,"l":16825.5,"c":16830.5,"v":207.917}
{"ts":1668022440000,"o":16830.5,"h":16849,"l":16826,"c":16837,"v":59.16}
{"ts":1668022500000,"o":16837,"h":16846.5,"l":16812.5,"c":16820.5,"v":213.091}
{"ts":1668022560000,"o":16820.5,"h":16835,"l":16816,"c":16833.5,"v":95.615}
{"ts":1668022620000,"o":16833.5,"h":16842,"l":16827,"c":16836.5,"v":58.442}
{"ts":1668022680000,"o":16836.5,"h":16896,"l":16836.5,"c":16885,"v":254.684}
{"ts":1668022740000,"o":16885,"h":16941.5,"l":16854,"c":16941,"v":279.395}
{"ts":1668022800000,"o":16941,"h":16941.5,"l":16888,"c":16928,"v":291.934}
{"ts":1668022860000,"o":16928,"h":16971,"l":16914.5,"c":16936.5,"v":269.009}
{"ts":1668022920000,"o":16936.5,"h":16967,"l":16936,"c":16951.5,"v":148.204}
{"ts":1668022980000,"o":16951.5,"h":16982.5,"l":16940,"c":16965,"v":219.892}
{"ts":1668023040000,"o":16965,"h":16980.5,"l":16914,"c":16917.5,"v":245.494}
{"ts":1668023100000,"o":16917.5,"h":16930.5,"l":16879.5,"c":16887,"v":228.151}
{"ts":1668023160000,"o":16887,"h":16905.5,"l":16861.5,"c":16861.5,"v":96.079}
{"ts":1668023220000,"o":16861.5,"h":16911.5,"l":16855.5,"c":16891.5,"v":187.775}
{"ts":1668023280000,"o":16891.5,"h":16912.5,"l":16852,"c":16852,"v":145.885}
{"ts":1668023340000,"o":16852,"h":16866.5,"l":16835.5,"c":16856,"v":162.229}
{"ts":1668023400000,"o":16856,"h":16856.5,"l":16809,"c":16816,"v":295.717}
{"ts":1668023460000,"o":16816,"h":16816.5,"l":16735.5,"c":16761,"v":803.486}
{"ts":1668023520000,"o":16761,"h":16766,"l":16740.5,"c":16743,"v":267.597}
{"ts":1668023580000,"o":16743,"h":16751.5,"l":16676.5,"c":16697.5,"v":707.82}
{"ts":1668023640000,"o":16697.5,"h":16743.5,"l":16697,"c":16711,"v":738.64}
{"ts":1668023700000,"o":16711,"h":16741.5,"l":16710.5,"c":16739.5,"v":122.405}
{"ts":1668023760000,"o":16739.5,"h":16750,"l":16719,"c":16750,"v":252.136}
{"ts":1668023820000,"o":16750,"h":16782,"l":16719.5,"c":16753,"v":656.459}
{"ts":1668023880000,"o":16753,"h":16799,"l":16747,"c":16760.5,"v":623.73}
{"ts":1668023940000,"o":16760.5,"h":16776.5,"l":16754,"c":16767.5,"v":42.82}
{"ts":1668024000000,"o":16767.5,"h":16793.5,"l":16755.5,"c":16793.5,"v":90.108}
{"ts":1668024060000,"o":16793.5,"h":16794,"l":16754.5,"c":16757,"v":123.52}
{"ts":1668024120000,"o":16757,"h":16757.5,"l":16705,"c":16725,"v":320.924}
{"ts":1668024180000,"o":16725,"h":16784.5,"l":16724.5,"c":16763.5,"v":214.857}
{"ts":1668024240000,"o":16763.5,"h":16790.5,"l":16762,"c":16790.5,"v":173.749}
{"ts":1668024300000,"o":16790.5,"h":16794.5,"l":16768,"c":16783.5,"v":136.302}
{"ts":1668024360000,"o":16783.5,"h":16792,"l":16732.5,"c":16733,"v":85.208}
{"ts":1668024420000,"o":16733,"h":16742.5,"l":16706,"c":16711,"v":143.277}
{"ts":1668024480000,"o":16711,"h":16756.5,"l":16694,"c":16746.5,"v":231.75}
{"ts":1668024540000,"o":16746.5,"h":16785,"l":16740.5,"c":16762,"v":100.248}
{"ts":1668024600000,"o":16762,"h":16782,"l":16759,"c":16770,"v":66.704}
{"ts":1668024660000,"o":16770,"h":16793,"l":16766.5,"c":16772.5,"v":73.436}
{"ts":1668024720000,"o":16772.5,"h":16788.5,"l":16762.5,"c":16763,"v":212.934}
{"ts":1668024780000,"o":16763,"h":16770.5,"l":16737,"c":16756.5,"v":77.482}
{"ts":1668024840000,"o":16756.5,"h":16760,"l":16713,"c":16722,"v":333.375}
{"ts":1668024900000,"o":16722,"h":16753.5,"l":16717.5,"c":16747,"v":164.902}
{"ts":1668024960000,"o":16747,"h":16786.5,"l":16746.5,"c":16773,"v":188.95}
{"ts":1668025020000,"o":16773,"h":16779.5,"l":16745,"c":16779.5,"v":127.385}
{"ts":1668025080000,"o":16779.5,"h":16787.5,"l":16768.5,"c":16782.5,"v":75.095}
{"ts":1668025140000,"o":16782.5,"h":16799,"l":16768,"c":16795.5,"v":123.013}
{"ts":1668025200000,"o":16795.5,"h":16815,"l":16778.5,"c":16815,"v":142.419}
{"ts":1668025260000,"o":16815,"h":16841.5,"l":16751.5,"c":16752,"v":291.317}
{"ts":1668025320000,"o":16752,"h":16770.5,"l":16720,"c":16770,"v":192.845}
{"ts":1668025380000,"o":16770,"h":16777,"l":16715,"c":16730,"v":99.164}
{"ts":1668025440000,"o":16730,"h":16730.5,"l":16630.5,"c":16654,"v":631.618}
{"ts":1668025500000,"o":16654,"h":16692.5,"l":16653.5,"c":16672,"v":283.118}
{"ts":1668025560000,"o":16672,"h":16720,"l":16663,"c":16676.5,"v":243.716}
{"ts":1668025620000,"o":16676.5,"h":16729.5,"l":16673,"c":16717,"v":180.699}
{"ts":1668025680000,"o":16717,"h":16736,"l":16708,"c":16735.5,"v":82.743}
{"ts":1668025740000,"o":16735.5,"h":16754,"l":16725,"c":16725,"v":109.816}
{"ts":1668025800000,"o":16725,"h":16728,"l":16707,"c":16712,"v":101.828}
{"ts":1668025860000,"o":16712,"h":16712,"l":16695,"c":16703.5,"v":72.472}
{"ts":1668025920000,"o":16703.5,"h":16714.5,"l":16697.5,"c":16710,"v":43.576}
{"ts":1668025980000,"o":16710,"h":16830,"l":16710,"c":16810.5,"v":421.608}
{"ts":1668026040000,"o":16810.5,"h":16857,"l":16800.5,"c":16845.5,"v":311.159}
{"ts":1668026100000,"o":16845.5,"h":16892,"l":16834,"c":16877,"v":300.931}
{"ts":1668026160000,"o":16877,"h":16877,"l":16833.5,"c":16842,"v":84.687}
{"ts":1668026220000,"o":16842,"h":16845,"l":16764.5,"c":16765,"v":300.677}
{"ts":1668026280000,"o":16765,"h":16808,"l":16764.5,"c":16780.5,"v":171.586}
{"ts":1668026340000,"o":16780.5,"h":16798,"l":16776.5,"c":16780,"v":97.678}
{"ts":1668026400000,"o":16780,"h":16780,"l":16594,"c":16635,"v":1829.833}
{"ts":1668026460000,"o":16635,"h":16691.5,"l":16456,"c":16509,"v":1159.278}
{"ts":1668026520000,"o":16509,"h":16561,"l":16467.5,"c":16500,"v":615.608}
{"ts":1668026580000,"o":16500,"h":16502,"l":16251,"c":16323.5,"v":3038.822}
{"ts":1668026640000,"o":16323.5,"h":16355.5,"l":16280.5,"c":16285.5,"v":1039.101}
{"ts":1668026700000,"o":16285.5,"h":16427,"l":16069,"c":16426.5,"v":3999.73}
{"ts":1668026760000,"o":16426.5,"h":16444,"l":16318,"c":16388,"v":1406.139}
{"ts":1668026820000,"o":16388,"h":16395.5,"l":16316.5,"c":16326,"v":931.503}
{"ts":1668026880000,"o":16326,"h":16335,"l":16113,"c":16262,"v":2853.024}
{"ts":1668026940000,"o":16262,"h":16277,"l":16100,"c":16157,"v":1314.598}
{"ts":1668027000000,"o":16157,"h":16257.5,"l":16057.5,"c":16235.5,"v":1525.857}
{"ts":1668027060000,"o":16235.5,"h":16250,"l":16141.5,"c":16158,"v":1414.329}
{"ts":1668027120000,"o":16158,"h":16218,"l":16056,"c":16169.5,"v":1359.357}
{"ts":1668027180000,"o":16169.5,"h":16265,"l":16158,"c":16207.5,"v":883.205}
{"ts":1668027240000,"o":16207.5,"h":16294,"l":16200.5,"c":16290.5,"v":379.439}
{"ts":1668027300000,"o":16290.5,"h":16310,"l":16209,"c":16264.5,"v":804.699}
{"ts":1668027360000,"o":16264.5,"h":16286.5,"l":16237.5,"c":16243,"v":421.939}
{"ts":1668027420000,"o":16243,"h":16284,"l":16221,"c":16257,"v":263.763}
{"ts":1668027480000,"o":16257,"h":16359,"l":16256.5,"c":16271.5,"v":826.194}
{"ts":1668027540000,"o":16271.5,"h":16279.5,"l":16192,"c":16218.5,"v":523.291}
{"ts":1668027600000,"o":16218.5,"h":16231.5,"l":16177.5,"c":16205.5,"v":389.66}
{"ts":1668027660000,"o":16205.5,"h":16213.5,"l":16083,"c":16114,"v":665.395}
{"ts":1668027720000,"o":16114,"h":16172,"l":16016.5,"c":16160,"v":1671.989}
{"ts":1668027780000,"o":16160,"h":16168,"l":16034,"c":16067,"v":771.226}
{"ts":1668027840000,"o":16067,"h":16097,"l":16000,"c":16005.5,"v":1037.868}
{"ts":1668027900000,"o":16005.5,"h":16059.5,"l":15972.5,"c":15999.5,"v":910.844}
{"ts":1668027960000,"o":15999.5,"h":16117.5,"l":15989,"c":16105.5,"v":1136.351}
{"ts":1668028020000,"o":16105.5,"h":16135,"l":16062.5,"c":16070,"v":413.898}
{"ts":1668028080000,"o":16070,"h":16098.5,"l":16050,"c":16087,"v":245.361}
{"ts":1668028140000,"o":16087,"h":16125.5,"l":16084.5,"c":16111,"v":346.005}
{"ts":1668028200000,"o":16111,"h":16186.5,"l":16092.5,"c":16126,"v":508.964}
{"ts":1668028260000,"o":16126,"h":16132,"l":16072,"c":16089.5,"v":278.306}
{"ts":1668028320000,"o":16089.5,"h":16127.5,"l":16070,"c":16124,"v":328.802}
{"ts":1668028380000,"o":16124,"h":16240,"l":16117.5,"c":16195.5,"v":809.195}
{"ts":1668028440000,"o":16195.5,"h":16203,"l":16141.5,"c":16180.5,"v":325.15}
{"ts":1668028500000,"o":16180.5,"h":16197,"l":16071.5,"c":16086,"v":826.44}
{"ts":1668028560000,"o":16086,"h":16093,"l":16000,"c":16029,"v":726.371}
{"ts":1668028620000,"o":16029,"h":16070.5,"l":15950,"c":16006,"v":1034.512}
{"ts":1668028680000,"o":16006,"h":16033,"l":15986,"c":16020,"v":386.48}
{"ts":1668028740000,"o":16020,"h":16073.5,"l":15996.5,"c":16041,"v":501.391}
{"ts":1668028800000,"o":16041,"h":16065.5,"l":16020,"c":16020,"v":216.198}
{"ts":1668028860000,"o":16020,"h":16061.5,"l":15969.5,"c":16005,"v":746.645}
{"ts":1668028920000,"o":16005,"h":16021,"l":15964.5,"c":15970.5,"v":460.445}
{"ts":1668028980000,"o":15970.5,"h":16022,"l":15970,"c":15987,"v":505.273}
{"ts":1668029040000,"o":15987,"h":16043,"l":15957,"c":15989.5,"v":960.732}
{"ts":1668029100000,"o":15989.5,"h":16016.5,"l":15980,"c":15980.5,"v":304.847}
{"ts":1668029160000,"o":15980.5,"h":15983.5,"l":15957,"c":15965.5,"v":383.38}
{"ts":1668029220000,"o":15965.5,"h":15970,"l":15850,"c":15877.5,"v":2588.085}
{"ts":1668029280000,"o":15877.5,"h":15887,"l":15777,"c":15828,"v":1968.412}
{"ts":1668029340000,"o":15828,"h":15867,"l":15759.5,"c":15865,"v":1558.242}
{"ts":1668029400000,"o":15865,"h":16000,"l":15858.5,"c":15924,"v":1534.306}
{"ts":1668029460000,"o":15924,"h":15975,"l":15915.5,"c":15922.5,"v":409.354}
{"ts":1668029520000,"o":15922.5,"h":15980,"l":15912,"c":15954.5,"v":387.781}
{"ts":1668029580000,"o":15954.5,"h":16039,"l":15871.5,"c":16026,"v":1057.441}
{"ts":1668029640000,"o":16026,"h":16174,"l":16000.5,"c":16172.5,"v":1245.382}
{"ts":1668029700000,"o":16172.5,"h":16205.5,"l":16047,"c":16101,"v":923.028}
{"ts":1668029760000,"o":16101,"h":16113,"l":16025,"c":16025,"v":396.474}
{"ts":1668029820000,"o":16025,"h":16100,"l":15962.5,"c":16050.5,"v":667.878}
{"ts":1668029880000,"o":16050.5,"h":16085,"l":15955.5,"c":15975,"v":774.353}
{"ts":1668029940000,"o":15975,"h":16072.5,"l":15970,"c":16017,"v":527.272}
{"ts":1668030000000,"o":16017,"h":16048,"l":15965,"c":16005,"v":258.258}
{"ts":1668030060000,"o":16005,"h":16014,"l":15850,"c":15888.5,"v":1052.311}
{"ts":1668030120000,"o":15888.5,"h":15900,"l":15700,"c":15724.5,"v":2260.42}
{"ts":1668030180000,"o":15724.5,"h":15817.5,"l":15663,"c":15780,"v":1589.596}
{"ts":1668030240000,"o":15780,"h":15800,"l":15733.5,"c":15763.5,"v":417.874}
{"ts":1668030300000,"o":15763.5,"h":15873.5,"l":15760.5,"c":15805,"v":1159.671}
{"ts":1668030360000,"o":15805,"h":15820,"l":15770,"c":15778,"v":627.478}
{"ts":1668030420000,"o":15778,"h":15865,"l":15778,"c":15858.5,"v":376.946}
{"ts":1668030480000,"o":15858.5,"h":15939.5,"l":15844,"c":15939.5,"v":573.149}
{"ts":1668030540000,"o":15939.5,"h":15988,"l":15872.5,"c":15875.5,"v":891.257}
{"ts":1668030600000,"o":15875.5,"h":15925,"l":15846.5,"c":15887,"v":408.246}
{"ts":1668030660000,"o":15887,"h":15925,"l":15764,"c":15786.5,"v":816.492}
{"ts":1668030720000,"o":15786.5,"h":15801,"l":15622.5,"c":15684.5,"v":2035.456}
{"ts":1668030780000,"o":15684.5,"h":15765,"l":15567.5,"c":15593,"v":1369.647}
{"ts":1668030840000,"o":15593,"h":15769,"l":15560,"c":15719.5,"v":1643.124}
{"ts":1668030900000,"o":15719.5,"h":15735,"l":15680,"c":15687,"v":430.81}
{"ts":1668030960000,"o":15687,"h":15759,"l":15657,"c":15750.5,"v":613.521}
{"ts":1668031020000,"o":15750.5,"h":15785,"l":15652.5,"c":15709.5,"v":714.837}
{"ts":1668031080000,"o":15709.5,"h":15757.5,"l":15704,"c":15738,"v":428.481}
{"ts":1668031140000,"o":15738,"h":15743,"l":15680,"c":15699.5,"v":452.858}
{"ts":1668031200000,"o":15699.5,"h":15709.5,"l":15639,"c":15652.5,"v":374.435}
{"ts":1668031260000,"o":15652.5,"h":15768,"l":15652,"c":15767.5,"v":454.179}
{"ts":1668031320000,"o":15767.5,"h":15783,"l":15725,"c":15758.5,"v":436.767}
{"ts":1668031380000,"o":15758.5,"h":15831,"l":15757,"c":15797,"v":569.801}
{"ts":1668031440000,"o":15797,"h":15811.5,"l":15776.5,"c":15802.5,"v":293.228}
{"ts":1668031500000,"o":15802.5,"h":15811,"l":15703,"c":15726,"v":380.592}
{"ts":1668031560000,"o":15726,"h":15738.5,"l":15549.5,"c":15609,"v":1151.692}
{"ts":1668031620000,"o":15609,"h":15675,"l":15500,"c":15524,"v":1435.127}
{"ts":1668031680000,"o":15524,"h":15640,"l":15460.5,"c":15594,"v":1339.847}
{"ts":1668031740000,"o":15594,"h":15638.5,"l":15536,"c":15570,"v":768.903}
{"ts":1668031800000,"o":15570,"h":15628.5,"l":15567,"c":15608,"v":284.069}
{"ts":1668031860000,"o":15608,"h":15700,"l":15604.5,"c":15653,"v":922.389}
{"ts":1668031920000,"o":15653,"h":15740,"l":15612.5,"c":15728.5,"v":786.838}
{"ts":1668031980000,"o":15728.5,"h":15773,"l":15700.5,"c":15706.5,"v":529.353}
{"ts":1668032040000,"o":15706.5,"h":15731.5,"l":15607.5,"c":15713.5,"v":609.724}
{"ts":1668032100000,"o":15713.5,"h":15765.5,"l":15682.5,"c":15716,"v":463.207}
{"ts":1668032160000,"o":15716,"h":15807.5,"l":15707.5,"c":15795,"v":513.189}
{"ts":1668032220000,"o":15795,"h":15796,"l":15721,"c":15765,"v":297.394}
{"ts":1668032280000,"o":15765,"h":15770,"l":15715,"c":15746,"v":318.5}
{"ts":1668032340000,"o":15746,"h":15768,"l":15731,"c":15742.5,"v":166.051}
{"ts":1668032400000,"o":15742.5,"h":15864,"l":15742,"c":15817,"v":683.685}
{"ts":1668032460000,"o":15817,"h":15917,"l":15815.5,"c":15873,"v":890.968}
{"ts":1668032520000,"o":15873,"h":15950,"l":15823.5,"c":15949.5,"v":733.323}
{"ts":1668032580000,"o":15949.5,"h":15979,"l":15906,"c":15937.5,"v":656.124}
{"ts":1668032640000,"o":15937.5,"h":15939,"l":15863,"c":15880,"v":422.845}
{"ts":1668032700000,"o":15880,"h":16047,"l":15876,"c":16021.5,"v":526.578}
{"ts":1668032760000,"o":16021.5,"h":16046,"l":15971,"c":15979,"v":457.991}
{"ts":1668032820000,"o":15979,"h":15992,"l":15920,"c":15938.5,"v":315.865}
{"ts":1668032880000,"o":15938.5,"h":15959.5,"l":15898.5,"c":15907.5,"v":276.449}
{"ts":1668032940000,"o":15907.5,"h":15923,"l":15896,"c":15910.5,"v":159.03}
{"ts":1668033000000,"o":15910.5,"h":15970,"l":15880.5,"c":15890.5,"v":259.424}
{"ts":1668033060000,"o":15890.5,"h":15898.5,"l":15832.5,"c":15842.5,"v":339.267}
{"ts":1668033120000,"o":15842.5,"h":15889,"l":15820,"c":15879,"v":217.925}
{"ts":1668033180000,"o":15879,"h":15900,"l":15850,"c":15853,"v":153.802}
{"ts":1668033240000,"o":15853,"h":15866,"l":15808,"c":15861,"v":216.848}
{"ts":1668033300000,"o":15861,"h":15861.5,"l":15824.5,"c":15825.5,"v":109.122}
{"ts":1668033360000,"o":15825.5,"h":15860,"l":15825,"c":15859.5,"v":98.152}
{"ts":1668033420000,"o":15859.5,"h":15900,"l":15859.5,"c":15895,"v":215.87}
{"ts":1668033480000,"o":15895,"h":15900,"l":15881.5,"c":15888.5,"v":100.541}
{"ts":1668033540000,"o":15888.5,"h":15921.5,"l":15864,"c":15868,"v":135.062}
{"ts":1668033600000,"o":15868,"h":15868,"l":15840.5,"c":15854,"v":131.64}
{"ts":1668033660000,"o":15854,"h":15916.5,"l":15850.5,"c":15896,"v":142.018}
{"ts":1668033720000,"o":15896,"h":16064.5,"l":15895.5,"c":15946,"v":2017.492}
{"ts":1668033780000,"o":15946,"h":16100.5,"l":15945.5,"c":15986.5,"v":2235.463}
{"ts":1668033840000,"o":15986.5,"h":15987,"l":15933,"c":15933.5,"v":297.549}
{"ts":1668033900000,"o":15933.5,"h":15951.5,"l":15933.5,"c":15948,"v":317.941}
{"ts":1668033960000,"o":15948,"h":15956.5,"l":15920.5,"c":15921,"v":290.225}
{"ts":1668034020000,"o":15921,"h":15925.5,"l":15877.5,"c":15890.5,"v":371.004}
{"ts":1668034080000,"o":15890.5,"h":15912,"l":15890.5,"c":15910,"v":196.958}
{"ts":1668034140000,"o":15910,"h":15910,"l":15860,"c":15879.5,"v":218.47}
{"ts":1668034200000,"o":15879.5,"h":15914.5,"l":15879.5,"c":15891.5,"v":246.289}
{"ts":1668034260000,"o":15891.5,"h":15892,"l":15874.5,"c":15874.5,"v":62.039}
{"ts":1668034320000,"o":15874.5,"h":15901,"l":15862.5,"c":15901,"v":289.618}
{"ts":1668034380000,"o":15901,"h":15938,"l":15900.5,"c":15926,"v":222.346}
{"ts":1668034440000,"o":15926,"h":15926.5,"l":15901,"c":15907,"v":46.527}
{"ts":1668034500000,"o":15907,"h":15931,"l":15907,"c":15931,"v":60.53}
{"ts":1668034560000,"o":15931,"h":15931,"l":15925.5,"c":15926,"v":44.035}
{"ts":1668034620000,"o":15926,"h":15926,"l":15894,"c":15894.5,"v":223.636}
{"ts":1668034680000,"o":15894.5,"h":15894.5,"l":15822,"c":15822,"v":444.231}
{"ts":1668034740000,"o":15822,"h":15848.5,"l":15819,"c":15837,"v":206.252}
{"ts":1668034800000,"o":15837,"h":15840.5,"l":15788,"c":15800,"v":742.548}
{"ts":1668034860000,"o":15800,"h":15811.5,"l":15760,"c":15769.5,"v":680.011}
{"ts":1668034920000,"o":15769.5,"h":15784,"l":15762,"c":15773,"v":310.213}
{"ts":1668034980000,"o":15773,"h":15810.5,"l":15716.5,"c":15716.5,"v":623.66}
{"ts":1668035040000,"o":15716.5,"h":15739,"l":15541,"c":15635.5,"v":2402.65}
{"ts":1668035100000,"o":15635.5,"h":15656.5,"l":15567,"c":15597,"v":1220.29}
{"ts":1668035160000,"o":15597,"h":15602,"l":15541.5,"c":15568.5,"v":645.169}
{"ts":1668035220000,"o":15568.5,"h":15616.5,"l":15538,"c":15595.5,"v":917.108}
{"ts":1668035280000,"o":15595.5,"h":15737.5,"l":15593,"c":15718.5,"v":1434.114}
{"ts":1668035340000,"o":15718.5,"h":15975.5,"l":15691.5,"c":15899,"v":1848.583}
{"ts":1668035400000,"o":15899,"h":15912.5,"l":15823,"c":15878.5,"v":728.771}
{"ts":1668035460000,"o":15878.5,"h":15882.5,"l":15802.5,"c":15807.5,"v":580.112}
{"ts":1668035520000,"o":15807.5,"h":15841.5,"l":15701.5,"c":15716.5,"v":1026.282}
{"ts":1668035580000,"o":15716.5,"h":15814.5,"l":15716,"c":15757.5,"v":693.129}
{"ts":1668035640000,"o":15757.5,"h":15791.5,"l":15718.5,"c":15745,"v":413.861}
{"ts":1668035700000,"o":15745,"h":15770.5,"l":15665,"c":15724,"v":605.499}
{"ts":1668035760000,"o":15724,"h":15750,"l":15690.5,"c":15699.5,"v":363.07}
{"ts":1668035820000,"o":15699.5,"h":15739.5,"l":15692,"c":15700.5,"v":482.66}
{"ts":1668035880000,"o":15700.5,"h":15723,"l":15634.5,"c":15653,"v":487.443}
{"ts":1668035940000,"o":15653,"h":15710.5,"l":15648.5,"c":15678.5,"v":403.779}
{"ts":1668036000000,"o":15678.5,"h":15750,"l":15669.5,"c":15749,"v":300.093}
{"ts":1668036060000,"o":15749,"h":15758,"l":15634,"c":15661,"v":627.56}
{"ts":1668036120000,"o":15661,"h":15722.5,"l":15650,"c":15664,"v":327.46}
{"ts":1668036180000,"o":15664,"h":15679,"l":15630,"c":15636.5,"v":187.682}
{"ts":1668036240000,"o":15636.5,"h":15653.5,"l":15592,"c":15650.5,"v":394.011}
{"ts":1668036300000,"o":15650.5,"h":15673.5,"l":15637.5,"c":15652,"v":134.633}
{"ts":1668036360000,"o":15652,"h":15665.5,"l":15615,"c":15636,"v":123.038}
{"ts":1668036420000,"o":15636,"h":15666,"l":15603.5,"c":15629.5,"v":265.045}
{"ts":1668036480000,"o":15629.5,"h":15629.5,"l":15588,"c":15627.5,"v":192.253}
{"ts":1668036540000,"o":15627.5,"h":15685,"l":15609.5,"c":15668.5,"v":317.379}
{"ts":1668036600000,"o":15668.5,"h":15692.5,"l":15649.5,"c":15686,"v":221.896}
{"ts":1668036660000,"o":15686,"h":15695.5,"l":15653.5,"c":15661,"v":168.448}
{"ts":1668036720000,"o":15661,"h":15668.5,"l":15611,"c":15667.5,"v":173.29}
{"ts":1668036780000,"o":15667.5,"h":15670,"l":15632,"c":15646.5,"v":82.126}
{"ts":1668036840000,"o":15646.5,"h":15679,"l":15644,"c":15644.5,"v":203.046}
{"ts":1668036900000,"o":15644.5,"h":15652.5,"l":15625,"c":15637,"v":96.266}
{"ts":1668036960000,"o":15637,"h":15642.5,"l":15603.5,"c":15610.5,"v":117.447}
{"ts":1668037020000,"o":15610.5,"h":15632.5,"l":15597.5,"c":15608,"v":203.833}
{"ts":1668037080000,"o":15608,"h":15710.5,"l":15604,"c":15679,"v":454.789}
{"ts":1668037140000,"o":15679,"h":15741.5,"l":15679,"c":15704,"v":342.465}
{"ts":1668037200000,"o":15704,"h":15717.5,"l":15688,"c":15709,"v":123.049}
{"ts":1668037260000,"o":15709,"h":15766.5,"l":15703,"c":15754,"v":333.166}
{"ts":1668037320000,"o":15754,"h":15796,"l":15706,"c":15716,"v":333.673}
{"ts":1668037380000,"o":15716,"h":15789,"l":15711.5,"c":15784,"v":183.483}
{"ts":1668037440000,"o":15784,"h":15794.5,"l":15769,"c":15775,"v":129.067}
{"ts":1668037500000,"o":15775,"h":15819,"l":15745.5,"c":15811,"v":216.401}
{"ts":1668037560000,"o":15811,"h":15885,"l":15805,"c":15815,"v":630.479}
{"ts":1668037620000,"o":15815,"h":15819.5,"l":15750.5,"c":15765.5,"v":309.491}
{"ts":1668037680000,"o":15765.5,"h":15812,"l":15748,"c":15812,"v":347.719}
{"ts":1668037740000,"o":15812,"h":15864,"l":15806,"c":15826,"v":216.503}
{"ts":1668037800000,"o":15826,"h":15897.5,"l":15823.5,"c":15840.5,"v":236.909}
{"ts":1668037860000,"o":15840.5,"h":15878,"l":15813,"c":15827,"v":196.765}
{"ts":1668037920000,"o":15827,"h":15862.5,"l":15820,"c":15840,"v":93.539}
{"ts":1668037980000,"o":15840,"h":15841.5,"l":15771.5,"c":15779,"v":335.899}
{"ts":1668038040000,"o":15779,"h":15779.5,"l":15750,"c":15750.5,"v":147.614}
{"ts":1668038100000,"o":15750.5,"h":15804,"l":15750,"c":15803.5,"v":165.371}
{"ts":1668038160000,"o":15803.5,"h":15877,"l":15803.5,"c":15871,"v":359.891}
{"ts":1668038220000,"o":15871,"h":15914.5,"l":15838,"c":15876.5,"v":496.32}
{"ts":1668038280000,"o":15876.5,"h":15876.5,"l":15844.5,"c":15875,"v":123.509}
{"ts":1668038340000,"o":15875,"h":15894.5,"l":15849,"c":15891.5,"v":190.093}
{"ts":1668038400000,"o":15891.5,"h":15899.5,"l":15835,"c":15848,"v":241.479}
{"ts":1668038460000,"o":15848,"h":15914.5,"l":15833.5,"c":15846.5,"v":335.674}
{"ts":1668038520000,"o":15846.5,"h":15887,"l":15697.5,"c":15720.5,"v":1226.384}
{"ts":1668038580000,"o":15720.5,"h":15900,"l":15720,"c":15798.5,"v":381.827}
{"ts":1668038640000,"o":15798.5,"h":15870,"l":15794,"c":15859,"v":381.439}
{"ts":1668038700000,"o":15859,"h":15918,"l":15837.5,"c":15915,"v":335.06}
{"ts":1668038760000,"o":15915,"h":15940.5,"l":15872,"c":15897,"v":314.852}
{"ts":1668038820000,"o":15897,"h":15930,"l":15880.5,"c":15896,"v":202.912}
{"ts":1668038880000,"o":15896,"h":15924.5,"l":15872,"c":15911.5,"v":121.656}
{"ts":1668038940000,"o":15911.5,"h":15918,"l":15880.5,"c":15900.5,"v":120.258}
{"ts":1668039000000,"o":15900.5,"h":15970,"l":15886,"c":15957,"v":356.23}
{"ts":1668039060000,"o":15957,"h":16000,"l":15951.5,"c":15993,"v":529.696}
{"ts":1668039120000,"o":15993,"h":16191,"l":15989,"c":16191,"v":1765.922}
{"ts":1668039180000,"o":16191,"h":16324,"l":16109.5,"c":16188,"v":2239.498}
{"ts":1668039240000,"o":16188,"h":16209.5,"l":16052,"c":16078,"v":646.609}
{"ts":1668039300000,"o":16078,"h":16156.5,"l":16010,"c":16010,"v":526.502}
{"ts":1668039360000,"o":16010,"h":16089.5,"l":16003.5,"c":16024.5,"v":535.013}
{"ts":1668039420000,"o":16024.5,"h":16024.5,"l":15878.5,"c":15897.5,"v":958.653}
{"ts":1668039480000,"o":15897.5,"h":15972,"l":15887.5,"c":15900.5,"v":477.641}
{"ts":1668039540000,"o":15900.5,"h":15991,"l":15884.5,"c":15968,"v":440.736}
{"ts":1668039600000,"o":15968,"h":16077.5,"l":15955,"c":16072.5,"v":410.443}
{"ts":1668039660000,"o":16072.5,"h":16072.5,"l":16010,"c":16022.5,"v":367.536}
{"ts":1668039720000,"o":16022.5,"h":16036,"l":16008,"c":16025,"v":138.245}
{"ts":1668039780000,"o":16025,"h":16047.5,"l":16005,"c":16023,"v":176.131}
{"ts":1668039840000,"o":16023,"h":16132,"l":16023,"c":16119.5,"v":503.161}
{"ts":1668039900000,"o":16119.5,"h":16125,"l":16068,"c":16078.5,"v":219.543}
{"ts":1668039960000,"o":16078.5,"h":16136.5,"l":16072.5,"c":16124.5,"v":154.588}
{"ts":1668040020000,"o":16124.5,"h":16157.5,"l":16103,"c":16113.5,"v":329.087}
{"ts":1668040080000,"o":16113.5,"h":16148.5,"l":16113,"c":16146,"v":80.862}
{"ts":1668040140000,"o":16146,"h":16200,"l":16146,"c":16170,"v":533.962}
{"ts":1668040200000,"o":16170,"h":16195.5,"l":16104,"c":16110,"v":323.838}
{"ts":1668040260000,"o":16110,"h":16159,"l":16088.5,"c":16154.5,"v":359.725}
{"ts":1668040320000,"o":16154.5,"h":16213.5,"l":15975,"c":16103,"v":1937.665}
{"ts":1668040380000,"o":16103,"h":16108.5,"l":16036,"c":16091.5,"v":397.713}
{"ts":1668040440000,"o":16091.5,"h":16123,"l":16082.5,"c":16109.5,"v":183.051}
{"ts":1668040500000,"o":16109.5,"h":16155.5,"l":16086.5,"c":16086.5,"v":341.332}
{"ts":1668040560000,"o":16086.5,"h":16112.5,"l":16082,"c":16100.5,"v":129.669}
{"ts":1668040620000,"o":16100.5,"h":16138,"l":16096.5,"c":16118.5,"v":170.959}
{"ts":1668040680000,"o":16118.5,"h":16123,"l":16088,"c":16105.5,"v":127.31}
{"ts":1668040740000,"o":16105.5,"h":16108.5,"l":16065,"c":16087.5,"v":147.111}
{"ts":1668040800000,"o":16087.5,"h":16124,"l":16087.5,"c":16098,"v":125.78}
{"ts":1668040860000,"o":16098,"h":16109.5,"l":16052,"c":16052.5,"v":201.723}
{"ts":1668040920000,"o":16052.5,"h":16079.5,"l":16052.5,"c":16057.5,"v":101.706}
{"ts":1668040980000,"o":16057.5,"h":16069.5,"l":16018.5,"c":16041,"v":164.319}
{"ts":1668041040000,"o":16041,"h":16121.5,"l":16037.5,"c":16113,"v":218.261}
{"ts":1668041100000,"o":16113,"h":16125,"l":16095,"c":16106,"v":155.957}
{"ts":1668041160000,"o":16106,"h":16120,"l":16090.5,"c":16090.5,"v":158.157}
{"ts":1668041220000,"o":16090.5,"h":16093,"l":16026,"c":16083.5,"v":143.122}
{"ts":1668041280000,"o":16083.5,"h":16146.5,"l":16080,"c":16136.5,"v":287.742}
{"ts":1668041340000,"o":16136.5,"h":16142.5,"l":16110,"c":16139,"v":99.047}
{"ts":1668041400000,"o":16139,"h":16142.5,"l":16093,"c":16093.5,"v":75.177}
{"ts":1668041460000,"o":16093.5,"h":16098,"l":16067.5,"c":16071.5,"v":139.888}
{"ts":1668041520000,"o":16071.5,"h":16090,"l":16071,"c":16078,"v":89.197}
{"ts":1668041580000,"o":16078,"h":16111,"l":16070,"c":16083.5,"v":121.23}
{"ts":1668041640000,"o":16083.5,"h":16178.5,"l":16083.5,"c":16177,"v":273.29}
{"ts":1668041700000,"o":16177,"h":16194.5,"l":16162,"c":16189.5,"v":120.9}
{"ts":1668041760000,"o":16189.5,"h":16200,"l":16154.5,"c":16176,"v":152.561}
{"ts":1668041820000,"o":16176,"h":16230,"l":16171.5,"c":16213.5,"v":277.533}
{"ts":1668041880000,"o":16213.5,"h":16219,"l":16185.5,"c":16216,"v":145.926}
{"ts":1668041940000,"o":16216,"h":16250,"l":16201,"c":16233.5,"v":186.399}
{"ts":1668042000000,"o":16233.5,"h":16246,"l":16203,"c":16246,"v":192.37}
{"ts":1668042060000,"o":16246,"h":16300,"l":16245.5,"c":16289.5,"v":532.211}
{"ts":1668042120000,"o":16289.5,"h":16341.5,"l":16289.5,"c":16341.5,"v":481.536}
{"ts":1668042180000,"o":16341.5,"h":16365,"l":16335.5,"c":16365,"v":486.775}
{"ts":1668042240000,"o":16365,"h":16408.5,"l":16342.5,"c":16378,"v":541.364}
{"ts":1668042300000,"o":16378,"h":16378.5,"l":16322.5,"c":16329,"v":519.733}
{"ts":1668042360000,"o":16329,"h":16336.5,"l":16274,"c":16299,"v":458.656}
{"ts":1668042420000,"o":16299,"h":16309.5,"l":16280,"c":16296.5,"v":131.708}
{"ts":1668042480000,"o":16296.5,"h":16335,"l":16286.5,"c":16297,"v":224.171}
{"ts":1668042540000,"o":16297,"h":16320,"l":16292.5,"c":16298.5,"v":91.414}
{"ts":1668042600000,"o":16298.5,"h":16303.5,"l":16252.5,"c":16260,"v":237.344}
{"ts":1668042660000,"o":16260,"h":16282.5,"l":16207,"c":16260.5,"v":1459.58}
{"ts":1668042720000,"o":16260.5,"h":16295,"l":16250.5,"c":16289.5,"v":202.137}
{"ts":1668042780000,"o":16289.5,"h":16336.5,"l":16281.5,"c":16332,"v":126.995}
{"ts":1668042840000,"o":16332,"h":16333,"l":16287.5,"c":16298,"v":235.384}
{"ts":1668042900000,"o":16298,"h":16312.5,"l":16291,"c":16303.5,"v":93.489}
{"ts":1668042960000,"o":16303.5,"h":16307.5,"l":16241.5,"c":16245.5,"v":229.995}
{"ts":1668043020000,"o":16245.5,"h":16248,"l":16203,"c":16220.5,"v":221.088}
{"ts":1668043080000,"o":16220.5,"h":16246,"l":16182,"c":16208,"v":297.1}
{"ts":1668043140000,"o":16208,"h":16230,"l":16196,"c":16220,"v":110.449}
{"ts":1668043200000,"o":16220,"h":16220,"l":16164,"c":16169.5,"v":208.669}
{"ts":1668043260000,"o":16169.5,"h":16192,"l":16137.5,"c":16179.5,"v":333.339}
{"ts":1668043320000,"o":16179.5,"h":16185,"l":16172.5,"c":16175.5,"v":166.045}
{"ts":1668043380000,"o":16175.5,"h":16182.5,"l":16160.5,"c":16166,"v":103.552}
{"ts":1668043440000,"o":16166,"h":16179,"l":16133.5,"c":16145.5,"v":415.799}
{"ts":1668043500000,"o":16145.5,"h":16170.5,"l":16143.5,"c":16168,"v":84.802}
{"ts":1668043560000,"o":16168,"h":16168,"l":16111,"c":16149.5,"v":206.385}
{"ts":1668043620000,"o":16149.5,"h":16156,"l":16111,"c":16111,"v":75.915}
{"ts":1668043680000,"o":16111,"h":16143,"l":16084,"c":16138.5,"v":273.62}
{"ts":1668043740000,"o":16138.5,"h":16166.5,"l":16134.5,"c":16150,"v":122.171}
{"ts":1668043800000,"o":16150,"h":16170,"l":16113.5,"c":16116.5,"v":164.068}
{"ts":1668043860000,"o":16116.5,"h":16130,"l":16084.5,"c":16130,"v":210.371}
{"ts":1668043920000,"o":16130,"h":16189.5,"l":16121,"c":16161,"v":297.739}
{"ts":1668043980000,"o":16161,"h":16181,"l":16143,"c":16181,"v":472.163}
{"ts":1668044040000,"o":16181,"h":16193,"l":16161,"c":16178.5,"v":119.657}
{"ts":1668044100000,"o":16178.5,"h":16195,"l":16156,"c":16183.5,"v":112.855}
{"ts":1668044160000,"o":16183.5,"h":16216,"l":16183.5,"c":16205,"v":130.315}
{"ts":1668044220000,"o":16205,"h":16260,"l":16188,"c":16242,"v":268.913}
{"ts":1668044280000,"o":16242,"h":16251,"l":16216.5,"c":16217,"v":119.596}
{"ts":1668044340000,"o":16217,"h":16250,"l":16193,"c":16194.5,"v":190.814}
{"ts":1668044400000,"o":16194.5,"h":16197.5,"l":16113.5,"c":16113.5,"v":161.189}
{"ts":1668044460000,"o":16113.5,"h":16148,"l":16111,"c":16117.5,"v":212.756}
{"ts":1668044520000,"o":16117.5,"h":16165.5,"l":16117.5,"c":16162,"v":101.308}
{"ts":1668044580000,"o":16162,"h":16174.5,"l":16140,"c":16169,"v":150.452}
{"ts":1668044640000,"o":16169,"h":16196.5,"l":16159.5,"c":16190.5,"v":336.017}
{"ts":1668044700000,"o":16190.5,"h":16208.5,"l":16148,"c":16154,"v":188.361}
{"ts":1668044760000,"o":16154,"h":16159,"l":16103,"c":16117.5,"v":194.637}
{"ts":1668044820000,"o":16117.5,"h":16136.5,"l":16106,"c":16111,"v":104.159}
{"ts":1668044880000,"o":16111,"h":16115,"l":16103,"c":16114.5,"v":84.072}
{"ts":1668044940000,"o":16114.5,"h":16115,"l":16090,"c":16107.5,"v":101.722}
{"ts":1668045000000,"o":16107.5,"h":16112,"l":16088,"c":16088.5,"v":157.602}
{"ts":1668045060000,"o":16088.5,"h":16092.5,"l":16039.5,"c":16068,"v":326.903}
{"ts":1668045120000,"o":16068,"h":16126.5,"l":16067.5,"c":16103.5,"v":120.439}
{"ts":1668045180000,"o":16103.5,"h":16109.5,"l":16087.5,"c":16088.5,"v":58.642}
{"ts":1668045240000,"o":16088.5,"h":16122,"l":16088.5,"c":16121.5,"v":51.185}
{"ts":1668045300000,"o":16121.5,"h":16148.5,"l":16114,"c":16145.5,"v":112.094}
{"ts":1668045360000,"o":16145.5,"h":16145.5,"l":16113.5,"c":16133,"v":84.113}
{"ts":1668045420000,"o":16133,"h":16133,"l":16104,"c":16112,"v":85.299}
{"ts":1668045480000,"o":16112,"h":16134,"l":16107.5,"c":16107.5,"v":85.535}
{"ts":1668045540000,"o":16107.5,"h":16120,"l":16102,"c":16109,"v":71.707}
{"ts":1668045600000,"o":16109,"h":16112,"l":16102,"c":16106,"v":53.325}
{"ts":1668045660000,"o":16106,"h":16116,"l":16101.5,"c":16116,"v":38.346}
{"ts":1668045720000,"o":16116,"h":16123.5,"l":16109,"c":16109,"v":43.155}
{"ts":1668045780000,"o":16109,"h":16115,"l":16046,"c":16051.5,"v":141.908}
{"ts":1668045840000,"o":16051.5,"h":16064,"l":16021.5,"c":16039.5,"v":233.959}
{"ts":1668045900000,"o":16039.5,"h":16062,"l":16017,"c":16021,"v":128.961}
{"ts":1668045960000,"o":16021,"h":16080,"l":16018.5,"c":16075.5,"v":90.386}
{"ts":1668046020000,"o":16075.5,"h":16101.5,"l":16050,"c":16067,"v":97.367}
{"ts":1668046080000,"o":16067,"h":16096,"l":16058.5,"c":16096,"v":49.874}
{"ts":1668046140000,"o":16096,"h":16105,"l":16084,"c":16105,"v":61.994}
{"ts":1668046200000,"o":16105,"h":16109,"l":16078,"c":16090,"v":71.066}
{"ts":1668046260000,"o":16090,"h":16104,"l":16079.5,"c":16097,"v":83.202}
{"ts":1668046320000,"o":16097,"h":16139.5,"l":16097,"c":16113,"v":142.226}
{"ts":1668046380000,"o":16113,"h":16117.5,"l":16094.5,"c":16098.5,"v":78.28}
{"ts":1668046440000,"o":16098.5,"h":16108,"l":16094.5,"c":16094.5,"v":38.015}
{"ts":1668046500000,"o":16094.5,"h":16105.5,"l":16094.5,"c":16101,"v":45.434}
{"ts":1668046560000,"o":16101,"h":16112,"l":16096.5,"c":16111.5,"v":22.336}
{"ts":1668046620000,"o":16111.5,"h":16120,"l":16108,"c":16108.5,"v":60.722}
{"ts":1668046680000,"o":16108.5,"h":16145,"l":16104.5,"c":16144.5,"v":265.386}
{"ts":1668046740000,"o":16144.5,"h":16166.5,"l":16115,"c":16115,"v":138.751}
{"ts":1668046800000,"o":16115,"h":16126.5,"l":16109,"c":16124.5,"v":98.624}
{"ts":1668046860000,"o":16124.5,"h":16139.5,"l":16116.5,"c":16133.5,"v":119.45}
{"ts":1668046920000,"o":16133.5,"h":16142.5,"l":16127.5,"c":16142.5,"v":47.79}
{"ts":1668046980000,"o":16142.5,"h":16176.5,"l":16141,"c":16165.5,"v":73.235}
{"ts":1668047040000,"o":16165.5,"h":16165.5,"l":16133,"c":16133.5,"v":60.007}
{"ts":1668047100000,"o":16133.5,"h":16149.5,"l":16132,"c":16149.5,"v":34.98}
{"ts":1668047160000,"o":16149.5,"h":16174,"l":16149.5,"c":16160.5,"v":52.956}
{"ts":1668047220000,"o":16160.5,"h":16161,"l":16133.5,"c":16144.5,"v":37.44}
{"ts":1668047280000,"o":16144.5,"h":16144.5,"l":16122,"c":16130.5,"v":37.518}
{"ts":1668047340000,"o":16130.5,"h":16135,"l":16103,"c":16114.5,"v":102.904}
{"ts":1668047400000,"o":16114.5,"h":16115,"l":16075,"c":16101.5,"v":106.088}
{"ts":1668047460000,"o":16101.5,"h":16101.5,"l":16080.5,"c":16087,"v":67.289}
{"ts":1668047520000,"o":16087,"h":16136.5,"l":16080,"c":16136,"v":100.85}
{"ts":1668047580000,"o":16136,"h":16200,"l":16129,"c":16180.5,"v":361.218}
{"ts":1668047640000,"o":16180.5,"h":16189.5,"l":16158.5,"c":16159,"v":86.373}
{"ts":1668047700000,"o":16159,"h":16177,"l":16142.5,"c":16142.5,"v":368.062}
{"ts":1668047760000,"o":16142.5,"h":16147,"l":16105,"c":16137.5,"v":131.36}
{"ts":1668047820000,"o":16137.5,"h":16175,"l":16137.5,"c":16170.5,"v":92.456}
{"ts":1668047880000,"o":16170.5,"h":16186.5,"l":16162,"c":16183.5,"v":76.307}
{"ts":1668047940000,"o":16183.5,"h":16200,"l":16171.5,"c":16199.5,"v":93.981}
{"ts":1668048000000,"o":16199.5,"h":16200,"l":16174.5,"c":16182,"v":56.75}
{"ts":1668048060000,"o":16182,"h":16225,"l":16182,"c":16218.5,"v":213.101}
{"ts":1668048120000,"o":16218.5,"h":16240,"l":16212,"c":16236,"v":146.51}
{"ts":1668048180000,"o":16236,"h":16236.5,"l":16201.5,"c":16211,"v":91.923}
{"ts":1668048240000,"o":16211,"h":16222.5,"l":16208,"c":16217.5,"v":32.201}
{"ts":1668048300000,"o":16217.5,"h":16217.5,"l":16187,"c":16193.5,"v":82.647}
{"ts":1668048360000,"o":16193.5,"h":16193.5,"l":16160,"c":16168,"v":84.664}
{"ts":1668048420000,"o":16168,"h":16179.5,"l":16143.5,"c":16152.5,"v":80.06}
{"ts":1668048480000,"o":16152.5,"h":16152.5,"l":16098.5,"c":16104,"v":123.24}
{"ts":1668048540000,"o":16104,"h":16116.5,"l":16080,"c":16099.5,"v":151.538}
{"ts":1668048600000,"o":16099.5,"h":16120,"l":16093,"c":16110,"v":96.88}
{"ts":1668048660000,"o":16110,"h":16153.5,"l":16103.5,"c":16125.5,"v":81.399}
{"ts":1668048720000,"o":16125.5,"h":16153.5,"l":16121.5,"c":16143,"v":64.773}
{"ts":1668048780000,"o":16143,"h":16143,"l":16100.5,"c":16112.5,"v":62.778}
{"ts":1668048840000,"o":16112.5,"h":16115,"l":16088,"c":16108,"v":64.731}
{"ts":1668048900000,"o":16108,"h":16114,"l":16090.5,"c":16114,"v":88.189}
{"ts":1668048960000,"o":16114,"h":16145,"l":16101,"c":16138.5,"v":92.871}
{"ts":1668049020000,"o":16138.5,"h":16145,"l":16124,"c":16132,"v":48.832}
{"ts":1668049080000,"o":16132,"h":16153.5,"l":16124.5,"c":16153.5,"v":31.207}
{"ts":1668049140000,"o":16153.5,"h":16199,"l":16146.5,"c":16191,"v":102.466}
{"ts":1668049200000,"o":16191,"h":16200,"l":16177.5,"c":16190,"v":105.958}
{"ts":1668049260000,"o":16190,"h":16223.5,"l":16169,"c":16213.5,"v":166.307}
{"ts":1668049320000,"o":16213.5,"h":16273,"l":16202,"c":16259,"v":341.631}
{"ts":1668049380000,"o":16259,"h":16313,"l":16259,"c":16287.5,"v":373.146}
{"ts":1668049440000,"o":16287.5,"h":16301.5,"l":16266.5,"c":16298.5,"v":138.331}
{"ts":1668049500000,"o":16298.5,"h":16298.5,"l":16255.5,"c":16266.5,"v":213.26}
{"ts":1668049560000,"o":16266.5,"h":16293,"l":16266,"c":16277,"v":80.748}
{"ts":1668049620000,"o":16277,"h":16350,"l":16255.5,"c":16350,"v":295.148}
{"ts":1668049680000,"o":16350,"h":16440.5,"l":16336.5,"c":16397.5,"v":941.781}
{"ts":1668049740000,"o":16397.5,"h":16497,"l":16392,"c":16395,"v":1078.957}
{"ts":1668049800000,"o":16395,"h":16421.5,"l":16350,"c":16363.5,"v":424.771}
{"ts":1668049860000,"o":16363.5,"h":16364,"l":16297.5,"c":16340,"v":301.36}
{"ts":1668049920000,"o":16340,"h":16353,"l":16314,"c":16333.5,"v":94.404}
{"ts":1668049980000,"o":16333.5,"h":16340.5,"l":16295,"c":16332,"v":123.623}
{"ts":1668050040000,"o":16332,"h":16349,"l":16332,"c":16338.5,"v":61.127}
{"ts":1668050100000,"o":16338.5,"h":16372,"l":16338.5,"c":16361,"v":88.21}
{"ts":1668050160000,"o":16361,"h":16444.5,"l":16360.5,"c":16441,"v":235.931}
{"ts":1668050220000,"o":16441,"h":16475,"l":16392,"c":16470.5,"v":296.482}
{"ts":1668050280000,"o":16470.5,"h":16482,"l":16402.5,"c":16437,"v":205.373}
{"ts":1668050340000,"o":16437,"h":16437.5,"l":16410.5,"c":16427,"v":108.686}
{"ts":1668050400000,"o":16427,"h":16481.5,"l":16425.5,"c":16467,"v":182.295}
{"ts":1668050460000,"o":16467,"h":16499.5,"l":16458,"c":16492.5,"v":253.1}
{"ts":1668050520000,"o":16492.5,"h":16509,"l":16430,"c":16445,"v":410.744}
{"ts":1668050580000,"o":16445,"h":16445.5,"l":16415.5,"c":16425,"v":211.678}
{"ts":1668050640000,"o":16425,"h":16462,"l":16424.5,"c":16446.5,"v":128.652}
{"ts":1668050700000,"o":16446.5,"h":16446.5,"l":16376,"c":16394,"v":228.529}
{"ts":1668050760000,"o":16394,"h":16426.5,"l":16380,"c":16403,"v":156.034}
{"ts":1668050820000,"o":16403,"h":16422.5,"l":16392,"c":16392,"v":75.842}
{"ts":1668050880000,"o":16392,"h":16392,"l":16351,"c":16363.5,"v":186.396}
{"ts":1668050940000,"o":16363.5,"h":16363.5,"l":16322,"c":16339.5,"v":140.313}
{"ts":1668051000000,"o":16339.5,"h":16345,"l":16284.5,"c":16325,"v":356.86}
{"ts":1668051060000,"o":16325,"h":16340.5,"l":16302.5,"c":16319,"v":69.739}
{"ts":1668051120000,"o":16319,"h":16330.5,"l":16284,"c":16288.5,"v":130.524}
{"ts":1668051180000,"o":16288.5,"h":16347,"l":16288,"c":16347,"v":178.923}
{"ts":1668051240000,"o":16347,"h":16352,"l":16327.5,"c":16342.5,"v":61.207}
{"ts":1668051300000,"o":16342.5,"h":16342.5,"l":16302.5,"c":16313,"v":89.302}
{"ts":1668051360000,"o":16313,"h":16328.5,"l":16307.5,"c":16311.5,"v":78.475}
{"ts":1668051420000,"o":16311.5,"h":16322,"l":16307,"c":16309.5,"v":46.475}
{"ts":1668051480000,"o":16309.5,"h":16357.5,"l":16309,"c":16357.5,"v":117.952}
{"ts":1668051540000,"o":16357.5,"h":16372.5,"l":16337.5,"c":16354.5,"v":149.932}
{"ts":1668051600000,"o":16354.5,"h":16440,"l":16354.5,"c":16428,"v":476.599}
{"ts":1668051660000,"o":16428,"h":16447.5,"l":16382,"c":16391,"v":201.78}
{"ts":1668051720000,"o":16391,"h":16429,"l":16389.5,"c":16417,"v":78.739}
{"ts":1668051780000,"o":16417,"h":16488,"l":16415,"c":16475.5,"v":251.1}
{"ts":1668051840000,"o":16475.5,"h":16580,"l":16473,"c":16510,"v":1108.014}
{"ts":1668051900000,"o":16510,"h":16522.5,"l":16471,"c":16478.5,"v":345.484}
{"ts":1668051960000,"o":16478.5,"h":16478.5,"l":16397,"c":16413.5,"v":261.448}
{"ts":1668052020000,"o":16413.5,"h":16438,"l":16398,"c":16424.5,"v":124.308}
{"ts":1668052080000,"o":16424.5,"h":16443,"l":16400.5,"c":16401,"v":126.925}
{"ts":1668052140000,"o":16401,"h":16401,"l":16358.5,"c":16363,"v":321.449}
{"ts":1668052200000,"o":16363,"h":16381,"l":16340,"c":16340,"v":195.116}
{"ts":1668052260000,"o":16340,"h":16370,"l":16340,"c":16350,"v":181.569}
{"ts":1668052320000,"o":16350,"h":16379,"l":16350,"c":16379,"v":106.38}
{"ts":1668052380000,"o":16379,"h":16394.5,"l":16347.5,"c":16347.5,"v":121.836}
{"ts":1668052440000,"o":16347.5,"h":16350,"l":16326.5,"c":16350,"v":88.822}
{"ts":1668052500000,"o":16350,"h":16350,"l":16341,"c":16343.5,"v":65.85}
{"ts":1668052560000,"o":16343.5,"h":16356,"l":16328,"c":16349,"v":88.702}
{"ts":1668052620000,"o":16349,"h":16359,"l":16349,"c":16350,"v":45.492}
{"ts":1668052680000,"o":16350,"h":16352,"l":16326.5,"c":16329.5,"v":49.14}
{"ts":1668052740000,"o":16329.5,"h":16353,"l":16325.5,"c":16353,"v":107.291}
{"ts":1668052800000,"o":16353,"h":16353.5,"l":16311,"c":16337.5,"v":142.007}
{"ts":1668052860000,"o":16337.5,"h":16350,"l":16315,"c":16318,"v":43.149}
{"ts":1668052920000,"o":16318,"h":16321.5,"l":16299.5,"c":16304,"v":149.875}
{"ts":1668052980000,"o":16304,"h":16324,"l":16280,"c":16297.5,"v":323.085}
{"ts":1668053040000,"o":16297.5,"h":16324,"l":16292,"c":16311.5,"v":42.596}
{"ts":1668053100000,"o":16311.5,"h":16327,"l":16305.5,"c":16311,"v":49.137}
{"ts":1668053160000,"o":16311,"h":16318.5,"l":16280,"c":16296.5,"v":115.08}
{"ts":1668053220000,"o":16296.5,"h":16301,"l":16290,"c":16297,"v":55.496}
{"ts":1668053280000,"o":16297,"h":16297.5,"l":16283.5,"c":16292.5,"v":78.57}
{"ts":1668053340000,"o":16292.5,"h":16317,"l":16292.5,"c":16308,"v":65.857}
{"ts":1668053400000,"o":16308,"h":16332,"l":16296,"c":16324.5,"v":114.209}
{"ts":1668053460000,"o":16324.5,"h":16349,"l":16318.5,"c":16322,"v":58.117}
{"ts":1668053520000,"o":16322,"h":16350,"l":16316.5,"c":16349.5,"v":38.411}
{"ts":1668053580000,"o":16349.5,"h":16370,"l":16345,"c":16370,"v":96.581}
{"ts":1668053640000,"o":16370,"h":16386.5,"l":16350,"c":16350.5,"v":111.55}
{"ts":1668053700000,"o":16350.5,"h":16360.5,"l":16327.5,"c":16360,"v":62.001}
{"ts":1668053760000,"o":16360,"h":16403,"l":16360,"c":16387,"v":142.499}
{"ts":1668053820000,"o":16387,"h":16417.5,"l":16383,"c":16415,"v":154.66}
{"ts":1668053880000,"o":16415,"h":16444,"l":16403,"c":16434,"v":101.45}
{"ts":1668053940000,"o":16434,"h":16442.5,"l":16386,"c":16408,"v":85.707}
{"ts":1668054000000,"o":16408,"h":16426.5,"l":16392.5,"c":16419.5,"v":85.395}
{"ts":1668054060000,"o":16419.5,"h":16450,"l":16412.5,"c":16444.5,"v":72.934}
{"ts":1668054120000,"o":16444.5,"h":16444.5,"l":16416.5,"c":16434.5,"v":140.325}
{"ts":1668054180000,"o":16434.5,"h":16446,"l":16426.5,"c":16446,"v":46.574}
{"ts":1668054240000,"o":16446,"h":16446,"l":16410,"c":16432,"v":88.135}
{"ts":1668054300000,"o":16432,"h":16432,"l":16376.5,"c":16395,"v":88.312}
{"ts":1668054360000,"o":16395,"h":16399.5,"l":16367.5,"c":16373,"v":105.358}
{"ts":1668054420000,"o":16373,"h":16373,"l":16326.5,"c":16330,"v":406.016}
{"ts":1668054480000,"o":16330,"h":16343.5,"l":16260,"c":16269,"v":431.856}
{"ts":1668054540000,"o":16269,"h":16269,"l":16221,"c":16245,"v":397.587}
{"ts":1668054600000,"o":16245,"h":16287,"l":16240,"c":16271.5,"v":228.16}
{"ts":1668054660000,"o":16271.5,"h":16290,"l":16240,"c":16243,"v":185.862}
{"ts":1668054720000,"o":16243,"h":16243.5,"l":16186,"c":16231.5,"v":731.994}
{"ts":1668054780000,"o":16231.5,"h":16231.5,"l":16202.5,"c":16218.5,"v":179.072}
{"ts":1668054840000,"o":16218.5,"h":16236,"l":16207,"c":16236,"v":76.568}
{"ts":1668054900000,"o":16236,"h":16273.5,"l":16218,"c":16265,"v":216.055}
{"ts":1668054960000,"o":16265,"h":16281,"l":16262.5,"c":16277.5,"v":84.204}
{"ts":1668055020000,"o":16277.5,"h":16278,"l":16251,"c":16270,"v":59.552}
{"ts":1668055080000,"o":16270,"h":16270.5,"l":16234.5,"c":16234.5,"v":80.155}
{"ts":1668055140000,"o":16234.5,"h":16242.5,"l":16222,"c":16229.5,"v":65.534}
{"ts":1668055200000,"o":16229.5,"h":16257,"l":16216.5,"c":16219.5,"v":65.886}
{"ts":1668055260000,"o":16219.5,"h":16231.5,"l":16188,"c":16196.5,"v":121.078}
{"ts":1668055320000,"o":16196.5,"h":16250,"l":16196,"c":16249.5,"v":116.898}
{"ts":1668055380000,"o":16249.5,"h":16252,"l":16223,"c":16238.5,"v":79.133}
{"ts":1668055440000,"o":16238.5,"h":16287.5,"l":16233,"c":16269.5,"v":153.005}
{"ts":1668055500000,"o":16269.5,"h":16298,"l":16269.5,"c":16292.5,"v":116.308}
{"ts":1668055560000,"o":16292.5,"h":16317.5,"l":16281.5,"c":16304,"v":182.154}
{"ts":1668055620000,"o":16304,"h":16336,"l":16303.5,"c":16326.5,"v":194.779}
{"ts":1668055680000,"o":16326.5,"h":16338,"l":16315,"c":16327,"v":128.372}
{"ts":1668055740000,"o":16327,"h":16373.5,"l":16324,"c":16370,"v":188.577}
{"ts":1668055800000,"o":16370,"h":16417.5,"l":16354,"c":16403,"v":542.615}
{"ts":1668055860000,"o":16403,"h":16403,"l":16377,"c":16389,"v":123.596}
{"ts":1668055920000,"o":16389,"h":16389,"l":16372.5,"c":16380,"v":142.351}
{"ts":1668055980000,"o":16380,"h":16397.5,"l":16364.5,"c":16397.5,"v":89.965}
{"ts":1668056040000,"o":16397.5,"h":16435,"l":16397.5,"c":16420,"v":104.09}
{"ts":1668056100000,"o":16420,"h":16432.5,"l":16412,"c":16426.5,"v":87.834}
{"ts":1668056160000,"o":16426.5,"h":16458.5,"l":16425.5,"c":16455,"v":151.417}
{"ts":1668056220000,"o":16455,"h":16476,"l":16454,"c":16457,"v":147.021}
{"ts":1668056280000,"o":16457,"h":16457.5,"l":16447,"c":16455,"v":99.343}
{"ts":1668056340000,"o":16455,"h":16475.5,"l":16455,"c":16466.5,"v":186.302}
{"ts":1668056400000,"o":16466.5,"h":16508.5,"l":16466.5,"c":16502.5,"v":313.946}
{"ts":1668056460000,"o":16502.5,"h":16570,"l":16502.5,"c":16569.5,"v":572.366}
{"ts":1668056520000,"o":16569.5,"h":16661,"l":16549,"c":16641,"v":1193.825}
{"ts":1668056580000,"o":16641,"h":16686.5,"l":16625,"c":16635,"v":543.657}
{"ts":1668056640000,"o":16635,"h":16672,"l":16630,"c":16659.5,"v":334.004}
{"ts":1668056700000,"o":16659.5,"h":16668,"l":16600.5,"c":16661,"v":308.691}
{"ts":1668056760000,"o":16661,"h":16777,"l":16652.5,"c":16719.5,"v":1285.116}
{"ts":1668056820000,"o":16719.5,"h":16723,"l":16663.5,"c":16676.5,"v":333.542}
{"ts":1668056880000,"o":16676.5,"h":16686.5,"l":16636,"c":16644,"v":438.77}
{"ts":1668056940000,"o":16644,"h":16683,"l":16643,"c":16672,"v":605.362}
{"ts":1668057000000,"o":16672,"h":16690.5,"l":16653.5,"c":16683.5,"v":166.155}
{"ts":1668057060000,"o":16683.5,"h":16683.5,"l":16619.5,"c":16631,"v":296.337}
{"ts":1668057120000,"o":16631,"h":16651,"l":16600.5,"c":16640.5,"v":282.351}
{"ts":1668057180000,"o":16640.5,"h":16680,"l":16636.5,"c":16666.5,"v":203.658}
{"ts":1668057240000,"o":16666.5,"h":16675.5,"l":16656,"c":16656,"v":92.003}
{"ts":1668057300000,"o":16656,"h":16666,"l":16630,"c":16633.5,"v":205.02}
{"ts":1668057360000,"o":16633.5,"h":16633.5,"l":16567.5,"c":16591.5,"v":296.439}
{"ts":1668057420000,"o":16591.5,"h":16597.5,"l":16559.5,"c":16561.5,"v":135.705}
{"ts":1668057480000,"o":16561.5,"h":16577.5,"l":16524.5,"c":16532,"v":268.588}
{"ts":1668057540000,"o":16532,"h":16561.5,"l":16506,"c":16548,"v":184.037}
{"ts":1668057600000,"o":16548,"h":16674,"l":16530.5,"c":16595.5,"v":710.854}
{"ts":1668057660000,"o":16595.5,"h":16602,"l":16571.5,"c":16579,"v":184.931}
{"ts":1668057720000,"o":16579,"h":16602,"l":16546,"c":16546,"v":200.345}
{"ts":1668057780000,"o":16546,"h":16589.5,"l":16544,"c":16571.5,"v":126.552}
{"ts":1668057840000,"o":16571.5,"h":16590.5,"l":16554.5,"c":16586.5,"v":37.141}
{"ts":1668057900000,"o":16586.5,"h":16603.5,"l":16551.5,"c":16563.5,"v":238.697}
{"ts":1668057960000,"o":16563.5,"h":16591.5,"l":16550,"c":16591.5,"v":93.47}
{"ts":1668058020000,"o":16591.5,"h":16603.5,"l":16582,"c":16598.5,"v":48.656}
{"ts":1668058080000,"o":16598.5,"h":16626,"l":16596.5,"c":16614.5,"v":131.032}
{"ts":1668058140000,"o":16614.5,"h":16638,"l":16606,"c":16609.5,"v":100.329}
{"ts":1668058200000,"o":16609.5,"h":16622,"l":16593,"c":16593.5,"v":86.259}
{"ts":1668058260000,"o":16593.5,"h":16593.5,"l":16570,"c":16586.5,"v":86.944}
{"ts":1668058320000,"o":16586.5,"h":16644,"l":16586,"c":16644,"v":83.897}
{"ts":1668058380000,"o":16644,"h":16667,"l":16628.5,"c":16644,"v":174.085}
{"ts":1668058440000,"o":16644,"h":16670.5,"l":16640,"c":16670,"v":73.432}
{"ts":1668058500000,"o":16670,"h":16670.5,"l":16640,"c":16644,"v":85.614}
{"ts":1668058560000,"o":16644,"h":16660.5,"l":16644,"c":16645,"v":51.423}
{"ts":1668058620000,"o":16645,"h":16662.5,"l":16645,"c":16657.5,"v":31.574}
{"ts":1668058680000,"o":16657.5,"h":16709.5,"l":16652,"c":16688.5,"v":207.789}
{"ts":1668058740000,"o":16688.5,"h":16689.5,"l":16632,"c":16636,"v":140.897}
{"ts":1668058800000,"o":16636,"h":16652,"l":16627,"c":16627,"v":106.319}
{"ts":1668058860000,"o":16627,"h":16628.5,"l":16593.5,"c":16608,"v":118.121}
{"ts":1668058920000,"o":16608,"h":16611,"l":16562,"c":16568,"v":164.412}
{"ts":1668058980000,"o":16568,"h":16608,"l":16567.5,"c":16590.5,"v":121.201}
{"ts":1668059040000,"o":16590.5,"h":16593,"l":16571,"c":16579.5,"v":56.321}
{"ts":1668059100000,"o":16579.5,"h":16580,"l":16567.5,"c":16580,"v":123.816}
{"ts":1668059160000,"o":16580,"h":16594.5,"l":16579.5,"c":16584.5,"v":61.787}
{"ts":1668059220000,"o":16584.5,"h":16593.5,"l":16582,"c":16593.5,"v":88.31}
{"ts":1668059280000,"o":16593.5,"h":16605,"l":16581.5,"c":16592,"v":122.652}
{"ts":1668059340000,"o":16592,"h":16623.5,"l":16590,"c":16622.5,"v":88.924}
{"ts":1668059400000,"o":16622.5,"h":16657,"l":16620,"c":16647,"v":65.114}
{"ts":1668059460000,"o":16647,"h":16669.5,"l":16646.5,"c":16663.5,"v":105.478}
{"ts":1668059520000,"o":16663.5,"h":16690.5,"l":16660,"c":16677,"v":98.182}
{"ts":1668059580000,"o":16677,"h":16684,"l":16654.5,"c":16659,"v":91.261}
{"ts":1668059640000,"o":16659,"h":16661,"l":16651.5,"c":16660.5,"v":56.915}
{"ts":1668059700000,"o":16660.5,"h":16684,"l":16657,"c":16683.5,"v":46.407}
{"ts":1668059760000,"o":16683.5,"h":16740,"l":16683,"c":16732,"v":314.578}
{"ts":1668059820000,"o":16732,"h":16736.5,"l":16692.5,"c":16703,"v":116.366}
{"ts":1668059880000,"o":16703,"h":16713,"l":16687.5,"c":16710,"v":71.509}
{"ts":1668059940000,"o":16710,"h":16710.5,"l":16687.5,"c":16687.5,"v":58.414}
{"ts":1668060000000,"o":16687.5,"h":16706,"l":16676,"c":16704.5,"v":134.83}
{"ts":1668060060000,"o":16704.5,"h":16704.5,"l":16668,"c":16668.5,"v":86.158}
{"ts":1668060120000,"o":16668.5,"h":16669.5,"l":16626,"c":16628.5,"v":251.682}
{"ts":1668060180000,"o":16628.5,"h":16680,"l":16628.5,"c":16679,"v":148.824}
{"ts":1668060240000,"o":16679,"h":16764.5,"l":16679,"c":16754.5,"v":264.483}
{"ts":1668060300000,"o":16754.5,"h":16757.5,"l":16687.5,"c":16698,"v":125.702}
{"ts":1668060360000,"o":16698,"h":16703,"l":16687.5,"c":16688,"v":104.543}
{"ts":1668060420000,"o":16688,"h":16688.5,"l":16651,"c":16677,"v":137.079}
{"ts":1668060480000,"o":16677,"h":16698,"l":16675,"c":16684.5,"v":84.095}
{"ts":1668060540000,"o":16684.5,"h":16700,"l":16669,"c":16680.5,"v":106.97}
{"ts":1668060600000,"o":16680.5,"h":16680.5,"l":16643,"c":16643.5,"v":132.094}
{"ts":1668060660000,"o":16643.5,"h":16680.5,"l":16631,"c":16652,"v":94.205}
{"ts":1668060720000,"o":16652,"h":16664.5,"l":16640,"c":16649.5,"v":61.013}
{"ts":1668060780000,"o":16649.5,"h":16657,"l":16620.5,"c":16626.5,"v":99.42}
{"ts":1668060840000,"o":16626.5,"h":16632.5,"l":16608.5,"c":16625,"v":90.219}
{"ts":1668060900000,"o":16625,"h":16636.5,"l":16600,"c":16600.5,"v":182.047}
{"ts":1668060960000,"o":16600.5,"h":16620,"l":16600,"c":16612,"v":103.178}
{"ts":1668061020000,"o":16612,"h":16612,"l":16594,"c":16596,"v":105.574}
{"ts":1668061080000,"o":16596,"h":16615.5,"l":16596,"c":16603,"v":62.348}
{"ts":1668061140000,"o":16603,"h":16603.5,"l":16586.5,"c":16598,"v":44.821}
{"ts":1668061200000,"o":16598,"h":16623,"l":16588.5,"c":16620,"v":168.884}
{"ts":1668061260000,"o":16620,"h":16633,"l":16615.5,"c":16624.5,"v":149.477}
{"ts":1668061320000,"o":16624.5,"h":16655,"l":16624,"c":16629,"v":109.513}
{"ts":1668061380000,"o":16629,"h":16663.5,"l":16613,"c":16636.5,"v":116.951}
{"ts":1668061440000,"o":16636.5,"h":16649.5,"l":16633.5,"c":16649.5,"v":27.238}
{"ts":1668061500000,"o":16649.5,"h":16705,"l":16649.5,"c":16703.5,"v":124.935}
{"ts":1668061560000,"o":16703.5,"h":16750,"l":16696,"c":16735,"v":239.804}
{"ts":1668061620000,"o":16735,"h":16830,"l":16723,"c":16765.5,"v":947.42}
{"ts":1668061680000,"o":16765.5,"h":16774.5,"l":16729.5,"c":16750,"v":200.785}
{"ts":1668061740000,"o":16750,"h":16775.5,"l":16715,"c":16722.5,"v":234.491}
{"ts":1668061800000,"o":16722.5,"h":16725.5,"l":16704,"c":16707,"v":109.501}
{"ts":1668061860000,"o":16707,"h":16707.5,"l":16657,"c":16659.5,"v":195.162}
{"ts":1668061920000,"o":16659.5,"h":16681.5,"l":16657,"c":16675.5,"v":75.219}
{"ts":1668061980000,"o":16675.5,"h":16686,"l":16655,"c":16673,"v":174.161}
{"ts":1668062040000,"o":16673,"h":16686.5,"l":16660.5,"c":16663.5,"v":61.603}
{"ts":1668062100000,"o":16663.5,"h":16685.5,"l":16663,"c":16681.5,"v":45.844}
{"ts":1668062160000,"o":16681.5,"h":16718.5,"l":16681.5,"c":16697.5,"v":184.482}
{"ts":1668062220000,"o":16697.5,"h":16756.5,"l":16697.5,"c":16737.5,"v":154.309}
{"ts":1668062280000,"o":16737.5,"h":16791.5,"l":16737,"c":16791.5,"v":161.927}
{"ts":1668062340000,"o":16791.5,"h":16810,"l":16772.5,"c":16776.5,"v":227.464}
{"ts":1668062400000,"o":16776.5,"h":16870,"l":16776.5,"c":16823,"v":532.043}
{"ts":1668062460000,"o":16823,"h":16867,"l":16791,"c":16791,"v":754.884}
{"ts":1668062520000,"o":16791,"h":16812,"l":16710,"c":16732,"v":486.912}
{"ts":1668062580000,"o":16732,"h":16749.5,"l":16710,"c":16746,"v":182.87}
{"ts":1668062640000,"o":16746,"h":16750,"l":16688,"c":16702,"v":356.787}
{"ts":1668062700000,"o":16702,"h":16723,"l":16671.5,"c":16674,"v":209.772}
{"ts":1668062760000,"o":16674,"h":16677.5,"l":16657,"c":16664.5,"v":138.837}
{"ts":1668062820000,"o":16664.5,"h":16679.5,"l":16643,"c":16678.5,"v":227.35}
{"ts":1668062880000,"o":16678.5,"h":16717,"l":16665,"c":16665,"v":153.006}
{"ts":1668062940000,"o":16665,"h":16690,"l":16665,"c":16670,"v":97.544}
{"ts":1668063000000,"o":16670,"h":16709.5,"l":16670,"c":16709,"v":105.659}
{"ts":1668063060000,"o":16709,"h":16739.5,"l":16702.5,"c":16726,"v":91.275}
{"ts":1668063120000,"o":16726,"h":16729.5,"l":16681,"c":16681,"v":58.511}
{"ts":1668063180000,"o":16681,"h":16692.5,"l":16673.5,"c":16692,"v":28.483}
{"ts":1668063240000,"o":16692,"h":16732.5,"l":16692,"c":16718.5,"v":88.576}
{"ts":1668063300000,"o":16718.5,"h":16722,"l":16693.5,"c":16704.5,"v":47.993}
{"ts":1668063360000,"o":16704.5,"h":16704.5,"l":16678.5,"c":16687.5,"v":77.583}
{"ts":1668063420000,"o":16687.5,"h":16688,"l":16671,"c":16673.5,"v":42.729}
{"ts":1668063480000,"o":16673.5,"h":16698,"l":16670.5,"c":16693,"v":35.987}
{"ts":1668063540000,"o":16693,"h":16696,"l":16672.5,"c":16678,"v":54.563}
{"ts":1668063600000,"o":16678,"h":16691,"l":16672.5,"c":16688.5,"v":70.638}
{"ts":1668063660000,"o":16688.5,"h":16707,"l":16684.5,"c":16702,"v":81.837}
{"ts":1668063720000,"o":16702,"h":16728.5,"l":16697.5,"c":16728.5,"v":67.326}
{"ts":1668063780000,"o":16728.5,"h":16750,"l":16685,"c":16729.5,"v":171.121}
{"ts":1668063840000,"o":16729.5,"h":16734,"l":16692.5,"c":16715.5,"v":118.226}
{"ts":1668063900000,"o":16715.5,"h":16728,"l":16711.5,"c":16714.5,"v":117.501}
{"ts":1668063960000,"o":16714.5,"h":16743,"l":16701,"c":16707,"v":170.589}
{"ts":1668064020000,"o":16707,"h":16712,"l":16657,"c":16657.5,"v":88.371}
{"ts":1668064080000,"o":16657.5,"h":16657.5,"l":16628,"c":16642,"v":208.004}
{"ts":1668064140000,"o":16642,"h":16649.5,"l":16616.5,"c":16627.5,"v":191.383}
{"ts":1668064200000,"o":16627.5,"h":16650,"l":16610.5,"c":16614,"v":130.698}
{"ts":1668064260000,"o":16614,"h":16624.5,"l":16611,"c":16614,"v":150.723}
{"ts":1668064320000,"o":16614,"h":16643.5,"l":16614,"c":16639.5,"v":73.535}
{"ts":1668064380000,"o":16639.5,"h":16649.5,"l":16631.5,"c":16646.5,"v":93.631}
{"ts":1668064440000,"o":16646.5,"h":16714.5,"l":16646.5,"c":16704,"v":176.268}
{"ts":1668064500000,"o":16704,"h":16741,"l":16704,"c":16741,"v":186.537}
{"ts":1668064560000,"o":16741,"h":16765.5,"l":16706.5,"c":16712,"v":409.313}
{"ts":1668064620000,"o":16712,"h":16738,"l":16706.5,"c":16726,"v":47.172}
{"ts":1668064680000,"o":16726,"h":16726,"l":16708.5,"c":16715.5,"v":43.803}
{"ts":1668064740000,"o":16715.5,"h":16738,"l":16690.5,"c":16692,"v":150.903}
{"ts":1668064800000,"o":16692,"h":16711,"l":16690,"c":16690.5,"v":47.461}
{"ts":1668064860000,"o":16690.5,"h":16706,"l":16681,"c":16681,"v":42.318}
{"ts":1668064920000,"o":16681,"h":16683.5,"l":16660.5,"c":16661.5,"v":89.852}
{"ts":1668064980000,"o":16661.5,"h":16664.5,"l":16642,"c":16658.5,"v":75.831}
{"ts":1668065040000,"o":16658.5,"h":16686,"l":16655.5,"c":16675.5,"v":105.959}
{"ts":1668065100000,"o":16675.5,"h":16745,"l":16675,"c":16744.5,"v":189.258}
{"ts":1668065160000,"o":16744.5,"h":16773.5,"l":16711.5,"c":16770.5,"v":288.791}
{"ts":1668065220000,"o":16770.5,"h":16800,"l":16736,"c":16764,"v":285.368}
{"ts":1668065280000,"o":16764,"h":16766.5,"l":16715.5,"c":16726.5,"v":139.347}
{"ts":1668065340000,"o":16726.5,"h":16754,"l":16726,"c":16748,"v":106.124}
{"ts":1668065400000,"o":16748,"h":16763,"l":16743.5,"c":16763,"v":79.117}
{"ts":1668065460000,"o":16763,"h":16836.5,"l":16744.5,"c":16813.5,"v":405.524}
{"ts":1668065520000,"o":16813.5,"h":16837,"l":16793.5,"c":16821.5,"v":176.438}
{"ts":1668065580000,"o":16821.5,"h":16911.5,"l":16805,"c":16845,"v":1034.579}
{"ts":1668065640000,"o":16845,"h":16890,"l":16838,"c":16881,"v":261.179}
{"ts":1668065700000,"o":16881,"h":16889.5,"l":16847.5,"c":16859.5,"v":257.645}
{"ts":1668065760000,"o":16859.5,"h":16859.5,"l":16802,"c":16817.5,"v":233.441}
{"ts":1668065820000,"o":16817.5,"h":16851,"l":16814.5,"c":16830,"v":117.453}
{"ts":1668065880000,"o":16830,"h":16844.5,"l":16829.5,"c":16836.5,"v":168.837}
{"ts":1668065940000,"o":16836.5,"h":16842,"l":16808,"c":16824,"v":99.081}
{"ts":1668066000000,"o":16824,"h":16824,"l":16760,"c":16760,"v":225.178}
{"ts":1668066060000,"o":16760,"h":16778.5,"l":16716,"c":16727.5,"v":264.658}
{"ts":1668066120000,"o":16727.5,"h":16728.5,"l":16680,"c":16691.5,"v":401.354}
{"ts":1668066180000,"o":16691.5,"h":16730,"l":16691,"c":16721.5,"v":183.491}
{"ts":1668066240000,"o":16721.5,"h":16746,"l":16715,"c":16729,"v":154.018}
{"ts":1668066300000,"o":16729,"h":16736,"l":16704.5,"c":16724.5,"v":122.172}
{"ts":1668066360000,"o":16724.5,"h":16733,"l":16709,"c":16732.5,"v":130.549}
{"ts":1668066420000,"o":16732.5,"h":16744.5,"l":16723.5,"c":16729.5,"v":61.082}
{"ts":1668066480000,"o":16729.5,"h":16745,"l":16720,"c":16744.5,"v":37.337}
{"ts":1668066540000,"o":16744.5,"h":16761,"l":16739,"c":16748,"v":79.308}
{"ts":1668066600000,"o":16748,"h":16750,"l":16709,"c":16737.5,"v":207.73}
{"ts":1668066660000,"o":16737.5,"h":16744.5,"l":16718,"c":16721.5,"v":42.209}
{"ts":1668066720000,"o":16721.5,"h":16725,"l":16711.5,"c":16720,"v":46.17}
{"ts":1668066780000,"o":16720,"h":16728,"l":16712.5,"c":16723.5,"v":37.635}
{"ts":1668066840000,"o":16723.5,"h":16767.5,"l":16723,"c":16723,"v":168.83}
{"ts":1668066900000,"o":16723,"h":16729,"l":16682,"c":16687.5,"v":160.12}
{"ts":1668066960000,"o":16687.5,"h":16700,"l":16664,"c":16677.5,"v":266.292}
{"ts":1668067020000,"o":16677.5,"h":16690,"l":16663.5,"c":16690,"v":123.484}
{"ts":1668067080000,"o":16690,"h":16746,"l":16690,"c":16734.5,"v":158.055}
{"ts":1668067140000,"o":16734.5,"h":16759.5,"l":16734,"c":16740,"v":224.67}
{"ts":1668067200000,"o":16740,"h":16768,"l":16715.5,"c":16754,"v":263.742}
{"ts":1668067260000,"o":16754,"h":16758.5,"l":16745.5,"c":16755.5,"v":87.606}
{"ts":1668067320000,"o":16755.5,"h":16756,"l":16716,"c":16721.5,"v":119.973}
{"ts":1668067380000,"o":16721.5,"h":16729,"l":16711,"c":16711,"v":93.488}
{"ts":1668067440000,"o":16711,"h":16719,"l":16684,"c":16684,"v":80.664}
{"ts":1668067500000,"o":16684,"h":16714.5,"l":16684,"c":16713.5,"v":72.37}
{"ts":1668067560000,"o":16713.5,"h":16720,"l":16681,"c":16686,"v":174.756}
{"ts":1668067620000,"o":16686,"h":16694,"l":16660.5,"c":16660.5,"v":122.324}
{"ts":1668067680000,"o":16660.5,"h":16670.5,"l":16655.5,"c":16665,"v":110.281}
{"ts":1668067740000,"o":16665,"h":16670,"l":16628,"c":16638.5,"v":322.189}
{"ts":1668067800000,"o":16638.5,"h":16640,"l":16608.5,"c":16625,"v":261.276}
{"ts":1668067860000,"o":16625,"h":16642,"l":16621,"c":16630,"v":339.465}
{"ts":1668067920000,"o":16630,"h":16646.5,"l":16630,"c":16638,"v":104.381}
{"ts":1668067980000,"o":16638,"h":16645,"l":16616,"c":16626,"v":61.046}
{"ts":1668068040000,"o":16626,"h":16640,"l":16623.5,"c":16624,"v":96.515}
{"ts":1668068100000,"o":16624,"h":16642,"l":16623.5,"c":16637,"v":123.73}
{"ts":1668068160000,"o":16637,"h":16637,"l":16615.5,"c":16618,"v":125.116}
{"ts":1668068220000,"o":16618,"h":16630,"l":16601.5,"c":16615,"v":132.508}
{"ts":1668068280000,"o":16615,"h":16618.5,"l":16575,"c":16590,"v":351.296}
{"ts":1668068340000,"o":16590,"h":16590,"l":16528,"c":16541.5,"v":672.705}
{"ts":1668068400000,"o":16541.5,"h":16548.5,"l":16513.5,"c":16522,"v":566.257}
{"ts":1668068460000,"o":16522,"h":16564.5,"l":16522,"c":16564,"v":210.215}
{"ts":1668068520000,"o":16564,"h":16564,"l":16524,"c":16524,"v":172.411}
{"ts":1668068580000,"o":16524,"h":16532,"l":16507,"c":16508.5,"v":135.489}
{"ts":1668068640000,"o":16508.5,"h":16510,"l":16471,"c":16473.5,"v":501.914}
{"ts":1668068700000,"o":16473.5,"h":16508.5,"l":16448.5,"c":16505.5,"v":673.926}
{"ts":1668068760000,"o":16505.5,"h":16543,"l":16495,"c":16511.5,"v":288.53}
{"ts":1668068820000,"o":16511.5,"h":16543,"l":16511.5,"c":16537,"v":225.014}
{"ts":1668068880000,"o":16537,"h":16545,"l":16529,"c":16532.5,"v":103.118}
{"ts":1668068940000,"o":16532.5,"h":16561.5,"l":16530,"c":16558.5,"v":147.046}
{"ts":1668069000000,"o":16558.5,"h":16565,"l":16545,"c":16545.5,"v":118.155}
{"ts":1668069060000,"o":16545.5,"h":16545.5,"l":16505,"c":16516.5,"v":155.83}
{"ts":1668069120000,"o":16516.5,"h":16544,"l":16516.5,"c":16527.5,"v":93.544}
{"ts":1668069180000,"o":16527.5,"h":16529.5,"l":16491.5,"c":16491.5,"v":198.078}
{"ts":1668069240000,"o":16491.5,"h":16541,"l":16491.5,"c":16537,"v":129.244}
{"ts":1668069300000,"o":16537,"h":16562.5,"l":16536.5,"c":16562.5,"v":109.313}
{"ts":1668069360000,"o":16562.5,"h":16622.5,"l":16562,"c":16589,"v":598.189}
{"ts":1668069420000,"o":16589,"h":16728.5,"l":16589,"c":16666.5,"v":681.783}
{"ts":1668069480000,"o":16666.5,"h":16722.5,"l":16654.5,"c":16710,"v":332.481}
{"ts":1668069540000,"o":16710,"h":16751.5,"l":16696.5,"c":16750.5,"v":350.69}
{"ts":1668069600000,"o":16750.5,"h":16807,"l":16728.5,"c":16774.5,"v":455.25}
{"ts":1668069660000,"o":16774.5,"h":16774.5,"l":16702.5,"c":16735.5,"v":465.132}
{"ts":1668069720000,"o":16735.5,"h":16738,"l":16701.5,"c":16710,"v":227.352}
{"ts":1668069780000,"o":16710,"h":16735.5,"l":16704,"c":16719,"v":175.474}
{"ts":1668069840000,"o":16719,"h":16747,"l":16710,"c":16721,"v":134.647}
{"ts":1668069900000,"o":16721,"h":16731.5,"l":16686,"c":16692.5,"v":154.339}
{"ts":1668069960000,"o":16692.5,"h":16697,"l":16650,"c":16696.5,"v":356.324}
{"ts":1668070020000,"o":16696.5,"h":16715.5,"l":16690.5,"c":16705,"v":125.72}
{"ts":1668070080000,"o":16705,"h":16720,"l":16689.5,"c":16710,"v":66.349}
{"ts":1668070140000,"o":16710,"h":16750,"l":16700.5,"c":16733.5,"v":155.771}
{"ts":1668070200000,"o":16733.5,"h":16820,"l":16733.5,"c":16814,"v":536.569}
{"ts":1668070260000,"o":16814,"h":16838.5,"l":16810,"c":16825,"v":378.418}
{"ts":1668070320000,"o":16825,"h":16846.5,"l":16822,"c":16841,"v":280.258}
{"ts":1668070380000,"o":16841,"h":16885,"l":16817.5,"c":16885,"v":347.38}
{"ts":1668070440000,"o":16885,"h":16943,"l":16859,"c":16930,"v":832.342}
{"ts":1668070500000,"o":16930,"h":16938,"l":16865.5,"c":16888,"v":553.178}
{"ts":1668070560000,"o":16888,"h":16890,"l":16841,"c":16860,"v":273.891}
{"ts":1668070620000,"o":16860,"h":16876.5,"l":16812.5,"c":16870,"v":532.437}
{"ts":1668070680000,"o":16870,"h":16870,"l":16805,"c":16809,"v":240.145}
{"ts":1668070740000,"o":16809,"h":16836.5,"l":16800,"c":16815.5,"v":133.31}
{"ts":1668070800000,"o":16815.5,"h":16827.5,"l":16757.5,"c":16761,"v":477.724}
{"ts":1668070860000,"o":16761,"h":16788.5,"l":16726,"c":16728,"v":507.784}
{"ts":1668070920000,"o":16728,"h":16736.5,"l":16695.5,"c":16700.5,"v":190.128}
{"ts":1668070980000,"o":16700.5,"h":16735,"l":16682,"c":16726.5,"v":214.863}
{"ts":1668071040000,"o":16726.5,"h":16748.5,"l":16726.5,"c":16746,"v":160.355}
{"ts":1668071100000,"o":16746,"h":16785,"l":16740.5,"c":16770,"v":123.932}
{"ts":1668071160000,"o":16770,"h":16799,"l":16744,"c":16781.5,"v":158.268}
{"ts":1668071220000,"o":16781.5,"h":16798,"l":16777,"c":16794.5,"v":117.493}
{"ts":1668071280000,"o":16794.5,"h":16816.5,"l":16750,"c":16750.5,"v":219.199}
{"ts":1668071340000,"o":16750.5,"h":16769.5,"l":16741.5,"c":16763.5,"v":60.447}
{"ts":1668071400000,"o":16763.5,"h":16777.5,"l":16763.5,"c":16766.5,"v":56.214}
{"ts":1668071460000,"o":16766.5,"h":16766.5,"l":16751,"c":16756.5,"v":56.952}
{"ts":1668071520000,"o":16756.5,"h":16760,"l":16744,"c":16749,"v":47.312}
{"ts":1668071580000,"o":16749,"h":16755,"l":16733.5,"c":16734,"v":287.032}
{"ts":1668071640000,"o":16734,"h":16739.5,"l":16718,"c":16729.5,"v":98.023}
{"ts":1668071700000,"o":16729.5,"h":16775.5,"l":16727.5,"c":16772.5,"v":102.836}
{"ts":1668071760000,"o":16772.5,"h":16795.5,"l":16766.5,"c":16780,"v":115.57}
{"ts":1668071820000,"o":16780,"h":16794,"l":16771.5,"c":16790.5,"v":52.061}
{"ts":1668071880000,"o":16790.5,"h":16792.5,"l":16778,"c":16782.5,"v":90.928}
{"ts":1668071940000,"o":16782.5,"h":16786,"l":16759,"c":16785.5,"v":77.705}
{"ts":1668072000000,"o":16785.5,"h":16785.5,"l":16739.5,"c":16739.5,"v":69.429}
{"ts":1668072060000,"o":16739.5,"h":16749.5,"l":16724,"c":16724,"v":142.788}
{"ts":1668072120000,"o":16724,"h":16733.5,"l":16720,"c":16724.5,"v":125.067}
{"ts":1668072180000,"o":16724.5,"h":16732.5,"l":16716.5,"c":16729,"v":76.544}
{"ts":1668072240000,"o":16729,"h":16731,"l":16688.5,"c":16690,"v":262.893}
{"ts":1668072300000,"o":16690,"h":16713.5,"l":16689.5,"c":16708,"v":107.897}
{"ts":1668072360000,"o":16708,"h":16717,"l":16696.5,"c":16703.5,"v":153.822}
{"ts":1668072420000,"o":16703.5,"h":16729.5,"l":16703.5,"c":16712.5,"v":79.338}
{"ts":1668072480000,"o":16712.5,"h":16731.5,"l":16712.5,"c":16726.5,"v":43.8}
{"ts":1668072540000,"o":16726.5,"h":16762,"l":16726,"c":16739.5,"v":182.731}
{"ts":1668072600000,"o":16739.5,"h":16739.5,"l":16691.5,"c":16694,"v":280.293}
{"ts":1668072660000,"o":16694,"h":16700,"l":16653,"c":16661.5,"v":301.947}
{"ts":1668072720000,"o":16661.5,"h":16662,"l":16636.5,"c":16636.5,"v":353.719}
{"ts":1668072780000,"o":16636.5,"h":16645,"l":16628,"c":16632,"v":160.721}
{"ts":1668072840000,"o":16632,"h":16654.5,"l":16631,"c":16632.5,"v":263.713}
{"ts":1668072900000,"o":16632.5,"h":16673.5,"l":16629.5,"c":16670,"v":160.33}
{"ts":1668072960000,"o":16670,"h":16688,"l":16670,"c":16679.5,"v":152.251}
{"ts":1668073020000,"o":16679.5,"h":16690,"l":16674,"c":16680.5,"v":151.857}
{"ts":1668073080000,"o":16680.5,"h":16681,"l":16669.5,"c":16669.5,"v":77.773}
{"ts":1668073140000,"o":16669.5,"h":16670.5,"l":16646.5,"c":16650,"v":145.685}
{"ts":1668073200000,"o":16650,"h":16679,"l":16642.5,"c":16678.5,"v":230.222}
{"ts":1668073260000,"o":16678.5,"h":16707.5,"l":16678.5,"c":16707.5,"v":134.016}
{"ts":1668073320000,"o":16707.5,"h":16708,"l":16693,"c":16695,"v":76.897}
{"ts":1668073380000,"o":16695,"h":16697,"l":16680.5,"c":16693.5,"v":64.042}
{"ts":1668073440000,"o":16693.5,"h":16723,"l":16693,"c":16719.5,"v":94.295}
{"ts":1668073500000,"o":16719.5,"h":16734.5,"l":16708,"c":16722.5,"v":84.083}
{"ts":1668073560000,"o":16722.5,"h":16737,"l":16718,"c":16736,"v":167.116}
{"ts":1668073620000,"o":16736,"h":16736.5,"l":16701,"c":16723,"v":103.214}
{"ts":1668073680000,"o":16723,"h":16723,"l":16703.5,"c":16707,"v":129.52}
{"ts":1668073740000,"o":16707,"h":16720,"l":16700,"c":16703.5,"v":72.528}
{"ts":1668073800000,"o":16703.5,"h":16709,"l":16681.5,"c":16683.5,"v":43.662}
{"ts":1668073860000,"o":16683.5,"h":16698,"l":16683.5,"c":16692.5,"v":51.379}
{"ts":1668073920000,"o":16692.5,"h":16693,"l":16663.5,"c":16663.5,"v":41.464}
{"ts":1668073980000,"o":16663.5,"h":16675,"l":16662,"c":16665,"v":41.989}
{"ts":1668074040000,"o":16665,"h":16716.5,"l":16664.5,"c":16716.5,"v":62.896}
{"ts":1668074100000,"o":16716.5,"h":16720,"l":16704,"c":16709,"v":51.286}
{"ts":1668074160000,"o":16709,"h":16716.5,"l":16690.5,"c":16690.5,"v":47.178}
{"ts":1668074220000,"o":16690.5,"h":16700,"l":16690,"c":16695.5,"v":19.76}
{"ts":1668074280000,"o":16695.5,"h":16697,"l":16690,"c":16694.5,"v":23.851}
{"ts":1668074340000,"o":16694.5,"h":16695,"l":16674,"c":16674.5,"v":30.393}
{"ts":1668074400000,"o":16674.5,"h":16699.5,"l":16636,"c":16697,"v":355.221}
{"ts":1668074460000,"o":16697,"h":16724,"l":16697,"c":16708,"v":416.737}
{"ts":1668074520000,"o":16708,"h":16708.5,"l":16685.5,"c":16702,"v":216.871}
{"ts":1668074580000,"o":16702,"h":16702,"l":16680,"c":16697,"v":116.661}
{"ts":1668074640000,"o":16697,"h":16700,"l":16671.5,"c":16698.5,"v":194.259}
{"ts":1668074700000,"o":16698.5,"h":16702.5,"l":16685.5,"c":16685.5,"v":56.998}
{"ts":1668074760000,"o":16685.5,"h":16700,"l":16685.5,"c":16699.5,"v":22.521}
{"ts":1668074820000,"o":16699.5,"h":16720,"l":16699.5,"c":16707,"v":44.762}
{"ts":1668074880000,"o":16707,"h":16711.5,"l":16695.5,"c":16695.5,"v":15.941}
{"ts":1668074940000,"o":16695.5,"h":16712.5,"l":16693.5,"c":16711,"v":24.52}
{"ts":1668075000000,"o":16711,"h":16711.5,"l":16565.5,"c":16594,"v":1175.154}
{"ts":1668075060000,"o":16594,"h":16594,"l":16531,"c":16542.5,"v":473.002}
{"ts":1668075120000,"o":16542.5,"h":16576.5,"l":16522.5,"c":16558,"v":444.216}
{"ts":1668075180000,"o":16558,"h":16582.5,"l":16547,"c":16560,"v":108.148}
{"ts":1668075240000,"o":16560,"h":16569.5,"l":16492.5,"c":16533.5,"v":479.715}
{"ts":1668075300000,"o":16533.5,"h":16558.5,"l":16520,"c":16544,"v":138.987}
{"ts":1668075360000,"o":16544,"h":16548.5,"l":16524,"c":16528,"v":161.277}
{"ts":1668075420000,"o":16528,"h":16543,"l":16500,"c":16541,"v":140.595}
{"ts":1668075480000,"o":16541,"h":16550,"l":16535,"c":16549,"v":225.269}
{"ts":1668075540000,"o":16549,"h":16574.5,"l":16545.5,"c":16574.5,"v":159.677}
{"ts":1668075600000,"o":16574.5,"h":16584,"l":16548.5,"c":16556.5,"v":128.767}
{"ts":1668075660000,"o":16556.5,"h":16616.5,"l":16540,"c":16577,"v":372.97}
{"ts":1668075720000,"o":16577,"h":16580,"l":16557.5,"c":16561.5,"v":39.312}
{"ts":1668075780000,"o":16561.5,"h":16572,"l":16560,"c":16568,"v":28.838}
{"ts":1668075840000,"o":16568,"h":16570,"l":16555.5,"c":16556.5,"v":153.876}
{"ts":1668075900000,"o":16556.5,"h":16564.5,"l":16549,"c":16556.5,"v":88.874}
{"ts":1668075960000,"o":16556.5,"h":16567.5,"l":16554,"c":16554.5,"v":27.604}
{"ts":1668076020000,"o":16554.5,"h":16564,"l":16541.5,"c":16563.5,"v":59.676}
{"ts":1668076080000,"o":16563.5,"h":16575.5,"l":16535.5,"c":16535.5,"v":105.329}
{"ts":1668076140000,"o":16535.5,"h":16549.5,"l":16534.5,"c":16534.5,"v":69.087}
{"ts":1668076200000,"o":16534.5,"h":16535,"l":16510,"c":16525.5,"v":179.64}
{"ts":1668076260000,"o":16525.5,"h":16547,"l":16493.5,"c":16505.5,"v":297.779}
{"ts":1668076320000,"o":16505.5,"h":16516.5,"l":16475.5,"c":16478,"v":326.357}
{"ts":1668076380000,"o":16478,"h":16486.5,"l":16441,"c":16448,"v":373.447}
{"ts":1668076440000,"o":16448,"h":16485,"l":16432.5,"c":16456.5,"v":280.716}
{"ts":1668076500000,"o":16456.5,"h":16460,"l":16323,"c":16339,"v":1269.397}
{"ts":1668076560000,"o":16339,"h":16388,"l":16339,"c":16381,"v":280.943}
{"ts":1668076620000,"o":16381,"h":16426.5,"l":16352,"c":16424,"v":417.411}
{"ts":1668076680000,"o":16424,"h":16482,"l":16424,"c":16449.5,"v":447.328}
{"ts":1668076740000,"o":16449.5,"h":16520,"l":16433.5,"c":16517,"v":512.384}
{"ts":1668076800000,"o":16517,"h":16528.5,"l":16490,"c":16490,"v":500.78}
{"ts":1668076860000,"o":16490,"h":16491.5,"l":16460,"c":16466.5,"v":213.459}
{"ts":1668076920000,"o":16466.5,"h":16469.5,"l":16455.5,"c":16455.5,"v":102.545}
{"ts":1668076980000,"o":16455.5,"h":16508.5,"l":16451,"c":16497,"v":142.11}
{"ts":1668077040000,"o":16497,"h":16519.5,"l":16479.5,"c":16479.5,"v":189.128}
{"ts":1668077100000,"o":16479.5,"h":16489,"l":16457,"c":16461,"v":136.177}
{"ts":1668077160000,"o":16461,"h":16461,"l":16445.5,"c":16445.5,"v":65.973}
{"ts":1668077220000,"o":16445.5,"h":16452,"l":16412.5,"c":16415.5,"v":165.713}
{"ts":1668077280000,"o":16415.5,"h":16441,"l":16413,"c":16417.5,"v":292.107}
{"ts":1668077340000,"o":16417.5,"h":16417.5,"l":16378,"c":16378.5,"v":243.841}
{"ts":1668077400000,"o":16378.5,"h":16400,"l":16359,"c":16385.5,"v":346.063}
{"ts":1668077460000,"o":16385.5,"h":16395,"l":16381,"c":16394,"v":212.477}
{"ts":1668077520000,"o":16394,"h":16394,"l":16365,"c":16367,"v":242.495}
{"ts":1668077580000,"o":16367,"h":16377,"l":16351.5,"c":16359.5,"v":162.894}
{"ts":1668077640000,"o":16359.5,"h":16370,"l":16352,"c":16368,"v":231.013}
{"ts":1668077700000,"o":16368,"h":16378.5,"l":16340,"c":16364,"v":394.034}
{"ts":1668077760000,"o":16364,"h":16406,"l":16364,"c":16375,"v":264.52}
{"ts":1668077820000,"o":16375,"h":16389,"l":16361.5,"c":16371.5,"v":150.922}
{"ts":1668077880000,"o":16371.5,"h":16371.5,"l":16343.5,"c":16351,"v":88.798}
{"ts":1668077940000,"o":16351,"h":16386.5,"l":16335.5,"c":16384.5,"v":184.055}
{"ts":1668078000000,"o":16384.5,"h":16389.5,"l":16360.5,"c":16367,"v":167.847}
{"ts":1668078060000,"o":16367,"h":16380,"l":16336.5,"c":16345,"v":280.533}
{"ts":1668078120000,"o":16345,"h":16362,"l":16332.5,"c":16339.5,"v":483.125}
{"ts":1668078180000,"o":16339.5,"h":16386.5,"l":16339.5,"c":16385.5,"v":191.212}
{"ts":1668078240000,"o":16385.5,"h":16420.5,"l":16383.5,"c":16411,"v":337.862}
{"ts":1668078300000,"o":16411,"h":16435,"l":16410.5,"c":16425,"v":154.495}
{"ts":1668078360000,"o":16425,"h":16439,"l":16420.5,"c":16436,"v":99.019}
{"ts":1668078420000,"o":16436,"h":16437.5,"l":16424,"c":16427.5,"v":83.947}
{"ts":1668078480000,"o":16427.5,"h":16437.5,"l":16402,"c":16437.5,"v":102.559}
{"ts":1668078540000,"o":16437.5,"h":16445,"l":16424,"c":16433.5,"v":75.633}
{"ts":1668078600000,"o":16433.5,"h":16439,"l":16370,"c":16370.5,"v":331.383}
{"ts":1668078660000,"o":16370.5,"h":16393.5,"l":16353,"c":16363,"v":111.343}
{"ts":1668078720000,"o":16363,"h":16383,"l":16355.5,"c":16378.5,"v":93.556}
{"ts":1668078780000,"o":16378.5,"h":16378.5,"l":16307,"c":16345.5,"v":571.355}
{"ts":1668078840000,"o":16345.5,"h":16366.5,"l":16345,"c":16345,"v":84.417}
{"ts":1668078900000,"o":16345,"h":16396,"l":16345,"c":16388.5,"v":224.548}
{"ts":1668078960000,"o":16388.5,"h":16393.5,"l":16288,"c":16295.5,"v":768.381}
{"ts":1668079020000,"o":16295.5,"h":16298.5,"l":16241.5,"c":16266,"v":1035.253}
{"ts":1668079080000,"o":16266,"h":16281,"l":16245.5,"c":16280.5,"v":395.589}
{"ts":1668079140000,"o":16280.5,"h":16297,"l":16275,"c":16277,"v":214.349}
{"ts":1668079200000,"o":16277,"h":16302,"l":16261,"c":16282.5,"v":293.701}
{"ts":1668079260000,"o":16282.5,"h":16312.5,"l":16282,"c":16310,"v":103.122}
{"ts":1668079320000,"o":16310,"h":16310,"l":16286.5,"c":16291,"v":77.396}
{"ts":1668079380000,"o":16291,"h":16313,"l":16290.5,"c":16309,"v":53.835}
{"ts":1668079440000,"o":16309,"h":16345,"l":16309,"c":16343,"v":184.944}
{"ts":1668079500000,"o":16343,"h":16345.5,"l":16327,"c":16341.5,"v":185.426}
{"ts":1668079560000,"o":16341.5,"h":16355,"l":16341.5,"c":16348,"v":106.889}
{"ts":1668079620000,"o":16348,"h":16372,"l":16348,"c":16364.5,"v":232.435}
{"ts":1668079680000,"o":16364.5,"h":16420.5,"l":16364,"c":16415,"v":345.411}
{"ts":1668079740000,"o":16415,"h":16430,"l":16415,"c":16426.5,"v":132.668}
{"ts":1668079800000,"o":16426.5,"h":16440,"l":16417,"c":16440,"v":147.463}
{"ts":1668079860000,"o":16440,"h":16449.5,"l":16416.5,"c":16416.5,"v":125.041}
{"ts":1668079920000,"o":16416.5,"h":16416.5,"l":16392.5,"c":16413,"v":120.853}
{"ts":1668079980000,"o":16413,"h":16434.5,"l":16404,"c":16434,"v":104.076}
{"ts":1668080040000,"o":16434,"h":16483,"l":16433.5,"c":16462.5,"v":352.682}
{"ts":1668080100000,"o":16462.5,"h":16468.5,"l":16439.5,"c":16440.5,"v":90.073}
{"ts":1668080160000,"o":16440.5,"h":16483,"l":16435.5,"c":16470.5,"v":148.51}
{"ts":1668080220000,"o":16470.5,"h":16498.5,"l":16470.5,"c":16490.5,"v":266.159}
{"ts":1668080280000,"o":16490.5,"h":16529.5,"l":16483.5,"c":16496,"v":562.365}
{"ts":1668080340000,"o":16496,"h":16528.5,"l":16493.5,"c":16518,"v":235.746}
{"ts":1668080400000,"o":16518,"h":16536,"l":16485,"c":16497,"v":466.834}
{"ts":1668080460000,"o":16497,"h":16498.5,"l":16452,"c":16470.5,"v":257.447}
{"ts":1668080520000,"o":16470.5,"h":16483.5,"l":16455,"c":16467,"v":83.995}
{"ts":1668080580000,"o":16467,"h":16472,"l":16451.5,"c":16465.5,"v":192.113}
{"ts":1668080640000,"o":16465.5,"h":16465.5,"l":16439,"c":16439.5,"v":93.734}
{"ts":1668080700000,"o":16439.5,"h":16485,"l":16439,"c":16469,"v":97.345}
{"ts":1668080760000,"o":16469,"h":16475,"l":16453,"c":16460.5,"v":23.669}
{"ts":1668080820000,"o":16460.5,"h":16479,"l":16460,"c":16462.5,"v":39.236}
{"ts":1668080880000,"o":16462.5,"h":16463,"l":16446,"c":16463,"v":36.53}
{"ts":1668080940000,"o":16463,"h":16463,"l":16432,"c":16432,"v":67.742}
{"ts":1668081000000,"o":16432,"h":16452,"l":16424.5,"c":16451.5,"v":51.998}
{"ts":1668081060000,"o":16451.5,"h":16468,"l":16451,"c":16460,"v":44.097}
{"ts":1668081120000,"o":16460,"h":16489.5,"l":16460,"c":16489.5,"v":62.698}
{"ts":1668081180000,"o":16489.5,"h":16509.5,"l":16484.5,"c":16507.5,"v":101.434}
{"ts":1668081240000,"o":16507.5,"h":16517,"l":16486,"c":16486,"v":90.79}
{"ts":1668081300000,"o":16486,"h":16490,"l":16450.5,"c":16460,"v":72.182}
{"ts":1668081360000,"o":16460,"h":16467.5,"l":16413,"c":16421.5,"v":224.859}
{"ts":1668081420000,"o":16421.5,"h":16457,"l":16414,"c":16427.5,"v":83.695}
{"ts":1668081480000,"o":16427.5,"h":16427.5,"l":16374,"c":16403.5,"v":376.176}
{"ts":1668081540000,"o":16403.5,"h":16406,"l":16375,"c":16381,"v":117.447}
{"ts":1668081600000,"o":16381,"h":16399,"l":16370.5,"c":16399,"v":146.08}
{"ts":1668081660000,"o":16399,"h":16419,"l":16394.5,"c":16419,"v":195.577}
{"ts":1668081720000,"o":16419,"h":16431.5,"l":16411,"c":16430.5,"v":111.394}
{"ts":1668081780000,"o":16430.5,"h":16573,"l":16430.5,"c":16554,"v":551.99}
{"ts":1668081840000,"o":16554,"h":16620.5,"l":16528,"c":16568.5,"v":603.939}
{"ts":1668081900000,"o":16568.5,"h":16642,"l":16556.5,"c":16582.5,"v":530.524}
{"ts":1668081960000,"o":16582.5,"h":16610.5,"l":16547.5,"c":16578,"v":351.591}
{"ts":1668082020000,"o":16578,"h":16579.5,"l":16490.5,"c":16500,"v":255.029}
{"ts":1668082080000,"o":16500,"h":16544,"l":16474.5,"c":16484.5,"v":324.379}
{"ts":1668082140000,"o":16484.5,"h":16522.5,"l":16458,"c":16488.5,"v":275.076}
{"ts":1668082200000,"o":16488.5,"h":16535,"l":16481.5,"c":16513.5,"v":145.764}
{"ts":1668082260000,"o":16513.5,"h":16604,"l":16513.5,"c":16576.5,"v":255.19}
{"ts":1668082320000,"o":16576.5,"h":16577,"l":16526,"c":16545,"v":236.458}
{"ts":1668082380000,"o":16545,"h":16601,"l":16507.5,"c":16590,"v":416.075}
{"ts":1668082440000,"o":16590,"h":16670,"l":16588.5,"c":16637,"v":355.573}
{"ts":1668082500000,"o":16637,"h":16835,"l":16636.5,"c":16816,"v":1285.916}
{"ts":1668082560000,"o":16816,"h":16877,"l":16755.5,"c":16763,"v":1125.456}
{"ts":1668082620000,"o":16763,"h":16785,"l":16721.5,"c":16744,"v":515.688}
{"ts":1668082680000,"o":16744,"h":16746.5,"l":16680,"c":16682,"v":310.799}
{"ts":1668082740000,"o":16682,"h":16728.5,"l":16669,"c":16671.5,"v":245.088}
{"ts":1668082800000,"o":16671.5,"h":16680,"l":16597,"c":16599.5,"v":339.224}
{"ts":1668082860000,"o":16599.5,"h":16637,"l":16550.5,"c":16636,"v":399.551}
{"ts":1668082920000,"o":16636,"h":16636.5,"l":16584.5,"c":16621.5,"v":227.237}
{"ts":1668082980000,"o":16621.5,"h":16621.5,"l":16563,"c":16602.5,"v":233.238}
{"ts":1668083040000,"o":16602.5,"h":16637,"l":16570,"c":16636.5,"v":151.368}
{"ts":1668083100000,"o":16636.5,"h":16669,"l":16570.5,"c":16627,"v":494.782}
{"ts":1668083160000,"o":16627,"h":16668,"l":16618.5,"c":16646,"v":315.844}
{"ts":1668083220000,"o":16646,"h":16660,"l":16613.5,"c":16613.5,"v":238.237}
{"ts":1668083280000,"o":16613.5,"h":16627.5,"l":16565,"c":16575,"v":177.943}
{"ts":1668083340000,"o":16575,"h":16585,"l":16540,"c":16551.5,"v":278.882}
{"ts":1668083400000,"o":16551.5,"h":16576,"l":16524.5,"c":16576,"v":293.016}
{"ts":1668083460000,"o":16576,"h":16604,"l":16574.5,"c":16600,"v":83.948}
{"ts":1668083520000,"o":16600,"h":16623,"l":16595.5,"c":16608.5,"v":153.7}
{"ts":1668083580000,"o":16608.5,"h":16634.5,"l":16595.5,"c":16622.5,"v":146.751}
{"ts":1668083640000,"o":16622.5,"h":16649,"l":16603,"c":16622,"v":244.799}
{"ts":1668083700000,"o":16622,"h":16647.5,"l":16586.5,"c":16586.5,"v":248.466}
{"ts":1668083760000,"o":16586.5,"h":16590,"l":16544,"c":16546,"v":132.853}
{"ts":1668083820000,"o":16546,"h":16561,"l":16520,"c":16527,"v":161.748}
{"ts":1668083880000,"o":16527,"h":16572.5,"l":16526.5,"c":16555,"v":102.902}
{"ts":1668083940000,"o":16555,"h":16579.5,"l":16555,"c":16566,"v":23.256}
{"ts":1668084000000,"o":16566,"h":16579,"l":16548,"c":16579,"v":91.346}
{"ts":1668084060000,"o":16579,"h":16579,"l":16527,"c":16552.5,"v":198.835}
{"ts":1668084120000,"o":16552.5,"h":16586,"l":16548,"c":16575.5,"v":122.131}
{"ts":1668084180000,"o":16575.5,"h":16575.5,"l":16540.5,"c":16551,"v":68.483}
{"ts":1668084240000,"o":16551,"h":16583.5,"l":16540,"c":16565,"v":141.903}
{"ts":1668084300000,"o":16565,"h":16624.5,"l":16561.5,"c":16623.5,"v":194.849}
{"ts":1668084360000,"o":16623.5,"h":16651,"l":16603,"c":16611.5,"v":176.696}
{"ts":1668084420000,"o":16611.5,"h":16630,"l":16602.5,"c":16621,"v":106.606}
{"ts":1668084480000,"o":16621,"h":16631,"l":16613,"c":16623.5,"v":67.824}
{"ts":1668084540000,"o":16623.5,"h":16645,"l":16615.5,"c":16644,"v":118.012}
{"ts":1668084600000,"o":16644,"h":16651,"l":16639,"c":16650.5,"v":135.807}
{"ts":1668084660000,"o":16650.5,"h":16656.5,"l":16616,"c":16641,"v":108.548}
{"ts":1668084720000,"o":16641,"h":16687,"l":16641,"c":16682.5,"v":203.651}
{"ts":1668084780000,"o":16682.5,"h":16699,"l":16630,"c":16639.5,"v":133.604}
{"ts":1668084840000,"o":16639.5,"h":16651,"l":16629.5,"c":16650.5,"v":89.575}
{"ts":1668084900000,"o":16650.5,"h":16686.5,"l":16637,"c":16686,"v":134.501}
{"ts":1668084960000,"o":16686,"h":16702,"l":16666.5,"c":16678.5,"v":153.571}
{"ts":1668085020000,"o":16678.5,"h":16689.5,"l":16651.5,"c":16674,"v":194.02}
{"ts":1668085080000,"o":16674,"h":16676,"l":16636,"c":16636.5,"v":52.654}
{"ts":1668085140000,"o":16636.5,"h":16654,"l":16631,"c":16653.5,"v":86.191}
{"ts":1668085200000,"o":16653.5,"h":16662.5,"l":16631,"c":16631,"v":134.171}
{"ts":1668085260000,"o":16631,"h":16667,"l":16618,"c":16658.5,"v":307.708}
{"ts":1668085320000,"o":16658.5,"h":16758,"l":16658.5,"c":16726,"v":478.583}
{"ts":1668085380000,"o":16726,"h":16740.5,"l":16720.5,"c":16740.5,"v":175.026}
{"ts":1668085440000,"o":16740.5,"h":16785.5,"l":16731,"c":16760,"v":431.821}
{"ts":1668085500000,"o":16760,"h":16760.5,"l":16712,"c":16712,"v":144.058}
{"ts":1668085560000,"o":16712,"h":16712.5,"l":16644.5,"c":16677,"v":309.141}
{"ts":1668085620000,"o":16677,"h":16688.5,"l":16657,"c":16660.5,"v":118.926}
{"ts":1668085680000,"o":16660.5,"h":16669,"l":16655.5,"c":16662.5,"v":114.582}
{"ts":1668085740000,"o":16662.5,"h":16699.5,"l":16657,"c":16698,"v":151.426}
{"ts":1668085800000,"o":16698,"h":16698.5,"l":16667,"c":16681,"v":188.984}
{"ts":1668085860000,"o":16681,"h":16681,"l":16666,"c":16666,"v":57.915}
{"ts":1668085920000,"o":16666,"h":16686,"l":16654,"c":16682,"v":53.322}
{"ts":1668085980000,"o":16682,"h":16719,"l":16680.5,"c":16712,"v":224.675}
{"ts":1668086040000,"o":16712,"h":16719.5,"l":16682.5,"c":16694,"v":151.07}
{"ts":1668086100000,"o":16694,"h":16694,"l":16680,"c":16689,"v":55.363}
{"ts":1668086160000,"o":16689,"h":16689,"l":16598,"c":16598,"v":657.579}
{"ts":1668086220000,"o":16598,"h":16622.5,"l":16569.5,"c":16622.5,"v":324.931}
{"ts":1668086280000,"o":16622.5,"h":16649.5,"l":16605,"c":16608,"v":281.353}
{"ts":1668086340000,"o":16608,"h":16613.5,"l":16588.5,"c":16597,"v":193.592}
{"ts":1668086400000,"o":16597,"h":16632,"l":16590.5,"c":16631.5,"v":209.445}
{"ts":1668086460000,"o":16631.5,"h":16638,"l":16602.5,"c":16609.5,"v":131.232}
{"ts":1668086520000,"o":16609.5,"h":16620,"l":16609.5,"c":16620,"v":77.857}
{"ts":1668086580000,"o":16620,"h":16650,"l":16619.5,"c":16626,"v":99.139}
{"ts":1668086640000,"o":16626,"h":16648.5,"l":16598,"c":16601.5,"v":162.114}
{"ts":1668086700000,"o":16601.5,"h":16610,"l":16591,"c":16610,"v":108.712}
{"ts":1668086760000,"o":16610,"h":16612.5,"l":16585.5,"c":16591.5,"v":101.476}
{"ts":1668086820000,"o":16591.5,"h":16621,"l":16591.5,"c":16593,"v":124.323}
{"ts":1668086880000,"o":16593,"h":16614.5,"l":16590,"c":16606,"v":202.372}
{"ts":1668086940000,"o":16606,"h":16647.5,"l":16559,"c":16617,"v":488.266}
{"ts":1668087000000,"o":16617,"h":17500,"l":16531,"c":17403,"v":12923.232}
{"ts":1668087060000,"o":17403,"h":17550,"l":17194.5,"c":17421.5,"v":6213.099}
{"ts":1668087120000,"o":17421.5,"h":17432.5,"l":16972,"c":17321,"v":4648.346}
{"ts":1668087180000,"o":17321,"h":17543.5,"l":17288.5,"c":17542.5,"v":2626.294}
{"ts":1668087240000,"o":17542.5,"h":17777,"l":17310,"c":17414.5,"v":5852.84}
{"ts":1668087300000,"o":17414.5,"h":17550,"l":17294,"c":17519.5,"v":2121.662}
{"ts":1668087360000,"o":17519.5,"h":17519.5,"l":17386,"c":17415,"v":2897.023}
{"ts":1668087420000,"o":17415,"h":17436.5,"l":17235,"c":17351,"v":2180.692}
{"ts":1668087480000,"o":17351,"h":17373,"l":17250,"c":17260,"v":824.031}
{"ts":1668087540000,"o":17260,"h":17267,"l":17157.5,"c":17166.5,"v":1063.306}
{"ts":1668087600000,"o":17166.5,"h":17342,"l":17131,"c":17264.5,"v":2075.979}
{"ts":1668087660000,"o":17264.5,"h":17425,"l":17259,"c":17379,"v":957.643}
{"ts":1668087720000,"o":17379,"h":17447,"l":17330.5,"c":17406.5,"v":805.991}
{"ts":1668087780000,"o":17406.5,"h":17409.5,"l":17289.5,"c":17342.5,"v":592.614}
{"ts":1668087840000,"o":17342.5,"h":17374,"l":17270.5,"c":17349,"v":605.595}
{"ts":1668087900000,"o":17349,"h":17396.5,"l":17339.5,"c":17382.5,"v":565.265}
{"ts":1668087960000,"o":17382.5,"h":17388.5,"l":17284.5,"c":17304,"v":512.488}
{"ts":1668088020000,"o":17304,"h":17306.5,"l":17268.5,"c":17281,"v":410.651}
{"ts":1668088080000,"o":17281,"h":17345,"l":17266,"c":17305,"v":453.132}
{"ts":1668088140000,"o":17305,"h":17375,"l":17295.5,"c":17367,"v":555.506}
{"ts":1668088200000,"o":17367,"h":17374,"l":17338.5,"c":17359.5,"v":315.856}
{"ts":1668088260000,"o":17359.5,"h":17474.5,"l":17350,"c":17392,"v":847.813}
{"ts":1668088320000,"o":17392,"h":17430,"l":17364,"c":17429.5,"v":466.832}
{"ts":1668088380000,"o":17429.5,"h":17620,"l":17405.5,"c":17538.5,"v":1577.462}
{"ts":1668088440000,"o":17538.5,"h":17690,"l":17538.5,"c":17600,"v":1659.176}
{"ts":1668088500000,"o":17600,"h":17648,"l":17522.5,"c":17539,"v":962.572}
{"ts":1668088560000,"o":17539,"h":17556,"l":17497,"c":17534,"v":462.681}
{"ts":1668088620000,"o":17534,"h":17721,"l":17525,"c":17720.5,"v":981.827}
{"ts":1668088680000,"o":17720.5,"h":17800.5,"l":17594,"c":17623.5,"v":2280.131}
{"ts":1668088740000,"o":17623.5,"h":17635,"l":17564.5,"c":17629.5,"v":573.776}
{"ts":1668088800000,"o":17629.5,"h":17629.5,"l":17516,"c":17524,"v":881.852}
{"ts":1668088860000,"o":17524,"h":17557.5,"l":17517,"c":17541.5,"v":633.459}
{"ts":1668088920000,"o":17541.5,"h":17552.5,"l":17508.5,"c":17530,"v":330.062}
{"ts":1668088980000,"o":17530,"h":17536.5,"l":17400,"c":17415.5,"v":1013.37}
{"ts":1668089040000,"o":17415.5,"h":17455.5,"l":17378.5,"c":17396,"v":653.817}
{"ts":1668089100000,"o":17396,"h":17537,"l":17391,"c":17491,"v":620.546}
{"ts":1668089160000,"o":17491,"h":17499,"l":17462,"c":17462,"v":269.62}
{"ts":1668089220000,"o":17462,"h":17500,"l":17437.5,"c":17495.5,"v":303.34}
{"ts":1668089280000,"o":17495.5,"h":17551.5,"l":17495,"c":17550,"v":428.188}
{"ts":1668089340000,"o":17550,"h":17574.5,"l":17507,"c":17516,"v":532.097}
{"ts":1668089400000,"o":17516,"h":17544.5,"l":17492.5,"c":17505,"v":159.604}
{"ts":1668089460000,"o":17505,"h":17505,"l":17441.5,"c":17442,"v":188.245}
{"ts":1668089520000,"o":17442,"h":17519.5,"l":17442,"c":17506.5,"v":199.307}
{"ts":1668089580000,"o":17506.5,"h":17514.5,"l":17419.5,"c":17488.5,"v":420.736}
{"ts":1668089640000,"o":17488.5,"h":17558.5,"l":17480,"c":17551,"v":226.449}
{"ts":1668089700000,"o":17551,"h":17558,"l":17505,"c":17519.5,"v":179.619}
{"ts":1668089760000,"o":17519.5,"h":17529,"l":17490.5,"c":17495,"v":148.022}
{"ts":1668089820000,"o":17495,"h":17495.5,"l":17450,"c":17470,"v":265.335}
{"ts":1668089880000,"o":17470,"h":17482.5,"l":17390,"c":17415.5,"v":415.175}
{"ts":1668089940000,"o":17415.5,"h":17420,"l":17386,"c":17410,"v":246.772}
{"ts":1668090000000,"o":17410,"h":17448,"l":17403.5,"c":17432.5,"v":209.308}
{"ts":1668090060000,"o":17432.5,"h":17509,"l":17432,"c":17496,"v":278.274}
{"ts":1668090120000,"o":17496,"h":17516,"l":17475,"c":17502.5,"v":140.437}
{"ts":1668090180000,"o":17502.5,"h":17540,"l":17500,"c":17536,"v":160.422}
{"ts":1668090240000,"o":17536,"h":17550,"l":17515,"c":17515.5,"v":287.681}
{"ts":1668090300000,"o":17515.5,"h":17540,"l":17493.5,"c":17529,"v":180.696}
{"ts":1668090360000,"o":17529,"h":17625,"l":17529,"c":17551.5,"v":723.475}
{"ts":1668090420000,"o":17551.5,"h":17649.5,"l":17542,"c":17602.5,"v":384.318}
{"ts":1668090480000,"o":17602.5,"h":17627.5,"l":17579.5,"c":17605,"v":382.662}
{"ts":1668090540000,"o":17605,"h":17647.5,"l":17590.5,"c":17605.5,"v":402.716}
{"ts":1668090600000,"o":17605.5,"h":17754.5,"l":17525,"c":17693,"v":1353.321}
{"ts":1668090660000,"o":17693,"h":17693.5,"l":17492.5,"c":17525,"v":1276.962}
{"ts":1668090720000,"o":17525,"h":17587.5,"l":17524.5,"c":17569.5,"v":337.042}
{"ts":1668090780000,"o":17569.5,"h":17569.5,"l":17524.5,"c":17537,"v":237.829}
{"ts":1668090840000,"o":17537,"h":17542.5,"l":17520,"c":17520,"v":195.778}
{"ts":1668090900000,"o":17520,"h":17574,"l":17520,"c":17557,"v":205.506}
{"ts":1668090960000,"o":17557,"h":17580,"l":17540.5,"c":17540.5,"v":133.021}
{"ts":1668091020000,"o":17540.5,"h":17557.5,"l":17466.5,"c":17466.5,"v":397.128}
{"ts":1668091080000,"o":17466.5,"h":17474.5,"l":17437.5,"c":17460.5,"v":471.984}
{"ts":1668091140000,"o":17460.5,"h":17469,"l":17426,"c":17447,"v":304.448}
{"ts":1668091200000,"o":17447,"h":17471.5,"l":17440,"c":17449.5,"v":372.491}
{"ts":1668091260000,"o":17449.5,"h":17450,"l":17424,"c":17431,"v":177.08}
{"ts":1668091320000,"o":17431,"h":17435,"l":17368,"c":17406,"v":1022.265}
{"ts":1668091380000,"o":17406,"h":17435,"l":17400,"c":17410,"v":277.613}
{"ts":1668091440000,"o":17410,"h":17436,"l":17410,"c":17435,"v":132.598}
{"ts":1668091500000,"o":17435,"h":17450,"l":17425.5,"c":17430,"v":241.227}
{"ts":1668091560000,"o":17430,"h":17440.5,"l":17419.5,"c":17440,"v":222.519}
{"ts":1668091620000,"o":17440,"h":17509,"l":17439.5,"c":17502,"v":351.827}
{"ts":1668091680000,"o":17502,"h":17514,"l":17473.5,"c":17510,"v":177.414}
{"ts":1668091740000,"o":17510,"h":17535,"l":17491.5,"c":17527.5,"v":257.956}
{"ts":1668091800000,"o":17527.5,"h":17539,"l":17491.5,"c":17539,"v":195.444}
{"ts":1668091860000,"o":17539,"h":17550,"l":17487.5,"c":17502.5,"v":548.165}
{"ts":1668091920000,"o":17502.5,"h":17542,"l":17499,"c":17538.5,"v":144.475}
{"ts":1668091980000,"o":17538.5,"h":17585,"l":17530.5,"c":17573.5,"v":318.293}
{"ts":1668092040000,"o":17573.5,"h":17579.5,"l":17545,"c":17554.5,"v":168.671}
{"ts":1668092100000,"o":17554.5,"h":17629,"l":17550,"c":17625.5,"v":349.096}
{"ts":1668092160000,"o":17625.5,"h":17678.5,"l":17605.5,"c":17655.5,"v":689.16}
{"ts":1668092220000,"o":17655.5,"h":17655.5,"l":17548.5,"c":17613,"v":664.008}
{"ts":1668092280000,"o":17613,"h":17613,"l":17578,"c":17592,"v":273.071}
{"ts":1668092340000,"o":17592,"h":17614.5,"l":17584.5,"c":17609,"v":136.18}
{"ts":1668092400000,"o":17609,"h":17613,"l":17574.5,"c":17596.5,"v":304.407}
{"ts":1668092460000,"o":17596.5,"h":17700,"l":17596.5,"c":17697.5,"v":636.982}
{"ts":1668092520000,"o":17697.5,"h":17790,"l":17676.5,"c":17739.5,"v":1249.473}
{"ts":1668092580000,"o":17739.5,"h":17900,"l":17719.5,"c":17787,"v":2845.749}
{"ts":1668092640000,"o":17787,"h":17787,"l":17704,"c":17716.5,"v":954.872}
{"ts":1668092700000,"o":17716.5,"h":17718.5,"l":17692.5,"c":17695.5,"v":322.205}
{"ts":1668092760000,"o":17695.5,"h":17744.5,"l":17694.5,"c":17727.5,"v":301.65}
{"ts":1668092820000,"o":17727.5,"h":17842.5,"l":17727.5,"c":17830,"v":694.801}
{"ts":1668092880000,"o":17830,"h":17857.5,"l":17777,"c":17809.5,"v":739.629}
{"ts":1668092940000,"o":17809.5,"h":17946,"l":17792,"c":17880,"v":1102.504}
{"ts":1668093000000,"o":17880,"h":17946,"l":17800,"c":17868.5,"v":1233.666}
{"ts":1668093060000,"o":17868.5,"h":17869,"l":17767,"c":17779.5,"v":956.241}
{"ts":1668093120000,"o":17779.5,"h":17808.5,"l":17750,"c":17760,"v":348.753}
{"ts":1668093180000,"o":17760,"h":17779,"l":17716,"c":17754.5,"v":490.25}
{"ts":1668093240000,"o":17754.5,"h":17761.5,"l":17670.5,"c":17674,"v":557.332}
{"ts":1668093300000,"o":17674,"h":17736,"l":17674,"c":17723,"v":245.654}
{"ts":1668093360000,"o":17723,"h":17761.5,"l":17686.5,"c":17700.5,"v":301.739}
{"ts":1668093420000,"o":17700.5,"h":17736,"l":17687.5,"c":17733,"v":168.224}
{"ts":1668093480000,"o":17733,"h":17748,"l":17695.5,"c":17714,"v":157.877}
{"ts":1668093540000,"o":17714,"h":17726.5,"l":17707,"c":17710.5,"v":87.128}
{"ts":1668093600000,"o":17710.5,"h":17710.5,"l":17662,"c":17676.5,"v":215.289}
{"ts":1668093660000,"o":17676.5,"h":17733.5,"l":17676.5,"c":17733.5,"v":182.916}
{"ts":1668093720000,"o":17733.5,"h":17740,"l":17720,"c":17738.5,"v":134.573}
{"ts":1668093780000,"o":17738.5,"h":17750,"l":17690,"c":17694,"v":160.262}
{"ts":1668093840000,"o":17694,"h":17731.5,"l":17690,"c":17725.5,"v":133.009}
{"ts":1668093900000,"o":17725.5,"h":17734.5,"l":17669.5,"c":17688,"v":328.823}
{"ts":1668093960000,"o":17688,"h":17712.5,"l":17680,"c":17693.5,"v":126.247}
{"ts":1668094020000,"o":17693.5,"h":17694,"l":17654,"c":17663,"v":205.72}
{"ts":1668094080000,"o":17663,"h":17663,"l":17583.5,"c":17617.5,"v":529.822}
{"ts":1668094140000,"o":17617.5,"h":17652,"l":17607,"c":17635.5,"v":225.993}
{"ts":1668094200000,"o":17635.5,"h":17672,"l":17590,"c":17595,"v":403.083}
{"ts":1668094260000,"o":17595,"h":17595,"l":17503,"c":17527,"v":1188.531}
{"ts":1668094320000,"o":17527,"h":17537.5,"l":17387.5,"c":17423,"v":1818.311}
{"ts":1668094380000,"o":17423,"h":17506.5,"l":17422.5,"c":17503,"v":822.962}
{"ts":1668094440000,"o":17503,"h":17531.5,"l":17474,"c":17516,"v":507.82}
{"ts":1668094500000,"o":17516,"h":17517.5,"l":17470,"c":17474.5,"v":214.348}
{"ts":1668094560000,"o":17474.5,"h":17482,"l":17347.5,"c":17378.5,"v":879.947}
{"ts":1668094620000,"o":17378.5,"h":17441.5,"l":17353.5,"c":17378,"v":504.548}
{"ts":1668094680000,"o":17378,"h":17408.5,"l":17367.5,"c":17392.5,"v":324.121}
{"ts":1668094740000,"o":17392.5,"h":17437,"l":17392,"c":17420,"v":379.391}
{"ts":1668094800000,"o":17420,"h":17493,"l":17408,"c":17491,"v":534.983}
{"ts":1668094860000,"o":17491,"h":17491,"l":17432,"c":17455.5,"v":211.868}
{"ts":1668094920000,"o":17455.5,"h":17524.5,"l":17455.5,"c":17496,"v":242.661}
{"ts":1668094980000,"o":17496,"h":17517,"l":17480,"c":17492,"v":163.966}
{"ts":1668095040000,"o":17492,"h":17495,"l":17454,"c":17457,"v":297.675}
{"ts":1668095100000,"o":17457,"h":17505,"l":17453,"c":17505,"v":133.155}
{"ts":1668095160000,"o":17505,"h":17516,"l":17471.5,"c":17477,"v":107.808}
{"ts":1668095220000,"o":17477,"h":17477,"l":17419,"c":17424,"v":187.97}
{"ts":1668095280000,"o":17424,"h":17469.5,"l":17418.5,"c":17456.5,"v":430.115}
{"ts":1668095340000,"o":17456.5,"h":17456.5,"l":17400,"c":17400,"v":214.788}
{"ts":1668095400000,"o":17400,"h":17489,"l":17393.5,"c":17479,"v":279.403}
{"ts":1668095460000,"o":17479,"h":17497,"l":17456.5,"c":17471.5,"v":185.791}
{"ts":1668095520000,"o":17471.5,"h":17477.5,"l":17458,"c":17477.5,"v":149.482}
{"ts":1668095580000,"o":17477.5,"h":17505,"l":17458.5,"c":17459.5,"v":266.388}
{"ts":1668095640000,"o":17459.5,"h":17488,"l":17451,"c":17453.5,"v":133.222}
{"ts":1668095700000,"o":17453.5,"h":17454,"l":17425.5,"c":17425.5,"v":172.429}
{"ts":1668095760000,"o":17425.5,"h":17451.5,"l":17425.5,"c":17428,"v":85.024}
{"ts":1668095820000,"o":17428,"h":17474,"l":17427.5,"c":17474,"v":62.775}
{"ts":1668095880000,"o":17474,"h":17550,"l":17466,"c":17520,"v":428.755}
{"ts":1668095940000,"o":17520,"h":17577,"l":17510,"c":17541,"v":472.449}
{"ts":1668096000000,"o":17541,"h":17560.5,"l":17471,"c":17522.5,"v":514.706}
{"ts":1668096060000,"o":17522.5,"h":17534,"l":17480,"c":17480,"v":346.603}
{"ts":1668096120000,"o":17480,"h":17490,"l":17420.5,"c":17435.5,"v":380.489}
{"ts":1668096180000,"o":17435.5,"h":17495,"l":17435.5,"c":17467,"v":210.656}
{"ts":1668096240000,"o":17467,"h":17517.5,"l":17467,"c":17505.5,"v":161.92}
{"ts":1668096300000,"o":17505.5,"h":17544,"l":17505,"c":17539.5,"v":161.486}
{"ts":1668096360000,"o":17539.5,"h":17620,"l":17539.5,"c":17584.5,"v":908.33}
{"ts":1668096420000,"o":17584.5,"h":17606,"l":17551.5,"c":17582.5,"v":267.709}
{"ts":1668096480000,"o":17582.5,"h":17583,"l":17542,"c":17565.5,"v":162.927}
{"ts":1668096540000,"o":17565.5,"h":17606,"l":17563.5,"c":17597,"v":186.53}
{"ts":1668096600000,"o":17597,"h":17612,"l":17570.5,"c":17611,"v":137.074}
{"ts":1668096660000,"o":17611,"h":17611,"l":17550,"c":17566,"v":163.347}
{"ts":1668096720000,"o":17566,"h":17569,"l":17534.5,"c":17545.5,"v":168.443}
{"ts":1668096780000,"o":17545.5,"h":17574,"l":17545.5,"c":17569,"v":122.946}
{"ts":1668096840000,"o":17569,"h":17604.5,"l":17569,"c":17591.5,"v":134.219}
{"ts":1668096900000,"o":17591.5,"h":17661,"l":17582.5,"c":17636,"v":339.362}
{"ts":1668096960000,"o":17636,"h":17793,"l":17631,"c":17759.5,"v":1297.82}
{"ts":1668097020000,"o":17759.5,"h":17910,"l":17750.5,"c":17815,"v":2027.154}
{"ts":1668097080000,"o":17815,"h":17848,"l":17737,"c":17738.5,"v":1146.432}
{"ts":1668097140000,"o":17738.5,"h":17744,"l":17651.5,"c":17706.5,"v":775.287}
{"ts":1668097200000,"o":17706.5,"h":17764.5,"l":17706.5,"c":17728.5,"v":365.394}
{"ts":1668097260000,"o":17728.5,"h":17795,"l":17728.5,"c":17761.5,"v":318.774}
{"ts":1668097320000,"o":17761.5,"h":17775,"l":17694,"c":17694,"v":299.287}
{"ts":1668097380000,"o":17694,"h":17751.5,"l":17694,"c":17724,"v":221.356}
{"ts":1668097440000,"o":17724,"h":17760,"l":17702.5,"c":17736.5,"v":215.115}
{"ts":1668097500000,"o":17736.5,"h":17745.5,"l":17697,"c":17705.5,"v":579.802}
{"ts":1668097560000,"o":17705.5,"h":17747.5,"l":17705.5,"c":17744,"v":158.53}
{"ts":1668097620000,"o":17744,"h":17862.5,"l":17743.5,"c":17852,"v":776.336}
{"ts":1668097680000,"o":17852,"h":17920,"l":17790.5,"c":17885,"v":1002.856}
{"ts":1668097740000,"o":17885,"h":17911,"l":17850,"c":17851.5,"v":576.95}
{"ts":1668097800000,"o":17851.5,"h":17865,"l":17785.5,"c":17790.5,"v":489.075}
{"ts":1668097860000,"o":17790.5,"h":17850,"l":17790,"c":17815,"v":300.95}
{"ts":1668097920000,"o":17815,"h":17840.5,"l":17794,"c":17794.5,"v":291.078}
{"ts":1668097980000,"o":17794.5,"h":17794.5,"l":17745,"c":17770.5,"v":307.229}
{"ts":1668098040000,"o":17770.5,"h":17771,"l":17717.5,"c":17762.5,"v":262.758}
{"ts":1668098100000,"o":17762.5,"h":17781,"l":17745,"c":17766.5,"v":125.865}
{"ts":1668098160000,"o":17766.5,"h":17823,"l":17760,"c":17807,"v":220.474}
{"ts":1668098220000,"o":17807,"h":17827.5,"l":17778,"c":17793,"v":255.162}
{"ts":1668098280000,"o":17793,"h":17798.5,"l":17758.5,"c":17761,"v":144.151}
{"ts":1668098340000,"o":17761,"h":17810,"l":17722,"c":17810,"v":189.313}
{"ts":1668098400000,"o":17810,"h":17842,"l":17791,"c":17838.5,"v":145.277}
{"ts":1668098460000,"o":17838.5,"h":17906.5,"l":17838.5,"c":17879,"v":440.867}
{"ts":1668098520000,"o":17879,"h":17907.5,"l":17841.5,"c":17894.5,"v":326.842}
{"ts":1668098580000,"o":17894.5,"h":17950,"l":17872.5,"c":17915.5,"v":635.45}
{"ts":1668098640000,"o":17915.5,"h":17926.5,"l":17853,"c":17889,"v":299.11}
{"ts":1668098700000,"o":17889,"h":17894,"l":17792,"c":17799.5,"v":467.289}
{"ts":1668098760000,"o":17799.5,"h":17855,"l":17799.5,"c":17828.5,"v":233.358}
{"ts":1668098820000,"o":17828.5,"h":17847.5,"l":17823.5,"c":17839.5,"v":106.883}
{"ts":1668098880000,"o":17839.5,"h":17840,"l":17761,"c":17762.5,"v":271.115}
{"ts":1668098940000,"o":17762.5,"h":17796.5,"l":17761,"c":17766,"v":206.366}
{"ts":1668099000000,"o":17766,"h":17807.5,"l":17762.5,"c":17796.5,"v":128.749}
{"ts":1668099060000,"o":17796.5,"h":17800,"l":17741,"c":17760.5,"v":223.903}
{"ts":1668099120000,"o":17760.5,"h":17803,"l":17751.5,"c":17794.5,"v":236.171}
{"ts":1668099180000,"o":17794.5,"h":17816,"l":17781,"c":17789,"v":128.533}
{"ts":1668099240000,"o":17789,"h":17796.5,"l":17761.5,"c":17788.5,"v":84.553}
{"ts":1668099300000,"o":17788.5,"h":17813.5,"l":17788,"c":17803.5,"v":107.483}
{"ts":1668099360000,"o":17803.5,"h":17810,"l":17798.5,"c":17803,"v":91.252}
{"ts":1668099420000,"o":17803,"h":17803.5,"l":17744.5,"c":17751,"v":297.628}
{"ts":1668099480000,"o":17751,"h":17763.5,"l":17728,"c":17748.5,"v":193.833}
{"ts":1668099540000,"o":17748.5,"h":17756.5,"l":17724,"c":17755,"v":264.301}
{"ts":1668099600000,"o":17755,"h":17761,"l":17723,"c":17723,"v":115.954}
{"ts":1668099660000,"o":17723,"h":17769.5,"l":17718,"c":17763,"v":310.124}
{"ts":1668099720000,"o":17763,"h":17787.5,"l":17763,"c":17777,"v":167.449}
{"ts":1668099780000,"o":17777,"h":17790,"l":17768.5,"c":17778.5,"v":49.594}
{"ts":1668099840000,"o":17778.5,"h":17811,"l":17752,"c":17781.5,"v":123.29}
{"ts":1668099900000,"o":17781.5,"h":17781.5,"l":17703.5,"c":17714,"v":199.548}
{"ts":1668099960000,"o":17714,"h":17727,"l":17680,"c":17686.5,"v":627}
{"ts":1668100020000,"o":17686.5,"h":17719,"l":17685.5,"c":17690.5,"v":369.472}
{"ts":1668100080000,"o":17690.5,"h":17705,"l":17678,"c":17700.5,"v":172.236}
{"ts":1668100140000,"o":17700.5,"h":17715,"l":17676,"c":17689.5,"v":211.852}
{"ts":1668100200000,"o":17689.5,"h":17734.5,"l":17686,"c":17720,"v":185.393}
{"ts":1668100260000,"o":17720,"h":17729,"l":17716,"c":17722,"v":93.761}
{"ts":1668100320000,"o":17722,"h":17726,"l":17695.5,"c":17703.5,"v":52.405}
{"ts":1668100380000,"o":17703.5,"h":17727,"l":17700,"c":17708.5,"v":74.827}
{"ts":1668100440000,"o":17708.5,"h":17723,"l":17705.5,"c":17718,"v":43.099}
{"ts":1668100500000,"o":17718,"h":17718,"l":17678.5,"c":17682,"v":98.239}
{"ts":1668100560000,"o":17682,"h":17762,"l":17681.5,"c":17693.5,"v":360.412}
{"ts":1668100620000,"o":17693.5,"h":17707,"l":17660.5,"c":17707,"v":193.608}
{"ts":1668100680000,"o":17707,"h":17754,"l":17706.5,"c":17724.5,"v":308.151}
{"ts":1668100740000,"o":17724.5,"h":17738,"l":17724,"c":17736,"v":35.082}
{"ts":1668100800000,"o":17736,"h":17750,"l":17723,"c":17732.5,"v":85.785}
{"ts":1668100860000,"o":17732.5,"h":17777,"l":17726.5,"c":17753.5,"v":173.491}
{"ts":1668100920000,"o":17753.5,"h":17766,"l":17746.5,"c":17758,"v":60.477}
{"ts":1668100980000,"o":17758,"h":17770,"l":17741,"c":17746.5,"v":41.429}
{"ts":1668101040000,"o":17746.5,"h":17759.5,"l":17725.5,"c":17759,"v":45.063}
{"ts":1668101100000,"o":17759,"h":17767,"l":17739,"c":17755,"v":74.449}
{"ts":1668101160000,"o":17755,"h":17755.5,"l":17692,"c":17699.5,"v":146.487}
{"ts":1668101220000,"o":17699.5,"h":17704.5,"l":17653.5,"c":17657,"v":181.628}
{"ts":1668101280000,"o":17657,"h":17675.5,"l":17615,"c":17655,"v":387.396}
{"ts":1668101340000,"o":17655,"h":17683,"l":17654.5,"c":17677,"v":79.267}
{"ts":1668101400000,"o":17677,"h":17689.5,"l":17652.5,"c":17654,"v":110.171}
{"ts":1668101460000,"o":17654,"h":17657,"l":17592.5,"c":17596,"v":311.318}
{"ts":1668101520000,"o":17596,"h":17631.5,"l":17572,"c":17609.5,"v":318.795}
{"ts":1668101580000,"o":17609.5,"h":17611.5,"l":17542,"c":17557.5,"v":468.096}
{"ts":1668101640000,"o":17557.5,"h":17581.5,"l":17505.5,"c":17522,"v":811.656}
{"ts":1668101700000,"o":17522,"h":17550,"l":17517,"c":17526.5,"v":243.004}
{"ts":1668101760000,"o":17526.5,"h":17547.5,"l":17506,"c":17509,"v":238.805}
{"ts":1668101820000,"o":17509,"h":17509,"l":17370,"c":17377.5,"v":1363.289}
{"ts":1668101880000,"o":17377.5,"h":17430.5,"l":17220,"c":17247,"v":3003.926}
{"ts":1668101940000,"o":17247,"h":17266.5,"l":17106,"c":17220.5,"v":2460.342}
{"ts":1668102000000,"o":17220.5,"h":17286,"l":17211,"c":17229.5,"v":823.307}
{"ts":1668102060000,"o":17229.5,"h":17287,"l":17199.5,"c":17264.5,"v":496.884}
{"ts":1668102120000,"o":17264.5,"h":17308,"l":17190,"c":17295.5,"v":766.838}
{"ts":1668102180000,"o":17295.5,"h":17298.5,"l":17250,"c":17260,"v":509.415}
{"ts":1668102240000,"o":17260,"h":17269.5,"l":17218,"c":17239.5,"v":176.503}
{"ts":1668102300000,"o":17239.5,"h":17280,"l":17176.5,"c":17180.5,"v":278.687}
{"ts":1668102360000,"o":17180.5,"h":17213,"l":17122.5,"c":17140,"v":438.826}
{"ts":1668102420000,"o":17140,"h":17197.5,"l":17128,"c":17140,"v":470.278}
{"ts":1668102480000,"o":17140,"h":17192.5,"l":17140,"c":17155.5,"v":195.751}
{"ts":1668102540000,"o":17155.5,"h":17195,"l":17087.5,"c":17179,"v":631.145}
{"ts":1668102600000,"o":17179,"h":17244.5,"l":17172,"c":17230.5,"v":683.653}
{"ts":1668102660000,"o":17230.5,"h":17249.5,"l":17164,"c":17191,"v":375.852}
{"ts":1668102720000,"o":17191,"h":17201,"l":17124,"c":17163.5,"v":226.4}
{"ts":1668102780000,"o":17163.5,"h":17174.5,"l":17115.5,"c":17161.5,"v":150.443}
{"ts":1668102840000,"o":17161.5,"h":17161.5,"l":17113.5,"c":17137,"v":118.066}
{"ts":1668102900000,"o":17137,"h":17180,"l":17121.5,"c":17176.5,"v":460.121}
{"ts":1668102960000,"o":17176.5,"h":17203.5,"l":17101,"c":17140.5,"v":590.227}
{"ts":1668103020000,"o":17140.5,"h":17179.5,"l":17116,"c":17173,"v":231.001}
{"ts":1668103080000,"o":17173,"h":17179.5,"l":17156.5,"c":17175,"v":116.908}
{"ts":1668103140000,"o":17175,"h":17203,"l":17174,"c":17183.5,"v":313.684}
{"ts":1668103200000,"o":17183.5,"h":17240,"l":17164.5,"c":17217.5,"v":258.952}
{"ts":1668103260000,"o":17217.5,"h":17233,"l":17202,"c":17228.5,"v":225.492}
{"ts":1668103320000,"o":17228.5,"h":17308.5,"l":17226.5,"c":17292,"v":1074.008}
{"ts":1668103380000,"o":17292,"h":17356.5,"l":17224.5,"c":17322,"v":1001.946}
{"ts":1668103440000,"o":17322,"h":17322,"l":17281.5,"c":17285.5,"v":316.854}
{"ts":1668103500000,"o":17285.5,"h":17340,"l":17285,"c":17337.5,"v":152.748}
{"ts":1668103560000,"o":17337.5,"h":17338,"l":17289,"c":17298,"v":149.563}
{"ts":1668103620000,"o":17298,"h":17325,"l":17281.5,"c":17325,"v":158.903}
{"ts":1668103680000,"o":17325,"h":17365,"l":17317,"c":17349,"v":573.483}
{"ts":1668103740000,"o":17349,"h":17358.5,"l":17307,"c":17334.5,"v":408.856}
{"ts":1668103800000,"o":17334.5,"h":17358,"l":17325.5,"c":17355.5,"v":150.414}
{"ts":1668103860000,"o":17355.5,"h":17458.5,"l":17352.5,"c":17417,"v":803.577}
{"ts":1668103920000,"o":17417,"h":17462,"l":17389,"c":17435.5,"v":636.358}
{"ts":1668103980000,"o":17435.5,"h":17441,"l":17379,"c":17387,"v":417.636}
{"ts":1668104040000,"o":17387,"h":17394,"l":17360.5,"c":17376.5,"v":235.96}
{"ts":1668104100000,"o":17376.5,"h":17377.5,"l":17355,"c":17374,"v":170.477}
{"ts":1668104160000,"o":17374,"h":17388.5,"l":17365,"c":17386,"v":117.516}
{"ts":1668104220000,"o":17386,"h":17386,"l":17347.5,"c":17347.5,"v":125.891}
{"ts":1668104280000,"o":17347.5,"h":17366.5,"l":17332,"c":17365.5,"v":347.056}
{"ts":1668104340000,"o":17365.5,"h":17376,"l":17348.5,"c":17375.5,"v":52.43}
{"ts":1668104400000,"o":17375.5,"h":17380,"l":17350,"c":17357.5,"v":76.579}
{"ts":1668104460000,"o":17357.5,"h":17357.5,"l":17296.5,"c":17332.5,"v":249.721}
{"ts":1668104520000,"o":17332.5,"h":17335,"l":17302,"c":17305,"v":52.723}
{"ts":1668104580000,"o":17305,"h":17312,"l":17243.5,"c":17259,"v":300.975}
{"ts":1668104640000,"o":17259,"h":17285,"l":17232.5,"c":17285,"v":215.877}
{"ts":1668104700000,"o":17285,"h":17346,"l":17271.5,"c":17309.5,"v":229.241}
{"ts":1668104760000,"o":17309.5,"h":17325.5,"l":17271.5,"c":17271.5,"v":97.232}
{"ts":1668104820000,"o":17271.5,"h":17293,"l":17271.5,"c":17284,"v":62.26}
{"ts":1668104880000,"o":17284,"h":17320,"l":17284,"c":17291,"v":46.151}
{"ts":1668104940000,"o":17291,"h":17291,"l":17165,"c":17171.5,"v":411.618}
{"ts":1668105000000,"o":17171.5,"h":17231,"l":17170.5,"c":17231,"v":297.599}
{"ts":1668105060000,"o":17231,"h":17235.5,"l":17206,"c":17235.5,"v":54.764}
{"ts":1668105120000,"o":17235.5,"h":17262.5,"l":17231,"c":17250,"v":81.065}
{"ts":1668105180000,"o":17250,"h":17262.5,"l":17223.5,"c":17242,"v":192.786}
{"ts":1668105240000,"o":17242,"h":17272.5,"l":17241.5,"c":17269.5,"v":133.103}
{"ts":1668105300000,"o":17269.5,"h":17320,"l":17269,"c":17314,"v":104.223}
{"ts":1668105360000,"o":17314,"h":17322,"l":17264.5,"c":17268.5,"v":86.009}
{"ts":1668105420000,"o":17268.5,"h":17289.5,"l":17253,"c":17260.5,"v":45.827}
{"ts":1668105480000,"o":17260.5,"h":17278.5,"l":17260.5,"c":17267.5,"v":25.357}
{"ts":1668105540000,"o":17267.5,"h":17309,"l":17263.5,"c":17294,"v":85.134}
{"ts":1668105600000,"o":17294,"h":17310,"l":17281.5,"c":17281.5,"v":65.593}
{"ts":1668105660000,"o":17281.5,"h":17353.5,"l":17281.5,"c":17334,"v":153.63}
{"ts":1668105720000,"o":17334,"h":17374.5,"l":17334,"c":17340,"v":210.658}
{"ts":1668105780000,"o":17340,"h":17345,"l":17303,"c":17331,"v":128.125}
{"ts":1668105840000,"o":17331,"h":17331.5,"l":17311,"c":17322,"v":57.647}
{"ts":1668105900000,"o":17322,"h":17327,"l":17303.5,"c":17327,"v":68.891}
{"ts":1668105960000,"o":17327,"h":17330.5,"l":17309.5,"c":17328,"v":66.485}
{"ts":1668106020000,"o":17328,"h":17339.5,"l":17326,"c":17334,"v":37.414}
{"ts":1668106080000,"o":17334,"h":17359,"l":17330.5,"c":17345.5,"v":85.564}
{"ts":1668106140000,"o":17345.5,"h":17345.5,"l":17317.5,"c":17320.5,"v":69.571}
{"ts":1668106200000,"o":17320.5,"h":17325,"l":17308,"c":17314,"v":60.278}
{"ts":1668106260000,"o":17314,"h":17314.5,"l":17292.5,"c":17305.5,"v":70.117}
{"ts":1668106320000,"o":17305.5,"h":17337,"l":17295,"c":17298,"v":196.141}
{"ts":1668106380000,"o":17298,"h":17299,"l":17273,"c":17299,"v":212.042}
{"ts":1668106440000,"o":17299,"h":17299,"l":17278.5,"c":17284,"v":62.524}
{"ts":1668106500000,"o":17284,"h":17307.5,"l":17281,"c":17298,"v":28.405}
{"ts":1668106560000,"o":17298,"h":17326,"l":17298,"c":17318,"v":69.471}
{"ts":1668106620000,"o":17318,"h":17340.5,"l":17304,"c":17340.5,"v":75.144}
{"ts":1668106680000,"o":17340.5,"h":17354,"l":17315.5,"c":17324.5,"v":86.901}
{"ts":1668106740000,"o":17324.5,"h":17345.5,"l":17317.5,"c":17340,"v":80.2}
{"ts":1668106800000,"o":17340,"h":17346,"l":17337.5,"c":17344.5,"v":39.977}
{"ts":1668106860000,"o":17344.5,"h":17354.5,"l":17340,"c":17346,"v":68.717}
{"ts":1668106920000,"o":17346,"h":17373.5,"l":17345.5,"c":17370.5,"v":95.955}
{"ts":1668106980000,"o":17370.5,"h":17415,"l":17349,"c":17412,"v":357.6}
{"ts":1668107040000,"o":17412,"h":17442.5,"l":17405,"c":17405.5,"v":370.208}
{"ts":1668107100000,"o":17405.5,"h":17405.5,"l":17367,"c":17391.5,"v":149.97}
{"ts":1668107160000,"o":17391.5,"h":17391.5,"l":17370.5,"c":17375,"v":84.604}
{"ts":1668107220000,"o":17375,"h":17393,"l":17370,"c":17392.5,"v":48.53}
{"ts":1668107280000,"o":17392.5,"h":17434,"l":17391,"c":17407,"v":100.947}
{"ts":1668107340000,"o":17407,"h":17428.5,"l":17405.5,"c":17416.5,"v":87.144}
{"ts":1668107400000,"o":17416.5,"h":17421.5,"l":17400,"c":17421.5,"v":52.389}
{"ts":1668107460000,"o":17421.5,"h":17421.5,"l":17376.5,"c":17389,"v":79.232}
{"ts":1668107520000,"o":17389,"h":17389,"l":17331.5,"c":17343,"v":166.329}
{"ts":1668107580000,"o":17343,"h":17349,"l":17293.5,"c":17331,"v":232.335}
{"ts":1668107640000,"o":17331,"h":17363,"l":17313.5,"c":17329,"v":138.52}
{"ts":1668107700000,"o":17329,"h":17363,"l":17328.5,"c":17348,"v":66.385}
{"ts":1668107760000,"o":17348,"h":17350.5,"l":17315,"c":17317.5,"v":66.533}
{"ts":1668107820000,"o":17317.5,"h":17317.5,"l":17280,"c":17301,"v":220.387}
{"ts":1668107880000,"o":17301,"h":17301.5,"l":17243,"c":17248,"v":158.894}
{"ts":1668107940000,"o":17248,"h":17280,"l":17193.5,"c":17216,"v":360.096}
{"ts":1668108000000,"o":17216,"h":17250.5,"l":17215.5,"c":17250,"v":91.753}
{"ts":1668108060000,"o":17250,"h":17280,"l":17242.5,"c":17255,"v":202.447}
{"ts":1668108120000,"o":17255,"h":17287.5,"l":17250,"c":17256.5,"v":175.107}
{"ts":1668108180000,"o":17256.5,"h":17265,"l":17247,"c":17265,"v":57.502}
{"ts":1668108240000,"o":17265,"h":17297,"l":17265,"c":17295.5,"v":89.175}
{"ts":1668108300000,"o":17295.5,"h":17321.5,"l":17283.5,"c":17309.5,"v":134.941}
{"ts":1668108360000,"o":17309.5,"h":17314,"l":17300,"c":17313,"v":45.035}
{"ts":1668108420000,"o":17313,"h":17358,"l":17313,"c":17347,"v":70.756}
{"ts":1668108480000,"o":17347,"h":17347,"l":17312.5,"c":17337,"v":78.922}
{"ts":1668108540000,"o":17337,"h":17339.5,"l":17326.5,"c":17331.5,"v":28.874}
{"ts":1668108600000,"o":17331.5,"h":17342,"l":17316,"c":17336,"v":56.746}
{"ts":1668108660000,"o":17336,"h":17355,"l":17332.5,"c":17348,"v":64.408}
{"ts":1668108720000,"o":17348,"h":17372.5,"l":17347.5,"c":17351.5,"v":65.661}
{"ts":1668108780000,"o":17351.5,"h":17363.5,"l":17339,"c":17345.5,"v":85.196}
{"ts":1668108840000,"o":17345.5,"h":17365.5,"l":17342.5,"c":17363,"v":31.045}
{"ts":1668108900000,"o":17363,"h":17375,"l":17340.5,"c":17356,"v":167.325}
{"ts":1668108960000,"o":17356,"h":17356,"l":17313.5,"c":17326,"v":143.003}
{"ts":1668109020000,"o":17326,"h":17335.5,"l":17317.5,"c":17335,"v":63.571}
{"ts":1668109080000,"o":17335,"h":17341.5,"l":17307.5,"c":17312,"v":82.724}
{"ts":1668109140000,"o":17312,"h":17325,"l":17305,"c":17325,"v":38.449}
{"ts":1668109200000,"o":17325,"h":17348.5,"l":17314,"c":17348,"v":45.212}
{"ts":1668109260000,"o":17348,"h":17348.5,"l":17314.5,"c":17320.5,"v":88.324}
{"ts":1668109320000,"o":17320.5,"h":17330,"l":17309.5,"c":17310.5,"v":98.382}
{"ts":1668109380000,"o":17310.5,"h":17326.5,"l":17294.5,"c":17304,"v":70.221}
{"ts":1668109440000,"o":17304,"h":17304,"l":17286.5,"c":17303,"v":89.794}
{"ts":1668109500000,"o":17303,"h":17303,"l":17280,"c":17280.5,"v":67.105}
{"ts":1668109560000,"o":17280.5,"h":17305.5,"l":17280.5,"c":17302,"v":41.986}
{"ts":1668109620000,"o":17302,"h":17335,"l":17302,"c":17329,"v":72.969}
{"ts":1668109680000,"o":17329,"h":17396.5,"l":17329,"c":17388,"v":206.809}
{"ts":1668109740000,"o":17388,"h":17460,"l":17387,"c":17410,"v":789.308}
{"ts":1668109800000,"o":17410,"h":17443,"l":17392.5,"c":17399,"v":305.45}
{"ts":1668109860000,"o":17399,"h":17426.5,"l":17386,"c":17426.5,"v":252.01}
{"ts":1668109920000,"o":17426.5,"h":17450,"l":17420.5,"c":17435.5,"v":169.918}
{"ts":1668109980000,"o":17435.5,"h":17440,"l":17422,"c":17440,"v":101.952}
{"ts":1668110040000,"o":17440,"h":17456,"l":17435,"c":17435,"v":108.882}
{"ts":1668110100000,"o":17435,"h":17453,"l":17420.5,"c":17425.5,"v":106.532}
{"ts":1668110160000,"o":17425.5,"h":17480,"l":17425,"c":17451,"v":222.925}
{"ts":1668110220000,"o":17451,"h":17451.5,"l":17420,"c":17431.5,"v":75.534}
{"ts":1668110280000,"o":17431.5,"h":17440,"l":17415.5,"c":17439.5,"v":70.106}
{"ts":1668110340000,"o":17439.5,"h":17463.5,"l":17432.5,"c":17437.5,"v":87.842}
{"ts":1668110400000,"o":17437.5,"h":17439,"l":17417,"c":17438.5,"v":83.749}
{"ts":1668110460000,"o":17438.5,"h":17460.5,"l":17438,"c":17444.5,"v":92.595}
{"ts":1668110520000,"o":17444.5,"h":17452.5,"l":17399,"c":17402.5,"v":342.365}
{"ts":1668110580000,"o":17402.5,"h":17421,"l":17398.5,"c":17399.5,"v":134.158}
{"ts":1668110640000,"o":17399.5,"h":17404.5,"l":17393,"c":17400,"v":81.425}
{"ts":1668110700000,"o":17400,"h":17402.5,"l":17372.5,"c":17391,"v":196.977}
{"ts":1668110760000,"o":17391,"h":17422,"l":17391,"c":17408.5,"v":123.97}
{"ts":1668110820000,"o":17408.5,"h":17413.5,"l":17395,"c":17395,"v":53.318}
{"ts":1668110880000,"o":17395,"h":17395.5,"l":17383,"c":17389.5,"v":48.468}
{"ts":1668110940000,"o":17389.5,"h":17405.5,"l":17365.5,"c":17387,"v":184.703}
{"ts":1668111000000,"o":17387,"h":17397,"l":17353,"c":17365,"v":312.99}
{"ts":1668111060000,"o":17365,"h":17389,"l":17361.5,"c":17383,"v":66.029}
{"ts":1668111120000,"o":17383,"h":17391,"l":17382,"c":17388.5,"v":69.711}
{"ts":1668111180000,"o":17388.5,"h":17441.5,"l":17383.5,"c":17441.5,"v":122.479}
{"ts":1668111240000,"o":17441.5,"h":17445,"l":17413.5,"c":17425,"v":91.443}
{"ts":1668111300000,"o":17425,"h":17425.5,"l":17403.5,"c":17404,"v":102.265}
{"ts":1668111360000,"o":17404,"h":17418.5,"l":17404,"c":17405.5,"v":62.853}
{"ts":1668111420000,"o":17405.5,"h":17405.5,"l":17384,"c":17397,"v":110.136}
{"ts":1668111480000,"o":17397,"h":17413.5,"l":17394.5,"c":17410,"v":40.228}
{"ts":1668111540000,"o":17410,"h":17416.5,"l":17407.5,"c":17407.5,"v":34.475}
{"ts":1668111600000,"o":17407.5,"h":17414.5,"l":17407.5,"c":17412.5,"v":42.277}
{"ts":1668111660000,"o":17412.5,"h":17418.5,"l":17406,"c":17414,"v":60.275}
{"ts":1668111720000,"o":17414,"h":17495,"l":17411,"c":17464,"v":501.453}
{"ts":1668111780000,"o":17464,"h":17478,"l":17460,"c":17460,"v":215.561}
{"ts":1668111840000,"o":17460,"h":17476,"l":17454.5,"c":17463,"v":181.646}
{"ts":1668111900000,"o":17463,"h":17469.5,"l":17441,"c":17444.5,"v":133.739}
{"ts":1668111960000,"o":17444.5,"h":17470,"l":17443.5,"c":17469.5,"v":146.028}
{"ts":1668112020000,"o":17469.5,"h":17484.5,"l":17450,"c":17471,"v":164.593}
{"ts":1668112080000,"o":17471,"h":17471,"l":17444.5,"c":17464.5,"v":168.173}
{"ts":1668112140000,"o":17464.5,"h":17485,"l":17464.5,"c":17473.5,"v":63.235}
{"ts":1668112200000,"o":17473.5,"h":17488,"l":17472.5,"c":17484.5,"v":69.208}
{"ts":1668112260000,"o":17484.5,"h":17515,"l":17470.5,"c":17470.5,"v":314.203}
{"ts":1668112320000,"o":17470.5,"h":17485.5,"l":17466.5,"c":17477.5,"v":131.307}
{"ts":1668112380000,"o":17477.5,"h":17491.5,"l":17477.5,"c":17478,"v":98.891}
{"ts":1668112440000,"o":17478,"h":17478.5,"l":17450.5,"c":17451,"v":164.425}
{"ts":1668112500000,"o":17451,"h":17451,"l":17434.5,"c":17444,"v":106.796}
{"ts":1668112560000,"o":17444,"h":17446.5,"l":17426.5,"c":17435,"v":110.483}
{"ts":1668112620000,"o":17435,"h":17463,"l":17431,"c":17455,"v":103.334}
{"ts":1668112680000,"o":17455,"h":17478.5,"l":17452,"c":17478,"v":56.645}
{"ts":1668112740000,"o":17478,"h":17488.5,"l":17462.5,"c":17462.5,"v":40.375}
{"ts":1668112800000,"o":17462.5,"h":17463,"l":17431,"c":17431.5,"v":54.91}
{"ts":1668112860000,"o":17431.5,"h":17457,"l":17431,"c":17456.5,"v":53.099}
{"ts":1668112920000,"o":17456.5,"h":17486,"l":17456.5,"c":17486,"v":64.428}
{"ts":1668112980000,"o":17486,"h":17499.5,"l":17481,"c":17495,"v":109.644}
{"ts":1668113040000,"o":17495,"h":17495,"l":17458.5,"c":17476,"v":86.663}
{"ts":1668113100000,"o":17476,"h":17476,"l":17458.5,"c":17465.5,"v":29.123}
{"ts":1668113160000,"o":17465.5,"h":17480,"l":17461,"c":17479.5,"v":32.417}
{"ts":1668113220000,"o":17479.5,"h":17501,"l":17479,"c":17501,"v":71.35}
{"ts":1668113280000,"o":17501,"h":17502,"l":17480.5,"c":17502,"v":94.201}
{"ts":1668113340000,"o":17502,"h":17507.5,"l":17498.5,"c":17501,"v":55.735}
{"ts":1668113400000,"o":17501,"h":17523,"l":17501,"c":17511.5,"v":182.771}
{"ts":1668113460000,"o":17511.5,"h":17512,"l":17481.5,"c":17489.5,"v":102.838}
{"ts":1668113520000,"o":17489.5,"h":17504.5,"l":17475,"c":17504.5,"v":128.732}
{"ts":1668113580000,"o":17504.5,"h":17850,"l":17504.5,"c":17815.5,"v":2997.948}
{"ts":1668113640000,"o":17815.5,"h":18130,"l":17764,"c":18046.5,"v":6152.551}
{"ts":1668113700000,"o":18046.5,"h":18111,"l":18015.5,"c":18066.5,"v":1081.542}
{"ts":1668113760000,"o":18066.5,"h":18191,"l":18043,"c":18063.5,"v":1916.912}
{"ts":1668113820000,"o":18063.5,"h":18111,"l":17693,"c":17870.5,"v":3401.073}
{"ts":1668113880000,"o":17870.5,"h":18080.5,"l":17865,"c":17983,"v":2732.027}
{"ts":1668113940000,"o":17983,"h":18172,"l":17982.5,"c":18065.5,"v":1737.83}
{"ts":1668114000000,"o":18065.5,"h":18134.5,"l":18010.5,"c":18013,"v":1032.015}
{"ts":1668114060000,"o":18013,"h":18042.5,"l":17976.5,"c":17981.5,"v":706.218}
{"ts":1668114120000,"o":17981.5,"h":17998,"l":17917,"c":17965,"v":396.506}
{"ts":1668114180000,"o":17965,"h":18007,"l":17943.5,"c":17998.5,"v":340.836}
{"ts":1668114240000,"o":17998.5,"h":18040,"l":17973,"c":18029,"v":353.748}
{"ts":1668114300000,"o":18029,"h":18037.5,"l":17947.5,"c":18007.5,"v":624.206}
{"ts":1668114360000,"o":18007.5,"h":18050,"l":17997,"c":18014,"v":259.094}
{"ts":1668114420000,"o":18014,"h":18014,"l":17982,"c":17984,"v":204.208}
{"ts":1668114480000,"o":17984,"h":17993.5,"l":17926,"c":17927,"v":345.542}
{"ts":1668114540000,"o":17927,"h":17940,"l":17888.5,"c":17897,"v":430.966}
{"ts":1668114600000,"o":17897,"h":17946,"l":17897,"c":17920,"v":236.217}
{"ts":1668114660000,"o":17920,"h":17950,"l":17915,"c":17941.5,"v":163.705}
{"ts":1668114720000,"o":17941.5,"h":17986,"l":17931,"c":17945,"v":236.479}
{"ts":1668114780000,"o":17945,"h":17959.5,"l":17940.5,"c":17952,"v":48.756}
{"ts":1668114840000,"o":17952,"h":17953.5,"l":17883,"c":17903.5,"v":243.426}
{"ts":1668114900000,"o":17903.5,"h":17946,"l":17903.5,"c":17927.5,"v":307.646}
{"ts":1668114960000,"o":17927.5,"h":17963.5,"l":17925,"c":17937,"v":68.319}
{"ts":1668115020000,"o":17937,"h":17939.5,"l":17860.5,"c":17871.5,"v":214.255}
{"ts":1668115080000,"o":17871.5,"h":17871.5,"l":17841,"c":17850.5,"v":255.999}
{"ts":1668115140000,"o":17850.5,"h":17889,"l":17850.5,"c":17874.5,"v":131.098}
{"ts":1668115200000,"o":17874.5,"h":17946,"l":17870.5,"c":17916,"v":256.473}
{"ts":1668115260000,"o":17916,"h":17951,"l":17916,"c":17938,"v":170.397}
{"ts":1668115320000,"o":17938,"h":17997.5,"l":17925,"c":17971.5,"v":449.623}
{"ts":1668115380000,"o":17971.5,"h":17985.5,"l":17942,"c":17974.5,"v":149.012}
{"ts":1668115440000,"o":17974.5,"h":18010,"l":17966.5,"c":18010,"v":158.954}
{"ts":1668115500000,"o":18010,"h":18013.5,"l":17969,"c":17975,"v":108.888}
{"ts":1668115560000,"o":17975,"h":18025,"l":17945,"c":17982.5,"v":244.021}
{"ts":1668115620000,"o":17982.5,"h":17991.5,"l":17970,"c":17973,"v":127.809}
{"ts":1668115680000,"o":17973,"h":17995,"l":17965,"c":17992,"v":66.303}
{"ts":1668115740000,"o":17992,"h":17992.5,"l":17957.5,"c":17957.5,"v":53.775}
{"ts":1668115800000,"o":17957.5,"h":17963.5,"l":17901,"c":17910,"v":335.513}
{"ts":1668115860000,"o":17910,"h":17945,"l":17904.5,"c":17918.5,"v":102.943}
{"ts":1668115920000,"o":17918.5,"h":17949.5,"l":17910,"c":17925,"v":69.986}
{"ts":1668115980000,"o":17925,"h":17947,"l":17889,"c":17889,"v":105.559}
{"ts":1668116040000,"o":17889,"h":17914,"l":17876.5,"c":17877.5,"v":99.606}
{"ts":1668116100000,"o":17877.5,"h":17897.5,"l":17876.5,"c":17883,"v":74.829}
{"ts":1668116160000,"o":17883,"h":17910,"l":17880,"c":17910,"v":81.693}
{"ts":1668116220000,"o":17910,"h":17950,"l":17905,"c":17930.5,"v":178.245}
{"ts":1668116280000,"o":17930.5,"h":17931.5,"l":17890.5,"c":17900.5,"v":79.604}
{"ts":1668116340000,"o":17900.5,"h":17900.5,"l":17885,"c":17887,"v":38.703}
{"ts":1668116400000,"o":17887,"h":17905.5,"l":17861,"c":17891,"v":240.069}
{"ts":1668116460000,"o":17891,"h":17915,"l":17865,"c":17894,"v":151.893}
{"ts":1668116520000,"o":17894,"h":17898,"l":17872,"c":17874,"v":50.615}
{"ts":1668116580000,"o":17874,"h":17897,"l":17874,"c":17886,"v":103.097}
{"ts":1668116640000,"o":17886,"h":17896,"l":17878.5,"c":17881,"v":59.777}
{"ts":1668116700000,"o":17881,"h":17881,"l":17850.5,"c":17855,"v":113.381}
{"ts":1668116760000,"o":17855,"h":17879,"l":17854.5,"c":17872.5,"v":76.759}
{"ts":1668116820000,"o":17872.5,"h":17890.5,"l":17866,"c":17889.5,"v":70.42}
{"ts":1668116880000,"o":17889.5,"h":17890,"l":17859,"c":17860.5,"v":57.762}
{"ts":1668116940000,"o":17860.5,"h":17860.5,"l":17801.5,"c":17802.5,"v":496.294}
{"ts":1668117000000,"o":17802.5,"h":17831.5,"l":17746,"c":17771.5,"v":600.791}
{"ts":1668117060000,"o":17771.5,"h":17820,"l":17759.5,"c":17798.5,"v":236.356}
{"ts":1668117120000,"o":17798.5,"h":17834,"l":17794,"c":17803,"v":134.466}
{"ts":1668117180000,"o":17803,"h":17813,"l":17785.5,"c":17800,"v":71.855}
{"ts":1668117240000,"o":17800,"h":17800.5,"l":17771.5,"c":17781.5,"v":113.389}
{"ts":1668117300000,"o":17781.5,"h":17785,"l":17771,"c":17777,"v":82.969}
{"ts":1668117360000,"o":17777,"h":17787,"l":17744.5,"c":17783,"v":340.016}
{"ts":1668117420000,"o":17783,"h":17820.5,"l":17776.5,"c":17805.5,"v":127.442}
{"ts":1668117480000,"o":17805.5,"h":17831,"l":17794,"c":17831,"v":51.983}
{"ts":1668117540000,"o":17831,"h":17869.5,"l":17821,"c":17845,"v":343.153}
{"ts":1668117600000,"o":17845,"h":17845.5,"l":17817,"c":17826,"v":90.104}
{"ts":1668117660000,"o":17826,"h":17838,"l":17808,"c":17812,"v":60.659}
{"ts":1668117720000,"o":17812,"h":17824.5,"l":17807.5,"c":17807.5,"v":35.673}
{"ts":1668117780000,"o":17807.5,"h":17829.5,"l":17807.5,"c":17825,"v":70.252}
{"ts":1668117840000,"o":17825,"h":17834,"l":17813.5,"c":17816.5,"v":54.515}
{"ts":1668117900000,"o":17816.5,"h":17818.5,"l":17792,"c":17792,"v":52.689}
{"ts":1668117960000,"o":17792,"h":17804.5,"l":17791.5,"c":17791.5,"v":56.946}
{"ts":1668118020000,"o":17791.5,"h":17793,"l":17727.5,"c":17732.5,"v":279.037}
{"ts":1668118080000,"o":17732.5,"h":17739.5,"l":17710,"c":17711.5,"v":341.78}
{"ts":1668118140000,"o":17711.5,"h":17743,"l":17711.5,"c":17725,"v":146.863}
{"ts":1668118200000,"o":17725,"h":17748,"l":17720,"c":17732,"v":97.551}
{"ts":1668118260000,"o":17732,"h":17735.5,"l":17711,"c":17727.5,"v":125.903}
{"ts":1668118320000,"o":17727.5,"h":17727.5,"l":17658.5,"c":17675.5,"v":459.697}
{"ts":1668118380000,"o":17675.5,"h":17733.5,"l":17675,"c":17706.5,"v":293.998}
{"ts":1668118440000,"o":17706.5,"h":17725.5,"l":17688,"c":17700.5,"v":80.992}
{"ts":1668118500000,"o":17700.5,"h":17742,"l":17700,"c":17739.5,"v":77.929}
{"ts":1668118560000,"o":17739.5,"h":17742,"l":17715,"c":17742,"v":32.448}
{"ts":1668118620000,"o":17742,"h":17752.5,"l":17711,"c":17724,"v":237.871}
{"ts":1668118680000,"o":17724,"h":17748.5,"l":17717.5,"c":17744.5,"v":28.149}
{"ts":1668118740000,"o":17744.5,"h":17750,"l":17744,"c":17744,"v":20.976}
{"ts":1668118800000,"o":17744,"h":17774,"l":17740,"c":17765.5,"v":86.843}
{"ts":1668118860000,"o":17765.5,"h":17772.5,"l":17745,"c":17755,"v":57.887}
{"ts":1668118920000,"o":17755,"h":17764.5,"l":17752,"c":17761.5,"v":26.026}
{"ts":1668118980000,"o":17761.5,"h":17762.5,"l":17749.5,"c":17749.5,"v":25.008}
{"ts":1668119040000,"o":17749.5,"h":17762.5,"l":17746,"c":17762,"v":28.752}
{"ts":1668119100000,"o":17762,"h":17782,"l":17759.5,"c":17782,"v":122.145}
{"ts":1668119160000,"o":17782,"h":17784.5,"l":17745,"c":17755.5,"v":57.293}
{"ts":1668119220000,"o":17755.5,"h":17793.5,"l":17748,"c":17748,"v":247.489}
{"ts":1668119280000,"o":17748,"h":17755,"l":17721,"c":17745,"v":176.797}
{"ts":1668119340000,"o":17745,"h":17747,"l":17715,"c":17724.5,"v":45.739}
{"ts":1668119400000,"o":17724.5,"h":17755,"l":17716,"c":17755,"v":49.76}
{"ts":1668119460000,"o":17755,"h":17767,"l":17751,"c":17752,"v":41.894}
{"ts":1668119520000,"o":17752,"h":17758,"l":17749.5,"c":17755.5,"v":8.446}
{"ts":1668119580000,"o":17755.5,"h":17755.5,"l":17742.5,"c":17750,"v":22.497}
{"ts":1668119640000,"o":17750,"h":17771.5,"l":17750,"c":17765,"v":71.985}
{"ts":1668119700000,"o":17765,"h":17767.5,"l":17756,"c":17760,"v":36.253}
{"ts":1668119760000,"o":17760,"h":17797.5,"l":17760,"c":17795,"v":168.893}
{"ts":1668119820000,"o":17795,"h":17831.5,"l":17782.5,"c":17831.5,"v":265.354}
{"ts":1668119880000,"o":17831.5,"h":17844,"l":17819,"c":17840.5,"v":164.182}
{"ts":1668119940000,"o":17840.5,"h":17855.5,"l":17831,"c":17836,"v":211.632}
{"ts":1668120000000,"o":17836,"h":17855,"l":17832,"c":17853.5,"v":111.151}
{"ts":1668120060000,"o":17853.5,"h":17857.5,"l":17830,"c":17832.5,"v":75.209}
{"ts":1668120120000,"o":17832.5,"h":17834,"l":17822,"c":17822,"v":40.507}
{"ts":1668120180000,"o":17822,"h":17854,"l":17818.5,"c":17853.5,"v":107.76}
{"ts":1668120240000,"o":17853.5,"h":17854,"l":17817,"c":17823.5,"v":39.846}
{"ts":1668120300000,"o":17823.5,"h":17824,"l":17823.5,"c":17824,"v":11.904}
{"ts":1668120360000,"o":17824,"h":17850,"l":17824,"c":17846,"v":46.507}
{"ts":1668120420000,"o":17846,"h":17846,"l":17819,"c":17819.5,"v":49.566}
{"ts":1668120480000,"o":17819.5,"h":17844.5,"l":17819,"c":17844.5,"v":31.626}
{"ts":1668120540000,"o":17844.5,"h":17879.5,"l":17844.5,"c":17872.5,"v":124.672}
{"ts":1668120600000,"o":17872.5,"h":17873,"l":17855.5,"c":17856,"v":29.201}
{"ts":1668120660000,"o":17856,"h":17864.5,"l":17854,"c":17861.5,"v":59.884}
{"ts":1668120720000,"o":17861.5,"h":17884.5,"l":17861,"c":17867.5,"v":102.36}
{"ts":1668120780000,"o":17867.5,"h":17867.5,"l":17854,"c":17855.5,"v":110.756}
{"ts":1668120840000,"o":17855.5,"h":17855.5,"l":17825,"c":17842,"v":90.727}
{"ts":1668120900000,"o":17842,"h":17849.5,"l":17841.5,"c":17849.5,"v":42.497}
{"ts":1668120960000,"o":17849.5,"h":17849.5,"l":17837,"c":17837.5,"v":23.11}
{"ts":1668121020000,"o":17837.5,"h":17837.5,"l":17804,"c":17812,"v":76.436}
{"ts":1668121080000,"o":17812,"h":17834,"l":17810,"c":17827,"v":63.639}
{"ts":1668121140000,"o":17827,"h":17827.5,"l":17812,"c":17812.5,"v":51.45}
{"ts":1668121200000,"o":17812.5,"h":17812.5,"l":17791.5,"c":17798,"v":113.417}
{"ts":1668121260000,"o":17798,"h":17805.5,"l":17794.5,"c":17799.5,"v":81.563}
{"ts":1668121320000,"o":17799.5,"h":17805,"l":17787,"c":17788.5,"v":47.059}
{"ts":1668121380000,"o":17788.5,"h":17803,"l":17785,"c":17792,"v":141.175}
{"ts":1668121440000,"o":17792,"h":17826,"l":17783.5,"c":17821,"v":205.189}
{"ts":1668121500000,"o":17821,"h":17839.5,"l":17821,"c":17822.5,"v":44.084}
{"ts":1668121560000,"o":17822.5,"h":17839.5,"l":17817,"c":17826,"v":60.119}
{"ts":1668121620000,"o":17826,"h":17834.5,"l":17817,"c":17824,"v":24.537}
{"ts":1668121680000,"o":17824,"h":17831.5,"l":17824,"c":17827,"v":87.1}
{"ts":1668121740000,"o":17827,"h":17836.5,"l":17825.5,"c":17835,"v":27.616}
{"ts":1668121800000,"o":17835,"h":17840,"l":17826.5,"c":17832,"v":43.566}
{"ts":1668121860000,"o":17832,"h":17837.5,"l":17820,"c":17822.5,"v":47.053}
{"ts":1668121920000,"o":17822.5,"h":17823.5,"l":17800,"c":17815,"v":64.476}
{"ts":1668121980000,"o":17815,"h":17816,"l":17791,"c":17791,"v":80.053}
{"ts":1668122040000,"o":17791,"h":17791.5,"l":17717.5,"c":17718.5,"v":646.329}
{"ts":1668122100000,"o":17718.5,"h":17730.5,"l":17603,"c":17623,"v":838.477}
{"ts":1668122160000,"o":17623,"h":17623.5,"l":17469,"c":17540,"v":1625.616}
{"ts":1668122220000,"o":17540,"h":17566.5,"l":17480.5,"c":17504.5,"v":509.937}
{"ts":1668122280000,"o":17504.5,"h":17529,"l":17458.5,"c":17490.5,"v":513.515}
{"ts":1668122340000,"o":17490.5,"h":17529,"l":17487.5,"c":17528.5,"v":219.008}
{"ts":1668122400000,"o":17528.5,"h":17607,"l":17525,"c":17575.5,"v":748.02}
{"ts":1668122460000,"o":17575.5,"h":17575.5,"l":17491,"c":17507.5,"v":405.221}
{"ts":1668122520000,"o":17507.5,"h":17543,"l":17499,"c":17499.5,"v":132.364}
{"ts":1668122580000,"o":17499.5,"h":17515,"l":17491.5,"c":17507.5,"v":193.603}
{"ts":1668122640000,"o":17507.5,"h":17539,"l":17507,"c":17527.5,"v":159.77}
{"ts":1668122700000,"o":17527.5,"h":17535,"l":17520.5,"c":17527.5,"v":88.814}
{"ts":1668122760000,"o":17527.5,"h":17549.5,"l":17527,"c":17545.5,"v":127.699}
{"ts":1668122820000,"o":17545.5,"h":17559.5,"l":17517.5,"c":17520,"v":164.163}
{"ts":1668122880000,"o":17520,"h":17540,"l":17517.5,"c":17537.5,"v":118.645}
{"ts":1668122940000,"o":17537.5,"h":17539.5,"l":17524.5,"c":17529.5,"v":125.461}
{"ts":1668123000000,"o":17529.5,"h":17580.5,"l":17525,"c":17580.5,"v":167.136}
{"ts":1668123060000,"o":17580.5,"h":17594.5,"l":17555.5,"c":17569.5,"v":201.079}
{"ts":1668123120000,"o":17569.5,"h":17574,"l":17560,"c":17568,"v":52.72}
{"ts":1668123180000,"o":17568,"h":17622,"l":17568,"c":17613.5,"v":200.534}
{"ts":1668123240000,"o":17613.5,"h":17624.5,"l":17596.5,"c":17613.5,"v":212.489}
{"ts":1668123300000,"o":17613.5,"h":17614,"l":17590.5,"c":17590.5,"v":61.423}
{"ts":1668123360000,"o":17590.5,"h":17611.5,"l":17590.5,"c":17600,"v":85.224}
{"ts":1668123420000,"o":17600,"h":17600.5,"l":17566,"c":17585,"v":105.043}
{"ts":1668123480000,"o":17585,"h":17596,"l":17572.5,"c":17575,"v":109.707}
{"ts":1668123540000,"o":17575,"h":17591,"l":17572,"c":17581.5,"v":65.808}
{"ts":1668123600000,"o":17581.5,"h":17583,"l":17565.5,"c":17565.5,"v":35.312}
{"ts":1668123660000,"o":17565.5,"h":17574,"l":17532.5,"c":17532.5,"v":335.609}
{"ts":1668123720000,"o":17532.5,"h":17538,"l":17494.5,"c":17522.5,"v":175.339}
{"ts":1668123780000,"o":17522.5,"h":17524,"l":17500.5,"c":17508.5,"v":52.633}
{"ts":1668123840000,"o":17508.5,"h":17518,"l":17495.5,"c":17497,"v":112.86}
{"ts":1668123900000,"o":17497,"h":17561,"l":17497,"c":17535,"v":176.11}
{"ts":1668123960000,"o":17535,"h":17548,"l":17534,"c":17534.5,"v":107.609}
{"ts":1668124020000,"o":17534.5,"h":17546.5,"l":17534.5,"c":17540.5,"v":44.353}
{"ts":1668124080000,"o":17540.5,"h":17540.5,"l":17500,"c":17509.5,"v":84.879}
{"ts":1668124140000,"o":17509.5,"h":17577.5,"l":17509.5,"c":17548,"v":173.074}
{"ts":1668124200000,"o":17548,"h":17572.5,"l":17547.5,"c":17570,"v":71.047}
{"ts":1668124260000,"o":17570,"h":17570,"l":17552.5,"c":17557.5,"v":31.309}
{"ts":1668124320000,"o":17557.5,"h":17565,"l":17554,"c":17559.5,"v":40.524}
{"ts":1668124380000,"o":17559.5,"h":17577,"l":17559.5,"c":17572,"v":61.571}
{"ts":1668124440000,"o":17572,"h":17585,"l":17559.5,"c":17579.5,"v":104.777}
{"ts":1668124500000,"o":17579.5,"h":17600,"l":17579.5,"c":17590.5,"v":94.445}
{"ts":1668124560000,"o":17590.5,"h":17595,"l":17575.5,"c":17587.5,"v":112.633}
{"ts":1668124620000,"o":17587.5,"h":17594.5,"l":17576,"c":17594.5,"v":165.043}
{"ts":1668124680000,"o":17594.5,"h":17595,"l":17583,"c":17595,"v":80.556}
{"ts":1668124740000,"o":17595,"h":17595,"l":17577.5,"c":17594,"v":78.851}
{"ts":1668124800000,"o":17594,"h":17606,"l":17570,"c":17605.5,"v":109.548}
{"ts":1668124860000,"o":17605.5,"h":17645,"l":17603,"c":17636.5,"v":247.981}
{"ts":1668124920000,"o":17636.5,"h":17639,"l":17614,"c":17627,"v":102.288}
{"ts":1668124980000,"o":17627,"h":17629.5,"l":17601,"c":17611,"v":256.726}
{"ts":1668125040000,"o":17611,"h":17613,"l":17591.5,"c":17609,"v":66.873}
{"ts":1668125100000,"o":17609,"h":17635,"l":17609,"c":17628,"v":80.389}
{"ts":1668125160000,"o":17628,"h":17630.5,"l":17624,"c":17626,"v":81.825}
{"ts":1668125220000,"o":17626,"h":17628.5,"l":17612.5,"c":17622.5,"v":62.73}
{"ts":1668125280000,"o":17622.5,"h":17622.5,"l":17604.5,"c":17606.5,"v":47.194}
{"ts":1668125340000,"o":17606.5,"h":17609.5,"l":17588.5,"c":17592,"v":148.562}
{"ts":1668125400000,"o":17592,"h":17597,"l":17578,"c":17578,"v":81.326}
{"ts":1668125460000,"o":17578,"h":17578.5,"l":17523,"c":17523,"v":312.742}
{"ts":1668125520000,"o":17523,"h":17559.5,"l":17523,"c":17559.5,"v":215.775}
{"ts":1668125580000,"o":17559.5,"h":17598,"l":17559.5,"c":17598,"v":112.92}
{"ts":1668125640000,"o":17598,"h":17598,"l":17567,"c":17570.5,"v":139.392}
{"ts":1668125700000,"o":17570.5,"h":17592.5,"l":17570.5,"c":17580,"v":34.083}
{"ts":1668125760000,"o":17580,"h":17580.5,"l":17559.5,"c":17569.5,"v":41.518}
{"ts":1668125820000,"o":17569.5,"h":17576,"l":17520.5,"c":17531.5,"v":118.571}
{"ts":1668125880000,"o":17531.5,"h":17539.5,"l":17512,"c":17516,"v":146.323}
{"ts":1668125940000,"o":17516,"h":17519.5,"l":17371,"c":17416,"v":1440.791}
{"ts":1668126000000,"o":17416,"h":17442,"l":17377,"c":17439,"v":597.437}
{"ts":1668126060000,"o":17439,"h":17454.5,"l":17431,"c":17443,"v":149.964}
{"ts":1668126120000,"o":17443,"h":17463,"l":17430,"c":17438.5,"v":126.276}
{"ts":1668126180000,"o":17438.5,"h":17443.5,"l":17395.5,"c":17405.5,"v":135.63}
{"ts":1668126240000,"o":17405.5,"h":17460.5,"l":17405.5,"c":17455.5,"v":159.412}
{"ts":1668126300000,"o":17455.5,"h":17478,"l":17455.5,"c":17478,"v":78.711}
{"ts":1668126360000,"o":17478,"h":17478,"l":17468.5,"c":17478,"v":28.177}
{"ts":1668126420000,"o":17478,"h":17510.5,"l":17477.5,"c":17492.5,"v":206.798}
{"ts":1668126480000,"o":17492.5,"h":17505.5,"l":17465.5,"c":17486,"v":63.891}
{"ts":1668126540000,"o":17486,"h":17487.5,"l":17465.5,"c":17472.5,"v":81.801}
{"ts":1668126600000,"o":17472.5,"h":17525,"l":17455,"c":17519.5,"v":157.481}
{"ts":1668126660000,"o":17519.5,"h":17547,"l":17513,"c":17530,"v":139.848}
{"ts":1668126720000,"o":17530,"h":17531.5,"l":17507,"c":17516.5,"v":71.691}
{"ts":1668126780000,"o":17516.5,"h":17541,"l":17516,"c":17526.5,"v":66.951}
{"ts":1668126840000,"o":17526.5,"h":17533.5,"l":17526,"c":17527.5,"v":49.192}
{"ts":1668126900000,"o":17527.5,"h":17541.5,"l":17499,"c":17512,"v":76.627}
{"ts":1668126960000,"o":17512,"h":17517.5,"l":17483,"c":17483,"v":49.536}
{"ts":1668127020000,"o":17483,"h":17512,"l":17476.5,"c":17500,"v":36.568}
{"ts":1668127080000,"o":17500,"h":17507.5,"l":17482.5,"c":17498.5,"v":87.049}
{"ts":1668127140000,"o":17498.5,"h":17498.5,"l":17479,"c":17486.5,"v":58.526}
{"ts":1668127200000,"o":17486.5,"h":17507.5,"l":17479,"c":17494,"v":93.706}
{"ts":1668127260000,"o":17494,"h":17496,"l":17453,"c":17474,"v":141.536}
{"ts":1668127320000,"o":17474,"h":17474,"l":17436.5,"c":17469,"v":95.032}
{"ts":1668127380000,"o":17469,"h":17478.5,"l":17441.5,"c":17476.5,"v":47.673}
{"ts":1668127440000,"o":17476.5,"h":17476.5,"l":17451,"c":17468.5,"v":54.093}
{"ts":1668127500000,"o":17468.5,"h":17489.5,"l":17468,"c":17489.5,"v":42.564}
{"ts":1668127560000,"o":17489.5,"h":17518,"l":17473,"c":17517.5,"v":161.651}
{"ts":1668127620000,"o":17517.5,"h":17521,"l":17505.5,"c":17508.5,"v":74.717}
{"ts":1668127680000,"o":17508.5,"h":17527,"l":17507,"c":17522.5,"v":101.057}
{"ts":1668127740000,"o":17522.5,"h":17545,"l":17520,"c":17544.5,"v":95.96}
{"ts":1668127800000,"o":17544.5,"h":17547.5,"l":17531,"c":17545,"v":55.235}
{"ts":1668127860000,"o":17545,"h":17545.5,"l":17522,"c":17529,"v":46.453}
{"ts":1668127920000,"o":17529,"h":17549,"l":17529,"c":17548.5,"v":45.818}
{"ts":1668127980000,"o":17548.5,"h":17548.5,"l":17535.5,"c":17535.5,"v":24.211}
{"ts":1668128040000,"o":17535.5,"h":17547.5,"l":17534,"c":17534,"v":34.609}
{"ts":1668128100000,"o":17534,"h":17534,"l":17523,"c":17527,"v":15.905}
{"ts":1668128160000,"o":17527,"h":17544.5,"l":17493.5,"c":17544.5,"v":109.621}
{"ts":1668128220000,"o":17544.5,"h":17588,"l":17544,"c":17561.5,"v":285.404}
{"ts":1668128280000,"o":17561.5,"h":17569.5,"l":17536.5,"c":17543,"v":103.157}
{"ts":1668128340000,"o":17543,"h":17556,"l":17530,"c":17535.5,"v":38.702}
{"ts":1668128400000,"o":17535.5,"h":17545.5,"l":17530,"c":17534.5,"v":31.983}
{"ts":1668128460000,"o":17534.5,"h":17551.5,"l":17530,"c":17548.5,"v":59.444}
{"ts":1668128520000,"o":17548.5,"h":17576,"l":17545.5,"c":17576,"v":66.004}
{"ts":1668128580000,"o":17576,"h":17582.5,"l":17565,"c":17566,"v":106.02}
{"ts":1668128640000,"o":17566,"h":17583.5,"l":17565.5,"c":17583.5,"v":22.344}
{"ts":1668128700000,"o":17583.5,"h":17617,"l":17576,"c":17595.5,"v":197.813}
{"ts":1668128760000,"o":17595.5,"h":17606,"l":17588,"c":17588.5,"v":180.44}
{"ts":1668128820000,"o":17588.5,"h":17598.5,"l":17579,"c":17583,"v":57.512}
{"ts":1668128880000,"o":17583,"h":17636,"l":17582,"c":17612,"v":141.562}
{"ts":1668128940000,"o":17612,"h":17643.5,"l":17611.5,"c":17622.5,"v":143.082}
{"ts":1668129000000,"o":17622.5,"h":17628.5,"l":17573.5,"c":17602.5,"v":182.284}
{"ts":1668129060000,"o":17602.5,"h":17618,"l":17590,"c":17596.5,"v":145.263}
{"ts":1668129120000,"o":17596.5,"h":17609,"l":17590,"c":17596,"v":28.056}
{"ts":1668129180000,"o":17596,"h":17604,"l":17585.5,"c":17601,"v":65.405}
{"ts":1668129240000,"o":17601,"h":17629,"l":17598,"c":17627.5,"v":64.215}
{"ts":1668129300000,"o":17627.5,"h":17640,"l":17622,"c":17626.5,"v":79.425}
{"ts":1668129360000,"o":17626.5,"h":17670,"l":17626,"c":17669,"v":297.756}
{"ts":1668129420000,"o":17669,"h":17671,"l":17636,"c":17649,"v":196.918}
{"ts":1668129480000,"o":17649,"h":17670,"l":17649,"c":17655,"v":174.63}
{"ts":1668129540000,"o":17655,"h":17673.5,"l":17649.5,"c":17665.5,"v":60.647}
{"ts":1668129600000,"o":17665.5,"h":17668.5,"l":17636.5,"c":17659.5,"v":106.907}
{"ts":1668129660000,"o":17659.5,"h":17661,"l":17645,"c":17648,"v":237.093}
{"ts":1668129720000,"o":17648,"h":17656.5,"l":17625,"c":17644.5,"v":54.883}
{"ts":1668129780000,"o":17644.5,"h":17645,"l":17600,"c":17600.5,"v":105.76}
{"ts":1668129840000,"o":17600.5,"h":17620.5,"l":17600,"c":17605,"v":98.608}
{"ts":1668129900000,"o":17605,"h":17610,"l":17585.5,"c":17591.5,"v":78.05}
{"ts":1668129960000,"o":17591.5,"h":17599,"l":17554.5,"c":17554.5,"v":138.576}
{"ts":1668130020000,"o":17554.5,"h":17583,"l":17554.5,"c":17574.5,"v":66.024}
{"ts":1668130080000,"o":17574.5,"h":17581,"l":17562,"c":17580.5,"v":28.607}
{"ts":1668130140000,"o":17580.5,"h":17580.5,"l":17554,"c":17563.5,"v":92.314}
{"ts":1668130200000,"o":17563.5,"h":17579,"l":17563.5,"c":17578.5,"v":37.116}
{"ts":1668130260000,"o":17578.5,"h":17582.5,"l":17519,"c":17519,"v":170.598}
{"ts":1668130320000,"o":17519,"h":17519.5,"l":17436.5,"c":17448.5,"v":515.591}
{"ts":1668130380000,"o":17448.5,"h":17464,"l":17332.5,"c":17349.5,"v":1131.82}
{"ts":1668130440000,"o":17349.5,"h":17364.5,"l":17287,"c":17331,"v":890.488}
{"ts":1668130500000,"o":17331,"h":17363.5,"l":17328,"c":17352.5,"v":302.038}
{"ts":1668130560000,"o":17352.5,"h":17384,"l":17339,"c":17370.5,"v":171.776}
{"ts":1668130620000,"o":17370.5,"h":17378,"l":17302,"c":17302.5,"v":232.263}
{"ts":1668130680000,"o":17302.5,"h":17360,"l":17302,"c":17308,"v":229.838}
{"ts":1668130740000,"o":17308,"h":17345,"l":17294,"c":17339.5,"v":215.235}
{"ts":1668130800000,"o":17339.5,"h":17400,"l":17333.5,"c":17392.5,"v":264.835}
{"ts":1668130860000,"o":17392.5,"h":17399,"l":17371,"c":17388.5,"v":106.021}
{"ts":1668130920000,"o":17388.5,"h":17388.5,"l":17351.5,"c":17373.5,"v":103.314}
{"ts":1668130980000,"o":17373.5,"h":17390,"l":17359,"c":17375,"v":68.435}
{"ts":1668131040000,"o":17375,"h":17375,"l":17340.5,"c":17348,"v":69.3}
{"ts":1668131100000,"o":17348,"h":17355,"l":17315,"c":17315,"v":132.775}
{"ts":1668131160000,"o":17315,"h":17348.5,"l":17312,"c":17347.5,"v":112.939}
{"ts":1668131220000,"o":17347.5,"h":17347.5,"l":17325,"c":17339.5,"v":85.05}
{"ts":1668131280000,"o":17339.5,"h":17339.5,"l":17295,"c":17312.5,"v":155.197}
{"ts":1668131340000,"o":17312.5,"h":17316,"l":17293.5,"c":17303.5,"v":149.663}
{"ts":1668131400000,"o":17303.5,"h":17325,"l":17231,"c":17301,"v":659.473}
{"ts":1668131460000,"o":17301,"h":17342.5,"l":17300,"c":17320,"v":187.417}
{"ts":1668131520000,"o":17320,"h":17332,"l":17315,"c":17324.5,"v":52.398}
{"ts":1668131580000,"o":17324.5,"h":17324.5,"l":17292.5,"c":17294,"v":62.495}
{"ts":1668131640000,"o":17294,"h":17308,"l":17280,"c":17308,"v":109.676}
{"ts":1668131700000,"o":17308,"h":17334,"l":17308,"c":17328,"v":61.669}
{"ts":1668131760000,"o":17328,"h":17328.5,"l":17286.5,"c":17289.5,"v":91.118}
{"ts":1668131820000,"o":17289.5,"h":17290,"l":17274,"c":17284.5,"v":90.612}
{"ts":1668131880000,"o":17284.5,"h":17285,"l":17235,"c":17251,"v":249.054}
{"ts":1668131940000,"o":17251,"h":17257.5,"l":17175,"c":17244,"v":784.095}
{"ts":1668132000000,"o":17244,"h":17255,"l":17180,"c":17195,"v":302.306}
{"ts":1668132060000,"o":17195,"h":17247,"l":17195,"c":17243,"v":112.158}
{"ts":1668132120000,"o":17243,"h":17283,"l":17242.5,"c":17265,"v":198.392}
{"ts":1668132180000,"o":17265,"h":17277.5,"l":17249,"c":17252,"v":70.4}
{"ts":1668132240000,"o":17252,"h":17335.5,"l":17251.5,"c":17297.5,"v":556.945}
{"ts":1668132300000,"o":17297.5,"h":17302.5,"l":17265,"c":17275.5,"v":78.384}
{"ts":1668132360000,"o":17275.5,"h":17282.5,"l":17253.5,"c":17262,"v":117.565}
{"ts":1668132420000,"o":17262,"h":17263.5,"l":17221.5,"c":17239,"v":88.556}
{"ts":1668132480000,"o":17239,"h":17243.5,"l":17176,"c":17176,"v":230.325}
{"ts":1668132540000,"o":17176,"h":17216,"l":17127.5,"c":17176.5,"v":775.719}
{"ts":1668132600000,"o":17176.5,"h":17203.5,"l":17170.5,"c":17197.5,"v":186.823}
{"ts":1668132660000,"o":17197.5,"h":17202,"l":17154,"c":17159,"v":148.391}
{"ts":1668132720000,"o":17159,"h":17166,"l":17117.5,"c":17138,"v":362.466}
{"ts":1668132780000,"o":17138,"h":17140.5,"l":17056,"c":17114,"v":829.333}
{"ts":1668132840000,"o":17114,"h":17122.5,"l":17003,"c":17064,"v":1085.057}
{"ts":1668132900000,"o":17064,"h":17092.5,"l":17021.5,"c":17022,"v":293.455}
{"ts":1668132960000,"o":17022,"h":17085,"l":17021.5,"c":17066.5,"v":270.237}
{"ts":1668133020000,"o":17066.5,"h":17134,"l":17062,"c":17100.5,"v":405.871}
{"ts":1668133080000,"o":17100.5,"h":17145,"l":17100.5,"c":17107,"v":225.711}
{"ts":1668133140000,"o":17107,"h":17141.5,"l":17105,"c":17135,"v":137.192}
{"ts":1668133200000,"o":17135,"h":17150.5,"l":17119.5,"c":17121,"v":120.765}
{"ts":1668133260000,"o":17121,"h":17129,"l":17107,"c":17120.5,"v":55.131}
{"ts":1668133320000,"o":17120.5,"h":17138,"l":17110,"c":17135.5,"v":206.642}
{"ts":1668133380000,"o":17135.5,"h":17137,"l":17108.5,"c":17122.5,"v":89.621}
{"ts":1668133440000,"o":17122.5,"h":17136,"l":17122,"c":17128,"v":80.661}
{"ts":1668133500000,"o":17128,"h":17128,"l":17101,"c":17111.5,"v":178.641}
{"ts":1668133560000,"o":17111.5,"h":17175,"l":17107.5,"c":17160.5,"v":369.871}
{"ts":1668133620000,"o":17160.5,"h":17195,"l":17140.5,"c":17160.5,"v":193.596}
{"ts":1668133680000,"o":17160.5,"h":17170,"l":17140.5,"c":17170,"v":139.915}
{"ts":1668133740000,"o":17170,"h":17175,"l":17146.5,"c":17154,"v":145.193}
{"ts":1668133800000,"o":17154,"h":17199,"l":17154,"c":17189,"v":178.368}
{"ts":1668133860000,"o":17189,"h":17196,"l":17153.5,"c":17153.5,"v":168.129}
{"ts":1668133920000,"o":17153.5,"h":17160,"l":17102.5,"c":17104.5,"v":213.91}
{"ts":1668133980000,"o":17104.5,"h":17164.5,"l":17104.5,"c":17117.5,"v":148.791}
{"ts":1668134040000,"o":17117.5,"h":17158.5,"l":17114.5,"c":17144,"v":105.383}
{"ts":1668134100000,"o":17144,"h":17160,"l":17138,"c":17138,"v":70.937}
{"ts":1668134160000,"o":17138,"h":17172,"l":17126,"c":17170.5,"v":272.982}
{"ts":1668134220000,"o":17170.5,"h":17217,"l":17166.5,"c":17166.5,"v":310.686}
{"ts":1668134280000,"o":17166.5,"h":17181,"l":17161.5,"c":17162,"v":45.6}
{"ts":1668134340000,"o":17162,"h":17164,"l":17131,"c":17138.5,"v":100.465}
{"ts":1668134400000,"o":17138.5,"h":17152,"l":17130.5,"c":17144.5,"v":116.29}
{"ts":1668134460000,"o":17144.5,"h":17160.5,"l":17140,"c":17151.5,"v":59.697}
{"ts":1668134520000,"o":17151.5,"h":17162,"l":17150,"c":17150,"v":49.213}
{"ts":1668134580000,"o":17150,"h":17164.5,"l":17133,"c":17164.5,"v":65.463}
{"ts":1668134640000,"o":17164.5,"h":17194.5,"l":17164,"c":17179.5,"v":136.446}
{"ts":1668134700000,"o":17179.5,"h":17190,"l":17175.5,"c":17180.5,"v":81.438}
{"ts":1668134760000,"o":17180.5,"h":17184.5,"l":17163.5,"c":17179,"v":87.592}
{"ts":1668134820000,"o":17179,"h":17198.5,"l":17171.5,"c":17179.5,"v":69.814}
{"ts":1668134880000,"o":17179.5,"h":17198.5,"l":17178,"c":17197,"v":35.833}
{"ts":1668134940000,"o":17197,"h":17200,"l":17188.5,"c":17200,"v":44.263}
{"ts":1668135000000,"o":17200,"h":17216,"l":17199.5,"c":17205,"v":146.522}
{"ts":1668135060000,"o":17205,"h":17205.5,"l":17188,"c":17188,"v":43.507}
{"ts":1668135120000,"o":17188,"h":17188.5,"l":17150,"c":17150,"v":117.062}
{"ts":1668135180000,"o":17150,"h":17180,"l":17135,"c":17159.5,"v":193.137}
{"ts":1668135240000,"o":17159.5,"h":17168.5,"l":17159.5,"c":17167,"v":30.558}
{"ts":1668135300000,"o":17167,"h":17174.5,"l":17159,"c":17171.5,"v":64.197}
{"ts":1668135360000,"o":17171.5,"h":17190,"l":17166,"c":17186.5,"v":33.865}
{"ts":1668135420000,"o":17186.5,"h":17210,"l":17180.5,"c":17188.5,"v":59.55}
{"ts":1668135480000,"o":17188.5,"h":17196.5,"l":17187.5,"c":17190.5,"v":55.606}
{"ts":1668135540000,"o":17190.5,"h":17195.5,"l":17182,"c":17191.5,"v":63.821}
{"ts":1668135600000,"o":17191.5,"h":17195,"l":17164,"c":17176.5,"v":198.007}
{"ts":1668135660000,"o":17176.5,"h":17182.5,"l":17168.5,"c":17182.5,"v":51.074}
{"ts":1668135720000,"o":17182.5,"h":17188,"l":17161,"c":17161,"v":48.171}
{"ts":1668135780000,"o":17161,"h":17164.5,"l":17126,"c":17160,"v":194.366}
{"ts":1668135840000,"o":17160,"h":17160.5,"l":17132,"c":17142.5,"v":49.685}
{"ts":1668135900000,"o":17142.5,"h":17157,"l":17122,"c":17122,"v":108.58}
{"ts":1668135960000,"o":17122,"h":17127,"l":17089,"c":17108.5,"v":262.749}
{"ts":1668136020000,"o":17108.5,"h":17114.5,"l":17012,"c":17014,"v":568.734}
{"ts":1668136080000,"o":17014,"h":17068,"l":17005,"c":17044,"v":337.745}
{"ts":1668136140000,"o":17044,"h":17080,"l":17030,"c":17053,"v":198.54}
{"ts":1668136200000,"o":17053,"h":17094.5,"l":17050,"c":17083.5,"v":102.333}
{"ts":1668136260000,"o":17083.5,"h":17100,"l":17080,"c":17080,"v":66.85}
{"ts":1668136320000,"o":17080,"h":17091.5,"l":17066,"c":17076.5,"v":64.377}
{"ts":1668136380000,"o":17076.5,"h":17087,"l":17074,"c":17076,"v":48.308}
{"ts":1668136440000,"o":17076,"h":17086,"l":17075,"c":17076.5,"v":60.819}
{"ts":1668136500000,"o":17076.5,"h":17122.5,"l":17076.5,"c":17122,"v":78.633}
{"ts":1668136560000,"o":17122,"h":17122.5,"l":17103,"c":17111,"v":59.371}
{"ts":1668136620000,"o":17111,"h":17111,"l":17100.5,"c":17103.5,"v":44.701}
{"ts":1668136680000,"o":17103.5,"h":17122,"l":17103.5,"c":17118.5,"v":53.388}
{"ts":1668136740000,"o":17118.5,"h":17118.5,"l":17050.5,"c":17050.5,"v":67.25}
{"ts":1668136800000,"o":17050.5,"h":17067.5,"l":16901,"c":16933,"v":1194.217}
{"ts":1668136860000,"o":16933,"h":16986,"l":16901,"c":16910.5,"v":492.844}
{"ts":1668136920000,"o":16910.5,"h":16946.5,"l":16886.5,"c":16937,"v":482.016}
{"ts":1668136980000,"o":16937,"h":16956.5,"l":16903,"c":16904.5,"v":246.274}
{"ts":1668137040000,"o":16904.5,"h":16918,"l":16878,"c":16913,"v":423.636}
{"ts":1668137100000,"o":16913,"h":16980,"l":16911,"c":16958,"v":241.085}
{"ts":1668137160000,"o":16958,"h":16971,"l":16940,"c":16964.5,"v":72.677}
{"ts":1668137220000,"o":16964.5,"h":16967.5,"l":16953.5,"c":16965,"v":90.913}
{"ts":1668137280000,"o":16965,"h":16965,"l":16939,"c":16941,"v":59.482}
{"ts":1668137340000,"o":16941,"h":16948,"l":16901.5,"c":16905.5,"v":136.499}
{"ts":1668137400000,"o":16905.5,"h":16965,"l":16891,"c":16965,"v":238.611}
{"ts":1668137460000,"o":16965,"h":16965,"l":16935,"c":16939.5,"v":88.92}
{"ts":1668137520000,"o":16939.5,"h":16941,"l":16896.5,"c":16905.5,"v":107.461}
{"ts":1668137580000,"o":16905.5,"h":16934.5,"l":16903,"c":16915,"v":74.275}
{"ts":1668137640000,"o":16915,"h":16915,"l":16878,"c":16895,"v":334.38}
{"ts":1668137700000,"o":16895,"h":16917.5,"l":16877.5,"c":16885,"v":158.126}
{"ts":1668137760000,"o":16885,"h":16915,"l":16881,"c":16915,"v":79.106}
{"ts":1668137820000,"o":16915,"h":16941,"l":16914.5,"c":16936,"v":154.686}
{"ts":1668137880000,"o":16936,"h":16962,"l":16933.5,"c":16957,"v":201.554}
{"ts":1668137940000,"o":16957,"h":17000,"l":16949,"c":16999,"v":334.177}
{"ts":1668138000000,"o":16999,"h":17096.5,"l":16987,"c":17073,"v":834.92}
{"ts":1668138060000,"o":17073,"h":17073,"l":17021,"c":17038.5,"v":302.207}
{"ts":1668138120000,"o":17038.5,"h":17053,"l":17025,"c":17030,"v":184.987}
{"ts":1668138180000,"o":17030,"h":17045,"l":17019,"c":17045,"v":69.496}
{"ts":1668138240000,"o":17045,"h":17045,"l":17027,"c":17028.5,"v":51.039}
{"ts":1668138300000,"o":17028.5,"h":17050,"l":17027,"c":17036.5,"v":166.759}
{"ts":1668138360000,"o":17036.5,"h":17043,"l":17020,"c":17021.5,"v":59.729}
{"ts":1668138420000,"o":17021.5,"h":17040,"l":17021.5,"c":17033,"v":93.478}
{"ts":1668138480000,"o":17033,"h":17034,"l":17010,"c":17021,"v":54.265}
{"ts":1668138540000,"o":17021,"h":17028,"l":17000,"c":17020.5,"v":77.989}
{"ts":1668138600000,"o":17020.5,"h":17030,"l":17015,"c":17015,"v":56.298}
{"ts":1668138660000,"o":17015,"h":17025.5,"l":16994,"c":16996.5,"v":70.353}
{"ts":1668138720000,"o":16996.5,"h":17050,"l":16996,"c":17049.5,"v":151.668}
{"ts":1668138780000,"o":17049.5,"h":17070,"l":17033,"c":17033.5,"v":138.85}
{"ts":1668138840000,"o":17033.5,"h":17067.5,"l":17033,"c":17053,"v":81.621}
{"ts":1668138900000,"o":17053,"h":17067,"l":17051.5,"c":17067,"v":58.605}
{"ts":1668138960000,"o":17067,"h":17073,"l":17053.5,"c":17057.5,"v":58.048}
{"ts":1668139020000,"o":17057.5,"h":17077.5,"l":17051.5,"c":17070,"v":94.505}
{"ts":1668139080000,"o":17070,"h":17074,"l":17053,"c":17053.5,"v":129.173}
{"ts":1668139140000,"o":17053.5,"h":17058.5,"l":17043.5,"c":17043.5,"v":40.752}
{"ts":1668139200000,"o":17043.5,"h":17058.5,"l":17030,"c":17042.5,"v":138.656}
{"ts":1668139260000,"o":17042.5,"h":17059.5,"l":17024,"c":17035,"v":155.398}
{"ts":1668139320000,"o":17035,"h":17037,"l":17027.5,"c":17027.5,"v":45.409}
{"ts":1668139380000,"o":17027.5,"h":17028,"l":16997,"c":16997,"v":247.157}
{"ts":1668139440000,"o":16997,"h":17017,"l":16992,"c":16992.5,"v":185.672}
{"ts":1668139500000,"o":16992.5,"h":17044.5,"l":16986,"c":17019,"v":182.489}
{"ts":1668139560000,"o":17019,"h":17105.5,"l":17019,"c":17103,"v":300.903}
{"ts":1668139620000,"o":17103,"h":17113.5,"l":17081.5,"c":17096.5,"v":186.102}
{"ts":1668139680000,"o":17096.5,"h":17096.5,"l":17062.5,"c":17066.5,"v":63.015}
{"ts":1668139740000,"o":17066.5,"h":17085,"l":17056,"c":17085,"v":65.049}
{"ts":1668139800000,"o":17085,"h":17085,"l":17055.5,"c":17074,"v":84.674}
{"ts":1668139860000,"o":17074,"h":17091.5,"l":17071,"c":17091,"v":98.766}
{"ts":1668139920000,"o":17091,"h":17100,"l":17078,"c":17100,"v":77.723}
{"ts":1668139980000,"o":17100,"h":17168,"l":17093,"c":17154,"v":554.358}
{"ts":1668140040000,"o":17154,"h":17177,"l":17135,"c":17150.5,"v":305.593}
{"ts":1668140100000,"o":17150.5,"h":17157,"l":17100,"c":17110,"v":209.615}
{"ts":1668140160000,"o":17110,"h":17110,"l":17072,"c":17073.5,"v":222.348}
{"ts":1668140220000,"o":17073.5,"h":17084,"l":17072.5,"c":17074,"v":69.303}
{"ts":1668140280000,"o":17074,"h":17096,"l":17074,"c":17093.5,"v":55.213}
{"ts":1668140340000,"o":17093.5,"h":17094,"l":17083,"c":17086,"v":70.542}
{"ts":1668140400000,"o":17086,"h":17097,"l":17061,"c":17072.5,"v":108.403}
{"ts":1668140460000,"o":17072.5,"h":17091,"l":17072,"c":17082.5,"v":43.98}
{"ts":1668140520000,"o":17082.5,"h":17087,"l":17059.5,"c":17069,"v":57.543}
{"ts":1668140580000,"o":17069,"h":17076.5,"l":17069,"c":17072.5,"v":31.821}
{"ts":1668140640000,"o":17072.5,"h":17111.5,"l":17069.5,"c":17091.5,"v":104.883}
{"ts":1668140700000,"o":17091.5,"h":17095.5,"l":17069.5,"c":17085,"v":94.801}
{"ts":1668140760000,"o":17085,"h":17110.5,"l":17066,"c":17080.5,"v":149.243}
{"ts":1668140820000,"o":17080.5,"h":17089,"l":17078.5,"c":17087.5,"v":28.542}
{"ts":1668140880000,"o":17087.5,"h":17104,"l":17087.5,"c":17103,"v":54.317}
{"ts":1668140940000,"o":17103,"h":17130.5,"l":17098,"c":17108.5,"v":139.094}
{"ts":1668141000000,"o":17108.5,"h":17109,"l":17065.5,"c":17081.5,"v":149.591}
{"ts":1668141060000,"o":17081.5,"h":17088.5,"l":17062,"c":17075.5,"v":79.758}
{"ts":1668141120000,"o":17075.5,"h":17094,"l":17067.5,"c":17070,"v":58.323}
{"ts":1668141180000,"o":17070,"h":17078,"l":17042.5,"c":17048,"v":130.529}
{"ts":1668141240000,"o":17048,"h":17068,"l":17047.5,"c":17067.5,"v":41.218}
{"ts":1668141300000,"o":17067.5,"h":17089.5,"l":17067.5,"c":17089,"v":20.422}
{"ts":1668141360000,"o":17089,"h":17140,"l":17089,"c":17130.5,"v":132.179}
{"ts":1668141420000,"o":17130.5,"h":17157,"l":17111,"c":17144,"v":154.514}
{"ts":1668141480000,"o":17144,"h":17144,"l":17108.5,"c":17117,"v":74.725}
{"ts":1668141540000,"o":17117,"h":17125,"l":17101.5,"c":17107,"v":54.639}
{"ts":1668141600000,"o":17107,"h":17107,"l":17070,"c":17088,"v":104.102}
{"ts":1668141660000,"o":17088,"h":17088,"l":17048,"c":17054.5,"v":155.417}
{"ts":1668141720000,"o":17054.5,"h":17098,"l":17048,"c":17089.5,"v":87.753}
{"ts":1668141780000,"o":17089.5,"h":17090,"l":17068,"c":17081,"v":24.827}
{"ts":1668141840000,"o":17081,"h":17093.5,"l":17074.5,"c":17089,"v":43.67}
{"ts":1668141900000,"o":17089,"h":17089,"l":17047.5,"c":17047.5,"v":145.153}
{"ts":1668141960000,"o":17047.5,"h":17053.5,"l":17026.5,"c":17049,"v":253.87}
{"ts":1668142020000,"o":17049,"h":17056.5,"l":17040,"c":17043.5,"v":79.224}
{"ts":1668142080000,"o":17043.5,"h":17043.5,"l":16993.5,"c":17021,"v":194.763}
{"ts":1668142140000,"o":17021,"h":17040.5,"l":17016,"c":17037,"v":50.808}
{"ts":1668142200000,"o":17037,"h":17046.5,"l":17033,"c":17039.5,"v":33.293}
{"ts":1668142260000,"o":17039.5,"h":17042,"l":17025,"c":17037.5,"v":57.2}
{"ts":1668142320000,"o":17037.5,"h":17038,"l":17024,"c":17035,"v":18.552}
{"ts":1668142380000,"o":17035,"h":17040.5,"l":17018,"c":17018.5,"v":28.468}
{"ts":1668142440000,"o":17018.5,"h":17027,"l":17001.5,"c":17027,"v":113.004}
{"ts":1668142500000,"o":17027,"h":17045,"l":17019.5,"c":17045,"v":45.903}
{"ts":1668142560000,"o":17045,"h":17051.5,"l":17035.5,"c":17051.5,"v":47.624}
{"ts":1668142620000,"o":17051.5,"h":17052.5,"l":17036,"c":17052.5,"v":32.037}
{"ts":1668142680000,"o":17052.5,"h":17063.5,"l":17044,"c":17044,"v":76.674}
{"ts":1668142740000,"o":17044,"h":17077,"l":17040.5,"c":17075.5,"v":70.416}
{"ts":1668142800000,"o":17075.5,"h":17075.5,"l":17047.5,"c":17069.5,"v":108.044}
{"ts":1668142860000,"o":17069.5,"h":17116.5,"l":17069.5,"c":17116.5,"v":186.74}
{"ts":1668142920000,"o":17116.5,"h":17116.5,"l":17096,"c":17106,"v":74.958}
{"ts":1668142980000,"o":17106,"h":17139.5,"l":17105.5,"c":17132.5,"v":156.353}
{"ts":1668143040000,"o":17132.5,"h":17140,"l":17130,"c":17135.5,"v":50.035}
{"ts":1668143100000,"o":17135.5,"h":17170,"l":17113.5,"c":17153,"v":246.112}
{"ts":1668143160000,"o":17153,"h":17161.5,"l":17125.5,"c":17154.5,"v":94.875}
{"ts":1668143220000,"o":17154.5,"h":17168,"l":17144.5,"c":17161.5,"v":114.597}
{"ts":1668143280000,"o":17161.5,"h":17168,"l":17146,"c":17160,"v":127.981}
{"ts":1668143340000,"o":17160,"h":17169.5,"l":17148,"c":17169,"v":126.115}
{"ts":1668143400000,"o":17169,"h":17169.5,"l":17139,"c":17144.5,"v":73.562}
{"ts":1668143460000,"o":17144.5,"h":17157,"l":17137,"c":17140,"v":43.799}
{"ts":1668143520000,"o":17140,"h":17156.5,"l":17139,"c":17152.5,"v":31.906}
{"ts":1668143580000,"o":17152.5,"h":17152.5,"l":17142,"c":17146,"v":32.345}
{"ts":1668143640000,"o":17146,"h":17169.5,"l":17143.5,"c":17143.5,"v":102.265}
{"ts":1668143700000,"o":17143.5,"h":17144,"l":17076,"c":17125.5,"v":384.579}
{"ts":1668143760000,"o":17125.5,"h":17141,"l":17123.5,"c":17123.5,"v":53.307}
{"ts":1668143820000,"o":17123.5,"h":17132,"l":17123.5,"c":17130.5,"v":62.614}
{"ts":1668143880000,"o":17130.5,"h":17150,"l":17130,"c":17137.5,"v":60.806}
{"ts":1668143940000,"o":17137.5,"h":17143,"l":17133,"c":17143,"v":29.192}
{"ts":1668144000000,"o":17143,"h":17145,"l":17141.5,"c":17142,"v":18.51}
{"ts":1668144060000,"o":17142,"h":17164,"l":17140,"c":17163.5,"v":57.933}
{"ts":1668144120000,"o":17163.5,"h":17169.5,"l":17145.5,"c":17146,"v":163.893}
{"ts":1668144180000,"o":17146,"h":17152.5,"l":17140,"c":17143,"v":65.127}
{"ts":1668144240000,"o":17143,"h":17159.5,"l":17143,"c":17156.5,"v":25.649}
{"ts":1668144300000,"o":17156.5,"h":17165,"l":17147,"c":17158.5,"v":74.08}
{"ts":1668144360000,"o":17158.5,"h":17169,"l":17153,"c":17169,"v":54.2}
{"ts":1668144420000,"o":17169,"h":17169,"l":17152,"c":17156,"v":33.214}
{"ts":1668144480000,"o":17156,"h":17204,"l":17156,"c":17179.5,"v":367.951}
{"ts":1668144540000,"o":17179.5,"h":17184.5,"l":17170.5,"c":17172,"v":200.313}
{"ts":1668144600000,"o":17172,"h":17273,"l":17171.5,"c":17236,"v":880.582}
{"ts":1668144660000,"o":17236,"h":17250,"l":17208.5,"c":17229.5,"v":297.417}
{"ts":1668144720000,"o":17229.5,"h":17239.5,"l":17207.5,"c":17207.5,"v":137.864}
{"ts":1668144780000,"o":17207.5,"h":17240,"l":17207,"c":17223.5,"v":97.392}
{"ts":1668144840000,"o":17223.5,"h":17266,"l":17223,"c":17260,"v":202.231}
{"ts":1668144900000,"o":17260,"h":17260,"l":17230,"c":17248,"v":164.7}
{"ts":1668144960000,"o":17248,"h":17250,"l":17233,"c":17233,"v":76.678}
{"ts":1668145020000,"o":17233,"h":17240.5,"l":17210,"c":17210,"v":103.14}
{"ts":1668145080000,"o":17210,"h":17214.5,"l":17159.5,"c":17181.5,"v":185.216}
{"ts":1668145140000,"o":17181.5,"h":17203,"l":17173,"c":17203,"v":88.247}
{"ts":1668145200000,"o":17203,"h":17203,"l":17176,"c":17191,"v":75.328}
{"ts":1668145260000,"o":17191,"h":17214,"l":17186.5,"c":17207.5,"v":51.074}
{"ts":1668145320000,"o":17207.5,"h":17216,"l":17207,"c":17209,"v":52.286}
{"ts":1668145380000,"o":17209,"h":17217.5,"l":17203.5,"c":17217.5,"v":38.056}
{"ts":1668145440000,"o":17217.5,"h":17244.5,"l":17208,"c":17226.5,"v":116.624}
{"ts":1668145500000,"o":17226.5,"h":17298.5,"l":17219,"c":17258.5,"v":488.178}
{"ts":1668145560000,"o":17258.5,"h":17275.5,"l":17240,"c":17269.5,"v":190.652}
{"ts":1668145620000,"o":17269.5,"h":17334,"l":17269.5,"c":17298.5,"v":875.458}
{"ts":1668145680000,"o":17298.5,"h":17390,"l":17285.5,"c":17329.5,"v":1136.052}
{"ts":1668145740000,"o":17329.5,"h":17348,"l":17305,"c":17338,"v":345.833}
{"ts":1668145800000,"o":17338,"h":17345.5,"l":17303.5,"c":17328.5,"v":304.257}
{"ts":1668145860000,"o":17328.5,"h":17350,"l":17313,"c":17343,"v":232.462}
{"ts":1668145920000,"o":17343,"h":17385.5,"l":17343,"c":17373,"v":206.33}
{"ts":1668145980000,"o":17373,"h":17373,"l":17345.5,"c":17350.5,"v":166.257}
{"ts":1668146040000,"o":17350.5,"h":17368,"l":17344,"c":17344.5,"v":237.701}
{"ts":1668146100000,"o":17344.5,"h":17344.5,"l":17310,"c":17331.5,"v":187.748}
{"ts":1668146160000,"o":17331.5,"h":17341.5,"l":17331.5,"c":17339,"v":48.868}
{"ts":1668146220000,"o":17339,"h":17347,"l":17330,"c":17344,"v":43.709}
{"ts":1668146280000,"o":17344,"h":17349,"l":17337.5,"c":17346.5,"v":63.288}
{"ts":1668146340000,"o":17346.5,"h":17350,"l":17337,"c":17350,"v":68.778}
{"ts":1668146400000,"o":17350,"h":17387.5,"l":17333.5,"c":17387.5,"v":200.556}
{"ts":1668146460000,"o":17387.5,"h":17421,"l":17372,"c":17402,"v":416.535}
{"ts":1668146520000,"o":17402,"h":17416,"l":17393,"c":17408,"v":165}
{"ts":1668146580000,"o":17408,"h":17410,"l":17398.5,"c":17408.5,"v":104.824}
{"ts":1668146640000,"o":17408.5,"h":17415.5,"l":17370.5,"c":17378,"v":190.588}
{"ts":1668146700000,"o":17378,"h":17397,"l":17375.5,"c":17375.5,"v":106.254}
{"ts":1668146760000,"o":17375.5,"h":17383.5,"l":17346,"c":17347.5,"v":333.041}
{"ts":1668146820000,"o":17347.5,"h":17353.5,"l":17342.5,"c":17345,"v":77.665}
{"ts":1668146880000,"o":17345,"h":17345,"l":17320.5,"c":17330,"v":143.344}
{"ts":1668146940000,"o":17330,"h":17338.5,"l":17322,"c":17324.5,"v":56.344}
{"ts":1668147000000,"o":17324.5,"h":17339.5,"l":17304.5,"c":17314.5,"v":207.238}
{"ts":1668147060000,"o":17314.5,"h":17321.5,"l":17308,"c":17308,"v":123.909}
{"ts":1668147120000,"o":17308,"h":17310,"l":17288.5,"c":17310,"v":307.112}
{"ts":1668147180000,"o":17310,"h":17331,"l":17304,"c":17329.5,"v":362.135}
{"ts":1668147240000,"o":17329.5,"h":17330,"l":17307.5,"c":17322,"v":58.633}
{"ts":1668147300000,"o":17322,"h":17327,"l":17293,"c":17293,"v":90.43}
{"ts":1668147360000,"o":17293,"h":17293.5,"l":17225.5,"c":17244,"v":516.363}
{"ts":1668147420000,"o":17244,"h":17267,"l":17210.5,"c":17216,"v":210.127}
{"ts":1668147480000,"o":17216,"h":17242,"l":17193,"c":17242,"v":233.095}
{"ts":1668147540000,"o":17242,"h":17250,"l":17233,"c":17250,"v":105.285}
{"ts":1668147600000,"o":17250,"h":17261,"l":17233,"c":17235,"v":50.402}
{"ts":1668147660000,"o":17235,"h":17235,"l":17190,"c":17193.5,"v":233.647}
{"ts":1668147720000,"o":17193.5,"h":17216,"l":17150.5,"c":17175,"v":230.489}
{"ts":1668147780000,"o":17175,"h":17216.5,"l":17175,"c":17216.5,"v":145.326}
{"ts":1668147840000,"o":17216.5,"h":17216.5,"l":17201,"c":17201,"v":44.275}
{"ts":1668147900000,"o":17201,"h":17218.5,"l":17201,"c":17216,"v":58.402}
{"ts":1668147960000,"o":17216,"h":17226.5,"l":17213.5,"c":17215,"v":109.884}
{"ts":1668148020000,"o":17215,"h":17215,"l":17192.5,"c":17193,"v":72.966}
{"ts":1668148080000,"o":17193,"h":17210,"l":17190.5,"c":17204,"v":42.057}
{"ts":1668148140000,"o":17204,"h":17231.5,"l":17204,"c":17231,"v":93.004}
{"ts":1668148200000,"o":17231,"h":17232,"l":17194.5,"c":17195,"v":53.269}
{"ts":1668148260000,"o":17195,"h":17209.5,"l":17193,"c":17197.5,"v":85.198}
{"ts":1668148320000,"o":17197.5,"h":17221,"l":17197,"c":17212,"v":33.632}
{"ts":1668148380000,"o":17212,"h":17253.5,"l":17211.5,"c":17253.5,"v":47.349}
{"ts":1668148440000,"o":17253.5,"h":17289,"l":17241,"c":17275.5,"v":342.997}
{"ts":1668148500000,"o":17275.5,"h":17285,"l":17228,"c":17235.5,"v":162.934}
{"ts":1668148560000,"o":17235.5,"h":17275,"l":17230,"c":17274.5,"v":185.816}
{"ts":1668148620000,"o":17274.5,"h":17340.5,"l":17271,"c":17310,"v":683.874}
{"ts":1668148680000,"o":17310,"h":17310.5,"l":17281.5,"c":17285,"v":87.607}
{"ts":1668148740000,"o":17285,"h":17299,"l":17268,"c":17290.5,"v":106.184}
{"ts":1668148800000,"o":17290.5,"h":17312.5,"l":17278.5,"c":17278.5,"v":93.207}
{"ts":1668148860000,"o":17278.5,"h":17288,"l":17240,"c":17259,"v":89.817}
{"ts":1668148920000,"o":17259,"h":17268,"l":17228,"c":17233.5,"v":82.396}
{"ts":1668148980000,"o":17233.5,"h":17290,"l":17232,"c":17289,"v":202.921}
{"ts":1668149040000,"o":17289,"h":17292.5,"l":17255,"c":17266.5,"v":64.444}
{"ts":1668149100000,"o":17266.5,"h":17303,"l":17266,"c":17283.5,"v":115.551}
{"ts":1668149160000,"o":17283.5,"h":17296.5,"l":17280,"c":17292.5,"v":80.61}
{"ts":1668149220000,"o":17292.5,"h":17297,"l":17289,"c":17295.5,"v":64.063}
{"ts":1668149280000,"o":17295.5,"h":17295.5,"l":17280,"c":17280,"v":24.906}
{"ts":1668149340000,"o":17280,"h":17280.5,"l":17265.5,"c":17267.5,"v":53.223}
{"ts":1668149400000,"o":17267.5,"h":17280.5,"l":17264,"c":17278.5,"v":23.004}
{"ts":1668149460000,"o":17278.5,"h":17284,"l":17270.5,"c":17281.5,"v":28.73}
{"ts":1668149520000,"o":17281.5,"h":17282,"l":17246,"c":17246.5,"v":31.724}
{"ts":1668149580000,"o":17246.5,"h":17260.5,"l":17230.5,"c":17260.5,"v":41.325}
{"ts":1668149640000,"o":17260.5,"h":17262.5,"l":17253,"c":17256,"v":26.998}
{"ts":1668149700000,"o":17256,"h":17272,"l":17255.5,"c":17269.5,"v":19.01}
{"ts":1668149760000,"o":17269.5,"h":17279.5,"l":17259.5,"c":17279.5,"v":51}
{"ts":1668149820000,"o":17279.5,"h":17287,"l":17269.5,"c":17285,"v":93.678}
{"ts":1668149880000,"o":17285,"h":17285,"l":17281,"c":17283,"v":36.714}
{"ts":1668149940000,"o":17283,"h":17283,"l":17257,"c":17257,"v":43.751}
{"ts":1668150000000,"o":17257,"h":17257.5,"l":17222,"c":17222,"v":104.381}
{"ts":1668150060000,"o":17222,"h":17246,"l":17206,"c":17206.5,"v":119.807}
{"ts":1668150120000,"o":17206.5,"h":17208.5,"l":17141.5,"c":17175.5,"v":541.861}
{"ts":1668150180000,"o":17175.5,"h":17199.5,"l":17171.5,"c":17193.5,"v":173.783}
{"ts":1668150240000,"o":17193.5,"h":17232,"l":17190,"c":17226.5,"v":404.931}
{"ts":1668150300000,"o":17226.5,"h":17260,"l":17210,"c":17260,"v":138.246}
{"ts":1668150360000,"o":17260,"h":17279,"l":17237,"c":17277,"v":131.419}
{"ts":1668150420000,"o":17277,"h":17280,"l":17264,"c":17271,"v":146.315}
{"ts":1668150480000,"o":17271,"h":17276.5,"l":17257.5,"c":17275,"v":116.089}
{"ts":1668150540000,"o":17275,"h":17275,"l":17261.5,"c":17262.5,"v":54.696}
{"ts":1668150600000,"o":17262.5,"h":17263,"l":17246.5,"c":17254.5,"v":48.78}
{"ts":1668150660000,"o":17254.5,"h":17298.5,"l":17254,"c":17296.5,"v":77.194}
{"ts":1668150720000,"o":17296.5,"h":17309,"l":17283,"c":17308.5,"v":114.112}
{"ts":1668150780000,"o":17308.5,"h":17330,"l":17294,"c":17330,"v":129.449}
{"ts":1668150840000,"o":17330,"h":17355,"l":17323.5,"c":17333,"v":210.709}
{"ts":1668150900000,"o":17333,"h":17359,"l":17317.5,"c":17349.5,"v":130.612}
{"ts":1668150960000,"o":17349.5,"h":17467,"l":17347.5,"c":17450.5,"v":1362.656}
{"ts":1668151020000,"o":17450.5,"h":17454,"l":17400.5,"c":17416.5,"v":300.968}
{"ts":1668151080000,"o":17416.5,"h":17430,"l":17395,"c":17402,"v":197.503}
{"ts":1668151140000,"o":17402,"h":17402,"l":17360.5,"c":17396,"v":129.331}
{"ts":1668151200000,"o":17396,"h":17412,"l":17383,"c":17411.5,"v":91.219}
{"ts":1668151260000,"o":17411.5,"h":17423,"l":17369.5,"c":17375.5,"v":130.748}
{"ts":1668151320000,"o":17375.5,"h":17388,"l":17351,"c":17382,"v":136.551}
{"ts":1668151380000,"o":17382,"h":17387.5,"l":17363.5,"c":17370,"v":57.772}
{"ts":1668151440000,"o":17370,"h":17378,"l":17363.5,"c":17371.5,"v":45.838}
{"ts":1668151500000,"o":17371.5,"h":17380,"l":17364.5,"c":17372.5,"v":76.445}
{"ts":1668151560000,"o":17372.5,"h":17408.5,"l":17368,"c":17402,"v":100.284}
{"ts":1668151620000,"o":17402,"h":17405.5,"l":17364.5,"c":17382,"v":93.901}
{"ts":1668151680000,"o":17382,"h":17406,"l":17372,"c":17378.5,"v":99.138}
{"ts":1668151740000,"o":17378.5,"h":17389.5,"l":17367,"c":17368.5,"v":47.869}
{"ts":1668151800000,"o":17368.5,"h":17396.5,"l":17368.5,"c":17389,"v":44.248}
{"ts":1668151860000,"o":17389,"h":17414,"l":17388.5,"c":17411,"v":78.507}
{"ts":1668151920000,"o":17411,"h":17412,"l":17391,"c":17393.5,"v":49.586}
{"ts":1668151980000,"o":17393.5,"h":17408.5,"l":17380,"c":17384,"v":48.791}
{"ts":1668152040000,"o":17384,"h":17394.5,"l":17381.5,"c":17388.5,"v":38.717}
{"ts":1668152100000,"o":17388.5,"h":17389,"l":17367.5,"c":17372,"v":52.008}
{"ts":1668152160000,"o":17372,"h":17381.5,"l":17371.5,"c":17379.5,"v":65.239}
{"ts":1668152220000,"o":17379.5,"h":17411,"l":17379.5,"c":17409,"v":97.567}
{"ts":1668152280000,"o":17409,"h":17438,"l":17408.5,"c":17409.5,"v":108.206}
{"ts":1668152340000,"o":17409.5,"h":17434,"l":17392,"c":17430.5,"v":70.274}
{"ts":1668152400000,"o":17430.5,"h":17437.5,"l":17417,"c":17424.5,"v":99.959}
{"ts":1668152460000,"o":17424.5,"h":17476,"l":17424,"c":17474.5,"v":304.366}
{"ts":1668152520000,"o":17474.5,"h":17475,"l":17411,"c":17411,"v":106.347}
{"ts":1668152580000,"o":17411,"h":17431.5,"l":17400.5,"c":17428.5,"v":84.956}
{"ts":1668152640000,"o":17428.5,"h":17431.5,"l":17402,"c":17414.5,"v":70.047}
{"ts":1668152700000,"o":17414.5,"h":17417,"l":17399.5,"c":17403.5,"v":77.027}
{"ts":1668152760000,"o":17403.5,"h":17423,"l":17397.5,"c":17413.5,"v":116.842}
{"ts":1668152820000,"o":17413.5,"h":17429.5,"l":17409,"c":17429.5,"v":78.848}
{"ts":1668152880000,"o":17429.5,"h":17449.5,"l":17394.5,"c":17394.5,"v":102.62}
{"ts":1668152940000,"o":17394.5,"h":17427.5,"l":17394.5,"c":17427,"v":70.029}
{"ts":1668153000000,"o":17427,"h":17448.5,"l":17416,"c":17424,"v":108.012}
{"ts":1668153060000,"o":17424,"h":17460.5,"l":17423.5,"c":17460,"v":56.273}
{"ts":1668153120000,"o":17460,"h":17460,"l":17426.5,"c":17435,"v":106.593}
{"ts":1668153180000,"o":17435,"h":17435,"l":17410,"c":17414,"v":148.709}
{"ts":1668153240000,"o":17414,"h":17420,"l":17402,"c":17402,"v":211.57}
{"ts":1668153300000,"o":17402,"h":17404,"l":17381,"c":17391,"v":136.757}
{"ts":1668153360000,"o":17391,"h":17402,"l":17384,"c":17384,"v":63.75}
{"ts":1668153420000,"o":17384,"h":17388,"l":17370,"c":17370.5,"v":156.629}
{"ts":1668153480000,"o":17370.5,"h":17408,"l":17370,"c":17408,"v":163.795}
{"ts":1668153540000,"o":17408,"h":17414.5,"l":17397,"c":17399,"v":53.225}
{"ts":1668153600000,"o":17399,"h":17399,"l":17362,"c":17362,"v":258.154}
{"ts":1668153660000,"o":17362,"h":17372,"l":17358,"c":17362,"v":98.737}
{"ts":1668153720000,"o":17362,"h":17378,"l":17357.5,"c":17377.5,"v":84.867}
{"ts":1668153780000,"o":17377.5,"h":17405,"l":17377.5,"c":17405,"v":92.229}
{"ts":1668153840000,"o":17405,"h":17441,"l":17401,"c":17423,"v":223.365}
{"ts":1668153900000,"o":17423,"h":17428.5,"l":17387,"c":17400.5,"v":105.639}
{"ts":1668153960000,"o":17400.5,"h":17400.5,"l":17356.5,"c":17356.5,"v":77.638}
{"ts":1668154020000,"o":17356.5,"h":17368.5,"l":17353.5,"c":17368,"v":57.705}
{"ts":1668154080000,"o":17368,"h":17372,"l":17360.5,"c":17369.5,"v":42.155}
{"ts":1668154140000,"o":17369.5,"h":17369.5,"l":17330.5,"c":17341,"v":468.427}
{"ts":1668154200000,"o":17341,"h":17362.5,"l":17340.5,"c":17351,"v":52.759}
{"ts":1668154260000,"o":17351,"h":17355,"l":17311,"c":17333.5,"v":335.369}
{"ts":1668154320000,"o":17333.5,"h":17335.5,"l":17321.5,"c":17321.5,"v":49.145}
{"ts":1668154380000,"o":17321.5,"h":17335,"l":17311,"c":17329.5,"v":100.087}
{"ts":1668154440000,"o":17329.5,"h":17354,"l":17325,"c":17353,"v":96.47}
{"ts":1668154500000,"o":17353,"h":17359,"l":17335.5,"c":17336,"v":40.487}
{"ts":1668154560000,"o":17336,"h":17372.5,"l":17335.5,"c":17370,"v":79.036}
{"ts":1668154620000,"o":17370,"h":17375,"l":17360.5,"c":17362.5,"v":97.204}
{"ts":1668154680000,"o":17362.5,"h":17374.5,"l":17350.5,"c":17374.5,"v":204.393}
{"ts":1668154740000,"o":17374.5,"h":17389.5,"l":17364.5,"c":17369.5,"v":196.319}
{"ts":1668154800000,"o":17369.5,"h":17369.5,"l":17351,"c":17356,"v":35.795}
{"ts":1668154860000,"o":17356,"h":17358.5,"l":17338.5,"c":17342,"v":46.841}
{"ts":1668154920000,"o":17342,"h":17344.5,"l":17332,"c":17332.5,"v":37.664}
{"ts":1668154980000,"o":17332.5,"h":17347,"l":17323.5,"c":17343,"v":46.454}
{"ts":1668155040000,"o":17343,"h":17355.5,"l":17341,"c":17355.5,"v":45.848}
{"ts":1668155100000,"o":17355.5,"h":17362.5,"l":17322.5,"c":17349,"v":120.693}
{"ts":1668155160000,"o":17349,"h":17357.5,"l":17342.5,"c":17357,"v":49.691}
{"ts":1668155220000,"o":17357,"h":17377,"l":17349.5,"c":17371,"v":102.527}
{"ts":1668155280000,"o":17371,"h":17379,"l":17368,"c":17368.5,"v":30.076}
{"ts":1668155340000,"o":17368.5,"h":17368.5,"l":17338,"c":17339,"v":75.786}
{"ts":1668155400000,"o":17339,"h":17347.5,"l":17276.5,"c":17302.5,"v":555.489}
{"ts":1668155460000,"o":17302.5,"h":17303,"l":17244,"c":17281,"v":604.572}
{"ts":1668155520000,"o":17281,"h":17310,"l":17279,"c":17301,"v":146.735}
{"ts":1668155580000,"o":17301,"h":17312,"l":17293.5,"c":17309,"v":27.877}
{"ts":1668155640000,"o":17309,"h":17329,"l":17309,"c":17325,"v":70.919}
{"ts":1668155700000,"o":17325,"h":17325,"l":17302,"c":17307,"v":51.853}
{"ts":1668155760000,"o":17307,"h":17331.5,"l":17305,"c":17324.5,"v":84.101}
{"ts":1668155820000,"o":17324.5,"h":17367,"l":17324.5,"c":17365.5,"v":122.15}
{"ts":1668155880000,"o":17365.5,"h":17391,"l":17363.5,"c":17391,"v":104.594}
{"ts":1668155940000,"o":17391,"h":17417,"l":17391,"c":17403.5,"v":203.642}
{"ts":1668156000000,"o":17403.5,"h":17422.5,"l":17403,"c":17418,"v":91.356}
{"ts":1668156060000,"o":17418,"h":17422,"l":17403,"c":17420,"v":265.986}
{"ts":1668156120000,"o":17420,"h":17422,"l":17402.5,"c":17402.5,"v":48.201}
{"ts":1668156180000,"o":17402.5,"h":17412,"l":17379.5,"c":17405.5,"v":123.228}
{"ts":1668156240000,"o":17405.5,"h":17426,"l":17400,"c":17424.5,"v":74.509}
{"ts":1668156300000,"o":17424.5,"h":17425.5,"l":17401,"c":17405,"v":62.786}
{"ts":1668156360000,"o":17405,"h":17414.5,"l":17404,"c":17407,"v":19.038}
{"ts":1668156420000,"o":17407,"h":17422,"l":17404,"c":17420.5,"v":32.192}
{"ts":1668156480000,"o":17420.5,"h":17445.5,"l":17418.5,"c":17436,"v":132.99}
{"ts":1668156540000,"o":17436,"h":17445,"l":17409.5,"c":17431.5,"v":179.136}
{"ts":1668156600000,"o":17431.5,"h":17448,"l":17429,"c":17445.5,"v":92.115}
{"ts":1668156660000,"o":17445.5,"h":17446,"l":17420,"c":17420,"v":49.491}
{"ts":1668156720000,"o":17420,"h":17438.5,"l":17420,"c":17428,"v":61.602}
{"ts":1668156780000,"o":17428,"h":17428,"l":17401,"c":17406.5,"v":76.275}
{"ts":1668156840000,"o":17406.5,"h":17432.5,"l":17402,"c":17432.5,"v":148.271}
{"ts":1668156900000,"o":17432.5,"h":17532,"l":17432.5,"c":17460,"v":1066.358}
{"ts":1668156960000,"o":17460,"h":17496.5,"l":17445.5,"c":17465,"v":338.242}
{"ts":1668157020000,"o":17465,"h":17465.5,"l":17424,"c":17424,"v":226.405}
{"ts":1668157080000,"o":17424,"h":17429,"l":17414.5,"c":17418,"v":109.976}
{"ts":1668157140000,"o":17418,"h":17418.5,"l":17375.5,"c":17375.5,"v":154.783}
{"ts":1668157200000,"o":17375.5,"h":17385,"l":17346.5,"c":17350.5,"v":298.411}
{"ts":1668157260000,"o":17350.5,"h":17372,"l":17350.5,"c":17355.5,"v":106.819}
{"ts":1668157320000,"o":17355.5,"h":17358,"l":17326,"c":17332.5,"v":228.83}
{"ts":1668157380000,"o":17332.5,"h":17348,"l":17325.5,"c":17342.5,"v":94.937}
{"ts":1668157440000,"o":17342.5,"h":17376,"l":17342.5,"c":17365,"v":132.739}
{"ts":1668157500000,"o":17365,"h":17376.5,"l":17350.5,"c":17350.5,"v":82.627}
{"ts":1668157560000,"o":17350.5,"h":17357,"l":17346,"c":17356,"v":26.601}
{"ts":1668157620000,"o":17356,"h":17366.5,"l":17356,"c":17361.5,"v":36.029}
{"ts":1668157680000,"o":17361.5,"h":17361.5,"l":17340,"c":17340,"v":62.999}
{"ts":1668157740000,"o":17340,"h":17358,"l":17340,"c":17358,"v":25.338}
{"ts":1668157800000,"o":17358,"h":17359,"l":17347.5,"c":17348,"v":39.211}
{"ts":1668157860000,"o":17348,"h":17354,"l":17340,"c":17341.5,"v":73.33}
{"ts":1668157920000,"o":17341.5,"h":17342,"l":17324,"c":17324.5,"v":70.217}
{"ts":1668157980000,"o":17324.5,"h":17333,"l":17323,"c":17323,"v":65.74}
{"ts":1668158040000,"o":17323,"h":17323.5,"l":17300,"c":17305,"v":233.878}
{"ts":1668158100000,"o":17305,"h":17333,"l":17301,"c":17327.5,"v":170.162}
{"ts":1668158160000,"o":17327.5,"h":17336.5,"l":17315,"c":17319.5,"v":78.344}
{"ts":1668158220000,"o":17319.5,"h":17327,"l":17303.5,"c":17303.5,"v":59.397}
{"ts":1668158280000,"o":17303.5,"h":17310,"l":17302.5,"c":17306,"v":48.537}
{"ts":1668158340000,"o":17306,"h":17306,"l":17285.5,"c":17295.5,"v":105.164}
{"ts":1668158400000,"o":17295.5,"h":17324,"l":17295.5,"c":17317.5,"v":125.171}
{"ts":1668158460000,"o":17317.5,"h":17342,"l":17313.5,"c":17342,"v":93.492}
{"ts":1668158520000,"o":17342,"h":17352,"l":17326,"c":17326,"v":160.125}
{"ts":1668158580000,"o":17326,"h":17349,"l":17326,"c":17336,"v":67.773}
{"ts":1668158640000,"o":17336,"h":17345,"l":17330,"c":17345,"v":102.944}
{"ts":1668158700000,"o":17345,"h":17368,"l":17342,"c":17364,"v":110.433}
{"ts":1668158760000,"o":17364,"h":17368,"l":17344.5,"c":17345,"v":76.447}
{"ts":1668158820000,"o":17345,"h":17345,"l":17335.5,"c":17345,"v":30.179}
{"ts":1668158880000,"o":17345,"h":17352,"l":17345,"c":17345,"v":23.522}
{"ts":1668158940000,"o":17345,"h":17358.5,"l":17340.5,"c":17357,"v":38.528}
{"ts":1668159000000,"o":17357,"h":17357,"l":17333,"c":17334,"v":52.063}
{"ts":1668159060000,"o":17334,"h":17344.5,"l":17334,"c":17344,"v":34.32}
{"ts":1668159120000,"o":17344,"h":17344.5,"l":17337,"c":17344,"v":25.719}
{"ts":1668159180000,"o":17344,"h":17363,"l":17344,"c":17353.5,"v":45.084}
{"ts":1668159240000,"o":17353.5,"h":17388.5,"l":17353,"c":17388.5,"v":126.574}
{"ts":1668159300000,"o":17388.5,"h":17417,"l":17376,"c":17416.5,"v":208.41}
{"ts":1668159360000,"o":17416.5,"h":17417,"l":17399.5,"c":17410.5,"v":94.265}
{"ts":1668159420000,"o":17410.5,"h":17419.5,"l":17400,"c":17407,"v":46.063}
{"ts":1668159480000,"o":17407,"h":17407.5,"l":17378,"c":17390.5,"v":58.818}
{"ts":1668159540000,"o":17390.5,"h":17403.5,"l":17380,"c":17403.5,"v":87.271}
{"ts":1668159600000,"o":17403.5,"h":17407.5,"l":17362.5,"c":17362.5,"v":119.882}
{"ts":1668159660000,"o":17362.5,"h":17363,"l":17336,"c":17341,"v":82.3}
{"ts":1668159720000,"o":17341,"h":17364,"l":17339,"c":17364,"v":122.861}
{"ts":1668159780000,"o":17364,"h":17364,"l":17340,"c":17340.5,"v":57.435}
{"ts":1668159840000,"o":17340.5,"h":17348.5,"l":17340,"c":17348,"v":25.424}
{"ts":1668159900000,"o":17348,"h":17348.5,"l":17325,"c":17325,"v":109.146}
{"ts":1668159960000,"o":17325,"h":17335,"l":17313,"c":17328.5,"v":91.392}
{"ts":1668160020000,"o":17328.5,"h":17337.5,"l":17322,"c":17337.5,"v":93.546}
{"ts":1668160080000,"o":17337.5,"h":17380,"l":17337.5,"c":17376.5,"v":100.46}
{"ts":1668160140000,"o":17376.5,"h":17382.5,"l":17372.5,"c":17376,"v":42.787}
{"ts":1668160200000,"o":17376,"h":17376,"l":17359.5,"c":17362,"v":40.078}
{"ts":1668160260000,"o":17362,"h":17380,"l":17361.5,"c":17369.5,"v":51.612}
{"ts":1668160320000,"o":17369.5,"h":17379,"l":17369.5,"c":17373.5,"v":16.957}
{"ts":1668160380000,"o":17373.5,"h":17373.5,"l":17364,"c":17364,"v":34.025}
{"ts":1668160440000,"o":17364,"h":17364,"l":17336.5,"c":17336.5,"v":46.647}
{"ts":1668160500000,"o":17336.5,"h":17372,"l":17336.5,"c":17362,"v":51.217}
{"ts":1668160560000,"o":17362,"h":17394,"l":17362,"c":17394,"v":82.837}
{"ts":1668160620000,"o":17394,"h":17396.5,"l":17369.5,"c":17374.5,"v":53.197}
{"ts":1668160680000,"o":17374.5,"h":17382.5,"l":17373,"c":17380,"v":30.644}
{"ts":1668160740000,"o":17380,"h":17380.5,"l":17369.5,"c":17378,"v":35.936}
{"ts":1668160800000,"o":17378,"h":17378.5,"l":17373,"c":17373,"v":13.329}
{"ts":1668160860000,"o":17373,"h":17397,"l":17373,"c":17396.5,"v":79.473}
{"ts":1668160920000,"o":17396.5,"h":17409,"l":17396,"c":17405.5,"v":58.002}
{"ts":1668160980000,"o":17405.5,"h":17405.5,"l":17391,"c":17396.5,"v":40.306}
{"ts":1668161040000,"o":17396.5,"h":17400,"l":17394,"c":17399.5,"v":52.601}
{"ts":1668161100000,"o":17399.5,"h":17400,"l":17374,"c":17377.5,"v":43.284}
{"ts":1668161160000,"o":17377.5,"h":17377.5,"l":17355,"c":17356.5,"v":63.76}
{"ts":1668161220000,"o":17356.5,"h":17356.5,"l":17328,"c":17333,"v":72.539}
{"ts":1668161280000,"o":17333,"h":17333,"l":17300,"c":17302.5,"v":191.671}
{"ts":1668161340000,"o":17302.5,"h":17326,"l":17271,"c":17314.5,"v":324.546}
{"ts":1668161400000,"o":17314.5,"h":17327.5,"l":17308,"c":17314,"v":154.439}
{"ts":1668161460000,"o":17314,"h":17327,"l":17310,"c":17310.5,"v":38.606}
{"ts":1668161520000,"o":17310.5,"h":17310.5,"l":17292.5,"c":17303,"v":193.137}
{"ts":1668161580000,"o":17303,"h":17303,"l":17292,"c":17296.5,"v":52.04}
{"ts":1668161640000,"o":17296.5,"h":17300.5,"l":17280,"c":17300,"v":246.912}
{"ts":1668161700000,"o":17300,"h":17300,"l":17282,"c":17282.5,"v":108.583}
{"ts":1668161760000,"o":17282.5,"h":17282.5,"l":17252.5,"c":17282.5,"v":465.734}
{"ts":1668161820000,"o":17282.5,"h":17298,"l":17281.5,"c":17282,"v":71.271}
{"ts":1668161880000,"o":17282,"h":17282,"l":17201,"c":17234,"v":767.239}
{"ts":1668161940000,"o":17234,"h":17264,"l":17234,"c":17260.5,"v":318.168}
{"ts":1668162000000,"o":17260.5,"h":17277,"l":17255.5,"c":17260.5,"v":63.907}
{"ts":1668162060000,"o":17260.5,"h":17287.5,"l":17260,"c":17277.5,"v":95.148}
{"ts":1668162120000,"o":17277.5,"h":17284,"l":17269,"c":17271.5,"v":50.624}
{"ts":1668162180000,"o":17271.5,"h":17284.5,"l":17269,"c":17284,"v":71.07}
{"ts":1668162240000,"o":17284,"h":17286,"l":17260.5,"c":17265.5,"v":73.815}
{"ts":1668162300000,"o":17265.5,"h":17290,"l":17265,"c":17287.5,"v":52.853}
{"ts":1668162360000,"o":17287.5,"h":17297.5,"l":17280,"c":17282,"v":61.632}
{"ts":1668162420000,"o":17282,"h":17291,"l":17271.5,"c":17286,"v":62.588}
{"ts":1668162480000,"o":17286,"h":17304.5,"l":17285.5,"c":17302.5,"v":116.333}
{"ts":1668162540000,"o":17302.5,"h":17311,"l":17294.5,"c":17299,"v":63.027}
{"ts":1668162600000,"o":17299,"h":17328,"l":17289.5,"c":17322,"v":182.648}
{"ts":1668162660000,"o":17322,"h":17337.5,"l":17315.5,"c":17320.5,"v":100.802}
{"ts":1668162720000,"o":17320.5,"h":17320.5,"l":17294,"c":17305.5,"v":148.005}
{"ts":1668162780000,"o":17305.5,"h":17306,"l":17280,"c":17283.5,"v":54.417}
{"ts":1668162840000,"o":17283.5,"h":17294,"l":17280,"c":17293.5,"v":52.57}
{"ts":1668162900000,"o":17293.5,"h":17310,"l":17261.5,"c":17262,"v":84.25}
{"ts":1668162960000,"o":17262,"h":17282,"l":17261.5,"c":17277.5,"v":107.847}
{"ts":1668163020000,"o":17277.5,"h":17285.5,"l":17265.5,"c":17285,"v":86.453}
{"ts":1668163080000,"o":17285,"h":17288.5,"l":17276.5,"c":17287.5,"v":47.702}
{"ts":1668163140000,"o":17287.5,"h":17306.5,"l":17284,"c":17288,"v":74.065}
{"ts":1668163200000,"o":17288,"h":17319.5,"l":17282.5,"c":17308.5,"v":62.761}
{"ts":1668163260000,"o":17308.5,"h":17337,"l":17308.5,"c":17337,"v":131.181}
{"ts":1668163320000,"o":17337,"h":17355.5,"l":17334.5,"c":17346.5,"v":154.319}
{"ts":1668163380000,"o":17346.5,"h":17346.5,"l":17326,"c":17334.5,"v":144.221}
{"ts":1668163440000,"o":17334.5,"h":17337,"l":17313.5,"c":17336,"v":62.264}
{"ts":1668163500000,"o":17336,"h":17372,"l":17336,"c":17361,"v":204.563}
{"ts":1668163560000,"o":17361,"h":17380,"l":17350,"c":17351,"v":167.098}
{"ts":1668163620000,"o":17351,"h":17351,"l":17305,"c":17305,"v":108.415}
{"ts":1668163680000,"o":17305,"h":17319,"l":17305,"c":17317.5,"v":85.565}
{"ts":1668163740000,"o":17317.5,"h":17333,"l":17291,"c":17294.5,"v":107.446}
{"ts":1668163800000,"o":17294.5,"h":17308,"l":17289,"c":17307.5,"v":76.894}
{"ts":1668163860000,"o":17307.5,"h":17317.5,"l":17301.5,"c":17313.5,"v":97.516}
{"ts":1668163920000,"o":17313.5,"h":17314,"l":17286,"c":17287,"v":51.633}
{"ts":1668163980000,"o":17287,"h":17301,"l":17280,"c":17280.5,"v":139.059}
{"ts":1668164040000,"o":17280.5,"h":17303,"l":17280,"c":17303,"v":28.785}
{"ts":1668164100000,"o":17303,"h":17339.5,"l":17302.5,"c":17330,"v":94.758}
{"ts":1668164160000,"o":17330,"h":17330.5,"l":17313,"c":17318.5,"v":51.648}
{"ts":1668164220000,"o":17318.5,"h":17319,"l":17305.5,"c":17305.5,"v":30.528}
{"ts":1668164280000,"o":17305.5,"h":17310,"l":17300,"c":17301.5,"v":42.594}
{"ts":1668164340000,"o":17301.5,"h":17320,"l":17301.5,"c":17320,"v":21.483}
{"ts":1668164400000,"o":17320,"h":17324.5,"l":17311.5,"c":17317.5,"v":29.109}
{"ts":1668164460000,"o":17317.5,"h":17318,"l":17292.5,"c":17293,"v":107.251}
{"ts":1668164520000,"o":17293,"h":17296.5,"l":17285,"c":17292,"v":50.003}
{"ts":1668164580000,"o":17292,"h":17308,"l":17291.5,"c":17305.5,"v":32.929}
{"ts":1668164640000,"o":17305.5,"h":17306,"l":17300.5,"c":17306,"v":14.64}
{"ts":1668164700000,"o":17306,"h":17317.5,"l":17305.5,"c":17310,"v":47.48}
{"ts":1668164760000,"o":17310,"h":17317,"l":17295.5,"c":17317,"v":30.441}
{"ts":1668164820000,"o":17317,"h":17375,"l":17317,"c":17369,"v":294.551}
{"ts":1668164880000,"o":17369,"h":17377.5,"l":17346,"c":17361,"v":173.242}
{"ts":1668164940000,"o":17361,"h":17370,"l":17350,"c":17355,"v":110.112}
{"ts":1668165000000,"o":17355,"h":17389.5,"l":17350,"c":17372,"v":176.439}
{"ts":1668165060000,"o":17372,"h":17413,"l":17370,"c":17391.5,"v":374.012}
{"ts":1668165120000,"o":17391.5,"h":17400,"l":17377.5,"c":17379,"v":126.587}
{"ts":1668165180000,"o":17379,"h":17390,"l":17379,"c":17380.5,"v":33.532}
{"ts":1668165240000,"o":17380.5,"h":17390,"l":17378,"c":17384.5,"v":32.8}
{"ts":1668165300000,"o":17384.5,"h":17400,"l":17380,"c":17380,"v":75.433}
{"ts":1668165360000,"o":17380,"h":17380.5,"l":17363,"c":17367.5,"v":117.475}
{"ts":1668165420000,"o":17367.5,"h":17380,"l":17349.5,"c":17368.5,"v":72.072}
{"ts":1668165480000,"o":17368.5,"h":17398.5,"l":17368,"c":17395,"v":73.824}
{"ts":1668165540000,"o":17395,"h":17399,"l":17386,"c":17386,"v":40.897}
{"ts":1668165600000,"o":17386,"h":17386,"l":17379.5,"c":17380,"v":80.916}
{"ts":1668165660000,"o":17380,"h":17382.5,"l":17360,"c":17360,"v":77.419}
{"ts":1668165720000,"o":17360,"h":17369,"l":17352,"c":17369,"v":54.499}
{"ts":1668165780000,"o":17369,"h":17375,"l":17368.5,"c":17370,"v":21.546}
{"ts":1668165840000,"o":17370,"h":17389.5,"l":17366,"c":17389.5,"v":216.362}
{"ts":1668165900000,"o":17389.5,"h":17389.5,"l":17354,"c":17366.5,"v":53.315}
{"ts":1668165960000,"o":17366.5,"h":17370,"l":17356,"c":17362.5,"v":55.268}
{"ts":1668166020000,"o":17362.5,"h":17369.5,"l":17343.5,"c":17343.5,"v":63.188}
{"ts":1668166080000,"o":17343.5,"h":17349.5,"l":17340,"c":17348,"v":87.797}
{"ts":1668166140000,"o":17348,"h":17365.5,"l":17341.5,"c":17365,"v":93.805}
{"ts":1668166200000,"o":17365,"h":17365.5,"l":17352,"c":17354.5,"v":52.902}
{"ts":1668166260000,"o":17354.5,"h":17356,"l":17343.5,"c":17344,"v":43.804}
{"ts":1668166320000,"o":17344,"h":17367.5,"l":17340.5,"c":17367.5,"v":36.033}
{"ts":1668166380000,"o":17367.5,"h":17378.5,"l":17367,"c":17374,"v":43.98}
{"ts":1668166440000,"o":17374,"h":17385.5,"l":17366,"c":17385.5,"v":72.669}
{"ts":1668166500000,"o":17385.5,"h":17440,"l":17385,"c":17429.5,"v":244.344}
{"ts":1668166560000,"o":17429.5,"h":17449,"l":17425.5,"c":17425.5,"v":207.568}
{"ts":1668166620000,"o":17425.5,"h":17426.5,"l":17415,"c":17418,"v":141.539}
{"ts":1668166680000,"o":17418,"h":17418.5,"l":17355,"c":17363,"v":191.473}
{"ts":1668166740000,"o":17363,"h":17373,"l":17306,"c":17324.5,"v":284.527}
{"ts":1668166800000,"o":17324.5,"h":17337.5,"l":17310,"c":17337.5,"v":215.748}
{"ts":1668166860000,"o":17337.5,"h":17362.5,"l":17337,"c":17360.5,"v":71.257}
{"ts":1668166920000,"o":17360.5,"h":17360.5,"l":17340.5,"c":17340.5,"v":75.962}
{"ts":1668166980000,"o":17340.5,"h":17341,"l":17334,"c":17334.5,"v":72.918}
{"ts":1668167040000,"o":17334.5,"h":17338,"l":17331.5,"c":17333.5,"v":34.645}
{"ts":1668167100000,"o":17333.5,"h":17355.5,"l":17333.5,"c":17345,"v":89.594}
{"ts":1668167160000,"o":17345,"h":17345,"l":17312,"c":17321.5,"v":433.813}
{"ts":1668167220000,"o":17321.5,"h":17328.5,"l":17310,"c":17312,"v":146.509}
{"ts":1668167280000,"o":17312,"h":17314.5,"l":17290,"c":17290.5,"v":419.074}
{"ts":1668167340000,"o":17290.5,"h":17306,"l":17285.5,"c":17291,"v":193.394}
{"ts":1668167400000,"o":17291,"h":17308.5,"l":17290.5,"c":17302,"v":57.56}
{"ts":1668167460000,"o":17302,"h":17307,"l":17300,"c":17306.5,"v":100.074}
{"ts":1668167520000,"o":17306.5,"h":17310,"l":17291,"c":17296,"v":117.583}
{"ts":1668167580000,"o":17296,"h":17310.5,"l":17295,"c":17305,"v":90.956}
{"ts":1668167640000,"o":17305,"h":17325,"l":17305,"c":17315.5,"v":46.583}
{"ts":1668167700000,"o":17315.5,"h":17324,"l":17305,"c":17314,"v":68.002}
{"ts":1668167760000,"o":17314,"h":17320,"l":17306.5,"c":17310,"v":29.028}
{"ts":1668167820000,"o":17310,"h":17329.5,"l":17310,"c":17327,"v":41.157}
{"ts":1668167880000,"o":17327,"h":17338.5,"l":17326,"c":17335,"v":79.397}
{"ts":1668167940000,"o":17335,"h":17340,"l":17330,"c":17340,"v":59.027}
{"ts":1668168000000,"o":17340,"h":17344,"l":17326,"c":17326.5,"v":54.555}
{"ts":1668168060000,"o":17326.5,"h":17326.5,"l":17314,"c":17314,"v":53.946}
{"ts":1668168120000,"o":17314,"h":17352,"l":17314,"c":17350,"v":198.399}
{"ts":1668168180000,"o":17350,"h":17359.5,"l":17350,"c":17359.5,"v":57.943}
{"ts":1668168240000,"o":17359.5,"h":17379.5,"l":17357,"c":17371.5,"v":113.248}
{"ts":1668168300000,"o":17371.5,"h":17371.5,"l":17341.5,"c":17352.5,"v":263.515}
{"ts":1668168360000,"o":17352.5,"h":17366,"l":17350,"c":17354.5,"v":100.758}
{"ts":1668168420000,"o":17354.5,"h":17369,"l":17333.5,"c":17341.5,"v":59.823}
{"ts":1668168480000,"o":17341.5,"h":17344,"l":17325,"c":17325,"v":29.192}
{"ts":1668168540000,"o":17325,"h":17337.5,"l":17325,"c":17336.5,"v":46.488}
{"ts":1668168600000,"o":17336.5,"h":17348.5,"l":17336.5,"c":17342,"v":37.385}
{"ts":1668168660000,"o":17342,"h":17347,"l":17328,"c":17328,"v":36.473}
{"ts":1668168720000,"o":17328,"h":17330.5,"l":17316.5,"c":17317.5,"v":40.088}
{"ts":1668168780000,"o":17317.5,"h":17317.5,"l":17305,"c":17309,"v":95.504}
{"ts":1668168840000,"o":17309,"h":17309.5,"l":17295,"c":17295,"v":175.883}
{"ts":1668168900000,"o":17295,"h":17315.5,"l":17295,"c":17300,"v":90.215}
{"ts":1668168960000,"o":17300,"h":17300,"l":17263.5,"c":17271,"v":332.33}
{"ts":1668169020000,"o":17271,"h":17284,"l":17271,"c":17272.5,"v":98.065}
{"ts":1668169080000,"o":17272.5,"h":17284,"l":17271,"c":17284,"v":53.224}
{"ts":1668169140000,"o":17284,"h":17300,"l":17283.5,"c":17298.5,"v":54.15}
{"ts":1668169200000,"o":17298.5,"h":17304.5,"l":17296,"c":17300,"v":25.018}
{"ts":1668169260000,"o":17300,"h":17300,"l":17296,"c":17297,"v":22.172}
{"ts":1668169320000,"o":17297,"h":17299,"l":17290.5,"c":17291.5,"v":40.245}
{"ts":1668169380000,"o":17291.5,"h":17295,"l":17268,"c":17268,"v":149.671}
{"ts":1668169440000,"o":17268,"h":17292,"l":17268,"c":17292,"v":162.392}
{"ts":1668169500000,"o":17292,"h":17298.5,"l":17286,"c":17289.5,"v":47.092}
{"ts":1668169560000,"o":17289.5,"h":17291.5,"l":17274,"c":17284,"v":29.472}
{"ts":1668169620000,"o":17284,"h":17290.5,"l":17270,"c":17270,"v":57.154}
{"ts":1668169680000,"o":17270,"h":17282,"l":17253,"c":17282,"v":243.148}
{"ts":1668169740000,"o":17282,"h":17284,"l":17265,"c":17265.5,"v":52.237}
{"ts":1668169800000,"o":17265.5,"h":17277.5,"l":17250,"c":17277.5,"v":99.158}
{"ts":1668169860000,"o":17277.5,"h":17299.5,"l":17277,"c":17295.5,"v":89.853}
{"ts":1668169920000,"o":17295.5,"h":17295.5,"l":17284.5,"c":17287.5,"v":46.04}
{"ts":1668169980000,"o":17287.5,"h":17308,"l":17285.5,"c":17303,"v":84.844}
{"ts":1668170040000,"o":17303,"h":17305.5,"l":17289.5,"c":17293.5,"v":61.099}
{"ts":1668170100000,"o":17293.5,"h":17307.5,"l":17293,"c":17304,"v":31.619}
{"ts":1668170160000,"o":17304,"h":17308,"l":17295.5,"c":17304,"v":43.52}
{"ts":1668170220000,"o":17304,"h":17315,"l":17303.5,"c":17304,"v":46.161}
{"ts":1668170280000,"o":17304,"h":17307,"l":17295.5,"c":17298.5,"v":30.427}
{"ts":1668170340000,"o":17298.5,"h":17309.5,"l":17298.5,"c":17301.5,"v":30.551}
{"ts":1668170400000,"o":17301.5,"h":17306,"l":17298,"c":17305,"v":18.605}
{"ts":1668170460000,"o":17305,"h":17319.5,"l":17304.5,"c":17311,"v":35.583}
{"ts":1668170520000,"o":17311,"h":17311,"l":17302.5,"c":17307.5,"v":17.707}
{"ts":1668170580000,"o":17307.5,"h":17315,"l":17302,"c":17314.5,"v":48.085}
{"ts":1668170640000,"o":17314.5,"h":17315,"l":17295,"c":17307.5,"v":28.874}
{"ts":1668170700000,"o":17307.5,"h":17315,"l":17307,"c":17310.5,"v":20.957}
{"ts":1668170760000,"o":17310.5,"h":17310.5,"l":17295,"c":17295.5,"v":36.819}
{"ts":1668170820000,"o":17295.5,"h":17301.5,"l":17295,"c":17301.5,"v":24.753}
{"ts":1668170880000,"o":17301.5,"h":17304,"l":17297,"c":17304,"v":17.459}
{"ts":1668170940000,"o":17304,"h":17320,"l":17297,"c":17320,"v":58.43}
{"ts":1668171000000,"o":17320,"h":17341.5,"l":17319.5,"c":17341,"v":95.683}
{"ts":1668171060000,"o":17341,"h":17358,"l":17308.5,"c":17312.5,"v":168.885}
{"ts":1668171120000,"o":17312.5,"h":17389,"l":17300.5,"c":17378.5,"v":616.003}
{"ts":1668171180000,"o":17378.5,"h":17387.5,"l":17352,"c":17363.5,"v":207.535}
{"ts":1668171240000,"o":17363.5,"h":17395.5,"l":17363,"c":17375.5,"v":220.557}
{"ts":1668171300000,"o":17375.5,"h":17382,"l":17363.5,"c":17377.5,"v":66.754}
{"ts":1668171360000,"o":17377.5,"h":17409,"l":17376.5,"c":17401,"v":204.977}
{"ts":1668171420000,"o":17401,"h":17401,"l":17374,"c":17387.5,"v":65.564}
{"ts":1668171480000,"o":17387.5,"h":17399,"l":17377.5,"c":17387.5,"v":65.713}
{"ts":1668171540000,"o":17387.5,"h":17398,"l":17387,"c":17395.5,"v":35.161}
{"ts":1668171600000,"o":17395.5,"h":17419,"l":17372.5,"c":17414,"v":195.918}
{"ts":1668171660000,"o":17414,"h":17490,"l":17413.5,"c":17483.5,"v":734.317}
{"ts":1668171720000,"o":17483.5,"h":17499,"l":17447,"c":17456.5,"v":418.037}
{"ts":1668171780000,"o":17456.5,"h":17456.5,"l":17425,"c":17431,"v":145.771}
{"ts":1668171840000,"o":17431,"h":17463,"l":17428,"c":17462.5,"v":134.916}
{"ts":1668171900000,"o":17462.5,"h":17480,"l":17450,"c":17468,"v":134.392}
{"ts":1668171960000,"o":17468,"h":17470,"l":17439.5,"c":17441,"v":269.002}
{"ts":1668172020000,"o":17441,"h":17445.5,"l":17421,"c":17421,"v":109.392}
{"ts":1668172080000,"o":17421,"h":17421.5,"l":17370.5,"c":17371,"v":324.312}
{"ts":1668172140000,"o":17371,"h":17371,"l":17342.5,"c":17360.5,"v":320.234}
{"ts":1668172200000,"o":17360.5,"h":17388,"l":17360.5,"c":17384.5,"v":174.33}
{"ts":1668172260000,"o":17384.5,"h":17429.5,"l":17384.5,"c":17424.5,"v":187.867}
{"ts":1668172320000,"o":17424.5,"h":17455,"l":17424.5,"c":17437.5,"v":227.17}
{"ts":1668172380000,"o":17437.5,"h":17437.5,"l":17402,"c":17413,"v":101.683}
{"ts":1668172440000,"o":17413,"h":17423.5,"l":17410,"c":17413.5,"v":67.385}
{"ts":1668172500000,"o":17413.5,"h":17413.5,"l":17395.5,"c":17413,"v":133.881}
{"ts":1668172560000,"o":17413,"h":17457,"l":17413,"c":17453,"v":157.175}
{"ts":1668172620000,"o":17453,"h":17488,"l":17452.5,"c":17468,"v":238.26}
{"ts":1668172680000,"o":17468,"h":17490.5,"l":17460,"c":17482.5,"v":130.536}
{"ts":1668172740000,"o":17482.5,"h":17483,"l":17462.5,"c":17462.5,"v":99.382}
{"ts":1668172800000,"o":17462.5,"h":17483.5,"l":17462,"c":17483.5,"v":342.785}
{"ts":1668172860000,"o":17483.5,"h":17484,"l":17462.5,"c":17462.5,"v":118.145}
{"ts":1668172920000,"o":17462.5,"h":17483,"l":17462,"c":17478,"v":87.989}
{"ts":1668172980000,"o":17478,"h":17529,"l":17477.5,"c":17499.5,"v":851.585}
{"ts":1668173040000,"o":17499.5,"h":17504,"l":17484,"c":17484.5,"v":163.078}
{"ts":1668173100000,"o":17484.5,"h":17496.5,"l":17472.5,"c":17479.5,"v":122.534}
{"ts":1668173160000,"o":17479.5,"h":17483.5,"l":17435,"c":17452.5,"v":262.841}
{"ts":1668173220000,"o":17452.5,"h":17467.5,"l":17450,"c":17453,"v":158.276}
{"ts":1668173280000,"o":17453,"h":17469,"l":17450,"c":17461.5,"v":169.24}
{"ts":1668173340000,"o":17461.5,"h":17461.5,"l":17447.5,"c":17448,"v":107.399}
{"ts":1668173400000,"o":17448,"h":17455,"l":17413,"c":17416.5,"v":220.794}
{"ts":1668173460000,"o":17416.5,"h":17427,"l":17388,"c":17394.5,"v":252.646}
{"ts":1668173520000,"o":17394.5,"h":17406,"l":17386,"c":17394,"v":122.693}
{"ts":1668173580000,"o":17394,"h":17396,"l":17389.5,"c":17393.5,"v":40.77}
{"ts":1668173640000,"o":17393.5,"h":17416,"l":17390.5,"c":17396,"v":63.705}
{"ts":1668173700000,"o":17396,"h":17417,"l":17390,"c":17412,"v":83.009}
{"ts":1668173760000,"o":17412,"h":17426.5,"l":17411.5,"c":17424,"v":66.86}
{"ts":1668173820000,"o":17424,"h":17439,"l":17406.5,"c":17407,"v":72.178}
{"ts":1668173880000,"o":17407,"h":17407,"l":17388.5,"c":17388.5,"v":65.206}
{"ts":1668173940000,"o":17388.5,"h":17388.5,"l":17368,"c":17374.5,"v":128.725}
{"ts":1668174000000,"o":17374.5,"h":17375,"l":17334,"c":17364.5,"v":256.843}
{"ts":1668174060000,"o":17364.5,"h":17382.5,"l":17364,"c":17364.5,"v":109.904}
{"ts":1668174120000,"o":17364.5,"h":17372,"l":17360,"c":17360,"v":66.742}
{"ts":1668174180000,"o":17360,"h":17378,"l":17360,"c":17367.5,"v":61.089}
{"ts":1668174240000,"o":17367.5,"h":17383.5,"l":17367,"c":17377,"v":46.469}
{"ts":1668174300000,"o":17377,"h":17404.5,"l":17377,"c":17404,"v":95.309}
{"ts":1668174360000,"o":17404,"h":17404,"l":17383,"c":17387,"v":45.134}
{"ts":1668174420000,"o":17387,"h":17387,"l":17373,"c":17373,"v":48.411}
{"ts":1668174480000,"o":17373,"h":17373.5,"l":17346.5,"c":17347,"v":103.554}
{"ts":1668174540000,"o":17347,"h":17361,"l":17346.5,"c":17349,"v":44.293}
{"ts":1668174600000,"o":17349,"h":17365.5,"l":17346,"c":17355.5,"v":96.551}
{"ts":1668174660000,"o":17355.5,"h":17381,"l":17355,"c":17381,"v":45.308}
{"ts":1668174720000,"o":17381,"h":17381,"l":17371,"c":17379.5,"v":42.342}
{"ts":1668174780000,"o":17379.5,"h":17379.5,"l":17367,"c":17370,"v":26.917}
{"ts":1668174840000,"o":17370,"h":17370.5,"l":17367.5,"c":17369.5,"v":24.026}
{"ts":1668174900000,"o":17369.5,"h":17370.5,"l":17357.5,"c":17357.5,"v":97.123}
{"ts":1668174960000,"o":17357.5,"h":17364.5,"l":17340.5,"c":17341,"v":130.257}
{"ts":1668175020000,"o":17341,"h":17344.5,"l":17288,"c":17297,"v":482.696}
{"ts":1668175080000,"o":17297,"h":17310.5,"l":17290,"c":17290.5,"v":190.353}
{"ts":1668175140000,"o":17290.5,"h":17308,"l":17290,"c":17291.5,"v":298.79}
{"ts":1668175200000,"o":17291.5,"h":17300.5,"l":17238,"c":17238,"v":731.47}
{"ts":1668175260000,"o":17238,"h":17253.5,"l":17109.5,"c":17123.5,"v":1445.222}
{"ts":1668175320000,"o":17123.5,"h":17173,"l":17034.5,"c":17090.5,"v":1384.976}
{"ts":1668175380000,"o":17090.5,"h":17129,"l":17070,"c":17128.5,"v":721.3}
{"ts":1668175440000,"o":17128.5,"h":17169,"l":17107.5,"c":17161.5,"v":456.922}
{"ts":1668175500000,"o":17161.5,"h":17168.5,"l":17121,"c":17125.5,"v":266.059}
{"ts":1668175560000,"o":17125.5,"h":17159,"l":17125.5,"c":17142,"v":177.023}
{"ts":1668175620000,"o":17142,"h":17189.5,"l":17141.5,"c":17189.5,"v":278.187}
{"ts":1668175680000,"o":17189.5,"h":17244,"l":17184.5,"c":17212,"v":428.618}
{"ts":1668175740000,"o":17212,"h":17249,"l":17212,"c":17225.5,"v":170.593}
{"ts":1668175800000,"o":17225.5,"h":17225.5,"l":17176,"c":17180,"v":319.428}
{"ts":1668175860000,"o":17180,"h":17210,"l":17179.5,"c":17185.5,"v":340.926}
{"ts":1668175920000,"o":17185.5,"h":17211.5,"l":17185.5,"c":17192.5,"v":132.436}
{"ts":1668175980000,"o":17192.5,"h":17192.5,"l":17144,"c":17153.5,"v":252.625}
{"ts":1668176040000,"o":17153.5,"h":17154,"l":17026,"c":17056,"v":646.27}
{"ts":1668176100000,"o":17056,"h":17104,"l":16925,"c":16990,"v":2356.955}
{"ts":1668176160000,"o":16990,"h":17039,"l":16975,"c":16975.5,"v":586.667}
{"ts":1668176220000,"o":16975.5,"h":16978,"l":16880,"c":16900.5,"v":1414.3}
{"ts":1668176280000,"o":16900.5,"h":16953,"l":16888.5,"c":16914.5,"v":684.382}
{"ts":1668176340000,"o":16914.5,"h":16915,"l":16713,"c":16753.5,"v":2990.997}
{"ts":1668176400000,"o":16753.5,"h":16805.5,"l":16656.5,"c":16752,"v":1793.28}
{"ts":1668176460000,"o":16752,"h":16836,"l":16703,"c":16719.5,"v":1395.834}
{"ts":1668176520000,"o":16719.5,"h":16724,"l":16573,"c":16599,"v":2393.277}
{"ts":1668176580000,"o":16599,"h":16658.5,"l":16510.5,"c":16579,"v":2425.473}
{"ts":1668176640000,"o":16579,"h":16586,"l":16392.5,"c":16575,"v":3876.164}
{"ts":1668176700000,"o":16575,"h":16715,"l":16559.5,"c":16582,"v":2774.315}
{"ts":1668176760000,"o":16582,"h":16602.5,"l":16456.5,"c":16481,"v":1749.55}
{"ts":1668176820000,"o":16481,"h":16597,"l":16481,"c":16596.5,"v":1124.793}
{"ts":1668176880000,"o":16596.5,"h":16600.5,"l":16520,"c":16560,"v":926.179}
{"ts":1668176940000,"o":16560,"h":16565.5,"l":16423,"c":16437,"v":843.61}
{"ts":1668177000000,"o":16437,"h":16564,"l":16310,"c":16345,"v":2437.334}
{"ts":1668177060000,"o":16345,"h":16524,"l":16345,"c":16515.5,"v":1188.741}
{"ts":1668177120000,"o":16515.5,"h":16551.5,"l":16478,"c":16521,"v":1106.633}
{"ts":1668177180000,"o":16521,"h":16591,"l":16508.5,"c":16560,"v":740.024}
{"ts":1668177240000,"o":16560,"h":16600,"l":16533,"c":16595,"v":454.964}
{"ts":1668177300000,"o":16595,"h":16595,"l":16495,"c":16519,"v":409.607}
{"ts":1668177360000,"o":16519,"h":16546.5,"l":16482,"c":16523,"v":353.602}
{"ts":1668177420000,"o":16523,"h":16590,"l":16511.5,"c":16573,"v":258.21}
{"ts":1668177480000,"o":16573,"h":16580,"l":16527,"c":16527,"v":449.986}
{"ts":1668177540000,"o":16527,"h":16532.5,"l":16482.5,"c":16500.5,"v":410.814}
{"ts":1668177600000,"o":16500.5,"h":16532,"l":16480.5,"c":16529,"v":280.544}
{"ts":1668177660000,"o":16529,"h":16578,"l":16504.5,"c":16576,"v":341.338}
{"ts":1668177720000,"o":16576,"h":16583,"l":16531,"c":16531,"v":362.765}
{"ts":1668177780000,"o":16531,"h":16580,"l":16523.5,"c":16537.5,"v":254.494}
{"ts":1668177840000,"o":16537.5,"h":16581,"l":16537,"c":16576,"v":299.227}
{"ts":1668177900000,"o":16576,"h":16790,"l":16573.5,"c":16784,"v":2625.245}
{"ts":1668177960000,"o":16784,"h":16866.5,"l":16715.5,"c":16866.5,"v":1905.122}
{"ts":1668178020000,"o":16866.5,"h":17323.5,"l":16855.5,"c":17229,"v":5168.707}
{"ts":1668178080000,"o":17229,"h":17229.5,"l":16934,"c":16995,"v":3476.094}
{"ts":1668178140000,"o":16995,"h":17115,"l":16950,"c":16974,"v":1842.576}
{"ts":1668178200000,"o":16974,"h":17070.5,"l":16949,"c":17051,"v":1345.828}
{"ts":1668178260000,"o":17051,"h":17051,"l":16901.5,"c":16903.5,"v":1214.25}
{"ts":1668178320000,"o":16903.5,"h":16956.5,"l":16830,"c":16853,"v":1096.438}
{"ts":1668178380000,"o":16853,"h":16895,"l":16784,"c":16873,"v":1140.381}
{"ts":1668178440000,"o":16873,"h":16925,"l":16858.5,"c":16870,"v":628.044}
{"ts":1668178500000,"o":16870,"h":16870,"l":16785,"c":16834.5,"v":730.461}
{"ts":1668178560000,"o":16834.5,"h":16930,"l":16823.5,"c":16919.5,"v":526.055}
{"ts":1668178620000,"o":16919.5,"h":16919.5,"l":16872,"c":16874,"v":629.038}
{"ts":1668178680000,"o":16874,"h":16973.5,"l":16873.5,"c":16961,"v":449.645}
{"ts":1668178740000,"o":16961,"h":16998,"l":16890.5,"c":16898,"v":782.993}
{"ts":1668178800000,"o":16898,"h":17010,"l":16866,"c":16987,"v":1450.646}
{"ts":1668178860000,"o":16987,"h":17043.5,"l":16943,"c":16952,"v":878.3}
{"ts":1668178920000,"o":16952,"h":16989.5,"l":16915,"c":16962,"v":410.786}
{"ts":1668178980000,"o":16962,"h":16978.5,"l":16927,"c":16950,"v":286.168}
{"ts":1668179040000,"o":16950,"h":16966,"l":16890,"c":16890.5,"v":362.895}
{"ts":1668179100000,"o":16890.5,"h":16957,"l":16882,"c":16949.5,"v":341.499}
{"ts":1668179160000,"o":16949.5,"h":17000,"l":16943,"c":16957,"v":370.104}
{"ts":1668179220000,"o":16957,"h":16957.5,"l":16923,"c":16925,"v":414.943}
{"ts":1668179280000,"o":16925,"h":16943,"l":16857,"c":16882.5,"v":460.528}
{"ts":1668179340000,"o":16882.5,"h":16895,"l":16633,"c":16679.5,"v":1545.73}
{"ts":1668179400000,"o":16679.5,"h":16776,"l":16679.5,"c":16773.5,"v":823.598}
{"ts":1668179460000,"o":16773.5,"h":16800,"l":16734.5,"c":16791,"v":612.21}
{"ts":1668179520000,"o":16791,"h":16868.5,"l":16790.5,"c":16811.5,"v":357.722}
{"ts":1668179580000,"o":16811.5,"h":16875.5,"l":16810,"c":16875,"v":221.644}
{"ts":1668179640000,"o":16875,"h":16960,"l":16854.5,"c":16912.5,"v":612.004}
{"ts":1668179700000,"o":16912.5,"h":16924.5,"l":16877,"c":16917,"v":191.871}
{"ts":1668179760000,"o":16917,"h":16939,"l":16867,"c":16877,"v":267.467}
{"ts":1668179820000,"o":16877,"h":16910.5,"l":16835,"c":16905,"v":422.782}
{"ts":1668179880000,"o":16905,"h":16905,"l":16858,"c":16876.5,"v":187.963}
{"ts":1668179940000,"o":16876.5,"h":16892.5,"l":16862,"c":16882,"v":114.058}
{"ts":1668180000000,"o":16882,"h":16961,"l":16882,"c":16947,"v":763.504}
{"ts":1668180060000,"o":16947,"h":16975,"l":16937,"c":16942,"v":176.478}
{"ts":1668180120000,"o":16942,"h":16960,"l":16932,"c":16940,"v":141.311}
{"ts":1668180180000,"o":16940,"h":16957.5,"l":16903,"c":16905,"v":266.907}
{"ts":1668180240000,"o":16905,"h":16931.5,"l":16875,"c":16908.5,"v":153.061}
{"ts":1668180300000,"o":16908.5,"h":16975,"l":16890,"c":16974.5,"v":238.21}
{"ts":1668180360000,"o":16974.5,"h":16987.5,"l":16940,"c":16954.5,"v":198.044}
{"ts":1668180420000,"o":16954.5,"h":16967.5,"l":16927.5,"c":16929.5,"v":175.7}
{"ts":1668180480000,"o":16929.5,"h":16940.5,"l":16902,"c":16907,"v":127.018}
{"ts":1668180540000,"o":16907,"h":16949,"l":16897,"c":16933,"v":100.818}
{"ts":1668180600000,"o":16933,"h":16936,"l":16860,"c":16874.5,"v":315.458}
{"ts":1668180660000,"o":16874.5,"h":16899,"l":16843.5,"c":16850.5,"v":219.588}
{"ts":1668180720000,"o":16850.5,"h":16875.5,"l":16844.5,"c":16849.5,"v":109.249}
{"ts":1668180780000,"o":16849.5,"h":16860,"l":16813.5,"c":16817.5,"v":273.421}
{"ts":1668180840000,"o":16817.5,"h":16863.5,"l":16815,"c":16862.5,"v":149.815}
{"ts":1668180900000,"o":16862.5,"h":16870,"l":16815.5,"c":16816,"v":71.135}
{"ts":1668180960000,"o":16816,"h":16824.5,"l":16755.5,"c":16765,"v":456.559}
{"ts":1668181020000,"o":16765,"h":16767.5,"l":16726,"c":16749.5,"v":526.504}
{"ts":1668181080000,"o":16749.5,"h":16805,"l":16733.5,"c":16794.5,"v":477.5}
{"ts":1668181140000,"o":16794.5,"h":16850,"l":16788,"c":16824,"v":355.227}
{"ts":1668181200000,"o":16824,"h":16837,"l":16807,"c":16837,"v":243.46}
{"ts":1668181260000,"o":16837,"h":16863.5,"l":16787,"c":16788,"v":274.506}
{"ts":1668181320000,"o":16788,"h":16808,"l":16787,"c":16787.5,"v":138.01}
{"ts":1668181380000,"o":16787.5,"h":16807,"l":16768,"c":16806.5,"v":203.994}
{"ts":1668181440000,"o":16806.5,"h":16820.5,"l":16800.5,"c":16802.5,"v":122.738}
{"ts":1668181500000,"o":16802.5,"h":16803,"l":16735.5,"c":16741.5,"v":311.681}
{"ts":1668181560000,"o":16741.5,"h":16783,"l":16739.5,"c":16754.5,"v":146.915}
{"ts":1668181620000,"o":16754.5,"h":16865,"l":16754.5,"c":16845,"v":289.685}
{"ts":1668181680000,"o":16845,"h":16900,"l":16841,"c":16881.5,"v":392.425}
{"ts":1668181740000,"o":16881.5,"h":16881.5,"l":16846.5,"c":16878.5,"v":106.324}
{"ts":1668181800000,"o":16878.5,"h":16952.5,"l":16878.5,"c":16893,"v":443.614}
{"ts":1668181860000,"o":16893,"h":16893,"l":16875,"c":16879.5,"v":112.339}
{"ts":1668181920000,"o":16879.5,"h":16898,"l":16850,"c":16881,"v":118.144}
{"ts":1668181980000,"o":16881,"h":16908,"l":16861,"c":16870,"v":124.311}
{"ts":1668182040000,"o":16870,"h":16876,"l":16855.5,"c":16859.5,"v":85.118}
{"ts":1668182100000,"o":16859.5,"h":16866.5,"l":16830,"c":16835.5,"v":200.633}
{"ts":1668182160000,"o":16835.5,"h":16862.5,"l":16835.5,"c":16862.5,"v":72.167}
{"ts":1668182220000,"o":16862.5,"h":16875.5,"l":16847.5,"c":16848,"v":78.252}
{"ts":1668182280000,"o":16848,"h":16885,"l":16844,"c":16882,"v":110.497}
{"ts":1668182340000,"o":16882,"h":16889,"l":16854,"c":16860.5,"v":67.09}
{"ts":1668182400000,"o":16860.5,"h":16890,"l":16845.5,"c":16890,"v":247.034}
{"ts":1668182460000,"o":16890,"h":16919,"l":16845,"c":16845.5,"v":217.236}
{"ts":1668182520000,"o":16845.5,"h":16845.5,"l":16797.5,"c":16825,"v":303.429}
{"ts":1668182580000,"o":16825,"h":16897.5,"l":16825,"c":16876.5,"v":177.713}
{"ts":1668182640000,"o":16876.5,"h":16877,"l":16851,"c":16866,"v":56.608}
{"ts":1668182700000,"o":16866,"h":16876.5,"l":16839,"c":16853,"v":74.991}
{"ts":1668182760000,"o":16853,"h":16853,"l":16813,"c":16814,"v":102.452}
{"ts":1668182820000,"o":16814,"h":16841.5,"l":16784.5,"c":16826.5,"v":177.006}
{"ts":1668182880000,"o":16826.5,"h":16837.5,"l":16809.5,"c":16825.5,"v":49.339}
{"ts":1668182940000,"o":16825.5,"h":16825.5,"l":16756.5,"c":16774.5,"v":278.352}
{"ts":1668183000000,"o":16774.5,"h":16785,"l":16745,"c":16745,"v":227.945}
{"ts":1668183060000,"o":16745,"h":16778.5,"l":16745,"c":16753.5,"v":226.15}
{"ts":1668183120000,"o":16753.5,"h":16763.5,"l":16691.5,"c":16714,"v":397.423}
{"ts":1668183180000,"o":16714,"h":16739.5,"l":16690,"c":16700,"v":257.178}
{"ts":1668183240000,"o":16700,"h":16729.5,"l":16687,"c":16692.5,"v":187.339}
{"ts":1668183300000,"o":16692.5,"h":16733.5,"l":16666,"c":16671,"v":390.555}
{"ts":1668183360000,"o":16671,"h":16684,"l":16615.5,"c":16638.5,"v":559.46}
{"ts":1668183420000,"o":16638.5,"h":16702,"l":16637.5,"c":16673,"v":213.745}
{"ts":1668183480000,"o":16673,"h":16747,"l":16669,"c":16721,"v":413.52}
{"ts":1668183540000,"o":16721,"h":16746,"l":16721,"c":16736,"v":116.409}
{"ts":1668183600000,"o":16736,"h":16792.5,"l":16736,"c":16746.5,"v":208.97}
{"ts":1668183660000,"o":16746.5,"h":16754,"l":16707.5,"c":16735,"v":161.089}
{"ts":1668183720000,"o":16735,"h":16783,"l":16730,"c":16745,"v":235.309}
{"ts":1668183780000,"o":16745,"h":16753.5,"l":16721,"c":16734.5,"v":70.45}
{"ts":1668183840000,"o":16734.5,"h":16734.5,"l":16693,"c":16711.5,"v":229.29}
{"ts":1668183900000,"o":16711.5,"h":16725,"l":16702,"c":16707,"v":153.821}
{"ts":1668183960000,"o":16707,"h":16724.5,"l":16658.5,"c":16662,"v":206.757}
{"ts":1668184020000,"o":16662,"h":16674.5,"l":16645.5,"c":16658,"v":174.901}
{"ts":1668184080000,"o":16658,"h":16688,"l":16630,"c":16630,"v":185.384}
{"ts":1668184140000,"o":16630,"h":16649,"l":16576.5,"c":16578,"v":725.155}
{"ts":1668184200000,"o":16578,"h":16639,"l":16530.5,"c":16632.5,"v":1123.617}
{"ts":1668184260000,"o":16632.5,"h":16682.5,"l":16622,"c":16664,"v":338.929}
{"ts":1668184320000,"o":16664,"h":16700,"l":16661,"c":16689.5,"v":126.161}
{"ts":1668184380000,"o":16689.5,"h":16715.5,"l":16660,"c":16697,"v":258.875}
{"ts":1668184440000,"o":16697,"h":16721,"l":16668,"c":16680.5,"v":338.79}
{"ts":1668184500000,"o":16680.5,"h":16685,"l":16657,"c":16671.5,"v":128.123}
{"ts":1668184560000,"o":16671.5,"h":16724.5,"l":16671.5,"c":16708,"v":188.162}
{"ts":1668184620000,"o":16708,"h":16747.5,"l":16708,"c":16741,"v":223.006}
{"ts":1668184680000,"o":16741,"h":16749.5,"l":16712.5,"c":16715.5,"v":84.545}
{"ts":1668184740000,"o":16715.5,"h":16748.5,"l":16715,"c":16728,"v":147.025}
{"ts":1668184800000,"o":16728,"h":16758,"l":16714.5,"c":16746.5,"v":159.878}
{"ts":1668184860000,"o":16746.5,"h":16775,"l":16738.5,"c":16764.5,"v":170.896}
{"ts":1668184920000,"o":16764.5,"h":16769.5,"l":16742.5,"c":16762.5,"v":44.664}
{"ts":1668184980000,"o":16762.5,"h":16783,"l":16756.5,"c":16770,"v":174.304}
{"ts":1668185040000,"o":16770,"h":16770.5,"l":16736,"c":16741,"v":78.283}
{"ts":1668185100000,"o":16741,"h":16782,"l":16740.5,"c":16766,"v":127.204}
{"ts":1668185160000,"o":16766,"h":16776,"l":16748.5,"c":16775.5,"v":48.516}
{"ts":1668185220000,"o":16775.5,"h":16784,"l":16760,"c":16770.5,"v":82.246}
{"ts":1668185280000,"o":16770.5,"h":16784,"l":16770.5,"c":16780,"v":118.856}
{"ts":1668185340000,"o":16780,"h":16836,"l":16779.5,"c":16827,"v":467.268}
{"ts":1668185400000,"o":16827,"h":16872.5,"l":16819.5,"c":16829,"v":599.394}
{"ts":1668185460000,"o":16829,"h":16829,"l":16790.5,"c":16816,"v":145.826}
{"ts":1668185520000,"o":16816,"h":16823.5,"l":16785,"c":16789.5,"v":161.964}
{"ts":1668185580000,"o":16789.5,"h":16808,"l":16789.5,"c":16799.5,"v":88.334}
{"ts":1668185640000,"o":16799.5,"h":16802,"l":16770,"c":16772,"v":106.028}
{"ts":1668185700000,"o":16772,"h":16799,"l":16770,"c":16789.5,"v":77.694}
{"ts":1668185760000,"o":16789.5,"h":16795,"l":16782.5,"c":16794.5,"v":29.912}
{"ts":1668185820000,"o":16794.5,"h":16830,"l":16790,"c":16812.5,"v":73.621}
{"ts":1668185880000,"o":16812.5,"h":16860,"l":16808.5,"c":16832,"v":96.817}
{"ts":1668185940000,"o":16832,"h":16845,"l":16815,"c":16821.5,"v":70.706}
{"ts":1668186000000,"o":16821.5,"h":16821.5,"l":16781,"c":16793,"v":122.074}
{"ts":1668186060000,"o":16793,"h":16816.5,"l":16773.5,"c":16806.5,"v":135.122}
{"ts":1668186120000,"o":16806.5,"h":16823,"l":16795.5,"c":16813,"v":145.261}
{"ts":1668186180000,"o":16813,"h":16841.5,"l":16812.5,"c":16830.5,"v":88.104}
{"ts":1668186240000,"o":16830.5,"h":16881.5,"l":16830.5,"c":16873.5,"v":460.679}
{"ts":1668186300000,"o":16873.5,"h":16879.5,"l":16843,"c":16849,"v":279.23}
{"ts":1668186360000,"o":16849,"h":16866,"l":16847.5,"c":16851,"v":162.714}
{"ts":1668186420000,"o":16851,"h":16856,"l":16840,"c":16840.5,"v":98.081}
{"ts":1668186480000,"o":16840.5,"h":16840.5,"l":16812.5,"c":16828,"v":225.81}
{"ts":1668186540000,"o":16828,"h":16834.5,"l":16820,"c":16834,"v":36.822}
{"ts":1668186600000,"o":16834,"h":16930,"l":16834,"c":16925.5,"v":454.738}
{"ts":1668186660000,"o":16925.5,"h":16939,"l":16875.5,"c":16907.5,"v":581.388}
{"ts":1668186720000,"o":16907.5,"h":16907.5,"l":16882.5,"c":16893,"v":150.875}
{"ts":1668186780000,"o":16893,"h":16900.5,"l":16873.5,"c":16874,"v":104.171}
{"ts":1668186840000,"o":16874,"h":16891.5,"l":16874,"c":16882.5,"v":126.921}
{"ts":1668186900000,"o":16882.5,"h":16909,"l":16882.5,"c":16892.5,"v":120.839}
{"ts":1668186960000,"o":16892.5,"h":16907.5,"l":16880.5,"c":16901.5,"v":44.687}
{"ts":1668187020000,"o":16901.5,"h":16901.5,"l":16864.5,"c":16869.5,"v":130.005}
{"ts":1668187080000,"o":16869.5,"h":16889,"l":16869.5,"c":16882,"v":77.041}
{"ts":1668187140000,"o":16882,"h":16882.5,"l":16850.5,"c":16859.5,"v":153.406}
{"ts":1668187200000,"o":16859.5,"h":16861,"l":16831,"c":16848,"v":205.712}
{"ts":1668187260000,"o":16848,"h":16854,"l":16830.5,"c":16845.5,"v":359.259}
{"ts":1668187320000,"o":16845.5,"h":16854.5,"l":16826.5,"c":16843.5,"v":188.724}
{"ts":1668187380000,"o":16843.5,"h":16868,"l":16843.5,"c":16848,"v":35.662}
{"ts":1668187440000,"o":16848,"h":16849.5,"l":16831.5,"c":16837.5,"v":165.064}
{"ts":1668187500000,"o":16837.5,"h":16840,"l":16815,"c":16818,"v":163.09}
{"ts":1668187560000,"o":16818,"h":16832,"l":16798.5,"c":16808,"v":174.044}
{"ts":1668187620000,"o":16808,"h":16819,"l":16782.5,"c":16791.5,"v":235.644}
{"ts":1668187680000,"o":16791.5,"h":16817.5,"l":16791.5,"c":16808,"v":290.085}
{"ts":1668187740000,"o":16808,"h":16830,"l":16807.5,"c":16825,"v":114.274}
{"ts":1668187800000,"o":16825,"h":16825.5,"l":16810.5,"c":16819.5,"v":82.771}
{"ts":1668187860000,"o":16819.5,"h":16847.5,"l":16818,"c":16842.5,"v":154.977}
{"ts":1668187920000,"o":16842.5,"h":16845,"l":16830.5,"c":16832.5,"v":28.566}
{"ts":1668187980000,"o":16832.5,"h":16832.5,"l":16776,"c":16786,"v":148.092}
{"ts":1668188040000,"o":16786,"h":16799,"l":16775,"c":16790.5,"v":73.409}
{"ts":1668188100000,"o":16790.5,"h":16794.5,"l":16782.5,"c":16787,"v":56.954}
{"ts":1668188160000,"o":16787,"h":16795,"l":16753.5,"c":16765,"v":303.071}
{"ts":1668188220000,"o":16765,"h":16765,"l":16741,"c":16752.5,"v":205.147}
{"ts":1668188280000,"o":16752.5,"h":16782,"l":16749,"c":16777.5,"v":198.194}
{"ts":1668188340000,"o":16777.5,"h":16804,"l":16753.5,"c":16768.5,"v":137.698}
{"ts":1668188400000,"o":16768.5,"h":16790,"l":16753.5,"c":16789.5,"v":101.662}
{"ts":1668188460000,"o":16789.5,"h":16792.5,"l":16771,"c":16774.5,"v":116.762}
{"ts":1668188520000,"o":16774.5,"h":16794.5,"l":16770.5,"c":16788,"v":59.521}
{"ts":1668188580000,"o":16788,"h":16794.5,"l":16784.5,"c":16789.5,"v":56.95}
{"ts":1668188640000,"o":16789.5,"h":16820,"l":16789.5,"c":16818.5,"v":185.735}
{"ts":1668188700000,"o":16818.5,"h":16838.5,"l":16810.5,"c":16816.5,"v":171.275}
{"ts":1668188760000,"o":16816.5,"h":16816.5,"l":16778,"c":16800,"v":196.462}
{"ts":1668188820000,"o":16800,"h":16827,"l":16799.5,"c":16824.5,"v":96.583}
{"ts":1668188880000,"o":16824.5,"h":16824.5,"l":16804,"c":16811,"v":85.483}
{"ts":1668188940000,"o":16811,"h":16845.5,"l":16811,"c":16835,"v":147}
{"ts":1668189000000,"o":16835,"h":16871,"l":16832,"c":16833,"v":297.878}
{"ts":1668189060000,"o":16833,"h":16862,"l":16832,"c":16855,"v":95.266}
{"ts":1668189120000,"o":16855,"h":16863,"l":16838,"c":16855,"v":86.9}
{"ts":1668189180000,"o":16855,"h":16894.5,"l":16850,"c":16893.5,"v":276.9}
{"ts":1668189240000,"o":16893.5,"h":16896.5,"l":16870.5,"c":16887.5,"v":223.896}
{"ts":1668189300000,"o":16887.5,"h":16955.5,"l":16887,"c":16946,"v":514.729}
{"ts":1668189360000,"o":16946,"h":16951.5,"l":16910.5,"c":16910.5,"v":261.4}
{"ts":1668189420000,"o":16910.5,"h":16945,"l":16907,"c":16936,"v":112.518}
{"ts":1668189480000,"o":16936,"h":16936.5,"l":16904.5,"c":16908.5,"v":153.985}
{"ts":1668189540000,"o":16908.5,"h":16910,"l":16895.5,"c":16895.5,"v":87.205}
{"ts":1668189600000,"o":16895.5,"h":16935,"l":16870.5,"c":16934.5,"v":305.666}
{"ts":1668189660000,"o":16934.5,"h":17017,"l":16931.5,"c":16973,"v":1066.333}
{"ts":1668189720000,"o":16973,"h":16980,"l":16948,"c":16970.5,"v":285.751}
{"ts":1668189780000,"o":16970.5,"h":17016,"l":16958,"c":16987,"v":347.995}
{"ts":1668189840000,"o":16987,"h":17000,"l":16971,"c":16991,"v":111.783}
{"ts":1668189900000,"o":16991,"h":16991.5,"l":16948,"c":16963,"v":166.856}
{"ts":1668189960000,"o":16963,"h":16985,"l":16954.5,"c":16978,"v":134.179}
{"ts":1668190020000,"o":16978,"h":17005.5,"l":16974,"c":16986.5,"v":168.554}
{"ts":1668190080000,"o":16986.5,"h":17036.5,"l":16981.5,"c":17031.5,"v":213.247}
{"ts":1668190140000,"o":17031.5,"h":17032,"l":16985.5,"c":16992,"v":133.444}
{"ts":1668190200000,"o":16992,"h":17008.5,"l":16981.5,"c":16988.5,"v":123.106}
{"ts":1668190260000,"o":16988.5,"h":16993.5,"l":16959,"c":16978.5,"v":144.123}
{"ts":1668190320000,"o":16978.5,"h":16990,"l":16975.5,"c":16990,"v":49.591}
{"ts":1668190380000,"o":16990,"h":17005.5,"l":16985.5,"c":17002.5,"v":113.158}
{"ts":1668190440000,"o":17002.5,"h":17010.5,"l":16977.5,"c":16978,"v":147.872}
{"ts":1668190500000,"o":16978,"h":17004,"l":16957,"c":17004,"v":104.915}
{"ts":1668190560000,"o":17004,"h":17004.5,"l":16988,"c":17001.5,"v":43.804}
{"ts":1668190620000,"o":17001.5,"h":17033.5,"l":17000,"c":17017.5,"v":173.868}
{"ts":1668190680000,"o":17017.5,"h":17020.5,"l":16982,"c":16985.5,"v":166.472}
{"ts":1668190740000,"o":16985.5,"h":16997,"l":16960,"c":16960.5,"v":149.345}
{"ts":1668190800000,"o":16960.5,"h":16962,"l":16938.5,"c":16938.5,"v":160.057}
{"ts":1668190860000,"o":16938.5,"h":16945,"l":16920,"c":16932,"v":149.878}
{"ts":1668190920000,"o":16932,"h":16943.5,"l":16912.5,"c":16913,"v":79.642}
{"ts":1668190980000,"o":16913,"h":16934.5,"l":16912.5,"c":16927.5,"v":66.225}
{"ts":1668191040000,"o":16927.5,"h":16986.5,"l":16927.5,"c":16965,"v":228.978}
{"ts":1668191100000,"o":16965,"h":16965,"l":16921.5,"c":16939.5,"v":125.567}
{"ts":1668191160000,"o":16939.5,"h":16945,"l":16935.5,"c":16940.5,"v":29.208}
{"ts":1668191220000,"o":16940.5,"h":16947.5,"l":16937.5,"c":16943.5,"v":41.578}
{"ts":1668191280000,"o":16943.5,"h":16951.5,"l":16938,"c":16940.5,"v":35.532}
{"ts":1668191340000,"o":16940.5,"h":16953.5,"l":16940.5,"c":16943.5,"v":51.574}
{"ts":1668191400000,"o":16943.5,"h":16944,"l":16919,"c":16933.5,"v":80.471}
{"ts":1668191460000,"o":16933.5,"h":16939,"l":16925.5,"c":16936,"v":64.202}
{"ts":1668191520000,"o":16936,"h":16958.5,"l":16936,"c":16952,"v":127.366}
{"ts":1668191580000,"o":16952,"h":16967.5,"l":16945.5,"c":16945.5,"v":29.427}
{"ts":1668191640000,"o":16945.5,"h":16950,"l":16935,"c":16946.5,"v":16.975}
{"ts":1668191700000,"o":16946.5,"h":16950,"l":16919,"c":16927.5,"v":41.532}
{"ts":1668191760000,"o":16927.5,"h":16928,"l":16912.5,"c":16918,"v":49.225}
{"ts":1668191820000,"o":16918,"h":16930,"l":16913,"c":16913,"v":38.498}
{"ts":1668191880000,"o":16913,"h":16913,"l":16873.5,"c":16884.5,"v":295.208}
{"ts":1668191940000,"o":16884.5,"h":16903.5,"l":16883,"c":16894,"v":136.394}
{"ts":1668192000000,"o":16894,"h":16914.5,"l":16894,"c":16902.5,"v":132.191}
{"ts":1668192060000,"o":16902.5,"h":16902.5,"l":16852,"c":16853,"v":376.509}
{"ts":1668192120000,"o":16853,"h":16869.5,"l":16808.5,"c":16812.5,"v":470.713}
{"ts":1668192180000,"o":16812.5,"h":16836.5,"l":16797.5,"c":16827,"v":356.801}
{"ts":1668192240000,"o":16827,"h":16854,"l":16825,"c":16834.5,"v":139.879}
{"ts":1668192300000,"o":16834.5,"h":16850,"l":16817.5,"c":16819,"v":84.365}
{"ts":1668192360000,"o":16819,"h":16824,"l":16784.5,"c":16817.5,"v":307.847}
{"ts":1668192420000,"o":16817.5,"h":16832.5,"l":16815.5,"c":16827,"v":90.415}
{"ts":1668192480000,"o":16827,"h":16845,"l":16816,"c":16845,"v":89.015}
{"ts":1668192540000,"o":16845,"h":16863,"l":16845,"c":16863,"v":68.601}
{"ts":1668192600000,"o":16863,"h":16863,"l":16851,"c":16857,"v":54.46}
{"ts":1668192660000,"o":16857,"h":16864.5,"l":16844.5,"c":16851.5,"v":94.521}
{"ts":1668192720000,"o":16851.5,"h":16865,"l":16834,"c":16836,"v":124.927}
{"ts":1668192780000,"o":16836,"h":16847,"l":16825,"c":16834.5,"v":83.088}
{"ts":1668192840000,"o":16834.5,"h":16839.5,"l":16814.5,"c":16817.5,"v":29.741}
{"ts":1668192900000,"o":16817.5,"h":16832,"l":16808,"c":16831.5,"v":99.664}
{"ts":1668192960000,"o":16831.5,"h":16853.5,"l":16831.5,"c":16844.5,"v":100.128}
{"ts":1668193020000,"o":16844.5,"h":16849,"l":16815.5,"c":16815.5,"v":93.219}
{"ts":1668193080000,"o":16815.5,"h":16840,"l":16811.5,"c":16833,"v":30.764}
{"ts":1668193140000,"o":16833,"h":16834.5,"l":16824,"c":16827.5,"v":22.596}
{"ts":1668193200000,"o":16827.5,"h":16836.5,"l":16809.5,"c":16809.5,"v":48.214}
{"ts":1668193260000,"o":16809.5,"h":16809.5,"l":16710,"c":16710,"v":872.542}
{"ts":1668193320000,"o":16710,"h":16730,"l":16663.5,"c":16664.5,"v":565.114}
{"ts":1668193380000,"o":16664.5,"h":16724,"l":16664,"c":16724,"v":188.974}
{"ts":1668193440000,"o":16724,"h":16744.5,"l":16710,"c":16739.5,"v":144.941}
{"ts":1668193500000,"o":16739.5,"h":16748,"l":16724.5,"c":16738,"v":86.683}
{"ts":1668193560000,"o":16738,"h":16742,"l":16703.5,"c":16729.5,"v":131.155}
{"ts":1668193620000,"o":16729.5,"h":16791.5,"l":16729,"c":16780,"v":258.011}
{"ts":1668193680000,"o":16780,"h":16806,"l":16766.5,"c":16795.5,"v":216.856}
{"ts":1668193740000,"o":16795.5,"h":16796,"l":16777,"c":16788.5,"v":81.022}
{"ts":1668193800000,"o":16788.5,"h":16845,"l":16788,"c":16842,"v":182.168}
{"ts":1668193860000,"o":16842,"h":16885,"l":16838,"c":16838.5,"v":309.588}
{"ts":1668193920000,"o":16838.5,"h":16838.5,"l":16792,"c":16792,"v":139.065}
{"ts":1668193980000,"o":16792,"h":16792,"l":16763,"c":16775,"v":130.317}
{"ts":1668194040000,"o":16775,"h":16799.5,"l":16763,"c":16780.5,"v":87.406}
{"ts":1668194100000,"o":16780.5,"h":16825.5,"l":16780.5,"c":16804,"v":110.841}
{"ts":1668194160000,"o":16804,"h":16823.5,"l":16795,"c":16823,"v":65.587}
{"ts":1668194220000,"o":16823,"h":16833.5,"l":16807.5,"c":16808,"v":46.889}
{"ts":1668194280000,"o":16808,"h":16832,"l":16807,"c":16807,"v":22.508}
{"ts":1668194340000,"o":16807,"h":16830,"l":16807,"c":16827.5,"v":29.594}
{"ts":1668194400000,"o":16827.5,"h":16834,"l":16803.5,"c":16804.5,"v":122.124}
{"ts":1668194460000,"o":16804.5,"h":16819.5,"l":16804,"c":16817,"v":25.1}
{"ts":1668194520000,"o":16817,"h":16828,"l":16817,"c":16826,"v":20.638}
{"ts":1668194580000,"o":16826,"h":16846.5,"l":16818,"c":16818,"v":63.299}
{"ts":1668194640000,"o":16818,"h":16818,"l":16787.5,"c":16799,"v":70.874}
{"ts":1668194700000,"o":16799,"h":16800,"l":16776,"c":16785,"v":55.173}
{"ts":1668194760000,"o":16785,"h":16808.5,"l":16784,"c":16808.5,"v":24.9}
{"ts":1668194820000,"o":16808.5,"h":16832.5,"l":16800,"c":16807,"v":75.526}
{"ts":1668194880000,"o":16807,"h":16825,"l":16807,"c":16820.5,"v":17.226}
{"ts":1668194940000,"o":16820.5,"h":16825.5,"l":16809,"c":16814,"v":21.197}
{"ts":1668195000000,"o":16814,"h":16814,"l":16800,"c":16804,"v":17.889}
{"ts":1668195060000,"o":16804,"h":16815.5,"l":16800,"c":16815.5,"v":29.426}
{"ts":1668195120000,"o":16815.5,"h":16816,"l":16800,"c":16804,"v":90.532}
{"ts":1668195180000,"o":16804,"h":16804,"l":16782.5,"c":16785.5,"v":77.574}
{"ts":1668195240000,"o":16785.5,"h":16788.5,"l":16769,"c":16782,"v":180.978}
{"ts":1668195300000,"o":16782,"h":16793,"l":16782,"c":16789,"v":37.806}
{"ts":1668195360000,"o":16789,"h":16789.5,"l":16751,"c":16760,"v":344.432}
{"ts":1668195420000,"o":16760,"h":16760.5,"l":16737.5,"c":16754.5,"v":83.447}
{"ts":1668195480000,"o":16754.5,"h":16766,"l":16754,"c":16765.5,"v":25.961}
{"ts":1668195540000,"o":16765.5,"h":16798.5,"l":16765.5,"c":16796,"v":82.718}
{"ts":1668195600000,"o":16796,"h":16802,"l":16786,"c":16798,"v":60.974}
{"ts":1668195660000,"o":16798,"h":16800,"l":16776.5,"c":16780,"v":135.704}
{"ts":1668195720000,"o":16780,"h":16785.5,"l":16760,"c":16760.5,"v":37.74}
{"ts":1668195780000,"o":16760.5,"h":16766,"l":16748.5,"c":16766,"v":44.674}
{"ts":1668195840000,"o":16766,"h":16779,"l":16766,"c":16779,"v":17.417}
{"ts":1668195900000,"o":16779,"h":16779,"l":16765.5,"c":16775,"v":36.516}
{"ts":1668195960000,"o":16775,"h":16776.5,"l":16752.5,"c":16752.5,"v":28.979}
{"ts":1668196020000,"o":16752.5,"h":16756,"l":16730,"c":16733.5,"v":158.706}
{"ts":1668196080000,"o":16733.5,"h":16739.5,"l":16730,"c":16737,"v":63.611}
{"ts":1668196140000,"o":16737,"h":16737,"l":16712,"c":16722.5,"v":99.253}
{"ts":1668196200000,"o":16722.5,"h":16747.5,"l":16722.5,"c":16734.5,"v":91.979}
{"ts":1668196260000,"o":16734.5,"h":16742.5,"l":16723.5,"c":16729,"v":24.097}
{"ts":1668196320000,"o":16729,"h":16770,"l":16729,"c":16765.5,"v":142.803}
{"ts":1668196380000,"o":16765.5,"h":16769,"l":16758,"c":16762.5,"v":36.611}
{"ts":1668196440000,"o":16762.5,"h":16782.5,"l":16747,"c":16782.5,"v":79.54}
{"ts":1668196500000,"o":16782.5,"h":16831.5,"l":16772.5,"c":16820,"v":510.206}
{"ts":1668196560000,"o":16820,"h":16866,"l":16808,"c":16859,"v":417.608}
{"ts":1668196620000,"o":16859,"h":16864,"l":16837,"c":16849.5,"v":222.166}
{"ts":1668196680000,"o":16849.5,"h":16855,"l":16847,"c":16851.5,"v":60.78}
{"ts":1668196740000,"o":16851.5,"h":16851.5,"l":16833,"c":16840.5,"v":92.481}
{"ts":1668196800000,"o":16840.5,"h":16855,"l":16831,"c":16831,"v":86.294}
{"ts":1668196860000,"o":16831,"h":16834.5,"l":16802,"c":16802,"v":80.574}
{"ts":1668196920000,"o":16802,"h":16814.5,"l":16780.5,"c":16807,"v":98.491}
{"ts":1668196980000,"o":16807,"h":16807,"l":16782.5,"c":16797.5,"v":94.035}
{"ts":1668197040000,"o":16797.5,"h":16807.5,"l":16771.5,"c":16782.5,"v":108.739}
{"ts":1668197100000,"o":16782.5,"h":16808.5,"l":16782.5,"c":16798.5,"v":32.034}
{"ts":1668197160000,"o":16798.5,"h":16833.5,"l":16797,"c":16817,"v":144.651}
{"ts":1668197220000,"o":16817,"h":16817,"l":16792,"c":16793,"v":23.244}
{"ts":1668197280000,"o":16793,"h":16816.5,"l":16793,"c":16809,"v":35.969}
{"ts":1668197340000,"o":16809,"h":16809.5,"l":16775.5,"c":16775.5,"v":119.275}
{"ts":1668197400000,"o":16775.5,"h":16778,"l":16758.5,"c":16770,"v":63.668}
{"ts":1668197460000,"o":16770,"h":16770,"l":16736,"c":16739.5,"v":163.665}
{"ts":1668197520000,"o":16739.5,"h":16770,"l":16735,"c":16750.5,"v":113.619}
{"ts":1668197580000,"o":16750.5,"h":16750.5,"l":16720.5,"c":16725,"v":92.181}
{"ts":1668197640000,"o":16725,"h":16735.5,"l":16715.5,"c":16721.5,"v":77.805}
{"ts":1668197700000,"o":16721.5,"h":16727.5,"l":16685.5,"c":16696,"v":217.937}
{"ts":1668197760000,"o":16696,"h":16709.5,"l":16688,"c":16695,"v":151.835}
{"ts":1668197820000,"o":16695,"h":16702.5,"l":16657.5,"c":16687,"v":211.168}
{"ts":1668197880000,"o":16687,"h":16708.5,"l":16686.5,"c":16703,"v":97.965}
{"ts":1668197940000,"o":16703,"h":16730,"l":16700.5,"c":16715,"v":105.753}
{"ts":1668198000000,"o":16715,"h":16740.5,"l":16714.5,"c":16739,"v":59.755}
{"ts":1668198060000,"o":16739,"h":16749.5,"l":16726,"c":16747,"v":134.263}
{"ts":1668198120000,"o":16747,"h":16747,"l":16720.5,"c":16736.5,"v":60.805}
{"ts":1668198180000,"o":16736.5,"h":16736.5,"l":16700.5,"c":16714.5,"v":120.503}
{"ts":1668198240000,"o":16714.5,"h":16717,"l":16700,"c":16713.5,"v":45.999}
{"ts":1668198300000,"o":16713.5,"h":16723.5,"l":16707,"c":16713,"v":53.298}
{"ts":1668198360000,"o":16713,"h":16734,"l":16713,"c":16724,"v":39.768}
{"ts":1668198420000,"o":16724,"h":16724,"l":16696,"c":16702.5,"v":100.76}
{"ts":1668198480000,"o":16702.5,"h":16703,"l":16690,"c":16690,"v":43.718}
{"ts":1668198540000,"o":16690,"h":16690.5,"l":16666.5,"c":16673,"v":82.391}
{"ts":1668198600000,"o":16673,"h":16702,"l":16671.5,"c":16695,"v":84.898}
{"ts":1668198660000,"o":16695,"h":16716.5,"l":16694.5,"c":16711.5,"v":48.334}
{"ts":1668198720000,"o":16711.5,"h":16715,"l":16680,"c":16680,"v":38.756}
{"ts":1668198780000,"o":16680,"h":16680,"l":16620,"c":16646,"v":288.066}
{"ts":1668198840000,"o":16646,"h":16722,"l":16646,"c":16708,"v":243.483}
{"ts":1668198900000,"o":16708,"h":16717,"l":16677,"c":16688.5,"v":115.97}
{"ts":1668198960000,"o":16688.5,"h":16710.5,"l":16687.5,"c":16695.5,"v":66.34}
{"ts":1668199020000,"o":16695.5,"h":16700,"l":16680.5,"c":16692.5,"v":28.609}
{"ts":1668199080000,"o":16692.5,"h":16695,"l":16639.5,"c":16650.5,"v":139.273}
{"ts":1668199140000,"o":16650.5,"h":16650.5,"l":16550,"c":16588,"v":1309.703}
{"ts":1668199200000,"o":16588,"h":16635,"l":16588,"c":16619,"v":671.333}
{"ts":1668199260000,"o":16619,"h":16655,"l":16609,"c":16634.5,"v":428.446}
{"ts":1668199320000,"o":16634.5,"h":16642.5,"l":16611,"c":16618.5,"v":63.772}
{"ts":1668199380000,"o":16618.5,"h":16625,"l":16590.5,"c":16605,"v":102.565}
{"ts":1668199440000,"o":16605,"h":16631.5,"l":16605,"c":16626,"v":68.029}
{"ts":1668199500000,"o":16626,"h":16659,"l":16603,"c":16659,"v":131.564}
{"ts":1668199560000,"o":16659,"h":16689.5,"l":16652.5,"c":16677,"v":193.504}
{"ts":1668199620000,"o":16677,"h":16682,"l":16650.5,"c":16675,"v":97.239}
{"ts":1668199680000,"o":16675,"h":16690,"l":16653,"c":16660,"v":120.234}
{"ts":1668199740000,"o":16660,"h":16687.5,"l":16659,"c":16687,"v":49.743}
{"ts":1668199800000,"o":16687,"h":16693.5,"l":16666,"c":16675.5,"v":64.085}
{"ts":1668199860000,"o":16675.5,"h":16687,"l":16661.5,"c":16680.5,"v":113.677}
{"ts":1668199920000,"o":16680.5,"h":16680.5,"l":16653.5,"c":16664.5,"v":99.263}
{"ts":1668199980000,"o":16664.5,"h":16689,"l":16650,"c":16662.5,"v":273.934}
{"ts":1668200040000,"o":16662.5,"h":16670.5,"l":16646.5,"c":16656.5,"v":201.762}
{"ts":1668200100000,"o":16656.5,"h":16672.5,"l":16640,"c":16642.5,"v":105.018}
{"ts":1668200160000,"o":16642.5,"h":16659,"l":16640,"c":16653,"v":64.626}
{"ts":1668200220000,"o":16653,"h":16688,"l":16653,"c":16683,"v":245.189}
{"ts":1668200280000,"o":16683,"h":16720.5,"l":16674,"c":16684.5,"v":246.717}
{"ts":1668200340000,"o":16684.5,"h":16684.5,"l":16591.5,"c":16613.5,"v":243.625}
{"ts":1668200400000,"o":16613.5,"h":16652.5,"l":16604,"c":16651,"v":121.919}
{"ts":1668200460000,"o":16651,"h":16663,"l":16639,"c":16663,"v":56.25}
{"ts":1668200520000,"o":16663,"h":16706.5,"l":16663,"c":16704,"v":177.704}
{"ts":1668200580000,"o":16704,"h":16715,"l":16690.5,"c":16690.5,"v":133.723}
{"ts":1668200640000,"o":16690.5,"h":16701,"l":16681.5,"c":16687,"v":160.657}
{"ts":1668200700000,"o":16687,"h":16694.5,"l":16679,"c":16686.5,"v":52.69}
{"ts":1668200760000,"o":16686.5,"h":16720,"l":16686.5,"c":16694,"v":171.486}
{"ts":1668200820000,"o":16694,"h":16716,"l":16692,"c":16711,"v":68.323}
{"ts":1668200880000,"o":16711,"h":16722,"l":16704.5,"c":16716.5,"v":38.123}
{"ts":1668200940000,"o":16716.5,"h":16735,"l":16714,"c":16720,"v":119.741}
{"ts":1668201000000,"o":16720,"h":16720,"l":16699,"c":16707.5,"v":70.088}
{"ts":1668201060000,"o":16707.5,"h":16727,"l":16705.5,"c":16720.5,"v":35.836}
{"ts":1668201120000,"o":16720.5,"h":16727,"l":16714,"c":16727,"v":52.152}
{"ts":1668201180000,"o":16727,"h":16764.5,"l":16725,"c":16756.5,"v":280.481}
{"ts":1668201240000,"o":16756.5,"h":16757,"l":16735,"c":16751,"v":113.349}
{"ts":1668201300000,"o":16751,"h":16773.5,"l":16739.5,"c":16769.5,"v":109.855}
{"ts":1668201360000,"o":16769.5,"h":16773.5,"l":16745.5,"c":16745.5,"v":97.871}
{"ts":1668201420000,"o":16745.5,"h":16745.5,"l":16720.5,"c":16724,"v":119.207}
{"ts":1668201480000,"o":16724,"h":16746.5,"l":16721,"c":16724.5,"v":68.439}
{"ts":1668201540000,"o":16724.5,"h":16778,"l":16715,"c":16776,"v":278.885}
{"ts":1668201600000,"o":16776,"h":16808,"l":16776,"c":16794,"v":382.802}
{"ts":1668201660000,"o":16794,"h":16845.5,"l":16794,"c":16813.5,"v":721.131}
{"ts":1668201720000,"o":16813.5,"h":16899,"l":16804,"c":16864.5,"v":835.336}
{"ts":1668201780000,"o":16864.5,"h":16864.5,"l":16818.5,"c":16822.5,"v":271.477}
{"ts":1668201840000,"o":16822.5,"h":16825,"l":16805,"c":16807,"v":224.211}
{"ts":1668201900000,"o":16807,"h":16819.5,"l":16800,"c":16814.5,"v":138.856}
{"ts":1668201960000,"o":16814.5,"h":16815.5,"l":16800,"c":16801.5,"v":71.662}
{"ts":1668202020000,"o":16801.5,"h":16802,"l":16778,"c":16788,"v":110.604}
{"ts":1668202080000,"o":16788,"h":16809.5,"l":16788,"c":16806.5,"v":32.87}
{"ts":1668202140000,"o":16806.5,"h":16831,"l":16799.5,"c":16829.5,"v":105.562}
{"ts":1668202200000,"o":16829.5,"h":16829.5,"l":16794.5,"c":16801.5,"v":169.917}
{"ts":1668202260000,"o":16801.5,"h":16804,"l":16781.5,"c":16786.5,"v":33.17}
{"ts":1668202320000,"o":16786.5,"h":16800,"l":16782.5,"c":16789.5,"v":43.229}
{"ts":1668202380000,"o":16789.5,"h":16798,"l":16783,"c":16795,"v":16.418}
{"ts":1668202440000,"o":16795,"h":16816,"l":16782.5,"c":16799.5,"v":81.987}
{"ts":1668202500000,"o":16799.5,"h":16818,"l":16793.5,"c":16794,"v":36.188}
{"ts":1668202560000,"o":16794,"h":16794.5,"l":16768,"c":16772,"v":70.353}
{"ts":1668202620000,"o":16772,"h":16790,"l":16770.5,"c":16790,"v":53.002}
{"ts":1668202680000,"o":16790,"h":16800,"l":16787.5,"c":16791,"v":25.499}
{"ts":1668202740000,"o":16791,"h":16797.5,"l":16781.5,"c":16797,"v":27.078}
{"ts":1668202800000,"o":16797,"h":16800,"l":16792.5,"c":16800,"v":20.784}
{"ts":1668202860000,"o":16800,"h":16807.5,"l":16793,"c":16795,"v":38.751}
{"ts":1668202920000,"o":16795,"h":16815,"l":16787,"c":16811.5,"v":78.733}
{"ts":1668202980000,"o":16811.5,"h":16822.5,"l":16807,"c":16822,"v":127.836}
{"ts":1668203040000,"o":16822,"h":16822.5,"l":16810.5,"c":16811,"v":32.484}
{"ts":1668203100000,"o":16811,"h":16811,"l":16758.5,"c":16769.5,"v":344.185}
{"ts":1668203160000,"o":16769.5,"h":16793.5,"l":16769,"c":16790.5,"v":100.154}
{"ts":1668203220000,"o":16790.5,"h":16796,"l":16790,"c":16795.5,"v":16.17}
{"ts":1668203280000,"o":16795.5,"h":16811,"l":16795,"c":16810.5,"v":25.369}
{"ts":1668203340000,"o":16810.5,"h":16815.5,"l":16800.5,"c":16804,"v":200.458}
{"ts":1668203400000,"o":16804,"h":16813,"l":16780.5,"c":16788.5,"v":125.577}
{"ts":1668203460000,"o":16788.5,"h":16792.5,"l":16786,"c":16792,"v":19.497}
{"ts":1668203520000,"o":16792,"h":16792.5,"l":16785,"c":16789.5,"v":53.488}
{"ts":1668203580000,"o":16789.5,"h":16811,"l":16789.5,"c":16809.5,"v":89.259}
{"ts":1668203640000,"o":16809.5,"h":16809.5,"l":16801.5,"c":16809,"v":40.173}
{"ts":1668203700000,"o":16809,"h":16809,"l":16778.5,"c":16779,"v":60.191}
{"ts":1668203760000,"o":16779,"h":16789,"l":16774,"c":16774.5,"v":72.528}
{"ts":1668203820000,"o":16774.5,"h":16784,"l":16771.5,"c":16782,"v":91.399}
{"ts":1668203880000,"o":16782,"h":16799.5,"l":16781,"c":16792.5,"v":94.755}
{"ts":1668203940000,"o":16792.5,"h":16792.5,"l":16777.5,"c":16788,"v":42.146}
{"ts":1668204000000,"o":16788,"h":16806,"l":16788,"c":16805.5,"v":80.181}
{"ts":1668204060000,"o":16805.5,"h":16825,"l":16805,"c":16824.5,"v":57.368}
{"ts":1668204120000,"o":16824.5,"h":16836,"l":16817.5,"c":16831.5,"v":128.659}
{"ts":1668204180000,"o":16831.5,"h":16831.5,"l":16804.5,"c":16812.5,"v":42.209}
{"ts":1668204240000,"o":16812.5,"h":16812.5,"l":16796,"c":16796,"v":31.483}
{"ts":1668204300000,"o":16796,"h":16809.5,"l":16778,"c":16809,"v":99.114}
{"ts":1668204360000,"o":16809,"h":16809.5,"l":16801.5,"c":16801.5,"v":28.17}
{"ts":1668204420000,"o":16801.5,"h":16859,"l":16801,"c":16834.5,"v":310.375}
{"ts":1668204480000,"o":16834.5,"h":16850,"l":16802.5,"c":16850,"v":153.899}
{"ts":1668204540000,"o":16850,"h":16850,"l":16821,"c":16825.5,"v":94.627}
{"ts":1668204600000,"o":16825.5,"h":16842,"l":16819,"c":16833,"v":21.79}
{"ts":1668204660000,"o":16833,"h":16855,"l":16827.5,"c":16854.5,"v":121.086}
{"ts":1668204720000,"o":16854.5,"h":16854.5,"l":16833.5,"c":16840.5,"v":57.954}
{"ts":1668204780000,"o":16840.5,"h":16845,"l":16839.5,"c":16842.5,"v":16.746}
{"ts":1668204840000,"o":16842.5,"h":16842.5,"l":16831,"c":16834.5,"v":22.77}
{"ts":1668204900000,"o":16834.5,"h":16857,"l":16834,"c":16848.5,"v":66.786}
{"ts":1668204960000,"o":16848.5,"h":16870,"l":16848,"c":16870,"v":54.949}
{"ts":1668205020000,"o":16870,"h":16889,"l":16869.5,"c":16884,"v":83.75}
{"ts":1668205080000,"o":16884,"h":16907.5,"l":16875,"c":16888.5,"v":138.594}
{"ts":1668205140000,"o":16888.5,"h":16892,"l":16882,"c":16882.5,"v":20.644}
{"ts":1668205200000,"o":16882.5,"h":16882.5,"l":16859.5,"c":16864.5,"v":52.065}
{"ts":1668205260000,"o":16864.5,"h":16880.5,"l":16857,"c":16862,"v":50.825}
{"ts":1668205320000,"o":16862,"h":16869,"l":16859.5,"c":16868.5,"v":24.969}
{"ts":1668205380000,"o":16868.5,"h":16882.5,"l":16866,"c":16881,"v":38.057}
{"ts":1668205440000,"o":16881,"h":16894,"l":16877.5,"c":16883,"v":33.138}
{"ts":1668205500000,"o":16883,"h":16885,"l":16873,"c":16876,"v":28.378}
{"ts":1668205560000,"o":16876,"h":16877.5,"l":16867.5,"c":16872.5,"v":20.658}
{"ts":1668205620000,"o":16872.5,"h":16881,"l":16872.5,"c":16881,"v":9.264}
{"ts":1668205680000,"o":16881,"h":16885,"l":16876.5,"c":16884.5,"v":20.966}
{"ts":1668205740000,"o":16884.5,"h":16890.5,"l":16884,"c":16884.5,"v":21.508}
{"ts":1668205800000,"o":16884.5,"h":16889.5,"l":16881,"c":16885,"v":56.112}
{"ts":1668205860000,"o":16885,"h":16887,"l":16884.5,"c":16886.5,"v":19.16}
{"ts":1668205920000,"o":16886.5,"h":16910,"l":16886.5,"c":16908,"v":64.303}
{"ts":1668205980000,"o":16908,"h":16910,"l":16894.5,"c":16896.5,"v":81.813}
{"ts":1668206040000,"o":16896.5,"h":16900,"l":16877.5,"c":16879,"v":97.268}
{"ts":1668206100000,"o":16879,"h":16879.5,"l":16864,"c":16864,"v":91.204}
{"ts":1668206160000,"o":16864,"h":16864.5,"l":16846,"c":16848.5,"v":106.102}
{"ts":1668206220000,"o":16848.5,"h":16857,"l":16838.5,"c":16849,"v":72.271}
{"ts":1668206280000,"o":16849,"h":16863.5,"l":16845.5,"c":16859.5,"v":43.659}
{"ts":1668206340000,"o":16859.5,"h":16863,"l":16837.5,"c":16849,"v":63.703}
{"ts":1668206400000,"o":16849,"h":16860,"l":16846,"c":16859.5,"v":25.818}
{"ts":1668206460000,"o":16859.5,"h":16884,"l":16858,"c":16878,"v":140.109}
{"ts":1668206520000,"o":16878,"h":16929.5,"l":16872,"c":16924.5,"v":350.248}
{"ts":1668206580000,"o":16924.5,"h":16979,"l":16924.5,"c":16953,"v":529.31}
{"ts":1668206640000,"o":16953,"h":16955,"l":16888.5,"c":16889,"v":283.646}
{"ts":1668206700000,"o":16889,"h":16892,"l":16843.5,"c":16892,"v":173.183}
{"ts":1668206760000,"o":16892,"h":16939,"l":16892,"c":16900,"v":132.386}
{"ts":1668206820000,"o":16900,"h":16922.5,"l":16874.5,"c":16911,"v":128.805}
{"ts":1668206880000,"o":16911,"h":16922,"l":16900,"c":16900.5,"v":136.395}
{"ts":1668206940000,"o":16900.5,"h":16910,"l":16894,"c":16897.5,"v":29.045}
{"ts":1668207000000,"o":16897.5,"h":16898,"l":16880.5,"c":16891,"v":26.611}
{"ts":1668207060000,"o":16891,"h":16894.5,"l":16873,"c":16880.5,"v":31.244}
{"ts":1668207120000,"o":16880.5,"h":16896,"l":16880.5,"c":16892.5,"v":20.286}
{"ts":1668207180000,"o":16892.5,"h":16922.5,"l":16884,"c":16910.5,"v":44.035}
{"ts":1668207240000,"o":16910.5,"h":16947.5,"l":16910.5,"c":16935,"v":200.951}
{"ts":1668207300000,"o":16935,"h":16949,"l":16931.5,"c":16942.5,"v":71.844}
{"ts":1668207360000,"o":16942.5,"h":16965.5,"l":16942,"c":16959,"v":201.519}
{"ts":1668207420000,"o":16959,"h":16969.5,"l":16930,"c":16939.5,"v":135.741}
{"ts":1668207480000,"o":16939.5,"h":16939.5,"l":16915,"c":16919,"v":80.88}
{"ts":1668207540000,"o":16919,"h":16925,"l":16892,"c":16905,"v":94.464}
{"ts":1668207600000,"o":16905,"h":16912.5,"l":16895.5,"c":16904,"v":59.347}
{"ts":1668207660000,"o":16904,"h":16944,"l":16903,"c":16931.5,"v":301.417}
{"ts":1668207720000,"o":16931.5,"h":16949.5,"l":16931.5,"c":16945.5,"v":49.389}
{"ts":1668207780000,"o":16945.5,"h":16947.5,"l":16940.5,"c":16941,"v":26.87}
{"ts":1668207840000,"o":16941,"h":16941,"l":16922.5,"c":16931,"v":25.548}
{"ts":1668207900000,"o":16931,"h":16931.5,"l":16921.5,"c":16922.5,"v":20.671}
{"ts":1668207960000,"o":16922.5,"h":16923,"l":16900,"c":16904.5,"v":58.2}
{"ts":1668208020000,"o":16904.5,"h":16917.5,"l":16900,"c":16900,"v":87.318}
{"ts":1668208080000,"o":16900,"h":16908.5,"l":16884,"c":16884.5,"v":63.324}
{"ts":1668208140000,"o":16884.5,"h":16890,"l":16880,"c":16880,"v":38.15}
{"ts":1668208200000,"o":16880,"h":16887,"l":16860,"c":16865.5,"v":252.884}
{"ts":1668208260000,"o":16865.5,"h":16877.5,"l":16863.5,"c":16869.5,"v":67.206}
{"ts":1668208320000,"o":16869.5,"h":16890,"l":16869.5,"c":16879,"v":65.439}
{"ts":1668208380000,"o":16879,"h":16887.5,"l":16873,"c":16887,"v":34.166}
{"ts":1668208440000,"o":16887,"h":16887.5,"l":16872,"c":16882,"v":28.564}
{"ts":1668208500000,"o":16882,"h":16885,"l":16850,"c":16867,"v":134.687}
{"ts":1668208560000,"o":16867,"h":16867.5,"l":16850,"c":16858.5,"v":60.323}
{"ts":1668208620000,"o":16858.5,"h":16862,"l":16825,"c":16844,"v":192.311}
{"ts":1668208680000,"o":16844,"h":16844,"l":16822,"c":16831.5,"v":102.722}
{"ts":1668208740000,"o":16831.5,"h":16857,"l":16827.5,"c":16846,"v":80.289}
{"ts":1668208800000,"o":16846,"h":16868,"l":16846,"c":16860,"v":130.166}
{"ts":1668208860000,"o":16860,"h":16873,"l":16860,"c":16871,"v":48.938}
{"ts":1668208920000,"o":16871,"h":16891,"l":16869.5,"c":16891,"v":69.997}
{"ts":1668208980000,"o":16891,"h":16891,"l":16870.5,"c":16879.5,"v":42.361}
{"ts":1668209040000,"o":16879.5,"h":16894.5,"l":16879,"c":16893.5,"v":43.086}
{"ts":1668209100000,"o":16893.5,"h":16893.5,"l":16882,"c":16882,"v":12.136}
{"ts":1668209160000,"o":16882,"h":16890,"l":16871,"c":16879.5,"v":65.273}
{"ts":1668209220000,"o":16879.5,"h":16890,"l":16870,"c":16872,"v":44.733}
{"ts":1668209280000,"o":16872,"h":16875.5,"l":16856.5,"c":16856.5,"v":22.165}
{"ts":1668209340000,"o":16856.5,"h":16866.5,"l":16850,"c":16853.5,"v":71.337}
{"ts":1668209400000,"o":16853.5,"h":16881,"l":16853.5,"c":16871.5,"v":14.624}
{"ts":1668209460000,"o":16871.5,"h":16872,"l":16861,"c":16861,"v":46.953}
{"ts":1668209520000,"o":16861,"h":16867.5,"l":16859,"c":16862,"v":27.784}
{"ts":1668209580000,"o":16862,"h":16871.5,"l":16862,"c":16863.5,"v":25.34}
{"ts":1668209640000,"o":16863.5,"h":16870,"l":16858,"c":16869.5,"v":16.932}
{"ts":1668209700000,"o":16869.5,"h":16892,"l":16866,"c":16887.5,"v":58.76}
{"ts":1668209760000,"o":16887.5,"h":16906.5,"l":16886.5,"c":16887,"v":110.887}
{"ts":1668209820000,"o":16887,"h":16910,"l":16887,"c":16906,"v":32.755}
{"ts":1668209880000,"o":16906,"h":16930,"l":16906,"c":16921.5,"v":95.461}
{"ts":1668209940000,"o":16921.5,"h":16958,"l":16921,"c":16946.5,"v":182.937}
{"ts":1668210000000,"o":16946.5,"h":16976.5,"l":16945,"c":16968,"v":192.144}
{"ts":1668210060000,"o":16968,"h":16973,"l":16933,"c":16946.5,"v":80.403}
{"ts":1668210120000,"o":16946.5,"h":16946.5,"l":16894.5,"c":16908.5,"v":96.001}
{"ts":1668210180000,"o":16908.5,"h":16925.5,"l":16906.5,"c":16907,"v":28.632}
{"ts":1668210240000,"o":16907,"h":16918,"l":16897,"c":16905.5,"v":37.503}
{"ts":1668210300000,"o":16905.5,"h":16913,"l":16899.5,"c":16906.5,"v":45.39}
{"ts":1668210360000,"o":16906.5,"h":16950,"l":16906,"c":16939.5,"v":43.384}
{"ts":1668210420000,"o":16939.5,"h":16964.5,"l":16939,"c":16959.5,"v":113.19}
{"ts":1668210480000,"o":16959.5,"h":16990,"l":16957,"c":16975,"v":239.02}
{"ts":1668210540000,"o":16975,"h":17000,"l":16973.5,"c":16991.5,"v":190.591}
{"ts":1668210600000,"o":16991.5,"h":17008,"l":16957.5,"c":16975,"v":171.077}
{"ts":1668210660000,"o":16975,"h":17000,"l":16962,"c":16999.5,"v":51.781}
{"ts":1668210720000,"o":16999.5,"h":17099,"l":16995.5,"c":17083,"v":793.969}
{"ts":1668210780000,"o":17083,"h":17133.5,"l":17039,"c":17113.5,"v":674.892}
{"ts":1668210840000,"o":17113.5,"h":17116,"l":17073,"c":17073,"v":285.053}
{"ts":1668210900000,"o":17073,"h":17078.5,"l":17044,"c":17047,"v":267.277}
{"ts":1668210960000,"o":17047,"h":17052,"l":17018.5,"c":17036.5,"v":114.038}
{"ts":1668211020000,"o":17036.5,"h":17059,"l":17009.5,"c":17053.5,"v":258.945}
{"ts":1668211080000,"o":17053.5,"h":17059,"l":17018,"c":17058.5,"v":204.121}
{"ts":1668211140000,"o":17058.5,"h":17058.5,"l":17035,"c":17052,"v":294.873}
{"ts":1668211200000,"o":17052,"h":17078.5,"l":17041,"c":17041.5,"v":166.349}
{"ts":1668211260000,"o":17041.5,"h":17063,"l":17032.5,"c":17063,"v":145.297}
{"ts":1668211320000,"o":17063,"h":17103.5,"l":17062.5,"c":17092.5,"v":182.204}
{"ts":1668211380000,"o":17092.5,"h":17097,"l":17054.5,"c":17055.5,"v":90.63}
{"ts":1668211440000,"o":17055.5,"h":17066.5,"l":17045,"c":17054.5,"v":60.024}
{"ts":1668211500000,"o":17054.5,"h":17054.5,"l":17027.5,"c":17035,"v":82.138}
{"ts":1668211560000,"o":17035,"h":17035,"l":17001,"c":17019,"v":133.723}
{"ts":1668211620000,"o":17019,"h":17028.5,"l":17010,"c":17025,"v":54.975}
{"ts":1668211680000,"o":17025,"h":17030.5,"l":17012.5,"c":17020,"v":52.197}
{"ts":1668211740000,"o":17020,"h":17020,"l":17002,"c":17018,"v":73.989}
{"ts":1668211800000,"o":17018,"h":17018.5,"l":17003,"c":17003,"v":40.812}
{"ts":1668211860000,"o":17003,"h":17006.5,"l":16998,"c":17001.5,"v":112.712}
{"ts":1668211920000,"o":17001.5,"h":17013.5,"l":16999,"c":17006.5,"v":104.516}
{"ts":1668211980000,"o":17006.5,"h":17015,"l":17005,"c":17005,"v":23.938}
{"ts":1668212040000,"o":17005,"h":17005.5,"l":16990.5,"c":16991,"v":69.799}
{"ts":1668212100000,"o":16991,"h":16994,"l":16950,"c":16956,"v":202.135}
{"ts":1668212160000,"o":16956,"h":16974.5,"l":16948.5,"c":16955.5,"v":94.13}
{"ts":1668212220000,"o":16955.5,"h":16969,"l":16948.5,"c":16957,"v":59.411}
{"ts":1668212280000,"o":16957,"h":16958.5,"l":16954,"c":16957.5,"v":45.316}
{"ts":1668212340000,"o":16957.5,"h":16964,"l":16956.5,"c":16959,"v":73.652}
{"ts":1668212400000,"o":16959,"h":16971,"l":16955.5,"c":16955.5,"v":73.06}
{"ts":1668212460000,"o":16955.5,"h":16955.5,"l":16944.5,"c":16944.5,"v":42.962}
{"ts":1668212520000,"o":16944.5,"h":16950,"l":16925,"c":16931.5,"v":191.263}
{"ts":1668212580000,"o":16931.5,"h":16939,"l":16925,"c":16938.5,"v":87.311}
{"ts":1668212640000,"o":16938.5,"h":16939,"l":16923,"c":16923,"v":73.118}
{"ts":1668212700000,"o":16923,"h":16932.5,"l":16915,"c":16923,"v":85.269}
{"ts":1668212760000,"o":16923,"h":16943,"l":16923,"c":16931.5,"v":45.48}
{"ts":1668212820000,"o":16931.5,"h":16931.5,"l":16920,"c":16927,"v":19.581}
{"ts":1668212880000,"o":16927,"h":16938,"l":16914.5,"c":16914.5,"v":29.337}
{"ts":1668212940000,"o":16914.5,"h":16923,"l":16905.5,"c":16920.5,"v":58.234}
{"ts":1668213000000,"o":16920.5,"h":16942,"l":16920.5,"c":16942,"v":52.636}
{"ts":1668213060000,"o":16942,"h":16942,"l":16930,"c":16930.5,"v":63.121}
{"ts":1668213120000,"o":16930.5,"h":16930.5,"l":16908.5,"c":16915.5,"v":76.446}
{"ts":1668213180000,"o":16915.5,"h":16915.5,"l":16910.5,"c":16913.5,"v":33.399}
{"ts":1668213240000,"o":16913.5,"h":16923.5,"l":16912.5,"c":16919.5,"v":34.812}
{"ts":1668213300000,"o":16919.5,"h":16949.5,"l":16919.5,"c":16940.5,"v":124.764}
{"ts":1668213360000,"o":16940.5,"h":16953.5,"l":16939.5,"c":16953,"v":59.352}
{"ts":1668213420000,"o":16953,"h":16963.5,"l":16945.5,"c":16945.5,"v":82.023}
{"ts":1668213480000,"o":16945.5,"h":16952.5,"l":16933,"c":16933,"v":97.445}
{"ts":1668213540000,"o":16933,"h":16946,"l":16928.5,"c":16943,"v":28.635}
{"ts":1668213600000,"o":16943,"h":16943,"l":16930,"c":16930,"v":25.549}
{"ts":1668213660000,"o":16930,"h":16939,"l":16874.5,"c":16896.5,"v":345.173}
{"ts":1668213720000,"o":16896.5,"h":16902,"l":16873,"c":16879,"v":190.918}
{"ts":1668213780000,"o":16879,"h":16884,"l":16875,"c":16876.5,"v":60.627}
{"ts":1668213840000,"o":16876.5,"h":16884,"l":16876.5,"c":16877,"v":78.757}
{"ts":1668213900000,"o":16877,"h":16880,"l":16842,"c":16871.5,"v":379.06}
{"ts":1668213960000,"o":16871.5,"h":16894.5,"l":16871.5,"c":16893,"v":84.569}
{"ts":1668214020000,"o":16893,"h":16915.5,"l":16893,"c":16907.5,"v":92.722}
{"ts":1668214080000,"o":16907.5,"h":16915.5,"l":16889,"c":16890.5,"v":51.231}
{"ts":1668214140000,"o":16890.5,"h":16927,"l":16890,"c":16926.5,"v":107.382}
{"ts":1668214200000,"o":16926.5,"h":16928,"l":16906,"c":16913.5,"v":109.551}
{"ts":1668214260000,"o":16913.5,"h":16929,"l":16894,"c":16909,"v":432.372}
{"ts":1668214320000,"o":16909,"h":16909,"l":16893,"c":16893.5,"v":68.15}
{"ts":1668214380000,"o":16893.5,"h":16894,"l":16888,"c":16894,"v":28.614}
{"ts":1668214440000,"o":16894,"h":16895.5,"l":16873,"c":16876,"v":34.768}
{"ts":1668214500000,"o":16876,"h":16888.5,"l":16861,"c":16865.5,"v":66.88}
{"ts":1668214560000,"o":16865.5,"h":16865.5,"l":16850,"c":16855,"v":133.747}
{"ts":1668214620000,"o":16855,"h":16869,"l":16854.5,"c":16866.5,"v":43.483}
{"ts":1668214680000,"o":16866.5,"h":16878.5,"l":16866.5,"c":16873,"v":45.865}
{"ts":1668214740000,"o":16873,"h":16890,"l":16872.5,"c":16890,"v":29.855}
{"ts":1668214800000,"o":16890,"h":16890,"l":16875,"c":16881,"v":23.423}
{"ts":1668214860000,"o":16881,"h":16881,"l":16872,"c":16872.5,"v":21.931}
{"ts":1668214920000,"o":16872.5,"h":16882.5,"l":16872.5,"c":16880,"v":41.628}
{"ts":1668214980000,"o":16880,"h":16883.5,"l":16877,"c":16877,"v":13.306}
{"ts":1668215040000,"o":16877,"h":16878,"l":16877,"c":16878,"v":5.627}
{"ts":1668215100000,"o":16878,"h":16878,"l":16854,"c":16857,"v":98.325}
{"ts":1668215160000,"o":16857,"h":16868,"l":16857,"c":16860,"v":54.838}
{"ts":1668215220000,"o":16860,"h":16867,"l":16856,"c":16862,"v":34.524}
{"ts":1668215280000,"o":16862,"h":16864,"l":16855,"c":16855,"v":22.982}
{"ts":1668215340000,"o":16855,"h":16855.5,"l":16832,"c":16842.5,"v":123.882}
{"ts":1668215400000,"o":16842.5,"h":16861,"l":16842,"c":16861,"v":52.871}
{"ts":1668215460000,"o":16861,"h":16862.5,"l":16852,"c":16854.5,"v":21.046}
{"ts":1668215520000,"o":16854.5,"h":16854.5,"l":16841,"c":16844.5,"v":150.871}
{"ts":1668215580000,"o":16844.5,"h":16845,"l":16834,"c":16834.5,"v":49.168}
{"ts":1668215640000,"o":16834.5,"h":16846.5,"l":16834,"c":16846.5,"v":63.188}
{"ts":1668215700000,"o":16846.5,"h":16867,"l":16846.5,"c":16867,"v":63.141}
{"ts":1668215760000,"o":16867,"h":16875,"l":16866.5,"c":16875,"v":48.593}
{"ts":1668215820000,"o":16875,"h":16879.5,"l":16874.5,"c":16879.5,"v":19.493}
{"ts":1668215880000,"o":16879.5,"h":16884,"l":16879.5,"c":16881,"v":29.436}
{"ts":1668215940000,"o":16881,"h":16881.5,"l":16868,"c":16875.5,"v":44.36}
{"ts":1668216000000,"o":16875.5,"h":16884,"l":16875.5,"c":16876.5,"v":31.495}
{"ts":1668216060000,"o":16876.5,"h":16883.5,"l":16876.5,"c":16880.5,"v":31.718}
{"ts":1668216120000,"o":16880.5,"h":16885,"l":16875.5,"c":16875.5,"v":21.673}
{"ts":1668216180000,"o":16875.5,"h":16881.5,"l":16868,"c":16879,"v":52.673}
{"ts":1668216240000,"o":16879,"h":16890,"l":16875.5,"c":16890,"v":78.195}
{"ts":1668216300000,"o":16890,"h":16890,"l":16884,"c":16884.5,"v":20.114}
{"ts":1668216360000,"o":16884.5,"h":16894.5,"l":16884,"c":16894,"v":26.969}
{"ts":1668216420000,"o":16894,"h":16894,"l":16885,"c":16885,"v":16.126}
{"ts":1668216480000,"o":16885,"h":16885,"l":16880.5,"c":16880.5,"v":13.611}
{"ts":1668216540000,"o":16880.5,"h":16881,"l":16870,"c":16870.5,"v":26.118}
{"ts":1668216600000,"o":16870.5,"h":16871,"l":16867.5,"c":16868,"v":24.511}
{"ts":1668216660000,"o":16868,"h":16868,"l":16863,"c":16863,"v":20.862}
{"ts":1668216720000,"o":16863,"h":16868,"l":16854,"c":16854,"v":54.495}
{"ts":1668216780000,"o":16854,"h":16857,"l":16848,"c":16854,"v":79.163}
{"ts":1668216840000,"o":16854,"h":16854.5,"l":16838,"c":16838,"v":45.539}
{"ts":1668216900000,"o":16838,"h":16838.5,"l":16805,"c":16819.5,"v":213.871}
{"ts":1668216960000,"o":16819.5,"h":16833.5,"l":16819.5,"c":16825.5,"v":93.484}
{"ts":1668217020000,"o":16825.5,"h":16825.5,"l":16805,"c":16820,"v":79.58}
{"ts":1668217080000,"o":16820,"h":16825,"l":16814,"c":16816,"v":36.512}
{"ts":1668217140000,"o":16816,"h":16831,"l":16782,"c":16830,"v":387.179}
{"ts":1668217200000,"o":16830,"h":16849.5,"l":16829.5,"c":16847.5,"v":93.092}
{"ts":1668217260000,"o":16847.5,"h":16860.5,"l":16843.5,"c":16848,"v":56.561}
{"ts":1668217320000,"o":16848,"h":16861,"l":16848,"c":16861,"v":37.024}
{"ts":1668217380000,"o":16861,"h":16879,"l":16857.5,"c":16878.5,"v":70.067}
{"ts":1668217440000,"o":16878.5,"h":16884.5,"l":16868,"c":16878,"v":80.683}
{"ts":1668217500000,"o":16878,"h":16878,"l":16868,"c":16868.5,"v":24.982}
{"ts":1668217560000,"o":16868.5,"h":16880,"l":16868,"c":16879.5,"v":33.592}
{"ts":1668217620000,"o":16879.5,"h":16909,"l":16879,"c":16901,"v":206.241}
{"ts":1668217680000,"o":16901,"h":16913,"l":16900.5,"c":16903.5,"v":86.738}
{"ts":1668217740000,"o":16903.5,"h":16917.5,"l":16895,"c":16913.5,"v":114.682}
{"ts":1668217800000,"o":16913.5,"h":16916,"l":16902,"c":16902.5,"v":55.357}
{"ts":1668217860000,"o":16902.5,"h":16902.5,"l":16881.5,"c":16884,"v":76.858}
{"ts":1668217920000,"o":16884,"h":16900.5,"l":16884,"c":16893.5,"v":22.458}
{"ts":1668217980000,"o":16893.5,"h":16900,"l":16888.5,"c":16891,"v":17.252}
{"ts":1668218040000,"o":16891,"h":16897,"l":16890.5,"c":16894,"v":5.402}
{"ts":1668218100000,"o":16894,"h":16902,"l":16894,"c":16897,"v":35.284}
{"ts":1668218160000,"o":16897,"h":16897,"l":16886.5,"c":16887,"v":25.951}
{"ts":1668218220000,"o":16887,"h":16887,"l":16885.5,"c":16885.5,"v":9.533}
{"ts":1668218280000,"o":16885.5,"h":16892,"l":16885.5,"c":16888.5,"v":34.867}
{"ts":1668218340000,"o":16888.5,"h":16888.5,"l":16882,"c":16882,"v":15.356}
{"ts":1668218400000,"o":16882,"h":16882.5,"l":16863.5,"c":16863.5,"v":67.132}
{"ts":1668218460000,"o":16863.5,"h":16864,"l":16850.5,"c":16850.5,"v":27.08}
{"ts":1668218520000,"o":16850.5,"h":16859,"l":16850.5,"c":16858.5,"v":83.058}
{"ts":1668218580000,"o":16858.5,"h":16869.5,"l":16858.5,"c":16869.5,"v":17.282}
{"ts":1668218640000,"o":16869.5,"h":16870,"l":16869,"c":16870,"v":14.253}
{"ts":1668218700000,"o":16870,"h":16877.5,"l":16869.5,"c":16877,"v":55.242}
{"ts":1668218760000,"o":16877,"h":16877.5,"l":16877,"c":16877.5,"v":7.006}
{"ts":1668218820000,"o":16877.5,"h":16888.5,"l":16877,"c":16888.5,"v":18.027}
{"ts":1668218880000,"o":16888.5,"h":16905.5,"l":16888,"c":16901,"v":82.569}
{"ts":1668218940000,"o":16901,"h":16904,"l":16888,"c":16897,"v":31.121}
{"ts":1668219000000,"o":16897,"h":16897,"l":16896.5,"c":16897,"v":13.524}
{"ts":1668219060000,"o":16897,"h":16900,"l":16893.5,"c":16900,"v":30.093}
{"ts":1668219120000,"o":16900,"h":16903,"l":16899.5,"c":16900,"v":28.003}
{"ts":1668219180000,"o":16900,"h":16900.5,"l":16898,"c":16898.5,"v":18.765}
{"ts":1668219240000,"o":16898.5,"h":16898.5,"l":16897,"c":16897.5,"v":16.534}
{"ts":1668219300000,"o":16897.5,"h":16897.5,"l":16884,"c":16890,"v":31.197}
{"ts":1668219360000,"o":16890,"h":16909,"l":16889.5,"c":16909,"v":27.983}
{"ts":1668219420000,"o":16909,"h":16927,"l":16908.5,"c":16920.5,"v":113.666}
{"ts":1668219480000,"o":16920.5,"h":16923.5,"l":16908.5,"c":16923.5,"v":44.473}
{"ts":1668219540000,"o":16923.5,"h":16940,"l":16923,"c":16933,"v":190.154}
{"ts":1668219600000,"o":16933,"h":16953,"l":16932.5,"c":16951,"v":87.03}
{"ts":1668219660000,"o":16951,"h":16960,"l":16944,"c":16960,"v":112.475}
{"ts":1668219720000,"o":16960,"h":16960,"l":16944.5,"c":16951,"v":127.915}
{"ts":1668219780000,"o":16951,"h":16960,"l":16947,"c":16953.5,"v":231.955}
{"ts":1668219840000,"o":16953.5,"h":16953.5,"l":16933.5,"c":16933.5,"v":73.395}
{"ts":1668219900000,"o":16933.5,"h":16947.5,"l":16933.5,"c":16947,"v":38.128}
{"ts":1668219960000,"o":16947,"h":16970.5,"l":16947,"c":16964,"v":144.69}
{"ts":1668220020000,"o":16964,"h":16991,"l":16964,"c":16964.5,"v":201.382}
{"ts":1668220080000,"o":16964.5,"h":16968,"l":16960,"c":16964,"v":57.667}
{"ts":1668220140000,"o":16964,"h":16968,"l":16958,"c":16968,"v":28.299}
{"ts":1668220200000,"o":16968,"h":16968,"l":16955,"c":16960.5,"v":77.53}
{"ts":1668220260000,"o":16960.5,"h":16976.5,"l":16960,"c":16960,"v":70.997}
{"ts":1668220320000,"o":16960,"h":16960,"l":16940,"c":16940.5,"v":122.327}
{"ts":1668220380000,"o":16940.5,"h":16953,"l":16923.5,"c":16924.5,"v":188.16}
{"ts":1668220440000,"o":16924.5,"h":16936.5,"l":16924,"c":16936,"v":29.18}
{"ts":1668220500000,"o":16936,"h":16950,"l":16936,"c":16941.5,"v":69.003}
{"ts":1668220560000,"o":16941.5,"h":16948,"l":16938.5,"c":16947,"v":46.922}
{"ts":1668220620000,"o":16947,"h":16947.5,"l":16942.5,"c":16944,"v":33.687}
{"ts":1668220680000,"o":16944,"h":16947,"l":16939,"c":16940.5,"v":24.68}
{"ts":1668220740000,"o":16940.5,"h":16940.5,"l":16930,"c":16930,"v":23.413}
{"ts":1668220800000,"o":16930,"h":16937.5,"l":16930,"c":16937,"v":18.08}
{"ts":1668220860000,"o":16937,"h":16937.5,"l":16930.5,"c":16935,"v":34.103}
{"ts":1668220920000,"o":16935,"h":16935.5,"l":16930,"c":16930.5,"v":21.169}
{"ts":1668220980000,"o":16930.5,"h":16933.5,"l":16928,"c":16928,"v":29.056}
{"ts":1668221040000,"o":16928,"h":16928.5,"l":16923,"c":16923.5,"v":81.72}
{"ts":1668221100000,"o":16923.5,"h":16948,"l":16923,"c":16947.5,"v":80.503}
{"ts":1668221160000,"o":16947.5,"h":16948,"l":16928,"c":16932,"v":39.181}
{"ts":1668221220000,"o":16932,"h":16937.5,"l":16931.5,"c":16933,"v":14.634}
{"ts":1668221280000,"o":16933,"h":16936,"l":16933,"c":16933,"v":10.152}
{"ts":1668221340000,"o":16933,"h":16938,"l":16932,"c":16938,"v":13.829}
{"ts":1668221400000,"o":16938,"h":16942,"l":16936.5,"c":16937,"v":8.959}
{"ts":1668221460000,"o":16937,"h":16937,"l":16936,"c":16936.5,"v":50.685}
{"ts":1668221520000,"o":16936.5,"h":16936.5,"l":16930,"c":16935,"v":19.08}
{"ts":1668221580000,"o":16935,"h":16935,"l":16930,"c":16930.5,"v":6.543}
{"ts":1668221640000,"o":16930.5,"h":16930.5,"l":16910,"c":16913,"v":30.667}
{"ts":1668221700000,"o":16913,"h":16919,"l":16888.5,"c":16895,"v":101.073}
{"ts":1668221760000,"o":16895,"h":16895,"l":16888,"c":16888.5,"v":26.228}
{"ts":1668221820000,"o":16888.5,"h":16893.5,"l":16888,"c":16893,"v":27.076}
{"ts":1668221880000,"o":16893,"h":16897,"l":16874.5,"c":16874.5,"v":39.558}
{"ts":1668221940000,"o":16874.5,"h":16890,"l":16874.5,"c":16882,"v":41.774}
{"ts":1668222000000,"o":16882,"h":16886,"l":16881.5,"c":16886,"v":13.529}
{"ts":1668222060000,"o":16886,"h":16901,"l":16885.5,"c":16895,"v":48.589}
{"ts":1668222120000,"o":16895,"h":16898,"l":16882.5,"c":16885,"v":21.852}
{"ts":1668222180000,"o":16885,"h":16890,"l":16881.5,"c":16887.5,"v":25.121}
{"ts":1668222240000,"o":16887.5,"h":16898.5,"l":16887,"c":16898,"v":15.566}
{"ts":1668222300000,"o":16898,"h":16898.5,"l":16869,"c":16869.5,"v":69.178}
{"ts":1668222360000,"o":16869.5,"h":16884.5,"l":16862.5,"c":16863,"v":163.618}
{"ts":1668222420000,"o":16863,"h":16863,"l":16851,"c":16857.5,"v":110.319}
{"ts":1668222480000,"o":16857.5,"h":16862,"l":16850.5,"c":16854,"v":85.334}
{"ts":1668222540000,"o":16854,"h":16854.5,"l":16849.5,"c":16850.5,"v":69.986}
{"ts":1668222600000,"o":16850.5,"h":16850.5,"l":16838,"c":16838.5,"v":41.629}
{"ts":1668222660000,"o":16838.5,"h":16844.5,"l":16827,"c":16844,"v":76.708}
{"ts":1668222720000,"o":16844,"h":16872,"l":16844,"c":16853.5,"v":66.306}
{"ts":1668222780000,"o":16853.5,"h":16853.5,"l":16841.5,"c":16848,"v":92.36}
{"ts":1668222840000,"o":16848,"h":16857,"l":16847.5,"c":16856,"v":17.865}
{"ts":1668222900000,"o":16856,"h":16859.5,"l":16848.5,"c":16850,"v":74.903}
{"ts":1668222960000,"o":16850,"h":16855,"l":16849.5,"c":16854.5,"v":22.059}
{"ts":1668223020000,"o":16854.5,"h":16863.5,"l":16854.5,"c":16860.5,"v":22.982}
{"ts":1668223080000,"o":16860.5,"h":16864.5,"l":16857,"c":16857,"v":10.99}
{"ts":1668223140000,"o":16857,"h":16864.5,"l":16856.5,"c":16857.5,"v":42.811}
{"ts":1668223200000,"o":16857.5,"h":16857.5,"l":16848,"c":16848.5,"v":28.891}
{"ts":1668223260000,"o":16848.5,"h":16853,"l":16848,"c":16848,"v":28.467}
{"ts":1668223320000,"o":16848,"h":16848.5,"l":16842.5,"c":16842.5,"v":31.223}
{"ts":1668223380000,"o":16842.5,"h":16843,"l":16785,"c":16793,"v":301.285}
{"ts":1668223440000,"o":16793,"h":16798,"l":16759.5,"c":16788.5,"v":414.267}
{"ts":1668223500000,"o":16788.5,"h":16818,"l":16788.5,"c":16818,"v":120.047}
{"ts":1668223560000,"o":16818,"h":16841.5,"l":16817.5,"c":16839,"v":82.59}
{"ts":1668223620000,"o":16839,"h":16841.5,"l":16835,"c":16835,"v":31.413}
{"ts":1668223680000,"o":16835,"h":16866.5,"l":16835,"c":16862.5,"v":100.055}
{"ts":1668223740000,"o":16862.5,"h":16882,"l":16859.5,"c":16860,"v":155.061}
{"ts":1668223800000,"o":16860,"h":16866.5,"l":16846.5,"c":16847,"v":108.039}
{"ts":1668223860000,"o":16847,"h":16847,"l":16824,"c":16824,"v":98.62}
{"ts":1668223920000,"o":16824,"h":16837.5,"l":16824,"c":16834.5,"v":35.9}
{"ts":1668223980000,"o":16834.5,"h":16859,"l":16834,"c":16859,"v":49.782}
{"ts":1668224040000,"o":16859,"h":16865.5,"l":16854.5,"c":16863.5,"v":59.985}
{"ts":1668224100000,"o":16863.5,"h":16870,"l":16854.5,"c":16860,"v":43.517}
{"ts":1668224160000,"o":16860,"h":16860,"l":16854.5,"c":16856,"v":54.969}
{"ts":1668224220000,"o":16856,"h":16864,"l":16855.5,"c":16864,"v":20.571}
{"ts":1668224280000,"o":16864,"h":16913.5,"l":16864,"c":16899.5,"v":178.062}
{"ts":1668224340000,"o":16899.5,"h":16900,"l":16885.5,"c":16891,"v":37.914}
{"ts":1668224400000,"o":16891,"h":16891,"l":16873,"c":16873,"v":46.685}
{"ts":1668224460000,"o":16873,"h":16883.5,"l":16870.5,"c":16883,"v":31.755}
{"ts":1668224520000,"o":16883,"h":16883,"l":16868,"c":16878,"v":147.298}
{"ts":1668224580000,"o":16878,"h":16878,"l":16851.5,"c":16860.5,"v":147.104}
{"ts":1668224640000,"o":16860.5,"h":16863.5,"l":16857,"c":16861,"v":62.585}
{"ts":1668224700000,"o":16861,"h":16876.5,"l":16861,"c":16871.5,"v":60.774}
{"ts":1668224760000,"o":16871.5,"h":16872,"l":16857.5,"c":16857.5,"v":214.272}
{"ts":1668224820000,"o":16857.5,"h":16859,"l":16854.5,"c":16859,"v":101.94}
{"ts":1668224880000,"o":16859,"h":16859,"l":16841.5,"c":16841.5,"v":53.786}
{"ts":1668224940000,"o":16841.5,"h":16850.5,"l":16834,"c":16845,"v":65.416}
{"ts":1668225000000,"o":16845,"h":16859.5,"l":16842,"c":16859.5,"v":67.281}
{"ts":1668225060000,"o":16859.5,"h":16882,"l":16855,"c":16882,"v":62.358}
{"ts":1668225120000,"o":16882,"h":16887,"l":16874.5,"c":16886.5,"v":215.265}
{"ts":1668225180000,"o":16886.5,"h":16898,"l":16881.5,"c":16881.5,"v":166.674}
{"ts":1668225240000,"o":16881.5,"h":16899.5,"l":16878,"c":16886.5,"v":36.991}
{"ts":1668225300000,"o":16886.5,"h":16899.5,"l":16874.5,"c":16879,"v":242.418}
{"ts":1668225360000,"o":16879,"h":16894.5,"l":16876,"c":16890,"v":57.19}
{"ts":1668225420000,"o":16890,"h":16913,"l":16890,"c":16900.5,"v":124.191}
{"ts":1668225480000,"o":16900.5,"h":16900.5,"l":16890.5,"c":16892.5,"v":117.256}
{"ts":1668225540000,"o":16892.5,"h":16894.5,"l":16891,"c":16891.5,"v":27.681}
{"ts":1668225600000,"o":16891.5,"h":16901.5,"l":16891.5,"c":16901.5,"v":31.456}
{"ts":1668225660000,"o":16901.5,"h":16910,"l":16901.5,"c":16909.5,"v":34.598}
{"ts":1668225720000,"o":16909.5,"h":16913.5,"l":16907.5,"c":16913.5,"v":44.17}
{"ts":1668225780000,"o":16913.5,"h":16920,"l":16911.5,"c":16912.5,"v":64.383}
{"ts":1668225840000,"o":16912.5,"h":16913,"l":16897.5,"c":16899,"v":163.649}
{"ts":1668225900000,"o":16899,"h":16899,"l":16892.5,"c":16893,"v":21.875}
{"ts":1668225960000,"o":16893,"h":16936,"l":16892.5,"c":16926,"v":670.571}
{"ts":1668226020000,"o":16926,"h":16931,"l":16916.5,"c":16916.5,"v":103.806}
{"ts":1668226080000,"o":16916.5,"h":16917,"l":16900,"c":16900.5,"v":53.969}
{"ts":1668226140000,"o":16900.5,"h":16903.5,"l":16892,"c":16896,"v":47.504}
{"ts":1668226200000,"o":16896,"h":16896,"l":16881,"c":16891,"v":51.575}
{"ts":1668226260000,"o":16891,"h":16904,"l":16890,"c":16901,"v":45.197}
{"ts":1668226320000,"o":16901,"h":16919,"l":16901,"c":16919,"v":30.793}
{"ts":1668226380000,"o":16919,"h":16919,"l":16891,"c":16891,"v":39.367}
{"ts":1668226440000,"o":16891,"h":16897.5,"l":16875.5,"c":16875.5,"v":39.325}
{"ts":1668226500000,"o":16875.5,"h":16876,"l":16850.5,"c":16851,"v":106.451}
{"ts":1668226560000,"o":16851,"h":16862.5,"l":16837,"c":16837,"v":119.617}
{"ts":1668226620000,"o":16837,"h":16859,"l":16819,"c":16819.5,"v":99.28}
{"ts":1668226680000,"o":16819.5,"h":16848.5,"l":16819,"c":16842.5,"v":75.556}
{"ts":1668226740000,"o":16842.5,"h":16843,"l":16811,"c":16823.5,"v":122.877}
{"ts":1668226800000,"o":16823.5,"h":16829.5,"l":16819,"c":16819,"v":30.145}
{"ts":1668226860000,"o":16819,"h":16819,"l":16781,"c":16791,"v":356.009}
{"ts":1668226920000,"o":16791,"h":16816,"l":16789,"c":16795,"v":103.885}
{"ts":1668226980000,"o":16795,"h":16815,"l":16795,"c":16811,"v":134.499}
{"ts":1668227040000,"o":16811,"h":16816.5,"l":16809.5,"c":16815.5,"v":34.485}
{"ts":1668227100000,"o":16815.5,"h":16860,"l":16811,"c":16860,"v":107.456}
{"ts":1668227160000,"o":16860,"h":16866,"l":16843,"c":16859.5,"v":90.172}
{"ts":1668227220000,"o":16859.5,"h":16859.5,"l":16840,"c":16849.5,"v":34.132}
{"ts":1668227280000,"o":16849.5,"h":16850,"l":16819.5,"c":16823.5,"v":121.31}
{"ts":1668227340000,"o":16823.5,"h":16824,"l":16780,"c":16781.5,"v":127.012}
{"ts":1668227400000,"o":16781.5,"h":16811.5,"l":16771.5,"c":16803,"v":156.656}
{"ts":1668227460000,"o":16803,"h":16815,"l":16790,"c":16790.5,"v":68.035}
{"ts":1668227520000,"o":16790.5,"h":16799,"l":16739.5,"c":16775,"v":195.98}
{"ts":1668227580000,"o":16775,"h":16784,"l":16768.5,"c":16781.5,"v":109.21}
{"ts":1668227640000,"o":16781.5,"h":16781.5,"l":16775,"c":16775,"v":26.657}
{"ts":1668227700000,"o":16775,"h":16831,"l":16775,"c":16826.5,"v":139.857}
{"ts":1668227760000,"o":16826.5,"h":16826.5,"l":16801,"c":16813,"v":84.418}
{"ts":1668227820000,"o":16813,"h":16822.5,"l":16812.5,"c":16822,"v":34.793}
{"ts":1668227880000,"o":16822,"h":16822.5,"l":16810.5,"c":16815,"v":24.072}
{"ts":1668227940000,"o":16815,"h":16818.5,"l":16804.5,"c":16818,"v":41.811}
{"ts":1668228000000,"o":16818,"h":16824,"l":16809.5,"c":16814,"v":44.288}
{"ts":1668228060000,"o":16814,"h":16814,"l":16795,"c":16807.5,"v":63.05}
{"ts":1668228120000,"o":16807.5,"h":16809,"l":16790.5,"c":16797,"v":69.391}
{"ts":1668228180000,"o":16797,"h":16801,"l":16790,"c":16797.5,"v":38.473}
{"ts":1668228240000,"o":16797.5,"h":16812,"l":16792,"c":16811.5,"v":28.459}
{"ts":1668228300000,"o":16811.5,"h":16822,"l":16799,"c":16809.5,"v":41.693}
{"ts":1668228360000,"o":16809.5,"h":16809.5,"l":16800,"c":16800.5,"v":25.939}
{"ts":1668228420000,"o":16800.5,"h":16800.5,"l":16796.5,"c":16796.5,"v":17.534}
{"ts":1668228480000,"o":16796.5,"h":16796.5,"l":16790,"c":16790,"v":36.577}
{"ts":1668228540000,"o":16790,"h":16790.5,"l":16784.5,"c":16785,"v":54.489}
{"ts":1668228600000,"o":16785,"h":16798.5,"l":16776,"c":16776,"v":56.166}
{"ts":1668228660000,"o":16776,"h":16786,"l":16759,"c":16769,"v":162.37}
{"ts":1668228720000,"o":16769,"h":16789,"l":16769,"c":16781,"v":63.546}
{"ts":1668228780000,"o":16781,"h":16802.5,"l":16780,"c":16798,"v":120.136}
{"ts":1668228840000,"o":16798,"h":16813.5,"l":16797.5,"c":16805.5,"v":32.684}
{"ts":1668228900000,"o":16805.5,"h":16812,"l":16799,"c":16803,"v":29.812}
{"ts":1668228960000,"o":16803,"h":16803,"l":16789.5,"c":16789.5,"v":47.572}
{"ts":1668229020000,"o":16789.5,"h":16794.5,"l":16781,"c":16782,"v":106.802}
{"ts":1668229080000,"o":16782,"h":16789,"l":16763.5,"c":16763.5,"v":57.7}
{"ts":1668229140000,"o":16763.5,"h":16764,"l":16725,"c":16754,"v":407.326}
{"ts":1668229200000,"o":16754,"h":16761.5,"l":16714,"c":16714.5,"v":388.867}
{"ts":1668229260000,"o":16714.5,"h":16739.5,"l":16700,"c":16712.5,"v":329.371}
{"ts":1668229320000,"o":16712.5,"h":16725,"l":16675,"c":16690.5,"v":395.411}
{"ts":1668229380000,"o":16690.5,"h":16729.5,"l":16690,"c":16715.5,"v":164.584}
{"ts":1668229440000,"o":16715.5,"h":16744,"l":16715,"c":16744,"v":115.93}
{"ts":1668229500000,"o":16744,"h":16757,"l":16727.5,"c":16748,"v":102.474}
{"ts":1668229560000,"o":16748,"h":16754,"l":16745,"c":16752,"v":52.923}
{"ts":1668229620000,"o":16752,"h":16776,"l":16745,"c":16745,"v":110.414}
{"ts":1668229680000,"o":16745,"h":16746,"l":16732.5,"c":16740,"v":36.694}
{"ts":1668229740000,"o":16740,"h":16740,"l":16710,"c":16721,"v":66.348}
{"ts":1668229800000,"o":16721,"h":16726,"l":16711,"c":16717.5,"v":40.843}
{"ts":1668229860000,"o":16717.5,"h":16718,"l":16683,"c":16713.5,"v":110.536}
{"ts":1668229920000,"o":16713.5,"h":16714,"l":16697.5,"c":16704.5,"v":48.365}
{"ts":1668229980000,"o":16704.5,"h":16725,"l":16704.5,"c":16715,"v":37}
{"ts":1668230040000,"o":16715,"h":16715.5,"l":16672.5,"c":16690,"v":184.755}
{"ts":1668230100000,"o":16690,"h":16709,"l":16654,"c":16661,"v":276.259}
{"ts":1668230160000,"o":16661,"h":16692.5,"l":16648.5,"c":16681.5,"v":331.488}
{"ts":1668230220000,"o":16681.5,"h":16708,"l":16670.5,"c":16694.5,"v":142.82}
{"ts":1668230280000,"o":16694.5,"h":16756.5,"l":16694.5,"c":16748,"v":158.612}
{"ts":1668230340000,"o":16748,"h":16760,"l":16728,"c":16732.5,"v":99.758}
{"ts":1668230400000,"o":16732.5,"h":16733,"l":16716,"c":16727,"v":56.11}
{"ts":1668230460000,"o":16727,"h":16740.5,"l":16725.5,"c":16736.5,"v":59.003}
{"ts":1668230520000,"o":16736.5,"h":16756,"l":16731,"c":16754,"v":97.195}
{"ts":1668230580000,"o":16754,"h":16754,"l":16742.5,"c":16743,"v":73.506}
{"ts":1668230640000,"o":16743,"h":16760,"l":16731,"c":16731.5,"v":464.514}
{"ts":1668230700000,"o":16731.5,"h":16750,"l":16729,"c":16729,"v":64.03}
{"ts":1668230760000,"o":16729,"h":16729.5,"l":16713,"c":16723.5,"v":58.898}
{"ts":1668230820000,"o":16723.5,"h":16723.5,"l":16700,"c":16700.5,"v":56.266}
{"ts":1668230880000,"o":16700.5,"h":16700.5,"l":16669.5,"c":16685.5,"v":128.709}
{"ts":1668230940000,"o":16685.5,"h":16686,"l":16671,"c":16681,"v":141.18}
{"ts":1668231000000,"o":16681,"h":16713,"l":16675.5,"c":16712,"v":92.283}
{"ts":1668231060000,"o":16712,"h":16724.5,"l":16695.5,"c":16701,"v":181.151}
{"ts":1668231120000,"o":16701,"h":16708.5,"l":16696,"c":16696.5,"v":28.321}
{"ts":1668231180000,"o":16696.5,"h":16706,"l":16688,"c":16694,"v":32.025}
{"ts":1668231240000,"o":16694,"h":16706,"l":16689.5,"c":16689.5,"v":26.013}
{"ts":1668231300000,"o":16689.5,"h":16714,"l":16689.5,"c":16714,"v":50.766}
{"ts":1668231360000,"o":16714,"h":16715.5,"l":16700.5,"c":16700.5,"v":37.969}
{"ts":1668231420000,"o":16700.5,"h":16725.5,"l":16700.5,"c":16725.5,"v":44.964}
{"ts":1668231480000,"o":16725.5,"h":16739,"l":16714,"c":16714.5,"v":102.148}
{"ts":1668231540000,"o":16714.5,"h":16716.5,"l":16707,"c":16716,"v":13.467}
{"ts":1668231600000,"o":16716,"h":16721,"l":16713.5,"c":16717,"v":47.2}
{"ts":1668231660000,"o":16717,"h":16739,"l":16717,"c":16729,"v":31.222}
{"ts":1668231720000,"o":16729,"h":16736,"l":16680,"c":16683.5,"v":159.552}
{"ts":1668231780000,"o":16683.5,"h":16732,"l":16676,"c":16709,"v":164.854}
{"ts":1668231840000,"o":16709,"h":16715,"l":16704,"c":16713,"v":56.183}
{"ts":1668231900000,"o":16713,"h":16725,"l":16710.5,"c":16716.5,"v":65.455}
{"ts":1668231960000,"o":16716.5,"h":16716.5,"l":16691.5,"c":16692.5,"v":25.074}
{"ts":1668232020000,"o":16692.5,"h":16697,"l":16662,"c":16662.5,"v":114.403}
{"ts":1668232080000,"o":16662.5,"h":16669.5,"l":16642,"c":16660,"v":229.786}
{"ts":1668232140000,"o":16660,"h":16662,"l":16624.5,"c":16647.5,"v":254.657}
{"ts":1668232200000,"o":16647.5,"h":16657,"l":16639,"c":16652,"v":85.859}
{"ts":1668232260000,"o":16652,"h":16685.5,"l":16652,"c":16666.5,"v":105.177}
{"ts":1668232320000,"o":16666.5,"h":16666.5,"l":16652,"c":16656,"v":70.064}
{"ts":1668232380000,"o":16656,"h":16662,"l":16640.5,"c":16644,"v":79.889}
{"ts":1668232440000,"o":16644,"h":16669.5,"l":16643.5,"c":16649.5,"v":66.395}
{"ts":1668232500000,"o":16649.5,"h":16665,"l":16639.5,"c":16659.5,"v":108.817}
{"ts":1668232560000,"o":16659.5,"h":16676,"l":16653.5,"c":16671,"v":42.833}
{"ts":1668232620000,"o":16671,"h":16674,"l":16663.5,"c":16666,"v":30.8}
{"ts":1668232680000,"o":16666,"h":16678.5,"l":16666,"c":16678,"v":23.423}
{"ts":1668232740000,"o":16678,"h":16697.5,"l":16678,"c":16694.5,"v":104.825}
{"ts":1668232800000,"o":16694.5,"h":16695,"l":16674,"c":16674.5,"v":42.94}
{"ts":1668232860000,"o":16674.5,"h":16675,"l":16670,"c":16670,"v":24.814}
{"ts":1668232920000,"o":16670,"h":16696,"l":16670,"c":16696,"v":36.168}
{"ts":1668232980000,"o":16696,"h":16717,"l":16695.5,"c":16717,"v":81.296}
{"ts":1668233040000,"o":16717,"h":16725,"l":16712,"c":16724,"v":113.35}
{"ts":1668233100000,"o":16724,"h":16724,"l":16712,"c":16719.5,"v":35.142}
{"ts":1668233160000,"o":16719.5,"h":16721.5,"l":16710,"c":16710.5,"v":49.473}
{"ts":1668233220000,"o":16710.5,"h":16721.5,"l":16710.5,"c":16717.5,"v":32.007}
{"ts":1668233280000,"o":16717.5,"h":16728,"l":16717.5,"c":16727.5,"v":29.965}
{"ts":1668233340000,"o":16727.5,"h":16743,"l":16724.5,"c":16725.5,"v":123.968}
{"ts":1668233400000,"o":16725.5,"h":16740,"l":16718,"c":16739.5,"v":65.898}
{"ts":1668233460000,"o":16739.5,"h":16740.5,"l":16729.5,"c":16736,"v":34.095}
{"ts":1668233520000,"o":16736,"h":16744,"l":16735,"c":16743.5,"v":53.452}
{"ts":1668233580000,"o":16743.5,"h":16744.5,"l":16735,"c":16742.5,"v":30.385}
{"ts":1668233640000,"o":16742.5,"h":16744,"l":16735,"c":16744,"v":92.02}
{"ts":1668233700000,"o":16744,"h":16745,"l":16740,"c":16745,"v":39.921}
{"ts":1668233760000,"o":16745,"h":16745,"l":16734,"c":16734,"v":70.704}
{"ts":1668233820000,"o":16734,"h":16745,"l":16734,"c":16745,"v":42.902}
{"ts":1668233880000,"o":16745,"h":16747.5,"l":16740,"c":16744.5,"v":37.586}
{"ts":1668233940000,"o":16744.5,"h":16747.5,"l":16742,"c":16747,"v":61.614}
{"ts":1668234000000,"o":16747,"h":16754.5,"l":16746,"c":16750,"v":62.552}
{"ts":1668234060000,"o":16750,"h":16765,"l":16749.5,"c":16761.5,"v":151.07}
{"ts":1668234120000,"o":16761.5,"h":16776.5,"l":16759,"c":16759.5,"v":161.848}
{"ts":1668234180000,"o":16759.5,"h":16763.5,"l":16752.5,"c":16757,"v":63.942}
{"ts":1668234240000,"o":16757,"h":16788,"l":16757,"c":16770.5,"v":327.936}
{"ts":1668234300000,"o":16770.5,"h":16773.5,"l":16743.5,"c":16744,"v":123.135}
{"ts":1668234360000,"o":16744,"h":16749.5,"l":16715,"c":16715.5,"v":164.136}
{"ts":1668234420000,"o":16715.5,"h":16738,"l":16714,"c":16732.5,"v":44.747}
{"ts":1668234480000,"o":16732.5,"h":16734.5,"l":16723.5,"c":16725,"v":94.454}
{"ts":1668234540000,"o":16725,"h":16737.5,"l":16722.5,"c":16728.5,"v":33.778}
{"ts":1668234600000,"o":16728.5,"h":16737.5,"l":16721,"c":16725.5,"v":40.86}
{"ts":1668234660000,"o":16725.5,"h":16744.5,"l":16725.5,"c":16739.5,"v":20.226}
{"ts":1668234720000,"o":16739.5,"h":16763,"l":16739.5,"c":16758,"v":120.79}
{"ts":1668234780000,"o":16758,"h":16758.5,"l":16742,"c":16742,"v":19.693}
{"ts":1668234840000,"o":16742,"h":16749,"l":16742,"c":16748.5,"v":11.27}
{"ts":1668234900000,"o":16748.5,"h":16772,"l":16743,"c":16761,"v":80.752}
{"ts":1668234960000,"o":16761,"h":16778.5,"l":16761,"c":16766,"v":82.532}
{"ts":1668235020000,"o":16766,"h":16770.5,"l":16749,"c":16768,"v":59.477}
{"ts":1668235080000,"o":16768,"h":16768.5,"l":16755,"c":16761.5,"v":34.482}
{"ts":1668235140000,"o":16761.5,"h":16776,"l":16756,"c":16770,"v":50.462}
{"ts":1668235200000,"o":16770,"h":16781,"l":16770,"c":16776.5,"v":84.154}
{"ts":1668235260000,"o":16776.5,"h":16776.5,"l":16761,"c":16764.5,"v":57.146}
{"ts":1668235320000,"o":16764.5,"h":16764.5,"l":16745,"c":16746.5,"v":41.676}
{"ts":1668235380000,"o":16746.5,"h":16751,"l":16744.5,"c":16746.5,"v":31.651}
{"ts":1668235440000,"o":16746.5,"h":16750,"l":16742.5,"c":16743,"v":21.447}
{"ts":1668235500000,"o":16743,"h":16754.5,"l":16740,"c":16754,"v":119.816}
{"ts":1668235560000,"o":16754,"h":16759.5,"l":16754,"c":16755.5,"v":11.298}
{"ts":1668235620000,"o":16755.5,"h":16764.5,"l":16755,"c":16764,"v":18.629}
{"ts":1668235680000,"o":16764,"h":16775.5,"l":16755,"c":16759.5,"v":43.536}
{"ts":1668235740000,"o":16759.5,"h":16760,"l":16749.5,"c":16753,"v":18.451}
{"ts":1668235800000,"o":16753,"h":16757.5,"l":16752.5,"c":16753.5,"v":12.923}
{"ts":1668235860000,"o":16753.5,"h":16756.5,"l":16746.5,"c":16746.5,"v":23.733}
{"ts":1668235920000,"o":16746.5,"h":16747,"l":16735,"c":16739.5,"v":38.437}
{"ts":1668235980000,"o":16739.5,"h":16749.5,"l":16739.5,"c":16746,"v":17.885}
{"ts":1668236040000,"o":16746,"h":16778,"l":16745.5,"c":16775,"v":51.767}
{"ts":1668236100000,"o":16775,"h":16804.5,"l":16770.5,"c":16771.5,"v":259.834}
{"ts":1668236160000,"o":16771.5,"h":16771.5,"l":16752,"c":16761.5,"v":100.97}
{"ts":1668236220000,"o":16761.5,"h":16763,"l":16755,"c":16758,"v":19.391}
{"ts":1668236280000,"o":16758,"h":16761,"l":16750,"c":16750.5,"v":29.017}
{"ts":1668236340000,"o":16750.5,"h":16752,"l":16750,"c":16751.5,"v":7.853}
{"ts":1668236400000,"o":16751.5,"h":16756,"l":16750,"c":16755.5,"v":35.294}
{"ts":1668236460000,"o":16755.5,"h":16769.5,"l":16755.5,"c":16765.5,"v":96.078}
{"ts":1668236520000,"o":16765.5,"h":16765.5,"l":16761,"c":16765.5,"v":55.888}
{"ts":1668236580000,"o":16765.5,"h":16770,"l":16765,"c":16769.5,"v":7.34}
{"ts":1668236640000,"o":16769.5,"h":16782.5,"l":16769.5,"c":16782.5,"v":73.352}
{"ts":1668236700000,"o":16782.5,"h":16784.5,"l":16779,"c":16782,"v":39.121}
{"ts":1668236760000,"o":16782,"h":16807,"l":16782,"c":16799,"v":140.11}
{"ts":1668236820000,"o":16799,"h":16799,"l":16779.5,"c":16786.5,"v":69.719}
{"ts":1668236880000,"o":16786.5,"h":16793.5,"l":16781.5,"c":16786,"v":28.257}
{"ts":1668236940000,"o":16786,"h":16819.5,"l":16783.5,"c":16819,"v":217.437}
{"ts":1668237000000,"o":16819,"h":16819,"l":16800.5,"c":16804,"v":85.513}
{"ts":1668237060000,"o":16804,"h":16825,"l":16802.5,"c":16816.5,"v":139.216}
{"ts":1668237120000,"o":16816.5,"h":16824.5,"l":16800,"c":16800.5,"v":195.046}
{"ts":1668237180000,"o":16800.5,"h":16804.5,"l":16789.5,"c":16794.5,"v":69.386}
{"ts":1668237240000,"o":16794.5,"h":16807,"l":16791.5,"c":16793.5,"v":69.826}
{"ts":1668237300000,"o":16793.5,"h":16821.5,"l":16793.5,"c":16813.5,"v":74.113}
{"ts":1668237360000,"o":16813.5,"h":16845.5,"l":16796.5,"c":16797,"v":339.684}
{"ts":1668237420000,"o":16797,"h":16798,"l":16782,"c":16790,"v":91.275}
{"ts":1668237480000,"o":16790,"h":16795,"l":16786,"c":16795,"v":50.406}
{"ts":1668237540000,"o":16795,"h":16823,"l":16794.5,"c":16819,"v":72.779}
{"ts":1668237600000,"o":16819,"h":16823.5,"l":16802,"c":16812,"v":57.555}
{"ts":1668237660000,"o":16812,"h":16819,"l":16811,"c":16815,"v":15.421}
{"ts":1668237720000,"o":16815,"h":16835.5,"l":16811,"c":16829.5,"v":48.018}
{"ts":1668237780000,"o":16829.5,"h":16837.5,"l":16827.5,"c":16834,"v":49.167}
{"ts":1668237840000,"o":16834,"h":16850,"l":16821,"c":16822,"v":109.256}
{"ts":1668237900000,"o":16822,"h":16840,"l":16814,"c":16838.5,"v":45.274}
{"ts":1668237960000,"o":16838.5,"h":16857.5,"l":16834,"c":16847.5,"v":157.296}
{"ts":1668238020000,"o":16847.5,"h":16847.5,"l":16828,"c":16829.5,"v":78.94}
{"ts":1668238080000,"o":16829.5,"h":16830,"l":16819,"c":16819,"v":34.675}
{"ts":1668238140000,"o":16819,"h":16820.5,"l":16792,"c":16799.5,"v":78.494}
{"ts":1668238200000,"o":16799.5,"h":16826,"l":16799.5,"c":16823.5,"v":135.727}
{"ts":1668238260000,"o":16823.5,"h":16823.5,"l":16801,"c":16801,"v":36.9}
{"ts":1668238320000,"o":16801,"h":16801.5,"l":16789.5,"c":16789.5,"v":81.556}
{"ts":1668238380000,"o":16789.5,"h":16790,"l":16782,"c":16782.5,"v":101.571}
{"ts":1668238440000,"o":16782.5,"h":16790,"l":16782,"c":16787,"v":114.829}
{"ts":1668238500000,"o":16787,"h":16790,"l":16785,"c":16789.5,"v":171.245}
{"ts":1668238560000,"o":16789.5,"h":16790,"l":16786.5,"c":16789,"v":16.47}
{"ts":1668238620000,"o":16789,"h":16790,"l":16788.5,"c":16790,"v":24.433}
{"ts":1668238680000,"o":16790,"h":16802,"l":16789.5,"c":16801.5,"v":47.464}
{"ts":1668238740000,"o":16801.5,"h":16804.5,"l":16796.5,"c":16797,"v":19.048}
{"ts":1668238800000,"o":16797,"h":16799,"l":16790,"c":16790.5,"v":8.638}
{"ts":1668238860000,"o":16790.5,"h":16790.5,"l":16777.5,"c":16778,"v":31.861}
{"ts":1668238920000,"o":16778,"h":16778,"l":16774,"c":16777.5,"v":31.315}
{"ts":1668238980000,"o":16777.5,"h":16783.5,"l":16775.5,"c":16776,"v":52.488}
{"ts":1668239040000,"o":16776,"h":16776,"l":16770.5,"c":16771,"v":50.05}
{"ts":1668239100000,"o":16771,"h":16771.5,"l":16765.5,"c":16771,"v":95.624}
{"ts":1668239160000,"o":16771,"h":16784,"l":16771,"c":16783.5,"v":34.464}
{"ts":1668239220000,"o":16783.5,"h":16785.5,"l":16783.5,"c":16785,"v":16.656}
{"ts":1668239280000,"o":16785,"h":16785.5,"l":16778,"c":16778.5,"v":23.203}
{"ts":1668239340000,"o":16778.5,"h":16782.5,"l":16776.5,"c":16777,"v":16.8}
{"ts":1668239400000,"o":16777,"h":16781.5,"l":16776.5,"c":16781,"v":24.997}
{"ts":1668239460000,"o":16781,"h":16789,"l":16781,"c":16789,"v":9.389}
{"ts":1668239520000,"o":16789,"h":16803,"l":16789,"c":16798,"v":56.022}
{"ts":1668239580000,"o":16798,"h":16803.5,"l":16797,"c":16797.5,"v":46.922}
{"ts":1668239640000,"o":16797.5,"h":16797.5,"l":16788.5,"c":16789,"v":35.408}
{"ts":1668239700000,"o":16789,"h":16791,"l":16783,"c":16789,"v":30.718}
{"ts":1668239760000,"o":16789,"h":16789.5,"l":16789,"c":16789.5,"v":17.397}
{"ts":1668239820000,"o":16789.5,"h":16794.5,"l":16789,"c":16794,"v":6.121}
{"ts":1668239880000,"o":16794,"h":16794.5,"l":16786.5,"c":16794,"v":38.666}
{"ts":1668239940000,"o":16794,"h":16813.5,"l":16794,"c":16807.5,"v":77.363}
{"ts":1668240000000,"o":16807.5,"h":16810,"l":16807.5,"c":16809.5,"v":30.378}
{"ts":1668240060000,"o":16809.5,"h":16818.5,"l":16808,"c":16818.5,"v":55.274}
{"ts":1668240120000,"o":16818.5,"h":16818.5,"l":16815,"c":16815.5,"v":30.129}
{"ts":1668240180000,"o":16815.5,"h":16815.5,"l":16799,"c":16799,"v":54.155}
{"ts":1668240240000,"o":16799,"h":16799.5,"l":16796,"c":16796,"v":52.06}
{"ts":1668240300000,"o":16796,"h":16796.5,"l":16788,"c":16790,"v":44.445}
{"ts":1668240360000,"o":16790,"h":16790.5,"l":16778,"c":16778,"v":64.909}
{"ts":1668240420000,"o":16778,"h":16780.5,"l":16776,"c":16780.5,"v":25.248}
{"ts":1668240480000,"o":16780.5,"h":16780.5,"l":16774,"c":16776,"v":13.321}
{"ts":1668240540000,"o":16776,"h":16784,"l":16773.5,"c":16783.5,"v":44.487}
{"ts":1668240600000,"o":16783.5,"h":16806,"l":16783.5,"c":16805.5,"v":73.322}
{"ts":1668240660000,"o":16805.5,"h":16809,"l":16798.5,"c":16799,"v":18.061}
{"ts":1668240720000,"o":16799,"h":16799,"l":16790.5,"c":16797,"v":27.841}
{"ts":1668240780000,"o":16797,"h":16797,"l":16788,"c":16790.5,"v":10.472}
{"ts":1668240840000,"o":16790.5,"h":16791,"l":16788,"c":16788.5,"v":7.804}
{"ts":1668240900000,"o":16788.5,"h":16789,"l":16779,"c":16789,"v":53.525}
{"ts":1668240960000,"o":16789,"h":16794,"l":16788.5,"c":16793.5,"v":20.256}
{"ts":1668241020000,"o":16793.5,"h":16794,"l":16789.5,"c":16790,"v":11.547}
{"ts":1668241080000,"o":16790,"h":16790,"l":16786.5,"c":16789,"v":11.737}
{"ts":1668241140000,"o":16789,"h":16790,"l":16788.5,"c":16789,"v":10.558}
{"ts":1668241200000,"o":16789,"h":16789,"l":16767.5,"c":16767.5,"v":63.409}
{"ts":1668241260000,"o":16767.5,"h":16767.5,"l":16742.5,"c":16746,"v":267.251}
{"ts":1668241320000,"o":16746,"h":16751,"l":16740.5,"c":16742,"v":82.952}
{"ts":1668241380000,"o":16742,"h":16751.5,"l":16731.5,"c":16732.5,"v":178.754}
{"ts":1668241440000,"o":16732.5,"h":16740,"l":16727.5,"c":16740,"v":102.486}
{"ts":1668241500000,"o":16740,"h":16749,"l":16739.5,"c":16749,"v":36.019}
{"ts":1668241560000,"o":16749,"h":16750,"l":16740,"c":16743,"v":42.814}
{"ts":1668241620000,"o":16743,"h":16746,"l":16715,"c":16717,"v":206.079}
{"ts":1668241680000,"o":16717,"h":16719,"l":16716.5,"c":16719,"v":32.44}
{"ts":1668241740000,"o":16719,"h":16739,"l":16718.5,"c":16736,"v":105.026}
{"ts":1668241800000,"o":16736,"h":16745,"l":16736,"c":16738.5,"v":14.574}
{"ts":1668241860000,"o":16738.5,"h":16744,"l":16737,"c":16738,"v":42.213}
{"ts":1668241920000,"o":16738,"h":16740.5,"l":16719,"c":16740.5,"v":74.231}
{"ts":1668241980000,"o":16740.5,"h":16746,"l":16740,"c":16741,"v":27.939}
{"ts":1668242040000,"o":16741,"h":16742.5,"l":16738,"c":16742,"v":21.781}
{"ts":1668242100000,"o":16742,"h":16764.5,"l":16742,"c":16764.5,"v":73.285}
{"ts":1668242160000,"o":16764.5,"h":16789,"l":16764,"c":16786,"v":82.951}
{"ts":1668242220000,"o":16786,"h":16873,"l":16786,"c":16872.5,"v":849.74}
{"ts":1668242280000,"o":16872.5,"h":16905,"l":16845,"c":16850.5,"v":767.29}
{"ts":1668242340000,"o":16850.5,"h":16856.5,"l":16824.5,"c":16845,"v":337.357}
{"ts":1668242400000,"o":16845,"h":16880,"l":16839.5,"c":16842.5,"v":133.2}
{"ts":1668242460000,"o":16842.5,"h":16877,"l":16837,"c":16870.5,"v":89.706}
{"ts":1668242520000,"o":16870.5,"h":16875,"l":16853,"c":16853.5,"v":76.821}
{"ts":1668242580000,"o":16853.5,"h":16862.5,"l":16841,"c":16841,"v":63.35}
{"ts":1668242640000,"o":16841,"h":16854,"l":16830.5,"c":16847,"v":48.977}
{"ts":1668242700000,"o":16847,"h":16853,"l":16825,"c":16825,"v":178.763}
{"ts":1668242760000,"o":16825,"h":16827,"l":16808,"c":16819,"v":112.031}
{"ts":1668242820000,"o":16819,"h":16826.5,"l":16817,"c":16819,"v":67.86}
{"ts":1668242880000,"o":16819,"h":16849,"l":16818.5,"c":16836,"v":97.595}
{"ts":1668242940000,"o":16836,"h":16840,"l":16824,"c":16824.5,"v":43.032}
{"ts":1668243000000,"o":16824.5,"h":16838,"l":16824,"c":16838,"v":20.235}
{"ts":1668243060000,"o":16838,"h":16839.5,"l":16830,"c":16838.5,"v":18.258}
{"ts":1668243120000,"o":16838.5,"h":16845,"l":16830,"c":16838,"v":50.202}
{"ts":1668243180000,"o":16838,"h":16838,"l":16823,"c":16823,"v":21.433}
{"ts":1668243240000,"o":16823,"h":16830,"l":16813,"c":16830,"v":99.747}
{"ts":1668243300000,"o":16830,"h":16830,"l":16820.5,"c":16830,"v":18.943}
{"ts":1668243360000,"o":16830,"h":16830.5,"l":16826,"c":16826.5,"v":13.469}
{"ts":1668243420000,"o":16826.5,"h":16844.5,"l":16826,"c":16841.5,"v":47.561}
{"ts":1668243480000,"o":16841.5,"h":16849.5,"l":16836.5,"c":16836.5,"v":21.497}
{"ts":1668243540000,"o":16836.5,"h":16838.5,"l":16826.5,"c":16831.5,"v":44.663}
{"ts":1668243600000,"o":16831.5,"h":16832,"l":16828,"c":16831,"v":21.274}
{"ts":1668243660000,"o":16831,"h":16831.5,"l":16820.5,"c":16820.5,"v":34.035}
{"ts":1668243720000,"o":16820.5,"h":16820.5,"l":16797.5,"c":16800,"v":96.789}
{"ts":1668243780000,"o":16800,"h":16817,"l":16800,"c":16807.5,"v":59.149}
{"ts":1668243840000,"o":16807.5,"h":16816,"l":16804.5,"c":16804.5,"v":33.182}
{"ts":1668243900000,"o":16804.5,"h":16810.5,"l":16799.5,"c":16805,"v":39.131}
{"ts":1668243960000,"o":16805,"h":16805,"l":16800,"c":16804,"v":30.113}
{"ts":1668244020000,"o":16804,"h":16805,"l":16799,"c":16800.5,"v":17.747}
{"ts":1668244080000,"o":16800.5,"h":16800.5,"l":16790.5,"c":16795.5,"v":78.574}
{"ts":1668244140000,"o":16795.5,"h":16803.5,"l":16792.5,"c":16803.5,"v":33.086}
{"ts":1668244200000,"o":16803.5,"h":16816,"l":16803,"c":16812,"v":63.321}
{"ts":1668244260000,"o":16812,"h":16820.5,"l":16811.5,"c":16820.5,"v":16.009}
{"ts":1668244320000,"o":16820.5,"h":16825,"l":16814.5,"c":16816,"v":29.98}
{"ts":1668244380000,"o":16816,"h":16841,"l":16816,"c":16839,"v":76.247}
{"ts":1668244440000,"o":16839,"h":16839,"l":16828,"c":16828.5,"v":19.464}
{"ts":1668244500000,"o":16828.5,"h":16833,"l":16828,"c":16828,"v":28.752}
{"ts":1668244560000,"o":16828,"h":16858.5,"l":16809,"c":16851.5,"v":255.294}
{"ts":1668244620000,"o":16851.5,"h":16857.5,"l":16850.5,"c":16853,"v":56.603}
{"ts":1668244680000,"o":16853,"h":16863,"l":16846.5,"c":16860.5,"v":77.61}
{"ts":1668244740000,"o":16860.5,"h":16860.5,"l":16850.5,"c":16857,"v":87.032}
{"ts":1668244800000,"o":16857,"h":16865,"l":16853,"c":16865,"v":40.748}
{"ts":1668244860000,"o":16865,"h":16870,"l":16853.5,"c":16869.5,"v":32.692}
{"ts":1668244920000,"o":16869.5,"h":16870,"l":16857.5,"c":16857.5,"v":18.107}
{"ts":1668244980000,"o":16857.5,"h":16879,"l":16844,"c":16879,"v":145.458}
{"ts":1668245040000,"o":16879,"h":16880.5,"l":16869.5,"c":16869.5,"v":65.328}
{"ts":1668245100000,"o":16869.5,"h":16875,"l":16857,"c":16857.5,"v":34.036}
{"ts":1668245160000,"o":16857.5,"h":16857.5,"l":16855,"c":16855.5,"v":23.864}
{"ts":1668245220000,"o":16855.5,"h":16856,"l":16848,"c":16850,"v":34.179}
{"ts":1668245280000,"o":16850,"h":16850,"l":16849.5,"c":16850,"v":12.687}
{"ts":1668245340000,"o":16850,"h":16852.5,"l":16848.5,"c":16849,"v":60.673}
{"ts":1668245400000,"o":16849,"h":16849,"l":16843,"c":16844.5,"v":21.788}
{"ts":1668245460000,"o":16844.5,"h":16848.5,"l":16842,"c":16845.5,"v":15.965}
{"ts":1668245520000,"o":16845.5,"h":16848,"l":16842.5,"c":16848,"v":35.335}
{"ts":1668245580000,"o":16848,"h":16852.5,"l":16843,"c":16852.5,"v":19.142}
{"ts":1668245640000,"o":16852.5,"h":16853,"l":16852,"c":16852.5,"v":10.981}
{"ts":1668245700000,"o":16852.5,"h":16855,"l":16846.5,"c":16850,"v":24.564}
{"ts":1668245760000,"o":16850,"h":16850.5,"l":16839,"c":16839.5,"v":30.925}
{"ts":1668245820000,"o":16839.5,"h":16848,"l":16839.5,"c":16848,"v":18.788}
{"ts":1668245880000,"o":16848,"h":16848,"l":16843,"c":16843.5,"v":16.526}
{"ts":1668245940000,"o":16843.5,"h":16853,"l":16842,"c":16852.5,"v":21.96}
{"ts":1668246000000,"o":16852.5,"h":16853,"l":16847.5,"c":16850,"v":11.472}
{"ts":1668246060000,"o":16850,"h":16864,"l":16850,"c":16859.5,"v":45.303}
{"ts":1668246120000,"o":16859.5,"h":16864,"l":16859,"c":16863.5,"v":21.4}
{"ts":1668246180000,"o":16863.5,"h":16866,"l":16858.5,"c":16866,"v":33.891}
{"ts":1668246240000,"o":16866,"h":16891.5,"l":16865.5,"c":16886.5,"v":123.348}
{"ts":1668246300000,"o":16886.5,"h":16892.5,"l":16876,"c":16879,"v":88.994}
{"ts":1668246360000,"o":16879,"h":16887.5,"l":16871,"c":16872,"v":43.838}
{"ts":1668246420000,"o":16872,"h":16881,"l":16868,"c":16870.5,"v":54.571}
{"ts":1668246480000,"o":16870.5,"h":16882,"l":16870,"c":16873,"v":29.982}
{"ts":1668246540000,"o":16873,"h":16873.5,"l":16848,"c":16848,"v":29.922}
{"ts":1668246600000,"o":16848,"h":16848.5,"l":16805,"c":16809.5,"v":142.982}
{"ts":1668246660000,"o":16809.5,"h":16838,"l":16805,"c":16821,"v":155.709}
{"ts":1668246720000,"o":16821,"h":16838,"l":16818.5,"c":16838,"v":55.05}
{"ts":1668246780000,"o":16838,"h":16838,"l":16831,"c":16831.5,"v":22.765}
{"ts":1668246840000,"o":16831.5,"h":16860,"l":16831,"c":16858,"v":94.049}
{"ts":1668246900000,"o":16858,"h":16877.5,"l":16853.5,"c":16877,"v":182.747}
{"ts":1668246960000,"o":16877,"h":16877.5,"l":16868.5,"c":16868.5,"v":45.234}
{"ts":1668247020000,"o":16868.5,"h":16868.5,"l":16847.5,"c":16848,"v":56.598}
{"ts":1668247080000,"o":16848,"h":16855,"l":16845,"c":16849,"v":26.267}
{"ts":1668247140000,"o":16849,"h":16852,"l":16846,"c":16851.5,"v":27.08}
{"ts":1668247200000,"o":16851.5,"h":16864,"l":16851.5,"c":16859.5,"v":30.566}
{"ts":1668247260000,"o":16859.5,"h":16860,"l":16847,"c":16847,"v":34.832}
{"ts":1668247320000,"o":16847,"h":16853,"l":16830.5,"c":16832,"v":110.683}
{"ts":1668247380000,"o":16832,"h":16839,"l":16821.5,"c":16830,"v":96.679}
{"ts":1668247440000,"o":16830,"h":16837,"l":16815,"c":16815,"v":115.781}
{"ts":1668247500000,"o":16815,"h":16823.5,"l":16808.5,"c":16823.5,"v":78.7}
{"ts":1668247560000,"o":16823.5,"h":16825.5,"l":16818,"c":16823,"v":26.47}
{"ts":1668247620000,"o":16823,"h":16823,"l":16818.5,"c":16822,"v":23}
{"ts":1668247680000,"o":16822,"h":16836,"l":16819.5,"c":16819.5,"v":73.928}
{"ts":1668247740000,"o":16819.5,"h":16824,"l":16813.5,"c":16819,"v":26.019}
{"ts":1668247800000,"o":16819,"h":16819.5,"l":16801,"c":16812.5,"v":177.204}
{"ts":1668247860000,"o":16812.5,"h":16832.5,"l":16812.5,"c":16832,"v":35.696}
{"ts":1668247920000,"o":16832,"h":16837.5,"l":16832,"c":16835.5,"v":22.74}
{"ts":1668247980000,"o":16835.5,"h":16855.5,"l":16835,"c":16855,"v":50.458}
{"ts":1668248040000,"o":16855,"h":16865,"l":16855,"c":16864.5,"v":40.495}
{"ts":1668248100000,"o":16864.5,"h":16878,"l":16846,"c":16877.5,"v":167.746}
{"ts":1668248160000,"o":16877.5,"h":16950,"l":16877.5,"c":16917,"v":628.747}
{"ts":1668248220000,"o":16917,"h":16960,"l":16917,"c":16928.5,"v":329.062}
{"ts":1668248280000,"o":16928.5,"h":16928.5,"l":16909.5,"c":16909.5,"v":117.207}
{"ts":1668248340000,"o":16909.5,"h":16910,"l":16865,"c":16865,"v":289.2}
{"ts":1668248400000,"o":16865,"h":16883,"l":16865,"c":16877.5,"v":82.601}
{"ts":1668248460000,"o":16877.5,"h":16910,"l":16877.5,"c":16892,"v":118.107}
{"ts":1668248520000,"o":16892,"h":16900,"l":16881,"c":16899.5,"v":50.366}
{"ts":1668248580000,"o":16899.5,"h":16904,"l":16896.5,"c":16896.5,"v":55.9}
{"ts":1668248640000,"o":16896.5,"h":16896.5,"l":16881,"c":16886.5,"v":40.153}
{"ts":1668248700000,"o":16886.5,"h":16890,"l":16861,"c":16861,"v":101.165}
{"ts":1668248760000,"o":16861,"h":16877,"l":16853,"c":16877,"v":40.122}
{"ts":1668248820000,"o":16877,"h":16900,"l":16876.5,"c":16890,"v":41.874}
{"ts":1668248880000,"o":16890,"h":16893.5,"l":16884,"c":16890.5,"v":29.009}
{"ts":1668248940000,"o":16890.5,"h":16892,"l":16883,"c":16885.5,"v":33.241}
{"ts":1668249000000,"o":16885.5,"h":16904.5,"l":16885.5,"c":16901,"v":56.682}
{"ts":1668249060000,"o":16901,"h":16904.5,"l":16894.5,"c":16900.5,"v":68.647}
{"ts":1668249120000,"o":16900.5,"h":16906,"l":16897.5,"c":16905.5,"v":22.256}
{"ts":1668249180000,"o":16905.5,"h":16930,"l":16880.5,"c":16880.5,"v":116.53}
{"ts":1668249240000,"o":16880.5,"h":16900,"l":16880.5,"c":16894.5,"v":58.817}
{"ts":1668249300000,"o":16894.5,"h":16900,"l":16890,"c":16900,"v":18.998}
{"ts":1668249360000,"o":16900,"h":16912,"l":16899.5,"c":16901.5,"v":50.085}
{"ts":1668249420000,"o":16901.5,"h":16901.5,"l":16893.5,"c":16893.5,"v":61.876}
{"ts":1668249480000,"o":16893.5,"h":16894,"l":16882,"c":16886.5,"v":39.887}
{"ts":1668249540000,"o":16886.5,"h":16890.5,"l":16883,"c":16884.5,"v":21.294}
{"ts":1668249600000,"o":16884.5,"h":16898,"l":16880,"c":16897.5,"v":33.321}
{"ts":1668249660000,"o":16897.5,"h":16899.5,"l":16893,"c":16893,"v":28.081}
{"ts":1668249720000,"o":16893,"h":16893,"l":16886.5,"c":16888,"v":46.484}
{"ts":1668249780000,"o":16888,"h":16888,"l":16864,"c":16866,"v":157.081}
{"ts":1668249840000,"o":16866,"h":16866.5,"l":16851,"c":16855.5,"v":78.69}
{"ts":1668249900000,"o":16855.5,"h":16874.5,"l":16850,"c":16874.5,"v":150.52}
{"ts":1668249960000,"o":16874.5,"h":16878,"l":16852,"c":16852,"v":44.248}
{"ts":1668250020000,"o":16852,"h":16860,"l":16839,"c":16845.5,"v":65.464}
{"ts":1668250080000,"o":16845.5,"h":16861.5,"l":16839,"c":16840,"v":223.561}
{"ts":1668250140000,"o":16840,"h":16847,"l":16837,"c":16839,"v":70.15}
{"ts":1668250200000,"o":16839,"h":16850,"l":16837,"c":16838,"v":30.439}
{"ts":1668250260000,"o":16838,"h":16848,"l":16837.5,"c":16846,"v":16.112}
{"ts":1668250320000,"o":16846,"h":16849.5,"l":16845.5,"c":16846,"v":12.272}
{"ts":1668250380000,"o":16846,"h":16846,"l":16840,"c":16842.5,"v":22.277}
{"ts":1668250440000,"o":16842.5,"h":16842.5,"l":16835,"c":16839.5,"v":29.134}
{"ts":1668250500000,"o":16839.5,"h":16840,"l":16839.5,"c":16840,"v":12.704}
{"ts":1668250560000,"o":16840,"h":16840,"l":16826.5,"c":16827,"v":72.405}
{"ts":1668250620000,"o":16827,"h":16827,"l":16813,"c":16818.5,"v":95.79}
{"ts":1668250680000,"o":16818.5,"h":16829,"l":16805,"c":16821.5,"v":129.331}
{"ts":1668250740000,"o":16821.5,"h":16836,"l":16821,"c":16833.5,"v":86.767}
{"ts":1668250800000,"o":16833.5,"h":16846.5,"l":16830.5,"c":16846.5,"v":71.222}
{"ts":1668250860000,"o":16846.5,"h":16846.5,"l":16840,"c":16844,"v":14.648}
{"ts":1668250920000,"o":16844,"h":16844.5,"l":16824,"c":16830.5,"v":44.407}
{"ts":1668250980000,"o":16830.5,"h":16845,"l":16830.5,"c":16845,"v":22.455}
{"ts":1668251040000,"o":16845,"h":16845,"l":16838.5,"c":16839,"v":25.688}
{"ts":1668251100000,"o":16839,"h":16841,"l":16838.5,"c":16841,"v":30.089}
{"ts":1668251160000,"o":16841,"h":16850,"l":16840.5,"c":16844.5,"v":46.065}
{"ts":1668251220000,"o":16844.5,"h":16846,"l":16844,"c":16846,"v":17.13}
{"ts":1668251280000,"o":16846,"h":16846,"l":16840,"c":16840.5,"v":13.001}
{"ts":1668251340000,"o":16840.5,"h":16842,"l":16838.5,"c":16840,"v":12.827}
{"ts":1668251400000,"o":16840,"h":16840,"l":16839.5,"c":16840,"v":14.176}
{"ts":1668251460000,"o":16840,"h":16840,"l":16825,"c":16825.5,"v":13.121}
{"ts":1668251520000,"o":16825.5,"h":16825.5,"l":16801,"c":16813.5,"v":128.2}
{"ts":1668251580000,"o":16813.5,"h":16815,"l":16773,"c":16799.5,"v":390.606}
{"ts":1668251640000,"o":16799.5,"h":16822,"l":16798.5,"c":16803,"v":107.748}
{"ts":1668251700000,"o":16803,"h":16805,"l":16797.5,"c":16800,"v":109.261}
{"ts":1668251760000,"o":16800,"h":16822,"l":16800,"c":16818,"v":150.288}
{"ts":1668251820000,"o":16818,"h":16825.5,"l":16818,"c":16820.5,"v":69.027}
{"ts":1668251880000,"o":16820.5,"h":16824,"l":16818.5,"c":16818.5,"v":17.803}
{"ts":1668251940000,"o":16818.5,"h":16825,"l":16818.5,"c":16824.5,"v":25.522}
{"ts":1668252000000,"o":16824.5,"h":16824.5,"l":16813.5,"c":16814,"v":43.701}
{"ts":1668252060000,"o":16814,"h":16816.5,"l":16812.5,"c":16816.5,"v":23.014}
{"ts":1668252120000,"o":16816.5,"h":16816.5,"l":16816,"c":16816,"v":10.401}
{"ts":1668252180000,"o":16816,"h":16827.5,"l":16816,"c":16827,"v":26.529}
{"ts":1668252240000,"o":16827,"h":16828,"l":16827,"c":16828,"v":16.288}
{"ts":1668252300000,"o":16828,"h":16828,"l":16820.5,"c":16826,"v":26.113}
{"ts":1668252360000,"o":16826,"h":16840,"l":16826,"c":16839.5,"v":25.805}
{"ts":1668252420000,"o":16839.5,"h":16840,"l":16830.5,"c":16831,"v":25.516}
{"ts":1668252480000,"o":16831,"h":16831,"l":16823.5,"c":16828,"v":12.082}
{"ts":1668252540000,"o":16828,"h":16831.5,"l":16828,"c":16831.5,"v":17.568}
{"ts":1668252600000,"o":16831.5,"h":16838,"l":16831,"c":16837.5,"v":21.659}
{"ts":1668252660000,"o":16837.5,"h":16838,"l":16829,"c":16829.5,"v":32.042}
{"ts":1668252720000,"o":16829.5,"h":16829.5,"l":16821.5,"c":16821.5,"v":44.379}
{"ts":1668252780000,"o":16821.5,"h":16822,"l":16812,"c":16812,"v":22.381}
{"ts":1668252840000,"o":16812,"h":16833.5,"l":16812,"c":16833.5,"v":27.896}
{"ts":1668252900000,"o":16833.5,"h":16842.5,"l":16833,"c":16834.5,"v":45.07}
{"ts":1668252960000,"o":16834.5,"h":16840.5,"l":16834,"c":16840.5,"v":28.066}
{"ts":1668253020000,"o":16840.5,"h":16855,"l":16840,"c":16847.5,"v":44.127}
{"ts":1668253080000,"o":16847.5,"h":16875,"l":16847,"c":16872.5,"v":119.097}
{"ts":1668253140000,"o":16872.5,"h":16875,"l":16860.5,"c":16865.5,"v":53.178}
{"ts":1668253200000,"o":16865.5,"h":16865.5,"l":16858.5,"c":16862,"v":32.082}
{"ts":1668253260000,"o":16862,"h":16862,"l":16843,"c":16843.5,"v":27.108}
{"ts":1668253320000,"o":16843.5,"h":16843.5,"l":16820,"c":16820,"v":43.091}
{"ts":1668253380000,"o":16820,"h":16837,"l":16820,"c":16837,"v":47.384}
{"ts":1668253440000,"o":16837,"h":16837,"l":16824,"c":16828.5,"v":28.267}
{"ts":1668253500000,"o":16828.5,"h":16842,"l":16828,"c":16835.5,"v":17.855}
{"ts":1668253560000,"o":16835.5,"h":16843,"l":16830.5,"c":16830.5,"v":10.174}
{"ts":1668253620000,"o":16830.5,"h":16831,"l":16820,"c":16820.5,"v":33.338}
{"ts":1668253680000,"o":16820.5,"h":16828.5,"l":16812,"c":16812,"v":30.494}
{"ts":1668253740000,"o":16812,"h":16825.5,"l":16812,"c":16819,"v":14.559}
{"ts":1668253800000,"o":16819,"h":16825.5,"l":16818.5,"c":16825.5,"v":7.996}
{"ts":1668253860000,"o":16825.5,"h":16836,"l":16825,"c":16835.5,"v":33.608}
{"ts":1668253920000,"o":16835.5,"h":16840,"l":16835,"c":16839.5,"v":28.872}
{"ts":1668253980000,"o":16839.5,"h":16840,"l":16835,"c":16838,"v":7.114}
{"ts":1668254040000,"o":16838,"h":16851,"l":16837.5,"c":16851,"v":17.49}
{"ts":1668254100000,"o":16851,"h":16860,"l":16845,"c":16860,"v":48.004}
{"ts":1668254160000,"o":16860,"h":16870,"l":16859.5,"c":16870,"v":66.867}
{"ts":1668254220000,"o":16870,"h":16870,"l":16860,"c":16865.5,"v":40.674}
{"ts":1668254280000,"o":16865.5,"h":16870,"l":16859,"c":16864,"v":22.712}
{"ts":1668254340000,"o":16864,"h":16864.5,"l":16851.5,"c":16857,"v":18.906}
{"ts":1668254400000,"o":16857,"h":16872,"l":16856.5,"c":16870,"v":57.528}
{"ts":1668254460000,"o":16870,"h":16870.5,"l":16864,"c":16867,"v":10.41}
{"ts":1668254520000,"o":16867,"h":16907.5,"l":16867,"c":16897.5,"v":236.037}
{"ts":1668254580000,"o":16897.5,"h":16898,"l":16875.5,"c":16875.5,"v":80.038}
{"ts":1668254640000,"o":16875.5,"h":16885,"l":16875.5,"c":16884,"v":23.097}
{"ts":1668254700000,"o":16884,"h":16896,"l":16879.5,"c":16884,"v":35.094}
{"ts":1668254760000,"o":16884,"h":16884.5,"l":16871,"c":16871,"v":26.672}
{"ts":1668254820000,"o":16871,"h":16877,"l":16870.5,"c":16876,"v":30.764}
{"ts":1668254880000,"o":16876,"h":16878,"l":16871.5,"c":16875,"v":8.538}
{"ts":1668254940000,"o":16875,"h":16880,"l":16868,"c":16868,"v":34.958}
{"ts":1668255000000,"o":16868,"h":16868.5,"l":16855.5,"c":16863,"v":46.984}
{"ts":1668255060000,"o":16863,"h":16869,"l":16863,"c":16869,"v":14.779}
{"ts":1668255120000,"o":16869,"h":16870,"l":16868,"c":16869,"v":16.582}
{"ts":1668255180000,"o":16869,"h":16869.5,"l":16868,"c":16868.5,"v":11.247}
{"ts":1668255240000,"o":16868.5,"h":16870,"l":16868,"c":16869.5,"v":10.796}
{"ts":1668255300000,"o":16869.5,"h":16877.5,"l":16865,"c":16865.5,"v":34.478}
{"ts":1668255360000,"o":16865.5,"h":16865.5,"l":16858.5,"c":16859,"v":28.976}
{"ts":1668255420000,"o":16859,"h":16859,"l":16847,"c":16855,"v":85.304}
{"ts":1668255480000,"o":16855,"h":16855.5,"l":16846,"c":16846.5,"v":24.228}
{"ts":1668255540000,"o":16846.5,"h":16850,"l":16845,"c":16848,"v":14.629}
{"ts":1668255600000,"o":16848,"h":16850,"l":16848,"c":16850,"v":7.572}
{"ts":1668255660000,"o":16850,"h":16850,"l":16838,"c":16838.5,"v":39.736}
{"ts":1668255720000,"o":16838.5,"h":16844.5,"l":16838,"c":16843,"v":22.344}
{"ts":1668255780000,"o":16843,"h":16843,"l":16837,"c":16837.5,"v":23.895}
{"ts":1668255840000,"o":16837.5,"h":16844,"l":16837,"c":16842,"v":8.531}
{"ts":1668255900000,"o":16842,"h":16842,"l":16841.5,"c":16842,"v":6.241}
{"ts":1668255960000,"o":16842,"h":16842,"l":16841.5,"c":16842,"v":12.04}
{"ts":1668256020000,"o":16842,"h":16842,"l":16830.5,"c":16830.5,"v":34.245}
{"ts":1668256080000,"o":16830.5,"h":16833,"l":16825,"c":16829.5,"v":62.515}
{"ts":1668256140000,"o":16829.5,"h":16836.5,"l":16828.5,"c":16828.5,"v":28.178}
{"ts":1668256200000,"o":16828.5,"h":16829,"l":16826,"c":16826.5,"v":13.825}
{"ts":1668256260000,"o":16826.5,"h":16830,"l":16826,"c":16829.5,"v":17.302}
{"ts":1668256320000,"o":16829.5,"h":16830,"l":16823.5,"c":16823.5,"v":26.276}
{"ts":1668256380000,"o":16823.5,"h":16824,"l":16807,"c":16807,"v":85.635}
{"ts":1668256440000,"o":16807,"h":16819.5,"l":16800,"c":16819.5,"v":140.377}
{"ts":1668256500000,"o":16819.5,"h":16850,"l":16819,"c":16850,"v":87.586}
{"ts":1668256560000,"o":16850,"h":16850.5,"l":16829.5,"c":16833,"v":56.282}
{"ts":1668256620000,"o":16833,"h":16839.5,"l":16828,"c":16832,"v":22.725}
{"ts":1668256680000,"o":16832,"h":16832.5,"l":16830.5,"c":16831.5,"v":15.52}
{"ts":1668256740000,"o":16831.5,"h":16839.5,"l":16830,"c":16839.5,"v":9.733}
{"ts":1668256800000,"o":16839.5,"h":16839.5,"l":16832,"c":16832,"v":19.332}
{"ts":1668256860000,"o":16832,"h":16850,"l":16832,"c":16849.5,"v":44.767}
{"ts":1668256920000,"o":16849.5,"h":16860,"l":16832.5,"c":16843,"v":79.841}
{"ts":1668256980000,"o":16843,"h":16854,"l":16842.5,"c":16853.5,"v":32.829}
{"ts":1668257040000,"o":16853.5,"h":16862.5,"l":16844,"c":16862,"v":71.207}
{"ts":1668257100000,"o":16862,"h":16869,"l":16851,"c":16854.5,"v":53.789}
{"ts":1668257160000,"o":16854.5,"h":16855,"l":16848,"c":16848,"v":17.887}
{"ts":1668257220000,"o":16848,"h":16849.5,"l":16845,"c":16849.5,"v":12.974}
{"ts":1668257280000,"o":16849.5,"h":16850,"l":16848,"c":16849.5,"v":5.918}
{"ts":1668257340000,"o":16849.5,"h":16850,"l":16847,"c":16850,"v":8.897}
{"ts":1668257400000,"o":16850,"h":16855.5,"l":16835,"c":16835.5,"v":27.01}
{"ts":1668257460000,"o":16835.5,"h":16838.5,"l":16820,"c":16824,"v":73.332}
{"ts":1668257520000,"o":16824,"h":16832.5,"l":16823.5,"c":16832,"v":15.849}
{"ts":1668257580000,"o":16832,"h":16843.5,"l":16832,"c":16840.5,"v":7.66}
{"ts":1668257640000,"o":16840.5,"h":16840.5,"l":16827.5,"c":16828.5,"v":51.475}
{"ts":1668257700000,"o":16828.5,"h":16833,"l":16826,"c":16826.5,"v":22.331}
{"ts":1668257760000,"o":16826.5,"h":16830,"l":16823,"c":16830,"v":74.571}
{"ts":1668257820000,"o":16830,"h":16838,"l":16829.5,"c":16838,"v":11.849}
{"ts":1668257880000,"o":16838,"h":16845,"l":16836,"c":16845,"v":41.109}
{"ts":1668257940000,"o":16845,"h":16847.5,"l":16843,"c":16847.5,"v":17.232}
{"ts":1668258000000,"o":16847.5,"h":16848,"l":16838,"c":16838.5,"v":25.907}
{"ts":1668258060000,"o":16838.5,"h":16838.5,"l":16831,"c":16831.5,"v":14.447}
{"ts":1668258120000,"o":16831.5,"h":16831.5,"l":16822.5,"c":16826.5,"v":28.61}
{"ts":1668258180000,"o":16826.5,"h":16831.5,"l":16821.5,"c":16831.5,"v":26.618}
{"ts":1668258240000,"o":16831.5,"h":16835.5,"l":16828,"c":16828.5,"v":11.017}
{"ts":1668258300000,"o":16828.5,"h":16828.5,"l":16821.5,"c":16822,"v":10.988}
{"ts":1668258360000,"o":16822,"h":16832,"l":16821.5,"c":16832,"v":27.126}
{"ts":1668258420000,"o":16832,"h":16832,"l":16821.5,"c":16822,"v":22.093}
{"ts":1668258480000,"o":16822,"h":16822,"l":16802.5,"c":16802.5,"v":72.294}
{"ts":1668258540000,"o":16802.5,"h":16803,"l":16777.5,"c":16778,"v":204.315}
{"ts":1668258600000,"o":16778,"h":16807,"l":16777.5,"c":16802,"v":172.069}
{"ts":1668258660000,"o":16802,"h":16812.5,"l":16793.5,"c":16798.5,"v":38.474}
{"ts":1668258720000,"o":16798.5,"h":16804.5,"l":16792.5,"c":16793,"v":25.685}
{"ts":1668258780000,"o":16793,"h":16812.5,"l":16792.5,"c":16801.5,"v":70.83}
{"ts":1668258840000,"o":16801.5,"h":16805,"l":16800,"c":16800.5,"v":17.803}
{"ts":1668258900000,"o":16800.5,"h":16806,"l":16795.5,"c":16802,"v":37.178}
{"ts":1668258960000,"o":16802,"h":16805,"l":16802,"c":16802,"v":8.844}
{"ts":1668259020000,"o":16802,"h":16812,"l":16802,"c":16812,"v":24.132}
{"ts":1668259080000,"o":16812,"h":16812,"l":16792.5,"c":16793,"v":27.853}
{"ts":1668259140000,"o":16793,"h":16794,"l":16785,"c":16793.5,"v":53.268}
{"ts":1668259200000,"o":16793.5,"h":16800,"l":16792,"c":16800,"v":25.345}
{"ts":1668259260000,"o":16800,"h":16808.5,"l":16799.5,"c":16807.5,"v":29.666}
{"ts":1668259320000,"o":16807.5,"h":16819,"l":16807.5,"c":16809,"v":47.732}
{"ts":1668259380000,"o":16809,"h":16809.5,"l":16802.5,"c":16803,"v":18.818}
{"ts":1668259440000,"o":16803,"h":16811,"l":16802,"c":16803.5,"v":22.559}
{"ts":1668259500000,"o":16803.5,"h":16805,"l":16800.5,"c":16800.5,"v":15.018}
{"ts":1668259560000,"o":16800.5,"h":16810,"l":16800,"c":16809.5,"v":19.509}
{"ts":1668259620000,"o":16809.5,"h":16812,"l":16807,"c":16807.5,"v":10.263}
{"ts":1668259680000,"o":16807.5,"h":16807.5,"l":16800,"c":16802,"v":11.508}
{"ts":1668259740000,"o":16802,"h":16804,"l":16802,"c":16804,"v":14.792}
{"ts":1668259800000,"o":16804,"h":16807,"l":16803.5,"c":16807,"v":10.429}
{"ts":1668259860000,"o":16807,"h":16807,"l":16753,"c":16770.5,"v":377.789}
{"ts":1668259920000,"o":16770.5,"h":16771,"l":16736,"c":16771,"v":313.83}
{"ts":1668259980000,"o":16771,"h":16800,"l":16770.5,"c":16782,"v":137.936}
{"ts":1668260040000,"o":16782,"h":16787,"l":16782,"c":16787,"v":26.804}
{"ts":1668260100000,"o":16787,"h":16795.5,"l":16783,"c":16795.5,"v":60.117}
{"ts":1668260160000,"o":16795.5,"h":16829,"l":16795,"c":16824.5,"v":145.594}
{"ts":1668260220000,"o":16824.5,"h":16825,"l":16811,"c":16816,"v":57.214}
{"ts":1668260280000,"o":16816,"h":16818,"l":16805,"c":16805,"v":23.237}
{"ts":1668260340000,"o":16805,"h":16810,"l":16795,"c":16803.5,"v":65.167}
{"ts":1668260400000,"o":16803.5,"h":16820,"l":16803.5,"c":16816.5,"v":72.33}
{"ts":1668260460000,"o":16816.5,"h":16819.5,"l":16814,"c":16814.5,"v":40.603}
{"ts":1668260520000,"o":16814.5,"h":16814.5,"l":16804.5,"c":16805,"v":34.587}
{"ts":1668260580000,"o":16805,"h":16814.5,"l":16801.5,"c":16814,"v":47.381}
{"ts":1668260640000,"o":16814,"h":16818,"l":16814,"c":16817.5,"v":21.979}
{"ts":1668260700000,"o":16817.5,"h":16823,"l":16814.5,"c":16823,"v":65.392}
{"ts":1668260760000,"o":16823,"h":16823,"l":16814.5,"c":16822.5,"v":74.318}
{"ts":1668260820000,"o":16822.5,"h":16823,"l":16812,"c":16821.5,"v":49.863}
{"ts":1668260880000,"o":16821.5,"h":16822.5,"l":16817.5,"c":16821.5,"v":38.405}
{"ts":1668260940000,"o":16821.5,"h":16839.5,"l":16821.5,"c":16834.5,"v":222.154}
{"ts":1668261000000,"o":16834.5,"h":16837,"l":16826.5,"c":16834,"v":40.069}
{"ts":1668261060000,"o":16834,"h":16841.5,"l":16826,"c":16826,"v":60.023}
{"ts":1668261120000,"o":16826,"h":16826.5,"l":16821,"c":16824.5,"v":12.551}
{"ts":1668261180000,"o":16824.5,"h":16825,"l":16815,"c":16815,"v":16.848}
{"ts":1668261240000,"o":16815,"h":16824,"l":16815,"c":16823.5,"v":39.404}
{"ts":1668261300000,"o":16823.5,"h":16830,"l":16823.5,"c":16828.5,"v":31.251}
{"ts":1668261360000,"o":16828.5,"h":16829,"l":16821.5,"c":16825,"v":20.224}
{"ts":1668261420000,"o":16825,"h":16829.5,"l":16823,"c":16829.5,"v":17.258}
{"ts":1668261480000,"o":16829.5,"h":16829.5,"l":16822.5,"c":16823,"v":8.281}
{"ts":1668261540000,"o":16823,"h":16829.5,"l":16822.5,"c":16828.5,"v":12.094}
{"ts":1668261600000,"o":16828.5,"h":16833,"l":16825,"c":16825,"v":15.274}
{"ts":1668261660000,"o":16825,"h":16825.5,"l":16805.5,"c":16805.5,"v":95.981}
{"ts":1668261720000,"o":16805.5,"h":16811,"l":16787,"c":16810.5,"v":151.781}
{"ts":1668261780000,"o":16810.5,"h":16819.5,"l":16804,"c":16804,"v":42.894}
{"ts":1668261840000,"o":16804,"h":16804,"l":16790,"c":16798.5,"v":45.047}
{"ts":1668261900000,"o":16798.5,"h":16813,"l":16794.5,"c":16804,"v":68.585}
{"ts":1668261960000,"o":16804,"h":16819.5,"l":16803.5,"c":16814.5,"v":22.614}
{"ts":1668262020000,"o":16814.5,"h":16820,"l":16813,"c":16820,"v":21.551}
{"ts":1668262080000,"o":16820,"h":16820,"l":16802,"c":16804,"v":43.723}
{"ts":1668262140000,"o":16804,"h":16804.5,"l":16796.5,"c":16797,"v":48.459}
{"ts":1668262200000,"o":16797,"h":16804.5,"l":16796.5,"c":16798.5,"v":23.29}
{"ts":1668262260000,"o":16798.5,"h":16808.5,"l":16798.5,"c":16808.5,"v":28.151}
{"ts":1668262320000,"o":16808.5,"h":16808.5,"l":16806,"c":16806.5,"v":11.112}
{"ts":1668262380000,"o":16806.5,"h":16806.5,"l":16799.5,"c":16800,"v":24.532}
{"ts":1668262440000,"o":16800,"h":16800,"l":16794,"c":16795,"v":28.191}
{"ts":1668262500000,"o":16795,"h":16799,"l":16794.5,"c":16798.5,"v":21.333}
{"ts":1668262560000,"o":16798.5,"h":16818.5,"l":16798.5,"c":16815.5,"v":48.981}
{"ts":1668262620000,"o":16815.5,"h":16838,"l":16815.5,"c":16838,"v":66.861}
{"ts":1668262680000,"o":16838,"h":16850,"l":16837.5,"c":16850,"v":191.72}
{"ts":1668262740000,"o":16850,"h":16850,"l":16827.5,"c":16836,"v":123.218}
{"ts":1668262800000,"o":16836,"h":16879.5,"l":16836,"c":16879,"v":249.095}
{"ts":1668262860000,"o":16879,"h":16894.5,"l":16864,"c":16866.5,"v":297.85}
{"ts":1668262920000,"o":16866.5,"h":16870,"l":16854.5,"c":16868.5,"v":113.879}
{"ts":1668262980000,"o":16868.5,"h":16869.5,"l":16860,"c":16862,"v":39.934}
{"ts":1668263040000,"o":16862,"h":16864,"l":16855.5,"c":16864,"v":30.326}
{"ts":1668263100000,"o":16864,"h":16870,"l":16858,"c":16858.5,"v":63.091}
{"ts":1668263160000,"o":16858.5,"h":16861,"l":16843.5,"c":16855,"v":92.561}
{"ts":1668263220000,"o":16855,"h":16863,"l":16854.5,"c":16856,"v":64.627}
{"ts":1668263280000,"o":16856,"h":16856.5,"l":16849,"c":16851,"v":30.58}
{"ts":1668263340000,"o":16851,"h":16864,"l":16846,"c":16855.5,"v":66.733}
{"ts":1668263400000,"o":16855.5,"h":16864.5,"l":16855,"c":16864,"v":33.729}
{"ts":1668263460000,"o":16864,"h":16868.5,"l":16861.5,"c":16867,"v":26.674}
{"ts":1668263520000,"o":16867,"h":16873,"l":16860.5,"c":16873,"v":63.2}
{"ts":1668263580000,"o":16873,"h":16883.5,"l":16868,"c":16882,"v":112.647}
{"ts":1668263640000,"o":16882,"h":16882.5,"l":16870,"c":16879,"v":84.029}
{"ts":1668263700000,"o":16879,"h":16880.5,"l":16862.5,"c":16863.5,"v":81.683}
{"ts":1668263760000,"o":16863.5,"h":16864,"l":16838.5,"c":16850.5,"v":137.34}
{"ts":1668263820000,"o":16850.5,"h":16856,"l":16846.5,"c":16847,"v":23.312}
{"ts":1668263880000,"o":16847,"h":16853,"l":16846.5,"c":16853,"v":7.998}
{"ts":1668263940000,"o":16853,"h":16853,"l":16845,"c":16845,"v":18.738}
{"ts":1668264000000,"o":16845,"h":16856,"l":16844,"c":16853.5,"v":64.722}
{"ts":1668264060000,"o":16853.5,"h":16866,"l":16849,"c":16863,"v":46.332}
{"ts":1668264120000,"o":16863,"h":16863,"l":16852,"c":16854,"v":31.752}
{"ts":1668264180000,"o":16854,"h":16861.5,"l":16848.5,"c":16861.5,"v":24.038}
{"ts":1668264240000,"o":16861.5,"h":16870,"l":16858.5,"c":16858.5,"v":34.419}
{"ts":1668264300000,"o":16858.5,"h":16875,"l":16858.5,"c":16867,"v":94.437}
{"ts":1668264360000,"o":16867,"h":16872.5,"l":16862,"c":16871.5,"v":28.904}
{"ts":1668264420000,"o":16871.5,"h":16893,"l":16870.5,"c":16892.5,"v":149.477}
{"ts":1668264480000,"o":16892.5,"h":16945.5,"l":16892.5,"c":16921,"v":830.885}
{"ts":1668264540000,"o":16921,"h":16931,"l":16908.5,"c":16912.5,"v":198.889}
{"ts":1668264600000,"o":16912.5,"h":16920,"l":16870,"c":16873,"v":143.223}
{"ts":1668264660000,"o":16873,"h":16888,"l":16860.5,"c":16864.5,"v":110.263}
{"ts":1668264720000,"o":16864.5,"h":16886,"l":16864.5,"c":16886,"v":92.37}
{"ts":1668264780000,"o":16886,"h":16886,"l":16875,"c":16875,"v":40.265}
{"ts":1668264840000,"o":16875,"h":16883,"l":16875,"c":16879,"v":22.958}
{"ts":1668264900000,"o":16879,"h":16879,"l":16863,"c":16863.5,"v":44.022}
{"ts":1668264960000,"o":16863.5,"h":16874.5,"l":16863,"c":16874,"v":18.345}
{"ts":1668265020000,"o":16874,"h":16880.5,"l":16874,"c":16880.5,"v":23.573}
{"ts":1668265080000,"o":16880.5,"h":16898,"l":16880.5,"c":16890,"v":85.451}
{"ts":1668265140000,"o":16890,"h":16899,"l":16884.5,"c":16885,"v":54.623}
{"ts":1668265200000,"o":16885,"h":16905,"l":16884.5,"c":16893.5,"v":94.484}
{"ts":1668265260000,"o":16893.5,"h":16894,"l":16873,"c":16875,"v":52.742}
{"ts":1668265320000,"o":16875,"h":16875,"l":16859.5,"c":16860,"v":72.905}
{"ts":1668265380000,"o":16860,"h":16877,"l":16859.5,"c":16875.5,"v":58.706}
{"ts":1668265440000,"o":16875.5,"h":16887,"l":16875.5,"c":16886.5,"v":40.279}
{"ts":1668265500000,"o":16886.5,"h":16920,"l":16885.5,"c":16920,"v":90.764}
{"ts":1668265560000,"o":16920,"h":16939.5,"l":16913.5,"c":16930,"v":202.723}
{"ts":1668265620000,"o":16930,"h":16958.5,"l":16921,"c":16951,"v":323.625}
{"ts":1668265680000,"o":16951,"h":16975,"l":16939.5,"c":16950,"v":410.916}
{"ts":1668265740000,"o":16950,"h":16950,"l":16939,"c":16946.5,"v":97.867}
{"ts":1668265800000,"o":16946.5,"h":16947,"l":16934,"c":16936.5,"v":118.988}
{"ts":1668265860000,"o":16936.5,"h":16937,"l":16920.5,"c":16926,"v":137.906}
{"ts":1668265920000,"o":16926,"h":16936.5,"l":16926,"c":16934.5,"v":103.977}
{"ts":1668265980000,"o":16934.5,"h":16937,"l":16930.5,"c":16936,"v":103.496}
{"ts":1668266040000,"o":16936,"h":16989.5,"l":16936,"c":16969.5,"v":315.305}
{"ts":1668266100000,"o":16969.5,"h":16975.5,"l":16959.5,"c":16960.5,"v":132.169}
{"ts":1668266160000,"o":16960.5,"h":16962.5,"l":16944.5,"c":16956,"v":81.148}
{"ts":1668266220000,"o":16956,"h":16967,"l":16954.5,"c":16965,"v":71.338}
{"ts":1668266280000,"o":16965,"h":16969.5,"l":16956.5,"c":16968.5,"v":66.899}
{"ts":1668266340000,"o":16968.5,"h":16969,"l":16951,"c":16957,"v":55.244}
{"ts":1668266400000,"o":16957,"h":16957,"l":16945,"c":16948,"v":68.729}
{"ts":1668266460000,"o":16948,"h":16948.5,"l":16934,"c":16934.5,"v":46.922}
{"ts":1668266520000,"o":16934.5,"h":16942.5,"l":16933.5,"c":16938,"v":39.122}
{"ts":1668266580000,"o":16938,"h":16940,"l":16933,"c":16933,"v":34.572}
{"ts":1668266640000,"o":16933,"h":16933,"l":16922,"c":16922,"v":85.279}
{"ts":1668266700000,"o":16922,"h":16933,"l":16922,"c":16932.5,"v":49.988}
{"ts":1668266760000,"o":16932.5,"h":16932.5,"l":16922.5,"c":16922.5,"v":34.859}
{"ts":1668266820000,"o":16922.5,"h":16930,"l":16922.5,"c":16927,"v":36.468}
{"ts":1668266880000,"o":16927,"h":16927.5,"l":16909.5,"c":16910,"v":100.126}
{"ts":1668266940000,"o":16910,"h":16918.5,"l":16910,"c":16918.5,"v":32.727}
{"ts":1668267000000,"o":16918.5,"h":16930,"l":16918,"c":16930,"v":163.098}
{"ts":1668267060000,"o":16930,"h":16936.5,"l":16927,"c":16927,"v":77.205}
{"ts":1668267120000,"o":16927,"h":16934.5,"l":16926.5,"c":16934,"v":25.851}
{"ts":1668267180000,"o":16934,"h":16941,"l":16932.5,"c":16937.5,"v":29.671}
{"ts":1668267240000,"o":16937.5,"h":16939.5,"l":16936.5,"c":16939,"v":30.782}
{"ts":1668267300000,"o":16939,"h":16939,"l":16920,"c":16920.5,"v":76.42}
{"ts":1668267360000,"o":16920.5,"h":16920.5,"l":16898.5,"c":16907.5,"v":135.263}
{"ts":1668267420000,"o":16907.5,"h":16912.5,"l":16903,"c":16909.5,"v":43.761}
{"ts":1668267480000,"o":16909.5,"h":16912,"l":16901.5,"c":16903.5,"v":12.33}
{"ts":1668267540000,"o":16903.5,"h":16908.5,"l":16903.5,"c":16906,"v":24.328}
{"ts":1668267600000,"o":16906,"h":16906.5,"l":16906,"c":16906,"v":25.667}
{"ts":1668267660000,"o":16906,"h":16908.5,"l":16905,"c":16908.5,"v":20.523}
{"ts":1668267720000,"o":16908.5,"h":16921.5,"l":16908,"c":16921,"v":24.513}
{"ts":1668267780000,"o":16921,"h":16921.5,"l":16909,"c":16909.5,"v":56.928}
{"ts":1668267840000,"o":16909.5,"h":16909.5,"l":16906,"c":16906,"v":9.125}
{"ts":1668267900000,"o":16906,"h":16906.5,"l":16903,"c":16903.5,"v":11.982}
{"ts":1668267960000,"o":16903.5,"h":16919,"l":16903.5,"c":16918.5,"v":49.987}
{"ts":1668268020000,"o":16918.5,"h":16919,"l":16915.5,"c":16915.5,"v":37.828}
{"ts":1668268080000,"o":16915.5,"h":16916,"l":16915.5,"c":16916,"v":10.103}
{"ts":1668268140000,"o":16916,"h":16916,"l":16903,"c":16904,"v":29.156}
{"ts":1668268200000,"o":16904,"h":16910,"l":16903.5,"c":16910,"v":29.878}
{"ts":1668268260000,"o":16910,"h":16932,"l":16909.5,"c":16927.5,"v":105.376}
{"ts":1668268320000,"o":16927.5,"h":16927.5,"l":16916,"c":16918,"v":26.072}
{"ts":1668268380000,"o":16918,"h":16922.5,"l":16916.5,"c":16916.5,"v":12.231}
{"ts":1668268440000,"o":16916.5,"h":16925,"l":16916.5,"c":16924.5,"v":13.575}
{"ts":1668268500000,"o":16924.5,"h":16925,"l":16920.5,"c":16921,"v":12.708}
{"ts":1668268560000,"o":16921,"h":16921,"l":16920.5,"c":16921,"v":5.092}
{"ts":1668268620000,"o":16921,"h":16921,"l":16898.5,"c":16905,"v":66.725}
{"ts":1668268680000,"o":16905,"h":16907,"l":16897,"c":16907,"v":64.113}
{"ts":1668268740000,"o":16907,"h":16920.5,"l":16906.5,"c":16920.5,"v":78.447}
{"ts":1668268800000,"o":16920.5,"h":16925,"l":16915.5,"c":16916,"v":129.683}
{"ts":1668268860000,"o":16916,"h":16916,"l":16910,"c":16910.5,"v":17.938}
{"ts":1668268920000,"o":16910.5,"h":16910.5,"l":16903,"c":16903.5,"v":15.036}
{"ts":1668268980000,"o":16903.5,"h":16903.5,"l":16889.5,"c":16895,"v":58.826}
{"ts":1668269040000,"o":16895,"h":16900.5,"l":16893,"c":16899.5,"v":36.98}
{"ts":1668269100000,"o":16899.5,"h":16900,"l":16897.5,"c":16897.5,"v":20.12}
{"ts":1668269160000,"o":16897.5,"h":16918,"l":16897.5,"c":16915,"v":66.772}
{"ts":1668269220000,"o":16915,"h":16918.5,"l":16913.5,"c":16913.5,"v":18.797}
{"ts":1668269280000,"o":16913.5,"h":16914,"l":16910,"c":16911,"v":8.169}
{"ts":1668269340000,"o":16911,"h":16911.5,"l":16903,"c":16906.5,"v":12.139}
{"ts":1668269400000,"o":16906.5,"h":16911.5,"l":16906.5,"c":16911.5,"v":6.675}
{"ts":1668269460000,"o":16911.5,"h":16917.5,"l":16911,"c":16917.5,"v":8.689}
{"ts":1668269520000,"o":16917.5,"h":16927.5,"l":16917,"c":16927.5,"v":47.157}
{"ts":1668269580000,"o":16927.5,"h":16931,"l":16927,"c":16929.5,"v":36.156}
{"ts":1668269640000,"o":16929.5,"h":16939.5,"l":16929,"c":16936.5,"v":50.623}
{"ts":1668269700000,"o":16936.5,"h":16938.5,"l":16932,"c":16938,"v":24.606}
{"ts":1668269760000,"o":16938,"h":16948,"l":16938,"c":16941.5,"v":59.698}
{"ts":1668269820000,"o":16941.5,"h":16942,"l":16904,"c":16904,"v":77.767}
{"ts":1668269880000,"o":16904,"h":16915,"l":16897,"c":16899.5,"v":79.815}
{"ts":1668269940000,"o":16899.5,"h":16917,"l":16899.5,"c":16909,"v":40.66}
{"ts":1668270000000,"o":16909,"h":16909,"l":16902,"c":16902,"v":18.052}
{"ts":1668270060000,"o":16902,"h":16902.5,"l":16880.5,"c":16889.5,"v":80.35}
{"ts":1668270120000,"o":16889.5,"h":16895,"l":16881,"c":16881.5,"v":31.682}
{"ts":1668270180000,"o":16881.5,"h":16890,"l":16880,"c":16887.5,"v":42.176}
{"ts":1668270240000,"o":16887.5,"h":16893,"l":16880,"c":16882.5,"v":32.869}
{"ts":1668270300000,"o":16882.5,"h":16893,"l":16882.5,"c":16891.5,"v":18.435}
{"ts":1668270360000,"o":16891.5,"h":16891.5,"l":16886.5,"c":16886.5,"v":33.707}
{"ts":1668270420000,"o":16886.5,"h":16887,"l":16881,"c":16881,"v":15.572}
{"ts":1668270480000,"o":16881,"h":16881.5,"l":16877,"c":16877.5,"v":39.253}
{"ts":1668270540000,"o":16877.5,"h":16877.5,"l":16874,"c":16874.5,"v":39.771}
{"ts":1668270600000,"o":16874.5,"h":16877.5,"l":16874,"c":16877.5,"v":17.062}
{"ts":1668270660000,"o":16877.5,"h":16881.5,"l":16877,"c":16881.5,"v":41.304}
{"ts":1668270720000,"o":16881.5,"h":16881.5,"l":16871,"c":16871,"v":30.07}
{"ts":1668270780000,"o":16871,"h":16873,"l":16867,"c":16867,"v":46.087}
{"ts":1668270840000,"o":16867,"h":16873.5,"l":16865.5,"c":16869,"v":40.368}
{"ts":1668270900000,"o":16869,"h":16875,"l":16869,"c":16875,"v":23.992}
{"ts":1668270960000,"o":16875,"h":16880.5,"l":16874,"c":16880.5,"v":24.885}
{"ts":1668271020000,"o":16880.5,"h":16883,"l":16880,"c":16883,"v":12.98}
{"ts":1668271080000,"o":16883,"h":16883,"l":16875,"c":16881,"v":12.802}
{"ts":1668271140000,"o":16881,"h":16884,"l":16881,"c":16883.5,"v":34.195}
{"ts":1668271200000,"o":16883.5,"h":16883.5,"l":16883,"c":16883.5,"v":11.715}
{"ts":1668271260000,"o":16883.5,"h":16883.5,"l":16883,"c":16883.5,"v":8.189}
{"ts":1668271320000,"o":16883.5,"h":16883.5,"l":16871,"c":16875,"v":25.94}
{"ts":1668271380000,"o":16875,"h":16882.5,"l":16875,"c":16878,"v":24.612}
{"ts":1668271440000,"o":16878,"h":16892.5,"l":16877.5,"c":16890.5,"v":44.688}
{"ts":1668271500000,"o":16890.5,"h":16907.5,"l":16886.5,"c":16895.5,"v":73.53}
{"ts":1668271560000,"o":16895.5,"h":16895.5,"l":16880,"c":16883,"v":36.089}
{"ts":1668271620000,"o":16883,"h":16892.5,"l":16883,"c":16887.5,"v":21.107}
{"ts":1668271680000,"o":16887.5,"h":16892.5,"l":16886,"c":16892,"v":9.777}
{"ts":1668271740000,"o":16892,"h":16894.5,"l":16888.5,"c":16888.5,"v":15.624}
{"ts":1668271800000,"o":16888.5,"h":16889,"l":16880.5,"c":16880.5,"v":9.018}
{"ts":1668271860000,"o":16880.5,"h":16884,"l":16878,"c":16878,"v":26.476}
{"ts":1668271920000,"o":16878,"h":16878.5,"l":16868.5,"c":16869,"v":17.812}
{"ts":1668271980000,"o":16869,"h":16871,"l":16861,"c":16867,"v":68.72}
{"ts":1668272040000,"o":16867,"h":16873.5,"l":16867,"c":16873,"v":22.3}
{"ts":1668272100000,"o":16873,"h":16875,"l":16873,"c":16873,"v":11.345}
{"ts":1668272160000,"o":16873,"h":16878.5,"l":16873,"c":16874.5,"v":24.226}
{"ts":1668272220000,"o":16874.5,"h":16878.5,"l":16874,"c":16874.5,"v":11.738}
{"ts":1668272280000,"o":16874.5,"h":16874.5,"l":16873.5,"c":16873.5,"v":6.557}
{"ts":1668272340000,"o":16873.5,"h":16881,"l":16873.5,"c":16879,"v":36.262}
{"ts":1668272400000,"o":16879,"h":16879,"l":16871.5,"c":16872,"v":9.19}
{"ts":1668272460000,"o":16872,"h":16872,"l":16866.5,"c":16867,"v":20.701}
{"ts":1668272520000,"o":16867,"h":16867,"l":16864,"c":16864,"v":29.713}
{"ts":1668272580000,"o":16864,"h":16865,"l":16852,"c":16865,"v":82.545}
{"ts":1668272640000,"o":16865,"h":16871.5,"l":16864.5,"c":16867,"v":21.896}
{"ts":1668272700000,"o":16867,"h":16867.5,"l":16852.5,"c":16855.5,"v":51.809}
{"ts":1668272760000,"o":16855.5,"h":16870,"l":16855,"c":16868.5,"v":42.165}
{"ts":1668272820000,"o":16868.5,"h":16869,"l":16862.5,"c":16864.5,"v":43.297}
{"ts":1668272880000,"o":16864.5,"h":16867,"l":16858,"c":16867,"v":45.495}
{"ts":1668272940000,"o":16867,"h":16867,"l":16862.5,"c":16866,"v":4.962}
{"ts":1668273000000,"o":16866,"h":16870,"l":16865.5,"c":16870,"v":44.195}
{"ts":1668273060000,"o":16870,"h":16884.5,"l":16869.5,"c":16879,"v":35.339}
{"ts":1668273120000,"o":16879,"h":16895.5,"l":16871.5,"c":16872,"v":53.379}
{"ts":1668273180000,"o":16872,"h":16879.5,"l":16854,"c":16854.5,"v":50.313}
{"ts":1668273240000,"o":16854.5,"h":16871.5,"l":16854,"c":16869,"v":21.137}
{"ts":1668273300000,"o":16869,"h":16878,"l":16869,"c":16874,"v":17.776}
{"ts":1668273360000,"o":16874,"h":16874,"l":16860,"c":16860,"v":15.911}
{"ts":1668273420000,"o":16860,"h":16866,"l":16858.5,"c":16858.5,"v":22.157}
{"ts":1668273480000,"o":16858.5,"h":16866,"l":16858.5,"c":16862,"v":12.262}
{"ts":1668273540000,"o":16862,"h":16862,"l":16860.5,"c":16860.5,"v":11.225}
{"ts":1668273600000,"o":16860.5,"h":16865,"l":16859.5,"c":16860,"v":38.769}
{"ts":1668273660000,"o":16860,"h":16877.5,"l":16860,"c":16873.5,"v":22.832}
{"ts":1668273720000,"o":16873.5,"h":16888,"l":16873.5,"c":16882.5,"v":23.455}
{"ts":1668273780000,"o":16882.5,"h":16897.5,"l":16882.5,"c":16885.5,"v":46.221}
{"ts":1668273840000,"o":16885.5,"h":16891.5,"l":16884.5,"c":16890,"v":22.998}
{"ts":1668273900000,"o":16890,"h":16895,"l":16889.5,"c":16894,"v":13.565}
{"ts":1668273960000,"o":16894,"h":16894,"l":16887,"c":16887,"v":19.885}
{"ts":1668274020000,"o":16887,"h":16889.5,"l":16882.5,"c":16882.5,"v":17.457}
{"ts":1668274080000,"o":16882.5,"h":16883.5,"l":16863,"c":16863,"v":17.638}
{"ts":1668274140000,"o":16863,"h":16875,"l":16863,"c":16873.5,"v":16.931}
{"ts":1668274200000,"o":16873.5,"h":16878.5,"l":16871.5,"c":16874.5,"v":15.88}
{"ts":1668274260000,"o":16874.5,"h":16879,"l":16871,"c":16872,"v":10.712}
{"ts":1668274320000,"o":16872,"h":16872.5,"l":16861,"c":16871,"v":30.697}
{"ts":1668274380000,"o":16871,"h":16884,"l":16870.5,"c":16884,"v":14.818}
{"ts":1668274440000,"o":16884,"h":16890,"l":16883.5,"c":16890,"v":65.676}
{"ts":1668274500000,"o":16890,"h":16892,"l":16886.5,"c":16889.5,"v":23.182}
{"ts":1668274560000,"o":16889.5,"h":16892,"l":16887,"c":16892,"v":14.895}
{"ts":1668274620000,"o":16892,"h":16892,"l":16883,"c":16883.5,"v":11.018}
{"ts":1668274680000,"o":16883.5,"h":16883.5,"l":16878,"c":16879.5,"v":11.778}
{"ts":1668274740000,"o":16879.5,"h":16885,"l":16876.5,"c":16877,"v":19.3}
{"ts":1668274800000,"o":16877,"h":16883.5,"l":16876.5,"c":16881,"v":9.001}
{"ts":1668274860000,"o":16881,"h":16886,"l":16877,"c":16877,"v":13.759}
{"ts":1668274920000,"o":16877,"h":16885.5,"l":16876,"c":16883.5,"v":54.982}
{"ts":1668274980000,"o":16883.5,"h":16893,"l":16883,"c":16893,"v":30.277}
{"ts":1668275040000,"o":16893,"h":16893,"l":16885,"c":16885,"v":55.591}
{"ts":1668275100000,"o":16885,"h":16894,"l":16885,"c":16893.5,"v":7.159}
{"ts":1668275160000,"o":16893.5,"h":16896,"l":16887.5,"c":16893.5,"v":42.557}
{"ts":1668275220000,"o":16893.5,"h":16896,"l":16893.5,"c":16895.5,"v":7.269}
{"ts":1668275280000,"o":16895.5,"h":16896,"l":16890.5,"c":16891,"v":10.228}
{"ts":1668275340000,"o":16891,"h":16892,"l":16883.5,"c":16883.5,"v":5.942}
{"ts":1668275400000,"o":16883.5,"h":16883.5,"l":16880,"c":16880.5,"v":6.367}
{"ts":1668275460000,"o":16880.5,"h":16882,"l":16880,"c":16882,"v":10.566}
{"ts":1668275520000,"o":16882,"h":16886.5,"l":16882,"c":16883,"v":6.514}
{"ts":1668275580000,"o":16883,"h":16889.5,"l":16882,"c":16882,"v":26.685}
{"ts":1668275640000,"o":16882,"h":16884,"l":16881.5,"c":16881.5,"v":4.398}
{"ts":1668275700000,"o":16881.5,"h":16882,"l":16880,"c":16880.5,"v":11.065}
{"ts":1668275760000,"o":16880.5,"h":16880.5,"l":16878,"c":16878,"v":16.673}
{"ts":1668275820000,"o":16878,"h":16882,"l":16877.5,"c":16882,"v":8.553}
{"ts":1668275880000,"o":16882,"h":16882,"l":16881.5,"c":16881.5,"v":7.642}
{"ts":1668275940000,"o":16881.5,"h":16882,"l":16881.5,"c":16881.5,"v":1.513}
{"ts":1668276000000,"o":16881.5,"h":16884.5,"l":16881.5,"c":16884.5,"v":6.684}
{"ts":1668276060000,"o":16884.5,"h":16884.5,"l":16881,"c":16881.5,"v":8.17}
{"ts":1668276120000,"o":16881.5,"h":16881.5,"l":16880,"c":16880.5,"v":3.287}
{"ts":1668276180000,"o":16880.5,"h":16880.5,"l":16880,"c":16880,"v":2.747}
{"ts":1668276240000,"o":16880,"h":16889.5,"l":16880,"c":16889,"v":22.406}
{"ts":1668276300000,"o":16889,"h":16891.5,"l":16887.5,"c":16888,"v":22.815}
{"ts":1668276360000,"o":16888,"h":16888,"l":16880,"c":16880.5,"v":13.736}
{"ts":1668276420000,"o":16880.5,"h":16880.5,"l":16870.5,"c":16870.5,"v":25.796}
{"ts":1668276480000,"o":16870.5,"h":16870.5,"l":16867.5,"c":16869.5,"v":31.765}
{"ts":1668276540000,"o":16869.5,"h":16870.5,"l":16865,"c":16866.5,"v":21.585}
{"ts":1668276600000,"o":16866.5,"h":16868.5,"l":16853,"c":16853,"v":29.541}
{"ts":1668276660000,"o":16853,"h":16857,"l":16832,"c":16837.5,"v":278.791}
{"ts":1668276720000,"o":16837.5,"h":16844,"l":16823,"c":16823.5,"v":137.251}
{"ts":1668276780000,"o":16823.5,"h":16846,"l":16823.5,"c":16843,"v":48.56}
{"ts":1668276840000,"o":16843,"h":16852.5,"l":16842.5,"c":16852,"v":17.657}
{"ts":1668276900000,"o":16852,"h":16854,"l":16842.5,"c":16842.5,"v":17.176}
{"ts":1668276960000,"o":16842.5,"h":16848,"l":16842.5,"c":16845.5,"v":12.484}
{"ts":1668277020000,"o":16845.5,"h":16870.5,"l":16845.5,"c":16863,"v":100.296}
{"ts":1668277080000,"o":16863,"h":16870.5,"l":16863,"c":16864,"v":51.966}
{"ts":1668277140000,"o":16864,"h":16864.5,"l":16855.5,"c":16855.5,"v":12.635}
{"ts":1668277200000,"o":16855.5,"h":16857,"l":16855.5,"c":16857,"v":12.728}
{"ts":1668277260000,"o":16857,"h":16859.5,"l":16845,"c":16845.5,"v":22.883}
{"ts":1668277320000,"o":16845.5,"h":16847,"l":16834,"c":16837.5,"v":25.47}
{"ts":1668277380000,"o":16837.5,"h":16843.5,"l":16837,"c":16840.5,"v":28.272}
{"ts":1668277440000,"o":16840.5,"h":16843.5,"l":16824,"c":16828.5,"v":114.076}
{"ts":1668277500000,"o":16828.5,"h":16846,"l":16828.5,"c":16842,"v":97.343}
{"ts":1668277560000,"o":16842,"h":16845,"l":16835.5,"c":16835.5,"v":16.708}
{"ts":1668277620000,"o":16835.5,"h":16836,"l":16820,"c":16828.5,"v":133.467}
{"ts":1668277680000,"o":16828.5,"h":16829,"l":16824.5,"c":16826.5,"v":19.055}
{"ts":1668277740000,"o":16826.5,"h":16831,"l":16825,"c":16831,"v":26.682}
{"ts":1668277800000,"o":16831,"h":16840,"l":16830.5,"c":16839.5,"v":27.283}
{"ts":1668277860000,"o":16839.5,"h":16846.5,"l":16839.5,"c":16840.5,"v":27.633}
{"ts":1668277920000,"o":16840.5,"h":16846,"l":16840.5,"c":16846,"v":16.175}
{"ts":1668277980000,"o":16846,"h":16850,"l":16840,"c":16840.5,"v":21.788}
{"ts":1668278040000,"o":16840.5,"h":16840.5,"l":16835,"c":16835,"v":45.509}
{"ts":1668278100000,"o":16835,"h":16838,"l":16826,"c":16826,"v":49.691}
{"ts":1668278160000,"o":16826,"h":16826.5,"l":16814.5,"c":16822,"v":109.45}
{"ts":1668278220000,"o":16822,"h":16831.5,"l":16821.5,"c":16831.5,"v":21.472}
{"ts":1668278280000,"o":16831.5,"h":16834,"l":16831.5,"c":16834,"v":19.008}
{"ts":1668278340000,"o":16834,"h":16837.5,"l":16833.5,"c":16837.5,"v":11.306}
{"ts":1668278400000,"o":16837.5,"h":16837.5,"l":16830,"c":16832,"v":20.44}
{"ts":1668278460000,"o":16832,"h":16832.5,"l":16824.5,"c":16824.5,"v":15.031}
{"ts":1668278520000,"o":16824.5,"h":16835.5,"l":16821,"c":16829.5,"v":81.235}
{"ts":1668278580000,"o":16829.5,"h":16829.5,"l":16829,"c":16829.5,"v":5.841}
{"ts":1668278640000,"o":16829.5,"h":16840,"l":16829,"c":16840,"v":25.597}
{"ts":1668278700000,"o":16840,"h":16840,"l":16834.5,"c":16839.5,"v":21.447}
{"ts":1668278760000,"o":16839.5,"h":16849.5,"l":16839.5,"c":16849.5,"v":29.778}
{"ts":1668278820000,"o":16849.5,"h":16865.5,"l":16849,"c":16865.5,"v":123.712}
{"ts":1668278880000,"o":16865.5,"h":16865.5,"l":16850.5,"c":16850.5,"v":89.361}
{"ts":1668278940000,"o":16850.5,"h":16860,"l":16850.5,"c":16859,"v":68.404}
{"ts":1668279000000,"o":16859,"h":16860.5,"l":16847.5,"c":16849,"v":56.695}
{"ts":1668279060000,"o":16849,"h":16849.5,"l":16842.5,"c":16848,"v":10.415}
{"ts":1668279120000,"o":16848,"h":16855,"l":16848,"c":16853.5,"v":11.09}
{"ts":1668279180000,"o":16853.5,"h":16854,"l":16852.5,"c":16853,"v":16.785}
{"ts":1668279240000,"o":16853,"h":16853,"l":16852.5,"c":16853,"v":9.497}
{"ts":1668279300000,"o":16853,"h":16854.5,"l":16850.5,"c":16854.5,"v":8.289}
{"ts":1668279360000,"o":16854.5,"h":16859.5,"l":16854,"c":16855,"v":15.599}
{"ts":1668279420000,"o":16855,"h":16856.5,"l":16850.5,"c":16856.5,"v":30.347}
{"ts":1668279480000,"o":16856.5,"h":16865,"l":16856,"c":16863.5,"v":31.536}
{"ts":1668279540000,"o":16863.5,"h":16863.5,"l":16856,"c":16856.5,"v":36.78}
{"ts":1668279600000,"o":16856.5,"h":16856.5,"l":16856,"c":16856.5,"v":8.559}
{"ts":1668279660000,"o":16856.5,"h":16856.5,"l":16856,"c":16856.5,"v":11.218}
{"ts":1668279720000,"o":16856.5,"h":16856.5,"l":16846.5,"c":16847,"v":26.486}
{"ts":1668279780000,"o":16847,"h":16847,"l":16846.5,"c":16847,"v":2.083}
{"ts":1668279840000,"o":16847,"h":16847,"l":16845.5,"c":16845.5,"v":24.907}
{"ts":1668279900000,"o":16845.5,"h":16846,"l":16835.5,"c":16835.5,"v":40.697}
{"ts":1668279960000,"o":16835.5,"h":16850,"l":16835.5,"c":16848,"v":28.196}
{"ts":1668280020000,"o":16848,"h":16848.5,"l":16848,"c":16848,"v":5.768}
{"ts":1668280080000,"o":16848,"h":16848.5,"l":16844.5,"c":16848,"v":5.056}
{"ts":1668280140000,"o":16848,"h":16848.5,"l":16848,"c":16848,"v":7.56}
{"ts":1668280200000,"o":16848,"h":16862,"l":16848,"c":16862,"v":39.57}
{"ts":1668280260000,"o":16862,"h":16862,"l":16852.5,"c":16854.5,"v":38.588}
{"ts":1668280320000,"o":16854.5,"h":16859,"l":16850.5,"c":16851,"v":20.342}
{"ts":1668280380000,"o":16851,"h":16851,"l":16847.5,"c":16847.5,"v":10.034}
{"ts":1668280440000,"o":16847.5,"h":16851.5,"l":16847.5,"c":16851,"v":11.381}
{"ts":1668280500000,"o":16851,"h":16859,"l":16851,"c":16857,"v":13.437}
{"ts":1668280560000,"o":16857,"h":16857,"l":16852.5,"c":16853,"v":14.413}
{"ts":1668280620000,"o":16853,"h":16853,"l":16849,"c":16849.5,"v":9.35}
{"ts":1668280680000,"o":16849.5,"h":16849.5,"l":16847,"c":16849,"v":9.381}
{"ts":1668280740000,"o":16849,"h":16849.5,"l":16847,"c":16847.5,"v":9.728}
{"ts":1668280800000,"o":16847.5,"h":16848.5,"l":16847,"c":16848.5,"v":3.116}
{"ts":1668280860000,"o":16848.5,"h":16850.5,"l":16848.5,"c":16850.5,"v":8.855}
{"ts":1668280920000,"o":16850.5,"h":16850.5,"l":16850,"c":16850,"v":7.44}
{"ts":1668280980000,"o":16850,"h":16850.5,"l":16850,"c":16850.5,"v":13.432}
{"ts":1668281040000,"o":16850.5,"h":16864,"l":16850,"c":16864,"v":25.23}
{"ts":1668281100000,"o":16864,"h":16880.5,"l":16864,"c":16876.5,"v":135.737}
{"ts":1668281160000,"o":16876.5,"h":16876.5,"l":16871,"c":16872.5,"v":29.334}
{"ts":1668281220000,"o":16872.5,"h":16873,"l":16864,"c":16864.5,"v":30.799}
{"ts":1668281280000,"o":16864.5,"h":16867,"l":16864.5,"c":16865.5,"v":17.032}
{"ts":1668281340000,"o":16865.5,"h":16866,"l":16865.5,"c":16866,"v":5.461}
{"ts":1668281400000,"o":16866,"h":16871.5,"l":16865.5,"c":16869,"v":14.093}
{"ts":1668281460000,"o":16869,"h":16869,"l":16866,"c":16866,"v":10.149}
{"ts":1668281520000,"o":16866,"h":16867,"l":16866,"c":16866.5,"v":22.871}
{"ts":1668281580000,"o":16866.5,"h":16867,"l":16866.5,"c":16867,"v":5.695}
{"ts":1668281640000,"o":16867,"h":16867,"l":16866.5,"c":16866.5,"v":6.529}
{"ts":1668281700000,"o":16866.5,"h":16867,"l":16866.5,"c":16867,"v":8.003}
{"ts":1668281760000,"o":16867,"h":16867,"l":16866,"c":16866,"v":6.461}
{"ts":1668281820000,"o":16866,"h":16871,"l":16866,"c":16870.5,"v":25.005}
{"ts":1668281880000,"o":16870.5,"h":16881,"l":16870.5,"c":16880,"v":51.351}
{"ts":1668281940000,"o":16880,"h":16881.5,"l":16872,"c":16875,"v":16.742}
{"ts":1668282000000,"o":16875,"h":16889,"l":16875,"c":16886.5,"v":55.479}
{"ts":1668282060000,"o":16886.5,"h":16888,"l":16881.5,"c":16881.5,"v":18.241}
{"ts":1668282120000,"o":16881.5,"h":16882,"l":16879,"c":16879.5,"v":31.601}
{"ts":1668282180000,"o":16879.5,"h":16879.5,"l":16866,"c":16868,"v":48.563}
{"ts":1668282240000,"o":16868,"h":16869,"l":16865.5,"c":16869,"v":17.323}
{"ts":1668282300000,"o":16869,"h":16875,"l":16866,"c":16866,"v":13.594}
{"ts":1668282360000,"o":16866,"h":16866,"l":16855,"c":16855.5,"v":39.892}
{"ts":1668282420000,"o":16855.5,"h":16860.5,"l":16855,"c":16855,"v":17.494}
{"ts":1668282480000,"o":16855,"h":16855.5,"l":16846,"c":16846.5,"v":60.043}
{"ts":1668282540000,"o":16846.5,"h":16852,"l":16846,"c":16851.5,"v":19.75}
{"ts":1668282600000,"o":16851.5,"h":16862,"l":16851.5,"c":16861.5,"v":34.82}
{"ts":1668282660000,"o":16861.5,"h":16867.5,"l":16861,"c":16867,"v":17.999}
{"ts":1668282720000,"o":16867,"h":16867.5,"l":16867,"c":16867,"v":4.366}
{"ts":1668282780000,"o":16867,"h":16871,"l":16867,"c":16870.5,"v":16.308}
{"ts":1668282840000,"o":16870.5,"h":16879.5,"l":16870.5,"c":16879,"v":8.041}
{"ts":1668282900000,"o":16879,"h":16884,"l":16877.5,"c":16878,"v":27.893}
{"ts":1668282960000,"o":16878,"h":16878,"l":16871.5,"c":16871.5,"v":28.137}
{"ts":1668283020000,"o":16871.5,"h":16872,"l":16870.5,"c":16870.5,"v":3.753}
{"ts":1668283080000,"o":16870.5,"h":16879,"l":16870.5,"c":16878.5,"v":15.807}
{"ts":1668283140000,"o":16878.5,"h":16879,"l":16878.5,"c":16878.5,"v":8.166}
{"ts":1668283200000,"o":16878.5,"h":16878.5,"l":16878,"c":16878.5,"v":3.801}
{"ts":1668283260000,"o":16878.5,"h":16880.5,"l":16877,"c":16877,"v":26.137}
{"ts":1668283320000,"o":16877,"h":16877.5,"l":16870.5,"c":16870.5,"v":9.651}
{"ts":1668283380000,"o":16870.5,"h":16871,"l":16870.5,"c":16870.5,"v":3.624}
{"ts":1668283440000,"o":16870.5,"h":16871.5,"l":16870.5,"c":16871,"v":9.351}
{"ts":1668283500000,"o":16871,"h":16873.5,"l":16871,"c":16873.5,"v":13.873}
{"ts":1668283560000,"o":16873.5,"h":16873.5,"l":16864,"c":16864,"v":30.541}
{"ts":1668283620000,"o":16864,"h":16866.5,"l":16864,"c":16864,"v":23.43}
{"ts":1668283680000,"o":16864,"h":16864.5,"l":16864,"c":16864.5,"v":2.523}
{"ts":1668283740000,"o":16864.5,"h":16868.5,"l":16864,"c":16868.5,"v":10.902}
{"ts":1668283800000,"o":16868.5,"h":16869,"l":16866,"c":16866,"v":6.353}
{"ts":1668283860000,"o":16866,"h":16866,"l":16861,"c":16861,"v":25.281}
{"ts":1668283920000,"o":16861,"h":16861.5,"l":16858.5,"c":16859,"v":29.668}
{"ts":1668283980000,"o":16859,"h":16871.5,"l":16858.5,"c":16871,"v":7.618}
{"ts":1668284040000,"o":16871,"h":16877.5,"l":16871,"c":16877,"v":8.354}
{"ts":1668284100000,"o":16877,"h":16877.5,"l":16867,"c":16867,"v":8.338}
{"ts":1668284160000,"o":16867,"h":16871,"l":16867,"c":16869.5,"v":8.084}
{"ts":1668284220000,"o":16869.5,"h":16870,"l":16867,"c":16867,"v":8.566}
{"ts":1668284280000,"o":16867,"h":16867,"l":16864,"c":16866,"v":18.891}
{"ts":1668284340000,"o":16866,"h":16866.5,"l":16865.5,"c":16865.5,"v":26.617}
{"ts":1668284400000,"o":16865.5,"h":16865.5,"l":16864,"c":16864.5,"v":0.927}
{"ts":1668284460000,"o":16864.5,"h":16864.5,"l":16864,"c":16864.5,"v":3.131}
{"ts":1668284520000,"o":16864.5,"h":16864.5,"l":16852.5,"c":16853,"v":34.889}
{"ts":1668284580000,"o":16853,"h":16853,"l":16852,"c":16852.5,"v":10.463}
{"ts":1668284640000,"o":16852.5,"h":16852.5,"l":16843.5,"c":16850,"v":46.107}
{"ts":1668284700000,"o":16850,"h":16850,"l":16819,"c":16833.5,"v":217.284}
{"ts":1668284760000,"o":16833.5,"h":16847,"l":16833.5,"c":16840,"v":94.227}
{"ts":1668284820000,"o":16840,"h":16840.5,"l":16840,"c":16840,"v":27.385}
{"ts":1668284880000,"o":16840,"h":16844,"l":16840,"c":16843.5,"v":8.895}
{"ts":1668284940000,"o":16843.5,"h":16845.5,"l":16843.5,"c":16845,"v":2.253}
{"ts":1668285000000,"o":16845,"h":16845.5,"l":16832.5,"c":16832.5,"v":15.833}
{"ts":1668285060000,"o":16832.5,"h":16833,"l":16800.5,"c":16816.5,"v":213.905}
{"ts":1668285120000,"o":16816.5,"h":16826,"l":16815.5,"c":16826,"v":50.568}
{"ts":1668285180000,"o":16826,"h":16833.5,"l":16825.5,"c":16833.5,"v":36.192}
{"ts":1668285240000,"o":16833.5,"h":16833.5,"l":16812,"c":16816.5,"v":39.928}
{"ts":1668285300000,"o":16816.5,"h":16826.5,"l":16816.5,"c":16826.5,"v":25.747}
{"ts":1668285360000,"o":16826.5,"h":16826.5,"l":16822,"c":16825.5,"v":24.834}
{"ts":1668285420000,"o":16825.5,"h":16826,"l":16825.5,"c":16825.5,"v":8.654}
{"ts":1668285480000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":5.304}
{"ts":1668285540000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":27.511}
{"ts":1668285600000,"o":16825.5,"h":16828,"l":16825,"c":16828,"v":11.005}
{"ts":1668285660000,"o":16828,"h":16835,"l":16827.5,"c":16834.5,"v":20.374}
{"ts":1668285720000,"o":16834.5,"h":16835,"l":16832,"c":16832,"v":17.937}
{"ts":1668285780000,"o":16832,"h":16832.5,"l":16825,"c":16825.5,"v":7.916}
{"ts":1668285840000,"o":16825.5,"h":16825.5,"l":16815,"c":16815,"v":35.316}
{"ts":1668285900000,"o":16815,"h":16815.5,"l":16782.5,"c":16794,"v":515.333}
{"ts":1668285960000,"o":16794,"h":16799,"l":16781,"c":16798,"v":92.124}
{"ts":1668286020000,"o":16798,"h":16800,"l":16783,"c":16789,"v":37.713}
{"ts":1668286080000,"o":16789,"h":16794.5,"l":16784.5,"c":16785,"v":39.657}
{"ts":1668286140000,"o":16785,"h":16785,"l":16781.5,"c":16781.5,"v":37.331}
{"ts":1668286200000,"o":16781.5,"h":16791.5,"l":16781.5,"c":16787.5,"v":115.309}
{"ts":1668286260000,"o":16787.5,"h":16793,"l":16787,"c":16793,"v":22.948}
{"ts":1668286320000,"o":16793,"h":16800.5,"l":16792.5,"c":16796,"v":37.098}
{"ts":1668286380000,"o":16796,"h":16799.5,"l":16795.5,"c":16799.5,"v":20.773}
{"ts":1668286440000,"o":16799.5,"h":16807,"l":16799,"c":16804.5,"v":29.046}
{"ts":1668286500000,"o":16804.5,"h":16804.5,"l":16802.5,"c":16802.5,"v":24.887}
{"ts":1668286560000,"o":16802.5,"h":16803,"l":16802.5,"c":16803,"v":18.496}
{"ts":1668286620000,"o":16803,"h":16803,"l":16796.5,"c":16802.5,"v":17.625}
{"ts":1668286680000,"o":16802.5,"h":16806.5,"l":16802.5,"c":16804,"v":23.517}
{"ts":1668286740000,"o":16804,"h":16810,"l":16804,"c":16807,"v":28.884}
{"ts":1668286800000,"o":16807,"h":16807.5,"l":16793.5,"c":16793.5,"v":43.546}
{"ts":1668286860000,"o":16793.5,"h":16801.5,"l":16793.5,"c":16801.5,"v":39.154}
{"ts":1668286920000,"o":16801.5,"h":16802,"l":16797.5,"c":16798,"v":5.869}
{"ts":1668286980000,"o":16798,"h":16804.5,"l":16797.5,"c":16804,"v":91.936}
{"ts":1668287040000,"o":16804,"h":16813,"l":16804,"c":16813,"v":22.327}
{"ts":1668287100000,"o":16813,"h":16814.5,"l":16813,"c":16814.5,"v":18.204}
{"ts":1668287160000,"o":16814.5,"h":16815,"l":16814,"c":16815,"v":17.982}
{"ts":1668287220000,"o":16815,"h":16817,"l":16814.5,"c":16817,"v":13.333}
{"ts":1668287280000,"o":16817,"h":16818.5,"l":16816.5,"c":16818,"v":19.773}
{"ts":1668287340000,"o":16818,"h":16818.5,"l":16816.5,"c":16817,"v":10.631}
{"ts":1668287400000,"o":16817,"h":16835,"l":16816.5,"c":16826,"v":165.988}
{"ts":1668287460000,"o":16826,"h":16826,"l":16817.5,"c":16818.5,"v":26.088}
{"ts":1668287520000,"o":16818.5,"h":16830,"l":16818.5,"c":16825,"v":11.163}
{"ts":1668287580000,"o":16825,"h":16831,"l":16824,"c":16824,"v":57.984}
{"ts":1668287640000,"o":16824,"h":16827.5,"l":16824,"c":16827.5,"v":41.528}
{"ts":1668287700000,"o":16827.5,"h":16833,"l":16827.5,"c":16831,"v":16.194}
{"ts":1668287760000,"o":16831,"h":16831,"l":16817,"c":16817,"v":24.774}
{"ts":1668287820000,"o":16817,"h":16824,"l":16817,"c":16824,"v":8.05}
{"ts":1668287880000,"o":16824,"h":16824,"l":16819.5,"c":16819.5,"v":11.132}
{"ts":1668287940000,"o":16819.5,"h":16820,"l":16819.5,"c":16820,"v":8.085}
{"ts":1668288000000,"o":16820,"h":16830,"l":16819.5,"c":16829.5,"v":13.028}
{"ts":1668288060000,"o":16829.5,"h":16830,"l":16826,"c":16826.5,"v":6.147}
{"ts":1668288120000,"o":16826.5,"h":16826.5,"l":16826,"c":16826.5,"v":6.394}
{"ts":1668288180000,"o":16826.5,"h":16826.5,"l":16812,"c":16812,"v":17.272}
{"ts":1668288240000,"o":16812,"h":16812.5,"l":16751,"c":16780,"v":526.99}
{"ts":1668288300000,"o":16780,"h":16787,"l":16770,"c":16778,"v":94.594}
{"ts":1668288360000,"o":16778,"h":16782.5,"l":16777.5,"c":16782,"v":41.738}
{"ts":1668288420000,"o":16782,"h":16782,"l":16775,"c":16781.5,"v":38.299}
{"ts":1668288480000,"o":16781.5,"h":16781.5,"l":16775,"c":16780,"v":28.26}
{"ts":1668288540000,"o":16780,"h":16791.5,"l":16775,"c":16775.5,"v":23.685}
{"ts":1668288600000,"o":16775.5,"h":16786.5,"l":16775,"c":16786,"v":49.206}
{"ts":1668288660000,"o":16786,"h":16798,"l":16786,"c":16798,"v":43.735}
{"ts":1668288720000,"o":16798,"h":16810,"l":16798,"c":16805.5,"v":68.884}
{"ts":1668288780000,"o":16805.5,"h":16806,"l":16800.5,"c":16803,"v":44.855}
{"ts":1668288840000,"o":16803,"h":16803.5,"l":16788.5,"c":16791.5,"v":51.549}
{"ts":1668288900000,"o":16791.5,"h":16798.5,"l":16791.5,"c":16798,"v":16.264}
{"ts":1668288960000,"o":16798,"h":16799.5,"l":16794,"c":16798,"v":14.772}
{"ts":1668289020000,"o":16798,"h":16800,"l":16798,"c":16800,"v":12.161}
{"ts":1668289080000,"o":16800,"h":16802.5,"l":16799.5,"c":16802.5,"v":14.786}
{"ts":1668289140000,"o":16802.5,"h":16806,"l":16801.5,"c":16805.5,"v":10.566}
{"ts":1668289200000,"o":16805.5,"h":16808,"l":16805.5,"c":16806.5,"v":6.513}
{"ts":1668289260000,"o":16806.5,"h":16812,"l":16806,"c":16811.5,"v":16.172}
{"ts":1668289320000,"o":16811.5,"h":16812,"l":16798,"c":16800.5,"v":17.961}
{"ts":1668289380000,"o":16800.5,"h":16807.5,"l":16800.5,"c":16807.5,"v":17.119}
{"ts":1668289440000,"o":16807.5,"h":16807.5,"l":16796.5,"c":16796.5,"v":18.978}
{"ts":1668289500000,"o":16796.5,"h":16803,"l":16796.5,"c":16803,"v":10.88}
{"ts":1668289560000,"o":16803,"h":16808,"l":16802.5,"c":16807.5,"v":13.775}
{"ts":1668289620000,"o":16807.5,"h":16808,"l":16798,"c":16805,"v":13.262}
{"ts":1668289680000,"o":16805,"h":16807.5,"l":16797,"c":16797,"v":34.732}
{"ts":1668289740000,"o":16797,"h":16797.5,"l":16797,"c":16797.5,"v":11.54}
{"ts":1668289800000,"o":16797.5,"h":16808,"l":16797,"c":16804,"v":21.304}
{"ts":1668289860000,"o":16804,"h":16805,"l":16802.5,"c":16804.5,"v":18.818}
{"ts":1668289920000,"o":16804.5,"h":16808.5,"l":16804.5,"c":16805.5,"v":16.312}
{"ts":1668289980000,"o":16805.5,"h":16806,"l":16804.5,"c":16805,"v":4.952}
{"ts":1668290040000,"o":16805,"h":16806,"l":16805,"c":16805.5,"v":3.668}
{"ts":1668290100000,"o":16805.5,"h":16806,"l":16805.5,"c":16805.5,"v":0.675}
{"ts":1668290160000,"o":16805.5,"h":16806,"l":16804.5,"c":16804.5,"v":5.35}
{"ts":1668290220000,"o":16804.5,"h":16805,"l":16802.5,"c":16803,"v":11.583}
{"ts":1668290280000,"o":16803,"h":16803.5,"l":16799.5,"c":16803,"v":11.981}
{"ts":1668290340000,"o":16803,"h":16803.5,"l":16803,"c":16803,"v":2.998}
{"ts":1668290400000,"o":16803,"h":16803.5,"l":16797.5,"c":16798,"v":20.142}
{"ts":1668290460000,"o":16798,"h":16798,"l":16796.5,"c":16796.5,"v":7.332}
{"ts":1668290520000,"o":16796.5,"h":16797,"l":16796.5,"c":16796.5,"v":5.692}
{"ts":1668290580000,"o":16796.5,"h":16797,"l":16795,"c":16795,"v":46.534}
{"ts":1668290640000,"o":16795,"h":16795.5,"l":16795,"c":16795,"v":9.365}
{"ts":1668290700000,"o":16795,"h":16806.5,"l":16795,"c":16806,"v":149.05}
{"ts":1668290760000,"o":16806,"h":16814.5,"l":16806,"c":16814.5,"v":53.047}
{"ts":1668290820000,"o":16814.5,"h":16814.5,"l":16809,"c":16809.5,"v":12.755}
{"ts":1668290880000,"o":16809.5,"h":16813,"l":16809,"c":16813,"v":19.235}
{"ts":1668290940000,"o":16813,"h":16813,"l":16812.5,"c":16813,"v":2.131}
{"ts":1668291000000,"o":16813,"h":16813,"l":16801,"c":16801.5,"v":53.578}
{"ts":1668291060000,"o":16801.5,"h":16801.5,"l":16784.5,"c":16784.5,"v":38.59}
{"ts":1668291120000,"o":16784.5,"h":16789.5,"l":16780,"c":16789.5,"v":57.135}
{"ts":1668291180000,"o":16789.5,"h":16795,"l":16789,"c":16794.5,"v":11.237}
{"ts":1668291240000,"o":16794.5,"h":16796,"l":16794.5,"c":16795.5,"v":4.023}
{"ts":1668291300000,"o":16795.5,"h":16797,"l":16792.5,"c":16796.5,"v":27.446}
{"ts":1668291360000,"o":16796.5,"h":16802,"l":16796,"c":16802,"v":7.106}
{"ts":1668291420000,"o":16802,"h":16820,"l":16801.5,"c":16813,"v":106.311}
{"ts":1668291480000,"o":16813,"h":16817.5,"l":16812.5,"c":16816.5,"v":12.989}
{"ts":1668291540000,"o":16816.5,"h":16819,"l":16816,"c":16819,"v":5.986}
{"ts":1668291600000,"o":16819,"h":16820,"l":16817.5,"c":16818.5,"v":11.404}
{"ts":1668291660000,"o":16818.5,"h":16828,"l":16818,"c":16828,"v":22.163}
{"ts":1668291720000,"o":16828,"h":16830,"l":16824.5,"c":16829.5,"v":28.232}
{"ts":1668291780000,"o":16829.5,"h":16830,"l":16829.5,"c":16829.5,"v":4.578}
{"ts":1668291840000,"o":16829.5,"h":16834.5,"l":16829.5,"c":16831.5,"v":20.314}
{"ts":1668291900000,"o":16831.5,"h":16835,"l":16828,"c":16828,"v":27.61}
{"ts":1668291960000,"o":16828,"h":16828.5,"l":16828,"c":16828,"v":5.029}
{"ts":1668292020000,"o":16828,"h":16828.5,"l":16828,"c":16828,"v":33.932}
{"ts":1668292080000,"o":16828,"h":16828.5,"l":16818,"c":16818.5,"v":59.922}
{"ts":1668292140000,"o":16818.5,"h":16822,"l":16816,"c":16822,"v":18.951}
{"ts":1668292200000,"o":16822,"h":16825.5,"l":16819,"c":16819,"v":14.833}
{"ts":1668292260000,"o":16819,"h":16819.5,"l":16815.5,"c":16816,"v":5.814}
{"ts":1668292320000,"o":16816,"h":16824.5,"l":16816,"c":16824.5,"v":14.959}
{"ts":1668292380000,"o":16824.5,"h":16825.5,"l":16824,"c":16825.5,"v":6.096}
{"ts":1668292440000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":1.983}
{"ts":1668292500000,"o":16825.5,"h":16825.5,"l":16825,"c":16825,"v":3.652}
{"ts":1668292560000,"o":16825,"h":16825.5,"l":16825,"c":16825,"v":2.8}
{"ts":1668292620000,"o":16825,"h":16825.5,"l":16825,"c":16825.5,"v":4.836}
{"ts":1668292680000,"o":16825.5,"h":16825.5,"l":16825,"c":16825,"v":5.008}
{"ts":1668292740000,"o":16825,"h":16826.5,"l":16825,"c":16826.5,"v":6.837}
{"ts":1668292800000,"o":16826.5,"h":16829,"l":16826,"c":16829,"v":18.46}
{"ts":1668292860000,"o":16829,"h":16829.5,"l":16828.5,"c":16829.5,"v":3.982}
{"ts":1668292920000,"o":16829.5,"h":16856,"l":16829.5,"c":16843.5,"v":197.048}
{"ts":1668292980000,"o":16843.5,"h":16843.5,"l":16840.5,"c":16840.5,"v":16.006}
{"ts":1668293040000,"o":16840.5,"h":16841,"l":16832.5,"c":16832.5,"v":22.108}
{"ts":1668293100000,"o":16832.5,"h":16832.5,"l":16827.5,"c":16828,"v":15.343}
{"ts":1668293160000,"o":16828,"h":16828,"l":16827.5,"c":16827.5,"v":9.588}
{"ts":1668293220000,"o":16827.5,"h":16827.5,"l":16827,"c":16827,"v":4.107}
{"ts":1668293280000,"o":16827,"h":16828,"l":16827,"c":16827.5,"v":12.233}
{"ts":1668293340000,"o":16827.5,"h":16828.5,"l":16827.5,"c":16828,"v":2.207}
{"ts":1668293400000,"o":16828,"h":16828.5,"l":16826,"c":16826,"v":9.333}
{"ts":1668293460000,"o":16826,"h":16826,"l":16820.5,"c":16820.5,"v":11.338}
{"ts":1668293520000,"o":16820.5,"h":16821.5,"l":16819,"c":16819,"v":29.356}
{"ts":1668293580000,"o":16819,"h":16825,"l":16819,"c":16825,"v":18.043}
{"ts":1668293640000,"o":16825,"h":16825,"l":16814.5,"c":16816.5,"v":76.681}
{"ts":1668293700000,"o":16816.5,"h":16816.5,"l":16813,"c":16813,"v":18.513}
{"ts":1668293760000,"o":16813,"h":16813.5,"l":16810.5,"c":16810.5,"v":9.355}
{"ts":1668293820000,"o":16810.5,"h":16813.5,"l":16810.5,"c":16813,"v":20.764}
{"ts":1668293880000,"o":16813,"h":16817,"l":16813,"c":16817,"v":18.457}
{"ts":1668293940000,"o":16817,"h":16819.5,"l":16816.5,"c":16819,"v":3.823}
{"ts":1668294000000,"o":16819,"h":16819.5,"l":16818.5,"c":16818.5,"v":7.543}
{"ts":1668294060000,"o":16818.5,"h":16818.5,"l":16813.5,"c":16815.5,"v":11.871}
{"ts":1668294120000,"o":16815.5,"h":16820,"l":16815.5,"c":16820,"v":8.464}
{"ts":1668294180000,"o":16820,"h":16820,"l":16819,"c":16819.5,"v":5.209}
{"ts":1668294240000,"o":16819.5,"h":16819.5,"l":16815,"c":16815.5,"v":6.789}
{"ts":1668294300000,"o":16815.5,"h":16815.5,"l":16811,"c":16811,"v":11.179}
{"ts":1668294360000,"o":16811,"h":16819,"l":16811,"c":16818.5,"v":10.789}
{"ts":1668294420000,"o":16818.5,"h":16819,"l":16818.5,"c":16819,"v":7.092}
{"ts":1668294480000,"o":16819,"h":16819,"l":16811,"c":16811,"v":11.44}
{"ts":1668294540000,"o":16811,"h":16815,"l":16811,"c":16812,"v":11.813}
{"ts":1668294600000,"o":16812,"h":16814,"l":16811,"c":16813.5,"v":2.657}
{"ts":1668294660000,"o":16813.5,"h":16814,"l":16804.5,"c":16808.5,"v":41.272}
{"ts":1668294720000,"o":16808.5,"h":16812,"l":16808.5,"c":16812,"v":4.593}
{"ts":1668294780000,"o":16812,"h":16812,"l":16801.5,"c":16801.5,"v":19.991}
{"ts":1668294840000,"o":16801.5,"h":16805.5,"l":16800,"c":16800.5,"v":19.388}
{"ts":1668294900000,"o":16800.5,"h":16804.5,"l":16800,"c":16804,"v":35.92}
{"ts":1668294960000,"o":16804,"h":16809,"l":16804,"c":16808.5,"v":17.012}
{"ts":1668295020000,"o":16808.5,"h":16808.5,"l":16802.5,"c":16803,"v":9.867}
{"ts":1668295080000,"o":16803,"h":16805,"l":16802,"c":16802.5,"v":13.822}
{"ts":1668295140000,"o":16802.5,"h":16812,"l":16802.5,"c":16812,"v":17.035}
{"ts":1668295200000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":11.731}
{"ts":1668295260000,"o":16812,"h":16823.5,"l":16811.5,"c":16821.5,"v":47.031}
{"ts":1668295320000,"o":16821.5,"h":16824.5,"l":16820.5,"c":16821,"v":24.842}
{"ts":1668295380000,"o":16821,"h":16821,"l":16819.5,"c":16819.5,"v":4.15}
{"ts":1668295440000,"o":16819.5,"h":16819.5,"l":16819,"c":16819,"v":7.296}
{"ts":1668295500000,"o":16819,"h":16823,"l":16819,"c":16823,"v":17.119}
{"ts":1668295560000,"o":16823,"h":16823,"l":16818.5,"c":16818.5,"v":11.183}
{"ts":1668295620000,"o":16818.5,"h":16818.5,"l":16795,"c":16796,"v":69.237}
{"ts":1668295680000,"o":16796,"h":16796,"l":16759,"c":16760.5,"v":201.997}
{"ts":1668295740000,"o":16760.5,"h":16782.5,"l":16760.5,"c":16769,"v":89.186}
{"ts":1668295800000,"o":16769,"h":16772.5,"l":16750.5,"c":16757.5,"v":100.582}
{"ts":1668295860000,"o":16757.5,"h":16786.5,"l":16757.5,"c":16775,"v":50.443}
{"ts":1668295920000,"o":16775,"h":16784,"l":16770,"c":16770.5,"v":77.193}
{"ts":1668295980000,"o":16770.5,"h":16770.5,"l":16766,"c":16768,"v":18.421}
{"ts":1668296040000,"o":16768,"h":16770.5,"l":16761,"c":16763,"v":31.913}
{"ts":1668296100000,"o":16763,"h":16770,"l":16756,"c":16767.5,"v":42.077}
{"ts":1668296160000,"o":16767.5,"h":16767.5,"l":16762,"c":16762.5,"v":7.083}
{"ts":1668296220000,"o":16762.5,"h":16784.5,"l":16762,"c":16777,"v":39.511}
{"ts":1668296280000,"o":16777,"h":16784,"l":16777,"c":16784,"v":26.065}
{"ts":1668296340000,"o":16784,"h":16788,"l":16783.5,"c":16787.5,"v":31.267}
{"ts":1668296400000,"o":16787.5,"h":16798,"l":16787.5,"c":16790,"v":32.051}
{"ts":1668296460000,"o":16790,"h":16793.5,"l":16790,"c":16791,"v":20.013}
{"ts":1668296520000,"o":16791,"h":16791,"l":16787.5,"c":16787.5,"v":10.405}
{"ts":1668296580000,"o":16787.5,"h":16787.5,"l":16773.5,"c":16773.5,"v":31.136}
{"ts":1668296640000,"o":16773.5,"h":16781.5,"l":16773.5,"c":16781.5,"v":18.867}
{"ts":1668296700000,"o":16781.5,"h":16781.5,"l":16772.5,"c":16772.5,"v":27.82}
{"ts":1668296760000,"o":16772.5,"h":16772.5,"l":16761,"c":16767.5,"v":33.319}
{"ts":1668296820000,"o":16767.5,"h":16787,"l":16767.5,"c":16781.5,"v":96.99}
{"ts":1668296880000,"o":16781.5,"h":16784.5,"l":16781.5,"c":16781.5,"v":11.857}
{"ts":1668296940000,"o":16781.5,"h":16787,"l":16775.5,"c":16786.5,"v":16.627}
{"ts":1668297000000,"o":16786.5,"h":16798.5,"l":16786.5,"c":16791.5,"v":28.251}
{"ts":1668297060000,"o":16791.5,"h":16793.5,"l":16789,"c":16789,"v":6.921}
{"ts":1668297120000,"o":16789,"h":16789.5,"l":16786,"c":16786,"v":17.593}
{"ts":1668297180000,"o":16786,"h":16796.5,"l":16786,"c":16796.5,"v":29.101}
{"ts":1668297240000,"o":16796.5,"h":16796.5,"l":16793,"c":16793,"v":8.089}
{"ts":1668297300000,"o":16793,"h":16798.5,"l":16786,"c":16788,"v":40.454}
{"ts":1668297360000,"o":16788,"h":16793.5,"l":16788,"c":16793.5,"v":13.909}
{"ts":1668297420000,"o":16793.5,"h":16795.5,"l":16788,"c":16795.5,"v":9.023}
{"ts":1668297480000,"o":16795.5,"h":16795.5,"l":16792.5,"c":16792.5,"v":6.812}
{"ts":1668297540000,"o":16792.5,"h":16816,"l":16789.5,"c":16804,"v":214.101}
{"ts":1668297600000,"o":16804,"h":16804.5,"l":16793,"c":16794,"v":58.79}
{"ts":1668297660000,"o":16794,"h":16797,"l":16792,"c":16796,"v":45.561}
{"ts":1668297720000,"o":16796,"h":16796,"l":16791.5,"c":16792,"v":27.839}
{"ts":1668297780000,"o":16792,"h":16798.5,"l":16791,"c":16792.5,"v":25.35}
{"ts":1668297840000,"o":16792.5,"h":16797.5,"l":16792.5,"c":16793.5,"v":10.747}
{"ts":1668297900000,"o":16793.5,"h":16793.5,"l":16787,"c":16787,"v":8.16}
{"ts":1668297960000,"o":16787,"h":16787.5,"l":16778.5,"c":16778.5,"v":42.503}
{"ts":1668298020000,"o":16778.5,"h":16779,"l":16770.5,"c":16777,"v":47.233}
{"ts":1668298080000,"o":16777,"h":16791,"l":16777,"c":16791,"v":20.514}
{"ts":1668298140000,"o":16791,"h":16799.5,"l":16791,"c":16799.5,"v":11.524}
{"ts":1668298200000,"o":16799.5,"h":16807,"l":16799.5,"c":16804,"v":32.382}
{"ts":1668298260000,"o":16804,"h":16804.5,"l":16794,"c":16794.5,"v":26.407}
{"ts":1668298320000,"o":16794.5,"h":16794.5,"l":16786.5,"c":16787,"v":44.326}
{"ts":1668298380000,"o":16787,"h":16787,"l":16779,"c":16785,"v":70.147}
{"ts":1668298440000,"o":16785,"h":16798,"l":16785,"c":16798,"v":10.642}
{"ts":1668298500000,"o":16798,"h":16798.5,"l":16797,"c":16797,"v":7.437}
{"ts":1668298560000,"o":16797,"h":16801.5,"l":16786,"c":16801,"v":129.291}
{"ts":1668298620000,"o":16801,"h":16814.5,"l":16801,"c":16814,"v":61.149}
{"ts":1668298680000,"o":16814,"h":16815.5,"l":16810,"c":16813.5,"v":27.924}
{"ts":1668298740000,"o":16813.5,"h":16813.5,"l":16807,"c":16812,"v":32.487}
{"ts":1668298800000,"o":16812,"h":16819.5,"l":16812,"c":16819.5,"v":40.24}
{"ts":1668298860000,"o":16819.5,"h":16825,"l":16819,"c":16819.5,"v":55.706}
{"ts":1668298920000,"o":16819.5,"h":16826,"l":16819,"c":16826,"v":22.728}
{"ts":1668298980000,"o":16826,"h":16826,"l":16818,"c":16825.5,"v":24.001}
{"ts":1668299040000,"o":16825.5,"h":16838,"l":16825.5,"c":16838,"v":73.545}
{"ts":1668299100000,"o":16838,"h":16838,"l":16826,"c":16826,"v":26.081}
{"ts":1668299160000,"o":16826,"h":16836,"l":16826,"c":16835.5,"v":55.695}
{"ts":1668299220000,"o":16835.5,"h":16836,"l":16835.5,"c":16836,"v":12.958}
{"ts":1668299280000,"o":16836,"h":16836.5,"l":16835.5,"c":16836,"v":11.619}
{"ts":1668299340000,"o":16836,"h":16836.5,"l":16835,"c":16835,"v":11.7}
{"ts":1668299400000,"o":16835,"h":16835.5,"l":16826.5,"c":16826.5,"v":18.049}
{"ts":1668299460000,"o":16826.5,"h":16883,"l":16826.5,"c":16855.5,"v":364.617}
{"ts":1668299520000,"o":16855.5,"h":16866.5,"l":16847,"c":16847,"v":70.084}
{"ts":1668299580000,"o":16847,"h":16851.5,"l":16837.5,"c":16845.5,"v":28.24}
{"ts":1668299640000,"o":16845.5,"h":16849.5,"l":16837.5,"c":16837.5,"v":21.204}
{"ts":1668299700000,"o":16837.5,"h":16838,"l":16828.5,"c":16829.5,"v":46.819}
{"ts":1668299760000,"o":16829.5,"h":16829.5,"l":16828.5,"c":16828.5,"v":4.175}
{"ts":1668299820000,"o":16828.5,"h":16840.5,"l":16828.5,"c":16838.5,"v":42.004}
{"ts":1668299880000,"o":16838.5,"h":16838.5,"l":16831,"c":16835.5,"v":19.937}
{"ts":1668299940000,"o":16835.5,"h":16840,"l":16835.5,"c":16840,"v":10.386}
{"ts":1668300000000,"o":16840,"h":16840,"l":16831.5,"c":16835,"v":12.991}
{"ts":1668300060000,"o":16835,"h":16842.5,"l":16831,"c":16842,"v":15.932}
{"ts":1668300120000,"o":16842,"h":16846,"l":16836,"c":16836,"v":13.653}
{"ts":1668300180000,"o":16836,"h":16843,"l":16836,"c":16843,"v":14.732}
{"ts":1668300240000,"o":16843,"h":16848,"l":16842.5,"c":16848,"v":13.33}
{"ts":1668300300000,"o":16848,"h":16852,"l":16838,"c":16840,"v":55.687}
{"ts":1668300360000,"o":16840,"h":16840.5,"l":16836.5,"c":16836.5,"v":24.335}
{"ts":1668300420000,"o":16836.5,"h":16837,"l":16836.5,"c":16836.5,"v":1.548}
{"ts":1668300480000,"o":16836.5,"h":16837,"l":16836.5,"c":16836.5,"v":4.938}
{"ts":1668300540000,"o":16836.5,"h":16840,"l":16836.5,"c":16838,"v":5.668}
{"ts":1668300600000,"o":16838,"h":16838.5,"l":16835,"c":16835,"v":23.226}
{"ts":1668300660000,"o":16835,"h":16835,"l":16830,"c":16830,"v":15.201}
{"ts":1668300720000,"o":16830,"h":16830.5,"l":16830,"c":16830,"v":6.133}
{"ts":1668300780000,"o":16830,"h":16840,"l":16830,"c":16836,"v":10.158}
{"ts":1668300840000,"o":16836,"h":16839.5,"l":16836,"c":16839,"v":12.794}
{"ts":1668300900000,"o":16839,"h":16839.5,"l":16838,"c":16838,"v":1.351}
{"ts":1668300960000,"o":16838,"h":16838.5,"l":16830,"c":16830,"v":11.194}
{"ts":1668301020000,"o":16830,"h":16835,"l":16828.5,"c":16835,"v":7.069}
{"ts":1668301080000,"o":16835,"h":16835,"l":16834.5,"c":16835,"v":5.341}
{"ts":1668301140000,"o":16835,"h":16835,"l":16829.5,"c":16829.5,"v":10.893}
{"ts":1668301200000,"o":16829.5,"h":16830,"l":16829.5,"c":16829.5,"v":4.041}
{"ts":1668301260000,"o":16829.5,"h":16840,"l":16829.5,"c":16840,"v":28.889}
{"ts":1668301320000,"o":16840,"h":16840,"l":16839.5,"c":16839.5,"v":7.784}
{"ts":1668301380000,"o":16839.5,"h":16846,"l":16839.5,"c":16845.5,"v":14.616}
{"ts":1668301440000,"o":16845.5,"h":16851,"l":16845.5,"c":16850.5,"v":14.653}
{"ts":1668301500000,"o":16850.5,"h":16851,"l":16848,"c":16848,"v":14.622}
{"ts":1668301560000,"o":16848,"h":16851.5,"l":16847.5,"c":16849.5,"v":30.235}
{"ts":1668301620000,"o":16849.5,"h":16854.5,"l":16849.5,"c":16850.5,"v":17.607}
{"ts":1668301680000,"o":16850.5,"h":16851,"l":16847,"c":16847,"v":12.469}
{"ts":1668301740000,"o":16847,"h":16847.5,"l":16847,"c":16847,"v":5.085}
{"ts":1668301800000,"o":16847,"h":16847.5,"l":16843.5,"c":16843.5,"v":8.16}
{"ts":1668301860000,"o":16843.5,"h":16844,"l":16837,"c":16837.5,"v":8.556}
{"ts":1668301920000,"o":16837.5,"h":16841,"l":16837,"c":16840.5,"v":7.975}
{"ts":1668301980000,"o":16840.5,"h":16849,"l":16840.5,"c":16848.5,"v":64.832}
{"ts":1668302040000,"o":16848.5,"h":16852,"l":16844.5,"c":16852,"v":45.299}
{"ts":1668302100000,"o":16852,"h":16852,"l":16851.5,"c":16852,"v":9.718}
{"ts":1668302160000,"o":16852,"h":16852,"l":16851.5,"c":16852,"v":5.259}
{"ts":1668302220000,"o":16852,"h":16852,"l":16851.5,"c":16852,"v":4.135}
{"ts":1668302280000,"o":16852,"h":16852,"l":16851.5,"c":16851.5,"v":9.221}
{"ts":1668302340000,"o":16851.5,"h":16860,"l":16851.5,"c":16859.5,"v":24.011}
{"ts":1668302400000,"o":16859.5,"h":16859.5,"l":16855,"c":16855.5,"v":12.636}
{"ts":1668302460000,"o":16855.5,"h":16856,"l":16855,"c":16856,"v":28.555}
{"ts":1668302520000,"o":16856,"h":16856,"l":16855.5,"c":16856,"v":9.091}
{"ts":1668302580000,"o":16856,"h":16856,"l":16850.5,"c":16851,"v":14.875}
{"ts":1668302640000,"o":16851,"h":16851,"l":16842,"c":16842,"v":17.838}
{"ts":1668302700000,"o":16842,"h":16845.5,"l":16840,"c":16845,"v":16.493}
{"ts":1668302760000,"o":16845,"h":16847,"l":16842,"c":16844,"v":12.841}
{"ts":1668302820000,"o":16844,"h":16844.5,"l":16842,"c":16842.5,"v":9.157}
{"ts":1668302880000,"o":16842.5,"h":16842.5,"l":16842,"c":16842.5,"v":10.216}
{"ts":1668302940000,"o":16842.5,"h":16844.5,"l":16842,"c":16844,"v":5.359}
{"ts":1668303000000,"o":16844,"h":16844,"l":16837.5,"c":16842.5,"v":56.07}
{"ts":1668303060000,"o":16842.5,"h":16844.5,"l":16842,"c":16844,"v":12.2}
{"ts":1668303120000,"o":16844,"h":16845,"l":16844,"c":16844.5,"v":5.097}
{"ts":1668303180000,"o":16844.5,"h":16850,"l":16844.5,"c":16850,"v":10.107}
{"ts":1668303240000,"o":16850,"h":16855.5,"l":16849.5,"c":16855,"v":31.547}
{"ts":1668303300000,"o":16855,"h":16855.5,"l":16855,"c":16855.5,"v":15.735}
{"ts":1668303360000,"o":16855.5,"h":16863,"l":16855,"c":16862.5,"v":48.312}
{"ts":1668303420000,"o":16862.5,"h":16863,"l":16857.5,"c":16857.5,"v":19.988}
{"ts":1668303480000,"o":16857.5,"h":16858,"l":16857.5,"c":16858,"v":13.119}
{"ts":1668303540000,"o":16858,"h":16861.5,"l":16857.5,"c":16861,"v":19.743}
{"ts":1668303600000,"o":16861,"h":16861.5,"l":16861,"c":16861,"v":6.987}
{"ts":1668303660000,"o":16861,"h":16869,"l":16861,"c":16868.5,"v":19.01}
{"ts":1668303720000,"o":16868.5,"h":16869,"l":16867,"c":16867,"v":18.756}
{"ts":1668303780000,"o":16867,"h":16881,"l":16864,"c":16881,"v":66.789}
{"ts":1668303840000,"o":16881,"h":16881,"l":16871,"c":16871.5,"v":33.03}
{"ts":1668303900000,"o":16871.5,"h":16890,"l":16871,"c":16888.5,"v":74.892}
{"ts":1668303960000,"o":16888.5,"h":16889,"l":16866,"c":16866,"v":84.165}
{"ts":1668304020000,"o":16866,"h":16866,"l":16852,"c":16852,"v":45.737}
{"ts":1668304080000,"o":16852,"h":16852.5,"l":16850.5,"c":16851,"v":33.223}
{"ts":1668304140000,"o":16851,"h":16851,"l":16850.5,"c":16851,"v":17.543}
{"ts":1668304200000,"o":16851,"h":16870,"l":16850.5,"c":16865,"v":192.593}
{"ts":1668304260000,"o":16865,"h":16865,"l":16857.5,"c":16859,"v":29.278}
{"ts":1668304320000,"o":16859,"h":16859.5,"l":16859,"c":16859.5,"v":6.535}
{"ts":1668304380000,"o":16859.5,"h":16859.5,"l":16859,"c":16859.5,"v":1.547}
{"ts":1668304440000,"o":16859.5,"h":16859.5,"l":16852,"c":16852,"v":29.957}
{"ts":1668304500000,"o":16852,"h":16855,"l":16852,"c":16855,"v":12.975}
{"ts":1668304560000,"o":16855,"h":16857.5,"l":16854.5,"c":16857,"v":6.439}
{"ts":1668304620000,"o":16857,"h":16871.5,"l":16857,"c":16871,"v":36.511}
{"ts":1668304680000,"o":16871,"h":16871.5,"l":16871,"c":16871,"v":15.307}
{"ts":1668304740000,"o":16871,"h":16871.5,"l":16864.5,"c":16864.5,"v":13.28}
{"ts":1668304800000,"o":16864.5,"h":16869,"l":16864.5,"c":16868.5,"v":14.333}
{"ts":1668304860000,"o":16868.5,"h":16868.5,"l":16861,"c":16868.5,"v":20.658}
{"ts":1668304920000,"o":16868.5,"h":16886.5,"l":16868.5,"c":16883.5,"v":102.28}
{"ts":1668304980000,"o":16883.5,"h":16883.5,"l":16876.5,"c":16876.5,"v":34.48}
{"ts":1668305040000,"o":16876.5,"h":16877,"l":16871.5,"c":16872,"v":16.162}
{"ts":1668305100000,"o":16872,"h":16872,"l":16871.5,"c":16871.5,"v":1.959}
{"ts":1668305160000,"o":16871.5,"h":16872,"l":16870,"c":16870,"v":12.629}
{"ts":1668305220000,"o":16870,"h":16870,"l":16861,"c":16865.5,"v":42.437}
{"ts":1668305280000,"o":16865.5,"h":16875.5,"l":16865.5,"c":16875.5,"v":56.974}
{"ts":1668305340000,"o":16875.5,"h":16884,"l":16875,"c":16883.5,"v":17.243}
{"ts":1668305400000,"o":16883.5,"h":16884,"l":16878.5,"c":16879,"v":16.169}
{"ts":1668305460000,"o":16879,"h":16880,"l":16876,"c":16879.5,"v":9.936}
{"ts":1668305520000,"o":16879.5,"h":16885.5,"l":16879.5,"c":16885.5,"v":20.129}
{"ts":1668305580000,"o":16885.5,"h":16885.5,"l":16813,"c":16846.5,"v":756.583}
{"ts":1668305640000,"o":16846.5,"h":16847,"l":16842.5,"c":16845.5,"v":89.586}
{"ts":1668305700000,"o":16845.5,"h":16855,"l":16845.5,"c":16855,"v":63.351}
{"ts":1668305760000,"o":16855,"h":16855,"l":16842.5,"c":16843.5,"v":73.263}
{"ts":1668305820000,"o":16843.5,"h":16844.5,"l":16836,"c":16844,"v":76.91}
{"ts":1668305880000,"o":16844,"h":16857.5,"l":16844,"c":16857,"v":33.615}
{"ts":1668305940000,"o":16857,"h":16857.5,"l":16857,"c":16857,"v":6.935}
{"ts":1668306000000,"o":16857,"h":16868,"l":16857,"c":16868,"v":48.988}
{"ts":1668306060000,"o":16868,"h":16869.5,"l":16863.5,"c":16864,"v":33.881}
{"ts":1668306120000,"o":16864,"h":16867,"l":16863.5,"c":16865,"v":10.537}
{"ts":1668306180000,"o":16865,"h":16867,"l":16864.5,"c":16867,"v":10.09}
{"ts":1668306240000,"o":16867,"h":16867,"l":16866.5,"c":16866.5,"v":4.87}
{"ts":1668306300000,"o":16866.5,"h":16867,"l":16866.5,"c":16866.5,"v":27.635}
{"ts":1668306360000,"o":16866.5,"h":16867,"l":16864,"c":16864,"v":15.51}
{"ts":1668306420000,"o":16864,"h":16866,"l":16864,"c":16865.5,"v":21.231}
{"ts":1668306480000,"o":16865.5,"h":16866,"l":16865.5,"c":16865.5,"v":15.775}
{"ts":1668306540000,"o":16865.5,"h":16870,"l":16865.5,"c":16869.5,"v":308.77}
{"ts":1668306600000,"o":16869.5,"h":16870,"l":16859,"c":16864.5,"v":105.941}
{"ts":1668306660000,"o":16864.5,"h":16865,"l":16859.5,"c":16860,"v":25.987}
{"ts":1668306720000,"o":16860,"h":16860,"l":16859.5,"c":16859.5,"v":9.822}
{"ts":1668306780000,"o":16859.5,"h":16860,"l":16857.5,"c":16857.5,"v":19.445}
{"ts":1668306840000,"o":16857.5,"h":16857.5,"l":16853.5,"c":16854,"v":13.486}
{"ts":1668306900000,"o":16854,"h":16854,"l":16852.5,"c":16852.5,"v":88.109}
{"ts":1668306960000,"o":16852.5,"h":16852.5,"l":16850,"c":16850.5,"v":11.305}
{"ts":1668307020000,"o":16850.5,"h":16850.5,"l":16850,"c":16850,"v":2.184}
{"ts":1668307080000,"o":16850,"h":16852,"l":16850,"c":16851.5,"v":46.375}
{"ts":1668307140000,"o":16851.5,"h":16852,"l":16851,"c":16851.5,"v":17.489}
{"ts":1668307200000,"o":16851.5,"h":16854,"l":16851.5,"c":16854,"v":29.274}
{"ts":1668307260000,"o":16854,"h":16854,"l":16853.5,"c":16853.5,"v":11.587}
{"ts":1668307320000,"o":16853.5,"h":16854,"l":16853.5,"c":16854,"v":19.094}
{"ts":1668307380000,"o":16854,"h":16854,"l":16853.5,"c":16854,"v":8.269}
{"ts":1668307440000,"o":16854,"h":16856,"l":16853.5,"c":16856,"v":35.039}
{"ts":1668307500000,"o":16856,"h":16856,"l":16855.5,"c":16856,"v":8.753}
{"ts":1668307560000,"o":16856,"h":16856,"l":16851.5,"c":16852.5,"v":50.761}
{"ts":1668307620000,"o":16852.5,"h":16853,"l":16852.5,"c":16853,"v":5.824}
{"ts":1668307680000,"o":16853,"h":16853,"l":16850,"c":16850.5,"v":20.157}
{"ts":1668307740000,"o":16850.5,"h":16850.5,"l":16850,"c":16850.5,"v":35.508}
{"ts":1668307800000,"o":16850.5,"h":16850.5,"l":16850,"c":16850,"v":41.494}
{"ts":1668307860000,"o":16850,"h":16850.5,"l":16850,"c":16850,"v":16.515}
{"ts":1668307920000,"o":16850,"h":16850.5,"l":16846.5,"c":16847,"v":23.137}
{"ts":1668307980000,"o":16847,"h":16847,"l":16846.5,"c":16847,"v":41.064}
{"ts":1668308040000,"o":16847,"h":16847,"l":16846.5,"c":16846.5,"v":5.173}
{"ts":1668308100000,"o":16846.5,"h":16847,"l":16846.5,"c":16846.5,"v":8.095}
{"ts":1668308160000,"o":16846.5,"h":16848,"l":16846.5,"c":16847.5,"v":25.36}
{"ts":1668308220000,"o":16847.5,"h":16850,"l":16847.5,"c":16850,"v":11.651}
{"ts":1668308280000,"o":16850,"h":16850,"l":16849.5,"c":16849.5,"v":2.273}
{"ts":1668308340000,"o":16849.5,"h":16856,"l":16849.5,"c":16856,"v":85.724}
{"ts":1668308400000,"o":16856,"h":16856,"l":16855.5,"c":16856,"v":13.858}
{"ts":1668308460000,"o":16856,"h":16872,"l":16855.5,"c":16871.5,"v":149.151}
{"ts":1668308520000,"o":16871.5,"h":16943.5,"l":16871.5,"c":16909.5,"v":1018.841}
{"ts":1668308580000,"o":16909.5,"h":16909.5,"l":16898,"c":16900,"v":124.8}
{"ts":1668308640000,"o":16900,"h":16902,"l":16893.5,"c":16893.5,"v":65.435}
{"ts":1668308700000,"o":16893.5,"h":16894,"l":16886.5,"c":16887.5,"v":43.673}
{"ts":1668308760000,"o":16887.5,"h":16898.5,"l":16880,"c":16880.5,"v":177.205}
{"ts":1668308820000,"o":16880.5,"h":16880.5,"l":16872,"c":16876,"v":40.753}
{"ts":1668308880000,"o":16876,"h":16885.5,"l":16875.5,"c":16885.5,"v":27.56}
{"ts":1668308940000,"o":16885.5,"h":16893,"l":16885,"c":16891,"v":41.818}
{"ts":1668309000000,"o":16891,"h":16891,"l":16890.5,"c":16891,"v":18.427}
{"ts":1668309060000,"o":16891,"h":16891,"l":16873,"c":16873,"v":37.451}
{"ts":1668309120000,"o":16873,"h":16873.5,"l":16850,"c":16861,"v":110.793}
{"ts":1668309180000,"o":16861,"h":16861.5,"l":16851.5,"c":16861,"v":57.093}
{"ts":1668309240000,"o":16861,"h":16870,"l":16860.5,"c":16870,"v":16.05}
{"ts":1668309300000,"o":16870,"h":16870,"l":16859,"c":16859.5,"v":27.328}
{"ts":1668309360000,"o":16859.5,"h":16859.5,"l":16853,"c":16853,"v":14.528}
{"ts":1668309420000,"o":16853,"h":16860,"l":16851.5,"c":16860,"v":10.388}
{"ts":1668309480000,"o":16860,"h":16860,"l":16855,"c":16855,"v":16.24}
{"ts":1668309540000,"o":16855,"h":16855.5,"l":16850,"c":16855,"v":15.832}
{"ts":1668309600000,"o":16855,"h":16855.5,"l":16852.5,"c":16853,"v":22.057}
{"ts":1668309660000,"o":16853,"h":16853,"l":16843,"c":16845,"v":27.107}
{"ts":1668309720000,"o":16845,"h":16851.5,"l":16845,"c":16846.5,"v":9.067}
{"ts":1668309780000,"o":16846.5,"h":16848.5,"l":16846.5,"c":16848,"v":10.499}
{"ts":1668309840000,"o":16848,"h":16855,"l":16848,"c":16855,"v":12.008}
{"ts":1668309900000,"o":16855,"h":16861.5,"l":16854.5,"c":16861.5,"v":29.023}
{"ts":1668309960000,"o":16861.5,"h":16861.5,"l":16861,"c":16861.5,"v":8.612}
{"ts":1668310020000,"o":16861.5,"h":16861.5,"l":16850.5,"c":16850.5,"v":10.628}
{"ts":1668310080000,"o":16850.5,"h":16857,"l":16850.5,"c":16856.5,"v":3.236}
{"ts":1668310140000,"o":16856.5,"h":16857.5,"l":16856.5,"c":16857,"v":11.264}
{"ts":1668310200000,"o":16857,"h":16863,"l":16857,"c":16862,"v":13.916}
{"ts":1668310260000,"o":16862,"h":16862,"l":16861.5,"c":16861.5,"v":1.65}
{"ts":1668310320000,"o":16861.5,"h":16862,"l":16861.5,"c":16862,"v":8.16}
{"ts":1668310380000,"o":16862,"h":16874.5,"l":16861.5,"c":16874.5,"v":61.442}
{"ts":1668310440000,"o":16874.5,"h":16878,"l":16874,"c":16874,"v":31.869}
{"ts":1668310500000,"o":16874,"h":16882.5,"l":16870.5,"c":16882,"v":17.337}
{"ts":1668310560000,"o":16882,"h":16896.5,"l":16882,"c":16891,"v":36.693}
{"ts":1668310620000,"o":16891,"h":16893.5,"l":16889,"c":16893.5,"v":28.272}
{"ts":1668310680000,"o":16893.5,"h":16895,"l":16892,"c":16892.5,"v":17.022}
{"ts":1668310740000,"o":16892.5,"h":16894,"l":16887.5,"c":16888,"v":52.033}
{"ts":1668310800000,"o":16888,"h":16895,"l":16887.5,"c":16894.5,"v":27.849}
{"ts":1668310860000,"o":16894.5,"h":16895,"l":16888.5,"c":16889,"v":16.834}
{"ts":1668310920000,"o":16889,"h":16900,"l":16885,"c":16900,"v":40.408}
{"ts":1668310980000,"o":16900,"h":16910.5,"l":16899.5,"c":16910,"v":103.819}
{"ts":1668311040000,"o":16910,"h":16910.5,"l":16903,"c":16907.5,"v":33.467}
{"ts":1668311100000,"o":16907.5,"h":16915,"l":16901.5,"c":16914.5,"v":30.872}
{"ts":1668311160000,"o":16914.5,"h":16915,"l":16886.5,"c":16886.5,"v":51.878}
{"ts":1668311220000,"o":16886.5,"h":16898,"l":16886,"c":16898,"v":31.896}
{"ts":1668311280000,"o":16898,"h":16899,"l":16896,"c":16896.5,"v":15.416}
{"ts":1668311340000,"o":16896.5,"h":16896.5,"l":16884.5,"c":16886,"v":28.351}
{"ts":1668311400000,"o":16886,"h":16891,"l":16885.5,"c":16891,"v":5.04}
{"ts":1668311460000,"o":16891,"h":16891,"l":16883,"c":16883,"v":19.516}
{"ts":1668311520000,"o":16883,"h":16891,"l":16883,"c":16891,"v":7.438}
{"ts":1668311580000,"o":16891,"h":16892,"l":16890.5,"c":16891.5,"v":9.974}
{"ts":1668311640000,"o":16891.5,"h":16892,"l":16891.5,"c":16892,"v":13.558}
{"ts":1668311700000,"o":16892,"h":16892,"l":16890,"c":16890.5,"v":2.711}
{"ts":1668311760000,"o":16890.5,"h":16892,"l":16890,"c":16891.5,"v":4.912}
{"ts":1668311820000,"o":16891.5,"h":16907,"l":16891.5,"c":16907,"v":17.12}
{"ts":1668311880000,"o":16907,"h":16907,"l":16900,"c":16900,"v":14.192}
{"ts":1668311940000,"o":16900,"h":16900.5,"l":16898,"c":16898.5,"v":7.66}
{"ts":1668312000000,"o":16898.5,"h":16899.5,"l":16893.5,"c":16893.5,"v":13.223}
{"ts":1668312060000,"o":16893.5,"h":16901,"l":16893.5,"c":16900.5,"v":50.525}
{"ts":1668312120000,"o":16900.5,"h":16902.5,"l":16900.5,"c":16902.5,"v":7.284}
{"ts":1668312180000,"o":16902.5,"h":16902.5,"l":16897,"c":16899,"v":7.811}
{"ts":1668312240000,"o":16899,"h":16899.5,"l":16899,"c":16899.5,"v":4.514}
{"ts":1668312300000,"o":16899.5,"h":16899.5,"l":16899,"c":16899.5,"v":4.75}
{"ts":1668312360000,"o":16899.5,"h":16900,"l":16899,"c":16900,"v":16.842}
{"ts":1668312420000,"o":16900,"h":16900,"l":16898,"c":16898.5,"v":13.863}
{"ts":1668312480000,"o":16898.5,"h":16898.5,"l":16898,"c":16898,"v":11.385}
{"ts":1668312540000,"o":16898,"h":16898.5,"l":16892,"c":16892,"v":6.507}
{"ts":1668312600000,"o":16892,"h":16894,"l":16891.5,"c":16894,"v":10.996}
{"ts":1668312660000,"o":16894,"h":16894,"l":16889.5,"c":16890,"v":6.927}
{"ts":1668312720000,"o":16890,"h":16890,"l":16886,"c":16886,"v":7.857}
{"ts":1668312780000,"o":16886,"h":16886.5,"l":16886,"c":16886,"v":4.985}
{"ts":1668312840000,"o":16886,"h":16886.5,"l":16884,"c":16884,"v":3.111}
{"ts":1668312900000,"o":16884,"h":16884.5,"l":16882.5,"c":16883,"v":7.692}
{"ts":1668312960000,"o":16883,"h":16883,"l":16869,"c":16872.5,"v":154.732}
{"ts":1668313020000,"o":16872.5,"h":16873,"l":16867.5,"c":16868,"v":15.539}
{"ts":1668313080000,"o":16868,"h":16868,"l":16867.5,"c":16867.5,"v":6.251}
{"ts":1668313140000,"o":16867.5,"h":16868,"l":16867.5,"c":16868,"v":12.103}
{"ts":1668313200000,"o":16868,"h":16877,"l":16867.5,"c":16876.5,"v":49.593}
{"ts":1668313260000,"o":16876.5,"h":16879.5,"l":16876.5,"c":16879.5,"v":17.171}
{"ts":1668313320000,"o":16879.5,"h":16879.5,"l":16879,"c":16879,"v":15.705}
{"ts":1668313380000,"o":16879,"h":16879.5,"l":16879,"c":16879,"v":8.698}
{"ts":1668313440000,"o":16879,"h":16879.5,"l":16879,"c":16879,"v":3.527}
{"ts":1668313500000,"o":16879,"h":16879.5,"l":16879,"c":16879.5,"v":4.079}
{"ts":1668313560000,"o":16879.5,"h":16879.5,"l":16879,"c":16879,"v":0.53}
{"ts":1668313620000,"o":16879,"h":16879.5,"l":16879,"c":16879.5,"v":6.024}
{"ts":1668313680000,"o":16879.5,"h":16879.5,"l":16879,"c":16879,"v":16.75}
{"ts":1668313740000,"o":16879,"h":16879.5,"l":16874.5,"c":16875,"v":24.423}
{"ts":1668313800000,"o":16875,"h":16875,"l":16874.5,"c":16875,"v":13.305}
{"ts":1668313860000,"o":16875,"h":16875,"l":16874.5,"c":16874.5,"v":8.783}
{"ts":1668313920000,"o":16874.5,"h":16875,"l":16874.5,"c":16875,"v":3.804}
{"ts":1668313980000,"o":16875,"h":16875,"l":16874.5,"c":16875,"v":0.912}
{"ts":1668314040000,"o":16875,"h":16875,"l":16871.5,"c":16872,"v":7.174}
{"ts":1668314100000,"o":16872,"h":16872,"l":16871.5,"c":16872,"v":8.594}
{"ts":1668314160000,"o":16872,"h":16872,"l":16866,"c":16866,"v":37.626}
{"ts":1668314220000,"o":16866,"h":16866.5,"l":16866,"c":16866.5,"v":5.408}
{"ts":1668314280000,"o":16866.5,"h":16866.5,"l":16860,"c":16860.5,"v":25.097}
{"ts":1668314340000,"o":16860.5,"h":16860.5,"l":16857,"c":16857.5,"v":15.261}
{"ts":1668314400000,"o":16857.5,"h":16857.5,"l":16842,"c":16851.5,"v":153.798}
{"ts":1668314460000,"o":16851.5,"h":16867.5,"l":16851,"c":16867.5,"v":36.005}
{"ts":1668314520000,"o":16867.5,"h":16867.5,"l":16862.5,"c":16863,"v":18.645}
{"ts":1668314580000,"o":16863,"h":16867.5,"l":16854.5,"c":16860.5,"v":26.421}
{"ts":1668314640000,"o":16860.5,"h":16860.5,"l":16852,"c":16852.5,"v":8.698}
{"ts":1668314700000,"o":16852.5,"h":16862,"l":16852,"c":16862,"v":17.848}
{"ts":1668314760000,"o":16862,"h":16867,"l":16861.5,"c":16864,"v":12.861}
{"ts":1668314820000,"o":16864,"h":16864,"l":16859.5,"c":16860,"v":9.807}
{"ts":1668314880000,"o":16860,"h":16860,"l":16848,"c":16849.5,"v":39.415}
{"ts":1668314940000,"o":16849.5,"h":16853,"l":16849,"c":16852.5,"v":11.321}
{"ts":1668315000000,"o":16852.5,"h":16857,"l":16852.5,"c":16857,"v":6.906}
{"ts":1668315060000,"o":16857,"h":16857,"l":16843,"c":16843.5,"v":16.315}
{"ts":1668315120000,"o":16843.5,"h":16848.5,"l":16841.5,"c":16841.5,"v":60.114}
{"ts":1668315180000,"o":16841.5,"h":16843.5,"l":16838,"c":16843.5,"v":43.396}
{"ts":1668315240000,"o":16843.5,"h":16843.5,"l":16843,"c":16843.5,"v":4.04}
{"ts":1668315300000,"o":16843.5,"h":16848,"l":16843,"c":16847.5,"v":7.825}
{"ts":1668315360000,"o":16847.5,"h":16848,"l":16847.5,"c":16848,"v":6.297}
{"ts":1668315420000,"o":16848,"h":16849.5,"l":16847.5,"c":16849.5,"v":6.095}
{"ts":1668315480000,"o":16849.5,"h":16849.5,"l":16840.5,"c":16840.5,"v":59.811}
{"ts":1668315540000,"o":16840.5,"h":16841,"l":16835,"c":16840.5,"v":41.433}
{"ts":1668315600000,"o":16840.5,"h":16841.5,"l":16840,"c":16840,"v":14.988}
{"ts":1668315660000,"o":16840,"h":16840.5,"l":16835,"c":16835,"v":23.902}
{"ts":1668315720000,"o":16835,"h":16841.5,"l":16835,"c":16841,"v":27.827}
{"ts":1668315780000,"o":16841,"h":16842.5,"l":16841,"c":16842,"v":10.646}
{"ts":1668315840000,"o":16842,"h":16842.5,"l":16842,"c":16842.5,"v":4.115}
{"ts":1668315900000,"o":16842.5,"h":16842.5,"l":16836,"c":16836.5,"v":40.066}
{"ts":1668315960000,"o":16836.5,"h":16836.5,"l":16836,"c":16836,"v":5.568}
{"ts":1668316020000,"o":16836,"h":16840,"l":16836,"c":16839.5,"v":15.204}
{"ts":1668316080000,"o":16839.5,"h":16840,"l":16839.5,"c":16840,"v":10.731}
{"ts":1668316140000,"o":16840,"h":16840,"l":16839.5,"c":16840,"v":4.259}
{"ts":1668316200000,"o":16840,"h":16840,"l":16839.5,"c":16840,"v":9.196}
{"ts":1668316260000,"o":16840,"h":16840,"l":16839.5,"c":16839.5,"v":3.157}
{"ts":1668316320000,"o":16839.5,"h":16844,"l":16839.5,"c":16843.5,"v":16.962}
{"ts":1668316380000,"o":16843.5,"h":16845.5,"l":16843.5,"c":16845.5,"v":14.725}
{"ts":1668316440000,"o":16845.5,"h":16845.5,"l":16843.5,"c":16844,"v":15.387}
{"ts":1668316500000,"o":16844,"h":16844,"l":16843.5,"c":16844,"v":6.07}
{"ts":1668316560000,"o":16844,"h":16844,"l":16841,"c":16841.5,"v":11.691}
{"ts":1668316620000,"o":16841.5,"h":16841.5,"l":16840,"c":16840.5,"v":3.297}
{"ts":1668316680000,"o":16840.5,"h":16840.5,"l":16840,"c":16840.5,"v":5.488}
{"ts":1668316740000,"o":16840.5,"h":16840.5,"l":16840,"c":16840.5,"v":6.202}
{"ts":1668316800000,"o":16840.5,"h":16840.5,"l":16840,"c":16840.5,"v":7.953}
{"ts":1668316860000,"o":16840.5,"h":16840.5,"l":16840,"c":16840.5,"v":4.588}
{"ts":1668316920000,"o":16840.5,"h":16840.5,"l":16824.5,"c":16824.5,"v":62.297}
{"ts":1668316980000,"o":16824.5,"h":16834.5,"l":16824.5,"c":16834,"v":18.336}
{"ts":1668317040000,"o":16834,"h":16842.5,"l":16834,"c":16840.5,"v":39.837}
{"ts":1668317100000,"o":16840.5,"h":16841,"l":16840.5,"c":16841,"v":26.087}
{"ts":1668317160000,"o":16841,"h":16841,"l":16840,"c":16840,"v":34.696}
{"ts":1668317220000,"o":16840,"h":16840.5,"l":16836,"c":16836.5,"v":37.813}
{"ts":1668317280000,"o":16836.5,"h":16836.5,"l":16836,"c":16836.5,"v":2.953}
{"ts":1668317340000,"o":16836.5,"h":16836.5,"l":16836,"c":16836.5,"v":1.258}
{"ts":1668317400000,"o":16836.5,"h":16836.5,"l":16833.5,"c":16833.5,"v":6.552}
{"ts":1668317460000,"o":16833.5,"h":16834,"l":16827,"c":16827,"v":48.954}
{"ts":1668317520000,"o":16827,"h":16833,"l":16827,"c":16833,"v":5.941}
{"ts":1668317580000,"o":16833,"h":16835,"l":16832.5,"c":16835,"v":9.428}
{"ts":1668317640000,"o":16835,"h":16848.5,"l":16834.5,"c":16848.5,"v":83.042}
{"ts":1668317700000,"o":16848.5,"h":16848.5,"l":16848,"c":16848.5,"v":16.244}
{"ts":1668317760000,"o":16848.5,"h":16848.5,"l":16845.5,"c":16848.5,"v":13.942}
{"ts":1668317820000,"o":16848.5,"h":16848.5,"l":16848,"c":16848.5,"v":13.127}
{"ts":1668317880000,"o":16848.5,"h":16848.5,"l":16848,"c":16848.5,"v":1.919}
{"ts":1668317940000,"o":16848.5,"h":16848.5,"l":16848,"c":16848.5,"v":4.992}
{"ts":1668318000000,"o":16848.5,"h":16851.5,"l":16848,"c":16851.5,"v":24.389}
{"ts":1668318060000,"o":16851.5,"h":16852.5,"l":16851,"c":16852,"v":5.553}
{"ts":1668318120000,"o":16852,"h":16858,"l":16852,"c":16854.5,"v":33.555}
{"ts":1668318180000,"o":16854.5,"h":16854.5,"l":16846,"c":16846,"v":37.853}
{"ts":1668318240000,"o":16846,"h":16846.5,"l":16843,"c":16843.5,"v":22.668}
{"ts":1668318300000,"o":16843.5,"h":16845.5,"l":16843,"c":16845,"v":35.887}
{"ts":1668318360000,"o":16845,"h":16845.5,"l":16845,"c":16845,"v":7.323}
{"ts":1668318420000,"o":16845,"h":16845.5,"l":16845,"c":16845.5,"v":1.641}
{"ts":1668318480000,"o":16845.5,"h":16845.5,"l":16845,"c":16845,"v":2.527}
{"ts":1668318540000,"o":16845,"h":16849,"l":16845,"c":16848.5,"v":4.189}
{"ts":1668318600000,"o":16848.5,"h":16849,"l":16846,"c":16846,"v":19.939}
{"ts":1668318660000,"o":16846,"h":16846.5,"l":16846,"c":16846,"v":5.73}
{"ts":1668318720000,"o":16846,"h":16846.5,"l":16846,"c":16846.5,"v":7.522}
{"ts":1668318780000,"o":16846.5,"h":16846.5,"l":16840.5,"c":16840.5,"v":12.846}
{"ts":1668318840000,"o":16840.5,"h":16840.5,"l":16837,"c":16837.5,"v":9.005}
{"ts":1668318900000,"o":16837.5,"h":16840,"l":16837,"c":16839.5,"v":9.43}
{"ts":1668318960000,"o":16839.5,"h":16847.5,"l":16839.5,"c":16847,"v":17.966}
{"ts":1668319020000,"o":16847,"h":16849.5,"l":16847,"c":16849.5,"v":5.933}
{"ts":1668319080000,"o":16849.5,"h":16849.5,"l":16849,"c":16849.5,"v":2.363}
{"ts":1668319140000,"o":16849.5,"h":16852,"l":16849.5,"c":16849.5,"v":17.029}
{"ts":1668319200000,"o":16849.5,"h":16849.5,"l":16843,"c":16843,"v":9.755}
{"ts":1668319260000,"o":16843,"h":16843,"l":16842.5,"c":16842.5,"v":9.108}
{"ts":1668319320000,"o":16842.5,"h":16843,"l":16842.5,"c":16843,"v":7.012}
{"ts":1668319380000,"o":16843,"h":16843,"l":16836,"c":16836,"v":26.781}
{"ts":1668319440000,"o":16836,"h":16836.5,"l":16836,"c":16836,"v":5.728}
{"ts":1668319500000,"o":16836,"h":16836.5,"l":16836,"c":16836.5,"v":10.225}
{"ts":1668319560000,"o":16836.5,"h":16837,"l":16836.5,"c":16836.5,"v":12.535}
{"ts":1668319620000,"o":16836.5,"h":16837,"l":16836.5,"c":16836.5,"v":11.736}
{"ts":1668319680000,"o":16836.5,"h":16837,"l":16836.5,"c":16837,"v":7.142}
{"ts":1668319740000,"o":16837,"h":16837,"l":16836.5,"c":16837,"v":1.937}
{"ts":1668319800000,"o":16837,"h":16840,"l":16836.5,"c":16840,"v":6.067}
{"ts":1668319860000,"o":16840,"h":16841,"l":16839.5,"c":16840.5,"v":3.642}
{"ts":1668319920000,"o":16840.5,"h":16841,"l":16840.5,"c":16841,"v":11.702}
{"ts":1668319980000,"o":16841,"h":16852,"l":16841,"c":16852,"v":48.061}
{"ts":1668320040000,"o":16852,"h":16852,"l":16851.5,"c":16851.5,"v":11.961}
{"ts":1668320100000,"o":16851.5,"h":16852,"l":16851,"c":16851.5,"v":12.018}
{"ts":1668320160000,"o":16851.5,"h":16851.5,"l":16851,"c":16851,"v":2.861}
{"ts":1668320220000,"o":16851,"h":16851.5,"l":16851,"c":16851.5,"v":3.091}
{"ts":1668320280000,"o":16851.5,"h":16851.5,"l":16851,"c":16851,"v":2.826}
{"ts":1668320340000,"o":16851,"h":16851.5,"l":16850,"c":16850.5,"v":19.913}
{"ts":1668320400000,"o":16850.5,"h":16850.5,"l":16848,"c":16848,"v":10.893}
{"ts":1668320460000,"o":16848,"h":16848.5,"l":16847.5,"c":16847.5,"v":4.571}
{"ts":1668320520000,"o":16847.5,"h":16848,"l":16840,"c":16840,"v":10.773}
{"ts":1668320580000,"o":16840,"h":16846,"l":16840,"c":16844.5,"v":53.728}
{"ts":1668320640000,"o":16844.5,"h":16844.5,"l":16841.5,"c":16842,"v":0.996}
{"ts":1668320700000,"o":16842,"h":16842,"l":16840,"c":16840,"v":3.815}
{"ts":1668320760000,"o":16840,"h":16840.5,"l":16840,"c":16840.5,"v":4.538}
{"ts":1668320820000,"o":16840.5,"h":16840.5,"l":16840,"c":16840,"v":3.672}
{"ts":1668320880000,"o":16840,"h":16840,"l":16792,"c":16792.5,"v":954.779}
{"ts":1668320940000,"o":16792.5,"h":16811.5,"l":16792,"c":16800,"v":129.974}
{"ts":1668321000000,"o":16800,"h":16809.5,"l":16788,"c":16790,"v":189.907}
{"ts":1668321060000,"o":16790,"h":16790.5,"l":16778,"c":16787.5,"v":208.482}
{"ts":1668321120000,"o":16787.5,"h":16803,"l":16773,"c":16773.5,"v":206.802}
{"ts":1668321180000,"o":16773.5,"h":16775,"l":16766,"c":16771,"v":106.565}
{"ts":1668321240000,"o":16771,"h":16787,"l":16760,"c":16763,"v":151.42}
{"ts":1668321300000,"o":16763,"h":16786.5,"l":16762.5,"c":16786,"v":101.359}
{"ts":1668321360000,"o":16786,"h":16788,"l":16780,"c":16786.5,"v":93.274}
{"ts":1668321420000,"o":16786.5,"h":16810,"l":16786,"c":16810,"v":163.009}
{"ts":1668321480000,"o":16810,"h":16810,"l":16801,"c":16809.5,"v":37.5}
{"ts":1668321540000,"o":16809.5,"h":16810,"l":16792.5,"c":16797.5,"v":56.893}
{"ts":1668321600000,"o":16797.5,"h":16802,"l":16794.5,"c":16794.5,"v":91.017}
{"ts":1668321660000,"o":16794.5,"h":16795,"l":16790,"c":16790,"v":20.992}
{"ts":1668321720000,"o":16790,"h":16790.5,"l":16784,"c":16787.5,"v":56.279}
{"ts":1668321780000,"o":16787.5,"h":16794,"l":16787.5,"c":16792.5,"v":19.208}
{"ts":1668321840000,"o":16792.5,"h":16810,"l":16790,"c":16795.5,"v":94.077}
{"ts":1668321900000,"o":16795.5,"h":16795.5,"l":16790,"c":16790.5,"v":12.554}
{"ts":1668321960000,"o":16790.5,"h":16790.5,"l":16769.5,"c":16773.5,"v":65.773}
{"ts":1668322020000,"o":16773.5,"h":16773.5,"l":16684.5,"c":16692.5,"v":1218.107}
{"ts":1668322080000,"o":16692.5,"h":16721,"l":16675,"c":16700.5,"v":415.003}
{"ts":1668322140000,"o":16700.5,"h":16714.5,"l":16700,"c":16700.5,"v":131.743}
{"ts":1668322200000,"o":16700.5,"h":16709,"l":16679.5,"c":16709,"v":105.448}
{"ts":1668322260000,"o":16709,"h":16723,"l":16696.5,"c":16717,"v":185.343}
{"ts":1668322320000,"o":16717,"h":16721,"l":16715.5,"c":16715.5,"v":40.52}
{"ts":1668322380000,"o":16715.5,"h":16720,"l":16700.5,"c":16709.5,"v":66.893}
{"ts":1668322440000,"o":16709.5,"h":16720,"l":16709,"c":16720,"v":40.373}
{"ts":1668322500000,"o":16720,"h":16720,"l":16709,"c":16709.5,"v":63.806}
{"ts":1668322560000,"o":16709.5,"h":16715.5,"l":16688.5,"c":16691,"v":106.011}
{"ts":1668322620000,"o":16691,"h":16691.5,"l":16681.5,"c":16689,"v":128.171}
{"ts":1668322680000,"o":16689,"h":16689,"l":16679.5,"c":16683,"v":94.308}
{"ts":1668322740000,"o":16683,"h":16695.5,"l":16666,"c":16673,"v":201.772}
{"ts":1668322800000,"o":16673,"h":16673,"l":16647.5,"c":16649.5,"v":465.387}
{"ts":1668322860000,"o":16649.5,"h":16649.5,"l":16556.5,"c":16567,"v":1655.292}
{"ts":1668322920000,"o":16567,"h":16625,"l":16566.5,"c":16617.5,"v":415.378}
{"ts":1668322980000,"o":16617.5,"h":16625,"l":16607,"c":16619.5,"v":231.757}
{"ts":1668323040000,"o":16619.5,"h":16657,"l":16619.5,"c":16640.5,"v":252.19}
{"ts":1668323100000,"o":16640.5,"h":16687.5,"l":16637.5,"c":16687,"v":233.853}
{"ts":1668323160000,"o":16687,"h":16722,"l":16669,"c":16700,"v":340.92}
{"ts":1668323220000,"o":16700,"h":16715,"l":16697.5,"c":16714,"v":186.022}
{"ts":1668323280000,"o":16714,"h":16720,"l":16699,"c":16720,"v":118.924}
{"ts":1668323340000,"o":16720,"h":16720,"l":16700.5,"c":16716,"v":103.715}
{"ts":1668323400000,"o":16716,"h":16716,"l":16695.5,"c":16695.5,"v":92.802}
{"ts":1668323460000,"o":16695.5,"h":16713.5,"l":16695.5,"c":16700.5,"v":101.192}
{"ts":1668323520000,"o":16700.5,"h":16735,"l":16700.5,"c":16735,"v":130.216}
{"ts":1668323580000,"o":16735,"h":16762.5,"l":16732.5,"c":16745.5,"v":358.357}
{"ts":1668323640000,"o":16745.5,"h":16745.5,"l":16728,"c":16736.5,"v":187.939}
{"ts":1668323700000,"o":16736.5,"h":16749,"l":16728.5,"c":16747.5,"v":119.743}
{"ts":1668323760000,"o":16747.5,"h":16748.5,"l":16720,"c":16720.5,"v":56.212}
{"ts":1668323820000,"o":16720.5,"h":16733.5,"l":16720,"c":16720.5,"v":52.514}
{"ts":1668323880000,"o":16720.5,"h":16724.5,"l":16714,"c":16714,"v":56.744}
{"ts":1668323940000,"o":16714,"h":16716,"l":16700,"c":16700,"v":127.618}
{"ts":1668324000000,"o":16700,"h":16713.5,"l":16700,"c":16707.5,"v":59.597}
{"ts":1668324060000,"o":16707.5,"h":16711,"l":16692.5,"c":16702.5,"v":75.362}
{"ts":1668324120000,"o":16702.5,"h":16708,"l":16686,"c":16689.5,"v":94.894}
{"ts":1668324180000,"o":16689.5,"h":16700,"l":16685,"c":16685,"v":65.417}
{"ts":1668324240000,"o":16685,"h":16698.5,"l":16674.5,"c":16693,"v":110.914}
{"ts":1668324300000,"o":16693,"h":16697,"l":16692.5,"c":16697,"v":38.152}
{"ts":1668324360000,"o":16697,"h":16704,"l":16688.5,"c":16700.5,"v":48.482}
{"ts":1668324420000,"o":16700.5,"h":16708,"l":16696.5,"c":16696.5,"v":85.647}
{"ts":1668324480000,"o":16696.5,"h":16700,"l":16693.5,"c":16699.5,"v":15.163}
{"ts":1668324540000,"o":16699.5,"h":16700,"l":16689.5,"c":16689.5,"v":31.244}
{"ts":1668324600000,"o":16689.5,"h":16708,"l":16683,"c":16706.5,"v":62.311}
{"ts":1668324660000,"o":16706.5,"h":16708,"l":16695,"c":16696.5,"v":31.204}
{"ts":1668324720000,"o":16696.5,"h":16740,"l":16696.5,"c":16739.5,"v":148.232}
{"ts":1668324780000,"o":16739.5,"h":16740,"l":16709,"c":16709.5,"v":52.489}
{"ts":1668324840000,"o":16709.5,"h":16712.5,"l":16703.5,"c":16705,"v":39.413}
{"ts":1668324900000,"o":16705,"h":16705.5,"l":16675.5,"c":16689,"v":66.238}
{"ts":1668324960000,"o":16689,"h":16693,"l":16684.5,"c":16686.5,"v":34.417}
{"ts":1668325020000,"o":16686.5,"h":16691,"l":16683.5,"c":16683.5,"v":20.327}
{"ts":1668325080000,"o":16683.5,"h":16693.5,"l":16681.5,"c":16690.5,"v":28.235}
{"ts":1668325140000,"o":16690.5,"h":16698,"l":16690,"c":16694.5,"v":19.031}
{"ts":1668325200000,"o":16694.5,"h":16708.5,"l":16694.5,"c":16708.5,"v":136.11}
{"ts":1668325260000,"o":16708.5,"h":16717.5,"l":16708,"c":16717,"v":24.969}
{"ts":1668325320000,"o":16717,"h":16717.5,"l":16708.5,"c":16711,"v":35.491}
{"ts":1668325380000,"o":16711,"h":16711,"l":16700,"c":16705,"v":58.183}
{"ts":1668325440000,"o":16705,"h":16742,"l":16705,"c":16741.5,"v":135.075}
{"ts":1668325500000,"o":16741.5,"h":16767,"l":16741.5,"c":16747.5,"v":247.001}
{"ts":1668325560000,"o":16747.5,"h":16748,"l":16735,"c":16739.5,"v":71.634}
{"ts":1668325620000,"o":16739.5,"h":16740,"l":16728.5,"c":16728.5,"v":75.421}
{"ts":1668325680000,"o":16728.5,"h":16738.5,"l":16728.5,"c":16738,"v":45.332}
{"ts":1668325740000,"o":16738,"h":16756,"l":16738,"c":16755.5,"v":28.231}
{"ts":1668325800000,"o":16755.5,"h":16756,"l":16742,"c":16742.5,"v":41.466}
{"ts":1668325860000,"o":16742.5,"h":16743,"l":16738,"c":16743,"v":15.28}
{"ts":1668325920000,"o":16743,"h":16760,"l":16742.5,"c":16749.5,"v":40.762}
{"ts":1668325980000,"o":16749.5,"h":16755,"l":16747.5,"c":16755,"v":22.617}
{"ts":1668326040000,"o":16755,"h":16777,"l":16753,"c":16777,"v":93.827}
{"ts":1668326100000,"o":16777,"h":16777,"l":16757,"c":16763.5,"v":61.223}
{"ts":1668326160000,"o":16763.5,"h":16766.5,"l":16760,"c":16763.5,"v":77.851}
{"ts":1668326220000,"o":16763.5,"h":16776.5,"l":16763.5,"c":16770,"v":88.148}
{"ts":1668326280000,"o":16770,"h":16773.5,"l":16764,"c":16764.5,"v":57.511}
{"ts":1668326340000,"o":16764.5,"h":16766,"l":16762,"c":16762.5,"v":63.664}
{"ts":1668326400000,"o":16762.5,"h":16764.5,"l":16752.5,"c":16753.5,"v":122.141}
{"ts":1668326460000,"o":16753.5,"h":16766.5,"l":16753,"c":16766.5,"v":35.773}
{"ts":1668326520000,"o":16766.5,"h":16774,"l":16766,"c":16773.5,"v":30.023}
{"ts":1668326580000,"o":16773.5,"h":16784,"l":16770,"c":16777.5,"v":145.591}
{"ts":1668326640000,"o":16777.5,"h":16783.5,"l":16770,"c":16775.5,"v":66.962}
{"ts":1668326700000,"o":16775.5,"h":16776,"l":16766,"c":16766,"v":39.984}
{"ts":1668326760000,"o":16766,"h":16766.5,"l":16753.5,"c":16757,"v":90.832}
{"ts":1668326820000,"o":16757,"h":16757.5,"l":16753.5,"c":16753.5,"v":18.981}
{"ts":1668326880000,"o":16753.5,"h":16757,"l":16744.5,"c":16746.5,"v":34.16}
{"ts":1668326940000,"o":16746.5,"h":16747,"l":16736,"c":16740.5,"v":82.001}
{"ts":1668327000000,"o":16740.5,"h":16744,"l":16739,"c":16739.5,"v":41.043}
{"ts":1668327060000,"o":16739.5,"h":16746.5,"l":16736.5,"c":16745.5,"v":49.365}
{"ts":1668327120000,"o":16745.5,"h":16745.5,"l":16741,"c":16743,"v":13.238}
{"ts":1668327180000,"o":16743,"h":16743.5,"l":16732.5,"c":16732.5,"v":38.914}
{"ts":1668327240000,"o":16732.5,"h":16739.5,"l":16732.5,"c":16734.5,"v":25.164}
{"ts":1668327300000,"o":16734.5,"h":16734.5,"l":16715,"c":16715,"v":58.496}
{"ts":1668327360000,"o":16715,"h":16721.5,"l":16715,"c":16715,"v":55.188}
{"ts":1668327420000,"o":16715,"h":16721,"l":16715,"c":16720.5,"v":30.455}
{"ts":1668327480000,"o":16720.5,"h":16721,"l":16719,"c":16719.5,"v":16.75}
{"ts":1668327540000,"o":16719.5,"h":16719.5,"l":16714,"c":16718,"v":11.247}
{"ts":1668327600000,"o":16718,"h":16718,"l":16714,"c":16714,"v":31.659}
{"ts":1668327660000,"o":16714,"h":16720.5,"l":16714,"c":16717,"v":39.828}
{"ts":1668327720000,"o":16717,"h":16717,"l":16713,"c":16713,"v":38.583}
{"ts":1668327780000,"o":16713,"h":16713,"l":16696,"c":16709.5,"v":112.691}
{"ts":1668327840000,"o":16709.5,"h":16714,"l":16698,"c":16701,"v":95.139}
{"ts":1668327900000,"o":16701,"h":16712.5,"l":16700.5,"c":16712.5,"v":31.533}
{"ts":1668327960000,"o":16712.5,"h":16714.5,"l":16712,"c":16714,"v":30.991}
{"ts":1668328020000,"o":16714,"h":16727,"l":16710,"c":16727,"v":55.901}
{"ts":1668328080000,"o":16727,"h":16727,"l":16715.5,"c":16715.5,"v":20.708}
{"ts":1668328140000,"o":16715.5,"h":16715.5,"l":16709.5,"c":16709.5,"v":15.654}
{"ts":1668328200000,"o":16709.5,"h":16720,"l":16709.5,"c":16720,"v":26.092}
{"ts":1668328260000,"o":16720,"h":16721.5,"l":16720,"c":16721.5,"v":17.133}
{"ts":1668328320000,"o":16721.5,"h":16721.5,"l":16719,"c":16719.5,"v":10.041}
{"ts":1668328380000,"o":16719.5,"h":16726.5,"l":16714,"c":16726.5,"v":43.82}
{"ts":1668328440000,"o":16726.5,"h":16726.5,"l":16723.5,"c":16724,"v":22.133}
{"ts":1668328500000,"o":16724,"h":16727,"l":16723.5,"c":16726.5,"v":12.86}
{"ts":1668328560000,"o":16726.5,"h":16727,"l":16721.5,"c":16724.5,"v":22.121}
{"ts":1668328620000,"o":16724.5,"h":16730.5,"l":16719.5,"c":16730,"v":43.299}
{"ts":1668328680000,"o":16730,"h":16730.5,"l":16719.5,"c":16719.5,"v":37.468}
{"ts":1668328740000,"o":16719.5,"h":16720,"l":16706,"c":16706,"v":42.171}
{"ts":1668328800000,"o":16706,"h":16716.5,"l":16706,"c":16711.5,"v":49.008}
{"ts":1668328860000,"o":16711.5,"h":16720,"l":16711.5,"c":16719.5,"v":14.095}
{"ts":1668328920000,"o":16719.5,"h":16720,"l":16717.5,"c":16717.5,"v":19.055}
{"ts":1668328980000,"o":16717.5,"h":16718,"l":16700,"c":16700,"v":41.051}
{"ts":1668329040000,"o":16700,"h":16705,"l":16696.5,"c":16696.5,"v":36.438}
{"ts":1668329100000,"o":16696.5,"h":16710.5,"l":16696.5,"c":16710,"v":34.833}
{"ts":1668329160000,"o":16710,"h":16711,"l":16696.5,"c":16696.5,"v":23.431}
{"ts":1668329220000,"o":16696.5,"h":16697,"l":16678.5,"c":16690,"v":89.964}
{"ts":1668329280000,"o":16690,"h":16693.5,"l":16678,"c":16688.5,"v":56.138}
{"ts":1668329340000,"o":16688.5,"h":16689,"l":16682.5,"c":16683,"v":22.123}
{"ts":1668329400000,"o":16683,"h":16696,"l":16682.5,"c":16685,"v":24.21}
{"ts":1668329460000,"o":16685,"h":16692.5,"l":16680,"c":16680,"v":17.193}
{"ts":1668329520000,"o":16680,"h":16680.5,"l":16652,"c":16673,"v":219.677}
{"ts":1668329580000,"o":16673,"h":16685.5,"l":16662.5,"c":16664.5,"v":131.56}
{"ts":1668329640000,"o":16664.5,"h":16670.5,"l":16654.5,"c":16665,"v":101.623}
{"ts":1668329700000,"o":16665,"h":16673.5,"l":16664.5,"c":16669,"v":77.702}
{"ts":1668329760000,"o":16669,"h":16669.5,"l":16633,"c":16646,"v":267.359}
{"ts":1668329820000,"o":16646,"h":16660,"l":16594.5,"c":16635,"v":503.065}
{"ts":1668329880000,"o":16635,"h":16643.5,"l":16616.5,"c":16636,"v":176.694}
{"ts":1668329940000,"o":16636,"h":16642,"l":16633,"c":16636.5,"v":66.317}
{"ts":1668330000000,"o":16636.5,"h":16650,"l":16625,"c":16642,"v":126.158}
{"ts":1668330060000,"o":16642,"h":16660.5,"l":16636.5,"c":16658.5,"v":125.892}
{"ts":1668330120000,"o":16658.5,"h":16659,"l":16650.5,"c":16656,"v":116.778}
{"ts":1668330180000,"o":16656,"h":16658.5,"l":16646.5,"c":16647,"v":52.59}
{"ts":1668330240000,"o":16647,"h":16647,"l":16609.5,"c":16621,"v":146.245}
{"ts":1668330300000,"o":16621,"h":16628,"l":16571.5,"c":16571.5,"v":497.974}
{"ts":1668330360000,"o":16571.5,"h":16598,"l":16420,"c":16427.5,"v":2833.224}
{"ts":1668330420000,"o":16427.5,"h":16488,"l":16427,"c":16477,"v":576.336}
{"ts":1668330480000,"o":16477,"h":16500,"l":16476.5,"c":16495,"v":329.35}
{"ts":1668330540000,"o":16495,"h":16505.5,"l":16465.5,"c":16475.5,"v":223.779}
{"ts":1668330600000,"o":16475.5,"h":16475.5,"l":16450,"c":16459,"v":224.02}
{"ts":1668330660000,"o":16459,"h":16505.5,"l":16449.5,"c":16493.5,"v":489.315}
{"ts":1668330720000,"o":16493.5,"h":16505.5,"l":16482,"c":16486,"v":223.478}
{"ts":1668330780000,"o":16486,"h":16514,"l":16486,"c":16508.5,"v":217.336}
{"ts":1668330840000,"o":16508.5,"h":16518,"l":16504.5,"c":16506.5,"v":148.749}
{"ts":1668330900000,"o":16506.5,"h":16536,"l":16491,"c":16535.5,"v":271.702}
{"ts":1668330960000,"o":16535.5,"h":16542.5,"l":16530,"c":16538.5,"v":147.681}
{"ts":1668331020000,"o":16538.5,"h":16555.5,"l":16538.5,"c":16555.5,"v":280.099}
{"ts":1668331080000,"o":16555.5,"h":16555.5,"l":16525.5,"c":16530,"v":161.476}
{"ts":1668331140000,"o":16530,"h":16530,"l":16512,"c":16513.5,"v":123.672}
{"ts":1668331200000,"o":16513.5,"h":16520,"l":16512,"c":16520,"v":53.023}
{"ts":1668331260000,"o":16520,"h":16530,"l":16519.5,"c":16528,"v":62.353}
{"ts":1668331320000,"o":16528,"h":16540,"l":16520.5,"c":16539.5,"v":68.606}
{"ts":1668331380000,"o":16539.5,"h":16549.5,"l":16524,"c":16525,"v":69.416}
{"ts":1668331440000,"o":16525,"h":16552,"l":16524.5,"c":16540.5,"v":99.69}
{"ts":1668331500000,"o":16540.5,"h":16540.5,"l":16530,"c":16530.5,"v":40.055}
{"ts":1668331560000,"o":16530.5,"h":16530.5,"l":16520.5,"c":16521,"v":57.849}
{"ts":1668331620000,"o":16521,"h":16528.5,"l":16503,"c":16505,"v":145.313}
{"ts":1668331680000,"o":16505,"h":16507.5,"l":16486,"c":16487.5,"v":182.04}
{"ts":1668331740000,"o":16487.5,"h":16498,"l":16472,"c":16479,"v":162.644}
{"ts":1668331800000,"o":16479,"h":16490,"l":16472,"c":16475,"v":167.414}
{"ts":1668331860000,"o":16475,"h":16498,"l":16454,"c":16495,"v":214.981}
{"ts":1668331920000,"o":16495,"h":16523,"l":16495,"c":16509,"v":114.861}
{"ts":1668331980000,"o":16509,"h":16514.5,"l":16505,"c":16514,"v":63.199}
{"ts":1668332040000,"o":16514,"h":16525,"l":16514,"c":16514.5,"v":92.615}
{"ts":1668332100000,"o":16514.5,"h":16518.5,"l":16512.5,"c":16518,"v":24.445}
{"ts":1668332160000,"o":16518,"h":16520.5,"l":16514,"c":16518.5,"v":44.053}
{"ts":1668332220000,"o":16518.5,"h":16518.5,"l":16510.5,"c":16514,"v":30.796}
{"ts":1668332280000,"o":16514,"h":16528,"l":16514,"c":16524.5,"v":81.554}
{"ts":1668332340000,"o":16524.5,"h":16525,"l":16503.5,"c":16511,"v":80.034}
{"ts":1668332400000,"o":16511,"h":16511.5,"l":16507,"c":16507,"v":18.741}
{"ts":1668332460000,"o":16507,"h":16525,"l":16507,"c":16525,"v":45.781}
{"ts":1668332520000,"o":16525,"h":16559.5,"l":16524.5,"c":16555,"v":207.998}
{"ts":1668332580000,"o":16555,"h":16555.5,"l":16543,"c":16549.5,"v":44.079}
{"ts":1668332640000,"o":16549.5,"h":16572.5,"l":16549.5,"c":16556.5,"v":204.728}
{"ts":1668332700000,"o":16556.5,"h":16564.5,"l":16550,"c":16550,"v":98.21}
{"ts":1668332760000,"o":16550,"h":16552.5,"l":16543,"c":16552,"v":57.76}
{"ts":1668332820000,"o":16552,"h":16552.5,"l":16541.5,"c":16548,"v":57.238}
{"ts":1668332880000,"o":16548,"h":16548,"l":16528.5,"c":16533,"v":57.883}
{"ts":1668332940000,"o":16533,"h":16545,"l":16531,"c":16531,"v":25.537}
{"ts":1668333000000,"o":16531,"h":16540,"l":16531,"c":16539.5,"v":41.694}
{"ts":1668333060000,"o":16539.5,"h":16543,"l":16527.5,"c":16527.5,"v":35.228}
{"ts":1668333120000,"o":16527.5,"h":16533,"l":16525,"c":16530,"v":23.136}
{"ts":1668333180000,"o":16530,"h":16534.5,"l":16525,"c":16525,"v":30.499}
{"ts":1668333240000,"o":16525,"h":16536.5,"l":16525,"c":16532,"v":27.364}
{"ts":1668333300000,"o":16532,"h":16532,"l":16516.5,"c":16526,"v":102.724}
{"ts":1668333360000,"o":16526,"h":16543,"l":16526,"c":16534.5,"v":119.624}
{"ts":1668333420000,"o":16534.5,"h":16540,"l":16534.5,"c":16535,"v":27.443}
{"ts":1668333480000,"o":16535,"h":16535,"l":16529,"c":16529,"v":24.387}
{"ts":1668333540000,"o":16529,"h":16534.5,"l":16528.5,"c":16534,"v":15.736}
{"ts":1668333600000,"o":16534,"h":16534.5,"l":16525,"c":16525,"v":48.335}
{"ts":1668333660000,"o":16525,"h":16538.5,"l":16525,"c":16538.5,"v":50.978}
{"ts":1668333720000,"o":16538.5,"h":16554,"l":16538,"c":16553.5,"v":102.546}
{"ts":1668333780000,"o":16553.5,"h":16570,"l":16553.5,"c":16566.5,"v":115.349}
{"ts":1668333840000,"o":16566.5,"h":16566.5,"l":16549,"c":16549.5,"v":77.034}
{"ts":1668333900000,"o":16549.5,"h":16555.5,"l":16542,"c":16542.5,"v":17.015}
{"ts":1668333960000,"o":16542.5,"h":16543,"l":16532,"c":16537,"v":53.839}
{"ts":1668334020000,"o":16537,"h":16537,"l":16523,"c":16523.5,"v":59.245}
{"ts":1668334080000,"o":16523.5,"h":16527.5,"l":16517,"c":16527,"v":80.653}
{"ts":1668334140000,"o":16527,"h":16527.5,"l":16510,"c":16510,"v":64.143}
{"ts":1668334200000,"o":16510,"h":16517.5,"l":16507.5,"c":16517,"v":71.356}
{"ts":1668334260000,"o":16517,"h":16517.5,"l":16509.5,"c":16512,"v":53.378}
{"ts":1668334320000,"o":16512,"h":16512.5,"l":16505.5,"c":16508,"v":74.478}
{"ts":1668334380000,"o":16508,"h":16521.5,"l":16508,"c":16518,"v":59.135}
{"ts":1668334440000,"o":16518,"h":16518,"l":16501.5,"c":16504,"v":57.963}
{"ts":1668334500000,"o":16504,"h":16515.5,"l":16503.5,"c":16512,"v":58.388}
{"ts":1668334560000,"o":16512,"h":16517.5,"l":16510.5,"c":16511,"v":28.639}
{"ts":1668334620000,"o":16511,"h":16532.5,"l":16510.5,"c":16526,"v":55.848}
{"ts":1668334680000,"o":16526,"h":16531,"l":16522,"c":16531,"v":21.8}
{"ts":1668334740000,"o":16531,"h":16531,"l":16510,"c":16514,"v":47.639}
{"ts":1668334800000,"o":16514,"h":16527.5,"l":16513.5,"c":16527.5,"v":32.622}
{"ts":1668334860000,"o":16527.5,"h":16527.5,"l":16511,"c":16519,"v":24.725}
{"ts":1668334920000,"o":16519,"h":16538,"l":16518.5,"c":16538,"v":23.168}
{"ts":1668334980000,"o":16538,"h":16560,"l":16535.5,"c":16560,"v":132.798}
{"ts":1668335040000,"o":16560,"h":16560,"l":16547,"c":16555,"v":57.668}
{"ts":1668335100000,"o":16555,"h":16582.5,"l":16554.5,"c":16575.5,"v":140.845}
{"ts":1668335160000,"o":16575.5,"h":16586,"l":16571.5,"c":16586,"v":107.142}
{"ts":1668335220000,"o":16586,"h":16598,"l":16584,"c":16590,"v":139.207}
{"ts":1668335280000,"o":16590,"h":16615,"l":16589.5,"c":16614.5,"v":196.196}
{"ts":1668335340000,"o":16614.5,"h":16615,"l":16592,"c":16595.5,"v":109.185}
{"ts":1668335400000,"o":16595.5,"h":16598,"l":16585.5,"c":16585.5,"v":50.595}
{"ts":1668335460000,"o":16585.5,"h":16586,"l":16580,"c":16583,"v":60.699}
{"ts":1668335520000,"o":16583,"h":16583,"l":16574,"c":16580.5,"v":41.608}
{"ts":1668335580000,"o":16580.5,"h":16598,"l":16580.5,"c":16590,"v":65.837}
{"ts":1668335640000,"o":16590,"h":16590,"l":16576,"c":16576.5,"v":34.152}
{"ts":1668335700000,"o":16576.5,"h":16576.5,"l":16569,"c":16576.5,"v":52.59}
{"ts":1668335760000,"o":16576.5,"h":16578,"l":16576,"c":16578,"v":11.888}
{"ts":1668335820000,"o":16578,"h":16578,"l":16575.5,"c":16578,"v":27.07}
{"ts":1668335880000,"o":16578,"h":16584.5,"l":16576,"c":16578.5,"v":30.469}
{"ts":1668335940000,"o":16578.5,"h":16585.5,"l":16575,"c":16575.5,"v":24.384}
{"ts":1668336000000,"o":16575.5,"h":16580,"l":16574,"c":16574,"v":37.631}
{"ts":1668336060000,"o":16574,"h":16574.5,"l":16563,"c":16566.5,"v":22.021}
{"ts":1668336120000,"o":16566.5,"h":16572,"l":16566.5,"c":16567,"v":22.714}
{"ts":1668336180000,"o":16567,"h":16567,"l":16559.5,"c":16565.5,"v":26.226}
{"ts":1668336240000,"o":16565.5,"h":16576.5,"l":16565.5,"c":16576.5,"v":56.986}
{"ts":1668336300000,"o":16576.5,"h":16576.5,"l":16568.5,"c":16569,"v":26.787}
{"ts":1668336360000,"o":16569,"h":16572.5,"l":16567.5,"c":16572,"v":16.641}
{"ts":1668336420000,"o":16572,"h":16575.5,"l":16565.5,"c":16572.5,"v":14.376}
{"ts":1668336480000,"o":16572.5,"h":16587,"l":16567,"c":16586.5,"v":56.856}
{"ts":1668336540000,"o":16586.5,"h":16590,"l":16572.5,"c":16573,"v":49.427}
{"ts":1668336600000,"o":16573,"h":16573,"l":16560,"c":16560.5,"v":25.465}
{"ts":1668336660000,"o":16560.5,"h":16560.5,"l":16552.5,"c":16555,"v":37.552}
{"ts":1668336720000,"o":16555,"h":16562,"l":16551,"c":16551.5,"v":54.969}
{"ts":1668336780000,"o":16551.5,"h":16557.5,"l":16551,"c":16556.5,"v":45.384}
{"ts":1668336840000,"o":16556.5,"h":16588,"l":16552.5,"c":16573.5,"v":51.035}
{"ts":1668336900000,"o":16573.5,"h":16593.5,"l":16573.5,"c":16593.5,"v":69.877}
{"ts":1668336960000,"o":16593.5,"h":16593.5,"l":16581.5,"c":16581.5,"v":43.071}
{"ts":1668337020000,"o":16581.5,"h":16581.5,"l":16572,"c":16572,"v":34.011}
{"ts":1668337080000,"o":16572,"h":16586,"l":16572,"c":16579.5,"v":19.129}
{"ts":1668337140000,"o":16579.5,"h":16581.5,"l":16578.5,"c":16580,"v":17.147}
{"ts":1668337200000,"o":16580,"h":16580.5,"l":16579.5,"c":16580,"v":15.94}
{"ts":1668337260000,"o":16580,"h":16587.5,"l":16575,"c":16575,"v":33.5}
{"ts":1668337320000,"o":16575,"h":16577.5,"l":16565.5,"c":16566,"v":46.877}
{"ts":1668337380000,"o":16566,"h":16570.5,"l":16564,"c":16565,"v":14.415}
{"ts":1668337440000,"o":16565,"h":16574,"l":16562,"c":16571.5,"v":53.003}
{"ts":1668337500000,"o":16571.5,"h":16572.5,"l":16568,"c":16570.5,"v":27.609}
{"ts":1668337560000,"o":16570.5,"h":16570.5,"l":16560,"c":16561.5,"v":33.697}
{"ts":1668337620000,"o":16561.5,"h":16561.5,"l":16556.5,"c":16559.5,"v":46.957}
{"ts":1668337680000,"o":16559.5,"h":16566.5,"l":16557.5,"c":16557.5,"v":26.493}
{"ts":1668337740000,"o":16557.5,"h":16560.5,"l":16557.5,"c":16560.5,"v":28.032}
{"ts":1668337800000,"o":16560.5,"h":16567,"l":16558.5,"c":16558.5,"v":22.282}
{"ts":1668337860000,"o":16558.5,"h":16559,"l":16557,"c":16557.5,"v":14.484}
{"ts":1668337920000,"o":16557.5,"h":16565,"l":16557,"c":16564.5,"v":25.292}
{"ts":1668337980000,"o":16564.5,"h":16568,"l":16564,"c":16564.5,"v":18.901}
{"ts":1668338040000,"o":16564.5,"h":16564.5,"l":16562,"c":16562.5,"v":19.681}
{"ts":1668338100000,"o":16562.5,"h":16573.5,"l":16562,"c":16573.5,"v":18.871}
{"ts":1668338160000,"o":16573.5,"h":16580,"l":16573,"c":16580,"v":16.961}
{"ts":1668338220000,"o":16580,"h":16580,"l":16577,"c":16580,"v":17.805}
{"ts":1668338280000,"o":16580,"h":16580,"l":16569.5,"c":16571.5,"v":28.814}
{"ts":1668338340000,"o":16571.5,"h":16572,"l":16571.5,"c":16571.5,"v":3.197}
{"ts":1668338400000,"o":16571.5,"h":16572,"l":16569,"c":16569,"v":7.704}
{"ts":1668338460000,"o":16569,"h":16569,"l":16560,"c":16560,"v":50.215}
{"ts":1668338520000,"o":16560,"h":16560.5,"l":16560,"c":16560,"v":16.126}
{"ts":1668338580000,"o":16560,"h":16561,"l":16560,"c":16560.5,"v":11.332}
{"ts":1668338640000,"o":16560.5,"h":16590,"l":16560.5,"c":16589.5,"v":88.05}
{"ts":1668338700000,"o":16589.5,"h":16601.5,"l":16583.5,"c":16600.5,"v":80.982}
{"ts":1668338760000,"o":16600.5,"h":16634,"l":16600.5,"c":16628.5,"v":394.824}
{"ts":1668338820000,"o":16628.5,"h":16628.5,"l":16610,"c":16617,"v":127.064}
{"ts":1668338880000,"o":16617,"h":16641,"l":16617,"c":16640.5,"v":134.776}
{"ts":1668338940000,"o":16640.5,"h":16681.5,"l":16639,"c":16660.5,"v":652.736}
{"ts":1668339000000,"o":16660.5,"h":16660.5,"l":16636.5,"c":16637,"v":138.98}
{"ts":1668339060000,"o":16637,"h":16639,"l":16629.5,"c":16633.5,"v":74.082}
{"ts":1668339120000,"o":16633.5,"h":16660,"l":16633.5,"c":16648,"v":78.906}
{"ts":1668339180000,"o":16648,"h":16657,"l":16639.5,"c":16655.5,"v":71.633}
{"ts":1668339240000,"o":16655.5,"h":16729,"l":16650.5,"c":16716,"v":759.176}
{"ts":1668339300000,"o":16716,"h":16716.5,"l":16679.5,"c":16681.5,"v":164.511}
{"ts":1668339360000,"o":16681.5,"h":16684,"l":16666,"c":16673,"v":108.879}
{"ts":1668339420000,"o":16673,"h":16674.5,"l":16669.5,"c":16671,"v":43.643}
{"ts":1668339480000,"o":16671,"h":16671.5,"l":16655,"c":16655,"v":157.581}
{"ts":1668339540000,"o":16655,"h":16661.5,"l":16653,"c":16653,"v":38.384}
{"ts":1668339600000,"o":16653,"h":16658.5,"l":16645,"c":16658.5,"v":88.856}
{"ts":1668339660000,"o":16658.5,"h":16659,"l":16658,"c":16658.5,"v":17.151}
{"ts":1668339720000,"o":16658.5,"h":16668,"l":16658.5,"c":16664,"v":51.737}
{"ts":1668339780000,"o":16664,"h":16664,"l":16659.5,"c":16660,"v":17.77}
{"ts":1668339840000,"o":16660,"h":16668,"l":16653,"c":16667.5,"v":58.505}
{"ts":1668339900000,"o":16667.5,"h":16668,"l":16649.5,"c":16654.5,"v":30.836}
{"ts":1668339960000,"o":16654.5,"h":16695,"l":16654.5,"c":16694.5,"v":159.6}
{"ts":1668340020000,"o":16694.5,"h":16694.5,"l":16662.5,"c":16662.5,"v":81.222}
{"ts":1668340080000,"o":16662.5,"h":16671,"l":16657,"c":16668,"v":39.878}
{"ts":1668340140000,"o":16668,"h":16668.5,"l":16663,"c":16666,"v":44.726}
{"ts":1668340200000,"o":16666,"h":16667.5,"l":16660.5,"c":16667,"v":54.059}
{"ts":1668340260000,"o":16667,"h":16695,"l":16667,"c":16688,"v":93.718}
{"ts":1668340320000,"o":16688,"h":16688,"l":16677,"c":16677.5,"v":49.736}
{"ts":1668340380000,"o":16677.5,"h":16686,"l":16672.5,"c":16674,"v":49.079}
{"ts":1668340440000,"o":16674,"h":16674,"l":16650,"c":16652.5,"v":65.966}
{"ts":1668340500000,"o":16652.5,"h":16661.5,"l":16652.5,"c":16659,"v":26.567}
{"ts":1668340560000,"o":16659,"h":16659.5,"l":16654,"c":16657.5,"v":25.332}
{"ts":1668340620000,"o":16657.5,"h":16659.5,"l":16654,"c":16655,"v":18.978}
{"ts":1668340680000,"o":16655,"h":16655.5,"l":16653,"c":16653.5,"v":30.257}
{"ts":1668340740000,"o":16653.5,"h":16654.5,"l":16648.5,"c":16649.5,"v":40.815}
{"ts":1668340800000,"o":16649.5,"h":16652.5,"l":16649,"c":16652.5,"v":19.948}
{"ts":1668340860000,"o":16652.5,"h":16655,"l":16650,"c":16655,"v":20.197}
{"ts":1668340920000,"o":16655,"h":16658.5,"l":16654.5,"c":16658,"v":30.1}
{"ts":1668340980000,"o":16658,"h":16659,"l":16645,"c":16645.5,"v":95.274}
{"ts":1668341040000,"o":16645.5,"h":16647,"l":16641,"c":16643.5,"v":115.624}
{"ts":1668341100000,"o":16643.5,"h":16644,"l":16634.5,"c":16634.5,"v":63.054}
{"ts":1668341160000,"o":16634.5,"h":16643,"l":16631,"c":16642.5,"v":95.139}
{"ts":1668341220000,"o":16642.5,"h":16644,"l":16638.5,"c":16643.5,"v":15.323}
{"ts":1668341280000,"o":16643.5,"h":16645.5,"l":16643.5,"c":16644.5,"v":62.146}
{"ts":1668341340000,"o":16644.5,"h":16644.5,"l":16633.5,"c":16636.5,"v":34.227}
{"ts":1668341400000,"o":16636.5,"h":16637,"l":16624,"c":16632,"v":91.138}
{"ts":1668341460000,"o":16632,"h":16640,"l":16631.5,"c":16637,"v":22.188}
{"ts":1668341520000,"o":16637,"h":16637,"l":16631,"c":16631.5,"v":30.115}
{"ts":1668341580000,"o":16631.5,"h":16632,"l":16626.5,"c":16626.5,"v":31.23}
{"ts":1668341640000,"o":16626.5,"h":16627,"l":16619,"c":16620,"v":100.885}
{"ts":1668341700000,"o":16620,"h":16620,"l":16610,"c":16611,"v":49.099}
{"ts":1668341760000,"o":16611,"h":16632.5,"l":16611,"c":16632.5,"v":61.461}
{"ts":1668341820000,"o":16632.5,"h":16632.5,"l":16619,"c":16626,"v":65.969}
{"ts":1668341880000,"o":16626,"h":16631,"l":16621,"c":16631,"v":26.925}
{"ts":1668341940000,"o":16631,"h":16637.5,"l":16631,"c":16632.5,"v":28.264}
{"ts":1668342000000,"o":16632.5,"h":16632.5,"l":16631,"c":16632,"v":20.558}
{"ts":1668342060000,"o":16632,"h":16633.5,"l":16631.5,"c":16633,"v":9.268}
{"ts":1668342120000,"o":16633,"h":16638.5,"l":16632.5,"c":16637,"v":44.182}
{"ts":1668342180000,"o":16637,"h":16637,"l":16631.5,"c":16631.5,"v":9.725}
{"ts":1668342240000,"o":16631.5,"h":16631.5,"l":16627.5,"c":16627.5,"v":21.582}
{"ts":1668342300000,"o":16627.5,"h":16628,"l":16627.5,"c":16627.5,"v":12.012}
{"ts":1668342360000,"o":16627.5,"h":16628,"l":16625,"c":16625.5,"v":18.72}
{"ts":1668342420000,"o":16625.5,"h":16625.5,"l":16586,"c":16589,"v":246.872}
{"ts":1668342480000,"o":16589,"h":16612.5,"l":16588.5,"c":16597.5,"v":85.208}
{"ts":1668342540000,"o":16597.5,"h":16613,"l":16597.5,"c":16609.5,"v":60.733}
{"ts":1668342600000,"o":16609.5,"h":16613.5,"l":16596.5,"c":16609.5,"v":47.125}
{"ts":1668342660000,"o":16609.5,"h":16611,"l":16604,"c":16608,"v":57.888}
{"ts":1668342720000,"o":16608,"h":16613,"l":16606,"c":16606,"v":40.076}
{"ts":1668342780000,"o":16606,"h":16610,"l":16602.5,"c":16603,"v":17.835}
{"ts":1668342840000,"o":16603,"h":16605,"l":16602,"c":16605,"v":63.209}
{"ts":1668342900000,"o":16605,"h":16612,"l":16604.5,"c":16612,"v":27.386}
{"ts":1668342960000,"o":16612,"h":16615.5,"l":16611.5,"c":16615,"v":32.336}
{"ts":1668343020000,"o":16615,"h":16615.5,"l":16614,"c":16614,"v":17.857}
{"ts":1668343080000,"o":16614,"h":16614.5,"l":16611,"c":16611,"v":18.472}
{"ts":1668343140000,"o":16611,"h":16611.5,"l":16598,"c":16602.5,"v":81.184}
{"ts":1668343200000,"o":16602.5,"h":16603,"l":16592,"c":16594.5,"v":41.815}
{"ts":1668343260000,"o":16594.5,"h":16600,"l":16590,"c":16596.5,"v":64.991}
{"ts":1668343320000,"o":16596.5,"h":16603,"l":16594.5,"c":16601.5,"v":44.47}
{"ts":1668343380000,"o":16601.5,"h":16603.5,"l":16600,"c":16603,"v":14.338}
{"ts":1668343440000,"o":16603,"h":16605,"l":16600,"c":16600,"v":35.388}
{"ts":1668343500000,"o":16600,"h":16600.5,"l":16594.5,"c":16599.5,"v":110.947}
{"ts":1668343560000,"o":16599.5,"h":16610,"l":16599.5,"c":16609.5,"v":34.397}
{"ts":1668343620000,"o":16609.5,"h":16614.5,"l":16609.5,"c":16611.5,"v":36.47}
{"ts":1668343680000,"o":16611.5,"h":16611.5,"l":16611,"c":16611.5,"v":7.716}
{"ts":1668343740000,"o":16611.5,"h":16613.5,"l":16611,"c":16613.5,"v":14.191}
{"ts":1668343800000,"o":16613.5,"h":16613.5,"l":16610,"c":16610,"v":24.555}
{"ts":1668343860000,"o":16610,"h":16624.5,"l":16610,"c":16618,"v":65.587}
{"ts":1668343920000,"o":16618,"h":16634.5,"l":16617.5,"c":16622.5,"v":129.64}
{"ts":1668343980000,"o":16622.5,"h":16622.5,"l":16620.5,"c":16620.5,"v":36.79}
{"ts":1668344040000,"o":16620.5,"h":16621,"l":16620.5,"c":16620.5,"v":12.282}
{"ts":1668344100000,"o":16620.5,"h":16621,"l":16620.5,"c":16620.5,"v":51.789}
{"ts":1668344160000,"o":16620.5,"h":16630,"l":16620.5,"c":16629.5,"v":32.29}
{"ts":1668344220000,"o":16629.5,"h":16635.5,"l":16624,"c":16624.5,"v":157.357}
{"ts":1668344280000,"o":16624.5,"h":16624.5,"l":16614.5,"c":16615,"v":23.106}
{"ts":1668344340000,"o":16615,"h":16615,"l":16610.5,"c":16610.5,"v":45.997}
{"ts":1668344400000,"o":16610.5,"h":16611,"l":16610.5,"c":16610.5,"v":10.57}
{"ts":1668344460000,"o":16610.5,"h":16614,"l":16610,"c":16610,"v":17.937}
{"ts":1668344520000,"o":16610,"h":16610.5,"l":16610,"c":16610,"v":18.326}
{"ts":1668344580000,"o":16610,"h":16610.5,"l":16595,"c":16602.5,"v":332.613}
{"ts":1668344640000,"o":16602.5,"h":16603,"l":16593.5,"c":16593.5,"v":63.84}
{"ts":1668344700000,"o":16593.5,"h":16609.5,"l":16593.5,"c":16607.5,"v":37.072}
{"ts":1668344760000,"o":16607.5,"h":16614,"l":16607.5,"c":16614,"v":19.311}
{"ts":1668344820000,"o":16614,"h":16618,"l":16613.5,"c":16618,"v":22.06}
{"ts":1668344880000,"o":16618,"h":16626.5,"l":16617.5,"c":16626.5,"v":33.926}
{"ts":1668344940000,"o":16626.5,"h":16626.5,"l":16617.5,"c":16624,"v":26.422}
{"ts":1668345000000,"o":16624,"h":16624,"l":16623.5,"c":16623.5,"v":14.735}
{"ts":1668345060000,"o":16623.5,"h":16624,"l":16617,"c":16618,"v":29.769}
{"ts":1668345120000,"o":16618,"h":16620,"l":16618,"c":16619.5,"v":13.542}
{"ts":1668345180000,"o":16619.5,"h":16625.5,"l":16619.5,"c":16625,"v":21.873}
{"ts":1668345240000,"o":16625,"h":16625.5,"l":16617.5,"c":16620,"v":18.842}
{"ts":1668345300000,"o":16620,"h":16620,"l":16619.5,"c":16620,"v":5.382}
{"ts":1668345360000,"o":16620,"h":16620,"l":16619.5,"c":16620,"v":4.598}
{"ts":1668345420000,"o":16620,"h":16633,"l":16619.5,"c":16633,"v":45.603}
{"ts":1668345480000,"o":16633,"h":16633,"l":16626.5,"c":16629,"v":74.109}
{"ts":1668345540000,"o":16629,"h":16634,"l":16628.5,"c":16634,"v":13.407}
{"ts":1668345600000,"o":16634,"h":16642.5,"l":16633.5,"c":16642,"v":75.578}
{"ts":1668345660000,"o":16642,"h":16642.5,"l":16635.5,"c":16639.5,"v":35.746}
{"ts":1668345720000,"o":16639.5,"h":16642,"l":16637,"c":16641.5,"v":22.086}
{"ts":1668345780000,"o":16641.5,"h":16642,"l":16635.5,"c":16635.5,"v":28.867}
{"ts":1668345840000,"o":16635.5,"h":16636,"l":16630,"c":16630.5,"v":22.632}
{"ts":1668345900000,"o":16630.5,"h":16630.5,"l":16623.5,"c":16623.5,"v":32.825}
{"ts":1668345960000,"o":16623.5,"h":16624,"l":16623.5,"c":16624,"v":13.923}
{"ts":1668346020000,"o":16624,"h":16624,"l":16609,"c":16609,"v":84.203}
{"ts":1668346080000,"o":16609,"h":16609.5,"l":16595,"c":16597,"v":97.8}
{"ts":1668346140000,"o":16597,"h":16607.5,"l":16597,"c":16604,"v":55.999}
{"ts":1668346200000,"o":16604,"h":16619.5,"l":16604,"c":16608.5,"v":79.561}
{"ts":1668346260000,"o":16608.5,"h":16611.5,"l":16607,"c":16607.5,"v":37.947}
{"ts":1668346320000,"o":16607.5,"h":16611.5,"l":16607,"c":16611,"v":52.944}
{"ts":1668346380000,"o":16611,"h":16611.5,"l":16605.5,"c":16608.5,"v":12.033}
{"ts":1668346440000,"o":16608.5,"h":16611.5,"l":16608.5,"c":16611,"v":21.098}
{"ts":1668346500000,"o":16611,"h":16615,"l":16609,"c":16609,"v":18.793}
{"ts":1668346560000,"o":16609,"h":16622,"l":16609,"c":16619.5,"v":38.54}
{"ts":1668346620000,"o":16619.5,"h":16644.5,"l":16619,"c":16637,"v":122.805}
{"ts":1668346680000,"o":16637,"h":16657.5,"l":16632.5,"c":16657,"v":256.951}
{"ts":1668346740000,"o":16657,"h":16670,"l":16646.5,"c":16668.5,"v":128.167}
{"ts":1668346800000,"o":16668.5,"h":16700,"l":16668.5,"c":16690.5,"v":286.568}
{"ts":1668346860000,"o":16690.5,"h":16691,"l":16656.5,"c":16660.5,"v":196.405}
{"ts":1668346920000,"o":16660.5,"h":16694,"l":16658,"c":16671,"v":136.07}
{"ts":1668346980000,"o":16671,"h":16684.5,"l":16667.5,"c":16681.5,"v":104.405}
{"ts":1668347040000,"o":16681.5,"h":16682,"l":16669.5,"c":16670,"v":111.292}
{"ts":1668347100000,"o":16670,"h":16675,"l":16653,"c":16655.5,"v":94.911}
{"ts":1668347160000,"o":16655.5,"h":16665,"l":16640.5,"c":16655.5,"v":138.607}
{"ts":1668347220000,"o":16655.5,"h":16656,"l":16647,"c":16648,"v":16.18}
{"ts":1668347280000,"o":16648,"h":16658,"l":16645,"c":16657.5,"v":35.181}
{"ts":1668347340000,"o":16657.5,"h":16660,"l":16651.5,"c":16651.5,"v":18.107}
{"ts":1668347400000,"o":16651.5,"h":16655.5,"l":16646.5,"c":16654.5,"v":25.355}
{"ts":1668347460000,"o":16654.5,"h":16672.5,"l":16654.5,"c":16672,"v":50.791}
{"ts":1668347520000,"o":16672,"h":16679,"l":16664.5,"c":16672,"v":149.659}
{"ts":1668347580000,"o":16672,"h":16676.5,"l":16662,"c":16666.5,"v":36.484}
{"ts":1668347640000,"o":16666.5,"h":16667,"l":16662,"c":16665,"v":44.224}
{"ts":1668347700000,"o":16665,"h":16675,"l":16664.5,"c":16668,"v":49.234}
{"ts":1668347760000,"o":16668,"h":16669.5,"l":16660.5,"c":16664.5,"v":8.919}
{"ts":1668347820000,"o":16664.5,"h":16665,"l":16660,"c":16660.5,"v":26.667}
{"ts":1668347880000,"o":16660.5,"h":16660.5,"l":16653,"c":16653.5,"v":29.122}
{"ts":1668347940000,"o":16653.5,"h":16663.5,"l":16653,"c":16663.5,"v":17.411}
{"ts":1668348000000,"o":16663.5,"h":16663.5,"l":16660,"c":16663,"v":21.266}
{"ts":1668348060000,"o":16663,"h":16663.5,"l":16656.5,"c":16659.5,"v":14.565}
{"ts":1668348120000,"o":16659.5,"h":16676.5,"l":16659.5,"c":16673,"v":76.955}
{"ts":1668348180000,"o":16673,"h":16686.5,"l":16672.5,"c":16681.5,"v":73.958}
{"ts":1668348240000,"o":16681.5,"h":16686.5,"l":16681.5,"c":16686,"v":61.879}
{"ts":1668348300000,"o":16686,"h":16688,"l":16680,"c":16680,"v":54.186}
{"ts":1668348360000,"o":16680,"h":16681.5,"l":16679.5,"c":16681.5,"v":18.795}
{"ts":1668348420000,"o":16681.5,"h":16682.5,"l":16681,"c":16682,"v":24.791}
{"ts":1668348480000,"o":16682,"h":16714,"l":16682,"c":16708.5,"v":194.723}
{"ts":1668348540000,"o":16708.5,"h":16708.5,"l":16690.5,"c":16693.5,"v":81.632}
{"ts":1668348600000,"o":16693.5,"h":16698,"l":16693.5,"c":16698,"v":27.669}
{"ts":1668348660000,"o":16698,"h":16698,"l":16690,"c":16690,"v":60.495}
{"ts":1668348720000,"o":16690,"h":16690.5,"l":16683.5,"c":16687.5,"v":64.99}
{"ts":1668348780000,"o":16687.5,"h":16691,"l":16683,"c":16683,"v":49.795}
{"ts":1668348840000,"o":16683,"h":16683.5,"l":16676.5,"c":16678,"v":49.864}
{"ts":1668348900000,"o":16678,"h":16678,"l":16666,"c":16666,"v":45.698}
{"ts":1668348960000,"o":16666,"h":16676,"l":16666,"c":16675.5,"v":34.438}
{"ts":1668349020000,"o":16675.5,"h":16681.5,"l":16675.5,"c":16681,"v":29.697}
{"ts":1668349080000,"o":16681,"h":16682,"l":16678,"c":16678,"v":27.362}
{"ts":1668349140000,"o":16678,"h":16678,"l":16665.5,"c":16665.5,"v":17.572}
{"ts":1668349200000,"o":16665.5,"h":16666,"l":16650.5,"c":16650.5,"v":61.529}
{"ts":1668349260000,"o":16650.5,"h":16657.5,"l":16647,"c":16655,"v":98.448}
{"ts":1668349320000,"o":16655,"h":16656,"l":16650.5,"c":16651,"v":28.918}
{"ts":1668349380000,"o":16651,"h":16655,"l":16651,"c":16655,"v":30.869}
{"ts":1668349440000,"o":16655,"h":16655.5,"l":16652.5,"c":16655.5,"v":25.235}
{"ts":1668349500000,"o":16655.5,"h":16668.5,"l":16655,"c":16661.5,"v":87.014}
{"ts":1668349560000,"o":16661.5,"h":16661.5,"l":16646.5,"c":16647,"v":33.612}
{"ts":1668349620000,"o":16647,"h":16647,"l":16646,"c":16647,"v":17.619}
{"ts":1668349680000,"o":16647,"h":16647,"l":16645,"c":16645.5,"v":25.891}
{"ts":1668349740000,"o":16645.5,"h":16647,"l":16640.5,"c":16640.5,"v":26.792}
{"ts":1668349800000,"o":16640.5,"h":16646.5,"l":16636.5,"c":16646,"v":52.561}
{"ts":1668349860000,"o":16646,"h":16650,"l":16638.5,"c":16640.5,"v":22.151}
{"ts":1668349920000,"o":16640.5,"h":16641,"l":16635,"c":16636,"v":50.736}
{"ts":1668349980000,"o":16636,"h":16641,"l":16636,"c":16640.5,"v":22.776}
{"ts":1668350040000,"o":16640.5,"h":16651,"l":16639.5,"c":16651,"v":114.887}
{"ts":1668350100000,"o":16651,"h":16678,"l":16648,"c":16677,"v":77.508}
{"ts":1668350160000,"o":16677,"h":16677,"l":16655.5,"c":16655.5,"v":60.079}
{"ts":1668350220000,"o":16655.5,"h":16656,"l":16652,"c":16652.5,"v":13.656}
{"ts":1668350280000,"o":16652.5,"h":16652.5,"l":16646,"c":16652,"v":26.709}
{"ts":1668350340000,"o":16652,"h":16652.5,"l":16645.5,"c":16645.5,"v":18.035}
{"ts":1668350400000,"o":16645.5,"h":16646,"l":16640.5,"c":16644.5,"v":23.773}
{"ts":1668350460000,"o":16644.5,"h":16644.5,"l":16630.5,"c":16630.5,"v":27.403}
{"ts":1668350520000,"o":16630.5,"h":16643,"l":16630.5,"c":16638,"v":19.528}
{"ts":1668350580000,"o":16638,"h":16642,"l":16630.5,"c":16630.5,"v":44.843}
{"ts":1668350640000,"o":16630.5,"h":16634.5,"l":16623.5,"c":16634,"v":110.229}
{"ts":1668350700000,"o":16634,"h":16638,"l":16634,"c":16637.5,"v":17.552}
{"ts":1668350760000,"o":16637.5,"h":16638.5,"l":16628.5,"c":16635,"v":32.496}
{"ts":1668350820000,"o":16635,"h":16637,"l":16628,"c":16635,"v":24.467}
{"ts":1668350880000,"o":16635,"h":16643,"l":16635,"c":16637.5,"v":28.16}
{"ts":1668350940000,"o":16637.5,"h":16642.5,"l":16636,"c":16642.5,"v":14.133}
{"ts":1668351000000,"o":16642.5,"h":16646,"l":16642.5,"c":16646,"v":6.754}
{"ts":1668351060000,"o":16646,"h":16648.5,"l":16630.5,"c":16630.5,"v":89.311}
{"ts":1668351120000,"o":16630.5,"h":16631,"l":16630.5,"c":16630.5,"v":16.32}
{"ts":1668351180000,"o":16630.5,"h":16632.5,"l":16630.5,"c":16631,"v":14.414}
{"ts":1668351240000,"o":16631,"h":16631,"l":16625.5,"c":16629.5,"v":68.175}
{"ts":1668351300000,"o":16629.5,"h":16630,"l":16629.5,"c":16629.5,"v":11.351}
{"ts":1668351360000,"o":16629.5,"h":16635,"l":16626,"c":16627.5,"v":40.152}
{"ts":1668351420000,"o":16627.5,"h":16633,"l":16627.5,"c":16632.5,"v":4.141}
{"ts":1668351480000,"o":16632.5,"h":16633.5,"l":16628.5,"c":16633.5,"v":39.953}
{"ts":1668351540000,"o":16633.5,"h":16634,"l":16633.5,"c":16633.5,"v":5.153}
{"ts":1668351600000,"o":16633.5,"h":16634,"l":16629,"c":16632,"v":51.658}
{"ts":1668351660000,"o":16632,"h":16637.5,"l":16631.5,"c":16637.5,"v":24.108}
{"ts":1668351720000,"o":16637.5,"h":16637.5,"l":16637,"c":16637.5,"v":12.762}
{"ts":1668351780000,"o":16637.5,"h":16639.5,"l":16637,"c":16637,"v":27.208}
{"ts":1668351840000,"o":16637,"h":16637.5,"l":16632,"c":16632.5,"v":17.145}
{"ts":1668351900000,"o":16632.5,"h":16643.5,"l":16627.5,"c":16643,"v":62.573}
{"ts":1668351960000,"o":16643,"h":16650,"l":16635.5,"c":16635.5,"v":55.79}
{"ts":1668352020000,"o":16635.5,"h":16645.5,"l":16613,"c":16617.5,"v":135.15}
{"ts":1668352080000,"o":16617.5,"h":16639,"l":16617.5,"c":16624.5,"v":54.312}
{"ts":1668352140000,"o":16624.5,"h":16625,"l":16620.5,"c":16622,"v":22.057}
{"ts":1668352200000,"o":16622,"h":16626,"l":16618.5,"c":16619,"v":39.592}
{"ts":1668352260000,"o":16619,"h":16620,"l":16607,"c":16608,"v":77.24}
{"ts":1668352320000,"o":16608,"h":16619,"l":16596,"c":16614,"v":168.532}
{"ts":1668352380000,"o":16614,"h":16620,"l":16613.5,"c":16618.5,"v":36.337}
{"ts":1668352440000,"o":16618.5,"h":16620,"l":16614,"c":16614,"v":20.767}
{"ts":1668352500000,"o":16614,"h":16614.5,"l":16605.5,"c":16605.5,"v":27.815}
{"ts":1668352560000,"o":16605.5,"h":16615,"l":16605.5,"c":16615,"v":27.356}
{"ts":1668352620000,"o":16615,"h":16620,"l":16615,"c":16620,"v":20.454}
{"ts":1668352680000,"o":16620,"h":16637,"l":16619.5,"c":16629,"v":110.144}
{"ts":1668352740000,"o":16629,"h":16629,"l":16611,"c":16611.5,"v":30.279}
{"ts":1668352800000,"o":16611.5,"h":16613,"l":16596,"c":16596,"v":62.228}
{"ts":1668352860000,"o":16596,"h":16600,"l":16472,"c":16534.5,"v":1490.66}
{"ts":1668352920000,"o":16534.5,"h":16543.5,"l":16515,"c":16530.5,"v":313.683}
{"ts":1668352980000,"o":16530.5,"h":16557.5,"l":16530.5,"c":16553.5,"v":258.614}
{"ts":1668353040000,"o":16553.5,"h":16554.5,"l":16546.5,"c":16548,"v":60.641}
{"ts":1668353100000,"o":16548,"h":16548,"l":16517,"c":16517.5,"v":87.845}
{"ts":1668353160000,"o":16517.5,"h":16546.5,"l":16515.5,"c":16536,"v":157.804}
{"ts":1668353220000,"o":16536,"h":16555.5,"l":16536,"c":16551,"v":130.074}
{"ts":1668353280000,"o":16551,"h":16569.5,"l":16551,"c":16562.5,"v":92.347}
{"ts":1668353340000,"o":16562.5,"h":16563,"l":16550,"c":16559,"v":60.327}
{"ts":1668353400000,"o":16559,"h":16567,"l":16559,"c":16566.5,"v":48.598}
{"ts":1668353460000,"o":16566.5,"h":16566.5,"l":16550,"c":16550.5,"v":41.949}
{"ts":1668353520000,"o":16550.5,"h":16553.5,"l":16524.5,"c":16536.5,"v":75.521}
{"ts":1668353580000,"o":16536.5,"h":16547.5,"l":16533.5,"c":16547.5,"v":68.9}
{"ts":1668353640000,"o":16547.5,"h":16552,"l":16547,"c":16552,"v":54.796}
{"ts":1668353700000,"o":16552,"h":16554.5,"l":16536.5,"c":16537.5,"v":47.391}
{"ts":1668353760000,"o":16537.5,"h":16539,"l":16523,"c":16534,"v":67.331}
{"ts":1668353820000,"o":16534,"h":16553,"l":16533.5,"c":16550.5,"v":86.09}
{"ts":1668353880000,"o":16550.5,"h":16551,"l":16545,"c":16550.5,"v":24.71}
{"ts":1668353940000,"o":16550.5,"h":16585,"l":16550.5,"c":16572.5,"v":327.773}
{"ts":1668354000000,"o":16572.5,"h":16578,"l":16571.5,"c":16572.5,"v":66.389}
{"ts":1668354060000,"o":16572.5,"h":16573,"l":16565.5,"c":16571.5,"v":29.398}
{"ts":1668354120000,"o":16571.5,"h":16591,"l":16571.5,"c":16590.5,"v":121.921}
{"ts":1668354180000,"o":16590.5,"h":16591,"l":16582,"c":16582,"v":47.989}
{"ts":1668354240000,"o":16582,"h":16585.5,"l":16579,"c":16583.5,"v":46.474}
{"ts":1668354300000,"o":16583.5,"h":16604,"l":16583.5,"c":16591,"v":113.98}
{"ts":1668354360000,"o":16591,"h":16591.5,"l":16580,"c":16580,"v":37.703}
{"ts":1668354420000,"o":16580,"h":16586.5,"l":16578,"c":16578,"v":26.845}
{"ts":1668354480000,"o":16578,"h":16580,"l":16574.5,"c":16579.5,"v":34.465}
{"ts":1668354540000,"o":16579.5,"h":16580,"l":16572,"c":16572.5,"v":29.158}
{"ts":1668354600000,"o":16572.5,"h":16572.5,"l":16563,"c":16565.5,"v":41.866}
{"ts":1668354660000,"o":16565.5,"h":16569,"l":16558,"c":16558.5,"v":33.668}
{"ts":1668354720000,"o":16558.5,"h":16567.5,"l":16558,"c":16564,"v":37.129}
{"ts":1668354780000,"o":16564,"h":16564.5,"l":16556,"c":16556.5,"v":19.776}
{"ts":1668354840000,"o":16556.5,"h":16560,"l":16550,"c":16550,"v":54.834}
{"ts":1668354900000,"o":16550,"h":16562,"l":16549.5,"c":16561.5,"v":54.876}
{"ts":1668354960000,"o":16561.5,"h":16568.5,"l":16561,"c":16568,"v":26.651}
{"ts":1668355020000,"o":16568,"h":16577,"l":16568,"c":16571.5,"v":28.666}
{"ts":1668355080000,"o":16571.5,"h":16579,"l":16563.5,"c":16564,"v":39.41}
{"ts":1668355140000,"o":16564,"h":16573,"l":16563.5,"c":16573,"v":16.088}
{"ts":1668355200000,"o":16573,"h":16573,"l":16566.5,"c":16567,"v":25.144}
{"ts":1668355260000,"o":16567,"h":16574.5,"l":16557.5,"c":16574,"v":44.363}
{"ts":1668355320000,"o":16574,"h":16589.5,"l":16574,"c":16577.5,"v":52.918}
{"ts":1668355380000,"o":16577.5,"h":16577.5,"l":16560,"c":16562,"v":19.276}
{"ts":1668355440000,"o":16562,"h":16563.5,"l":16554,"c":16556,"v":61.068}
{"ts":1668355500000,"o":16556,"h":16567,"l":16553,"c":16562.5,"v":41.522}
{"ts":1668355560000,"o":16562.5,"h":16573.5,"l":16562,"c":16568,"v":34.899}
{"ts":1668355620000,"o":16568,"h":16581,"l":16568,"c":16575.5,"v":17.929}
{"ts":1668355680000,"o":16575.5,"h":16578,"l":16569.5,"c":16570,"v":30.237}
{"ts":1668355740000,"o":16570,"h":16581.5,"l":16570,"c":16581.5,"v":18.024}
{"ts":1668355800000,"o":16581.5,"h":16589.5,"l":16577.5,"c":16589.5,"v":71.073}
{"ts":1668355860000,"o":16589.5,"h":16589.5,"l":16581.5,"c":16582,"v":29.969}
{"ts":1668355920000,"o":16582,"h":16582,"l":16575.5,"c":16576,"v":29.546}
{"ts":1668355980000,"o":16576,"h":16576,"l":16568,"c":16568.5,"v":21.038}
{"ts":1668356040000,"o":16568.5,"h":16568.5,"l":16560,"c":16560,"v":55.022}
{"ts":1668356100000,"o":16560,"h":16572.5,"l":16559,"c":16572.5,"v":47.328}
{"ts":1668356160000,"o":16572.5,"h":16572.5,"l":16568.5,"c":16569,"v":12.608}
{"ts":1668356220000,"o":16569,"h":16569,"l":16557.5,"c":16558,"v":12.369}
{"ts":1668356280000,"o":16558,"h":16563,"l":16553.5,"c":16554,"v":36.276}
{"ts":1668356340000,"o":16554,"h":16558.5,"l":16545,"c":16557.5,"v":47.71}
{"ts":1668356400000,"o":16557.5,"h":16559.5,"l":16550,"c":16550,"v":28.542}
{"ts":1668356460000,"o":16550,"h":16560,"l":16545,"c":16555.5,"v":48.048}
{"ts":1668356520000,"o":16555.5,"h":16556,"l":16525,"c":16525,"v":88.835}
{"ts":1668356580000,"o":16525,"h":16545.5,"l":16518,"c":16535.5,"v":132.485}
{"ts":1668356640000,"o":16535.5,"h":16539.5,"l":16535.5,"c":16539,"v":33.645}
{"ts":1668356700000,"o":16539,"h":16557.5,"l":16508.5,"c":16557.5,"v":319.768}
{"ts":1668356760000,"o":16557.5,"h":16557.5,"l":16547.5,"c":16548,"v":42.995}
{"ts":1668356820000,"o":16548,"h":16548,"l":16542,"c":16546,"v":62.438}
{"ts":1668356880000,"o":16546,"h":16565,"l":16546,"c":16561.5,"v":61.944}
{"ts":1668356940000,"o":16561.5,"h":16571.5,"l":16556,"c":16570,"v":57.939}
{"ts":1668357000000,"o":16570,"h":16587,"l":16570,"c":16582,"v":87.822}
{"ts":1668357060000,"o":16582,"h":16582,"l":16573,"c":16578,"v":28.064}
{"ts":1668357120000,"o":16578,"h":16580,"l":16569.5,"c":16569.5,"v":16.802}
{"ts":1668357180000,"o":16569.5,"h":16569.5,"l":16555,"c":16555,"v":22.92}
{"ts":1668357240000,"o":16555,"h":16560,"l":16553,"c":16559.5,"v":9.049}
{"ts":1668357300000,"o":16559.5,"h":16560,"l":16555.5,"c":16559.5,"v":14.013}
{"ts":1668357360000,"o":16559.5,"h":16560,"l":16555.5,"c":16555.5,"v":15.361}
{"ts":1668357420000,"o":16555.5,"h":16569.5,"l":16555.5,"c":16566.5,"v":33.152}
{"ts":1668357480000,"o":16566.5,"h":16567,"l":16550,"c":16550,"v":56.265}
{"ts":1668357540000,"o":16550,"h":16550,"l":16544.5,"c":16546.5,"v":21.368}
{"ts":1668357600000,"o":16546.5,"h":16555.5,"l":16542,"c":16542,"v":29.27}
{"ts":1668357660000,"o":16542,"h":16547.5,"l":16542,"c":16547,"v":10.247}
{"ts":1668357720000,"o":16547,"h":16555.5,"l":16546.5,"c":16554.5,"v":26.604}
{"ts":1668357780000,"o":16554.5,"h":16559.5,"l":16554,"c":16559,"v":17.769}
{"ts":1668357840000,"o":16559,"h":16559.5,"l":16551,"c":16557,"v":7.277}
{"ts":1668357900000,"o":16557,"h":16557,"l":16550,"c":16553,"v":8.782}
{"ts":1668357960000,"o":16553,"h":16585,"l":16552.5,"c":16580,"v":83.804}
{"ts":1668358020000,"o":16580,"h":16590.5,"l":16580,"c":16580,"v":51.124}
{"ts":1668358080000,"o":16580,"h":16595.5,"l":16580,"c":16588.5,"v":73.185}
{"ts":1668358140000,"o":16588.5,"h":16588.5,"l":16578.5,"c":16584.5,"v":49.829}
{"ts":1668358200000,"o":16584.5,"h":16623,"l":16584.5,"c":16614,"v":300.47}
{"ts":1668358260000,"o":16614,"h":16615,"l":16603.5,"c":16603.5,"v":100.41}
{"ts":1668358320000,"o":16603.5,"h":16604,"l":16593.5,"c":16596,"v":81.584}
{"ts":1668358380000,"o":16596,"h":16597,"l":16593,"c":16594.5,"v":21.192}
{"ts":1668358440000,"o":16594.5,"h":16596.5,"l":16590.5,"c":16593,"v":19.166}
{"ts":1668358500000,"o":16593,"h":16598,"l":16592.5,"c":16596,"v":11.342}
{"ts":1668358560000,"o":16596,"h":16596.5,"l":16596,"c":16596.5,"v":9.942}
{"ts":1668358620000,"o":16596.5,"h":16596.5,"l":16583,"c":16583,"v":22.729}
{"ts":1668358680000,"o":16583,"h":16588,"l":16575,"c":16584,"v":34.367}
{"ts":1668358740000,"o":16584,"h":16584,"l":16580.5,"c":16582.5,"v":22.127}
{"ts":1668358800000,"o":16582.5,"h":16587.5,"l":16582.5,"c":16587,"v":19.382}
{"ts":1668358860000,"o":16587,"h":16587.5,"l":16572.5,"c":16572.5,"v":27.112}
{"ts":1668358920000,"o":16572.5,"h":16581.5,"l":16570,"c":16576,"v":30.466}
{"ts":1668358980000,"o":16576,"h":16582,"l":16575.5,"c":16577.5,"v":26.603}
{"ts":1668359040000,"o":16577.5,"h":16583,"l":16577.5,"c":16583,"v":13.447}
{"ts":1668359100000,"o":16583,"h":16588,"l":16582.5,"c":16584,"v":18.076}
{"ts":1668359160000,"o":16584,"h":16584,"l":16577.5,"c":16578,"v":15.833}
{"ts":1668359220000,"o":16578,"h":16585,"l":16577.5,"c":16585,"v":11.722}
{"ts":1668359280000,"o":16585,"h":16585,"l":16580.5,"c":16580.5,"v":18.925}
{"ts":1668359340000,"o":16580.5,"h":16581,"l":16565,"c":16574,"v":34.962}
{"ts":1668359400000,"o":16574,"h":16578.5,"l":16572.5,"c":16573,"v":12.249}
{"ts":1668359460000,"o":16573,"h":16573,"l":16560,"c":16564,"v":36.532}
{"ts":1668359520000,"o":16564,"h":16564,"l":16546,"c":16550.5,"v":92.697}
{"ts":1668359580000,"o":16550.5,"h":16552,"l":16550,"c":16551.5,"v":44.991}
{"ts":1668359640000,"o":16551.5,"h":16552,"l":16520,"c":16520,"v":139.905}
{"ts":1668359700000,"o":16520,"h":16533,"l":16472,"c":16472.5,"v":466.44}
{"ts":1668359760000,"o":16472.5,"h":16495.5,"l":16462,"c":16479,"v":407.5}
{"ts":1668359820000,"o":16479,"h":16521,"l":16479,"c":16513,"v":146.137}
{"ts":1668359880000,"o":16513,"h":16544.5,"l":16512.5,"c":16530.5,"v":135.307}
{"ts":1668359940000,"o":16530.5,"h":16532.5,"l":16519.5,"c":16532,"v":60.761}
{"ts":1668360000000,"o":16532,"h":16532.5,"l":16518,"c":16518.5,"v":39.204}
{"ts":1668360060000,"o":16518.5,"h":16525.5,"l":16510.5,"c":16511,"v":71.626}
{"ts":1668360120000,"o":16511,"h":16511,"l":16492,"c":16505.5,"v":72.499}
{"ts":1668360180000,"o":16505.5,"h":16513.5,"l":16502.5,"c":16513.5,"v":72.953}
{"ts":1668360240000,"o":16513.5,"h":16520,"l":16506,"c":16509,"v":22.568}
{"ts":1668360300000,"o":16509,"h":16525.5,"l":16509,"c":16525.5,"v":48.925}
{"ts":1668360360000,"o":16525.5,"h":16529.5,"l":16523,"c":16529.5,"v":13.342}
{"ts":1668360420000,"o":16529.5,"h":16540.5,"l":16527.5,"c":16533,"v":67.093}
{"ts":1668360480000,"o":16533,"h":16543,"l":16530.5,"c":16530.5,"v":38.107}
{"ts":1668360540000,"o":16530.5,"h":16530.5,"l":16516.5,"c":16520.5,"v":59.663}
{"ts":1668360600000,"o":16520.5,"h":16529,"l":16516.5,"c":16517,"v":21.151}
{"ts":1668360660000,"o":16517,"h":16521,"l":16507.5,"c":16508,"v":60.242}
{"ts":1668360720000,"o":16508,"h":16508,"l":16490,"c":16492.5,"v":72.377}
{"ts":1668360780000,"o":16492.5,"h":16513,"l":16492.5,"c":16502,"v":41.476}
{"ts":1668360840000,"o":16502,"h":16514.5,"l":16501.5,"c":16510,"v":20.102}
{"ts":1668360900000,"o":16510,"h":16528,"l":16509.5,"c":16523,"v":31.95}
{"ts":1668360960000,"o":16523,"h":16548.5,"l":16523,"c":16539,"v":114.835}
{"ts":1668361020000,"o":16539,"h":16539.5,"l":16524,"c":16529,"v":41.795}
{"ts":1668361080000,"o":16529,"h":16540.5,"l":16529,"c":16540.5,"v":16.399}
{"ts":1668361140000,"o":16540.5,"h":16542,"l":16531,"c":16541.5,"v":44.2}
{"ts":1668361200000,"o":16541.5,"h":16548.5,"l":16541.5,"c":16546.5,"v":26.081}
{"ts":1668361260000,"o":16546.5,"h":16546.5,"l":16535.5,"c":16541,"v":36.413}
{"ts":1668361320000,"o":16541,"h":16561,"l":16541,"c":16546,"v":322.453}
{"ts":1668361380000,"o":16546,"h":16546.5,"l":16540.5,"c":16546.5,"v":22.662}
{"ts":1668361440000,"o":16546.5,"h":16547,"l":16537,"c":16540,"v":34.653}
{"ts":1668361500000,"o":16540,"h":16541,"l":16535,"c":16538.5,"v":20.928}
{"ts":1668361560000,"o":16538.5,"h":16539,"l":16532.5,"c":16534.5,"v":9.146}
{"ts":1668361620000,"o":16534.5,"h":16545.5,"l":16534.5,"c":16541,"v":60.541}
{"ts":1668361680000,"o":16541,"h":16554.5,"l":16541,"c":16551,"v":48.58}
{"ts":1668361740000,"o":16551,"h":16551,"l":16544,"c":16546.5,"v":12.89}
{"ts":1668361800000,"o":16546.5,"h":16555,"l":16546.5,"c":16549.5,"v":16.565}
{"ts":1668361860000,"o":16549.5,"h":16558.5,"l":16548,"c":16558.5,"v":36.121}
{"ts":1668361920000,"o":16558.5,"h":16568,"l":16558,"c":16562,"v":38.631}
{"ts":1668361980000,"o":16562,"h":16563.5,"l":16558,"c":16558.5,"v":35.56}
{"ts":1668362040000,"o":16558.5,"h":16558.5,"l":16551.5,"c":16554,"v":10.224}
{"ts":1668362100000,"o":16554,"h":16554.5,"l":16550.5,"c":16554.5,"v":9.067}
{"ts":1668362160000,"o":16554.5,"h":16557,"l":16554,"c":16557,"v":11.702}
{"ts":1668362220000,"o":16557,"h":16566.5,"l":16550.5,"c":16550.5,"v":37.286}
{"ts":1668362280000,"o":16550.5,"h":16556.5,"l":16550,"c":16551,"v":19.415}
{"ts":1668362340000,"o":16551,"h":16552.5,"l":16547.5,"c":16551,"v":11.85}
{"ts":1668362400000,"o":16551,"h":16563,"l":16551,"c":16561,"v":36.966}
{"ts":1668362460000,"o":16561,"h":16561,"l":16554.5,"c":16557.5,"v":18.189}
{"ts":1668362520000,"o":16557.5,"h":16559.5,"l":16552,"c":16552.5,"v":16.312}
{"ts":1668362580000,"o":16552.5,"h":16552.5,"l":16540,"c":16545,"v":18.41}
{"ts":1668362640000,"o":16545,"h":16557.5,"l":16544.5,"c":16546,"v":13.289}
{"ts":1668362700000,"o":16546,"h":16555.5,"l":16546,"c":16555.5,"v":24.201}
{"ts":1668362760000,"o":16555.5,"h":16563.5,"l":16555.5,"c":16557.5,"v":26.381}
{"ts":1668362820000,"o":16557.5,"h":16559,"l":16548,"c":16548,"v":17.737}
{"ts":1668362880000,"o":16548,"h":16548,"l":16541,"c":16541.5,"v":22.427}
{"ts":1668362940000,"o":16541.5,"h":16541.5,"l":16531.5,"c":16536,"v":45.268}
{"ts":1668363000000,"o":16536,"h":16551,"l":16535.5,"c":16551,"v":20.622}
{"ts":1668363060000,"o":16551,"h":16551,"l":16540,"c":16540,"v":13.572}
{"ts":1668363120000,"o":16540,"h":16540,"l":16522.5,"c":16522.5,"v":66.296}
{"ts":1668363180000,"o":16522.5,"h":16532,"l":16522.5,"c":16525.5,"v":45.094}
{"ts":1668363240000,"o":16525.5,"h":16529.5,"l":16525,"c":16526.5,"v":18.202}
{"ts":1668363300000,"o":16526.5,"h":16529.5,"l":16525,"c":16526,"v":10.962}
{"ts":1668363360000,"o":16526,"h":16526.5,"l":16500.5,"c":16500.5,"v":69.455}
{"ts":1668363420000,"o":16500.5,"h":16511.5,"l":16500.5,"c":16510.5,"v":30.768}
{"ts":1668363480000,"o":16510.5,"h":16510.5,"l":16509,"c":16509,"v":30.608}
{"ts":1668363540000,"o":16509,"h":16509.5,"l":16473,"c":16493.5,"v":202.729}
{"ts":1668363600000,"o":16493.5,"h":16510,"l":16478,"c":16507,"v":105.834}
{"ts":1668363660000,"o":16507,"h":16513.5,"l":16499.5,"c":16513,"v":43.755}
{"ts":1668363720000,"o":16513,"h":16513,"l":16512.5,"c":16512.5,"v":9.427}
{"ts":1668363780000,"o":16512.5,"h":16519,"l":16512.5,"c":16514,"v":43.698}
{"ts":1668363840000,"o":16514,"h":16516,"l":16512,"c":16512.5,"v":10.058}
{"ts":1668363900000,"o":16512.5,"h":16512.5,"l":16488.5,"c":16489.5,"v":57.727}
{"ts":1668363960000,"o":16489.5,"h":16501,"l":16489.5,"c":16491.5,"v":14.106}
{"ts":1668364020000,"o":16491.5,"h":16495,"l":16491,"c":16494.5,"v":20.059}
{"ts":1668364080000,"o":16494.5,"h":16495,"l":16477,"c":16484.5,"v":86.788}
{"ts":1668364140000,"o":16484.5,"h":16491,"l":16484,"c":16486.5,"v":28.312}
{"ts":1668364200000,"o":16486.5,"h":16505.5,"l":16486,"c":16502,"v":68.951}
{"ts":1668364260000,"o":16502,"h":16502,"l":16486,"c":16486,"v":24.489}
{"ts":1668364320000,"o":16486,"h":16486.5,"l":16465,"c":16470,"v":150.073}
{"ts":1668364380000,"o":16470,"h":16490,"l":16470,"c":16490,"v":49.628}
{"ts":1668364440000,"o":16490,"h":16493,"l":16483,"c":16483,"v":23.093}
{"ts":1668364500000,"o":16483,"h":16491,"l":16483,"c":16488,"v":20.447}
{"ts":1668364560000,"o":16488,"h":16501.5,"l":16487.5,"c":16496,"v":83.345}
{"ts":1668364620000,"o":16496,"h":16496,"l":16487,"c":16487.5,"v":24.152}
{"ts":1668364680000,"o":16487.5,"h":16491.5,"l":16486,"c":16489.5,"v":9.562}
{"ts":1668364740000,"o":16489.5,"h":16496.5,"l":16489,"c":16496,"v":8.039}
{"ts":1668364800000,"o":16496,"h":16496,"l":16492,"c":16492,"v":13.197}
{"ts":1668364860000,"o":16492,"h":16505,"l":16492,"c":16501,"v":27.641}
{"ts":1668364920000,"o":16501,"h":16501.5,"l":16496,"c":16501.5,"v":14.142}
{"ts":1668364980000,"o":16501.5,"h":16509,"l":16501.5,"c":16509,"v":11.784}
{"ts":1668365040000,"o":16509,"h":16509,"l":16501,"c":16504,"v":32.479}
{"ts":1668365100000,"o":16504,"h":16505,"l":16500,"c":16500,"v":11.563}
{"ts":1668365160000,"o":16500,"h":16513.5,"l":16500,"c":16513.5,"v":27.883}
{"ts":1668365220000,"o":16513.5,"h":16513.5,"l":16506,"c":16512.5,"v":16.875}
{"ts":1668365280000,"o":16512.5,"h":16523.5,"l":16512.5,"c":16523.5,"v":54.143}
{"ts":1668365340000,"o":16523.5,"h":16523.5,"l":16508,"c":16508,"v":21.295}
{"ts":1668365400000,"o":16508,"h":16516,"l":16507.5,"c":16511.5,"v":12.809}
{"ts":1668365460000,"o":16511.5,"h":16511.5,"l":16500,"c":16500,"v":18.234}
{"ts":1668365520000,"o":16500,"h":16510,"l":16500,"c":16504.5,"v":19.513}
{"ts":1668365580000,"o":16504.5,"h":16509,"l":16504.5,"c":16506,"v":11.215}
{"ts":1668365640000,"o":16506,"h":16511.5,"l":16505.5,"c":16508.5,"v":6.046}
{"ts":1668365700000,"o":16508.5,"h":16509,"l":16505,"c":16505,"v":8.64}
{"ts":1668365760000,"o":16505,"h":16518.5,"l":16505,"c":16518.5,"v":40.647}
{"ts":1668365820000,"o":16518.5,"h":16518.5,"l":16515,"c":16517,"v":10.181}
{"ts":1668365880000,"o":16517,"h":16532.5,"l":16517,"c":16532.5,"v":63.494}
{"ts":1668365940000,"o":16532.5,"h":16539,"l":16531,"c":16531.5,"v":54.242}
{"ts":1668366000000,"o":16531.5,"h":16532,"l":16519.5,"c":16519.5,"v":38.148}
{"ts":1668366060000,"o":16519.5,"h":16537.5,"l":16519.5,"c":16537.5,"v":27.353}
{"ts":1668366120000,"o":16537.5,"h":16538.5,"l":16532.5,"c":16534.5,"v":36.934}
{"ts":1668366180000,"o":16534.5,"h":16539.5,"l":16534.5,"c":16539,"v":27.558}
{"ts":1668366240000,"o":16539,"h":16539,"l":16530,"c":16530,"v":26.98}
{"ts":1668366300000,"o":16530,"h":16530,"l":16516.5,"c":16522.5,"v":43.48}
{"ts":1668366360000,"o":16522.5,"h":16523,"l":16513.5,"c":16522.5,"v":27.952}
{"ts":1668366420000,"o":16522.5,"h":16529,"l":16518.5,"c":16521.5,"v":11.275}
{"ts":1668366480000,"o":16521.5,"h":16522,"l":16515.5,"c":16515.5,"v":12.035}
{"ts":1668366540000,"o":16515.5,"h":16521,"l":16505,"c":16508.5,"v":40.1}
{"ts":1668366600000,"o":16508.5,"h":16520,"l":16508.5,"c":16520,"v":24.041}
{"ts":1668366660000,"o":16520,"h":16523.5,"l":16516,"c":16518.5,"v":16.723}
{"ts":1668366720000,"o":16518.5,"h":16518.5,"l":16506,"c":16506,"v":26.424}
{"ts":1668366780000,"o":16506,"h":16510,"l":16506,"c":16509.5,"v":14.439}
{"ts":1668366840000,"o":16509.5,"h":16515.5,"l":16509.5,"c":16515.5,"v":21.376}
{"ts":1668366900000,"o":16515.5,"h":16525,"l":16515,"c":16524.5,"v":11.315}
{"ts":1668366960000,"o":16524.5,"h":16528,"l":16505.5,"c":16506,"v":18.685}
{"ts":1668367020000,"o":16506,"h":16511,"l":16505.5,"c":16505.5,"v":11.37}
{"ts":1668367080000,"o":16505.5,"h":16506.5,"l":16500.5,"c":16505,"v":12.636}
{"ts":1668367140000,"o":16505,"h":16515,"l":16504.5,"c":16511.5,"v":9.224}
{"ts":1668367200000,"o":16511.5,"h":16514.5,"l":16511.5,"c":16514,"v":11.306}
{"ts":1668367260000,"o":16514,"h":16537,"l":16514,"c":16536.5,"v":43.454}
{"ts":1668367320000,"o":16536.5,"h":16538.5,"l":16529.5,"c":16536,"v":44.767}
{"ts":1668367380000,"o":16536,"h":16536,"l":16535.5,"c":16536,"v":24.197}
{"ts":1668367440000,"o":16536,"h":16559,"l":16535.5,"c":16556.5,"v":130.27}
{"ts":1668367500000,"o":16556.5,"h":16569,"l":16552,"c":16552,"v":161.971}
{"ts":1668367560000,"o":16552,"h":16570,"l":16551.5,"c":16561.5,"v":69.125}
{"ts":1668367620000,"o":16561.5,"h":16576,"l":16551.5,"c":16565,"v":59.69}
{"ts":1668367680000,"o":16565,"h":16565,"l":16555.5,"c":16557.5,"v":26.796}
{"ts":1668367740000,"o":16557.5,"h":16557.5,"l":16548.5,"c":16548.5,"v":65.839}
{"ts":1668367800000,"o":16548.5,"h":16557,"l":16548.5,"c":16553,"v":30.92}
{"ts":1668367860000,"o":16553,"h":16559,"l":16553,"c":16555.5,"v":8.455}
{"ts":1668367920000,"o":16555.5,"h":16556,"l":16553,"c":16554,"v":4.848}
{"ts":1668367980000,"o":16554,"h":16560,"l":16549,"c":16549,"v":23.732}
{"ts":1668368040000,"o":16549,"h":16553,"l":16549,"c":16552,"v":19.099}
{"ts":1668368100000,"o":16552,"h":16552.5,"l":16552,"c":16552.5,"v":6.852}
{"ts":1668368160000,"o":16552.5,"h":16552.5,"l":16552,"c":16552,"v":7.292}
{"ts":1668368220000,"o":16552,"h":16573,"l":16552,"c":16572,"v":36.338}
{"ts":1668368280000,"o":16572,"h":16572.5,"l":16559.5,"c":16559.5,"v":33.459}
{"ts":1668368340000,"o":16559.5,"h":16560,"l":16548,"c":16548.5,"v":26.237}
{"ts":1668368400000,"o":16548.5,"h":16548.5,"l":16548,"c":16548,"v":29.318}
{"ts":1668368460000,"o":16548,"h":16556.5,"l":16548,"c":16551,"v":16.569}
{"ts":1668368520000,"o":16551,"h":16551,"l":16547.5,"c":16549,"v":21.775}
{"ts":1668368580000,"o":16549,"h":16552.5,"l":16547,"c":16547,"v":8.032}
{"ts":1668368640000,"o":16547,"h":16547.5,"l":16542.5,"c":16542.5,"v":17.341}
{"ts":1668368700000,"o":16542.5,"h":16552.5,"l":16542.5,"c":16552,"v":20.511}
{"ts":1668368760000,"o":16552,"h":16556.5,"l":16549,"c":16556,"v":7.037}
{"ts":1668368820000,"o":16556,"h":16568.5,"l":16556,"c":16561.5,"v":31.099}
{"ts":1668368880000,"o":16561.5,"h":16561.5,"l":16533,"c":16543,"v":124.476}
{"ts":1668368940000,"o":16543,"h":16545.5,"l":16538.5,"c":16540,"v":23.377}
{"ts":1668369000000,"o":16540,"h":16546,"l":16540,"c":16545.5,"v":11.948}
{"ts":1668369060000,"o":16545.5,"h":16546,"l":16542.5,"c":16542.5,"v":5.903}
{"ts":1668369120000,"o":16542.5,"h":16551.5,"l":16540.5,"c":16549.5,"v":45.488}
{"ts":1668369180000,"o":16549.5,"h":16549.5,"l":16549,"c":16549.5,"v":4.383}
{"ts":1668369240000,"o":16549.5,"h":16551,"l":16548,"c":16550.5,"v":5.747}
{"ts":1668369300000,"o":16550.5,"h":16552.5,"l":16546,"c":16552.5,"v":23.8}
{"ts":1668369360000,"o":16552.5,"h":16552.5,"l":16547.5,"c":16548,"v":20.784}
{"ts":1668369420000,"o":16548,"h":16550.5,"l":16547.5,"c":16550.5,"v":10.337}
{"ts":1668369480000,"o":16550.5,"h":16559.5,"l":16550,"c":16557,"v":12.823}
{"ts":1668369540000,"o":16557,"h":16557.5,"l":16553.5,"c":16554,"v":11.897}
{"ts":1668369600000,"o":16554,"h":16554,"l":16550,"c":16550.5,"v":17.39}
{"ts":1668369660000,"o":16550.5,"h":16552.5,"l":16540,"c":16552.5,"v":16.618}
{"ts":1668369720000,"o":16552.5,"h":16581,"l":16552.5,"c":16564.5,"v":105.575}
{"ts":1668369780000,"o":16564.5,"h":16564.5,"l":16551,"c":16551.5,"v":16.861}
{"ts":1668369840000,"o":16551.5,"h":16551.5,"l":16539.5,"c":16546.5,"v":56.295}
{"ts":1668369900000,"o":16546.5,"h":16549,"l":16540.5,"c":16543,"v":27.534}
{"ts":1668369960000,"o":16543,"h":16559.5,"l":16542.5,"c":16559.5,"v":41.812}
{"ts":1668370020000,"o":16559.5,"h":16563,"l":16559,"c":16562.5,"v":23.437}
{"ts":1668370080000,"o":16562.5,"h":16570,"l":16562.5,"c":16570,"v":15.566}
{"ts":1668370140000,"o":16570,"h":16570,"l":16565,"c":16565,"v":16.494}
{"ts":1668370200000,"o":16565,"h":16566,"l":16556,"c":16556.5,"v":22.328}
{"ts":1668370260000,"o":16556.5,"h":16558,"l":16553.5,"c":16554,"v":10.811}
{"ts":1668370320000,"o":16554,"h":16561.5,"l":16554,"c":16561.5,"v":11.429}
{"ts":1668370380000,"o":16561.5,"h":16561.5,"l":16552.5,"c":16553,"v":5.056}
{"ts":1668370440000,"o":16553,"h":16553,"l":16548.5,"c":16549,"v":10.866}
{"ts":1668370500000,"o":16549,"h":16556,"l":16547.5,"c":16555.5,"v":4.885}
{"ts":1668370560000,"o":16555.5,"h":16557.5,"l":16555.5,"c":16556,"v":9.478}
{"ts":1668370620000,"o":16556,"h":16556,"l":16549.5,"c":16556,"v":7.35}
{"ts":1668370680000,"o":16556,"h":16556,"l":16555.5,"c":16556,"v":9.629}
{"ts":1668370740000,"o":16556,"h":16567,"l":16555.5,"c":16563,"v":10.738}
{"ts":1668370800000,"o":16563,"h":16564.5,"l":16557.5,"c":16557.5,"v":8.143}
{"ts":1668370860000,"o":16557.5,"h":16558,"l":16552,"c":16554,"v":3.986}
{"ts":1668370920000,"o":16554,"h":16561,"l":16553,"c":16561,"v":23.188}
{"ts":1668370980000,"o":16561,"h":16561,"l":16556.5,"c":16557,"v":15.065}
{"ts":1668371040000,"o":16557,"h":16557,"l":16550.5,"c":16550.5,"v":9.243}
{"ts":1668371100000,"o":16550.5,"h":16556,"l":16550.5,"c":16555.5,"v":6.711}
{"ts":1668371160000,"o":16555.5,"h":16556,"l":16543.5,"c":16544,"v":10.077}
{"ts":1668371220000,"o":16544,"h":16544,"l":16533,"c":16536,"v":26.053}
{"ts":1668371280000,"o":16536,"h":16549.5,"l":16536,"c":16545.5,"v":18.826}
{"ts":1668371340000,"o":16545.5,"h":16554.5,"l":16545,"c":16552.5,"v":22.586}
{"ts":1668371400000,"o":16552.5,"h":16559.5,"l":16552.5,"c":16559,"v":14.476}
{"ts":1668371460000,"o":16559,"h":16563.5,"l":16559,"c":16563,"v":34.972}
{"ts":1668371520000,"o":16563,"h":16563.5,"l":16554,"c":16555.5,"v":16.59}
{"ts":1668371580000,"o":16555.5,"h":16556,"l":16545.5,"c":16546,"v":22.759}
{"ts":1668371640000,"o":16546,"h":16549,"l":16545.5,"c":16549,"v":9.442}
{"ts":1668371700000,"o":16549,"h":16563,"l":16549,"c":16558,"v":16.813}
{"ts":1668371760000,"o":16558,"h":16558,"l":16550.5,"c":16557,"v":5.711}
{"ts":1668371820000,"o":16557,"h":16562.5,"l":16556.5,"c":16557,"v":8.625}
{"ts":1668371880000,"o":16557,"h":16560.5,"l":16556.5,"c":16557,"v":5.57}
{"ts":1668371940000,"o":16557,"h":16557,"l":16551,"c":16551.5,"v":16.067}
{"ts":1668372000000,"o":16551.5,"h":16555,"l":16550,"c":16555,"v":6.759}
{"ts":1668372060000,"o":16555,"h":16560,"l":16554.5,"c":16560,"v":15.181}
{"ts":1668372120000,"o":16560,"h":16560,"l":16547.5,"c":16548,"v":22.544}
{"ts":1668372180000,"o":16548,"h":16548,"l":16533.5,"c":16542.5,"v":42.33}
{"ts":1668372240000,"o":16542.5,"h":16542.5,"l":16540,"c":16540.5,"v":35.452}
{"ts":1668372300000,"o":16540.5,"h":16540.5,"l":16505.5,"c":16506.5,"v":218.07}
{"ts":1668372360000,"o":16506.5,"h":16528,"l":16506,"c":16524.5,"v":80.954}
{"ts":1668372420000,"o":16524.5,"h":16524.5,"l":16513,"c":16513.5,"v":28.89}
{"ts":1668372480000,"o":16513.5,"h":16518,"l":16513,"c":16518,"v":8.675}
{"ts":1668372540000,"o":16518,"h":16518,"l":16507.5,"c":16508,"v":31.434}
{"ts":1668372600000,"o":16508,"h":16508,"l":16474,"c":16474,"v":193.595}
{"ts":1668372660000,"o":16474,"h":16489.5,"l":16465.5,"c":16481,"v":151.866}
{"ts":1668372720000,"o":16481,"h":16500.5,"l":16480.5,"c":16493,"v":151.805}
{"ts":1668372780000,"o":16493,"h":16493,"l":16477,"c":16483.5,"v":45.158}
{"ts":1668372840000,"o":16483.5,"h":16495,"l":16483,"c":16484.5,"v":70.183}
{"ts":1668372900000,"o":16484.5,"h":16489,"l":16479,"c":16486.5,"v":100.475}
{"ts":1668372960000,"o":16486.5,"h":16490.5,"l":16482.5,"c":16490.5,"v":21.225}
{"ts":1668373020000,"o":16490.5,"h":16498,"l":16467.5,"c":16468,"v":164.361}
{"ts":1668373080000,"o":16468,"h":16480,"l":16467.5,"c":16477,"v":74.697}
{"ts":1668373140000,"o":16477,"h":16490,"l":16476.5,"c":16490,"v":42.443}
{"ts":1668373200000,"o":16490,"h":16496.5,"l":16484,"c":16488.5,"v":47.604}
{"ts":1668373260000,"o":16488.5,"h":16489.5,"l":16478.5,"c":16479,"v":24.25}
{"ts":1668373320000,"o":16479,"h":16479.5,"l":16270,"c":16331.5,"v":3246.609}
{"ts":1668373380000,"o":16331.5,"h":16331.5,"l":16222,"c":16285.5,"v":1473.333}
{"ts":1668373440000,"o":16285.5,"h":16298,"l":16265.5,"c":16270,"v":512.931}
{"ts":1668373500000,"o":16270,"h":16332,"l":16270,"c":16325.5,"v":328.054}
{"ts":1668373560000,"o":16325.5,"h":16390,"l":16325.5,"c":16376,"v":845.932}
{"ts":1668373620000,"o":16376,"h":16379,"l":16346.5,"c":16374,"v":188.507}
{"ts":1668373680000,"o":16374,"h":16382,"l":16350,"c":16356,"v":150.501}
{"ts":1668373740000,"o":16356,"h":16375,"l":16350,"c":16375,"v":121.828}
{"ts":1668373800000,"o":16375,"h":16388.5,"l":16374.5,"c":16376,"v":111.636}
{"ts":1668373860000,"o":16376,"h":16376,"l":16355,"c":16355,"v":77.462}
{"ts":1668373920000,"o":16355,"h":16371.5,"l":16337.5,"c":16371,"v":146.894}
{"ts":1668373980000,"o":16371,"h":16374,"l":16340.5,"c":16341,"v":98.661}
{"ts":1668374040000,"o":16341,"h":16358,"l":16340.5,"c":16344.5,"v":45.5}
{"ts":1668374100000,"o":16344.5,"h":16356,"l":16323,"c":16328.5,"v":117.763}
{"ts":1668374160000,"o":16328.5,"h":16340,"l":16321.5,"c":16324,"v":102.826}
{"ts":1668374220000,"o":16324,"h":16331,"l":16322.5,"c":16322.5,"v":44.39}
{"ts":1668374280000,"o":16322.5,"h":16346.5,"l":16322.5,"c":16335.5,"v":88.144}
{"ts":1668374340000,"o":16335.5,"h":16338,"l":16335,"c":16337.5,"v":59.985}
{"ts":1668374400000,"o":16337.5,"h":16341.5,"l":16337.5,"c":16341.5,"v":37.156}
{"ts":1668374460000,"o":16341.5,"h":16367.5,"l":16338.5,"c":16367.5,"v":125.135}
{"ts":1668374520000,"o":16367.5,"h":16367.5,"l":16365,"c":16365,"v":59.041}
{"ts":1668374580000,"o":16365,"h":16388,"l":16365,"c":16388,"v":82.213}
{"ts":1668374640000,"o":16388,"h":16399,"l":16372,"c":16375.5,"v":126.069}
{"ts":1668374700000,"o":16375.5,"h":16382,"l":16370,"c":16378,"v":71.237}
{"ts":1668374760000,"o":16378,"h":16383.5,"l":16372.5,"c":16376.5,"v":30.236}
{"ts":1668374820000,"o":16376.5,"h":16377.5,"l":16371,"c":16377.5,"v":27.459}
{"ts":1668374880000,"o":16377.5,"h":16383,"l":16370.5,"c":16375.5,"v":37.73}
{"ts":1668374940000,"o":16375.5,"h":16387.5,"l":16375,"c":16387.5,"v":68.55}
{"ts":1668375000000,"o":16387.5,"h":16394.5,"l":16370.5,"c":16371,"v":92.142}
{"ts":1668375060000,"o":16371,"h":16377.5,"l":16370.5,"c":16376.5,"v":18.512}
{"ts":1668375120000,"o":16376.5,"h":16387,"l":16373,"c":16386.5,"v":39.798}
{"ts":1668375180000,"o":16386.5,"h":16395,"l":16386.5,"c":16392,"v":57.334}
{"ts":1668375240000,"o":16392,"h":16392,"l":16381.5,"c":16382,"v":42.762}
{"ts":1668375300000,"o":16382,"h":16388.5,"l":16378,"c":16385.5,"v":45.364}
{"ts":1668375360000,"o":16385.5,"h":16437.5,"l":16385.5,"c":16437,"v":445.452}
{"ts":1668375420000,"o":16437,"h":16476.5,"l":16425.5,"c":16476,"v":473.869}
{"ts":1668375480000,"o":16476,"h":16505.5,"l":16450,"c":16500.5,"v":447.499}
{"ts":1668375540000,"o":16500.5,"h":16571.5,"l":16497.5,"c":16523,"v":673.912}
{"ts":1668375600000,"o":16523,"h":16523,"l":16476,"c":16489.5,"v":465.876}
{"ts":1668375660000,"o":16489.5,"h":16490,"l":16460,"c":16472.5,"v":165.715}
{"ts":1668375720000,"o":16472.5,"h":16483.5,"l":16467,"c":16475,"v":133.91}
{"ts":1668375780000,"o":16475,"h":16475.5,"l":16447,"c":16452,"v":175.576}
{"ts":1668375840000,"o":16452,"h":16453,"l":16422,"c":16446,"v":271.905}
{"ts":1668375900000,"o":16446,"h":16457.5,"l":16430.5,"c":16430.5,"v":141.026}
{"ts":1668375960000,"o":16430.5,"h":16432.5,"l":16420,"c":16422,"v":127.337}
{"ts":1668376020000,"o":16422,"h":16444.5,"l":16422,"c":16431,"v":100.022}
{"ts":1668376080000,"o":16431,"h":16435,"l":16415,"c":16415.5,"v":67.172}
{"ts":1668376140000,"o":16415.5,"h":16415.5,"l":16390,"c":16398.5,"v":165.494}
{"ts":1668376200000,"o":16398.5,"h":16412.5,"l":16380.5,"c":16385.5,"v":298.894}
{"ts":1668376260000,"o":16385.5,"h":16398.5,"l":16384,"c":16398.5,"v":71.844}
{"ts":1668376320000,"o":16398.5,"h":16410,"l":16398.5,"c":16407,"v":93.482}
{"ts":1668376380000,"o":16407,"h":16409.5,"l":16393.5,"c":16408,"v":70.441}
{"ts":1668376440000,"o":16408,"h":16410,"l":16404,"c":16410,"v":39.153}
{"ts":1668376500000,"o":16410,"h":16410,"l":16386,"c":16394.5,"v":60.547}
{"ts":1668376560000,"o":16394.5,"h":16406.5,"l":16394.5,"c":16403.5,"v":44.497}
{"ts":1668376620000,"o":16403.5,"h":16410,"l":16400,"c":16401,"v":34.478}
{"ts":1668376680000,"o":16401,"h":16408.5,"l":16400,"c":16408.5,"v":33.48}
{"ts":1668376740000,"o":16408.5,"h":16408.5,"l":16390,"c":16390,"v":32.055}
{"ts":1668376800000,"o":16390,"h":16390,"l":16365.5,"c":16369.5,"v":196.813}
{"ts":1668376860000,"o":16369.5,"h":16369.5,"l":16332.5,"c":16341.5,"v":399.668}
{"ts":1668376920000,"o":16341.5,"h":16362,"l":16341.5,"c":16359,"v":158.446}
{"ts":1668376980000,"o":16359,"h":16359,"l":16342,"c":16342.5,"v":46.154}
{"ts":1668377040000,"o":16342.5,"h":16346.5,"l":16341.5,"c":16346.5,"v":59.711}
{"ts":1668377100000,"o":16346.5,"h":16363,"l":16346,"c":16362.5,"v":47.455}
{"ts":1668377160000,"o":16362.5,"h":16363,"l":16342.5,"c":16344.5,"v":45.141}
{"ts":1668377220000,"o":16344.5,"h":16358,"l":16344.5,"c":16357.5,"v":21.115}
{"ts":1668377280000,"o":16357.5,"h":16381,"l":16357.5,"c":16362.5,"v":180.122}
{"ts":1668377340000,"o":16362.5,"h":16380,"l":16362.5,"c":16379.5,"v":37.857}
{"ts":1668377400000,"o":16379.5,"h":16391.5,"l":16379.5,"c":16391.5,"v":57.583}
{"ts":1668377460000,"o":16391.5,"h":16391.5,"l":16391,"c":16391.5,"v":103.657}
{"ts":1668377520000,"o":16391.5,"h":16391.5,"l":16390,"c":16390.5,"v":44.247}
{"ts":1668377580000,"o":16390.5,"h":16396.5,"l":16385.5,"c":16385.5,"v":55.182}
{"ts":1668377640000,"o":16385.5,"h":16387.5,"l":16382.5,"c":16387,"v":15.507}
{"ts":1668377700000,"o":16387,"h":16410,"l":16387,"c":16410,"v":76.368}
{"ts":1668377760000,"o":16410,"h":16426.5,"l":16385.5,"c":16391,"v":137.773}
{"ts":1668377820000,"o":16391,"h":16394.5,"l":16376,"c":16377.5,"v":47.127}
{"ts":1668377880000,"o":16377.5,"h":16382,"l":16377,"c":16381.5,"v":68.437}
{"ts":1668377940000,"o":16381.5,"h":16382,"l":16380.5,"c":16380.5,"v":23.717}
{"ts":1668378000000,"o":16380.5,"h":16398.5,"l":16376,"c":16396,"v":90.963}
{"ts":1668378060000,"o":16396,"h":16405.5,"l":16391.5,"c":16403.5,"v":27.316}
{"ts":1668378120000,"o":16403.5,"h":16410,"l":16391,"c":16391,"v":49.306}
{"ts":1668378180000,"o":16391,"h":16414,"l":16391,"c":16404,"v":21.876}
{"ts":1668378240000,"o":16404,"h":16407.5,"l":16395,"c":16400,"v":21.781}
{"ts":1668378300000,"o":16400,"h":16414,"l":16395.5,"c":16413.5,"v":16.491}
{"ts":1668378360000,"o":16413.5,"h":16414,"l":16401.5,"c":16414,"v":32.766}
{"ts":1668378420000,"o":16414,"h":16430,"l":16412,"c":16427.5,"v":34.34}
{"ts":1668378480000,"o":16427.5,"h":16427.5,"l":16412,"c":16418.5,"v":32.082}
{"ts":1668378540000,"o":16418.5,"h":16419.5,"l":16416,"c":16416.5,"v":9.443}
{"ts":1668378600000,"o":16416.5,"h":16417,"l":16416,"c":16416.5,"v":22.145}
{"ts":1668378660000,"o":16416.5,"h":16419.5,"l":16413,"c":16413,"v":26.098}
{"ts":1668378720000,"o":16413,"h":16421.5,"l":16413,"c":16421.5,"v":20.568}
{"ts":1668378780000,"o":16421.5,"h":16421.5,"l":16418,"c":16420,"v":18.329}
{"ts":1668378840000,"o":16420,"h":16448,"l":16419.5,"c":16446,"v":78.588}
{"ts":1668378900000,"o":16446,"h":16446,"l":16422,"c":16433,"v":43.251}
{"ts":1668378960000,"o":16433,"h":16433,"l":16429,"c":16432.5,"v":42.699}
{"ts":1668379020000,"o":16432.5,"h":16438,"l":16432.5,"c":16435,"v":23.189}
{"ts":1668379080000,"o":16435,"h":16450,"l":16434.5,"c":16442,"v":44.155}
{"ts":1668379140000,"o":16442,"h":16442,"l":16431.5,"c":16431.5,"v":36.956}
{"ts":1668379200000,"o":16431.5,"h":16437,"l":16430,"c":16433,"v":27.097}
{"ts":1668379260000,"o":16433,"h":16441,"l":16430.5,"c":16437,"v":16.498}
{"ts":1668379320000,"o":16437,"h":16437.5,"l":16432,"c":16436,"v":28.12}
{"ts":1668379380000,"o":16436,"h":16453.5,"l":16436,"c":16453,"v":75.139}
{"ts":1668379440000,"o":16453,"h":16453.5,"l":16444,"c":16444.5,"v":89.604}
{"ts":1668379500000,"o":16444.5,"h":16444.5,"l":16441.5,"c":16442,"v":29.208}
{"ts":1668379560000,"o":16442,"h":16452,"l":16442,"c":16452,"v":24.554}
{"ts":1668379620000,"o":16452,"h":16483.5,"l":16451.5,"c":16462,"v":145.712}
{"ts":1668379680000,"o":16462,"h":16462,"l":16454.5,"c":16457.5,"v":44.09}
{"ts":1668379740000,"o":16457.5,"h":16474.5,"l":16457.5,"c":16474.5,"v":76.558}
{"ts":1668379800000,"o":16474.5,"h":16474.5,"l":16461.5,"c":16463,"v":41.822}
{"ts":1668379860000,"o":16463,"h":16463.5,"l":16439.5,"c":16439.5,"v":91.36}
{"ts":1668379920000,"o":16439.5,"h":16452.5,"l":16439.5,"c":16452.5,"v":26.534}
{"ts":1668379980000,"o":16452.5,"h":16452.5,"l":16444,"c":16444.5,"v":24.542}
{"ts":1668380040000,"o":16444.5,"h":16457,"l":16444,"c":16455.5,"v":47.248}
{"ts":1668380100000,"o":16455.5,"h":16455.5,"l":16441.5,"c":16441.5,"v":30.717}
{"ts":1668380160000,"o":16441.5,"h":16443.5,"l":16426.5,"c":16443.5,"v":75.263}
{"ts":1668380220000,"o":16443.5,"h":16456.5,"l":16443.5,"c":16456.5,"v":45.877}
{"ts":1668380280000,"o":16456.5,"h":16456.5,"l":16429,"c":16429,"v":25.578}
{"ts":1668380340000,"o":16429,"h":16438.5,"l":16427,"c":16438.5,"v":33.956}
{"ts":1668380400000,"o":16438.5,"h":16446.5,"l":16418,"c":16419,"v":234.918}
{"ts":1668380460000,"o":16419,"h":16419,"l":16402,"c":16406.5,"v":78.312}
{"ts":1668380520000,"o":16406.5,"h":16427.5,"l":16406.5,"c":16413.5,"v":77.342}
{"ts":1668380580000,"o":16413.5,"h":16427.5,"l":16413.5,"c":16425.5,"v":18.533}
{"ts":1668380640000,"o":16425.5,"h":16425.5,"l":16414,"c":16425.5,"v":27.36}
{"ts":1668380700000,"o":16425.5,"h":16425.5,"l":16414,"c":16414.5,"v":23.834}
{"ts":1668380760000,"o":16414.5,"h":16418.5,"l":16403.5,"c":16404,"v":19.26}
{"ts":1668380820000,"o":16404,"h":16408.5,"l":16387,"c":16396.5,"v":112.729}
{"ts":1668380880000,"o":16396.5,"h":16401.5,"l":16383,"c":16389.5,"v":61.55}
{"ts":1668380940000,"o":16389.5,"h":16408,"l":16389.5,"c":16402.5,"v":61.013}
{"ts":1668381000000,"o":16402.5,"h":16403,"l":16394,"c":16398,"v":15.007}
{"ts":1668381060000,"o":16398,"h":16398,"l":16391,"c":16391,"v":23.988}
{"ts":1668381120000,"o":16391,"h":16391.5,"l":16380,"c":16380,"v":46.873}
{"ts":1668381180000,"o":16380,"h":16387,"l":16379,"c":16379.5,"v":51.835}
{"ts":1668381240000,"o":16379.5,"h":16382,"l":16378.5,"c":16378.5,"v":42.397}
{"ts":1668381300000,"o":16378.5,"h":16378.5,"l":16328.5,"c":16328.5,"v":305.563}
{"ts":1668381360000,"o":16328.5,"h":16358.5,"l":16328.5,"c":16358.5,"v":99.169}
{"ts":1668381420000,"o":16358.5,"h":16364,"l":16352.5,"c":16363.5,"v":49.132}
{"ts":1668381480000,"o":16363.5,"h":16364.5,"l":16354,"c":16357.5,"v":32.955}
{"ts":1668381540000,"o":16357.5,"h":16374.5,"l":16357.5,"c":16374,"v":56.09}
{"ts":1668381600000,"o":16374,"h":16390,"l":16374,"c":16385.5,"v":72.331}
{"ts":1668381660000,"o":16385.5,"h":16396,"l":16385,"c":16393,"v":43.254}
{"ts":1668381720000,"o":16393,"h":16400,"l":16386.5,"c":16390.5,"v":46.495}
{"ts":1668381780000,"o":16390.5,"h":16395,"l":16389,"c":16394,"v":31.565}
{"ts":1668381840000,"o":16394,"h":16399,"l":16385.5,"c":16396,"v":18.268}
{"ts":1668381900000,"o":16396,"h":16396,"l":16380.5,"c":16384,"v":23.209}
{"ts":1668381960000,"o":16384,"h":16387,"l":16370,"c":16376,"v":41.482}
{"ts":1668382020000,"o":16376,"h":16376.5,"l":16363.5,"c":16367,"v":36.732}
{"ts":1668382080000,"o":16367,"h":16375.5,"l":16367,"c":16371.5,"v":83.899}
{"ts":1668382140000,"o":16371.5,"h":16371.5,"l":16356,"c":16364,"v":52.307}
{"ts":1668382200000,"o":16364,"h":16371.5,"l":16364,"c":16371,"v":24.874}
{"ts":1668382260000,"o":16371,"h":16371.5,"l":16361,"c":16361.5,"v":19.798}
{"ts":1668382320000,"o":16361.5,"h":16361.5,"l":16350,"c":16350,"v":36.304}
{"ts":1668382380000,"o":16350,"h":16353.5,"l":16346,"c":16350,"v":67.636}
{"ts":1668382440000,"o":16350,"h":16350,"l":16346,"c":16346.5,"v":15.493}
{"ts":1668382500000,"o":16346.5,"h":16354.5,"l":16346.5,"c":16354.5,"v":19.649}
{"ts":1668382560000,"o":16354.5,"h":16357.5,"l":16354.5,"c":16357,"v":13.487}
{"ts":1668382620000,"o":16357,"h":16368,"l":16352,"c":16352,"v":47.398}
{"ts":1668382680000,"o":16352,"h":16363,"l":16352,"c":16362.5,"v":14.673}
{"ts":1668382740000,"o":16362.5,"h":16374,"l":16362.5,"c":16374,"v":17.447}
{"ts":1668382800000,"o":16374,"h":16382,"l":16373.5,"c":16373.5,"v":29.921}
{"ts":1668382860000,"o":16373.5,"h":16374,"l":16341.5,"c":16344,"v":73.529}
{"ts":1668382920000,"o":16344,"h":16344,"l":16301,"c":16330.5,"v":317.437}
{"ts":1668382980000,"o":16330.5,"h":16337,"l":16320,"c":16320.5,"v":53.464}
{"ts":1668383040000,"o":16320.5,"h":16320.5,"l":16266,"c":16295,"v":522.748}
{"ts":1668383100000,"o":16295,"h":16320.5,"l":16290.5,"c":16316.5,"v":171.498}
{"ts":1668383160000,"o":16316.5,"h":16339,"l":16306,"c":16329,"v":199.197}
{"ts":1668383220000,"o":16329,"h":16338.5,"l":16329,"c":16332,"v":71.505}
{"ts":1668383280000,"o":16332,"h":16349.5,"l":16328.5,"c":16329,"v":65.731}
{"ts":1668383340000,"o":16329,"h":16332.5,"l":16321,"c":16332.5,"v":39.791}
{"ts":1668383400000,"o":16332.5,"h":16334,"l":16321,"c":16321.5,"v":35.145}
{"ts":1668383460000,"o":16321.5,"h":16330,"l":16321,"c":16329.5,"v":39.107}
{"ts":1668383520000,"o":16329.5,"h":16334.5,"l":16329,"c":16334.5,"v":55.257}
{"ts":1668383580000,"o":16334.5,"h":16345.5,"l":16334,"c":16345,"v":58.48}
{"ts":1668383640000,"o":16345,"h":16357,"l":16339,"c":16339.5,"v":73.594}
{"ts":1668383700000,"o":16339.5,"h":16352.5,"l":16339.5,"c":16352.5,"v":46.945}
{"ts":1668383760000,"o":16352.5,"h":16353,"l":16343,"c":16343.5,"v":59.829}
{"ts":1668383820000,"o":16343.5,"h":16343.5,"l":16335,"c":16335,"v":23.886}
{"ts":1668383880000,"o":16335,"h":16335.5,"l":16330,"c":16330.5,"v":24.367}
{"ts":1668383940000,"o":16330.5,"h":16331.5,"l":16330,"c":16330.5,"v":25.452}
{"ts":1668384000000,"o":16330.5,"h":16332,"l":16320,"c":16320.5,"v":76.418}
{"ts":1668384060000,"o":16320.5,"h":16355,"l":16310.5,"c":16355,"v":131.676}
{"ts":1668384120000,"o":16355,"h":16370.5,"l":16354.5,"c":16355.5,"v":270.865}
{"ts":1668384180000,"o":16355.5,"h":16370,"l":16355,"c":16369.5,"v":82.728}
{"ts":1668384240000,"o":16369.5,"h":16391.5,"l":16369.5,"c":16376.5,"v":185.166}
{"ts":1668384300000,"o":16376.5,"h":16376.5,"l":16356,"c":16356,"v":48.124}
{"ts":1668384360000,"o":16356,"h":16358,"l":16356,"c":16358,"v":11.861}
{"ts":1668384420000,"o":16358,"h":16360,"l":16335,"c":16341,"v":103.152}
{"ts":1668384480000,"o":16341,"h":16345.5,"l":16341,"c":16342,"v":33.978}
{"ts":1668384540000,"o":16342,"h":16360.5,"l":16342,"c":16356.5,"v":39.904}
{"ts":1668384600000,"o":16356.5,"h":16369,"l":16354.5,"c":16367,"v":27.369}
{"ts":1668384660000,"o":16367,"h":16375,"l":16362,"c":16375,"v":47.671}
{"ts":1668384720000,"o":16375,"h":16396.5,"l":16367.5,"c":16396.5,"v":109.022}
{"ts":1668384780000,"o":16396.5,"h":16405,"l":16385.5,"c":16393.5,"v":113.779}
{"ts":1668384840000,"o":16393.5,"h":16397,"l":16382.5,"c":16391.5,"v":39.358}
{"ts":1668384900000,"o":16391.5,"h":16405,"l":16386.5,"c":16387,"v":131.808}
{"ts":1668384960000,"o":16387,"h":16389,"l":16379,"c":16389,"v":43.133}
{"ts":1668385020000,"o":16389,"h":16396,"l":16380,"c":16381.5,"v":26.31}
{"ts":1668385080000,"o":16381.5,"h":16382,"l":16371,"c":16371.5,"v":76.073}
{"ts":1668385140000,"o":16371.5,"h":16375,"l":16368.5,"c":16374.5,"v":61.24}
{"ts":1668385200000,"o":16374.5,"h":16374.5,"l":16367.5,"c":16367.5,"v":17.395}
{"ts":1668385260000,"o":16367.5,"h":16368,"l":16350.5,"c":16367,"v":42.237}
{"ts":1668385320000,"o":16367,"h":16367.5,"l":16322,"c":16327.5,"v":132.579}
{"ts":1668385380000,"o":16327.5,"h":16332,"l":16314,"c":16332,"v":118.034}
{"ts":1668385440000,"o":16332,"h":16332,"l":16077.5,"c":16085.5,"v":3154.641}
{"ts":1668385500000,"o":16085.5,"h":16221.5,"l":16085.5,"c":16189.5,"v":932.305}
{"ts":1668385560000,"o":16189.5,"h":16225.5,"l":16182.5,"c":16221,"v":390.896}
{"ts":1668385620000,"o":16221,"h":16226,"l":16186,"c":16187.5,"v":318.366}
{"ts":1668385680000,"o":16187.5,"h":16237,"l":16177.5,"c":16224,"v":235.696}
{"ts":1668385740000,"o":16224,"h":16237,"l":16200,"c":16204,"v":170.915}
{"ts":1668385800000,"o":16204,"h":16207.5,"l":16178.5,"c":16192.5,"v":195.428}
{"ts":1668385860000,"o":16192.5,"h":16210,"l":16188.5,"c":16197.5,"v":131.505}
{"ts":1668385920000,"o":16197.5,"h":16238.5,"l":16197.5,"c":16221.5,"v":246.59}
{"ts":1668385980000,"o":16221.5,"h":16254,"l":16221.5,"c":16241.5,"v":174.162}
{"ts":1668386040000,"o":16241.5,"h":16254.5,"l":16237,"c":16246.5,"v":199.926}
{"ts":1668386100000,"o":16246.5,"h":16259,"l":16228.5,"c":16249.5,"v":143.852}
{"ts":1668386160000,"o":16249.5,"h":16265,"l":16249.5,"c":16259,"v":97.788}
{"ts":1668386220000,"o":16259,"h":16259.5,"l":16250,"c":16250.5,"v":126.583}
{"ts":1668386280000,"o":16250.5,"h":16254,"l":16240,"c":16248,"v":229.731}
{"ts":1668386340000,"o":16248,"h":16248,"l":16233,"c":16242,"v":74.431}
{"ts":1668386400000,"o":16242,"h":16245.5,"l":16235,"c":16245,"v":79.029}
{"ts":1668386460000,"o":16245,"h":16262,"l":16245,"c":16258.5,"v":188.131}
{"ts":1668386520000,"o":16258.5,"h":16269,"l":16250,"c":16269,"v":96.003}
{"ts":1668386580000,"o":16269,"h":16283,"l":16264,"c":16268.5,"v":123.902}
{"ts":1668386640000,"o":16268.5,"h":16269,"l":16250,"c":16255.5,"v":48.124}
{"ts":1668386700000,"o":16255.5,"h":16274.5,"l":16253.5,"c":16266,"v":37.327}
{"ts":1668386760000,"o":16266,"h":16266.5,"l":16242,"c":16244.5,"v":60.496}
{"ts":1668386820000,"o":16244.5,"h":16252.5,"l":16237,"c":16237.5,"v":54.266}
{"ts":1668386880000,"o":16237.5,"h":16244.5,"l":16205.5,"c":16229.5,"v":201.249}
{"ts":1668386940000,"o":16229.5,"h":16239.5,"l":16225.5,"c":16225.5,"v":59.51}
{"ts":1668387000000,"o":16225.5,"h":16239,"l":16216.5,"c":16236.5,"v":100.66}
{"ts":1668387060000,"o":16236.5,"h":16253,"l":16236.5,"c":16245,"v":42.962}
{"ts":1668387120000,"o":16245,"h":16258,"l":16245,"c":16253,"v":41.142}
{"ts":1668387180000,"o":16253,"h":16293.5,"l":16252.5,"c":16268.5,"v":297.211}
{"ts":1668387240000,"o":16268.5,"h":16272,"l":16263,"c":16266.5,"v":27.702}
{"ts":1668387300000,"o":16266.5,"h":16270.5,"l":16258.5,"c":16260,"v":31.755}
{"ts":1668387360000,"o":16260,"h":16268,"l":16259.5,"c":16268,"v":20.787}
{"ts":1668387420000,"o":16268,"h":16276.5,"l":16251,"c":16257.5,"v":54.946}
{"ts":1668387480000,"o":16257.5,"h":16270,"l":16253.5,"c":16259.5,"v":36.758}
{"ts":1668387540000,"o":16259.5,"h":16271.5,"l":16259.5,"c":16262,"v":18.565}
{"ts":1668387600000,"o":16262,"h":16262,"l":16247,"c":16251,"v":37.969}
{"ts":1668387660000,"o":16251,"h":16251.5,"l":16241.5,"c":16242.5,"v":25.997}
{"ts":1668387720000,"o":16242.5,"h":16244.5,"l":16236.5,"c":16241.5,"v":41.565}
{"ts":1668387780000,"o":16241.5,"h":16247,"l":16241,"c":16247,"v":47.377}
{"ts":1668387840000,"o":16247,"h":16277.5,"l":16247,"c":16277.5,"v":72.663}
{"ts":1668387900000,"o":16277.5,"h":16298.5,"l":16276,"c":16297.5,"v":278.655}
{"ts":1668387960000,"o":16297.5,"h":16297.5,"l":16285.5,"c":16293,"v":101.381}
{"ts":1668388020000,"o":16293,"h":16293,"l":16264,"c":16280,"v":122.304}
{"ts":1668388080000,"o":16280,"h":16289,"l":16266,"c":16266,"v":58.423}
{"ts":1668388140000,"o":16266,"h":16274.5,"l":16266,"c":16268.5,"v":22.395}
{"ts":1668388200000,"o":16268.5,"h":16272.5,"l":16253.5,"c":16257.5,"v":48.863}
{"ts":1668388260000,"o":16257.5,"h":16277.5,"l":16252,"c":16277,"v":81.21}
{"ts":1668388320000,"o":16277,"h":16281.5,"l":16258.5,"c":16259,"v":42.567}
{"ts":1668388380000,"o":16259,"h":16259,"l":16243.5,"c":16244,"v":49.576}
{"ts":1668388440000,"o":16244,"h":16249.5,"l":16240.5,"c":16240.5,"v":46.241}
{"ts":1668388500000,"o":16240.5,"h":16247,"l":16214,"c":16228.5,"v":130.171}
{"ts":1668388560000,"o":16228.5,"h":16268,"l":16228.5,"c":16247.5,"v":49.867}
{"ts":1668388620000,"o":16247.5,"h":16254,"l":16223,"c":16226.5,"v":46.982}
{"ts":1668388680000,"o":16226.5,"h":16235,"l":16194,"c":16226,"v":230.362}
{"ts":1668388740000,"o":16226,"h":16226.5,"l":16201,"c":16201.5,"v":120.342}
{"ts":1668388800000,"o":16201.5,"h":16215.5,"l":16200,"c":16207.5,"v":132.176}
{"ts":1668388860000,"o":16207.5,"h":16234,"l":16200.5,"c":16207.5,"v":126.566}
{"ts":1668388920000,"o":16207.5,"h":16229,"l":16207.5,"c":16212,"v":74.301}
{"ts":1668388980000,"o":16212,"h":16219.5,"l":16212,"c":16219,"v":26.741}
{"ts":1668389040000,"o":16219,"h":16238.5,"l":16219,"c":16228,"v":77.019}
{"ts":1668389100000,"o":16228,"h":16228.5,"l":16219.5,"c":16219.5,"v":32.717}
{"ts":1668389160000,"o":16219.5,"h":16221,"l":16212,"c":16218,"v":55.631}
{"ts":1668389220000,"o":16218,"h":16218,"l":16195.5,"c":16196,"v":68.52}
{"ts":1668389280000,"o":16196,"h":16196,"l":16141.5,"c":16172.5,"v":504.518}
{"ts":1668389340000,"o":16172.5,"h":16175.5,"l":16168,"c":16172,"v":117.066}
{"ts":1668389400000,"o":16172,"h":16194,"l":16162,"c":16187,"v":145.588}
{"ts":1668389460000,"o":16187,"h":16188,"l":16146,"c":16153,"v":147.115}
{"ts":1668389520000,"o":16153,"h":16158,"l":16148,"c":16157,"v":238.805}
{"ts":1668389580000,"o":16157,"h":16166.5,"l":16155.5,"c":16163.5,"v":90.716}
{"ts":1668389640000,"o":16163.5,"h":16166,"l":16160,"c":16161.5,"v":34.509}
{"ts":1668389700000,"o":16161.5,"h":16162,"l":16123.5,"c":16129.5,"v":167.438}
{"ts":1668389760000,"o":16129.5,"h":16133.5,"l":16012,"c":16098,"v":1271.318}
{"ts":1668389820000,"o":16098,"h":16154,"l":16087,"c":16147.5,"v":534.574}
{"ts":1668389880000,"o":16147.5,"h":16149,"l":16120.5,"c":16140.5,"v":174.56}
{"ts":1668389940000,"o":16140.5,"h":16140.5,"l":16087.5,"c":16095,"v":224.548}
{"ts":1668390000000,"o":16095,"h":16107,"l":16043,"c":16065,"v":251.484}
{"ts":1668390060000,"o":16065,"h":16092,"l":16063.5,"c":16086,"v":180.534}
{"ts":1668390120000,"o":16086,"h":16092,"l":16051.5,"c":16051.5,"v":226.762}
{"ts":1668390180000,"o":16051.5,"h":16058.5,"l":16024.5,"c":16035.5,"v":356.766}
{"ts":1668390240000,"o":16035.5,"h":16056.5,"l":16014.5,"c":16045.5,"v":275.085}
{"ts":1668390300000,"o":16045.5,"h":16093.5,"l":16045,"c":16072,"v":175.099}
{"ts":1668390360000,"o":16072,"h":16081,"l":16050.5,"c":16063,"v":117.234}
{"ts":1668390420000,"o":16063,"h":16063,"l":16000,"c":16009.5,"v":489.012}
{"ts":1668390480000,"o":16009.5,"h":16035.5,"l":15978,"c":16011.5,"v":657.667}
{"ts":1668390540000,"o":16011.5,"h":16040,"l":16011.5,"c":16014.5,"v":255.855}
{"ts":1668390600000,"o":16014.5,"h":16065,"l":16005.5,"c":16060,"v":190.628}
{"ts":1668390660000,"o":16060,"h":16098.5,"l":16060,"c":16080.5,"v":280.468}
{"ts":1668390720000,"o":16080.5,"h":16095,"l":16078,"c":16078.5,"v":114.761}
{"ts":1668390780000,"o":16078.5,"h":16090,"l":16070,"c":16088.5,"v":88.92}
{"ts":1668390840000,"o":16088.5,"h":16089,"l":16069,"c":16069,"v":97.069}
{"ts":1668390900000,"o":16069,"h":16098.5,"l":16069,"c":16098.5,"v":73.463}
{"ts":1668390960000,"o":16098.5,"h":16107,"l":16089,"c":16089.5,"v":170.831}
{"ts":1668391020000,"o":16089.5,"h":16097,"l":16085,"c":16093.5,"v":56.117}
{"ts":1668391080000,"o":16093.5,"h":16100,"l":16090,"c":16094,"v":43.457}
{"ts":1668391140000,"o":16094,"h":16094.5,"l":16090,"c":16091.5,"v":52.46}
{"ts":1668391200000,"o":16091.5,"h":16100,"l":16078,"c":16100,"v":114.106}
{"ts":1668391260000,"o":16100,"h":16106,"l":16088.5,"c":16089.5,"v":59.927}
{"ts":1668391320000,"o":16089.5,"h":16090,"l":16044,"c":16049.5,"v":127.049}
{"ts":1668391380000,"o":16049.5,"h":16064,"l":16018.5,"c":16027,"v":209.867}
{"ts":1668391440000,"o":16027,"h":16058,"l":16027,"c":16058,"v":105.415}
{"ts":1668391500000,"o":16058,"h":16063,"l":16043.5,"c":16043.5,"v":60.245}
{"ts":1668391560000,"o":16043.5,"h":16050,"l":16036.5,"c":16039,"v":56.343}
{"ts":1668391620000,"o":16039,"h":16058,"l":16024,"c":16056,"v":63.079}
{"ts":1668391680000,"o":16056,"h":16056,"l":16002,"c":16009.5,"v":106.083}
{"ts":1668391740000,"o":16009.5,"h":16026.5,"l":15985.5,"c":15990.5,"v":304.376}
{"ts":1668391800000,"o":15990.5,"h":16022,"l":15990.5,"c":15996,"v":252.255}
{"ts":1668391860000,"o":15996,"h":16014,"l":15926.5,"c":15963,"v":1163.79}
{"ts":1668391920000,"o":15963,"h":15966.5,"l":15885,"c":15960.5,"v":1322.508}
{"ts":1668391980000,"o":15960.5,"h":15987,"l":15960.5,"c":15979,"v":352.885}
{"ts":1668392040000,"o":15979,"h":15981.5,"l":15939,"c":15944,"v":159.812}
{"ts":1668392100000,"o":15944,"h":15978,"l":15944,"c":15958.5,"v":209.439}
{"ts":1668392160000,"o":15958.5,"h":15985,"l":15958.5,"c":15984.5,"v":133.723}
{"ts":1668392220000,"o":15984.5,"h":16000,"l":15978.5,"c":15998.5,"v":271.323}
{"ts":1668392280000,"o":15998.5,"h":16007,"l":15993.5,"c":15999,"v":177.81}
{"ts":1668392340000,"o":15999,"h":16000,"l":15984,"c":15998.5,"v":129.07}
{"ts":1668392400000,"o":15998.5,"h":16040,"l":15993,"c":16032,"v":559.492}
{"ts":1668392460000,"o":16032,"h":16044,"l":16020,"c":16022,"v":150.114}
{"ts":1668392520000,"o":16022,"h":16037,"l":16022,"c":16030.5,"v":105.505}
{"ts":1668392580000,"o":16030.5,"h":16034.5,"l":16023,"c":16024,"v":69.608}
{"ts":1668392640000,"o":16024,"h":16037,"l":16021.5,"c":16036.5,"v":54.703}
{"ts":1668392700000,"o":16036.5,"h":16038,"l":16031,"c":16038,"v":66.635}
{"ts":1668392760000,"o":16038,"h":16067.5,"l":16037.5,"c":16057,"v":224.04}
{"ts":1668392820000,"o":16057,"h":16057,"l":16050,"c":16051,"v":72.087}
{"ts":1668392880000,"o":16051,"h":16056,"l":16041,"c":16056,"v":223.327}
{"ts":1668392940000,"o":16056,"h":16057,"l":16051,"c":16054,"v":74.432}
{"ts":1668393000000,"o":16054,"h":16077.5,"l":16053.5,"c":16071.5,"v":105.075}
{"ts":1668393060000,"o":16071.5,"h":16089.5,"l":16063.5,"c":16067.5,"v":181.356}
{"ts":1668393120000,"o":16067.5,"h":16081,"l":16067,"c":16080.5,"v":47.331}
{"ts":1668393180000,"o":16080.5,"h":16086,"l":16073,"c":16073.5,"v":78.952}
{"ts":1668393240000,"o":16073.5,"h":16073.5,"l":16063,"c":16065,"v":63.116}
{"ts":1668393300000,"o":16065,"h":16065.5,"l":16037,"c":16040.5,"v":191.48}
{"ts":1668393360000,"o":16040.5,"h":16050,"l":16038,"c":16050,"v":47.624}
{"ts":1668393420000,"o":16050,"h":16068,"l":16050,"c":16063.5,"v":35.322}
{"ts":1668393480000,"o":16063.5,"h":16063.5,"l":16050,"c":16055.5,"v":31.968}
{"ts":1668393540000,"o":16055.5,"h":16062,"l":16050,"c":16061.5,"v":28.371}
{"ts":1668393600000,"o":16061.5,"h":16062,"l":16039.5,"c":16054,"v":68.111}
{"ts":1668393660000,"o":16054,"h":16067.5,"l":16054,"c":16064.5,"v":77.585}
{"ts":1668393720000,"o":16064.5,"h":16081.5,"l":16064,"c":16075.5,"v":75.802}
{"ts":1668393780000,"o":16075.5,"h":16094.5,"l":16075.5,"c":16080,"v":146.3}
{"ts":1668393840000,"o":16080,"h":16080,"l":16079,"c":16079,"v":45.355}
{"ts":1668393900000,"o":16079,"h":16079.5,"l":16062,"c":16062,"v":93.938}
{"ts":1668393960000,"o":16062,"h":16066,"l":16027,"c":16039,"v":154.361}
{"ts":1668394020000,"o":16039,"h":16045.5,"l":16027,"c":16039.5,"v":101.677}
{"ts":1668394080000,"o":16039.5,"h":16080,"l":16039.5,"c":16063,"v":268.264}
{"ts":1668394140000,"o":16063,"h":16063,"l":16057,"c":16063,"v":73.8}
{"ts":1668394200000,"o":16063,"h":16063.5,"l":16055,"c":16057,"v":71.794}
{"ts":1668394260000,"o":16057,"h":16057,"l":16052.5,"c":16054.5,"v":28.013}
{"ts":1668394320000,"o":16054.5,"h":16055,"l":16039,"c":16041.5,"v":64.466}
{"ts":1668394380000,"o":16041.5,"h":16050,"l":16034,"c":16050,"v":46.41}
{"ts":1668394440000,"o":16050,"h":16050,"l":16047,"c":16049.5,"v":16.863}
{"ts":1668394500000,"o":16049.5,"h":16050,"l":16049.5,"c":16050,"v":28.422}
{"ts":1668394560000,"o":16050,"h":16053.5,"l":16049.5,"c":16053.5,"v":32.456}
{"ts":1668394620000,"o":16053.5,"h":16060,"l":16053,"c":16060,"v":36.585}
{"ts":1668394680000,"o":16060,"h":16097.5,"l":16059.5,"c":16089,"v":111.036}
{"ts":1668394740000,"o":16089,"h":16239,"l":16089,"c":16176,"v":1750.584}
{"ts":1668394800000,"o":16176,"h":16192,"l":16148.5,"c":16192,"v":240.037}
{"ts":1668394860000,"o":16192,"h":16216.5,"l":16180.5,"c":16182,"v":281.155}
{"ts":1668394920000,"o":16182,"h":16200,"l":16156.5,"c":16163.5,"v":167.155}
{"ts":1668394980000,"o":16163.5,"h":16164.5,"l":16136,"c":16140.5,"v":180.465}
{"ts":1668395040000,"o":16140.5,"h":16147,"l":16126,"c":16126,"v":113.199}
{"ts":1668395100000,"o":16126,"h":16139,"l":16126,"c":16128.5,"v":73.856}
{"ts":1668395160000,"o":16128.5,"h":16133.5,"l":16124,"c":16129.5,"v":56.103}
{"ts":1668395220000,"o":16129.5,"h":16146.5,"l":16129.5,"c":16144,"v":128.249}
{"ts":1668395280000,"o":16144,"h":16144,"l":16128.5,"c":16135.5,"v":55.4}
{"ts":1668395340000,"o":16135.5,"h":16151,"l":16132,"c":16147,"v":57.802}
{"ts":1668395400000,"o":16147,"h":16147,"l":16138,"c":16138.5,"v":35.091}
{"ts":1668395460000,"o":16138.5,"h":16151.5,"l":16135,"c":16151,"v":57.94}
{"ts":1668395520000,"o":16151,"h":16163.5,"l":16141.5,"c":16145,"v":65.622}
{"ts":1668395580000,"o":16145,"h":16151,"l":16141,"c":16145.5,"v":32.099}
{"ts":1668395640000,"o":16145.5,"h":16155,"l":16145.5,"c":16155,"v":26.769}
{"ts":1668395700000,"o":16155,"h":16159.5,"l":16154.5,"c":16154.5,"v":43.993}
{"ts":1668395760000,"o":16154.5,"h":16170.5,"l":16151,"c":16164.5,"v":247.335}
{"ts":1668395820000,"o":16164.5,"h":16167.5,"l":16160,"c":16162,"v":109.364}
{"ts":1668395880000,"o":16162,"h":16162.5,"l":16152.5,"c":16152.5,"v":34.311}
{"ts":1668395940000,"o":16152.5,"h":16152.5,"l":16118,"c":16118.5,"v":173.015}
{"ts":1668396000000,"o":16118.5,"h":16141.5,"l":16118.5,"c":16130.5,"v":91.966}
{"ts":1668396060000,"o":16130.5,"h":16133.5,"l":16124.5,"c":16124.5,"v":41.7}
{"ts":1668396120000,"o":16124.5,"h":16128,"l":16121.5,"c":16125,"v":42.851}
{"ts":1668396180000,"o":16125,"h":16130,"l":16118.5,"c":16120.5,"v":61.65}
{"ts":1668396240000,"o":16120.5,"h":16142,"l":16120.5,"c":16140,"v":45.844}
{"ts":1668396300000,"o":16140,"h":16160,"l":16139.5,"c":16159.5,"v":37.84}
{"ts":1668396360000,"o":16159.5,"h":16170.5,"l":16154,"c":16169.5,"v":49.044}
{"ts":1668396420000,"o":16169.5,"h":16169.5,"l":16152,"c":16158.5,"v":49.91}
{"ts":1668396480000,"o":16158.5,"h":16159,"l":16150,"c":16150.5,"v":60.353}
{"ts":1668396540000,"o":16150.5,"h":16165.5,"l":16150,"c":16165.5,"v":18.999}
{"ts":1668396600000,"o":16165.5,"h":16167,"l":16156.5,"c":16167,"v":20.983}
{"ts":1668396660000,"o":16167,"h":16180.5,"l":16167,"c":16170,"v":160.609}
{"ts":1668396720000,"o":16170,"h":16178.5,"l":16170,"c":16178,"v":59.3}
{"ts":1668396780000,"o":16178,"h":16183.5,"l":16171.5,"c":16178,"v":51.968}
{"ts":1668396840000,"o":16178,"h":16183,"l":16175,"c":16182,"v":30.261}
{"ts":1668396900000,"o":16182,"h":16182.5,"l":16168.5,"c":16169.5,"v":34.461}
{"ts":1668396960000,"o":16169.5,"h":16179.5,"l":16158.5,"c":16179,"v":49.803}
{"ts":1668397020000,"o":16179,"h":16179.5,"l":16167,"c":16171,"v":33.209}
{"ts":1668397080000,"o":16171,"h":16171,"l":16161,"c":16170.5,"v":30.434}
{"ts":1668397140000,"o":16170.5,"h":16171,"l":16160.5,"c":16163,"v":27.011}
{"ts":1668397200000,"o":16163,"h":16170.5,"l":16161.5,"c":16161.5,"v":23.185}
{"ts":1668397260000,"o":16161.5,"h":16172,"l":16161,"c":16163.5,"v":36.794}
{"ts":1668397320000,"o":16163.5,"h":16168,"l":16161.5,"c":16161.5,"v":34.786}
{"ts":1668397380000,"o":16161.5,"h":16162,"l":16142.5,"c":16149.5,"v":62.924}
{"ts":1668397440000,"o":16149.5,"h":16152.5,"l":16143.5,"c":16152,"v":46.707}
{"ts":1668397500000,"o":16152,"h":16159,"l":16147.5,"c":16150,"v":49.285}
{"ts":1668397560000,"o":16150,"h":16163,"l":16149.5,"c":16162.5,"v":44.545}
{"ts":1668397620000,"o":16162.5,"h":16173,"l":16162.5,"c":16173,"v":20.879}
{"ts":1668397680000,"o":16173,"h":16178.5,"l":16172.5,"c":16178,"v":22.394}
{"ts":1668397740000,"o":16178,"h":16190,"l":16178,"c":16183,"v":147.184}
{"ts":1668397800000,"o":16183,"h":16183,"l":16171,"c":16173,"v":40.207}
{"ts":1668397860000,"o":16173,"h":16176,"l":16155,"c":16155.5,"v":76.737}
{"ts":1668397920000,"o":16155.5,"h":16155.5,"l":16144,"c":16147.5,"v":44.377}
{"ts":1668397980000,"o":16147.5,"h":16148,"l":16145,"c":16145,"v":25.762}
{"ts":1668398040000,"o":16145,"h":16149.5,"l":16145,"c":16148,"v":23.288}
{"ts":1668398100000,"o":16148,"h":16148.5,"l":16127,"c":16130,"v":108.811}
{"ts":1668398160000,"o":16130,"h":16144,"l":16130,"c":16143.5,"v":43.521}
{"ts":1668398220000,"o":16143.5,"h":16143.5,"l":16134,"c":16134,"v":25.706}
{"ts":1668398280000,"o":16134,"h":16137.5,"l":16120,"c":16130.5,"v":82.798}
{"ts":1668398340000,"o":16130.5,"h":16144,"l":16129,"c":16135,"v":30.224}
{"ts":1668398400000,"o":16135,"h":16136,"l":16125.5,"c":16135,"v":64.534}
{"ts":1668398460000,"o":16135,"h":16142,"l":16133.5,"c":16135.5,"v":29.799}
{"ts":1668398520000,"o":16135.5,"h":16135.5,"l":16132,"c":16132.5,"v":15.38}
{"ts":1668398580000,"o":16132.5,"h":16133.5,"l":16115.5,"c":16115.5,"v":134.201}
{"ts":1668398640000,"o":16115.5,"h":16123.5,"l":16107,"c":16119,"v":118.754}
{"ts":1668398700000,"o":16119,"h":16123,"l":16113.5,"c":16118.5,"v":35.174}
{"ts":1668398760000,"o":16118.5,"h":16123,"l":16115,"c":16121,"v":42.969}
{"ts":1668398820000,"o":16121,"h":16122,"l":16102,"c":16109.5,"v":161.183}
{"ts":1668398880000,"o":16109.5,"h":16109.5,"l":16095,"c":16102.5,"v":115.186}
{"ts":1668398940000,"o":16102.5,"h":16106,"l":16093.5,"c":16095.5,"v":54.411}
{"ts":1668399000000,"o":16095.5,"h":16100,"l":16080.5,"c":16083,"v":97.766}
{"ts":1668399060000,"o":16083,"h":16100,"l":16082.5,"c":16099.5,"v":57.264}
{"ts":1668399120000,"o":16099.5,"h":16100.5,"l":16094.5,"c":16099.5,"v":57.748}
{"ts":1668399180000,"o":16099.5,"h":16099.5,"l":16090,"c":16090.5,"v":31.963}
{"ts":1668399240000,"o":16090.5,"h":16092.5,"l":16079,"c":16079,"v":77.091}
{"ts":1668399300000,"o":16079,"h":16079.5,"l":16058.5,"c":16061.5,"v":153.956}
{"ts":1668399360000,"o":16061.5,"h":16069.5,"l":16041.5,"c":16041.5,"v":184.628}
{"ts":1668399420000,"o":16041.5,"h":16050.5,"l":16022,"c":16026,"v":236.743}
{"ts":1668399480000,"o":16026,"h":16028.5,"l":15962.5,"c":15963,"v":442.667}
{"ts":1668399540000,"o":15963,"h":15993,"l":15892.5,"c":15905.5,"v":1709.81}
{"ts":1668399600000,"o":15905.5,"h":15942,"l":15802.5,"c":15920,"v":1824.391}
{"ts":1668399660000,"o":15920,"h":15969.5,"l":15920,"c":15957,"v":361.778}
{"ts":1668399720000,"o":15957,"h":15969.5,"l":15933.5,"c":15963,"v":205.217}
{"ts":1668399780000,"o":15963,"h":15963,"l":15934,"c":15960.5,"v":96.475}
{"ts":1668399840000,"o":15960.5,"h":15988.5,"l":15960,"c":15973,"v":171.481}
{"ts":1668399900000,"o":15973,"h":15991,"l":15967,"c":15982,"v":234.921}
{"ts":1668399960000,"o":15982,"h":15982,"l":15958.5,"c":15967,"v":128.358}
{"ts":1668400020000,"o":15967,"h":15976.5,"l":15937.5,"c":15942.5,"v":216.602}
{"ts":1668400080000,"o":15942.5,"h":15963.5,"l":15942.5,"c":15954.5,"v":144.894}
{"ts":1668400140000,"o":15954.5,"h":15963.5,"l":15936,"c":15938.5,"v":59.281}
{"ts":1668400200000,"o":15938.5,"h":15980,"l":15927,"c":15975,"v":178.322}
{"ts":1668400260000,"o":15975,"h":15993.5,"l":15973.5,"c":15990,"v":141.349}
{"ts":1668400320000,"o":15990,"h":16006,"l":15981,"c":16005.5,"v":104.409}
{"ts":1668400380000,"o":16005.5,"h":16020,"l":15993.5,"c":16015,"v":143.071}
{"ts":1668400440000,"o":16015,"h":16015,"l":16000,"c":16000,"v":94.701}
{"ts":1668400500000,"o":16000,"h":16011.5,"l":15989.5,"c":15997,"v":76.327}
{"ts":1668400560000,"o":15997,"h":15997,"l":15975,"c":15976.5,"v":59.679}
{"ts":1668400620000,"o":15976.5,"h":15976.5,"l":15950,"c":15970,"v":146.241}
{"ts":1668400680000,"o":15970,"h":15970.5,"l":15951,"c":15954.5,"v":79.33}
{"ts":1668400740000,"o":15954.5,"h":15964.5,"l":15954.5,"c":15959,"v":65.034}
{"ts":1668400800000,"o":15959,"h":15963.5,"l":15936,"c":15949.5,"v":129.885}
{"ts":1668400860000,"o":15949.5,"h":15965,"l":15949.5,"c":15962.5,"v":58.789}
{"ts":1668400920000,"o":15962.5,"h":15962.5,"l":15866.5,"c":15873,"v":607.811}
{"ts":1668400980000,"o":15873,"h":15912,"l":15866,"c":15899.5,"v":350.631}
{"ts":1668401040000,"o":15899.5,"h":15922.5,"l":15892.5,"c":15902.5,"v":163.812}
{"ts":1668401100000,"o":15902.5,"h":15903.5,"l":15875,"c":15899,"v":160.304}
{"ts":1668401160000,"o":15899,"h":15924.5,"l":15890.5,"c":15916.5,"v":140.508}
{"ts":1668401220000,"o":15916.5,"h":15929.5,"l":15913,"c":15919,"v":104.203}
{"ts":1668401280000,"o":15919,"h":15934,"l":15919,"c":15933,"v":81.95}
{"ts":1668401340000,"o":15933,"h":15950,"l":15933,"c":15948.5,"v":133.092}
{"ts":1668401400000,"o":15948.5,"h":15948.5,"l":15937.5,"c":15939,"v":49.45}
{"ts":1668401460000,"o":15939,"h":15946,"l":15931.5,"c":15944,"v":131.435}
{"ts":1668401520000,"o":15944,"h":15950,"l":15935.5,"c":15942,"v":83.338}
{"ts":1668401580000,"o":15942,"h":15942,"l":15927,"c":15934,"v":164.145}
{"ts":1668401640000,"o":15934,"h":15950,"l":15934,"c":15950,"v":60.367}
{"ts":1668401700000,"o":15950,"h":15978.5,"l":15949.5,"c":15970.5,"v":278.26}
{"ts":1668401760000,"o":15970.5,"h":15972.5,"l":15962,"c":15966.5,"v":47.235}
{"ts":1668401820000,"o":15966.5,"h":15989,"l":15960,"c":15989,"v":151.721}
{"ts":1668401880000,"o":15989,"h":15994.5,"l":15978.5,"c":15980.5,"v":108.782}
{"ts":1668401940000,"o":15980.5,"h":15986,"l":15974.5,"c":15982,"v":146.392}
{"ts":1668402000000,"o":15982,"h":15982.5,"l":15973,"c":15977.5,"v":98.438}
{"ts":1668402060000,"o":15977.5,"h":15978,"l":15969,"c":15972.5,"v":49.802}
{"ts":1668402120000,"o":15972.5,"h":15982,"l":15972.5,"c":15981,"v":74.131}
{"ts":1668402180000,"o":15981,"h":15992.5,"l":15981,"c":15989,"v":75.191}
{"ts":1668402240000,"o":15989,"h":15990,"l":15984,"c":15984.5,"v":32.935}
{"ts":1668402300000,"o":15984.5,"h":15984.5,"l":15975,"c":15977,"v":29.465}
{"ts":1668402360000,"o":15977,"h":15977.5,"l":15965,"c":15965.5,"v":67.621}
{"ts":1668402420000,"o":15965.5,"h":15969.5,"l":15961.5,"c":15969.5,"v":140.164}
{"ts":1668402480000,"o":15969.5,"h":15998,"l":15969.5,"c":15997.5,"v":215.709}
{"ts":1668402540000,"o":15997.5,"h":15998,"l":15988.5,"c":15993.5,"v":100.827}
{"ts":1668402600000,"o":15993.5,"h":15993.5,"l":15980,"c":15980,"v":86.371}
{"ts":1668402660000,"o":15980,"h":15987.5,"l":15980,"c":15981,"v":51.647}
{"ts":1668402720000,"o":15981,"h":15982,"l":15967,"c":15982,"v":51.733}
{"ts":1668402780000,"o":15982,"h":15992.5,"l":15972.5,"c":15972.5,"v":26.396}
{"ts":1668402840000,"o":15972.5,"h":15972.5,"l":15960.5,"c":15967,"v":154.543}
{"ts":1668402900000,"o":15967,"h":15973.5,"l":15967,"c":15969.5,"v":51.815}
{"ts":1668402960000,"o":15969.5,"h":15974,"l":15969,"c":15969.5,"v":57.433}
{"ts":1668403020000,"o":15969.5,"h":15981.5,"l":15969,"c":15981.5,"v":81.133}
{"ts":1668403080000,"o":15981.5,"h":15992.5,"l":15981,"c":15992.5,"v":85.004}
{"ts":1668403140000,"o":15992.5,"h":16000,"l":15990.5,"c":15992.5,"v":140.536}
{"ts":1668403200000,"o":15992.5,"h":15998,"l":15990.5,"c":15998,"v":27.995}
{"ts":1668403260000,"o":15998,"h":15998,"l":15991.5,"c":15998,"v":19.749}
{"ts":1668403320000,"o":15998,"h":15998,"l":15981,"c":15985.5,"v":47.083}
{"ts":1668403380000,"o":15985.5,"h":15995.5,"l":15985.5,"c":15994.5,"v":43.659}
{"ts":1668403440000,"o":15994.5,"h":15999,"l":15974,"c":15980.5,"v":119.806}
{"ts":1668403500000,"o":15980.5,"h":15988.5,"l":15978,"c":15978,"v":37.287}
{"ts":1668403560000,"o":15978,"h":15978.5,"l":15965,"c":15972,"v":95.854}
{"ts":1668403620000,"o":15972,"h":15972.5,"l":15954.5,"c":15955,"v":161.982}
{"ts":1668403680000,"o":15955,"h":15956,"l":15953,"c":15956,"v":88.881}
{"ts":1668403740000,"o":15956,"h":15956,"l":15923,"c":15939,"v":270.347}
{"ts":1668403800000,"o":15939,"h":15939.5,"l":15929.5,"c":15934,"v":51.484}
{"ts":1668403860000,"o":15934,"h":15958,"l":15933.5,"c":15958,"v":120.948}
{"ts":1668403920000,"o":15958,"h":15958,"l":15948.5,"c":15953,"v":48.091}
{"ts":1668403980000,"o":15953,"h":15953,"l":15936.5,"c":15939.5,"v":50.183}
{"ts":1668404040000,"o":15939.5,"h":15939.5,"l":15902.5,"c":15914.5,"v":181.988}
{"ts":1668404100000,"o":15914.5,"h":15926,"l":15881.5,"c":15890,"v":292.057}
{"ts":1668404160000,"o":15890,"h":15940.5,"l":15889.5,"c":15928.5,"v":210.366}
{"ts":1668404220000,"o":15928.5,"h":15939,"l":15918,"c":15925.5,"v":160.469}
{"ts":1668404280000,"o":15925.5,"h":15949.5,"l":15925.5,"c":15944.5,"v":90.428}
{"ts":1668404340000,"o":15944.5,"h":15944.5,"l":15930,"c":15930.5,"v":80.497}
{"ts":1668404400000,"o":15930.5,"h":15930.5,"l":15909.5,"c":15910.5,"v":86.181}
{"ts":1668404460000,"o":15910.5,"h":15910.5,"l":15873,"c":15886,"v":275.407}
{"ts":1668404520000,"o":15886,"h":15887.5,"l":15856,"c":15879,"v":475.316}
{"ts":1668404580000,"o":15879,"h":15881,"l":15827,"c":15836.5,"v":286.029}
{"ts":1668404640000,"o":15836.5,"h":15868,"l":15817.5,"c":15861,"v":285.135}
{"ts":1668404700000,"o":15861,"h":15893.5,"l":15855,"c":15858,"v":201.138}
{"ts":1668404760000,"o":15858,"h":15858,"l":15810,"c":15827.5,"v":328.799}
{"ts":1668404820000,"o":15827.5,"h":15854.5,"l":15823,"c":15853,"v":189.847}
{"ts":1668404880000,"o":15853,"h":15883.5,"l":15853,"c":15871,"v":163.719}
{"ts":1668404940000,"o":15871,"h":15873.5,"l":15852.5,"c":15870,"v":183.008}
{"ts":1668405000000,"o":15870,"h":15892,"l":15862,"c":15881,"v":170.166}
{"ts":1668405060000,"o":15881,"h":15894,"l":15880.5,"c":15887.5,"v":98.398}
{"ts":1668405120000,"o":15887.5,"h":15895.5,"l":15883,"c":15895.5,"v":125.879}
{"ts":1668405180000,"o":15895.5,"h":15914,"l":15870.5,"c":15893,"v":309.312}
{"ts":1668405240000,"o":15893,"h":15893,"l":15873.5,"c":15876.5,"v":55.066}
{"ts":1668405300000,"o":15876.5,"h":15881.5,"l":15860,"c":15866,"v":238.129}
{"ts":1668405360000,"o":15866,"h":15866.5,"l":15846,"c":15853.5,"v":208.556}
{"ts":1668405420000,"o":15853.5,"h":15855,"l":15838,"c":15845.5,"v":242.552}
{"ts":1668405480000,"o":15845.5,"h":15868,"l":15845,"c":15861.5,"v":92.973}
{"ts":1668405540000,"o":15861.5,"h":15862,"l":15856.5,"c":15856.5,"v":47.843}
{"ts":1668405600000,"o":15856.5,"h":15875,"l":15843,"c":15875,"v":169.887}
{"ts":1668405660000,"o":15875,"h":15892,"l":15874.5,"c":15885,"v":248.411}
{"ts":1668405720000,"o":15885,"h":15898.5,"l":15883,"c":15888,"v":62.866}
{"ts":1668405780000,"o":15888,"h":15899.5,"l":15880,"c":15897.5,"v":127.615}
{"ts":1668405840000,"o":15897.5,"h":15905.5,"l":15897,"c":15905.5,"v":97.958}
{"ts":1668405900000,"o":15905.5,"h":15906,"l":15893.5,"c":15906,"v":110.554}
{"ts":1668405960000,"o":15906,"h":15908,"l":15898,"c":15900,"v":80.544}
{"ts":1668406020000,"o":15900,"h":15910,"l":15891,"c":15892.5,"v":64.098}
{"ts":1668406080000,"o":15892.5,"h":15907,"l":15892,"c":15907,"v":28.226}
{"ts":1668406140000,"o":15907,"h":15939.5,"l":15907,"c":15925.5,"v":215.585}
{"ts":1668406200000,"o":15925.5,"h":15933.5,"l":15917,"c":15927.5,"v":70.856}
{"ts":1668406260000,"o":15927.5,"h":15928,"l":15895.5,"c":15907,"v":285.325}
{"ts":1668406320000,"o":15907,"h":15907,"l":15888.5,"c":15892,"v":194.138}
{"ts":1668406380000,"o":15892,"h":15892.5,"l":15871,"c":15881.5,"v":213.733}
{"ts":1668406440000,"o":15881.5,"h":15893.5,"l":15881,"c":15888.5,"v":56.059}
{"ts":1668406500000,"o":15888.5,"h":15900,"l":15888.5,"c":15895.5,"v":192.545}
{"ts":1668406560000,"o":15895.5,"h":15907,"l":15895.5,"c":15907,"v":113.87}
{"ts":1668406620000,"o":15907,"h":15942.5,"l":15906.5,"c":15936.5,"v":105.71}
{"ts":1668406680000,"o":15936.5,"h":15961,"l":15936,"c":15937.5,"v":282.287}
{"ts":1668406740000,"o":15937.5,"h":15944,"l":15914.5,"c":15914.5,"v":221.836}
{"ts":1668406800000,"o":15914.5,"h":15924,"l":15903.5,"c":15924,"v":86.488}
{"ts":1668406860000,"o":15924,"h":15939,"l":15914,"c":15914.5,"v":74.386}
{"ts":1668406920000,"o":15914.5,"h":15925,"l":15914,"c":15925,"v":40.144}
{"ts":1668406980000,"o":15925,"h":15925,"l":15918,"c":15922.5,"v":38.252}
{"ts":1668407040000,"o":15922.5,"h":15944,"l":15922.5,"c":15944,"v":31.766}
{"ts":1668407100000,"o":15944,"h":15948,"l":15934.5,"c":15941.5,"v":39.154}
{"ts":1668407160000,"o":15941.5,"h":15941.5,"l":15925,"c":15936,"v":14.104}
{"ts":1668407220000,"o":15936,"h":15945,"l":15936,"c":15939,"v":28.116}
{"ts":1668407280000,"o":15939,"h":15956.5,"l":15938.5,"c":15952.5,"v":275.467}
{"ts":1668407340000,"o":15952.5,"h":15968.5,"l":15952.5,"c":15954.5,"v":107.101}
{"ts":1668407400000,"o":15954.5,"h":15960,"l":15950,"c":15954.5,"v":42.423}
{"ts":1668407460000,"o":15954.5,"h":15965,"l":15950,"c":15958,"v":88.33}
{"ts":1668407520000,"o":15958,"h":15958,"l":15942,"c":15950.5,"v":354.746}
{"ts":1668407580000,"o":15950.5,"h":15957.5,"l":15950,"c":15956.5,"v":40.649}
{"ts":1668407640000,"o":15956.5,"h":15965,"l":15956.5,"c":15964.5,"v":52.365}
{"ts":1668407700000,"o":15964.5,"h":15967.5,"l":15956,"c":15956.5,"v":23.824}
{"ts":1668407760000,"o":15956.5,"h":15977.5,"l":15953,"c":15977,"v":82.37}
{"ts":1668407820000,"o":15977,"h":15977.5,"l":15961,"c":15964.5,"v":58.357}
{"ts":1668407880000,"o":15964.5,"h":15982.5,"l":15964.5,"c":15982.5,"v":107.051}
{"ts":1668407940000,"o":15982.5,"h":15987.5,"l":15979,"c":15987,"v":111.064}
{"ts":1668408000000,"o":15987,"h":16025,"l":15981,"c":16025,"v":388.244}
{"ts":1668408060000,"o":16025,"h":16204,"l":16025,"c":16198.5,"v":1874.229}
{"ts":1668408120000,"o":16198.5,"h":16365,"l":16190,"c":16238.5,"v":2878.293}
{"ts":1668408180000,"o":16238.5,"h":16772,"l":16234,"c":16495,"v":5342.725}
{"ts":1668408240000,"o":16495,"h":16537.5,"l":16387,"c":16390,"v":1502.056}
{"ts":1668408300000,"o":16390,"h":16433,"l":16326,"c":16338,"v":1160.63}
{"ts":1668408360000,"o":16338,"h":16384.5,"l":16280.5,"c":16297.5,"v":802.924}
{"ts":1668408420000,"o":16297.5,"h":16367,"l":16285,"c":16355,"v":573.817}
{"ts":1668408480000,"o":16355,"h":16355.5,"l":16306.5,"c":16322,"v":448.896}
{"ts":1668408540000,"o":16322,"h":16440,"l":16319,"c":16407.5,"v":585.789}
{"ts":1668408600000,"o":16407.5,"h":16419.5,"l":16361,"c":16372.5,"v":373.174}
{"ts":1668408660000,"o":16372.5,"h":16480.5,"l":16362,"c":16477,"v":547.299}
{"ts":1668408720000,"o":16477,"h":16577.5,"l":16470,"c":16503,"v":1738.726}
{"ts":1668408780000,"o":16503,"h":16528.5,"l":16462,"c":16507,"v":590.318}
{"ts":1668408840000,"o":16507,"h":16515,"l":16430.5,"c":16466.5,"v":497.839}
{"ts":1668408900000,"o":16466.5,"h":16467.5,"l":16436,"c":16443,"v":259.177}
{"ts":1668408960000,"o":16443,"h":16509.5,"l":16440.5,"c":16501,"v":519.336}
{"ts":1668409020000,"o":16501,"h":16535,"l":16492,"c":16496.5,"v":493.224}
{"ts":1668409080000,"o":16496.5,"h":16660,"l":16490,"c":16629,"v":1273.454}
{"ts":1668409140000,"o":16629,"h":16746,"l":16614,"c":16634.5,"v":2233.349}
{"ts":1668409200000,"o":16634.5,"h":16642.5,"l":16555,"c":16589.5,"v":807.228}
{"ts":1668409260000,"o":16589.5,"h":16590,"l":16525.5,"c":16544,"v":495.065}
{"ts":1668409320000,"o":16544,"h":16595.5,"l":16540.5,"c":16585.5,"v":441.428}
{"ts":1668409380000,"o":16585.5,"h":16586,"l":16513.5,"c":16532,"v":540.162}
{"ts":1668409440000,"o":16532,"h":16564,"l":16516,"c":16561.5,"v":326.632}
{"ts":1668409500000,"o":16561.5,"h":16563.5,"l":16513,"c":16521,"v":262.679}
{"ts":1668409560000,"o":16521,"h":16521,"l":16461.5,"c":16502.5,"v":585.185}
{"ts":1668409620000,"o":16502.5,"h":16503,"l":16476.5,"c":16499.5,"v":243.007}
{"ts":1668409680000,"o":16499.5,"h":16525,"l":16496,"c":16517,"v":267.687}
{"ts":1668409740000,"o":16517,"h":16521.5,"l":16489.5,"c":16495.5,"v":136.461}
{"ts":1668409800000,"o":16495.5,"h":16529.5,"l":16495.5,"c":16520.5,"v":448.321}
{"ts":1668409860000,"o":16520.5,"h":16526,"l":16446,"c":16456,"v":452.014}
{"ts":1668409920000,"o":16456,"h":16501,"l":16456,"c":16499.5,"v":265.523}
{"ts":1668409980000,"o":16499.5,"h":16514,"l":16491,"c":16513.5,"v":104.023}
{"ts":1668410040000,"o":16513.5,"h":16513.5,"l":16491,"c":16493,"v":99.594}
{"ts":1668410100000,"o":16493,"h":16498,"l":16465.5,"c":16469,"v":109.888}
{"ts":1668410160000,"o":16469,"h":16474,"l":16412,"c":16430.5,"v":286.871}
{"ts":1668410220000,"o":16430.5,"h":16439.5,"l":16420,"c":16422.5,"v":255.209}
{"ts":1668410280000,"o":16422.5,"h":16449.5,"l":16388,"c":16391.5,"v":298.102}
{"ts":1668410340000,"o":16391.5,"h":16409.5,"l":16369.5,"c":16376,"v":458.664}
{"ts":1668410400000,"o":16376,"h":16454,"l":16375,"c":16435.5,"v":760.603}
{"ts":1668410460000,"o":16435.5,"h":16469,"l":16428.5,"c":16463,"v":349.384}
{"ts":1668410520000,"o":16463,"h":16468,"l":16450.5,"c":16462.5,"v":162.495}
{"ts":1668410580000,"o":16462.5,"h":16483,"l":16452,"c":16482.5,"v":214.341}
{"ts":1668410640000,"o":16482.5,"h":16542,"l":16480.5,"c":16534.5,"v":641.325}
{"ts":1668410700000,"o":16534.5,"h":16573,"l":16520,"c":16565,"v":520.043}
{"ts":1668410760000,"o":16565,"h":16670,"l":16565,"c":16631,"v":961.411}
{"ts":1668410820000,"o":16631,"h":16685.5,"l":16626.5,"c":16682.5,"v":470.052}
{"ts":1668410880000,"o":16682.5,"h":16698,"l":16655.5,"c":16698,"v":408.14}
{"ts":1668410940000,"o":16698,"h":16830,"l":16693.5,"c":16756.5,"v":1599.6}
{"ts":1668411000000,"o":16756.5,"h":16782.5,"l":16706,"c":16778,"v":703.013}
{"ts":1668411060000,"o":16778,"h":16845.5,"l":16722.5,"c":16746.5,"v":1292.095}
{"ts":1668411120000,"o":16746.5,"h":16750,"l":16700,"c":16707,"v":580.194}
{"ts":1668411180000,"o":16707,"h":16748,"l":16700,"c":16726,"v":400.383}
{"ts":1668411240000,"o":16726,"h":16727.5,"l":16700,"c":16707,"v":412.143}
{"ts":1668411300000,"o":16707,"h":16784,"l":16700,"c":16773.5,"v":403.016}
{"ts":1668411360000,"o":16773.5,"h":16789.5,"l":16723,"c":16786,"v":218.362}
{"ts":1668411420000,"o":16786,"h":16828.5,"l":16782.5,"c":16786,"v":550.282}
{"ts":1668411480000,"o":16786,"h":16786.5,"l":16720.5,"c":16725.5,"v":423.873}
{"ts":1668411540000,"o":16725.5,"h":16740,"l":16700,"c":16726,"v":474.024}
{"ts":1668411600000,"o":16726,"h":16747.5,"l":16726,"c":16745.5,"v":364.765}
{"ts":1668411660000,"o":16745.5,"h":16745.5,"l":16716.5,"c":16725,"v":188.725}
{"ts":1668411720000,"o":16725,"h":16788.5,"l":16719,"c":16773.5,"v":476.856}
{"ts":1668411780000,"o":16773.5,"h":16825,"l":16763.5,"c":16805,"v":944.302}
{"ts":1668411840000,"o":16805,"h":16850,"l":16775,"c":16826,"v":529.608}
{"ts":1668411900000,"o":16826,"h":16888,"l":16802.5,"c":16847.5,"v":644.567}
{"ts":1668411960000,"o":16847.5,"h":16864,"l":16767.5,"c":16777,"v":482.166}
{"ts":1668412020000,"o":16777,"h":16784.5,"l":16750,"c":16761.5,"v":423.973}
{"ts":1668412080000,"o":16761.5,"h":16777,"l":16752,"c":16764.5,"v":140.441}
{"ts":1668412140000,"o":16764.5,"h":16794.5,"l":16755,"c":16761,"v":209.618}
{"ts":1668412200000,"o":16761,"h":16820,"l":16761,"c":16801,"v":146.341}
{"ts":1668412260000,"o":16801,"h":16862.5,"l":16790,"c":16848,"v":244.966}
{"ts":1668412320000,"o":16848,"h":16852,"l":16802,"c":16802,"v":225.755}
{"ts":1668412380000,"o":16802,"h":16811.5,"l":16780,"c":16780.5,"v":141.976}
{"ts":1668412440000,"o":16780.5,"h":16794,"l":16760,"c":16785,"v":190.314}
{"ts":1668412500000,"o":16785,"h":16808,"l":16785,"c":16794,"v":103.648}
{"ts":1668412560000,"o":16794,"h":16808.5,"l":16780,"c":16800,"v":104.919}
{"ts":1668412620000,"o":16800,"h":16800,"l":16785.5,"c":16786,"v":86.845}
{"ts":1668412680000,"o":16786,"h":16826,"l":16780,"c":16785.5,"v":102.577}
{"ts":1668412740000,"o":16785.5,"h":16815.5,"l":16783,"c":16813,"v":105.672}
{"ts":1668412800000,"o":16813,"h":16848,"l":16812.5,"c":16843.5,"v":281.078}
{"ts":1668412860000,"o":16843.5,"h":16865,"l":16830,"c":16855,"v":343.448}
{"ts":1668412920000,"o":16855,"h":16855.5,"l":16806.5,"c":16853.5,"v":242.344}
{"ts":1668412980000,"o":16853.5,"h":16910,"l":16853.5,"c":16870,"v":1012.116}
{"ts":1668413040000,"o":16870,"h":16936,"l":16870,"c":16915,"v":799.227}
{"ts":1668413100000,"o":16915,"h":16917,"l":16859.5,"c":16876,"v":391.151}
{"ts":1668413160000,"o":16876,"h":16879.5,"l":16819.5,"c":16827.5,"v":375.682}
{"ts":1668413220000,"o":16827.5,"h":16848,"l":16785,"c":16794,"v":288.939}
{"ts":1668413280000,"o":16794,"h":16820.5,"l":16792.5,"c":16802,"v":131.065}
{"ts":1668413340000,"o":16802,"h":16827.5,"l":16800,"c":16816.5,"v":193.094}
{"ts":1668413400000,"o":16816.5,"h":16844.5,"l":16816.5,"c":16825.5,"v":128.299}
{"ts":1668413460000,"o":16825.5,"h":16864,"l":16821.5,"c":16855,"v":101.415}
{"ts":1668413520000,"o":16855,"h":16900,"l":16850,"c":16900,"v":191.183}
{"ts":1668413580000,"o":16900,"h":16920,"l":16850,"c":16850,"v":400.806}
{"ts":1668413640000,"o":16850,"h":16882,"l":16845,"c":16869,"v":145.697}
{"ts":1668413700000,"o":16869,"h":16905,"l":16869,"c":16891.5,"v":155.798}
{"ts":1668413760000,"o":16891.5,"h":16892,"l":16853,"c":16855.5,"v":111.469}
{"ts":1668413820000,"o":16855.5,"h":16883,"l":16830,"c":16843.5,"v":116.851}
{"ts":1668413880000,"o":16843.5,"h":16866,"l":16835,"c":16837,"v":131.093}
{"ts":1668413940000,"o":16837,"h":16837.5,"l":16803.5,"c":16814,"v":183.779}
{"ts":1668414000000,"o":16814,"h":16849.5,"l":16814,"c":16839,"v":110.977}
{"ts":1668414060000,"o":16839,"h":16842,"l":16827.5,"c":16829,"v":82.6}
{"ts":1668414120000,"o":16829,"h":16830,"l":16788.5,"c":16797,"v":260.609}
{"ts":1668414180000,"o":16797,"h":16847.5,"l":16797,"c":16832.5,"v":153.919}
{"ts":1668414240000,"o":16832.5,"h":16841,"l":16790.5,"c":16808,"v":150.284}
{"ts":1668414300000,"o":16808,"h":16808,"l":16730,"c":16798,"v":607.512}
{"ts":1668414360000,"o":16798,"h":16809,"l":16776,"c":16784.5,"v":337.768}
{"ts":1668414420000,"o":16784.5,"h":16792.5,"l":16772,"c":16772,"v":100.696}
{"ts":1668414480000,"o":16772,"h":16790,"l":16760,"c":16775.5,"v":169.265}
{"ts":1668414540000,"o":16775.5,"h":16784.5,"l":16755,"c":16773.5,"v":87.955}
{"ts":1668414600000,"o":16773.5,"h":16800,"l":16755,"c":16799,"v":313.635}
{"ts":1668414660000,"o":16799,"h":16800,"l":16788.5,"c":16793,"v":83.407}
{"ts":1668414720000,"o":16793,"h":16804,"l":16788,"c":16788.5,"v":73.877}
{"ts":1668414780000,"o":16788.5,"h":16817,"l":16788,"c":16796,"v":122.856}
{"ts":1668414840000,"o":16796,"h":16797.5,"l":16784,"c":16790,"v":80.466}
{"ts":1668414900000,"o":16790,"h":16797,"l":16766,"c":16768.5,"v":69.936}
{"ts":1668414960000,"o":16768.5,"h":16769,"l":16726.5,"c":16728,"v":209.639}
{"ts":1668415020000,"o":16728,"h":16745,"l":16724.5,"c":16745,"v":173.645}
{"ts":1668415080000,"o":16745,"h":16755,"l":16705,"c":16711.5,"v":257.37}
{"ts":1668415140000,"o":16711.5,"h":16745,"l":16711.5,"c":16724,"v":232.952}
{"ts":1668415200000,"o":16724,"h":16745,"l":16723.5,"c":16743.5,"v":117.989}
{"ts":1668415260000,"o":16743.5,"h":16775.5,"l":16743.5,"c":16755,"v":149.829}
{"ts":1668415320000,"o":16755,"h":16787.5,"l":16754.5,"c":16770,"v":105.116}
{"ts":1668415380000,"o":16770,"h":16770.5,"l":16759.5,"c":16760.5,"v":227.992}
{"ts":1668415440000,"o":16760.5,"h":16772,"l":16760.5,"c":16768,"v":251.124}
{"ts":1668415500000,"o":16768,"h":16769,"l":16760,"c":16760.5,"v":57.352}
{"ts":1668415560000,"o":16760.5,"h":16763.5,"l":16743.5,"c":16743.5,"v":106.531}
{"ts":1668415620000,"o":16743.5,"h":16744,"l":16730,"c":16731.5,"v":168.445}
{"ts":1668415680000,"o":16731.5,"h":16759,"l":16720.5,"c":16747.5,"v":121.831}
{"ts":1668415740000,"o":16747.5,"h":16768,"l":16747.5,"c":16751.5,"v":79.163}
{"ts":1668415800000,"o":16751.5,"h":16775.5,"l":16737.5,"c":16773,"v":96.536}
{"ts":1668415860000,"o":16773,"h":16798,"l":16773,"c":16783,"v":167.146}
{"ts":1668415920000,"o":16783,"h":16783,"l":16762.5,"c":16779,"v":69.873}
{"ts":1668415980000,"o":16779,"h":16781.5,"l":16769,"c":16770.5,"v":24.726}
{"ts":1668416040000,"o":16770.5,"h":16776.5,"l":16758,"c":16776,"v":78.453}
{"ts":1668416100000,"o":16776,"h":16780,"l":16763,"c":16763.5,"v":73.218}
{"ts":1668416160000,"o":16763.5,"h":16772,"l":16751.5,"c":16768.5,"v":34.441}
{"ts":1668416220000,"o":16768.5,"h":16787.5,"l":16767,"c":16787.5,"v":41.896}
{"ts":1668416280000,"o":16787.5,"h":16789,"l":16764,"c":16764.5,"v":25.703}
{"ts":1668416340000,"o":16764.5,"h":16768,"l":16748.5,"c":16753,"v":84.535}
{"ts":1668416400000,"o":16753,"h":16764,"l":16745.5,"c":16746,"v":32.799}
{"ts":1668416460000,"o":16746,"h":16746,"l":16720,"c":16720,"v":143.933}
{"ts":1668416520000,"o":16720,"h":16724.5,"l":16672.5,"c":16689,"v":470.991}
{"ts":1668416580000,"o":16689,"h":16717,"l":16685.5,"c":16706,"v":138.058}
{"ts":1668416640000,"o":16706,"h":16724,"l":16691,"c":16695.5,"v":260.441}
{"ts":1668416700000,"o":16695.5,"h":16713.5,"l":16694,"c":16710,"v":170.191}
{"ts":1668416760000,"o":16710,"h":16710.5,"l":16683,"c":16683,"v":110.302}
{"ts":1668416820000,"o":16683,"h":16683.5,"l":16655,"c":16680.5,"v":299.653}
{"ts":1668416880000,"o":16680.5,"h":16699.5,"l":16668,"c":16668.5,"v":114.112}
{"ts":1668416940000,"o":16668.5,"h":16689.5,"l":16668,"c":16689.5,"v":92.101}
{"ts":1668417000000,"o":16689.5,"h":16713,"l":16687,"c":16703.5,"v":172.868}
{"ts":1668417060000,"o":16703.5,"h":16712.5,"l":16682.5,"c":16686.5,"v":123.777}
{"ts":1668417120000,"o":16686.5,"h":16693,"l":16681,"c":16686.5,"v":101.815}
{"ts":1668417180000,"o":16686.5,"h":16693.5,"l":16681,"c":16691,"v":40.271}
{"ts":1668417240000,"o":16691,"h":16699,"l":16680,"c":16680,"v":50.758}
{"ts":1668417300000,"o":16680,"h":16684.5,"l":16658,"c":16664.5,"v":111.967}
{"ts":1668417360000,"o":16664.5,"h":16692,"l":16664.5,"c":16689,"v":97.207}
{"ts":1668417420000,"o":16689,"h":16689,"l":16648,"c":16648,"v":135.343}
{"ts":1668417480000,"o":16648,"h":16655,"l":16632,"c":16632,"v":262.373}
{"ts":1668417540000,"o":16632,"h":16659,"l":16632,"c":16645.5,"v":148.923}
{"ts":1668417600000,"o":16645.5,"h":16683,"l":16645,"c":16680,"v":112.919}
{"ts":1668417660000,"o":16680,"h":16705,"l":16679.5,"c":16687.5,"v":212.722}
{"ts":1668417720000,"o":16687.5,"h":16687.5,"l":16673,"c":16678,"v":54.291}
{"ts":1668417780000,"o":16678,"h":16683,"l":16675,"c":16675,"v":34.8}
{"ts":1668417840000,"o":16675,"h":16682,"l":16675,"c":16680.5,"v":41.014}
{"ts":1668417900000,"o":16680.5,"h":16703.5,"l":16676.5,"c":16690,"v":61.811}
{"ts":1668417960000,"o":16690,"h":16700,"l":16686,"c":16692.5,"v":38.457}
{"ts":1668418020000,"o":16692.5,"h":16700,"l":16683,"c":16698.5,"v":195.844}
{"ts":1668418080000,"o":16698.5,"h":16699,"l":16690.5,"c":16694.5,"v":21.896}
{"ts":1668418140000,"o":16694.5,"h":16703,"l":16688.5,"c":16702.5,"v":59.329}
{"ts":1668418200000,"o":16702.5,"h":16703,"l":16692.5,"c":16696,"v":60.376}
{"ts":1668418260000,"o":16696,"h":16696,"l":16671.5,"c":16691,"v":110.267}
{"ts":1668418320000,"o":16691,"h":16727.5,"l":16691,"c":16727.5,"v":187.483}
{"ts":1668418380000,"o":16727.5,"h":16746,"l":16721,"c":16727.5,"v":278.217}
{"ts":1668418440000,"o":16727.5,"h":16728,"l":16714,"c":16714.5,"v":63.443}
{"ts":1668418500000,"o":16714.5,"h":16724.5,"l":16707,"c":16724.5,"v":89.129}
{"ts":1668418560000,"o":16724.5,"h":16730.5,"l":16722.5,"c":16728.5,"v":80.137}
{"ts":1668418620000,"o":16728.5,"h":16742.5,"l":16728.5,"c":16733,"v":109.724}
{"ts":1668418680000,"o":16733,"h":16734.5,"l":16725,"c":16725,"v":43.28}
{"ts":1668418740000,"o":16725,"h":16725.5,"l":16714,"c":16718.5,"v":45.221}
{"ts":1668418800000,"o":16718.5,"h":16718.5,"l":16706.5,"c":16716,"v":37.455}
{"ts":1668418860000,"o":16716,"h":16725,"l":16716,"c":16724.5,"v":36.156}
{"ts":1668418920000,"o":16724.5,"h":16730,"l":16724.5,"c":16728.5,"v":41.922}
{"ts":1668418980000,"o":16728.5,"h":16730,"l":16725.5,"c":16729.5,"v":28.512}
{"ts":1668419040000,"o":16729.5,"h":16769.5,"l":16729.5,"c":16756,"v":372.155}
{"ts":1668419100000,"o":16756,"h":16760,"l":16737.5,"c":16742,"v":133.326}
{"ts":1668419160000,"o":16742,"h":16750.5,"l":16740,"c":16750,"v":61.635}
{"ts":1668419220000,"o":16750,"h":16754.5,"l":16747.5,"c":16748,"v":30.254}
{"ts":1668419280000,"o":16748,"h":16767,"l":16747.5,"c":16758,"v":63.007}
{"ts":1668419340000,"o":16758,"h":16764.5,"l":16755,"c":16758,"v":73.925}
{"ts":1668419400000,"o":16758,"h":16758,"l":16732.5,"c":16736,"v":75.172}
{"ts":1668419460000,"o":16736,"h":16736,"l":16724,"c":16726.5,"v":65.039}
{"ts":1668419520000,"o":16726.5,"h":16750,"l":16726.5,"c":16747.5,"v":92.879}
{"ts":1668419580000,"o":16747.5,"h":16779.5,"l":16740,"c":16768,"v":190.951}
{"ts":1668419640000,"o":16768,"h":16780,"l":16757.5,"c":16768.5,"v":107.266}
{"ts":1668419700000,"o":16768.5,"h":16773.5,"l":16757,"c":16773,"v":41.086}
{"ts":1668419760000,"o":16773,"h":16773.5,"l":16765,"c":16766.5,"v":29.438}
{"ts":1668419820000,"o":16766.5,"h":16773,"l":16766.5,"c":16772.5,"v":27.777}
{"ts":1668419880000,"o":16772.5,"h":16785,"l":16736.5,"c":16740.5,"v":148.052}
{"ts":1668419940000,"o":16740.5,"h":16743,"l":16737.5,"c":16742.5,"v":46.492}
{"ts":1668420000000,"o":16742.5,"h":16743,"l":16723.5,"c":16729.5,"v":96.836}
{"ts":1668420060000,"o":16729.5,"h":16734,"l":16708.5,"c":16714,"v":155.338}
{"ts":1668420120000,"o":16714,"h":16720,"l":16706.5,"c":16719.5,"v":332.189}
{"ts":1668420180000,"o":16719.5,"h":16755.5,"l":16719.5,"c":16755,"v":124.747}
{"ts":1668420240000,"o":16755,"h":16763,"l":16739,"c":16739.5,"v":125.344}
{"ts":1668420300000,"o":16739.5,"h":16740,"l":16729,"c":16729.5,"v":33.263}
{"ts":1668420360000,"o":16729.5,"h":16733.5,"l":16723,"c":16723.5,"v":34.46}
{"ts":1668420420000,"o":16723.5,"h":16732.5,"l":16723,"c":16726,"v":14.568}
{"ts":1668420480000,"o":16726,"h":16726.5,"l":16706,"c":16706.5,"v":166.246}
{"ts":1668420540000,"o":16706.5,"h":16716.5,"l":16695,"c":16716,"v":187.525}
{"ts":1668420600000,"o":16716,"h":16726,"l":16698,"c":16698,"v":98.971}
{"ts":1668420660000,"o":16698,"h":16708.5,"l":16698,"c":16705,"v":56.769}
{"ts":1668420720000,"o":16705,"h":16711.5,"l":16700,"c":16700,"v":38.796}
{"ts":1668420780000,"o":16700,"h":16709,"l":16699.5,"c":16700,"v":52.023}
{"ts":1668420840000,"o":16700,"h":16706.5,"l":16700,"c":16705.5,"v":16.924}
{"ts":1668420900000,"o":16705.5,"h":16705.5,"l":16697.5,"c":16703.5,"v":79.498}
{"ts":1668420960000,"o":16703.5,"h":16704,"l":16698.5,"c":16698.5,"v":60.654}
{"ts":1668421020000,"o":16698.5,"h":16699.5,"l":16695,"c":16698,"v":26.586}
{"ts":1668421080000,"o":16698,"h":16704,"l":16698,"c":16702.5,"v":18.158}
{"ts":1668421140000,"o":16702.5,"h":16717.5,"l":16702.5,"c":16716,"v":44.323}
{"ts":1668421200000,"o":16716,"h":16733,"l":16715.5,"c":16722,"v":59.9}
{"ts":1668421260000,"o":16722,"h":16726,"l":16720.5,"c":16723.5,"v":53.163}
{"ts":1668421320000,"o":16723.5,"h":16730.5,"l":16723.5,"c":16730.5,"v":42.466}
{"ts":1668421380000,"o":16730.5,"h":16730.5,"l":16724,"c":16724.5,"v":48.933}
{"ts":1668421440000,"o":16724.5,"h":16724.5,"l":16703.5,"c":16704,"v":33.082}
{"ts":1668421500000,"o":16704,"h":16729.5,"l":16703.5,"c":16729.5,"v":35.391}
{"ts":1668421560000,"o":16729.5,"h":16749,"l":16727.5,"c":16737.5,"v":100.06}
{"ts":1668421620000,"o":16737.5,"h":16740,"l":16728,"c":16735.5,"v":31.649}
{"ts":1668421680000,"o":16735.5,"h":16747,"l":16732.5,"c":16746.5,"v":44.063}
{"ts":1668421740000,"o":16746.5,"h":16747,"l":16725.5,"c":16734.5,"v":30.362}
{"ts":1668421800000,"o":16734.5,"h":16750,"l":16734.5,"c":16750,"v":41.445}
{"ts":1668421860000,"o":16750,"h":16761.5,"l":16749.5,"c":16758.5,"v":66.636}
{"ts":1668421920000,"o":16758.5,"h":16758.5,"l":16750.5,"c":16752.5,"v":37.121}
{"ts":1668421980000,"o":16752.5,"h":16771,"l":16752.5,"c":16767,"v":115.509}
{"ts":1668422040000,"o":16767,"h":16767.5,"l":16761,"c":16765.5,"v":42.371}
{"ts":1668422100000,"o":16765.5,"h":16768.5,"l":16755,"c":16757,"v":42.288}
{"ts":1668422160000,"o":16757,"h":16763,"l":16750,"c":16761.5,"v":44.131}
{"ts":1668422220000,"o":16761.5,"h":16780,"l":16758,"c":16778.5,"v":63.527}
{"ts":1668422280000,"o":16778.5,"h":16842.5,"l":16778,"c":16793,"v":920.315}
{"ts":1668422340000,"o":16793,"h":16799,"l":16771,"c":16782.5,"v":111.832}
{"ts":1668422400000,"o":16782.5,"h":16788,"l":16777,"c":16779.5,"v":68.564}
{"ts":1668422460000,"o":16779.5,"h":16789.5,"l":16763,"c":16763,"v":72.299}
{"ts":1668422520000,"o":16763,"h":16784.5,"l":16763,"c":16779,"v":68.709}
{"ts":1668422580000,"o":16779,"h":16788,"l":16775.5,"c":16783.5,"v":45.141}
{"ts":1668422640000,"o":16783.5,"h":16788,"l":16770,"c":16779.5,"v":19.867}
{"ts":1668422700000,"o":16779.5,"h":16790,"l":16779.5,"c":16789.5,"v":51.53}
{"ts":1668422760000,"o":16789.5,"h":16805.5,"l":16789.5,"c":16802,"v":96.473}
{"ts":1668422820000,"o":16802,"h":16802.5,"l":16783,"c":16783.5,"v":39.136}
{"ts":1668422880000,"o":16783.5,"h":16792,"l":16764.5,"c":16765,"v":84.406}
{"ts":1668422940000,"o":16765,"h":16765,"l":16741,"c":16753,"v":148.786}
{"ts":1668423000000,"o":16753,"h":16777,"l":16753,"c":16776.5,"v":102.094}
{"ts":1668423060000,"o":16776.5,"h":16794,"l":16776.5,"c":16781.5,"v":97.464}
{"ts":1668423120000,"o":16781.5,"h":16782,"l":16771.5,"c":16781.5,"v":45.418}
{"ts":1668423180000,"o":16781.5,"h":16790.5,"l":16781.5,"c":16785.5,"v":45.74}
{"ts":1668423240000,"o":16785.5,"h":16785.5,"l":16774.5,"c":16774.5,"v":76.278}
{"ts":1668423300000,"o":16774.5,"h":16783.5,"l":16774.5,"c":16783,"v":33.223}
{"ts":1668423360000,"o":16783,"h":16785,"l":16783,"c":16784,"v":9.916}
{"ts":1668423420000,"o":16784,"h":16790,"l":16784,"c":16787.5,"v":81.349}
{"ts":1668423480000,"o":16787.5,"h":16788,"l":16778,"c":16778.5,"v":34.967}
{"ts":1668423540000,"o":16778.5,"h":16778.5,"l":16760,"c":16777,"v":37.32}
{"ts":1668423600000,"o":16777,"h":16785,"l":16776.5,"c":16785,"v":41.105}
{"ts":1668423660000,"o":16785,"h":16794,"l":16778.5,"c":16791.5,"v":34.775}
{"ts":1668423720000,"o":16791.5,"h":16798,"l":16790.5,"c":16795.5,"v":35.617}
{"ts":1668423780000,"o":16795.5,"h":16799,"l":16784,"c":16784.5,"v":49.601}
{"ts":1668423840000,"o":16784.5,"h":16784.5,"l":16765.5,"c":16769.5,"v":40.427}
{"ts":1668423900000,"o":16769.5,"h":16777.5,"l":16767,"c":16774.5,"v":23.075}
{"ts":1668423960000,"o":16774.5,"h":16788.5,"l":16770,"c":16788,"v":29.688}
{"ts":1668424020000,"o":16788,"h":16793.5,"l":16782,"c":16793,"v":24.385}
{"ts":1668424080000,"o":16793,"h":16813,"l":16793,"c":16796.5,"v":96.994}
{"ts":1668424140000,"o":16796.5,"h":16799.5,"l":16788.5,"c":16790.5,"v":129.875}
{"ts":1668424200000,"o":16790.5,"h":16791,"l":16788.5,"c":16788.5,"v":28.48}
{"ts":1668424260000,"o":16788.5,"h":16792.5,"l":16773.5,"c":16776.5,"v":45.435}
{"ts":1668424320000,"o":16776.5,"h":16793.5,"l":16770.5,"c":16793.5,"v":40.122}
{"ts":1668424380000,"o":16793.5,"h":16808,"l":16791.5,"c":16808,"v":103.911}
{"ts":1668424440000,"o":16808,"h":16812,"l":16800.5,"c":16806.5,"v":47.08}
{"ts":1668424500000,"o":16806.5,"h":16814.5,"l":16803,"c":16805.5,"v":45.332}
{"ts":1668424560000,"o":16805.5,"h":16810,"l":16802.5,"c":16810,"v":19.178}
{"ts":1668424620000,"o":16810,"h":16887,"l":16802.5,"c":16862,"v":865.365}
{"ts":1668424680000,"o":16862,"h":16862,"l":16812.5,"c":16822,"v":227.833}
{"ts":1668424740000,"o":16822,"h":16822,"l":16769,"c":16777,"v":237.101}
{"ts":1668424800000,"o":16777,"h":16777.5,"l":16750.5,"c":16764.5,"v":222.151}
{"ts":1668424860000,"o":16764.5,"h":16813.5,"l":16760,"c":16799,"v":103.677}
{"ts":1668424920000,"o":16799,"h":16807.5,"l":16778,"c":16793,"v":61.579}
{"ts":1668424980000,"o":16793,"h":16795,"l":16777,"c":16777.5,"v":60.412}
{"ts":1668425040000,"o":16777.5,"h":16785,"l":16761,"c":16771,"v":96.014}
{"ts":1668425100000,"o":16771,"h":16773.5,"l":16749,"c":16749,"v":163.392}
{"ts":1668425160000,"o":16749,"h":16760,"l":16743,"c":16746.5,"v":153.565}
{"ts":1668425220000,"o":16746.5,"h":16753.5,"l":16742.5,"c":16749,"v":53.295}
{"ts":1668425280000,"o":16749,"h":16768.5,"l":16748.5,"c":16765,"v":165.729}
{"ts":1668425340000,"o":16765,"h":16769,"l":16763.5,"c":16768,"v":46.956}
{"ts":1668425400000,"o":16768,"h":16768,"l":16755,"c":16764.5,"v":70.388}
{"ts":1668425460000,"o":16764.5,"h":16765,"l":16748.5,"c":16749,"v":49.866}
{"ts":1668425520000,"o":16749,"h":16758,"l":16748.5,"c":16754,"v":82.946}
{"ts":1668425580000,"o":16754,"h":16754.5,"l":16740.5,"c":16743.5,"v":85.012}
{"ts":1668425640000,"o":16743.5,"h":16749.5,"l":16733,"c":16746.5,"v":70.931}
{"ts":1668425700000,"o":16746.5,"h":16759,"l":16746.5,"c":16758.5,"v":54.523}
{"ts":1668425760000,"o":16758.5,"h":16766,"l":16758.5,"c":16758.5,"v":94.393}
{"ts":1668425820000,"o":16758.5,"h":16759,"l":16746.5,"c":16746.5,"v":34.654}
{"ts":1668425880000,"o":16746.5,"h":16747,"l":16738.5,"c":16738.5,"v":30.207}
{"ts":1668425940000,"o":16738.5,"h":16739,"l":16721.5,"c":16727.5,"v":94.358}
{"ts":1668426000000,"o":16727.5,"h":16739.5,"l":16724.5,"c":16739,"v":61.844}
{"ts":1668426060000,"o":16739,"h":16739.5,"l":16733.5,"c":16739,"v":33.291}
{"ts":1668426120000,"o":16739,"h":16739.5,"l":16734,"c":16737,"v":18.371}
{"ts":1668426180000,"o":16737,"h":16749.5,"l":16737,"c":16748,"v":55.464}
{"ts":1668426240000,"o":16748,"h":16755.5,"l":16722.5,"c":16724.5,"v":166.585}
{"ts":1668426300000,"o":16724.5,"h":16739,"l":16724.5,"c":16732.5,"v":70.956}
{"ts":1668426360000,"o":16732.5,"h":16746,"l":16732.5,"c":16746,"v":11.431}
{"ts":1668426420000,"o":16746,"h":16756,"l":16745.5,"c":16749,"v":16.906}
{"ts":1668426480000,"o":16749,"h":16749.5,"l":16740,"c":16740.5,"v":17.661}
{"ts":1668426540000,"o":16740.5,"h":16740.5,"l":16738,"c":16738,"v":7.797}
{"ts":1668426600000,"o":16738,"h":16740.5,"l":16733.5,"c":16738,"v":34.528}
{"ts":1668426660000,"o":16738,"h":16747.5,"l":16737.5,"c":16739,"v":31.585}
{"ts":1668426720000,"o":16739,"h":16749.5,"l":16739,"c":16749.5,"v":30.285}
{"ts":1668426780000,"o":16749.5,"h":16756.5,"l":16746,"c":16748.5,"v":33.346}
{"ts":1668426840000,"o":16748.5,"h":16748.5,"l":16748,"c":16748,"v":8.999}
{"ts":1668426900000,"o":16748,"h":16758.5,"l":16747.5,"c":16758.5,"v":36.032}
{"ts":1668426960000,"o":16758.5,"h":16758.5,"l":16750,"c":16750.5,"v":30.303}
{"ts":1668427020000,"o":16750.5,"h":16750.5,"l":16742,"c":16749.5,"v":27.204}
{"ts":1668427080000,"o":16749.5,"h":16750,"l":16744.5,"c":16744.5,"v":23.974}
{"ts":1668427140000,"o":16744.5,"h":16747.5,"l":16740,"c":16741,"v":25.487}
{"ts":1668427200000,"o":16741,"h":16741,"l":16739,"c":16740.5,"v":23.468}
{"ts":1668427260000,"o":16740.5,"h":16743,"l":16740.5,"c":16740.5,"v":20.746}
{"ts":1668427320000,"o":16740.5,"h":16741,"l":16706.5,"c":16707,"v":142.219}
{"ts":1668427380000,"o":16707,"h":16717,"l":16671,"c":16690.5,"v":339.445}
{"ts":1668427440000,"o":16690.5,"h":16705,"l":16675.5,"c":16676,"v":163.256}
{"ts":1668427500000,"o":16676,"h":16688,"l":16667,"c":16684.5,"v":198.394}
{"ts":1668427560000,"o":16684.5,"h":16707,"l":16684.5,"c":16702.5,"v":97.899}
{"ts":1668427620000,"o":16702.5,"h":16703,"l":16685.5,"c":16701.5,"v":50.076}
{"ts":1668427680000,"o":16701.5,"h":16701.5,"l":16680,"c":16680,"v":53.993}
{"ts":1668427740000,"o":16680,"h":16680,"l":16650,"c":16669,"v":220.061}
{"ts":1668427800000,"o":16669,"h":16684,"l":16657.5,"c":16665,"v":132.438}
{"ts":1668427860000,"o":16665,"h":16688.5,"l":16665,"c":16688,"v":89.912}
{"ts":1668427920000,"o":16688,"h":16705,"l":16688,"c":16697.5,"v":113.933}
{"ts":1668427980000,"o":16697.5,"h":16706.5,"l":16696.5,"c":16704,"v":77.42}
{"ts":1668428040000,"o":16704,"h":16704,"l":16688,"c":16691.5,"v":49.99}
{"ts":1668428100000,"o":16691.5,"h":16706,"l":16691,"c":16701,"v":73.94}
{"ts":1668428160000,"o":16701,"h":16701.5,"l":16689.5,"c":16694.5,"v":38.083}
{"ts":1668428220000,"o":16694.5,"h":16694.5,"l":16681.5,"c":16688.5,"v":34.574}
{"ts":1668428280000,"o":16688.5,"h":16697,"l":16688.5,"c":16693.5,"v":36.795}
{"ts":1668428340000,"o":16693.5,"h":16695.5,"l":16681.5,"c":16681.5,"v":39.974}
{"ts":1668428400000,"o":16681.5,"h":16700,"l":16678.5,"c":16684,"v":211.726}
{"ts":1668428460000,"o":16684,"h":16693,"l":16683.5,"c":16689,"v":35.886}
{"ts":1668428520000,"o":16689,"h":16695.5,"l":16686.5,"c":16695,"v":61.877}
{"ts":1668428580000,"o":16695,"h":16703.5,"l":16695,"c":16703.5,"v":49.851}
{"ts":1668428640000,"o":16703.5,"h":16711.5,"l":16701.5,"c":16706,"v":72.475}
{"ts":1668428700000,"o":16706,"h":16731.5,"l":16702.5,"c":16710,"v":193.341}
{"ts":1668428760000,"o":16710,"h":16733,"l":16710,"c":16725.5,"v":115.205}
{"ts":1668428820000,"o":16725.5,"h":16756.5,"l":16725.5,"c":16746.5,"v":207.86}
{"ts":1668428880000,"o":16746.5,"h":16747,"l":16736.5,"c":16741,"v":34.064}
{"ts":1668428940000,"o":16741,"h":16748,"l":16738.5,"c":16746,"v":55.795}
{"ts":1668429000000,"o":16746,"h":16746.5,"l":16735,"c":16735.5,"v":41.466}
{"ts":1668429060000,"o":16735.5,"h":16737,"l":16723.5,"c":16734.5,"v":114.417}
{"ts":1668429120000,"o":16734.5,"h":16807.5,"l":16734.5,"c":16791.5,"v":568.985}
{"ts":1668429180000,"o":16791.5,"h":16800,"l":16771.5,"c":16778,"v":249.256}
{"ts":1668429240000,"o":16778,"h":16819,"l":16768.5,"c":16798,"v":235.628}
{"ts":1668429300000,"o":16798,"h":16798.5,"l":16785.5,"c":16796.5,"v":81.277}
{"ts":1668429360000,"o":16796.5,"h":16796.5,"l":16775,"c":16781,"v":74.891}
{"ts":1668429420000,"o":16781,"h":16785.5,"l":16765,"c":16770,"v":137.846}
{"ts":1668429480000,"o":16770,"h":16773.5,"l":16752,"c":16759.5,"v":144.446}
{"ts":1668429540000,"o":16759.5,"h":16779.5,"l":16759,"c":16765.5,"v":62.575}
{"ts":1668429600000,"o":16765.5,"h":16784,"l":16765,"c":16773.5,"v":51.948}
{"ts":1668429660000,"o":16773.5,"h":16790,"l":16773.5,"c":16781.5,"v":65.364}
{"ts":1668429720000,"o":16781.5,"h":16788.5,"l":16767,"c":16784,"v":42.995}
{"ts":1668429780000,"o":16784,"h":16784.5,"l":16773.5,"c":16776.5,"v":73.664}
{"ts":1668429840000,"o":16776.5,"h":16779,"l":16767,"c":16769.5,"v":50.886}
{"ts":1668429900000,"o":16769.5,"h":16773,"l":16765.5,"c":16768.5,"v":39.805}
{"ts":1668429960000,"o":16768.5,"h":16790,"l":16768,"c":16789.5,"v":43.352}
{"ts":1668430020000,"o":16789.5,"h":16807,"l":16789.5,"c":16790,"v":152.435}
{"ts":1668430080000,"o":16790,"h":16798,"l":16790,"c":16795.5,"v":32.34}
{"ts":1668430140000,"o":16795.5,"h":16798,"l":16790.5,"c":16791,"v":34.654}
{"ts":1668430200000,"o":16791,"h":16799,"l":16790.5,"c":16796,"v":56.689}
{"ts":1668430260000,"o":16796,"h":16796,"l":16790,"c":16790.5,"v":43.35}
{"ts":1668430320000,"o":16790.5,"h":16798,"l":16790,"c":16797.5,"v":31.853}
{"ts":1668430380000,"o":16797.5,"h":16800,"l":16795,"c":16799.5,"v":57.054}
{"ts":1668430440000,"o":16799.5,"h":16805,"l":16790.5,"c":16791,"v":55.016}
{"ts":1668430500000,"o":16791,"h":16791,"l":16776,"c":16780.5,"v":48.302}
{"ts":1668430560000,"o":16780.5,"h":16783,"l":16779,"c":16782.5,"v":16.482}
{"ts":1668430620000,"o":16782.5,"h":16800,"l":16782.5,"c":16799.5,"v":53.243}
{"ts":1668430680000,"o":16799.5,"h":16813,"l":16788,"c":16801.5,"v":166.931}
{"ts":1668430740000,"o":16801.5,"h":16832.5,"l":16799.5,"c":16815.5,"v":194.675}
{"ts":1668430800000,"o":16815.5,"h":16820,"l":16808,"c":16810.5,"v":62.971}
{"ts":1668430860000,"o":16810.5,"h":16811.5,"l":16790,"c":16796,"v":79.349}
{"ts":1668430920000,"o":16796,"h":16810,"l":16796,"c":16809,"v":41.943}
{"ts":1668430980000,"o":16809,"h":16809,"l":16798.5,"c":16803.5,"v":49.935}
{"ts":1668431040000,"o":16803.5,"h":16825,"l":16802.5,"c":16824.5,"v":91.632}
{"ts":1668431100000,"o":16824.5,"h":16849,"l":16811.5,"c":16836,"v":284.958}
{"ts":1668431160000,"o":16836,"h":16880,"l":16829,"c":16852,"v":409.456}
{"ts":1668431220000,"o":16852,"h":16857.5,"l":16793.5,"c":16800.5,"v":254.647}
{"ts":1668431280000,"o":16800.5,"h":16813,"l":16767,"c":16767,"v":186.613}
{"ts":1668431340000,"o":16767,"h":16786.5,"l":16753.5,"c":16764,"v":197.068}
{"ts":1668431400000,"o":16764,"h":16778,"l":16743.5,"c":16777.5,"v":200.646}
{"ts":1668431460000,"o":16777.5,"h":16786,"l":16765.5,"c":16786,"v":104.655}
{"ts":1668431520000,"o":16786,"h":16834,"l":16786,"c":16817,"v":194.133}
{"ts":1668431580000,"o":16817,"h":17100,"l":16817,"c":17051,"v":4439.069}
{"ts":1668431640000,"o":17051,"h":17173,"l":16973.5,"c":17044,"v":2494.122}
{"ts":1668431700000,"o":17044,"h":17067.5,"l":16989.5,"c":17020.5,"v":1126.548}
{"ts":1668431760000,"o":17020.5,"h":17020.5,"l":16985,"c":17004.5,"v":383.775}
{"ts":1668431820000,"o":17004.5,"h":17005,"l":16960,"c":16965.5,"v":271.818}
{"ts":1668431880000,"o":16965.5,"h":17007,"l":16963.5,"c":16993,"v":252.943}
{"ts":1668431940000,"o":16993,"h":17010,"l":16980.5,"c":16999,"v":196.391}
{"ts":1668432000000,"o":16999,"h":17006,"l":16970,"c":16973,"v":221.147}
{"ts":1668432060000,"o":16973,"h":17008,"l":16970,"c":17005.5,"v":173.168}
{"ts":1668432120000,"o":17005.5,"h":17034.5,"l":16994,"c":17022.5,"v":346.469}
{"ts":1668432180000,"o":17022.5,"h":17174.5,"l":17022.5,"c":17116,"v":1972.185}
{"ts":1668432240000,"o":17116,"h":17150,"l":17086.5,"c":17118,"v":558.634}
{"ts":1668432300000,"o":17118,"h":17118,"l":17066,"c":17083.5,"v":468.318}
{"ts":1668432360000,"o":17083.5,"h":17087.5,"l":17060,"c":17073.5,"v":368.177}
{"ts":1668432420000,"o":17073.5,"h":17130,"l":17067,"c":17117.5,"v":431.676}
{"ts":1668432480000,"o":17117.5,"h":17213,"l":17107,"c":17171,"v":1108.09}
{"ts":1668432540000,"o":17171,"h":17172.5,"l":17132,"c":17144.5,"v":411.142}
{"ts":1668432600000,"o":17144.5,"h":17166,"l":17106,"c":17118.5,"v":761.276}
{"ts":1668432660000,"o":17118.5,"h":17130,"l":17102,"c":17116.5,"v":216.969}
{"ts":1668432720000,"o":17116.5,"h":17118.5,"l":17087,"c":17101.5,"v":396.398}
{"ts":1668432780000,"o":17101.5,"h":17114.5,"l":17093,"c":17106.5,"v":149.171}
{"ts":1668432840000,"o":17106.5,"h":17153,"l":17100.5,"c":17120.5,"v":263.978}
{"ts":1668432900000,"o":17120.5,"h":17142,"l":17112.5,"c":17114,"v":139.487}
{"ts":1668432960000,"o":17114,"h":17119.5,"l":17085.5,"c":17087,"v":232.824}
{"ts":1668433020000,"o":17087,"h":17092.5,"l":17061.5,"c":17084.5,"v":266.637}
{"ts":1668433080000,"o":17084.5,"h":17104,"l":17070,"c":17075.5,"v":291.578}
{"ts":1668433140000,"o":17075.5,"h":17089,"l":17068,"c":17075.5,"v":144.983}
{"ts":1668433200000,"o":17075.5,"h":17093.5,"l":17068,"c":17076.5,"v":124.755}
{"ts":1668433260000,"o":17076.5,"h":17100,"l":17076,"c":17090,"v":144.106}
{"ts":1668433320000,"o":17090,"h":17090.5,"l":17064.5,"c":17065,"v":121.961}
{"ts":1668433380000,"o":17065,"h":17078,"l":17054.5,"c":17058,"v":129.325}
{"ts":1668433440000,"o":17058,"h":17063,"l":17037,"c":17058.5,"v":236.378}
{"ts":1668433500000,"o":17058.5,"h":17066.5,"l":17052,"c":17053.5,"v":135.932}
{"ts":1668433560000,"o":17053.5,"h":17078.5,"l":17053.5,"c":17066,"v":116.562}
{"ts":1668433620000,"o":17066,"h":17088.5,"l":17066,"c":17085,"v":118.487}
{"ts":1668433680000,"o":17085,"h":17096,"l":17046.5,"c":17046.5,"v":181.365}
{"ts":1668433740000,"o":17046.5,"h":17051,"l":16700,"c":16744.5,"v":2544.632}
{"ts":1668433800000,"o":16744.5,"h":16879.5,"l":16551.5,"c":16690.5,"v":4817.866}
{"ts":1668433860000,"o":16690.5,"h":16696,"l":16357.5,"c":16461,"v":6201.141}
{"ts":1668433920000,"o":16461,"h":16676.5,"l":16461,"c":16645.5,"v":2213.99}
{"ts":1668433980000,"o":16645.5,"h":16652,"l":16590,"c":16609.5,"v":850.465}
{"ts":1668434040000,"o":16609.5,"h":16630,"l":16570,"c":16608.5,"v":719.234}
{"ts":1668434100000,"o":16608.5,"h":16644.5,"l":16599.5,"c":16618.5,"v":462.32}
{"ts":1668434160000,"o":16618.5,"h":16910,"l":16606,"c":16882.5,"v":1648.81}
{"ts":1668434220000,"o":16882.5,"h":16883.5,"l":16722,"c":16730,"v":1444.891}
{"ts":1668434280000,"o":16730,"h":16781,"l":16673,"c":16719,"v":670.195}
{"ts":1668434340000,"o":16719,"h":16738.5,"l":16696,"c":16705.5,"v":410.399}
{"ts":1668434400000,"o":16705.5,"h":16721,"l":16625,"c":16641.5,"v":461.499}
{"ts":1668434460000,"o":16641.5,"h":16722,"l":16636.5,"c":16686.5,"v":568.725}
{"ts":1668434520000,"o":16686.5,"h":16710,"l":16666.5,"c":16690,"v":259.804}
{"ts":1668434580000,"o":16690,"h":16711.5,"l":16688.5,"c":16709.5,"v":187.11}
{"ts":1668434640000,"o":16709.5,"h":16714.5,"l":16680,"c":16691.5,"v":160.535}
{"ts":1668434700000,"o":16691.5,"h":16758,"l":16684,"c":16732.5,"v":275.148}
{"ts":1668434760000,"o":16732.5,"h":16743,"l":16710.5,"c":16736,"v":153.952}
{"ts":1668434820000,"o":16736,"h":16795,"l":16736,"c":16787.5,"v":513.045}
{"ts":1668434880000,"o":16787.5,"h":16790,"l":16739,"c":16743.5,"v":235.38}
{"ts":1668434940000,"o":16743.5,"h":16780,"l":16743.5,"c":16754,"v":122.026}
{"ts":1668435000000,"o":16754,"h":16780,"l":16750,"c":16751.5,"v":113.036}
{"ts":1668435060000,"o":16751.5,"h":16754,"l":16702,"c":16723.5,"v":256.579}
{"ts":1668435120000,"o":16723.5,"h":16745.5,"l":16717.5,"c":16731.5,"v":109.043}
{"ts":1668435180000,"o":16731.5,"h":16738,"l":16716.5,"c":16730,"v":77.775}
{"ts":1668435240000,"o":16730,"h":16736,"l":16707.5,"c":16707.5,"v":116.786}
{"ts":1668435300000,"o":16707.5,"h":16730,"l":16701,"c":16713,"v":179.505}
{"ts":1668435360000,"o":16713,"h":16717.5,"l":16660,"c":16674.5,"v":382.683}
{"ts":1668435420000,"o":16674.5,"h":16680,"l":16647,"c":16674,"v":377.566}
{"ts":1668435480000,"o":16674,"h":16698,"l":16670.5,"c":16676,"v":181.485}
{"ts":1668435540000,"o":16676,"h":16676.5,"l":16583,"c":16611.5,"v":1035.754}
{"ts":1668435600000,"o":16611.5,"h":16636,"l":16562,"c":16620,"v":501.33}
{"ts":1668435660000,"o":16620,"h":16666,"l":16620,"c":16630.5,"v":329.587}
{"ts":1668435720000,"o":16630.5,"h":16639,"l":16580,"c":16597.5,"v":369.64}
{"ts":1668435780000,"o":16597.5,"h":16664.5,"l":16587.5,"c":16626.5,"v":399.843}
{"ts":1668435840000,"o":16626.5,"h":16645,"l":16612.5,"c":16624,"v":108.854}
{"ts":1668435900000,"o":16624,"h":16641,"l":16604,"c":16607.5,"v":153.635}
{"ts":1668435960000,"o":16607.5,"h":16620,"l":16587.5,"c":16601.5,"v":145.727}
{"ts":1668436020000,"o":16601.5,"h":16607,"l":16555.5,"c":16573.5,"v":285.325}
{"ts":1668436080000,"o":16573.5,"h":16617.5,"l":16563.5,"c":16584.5,"v":344.85}
{"ts":1668436140000,"o":16584.5,"h":16613,"l":16584.5,"c":16597,"v":152.24}
{"ts":1668436200000,"o":16597,"h":16652.5,"l":16591,"c":16630.5,"v":215.746}
{"ts":1668436260000,"o":16630.5,"h":16648.5,"l":16616.5,"c":16640,"v":128.171}
{"ts":1668436320000,"o":16640,"h":16643.5,"l":16595,"c":16595.5,"v":252.021}
{"ts":1668436380000,"o":16595.5,"h":16603,"l":16521,"c":16552,"v":524.225}
{"ts":1668436440000,"o":16552,"h":16576.5,"l":16533,"c":16542,"v":256.554}
{"ts":1668436500000,"o":16542,"h":16551,"l":16493,"c":16515.5,"v":609.41}
{"ts":1668436560000,"o":16515.5,"h":16540.5,"l":16505,"c":16512.5,"v":298.396}
{"ts":1668436620000,"o":16512.5,"h":16512.5,"l":16408,"c":16485,"v":1106.982}
{"ts":1668436680000,"o":16485,"h":16529.5,"l":16484.5,"c":16494.5,"v":318.834}
{"ts":1668436740000,"o":16494.5,"h":16545.5,"l":16494,"c":16532.5,"v":260.091}
{"ts":1668436800000,"o":16532.5,"h":16554.5,"l":16510,"c":16516.5,"v":198.791}
{"ts":1668436860000,"o":16516.5,"h":16544,"l":16516,"c":16541,"v":104.726}
{"ts":1668436920000,"o":16541,"h":16567.5,"l":16519,"c":16524.5,"v":206.592}
{"ts":1668436980000,"o":16524.5,"h":16540,"l":16500,"c":16521,"v":218.096}
{"ts":1668437040000,"o":16521,"h":16523.5,"l":16500,"c":16503,"v":128.457}
{"ts":1668437100000,"o":16503,"h":16513.5,"l":16500,"c":16513.5,"v":149.625}
{"ts":1668437160000,"o":16513.5,"h":16513.5,"l":16456,"c":16461,"v":376.969}
{"ts":1668437220000,"o":16461,"h":16520,"l":16461,"c":16509.5,"v":299.12}
{"ts":1668437280000,"o":16509.5,"h":16535,"l":16503.5,"c":16524.5,"v":272.48}
{"ts":1668437340000,"o":16524.5,"h":16583,"l":16524.5,"c":16554,"v":475.914}
{"ts":1668437400000,"o":16554,"h":16571.5,"l":16550,"c":16562.5,"v":142.472}
{"ts":1668437460000,"o":16562.5,"h":16569,"l":16533,"c":16564,"v":238.455}
{"ts":1668437520000,"o":16564,"h":16570,"l":16552,"c":16559,"v":69.607}
{"ts":1668437580000,"o":16559,"h":16563,"l":16550,"c":16550.5,"v":70.617}
{"ts":1668437640000,"o":16550.5,"h":16570,"l":16545.5,"c":16565.5,"v":110.598}
{"ts":1668437700000,"o":16565.5,"h":16631,"l":16565.5,"c":16569.5,"v":762.148}
{"ts":1668437760000,"o":16569.5,"h":16595,"l":16569,"c":16583.5,"v":159.634}
{"ts":1668437820000,"o":16583.5,"h":16605,"l":16577,"c":16602.5,"v":100.712}
{"ts":1668437880000,"o":16602.5,"h":16611.5,"l":16592.5,"c":16595,"v":121.998}
{"ts":1668437940000,"o":16595,"h":16606,"l":16593,"c":16594.5,"v":64.431}
{"ts":1668438000000,"o":16594.5,"h":16649,"l":16592,"c":16649,"v":352.13}
{"ts":1668438060000,"o":16649,"h":16667.5,"l":16610,"c":16615.5,"v":264.626}
{"ts":1668438120000,"o":16615.5,"h":16619.5,"l":16600,"c":16611,"v":126.384}
{"ts":1668438180000,"o":16611,"h":16623,"l":16606.5,"c":16610.5,"v":55.72}
{"ts":1668438240000,"o":16610.5,"h":16620,"l":16607.5,"c":16607.5,"v":54.403}
{"ts":1668438300000,"o":16607.5,"h":16616,"l":16594.5,"c":16604.5,"v":149.19}
{"ts":1668438360000,"o":16604.5,"h":16612,"l":16601,"c":16611.5,"v":91.08}
{"ts":1668438420000,"o":16611.5,"h":16632.5,"l":16611.5,"c":16625.5,"v":84.166}
{"ts":1668438480000,"o":16625.5,"h":16634,"l":16625,"c":16630,"v":34.303}
{"ts":1668438540000,"o":16630,"h":16630.5,"l":16610.5,"c":16618.5,"v":44.288}
{"ts":1668438600000,"o":16618.5,"h":16629,"l":16618,"c":16625,"v":41.396}
{"ts":1668438660000,"o":16625,"h":16633,"l":16601,"c":16605,"v":100.379}
{"ts":1668438720000,"o":16605,"h":16614.5,"l":16603.5,"c":16609,"v":28.306}
{"ts":1668438780000,"o":16609,"h":16630,"l":16608.5,"c":16623,"v":53.25}
{"ts":1668438840000,"o":16623,"h":16661.5,"l":16622.5,"c":16653,"v":329.07}
{"ts":1668438900000,"o":16653,"h":16658,"l":16633.5,"c":16647.5,"v":135.016}
{"ts":1668438960000,"o":16647.5,"h":16660,"l":16645,"c":16655,"v":111.054}
{"ts":1668439020000,"o":16655,"h":16655.5,"l":16635,"c":16640.5,"v":37.635}
{"ts":1668439080000,"o":16640.5,"h":16640.5,"l":16594,"c":16615,"v":239.172}
{"ts":1668439140000,"o":16615,"h":16615.5,"l":16600,"c":16609,"v":72.09}
{"ts":1668439200000,"o":16609,"h":16615.5,"l":16563,"c":16567.5,"v":235.175}
{"ts":1668439260000,"o":16567.5,"h":16592.5,"l":16567,"c":16578.5,"v":86.03}
{"ts":1668439320000,"o":16578.5,"h":16588.5,"l":16565,"c":16584.5,"v":192.75}
{"ts":1668439380000,"o":16584.5,"h":16589,"l":16547,"c":16551.5,"v":159.656}
{"ts":1668439440000,"o":16551.5,"h":16552,"l":16526.5,"c":16539.5,"v":257.945}
{"ts":1668439500000,"o":16539.5,"h":16565,"l":16539,"c":16546.5,"v":254.114}
{"ts":1668439560000,"o":16546.5,"h":16546.5,"l":16504,"c":16504,"v":344.822}
{"ts":1668439620000,"o":16504,"h":16540,"l":16500,"c":16506.5,"v":172.719}
{"ts":1668439680000,"o":16506.5,"h":16506.5,"l":16459,"c":16478.5,"v":626.032}
{"ts":1668439740000,"o":16478.5,"h":16524.5,"l":16478.5,"c":16511.5,"v":282.691}
{"ts":1668439800000,"o":16511.5,"h":16512,"l":16476.5,"c":16480.5,"v":283.704}
{"ts":1668439860000,"o":16480.5,"h":16487.5,"l":16444.5,"c":16454.5,"v":644.938}
{"ts":1668439920000,"o":16454.5,"h":16504,"l":16454.5,"c":16502.5,"v":447.93}
{"ts":1668439980000,"o":16502.5,"h":16525,"l":16491.5,"c":16524.5,"v":260.24}
{"ts":1668440040000,"o":16524.5,"h":16525,"l":16503.5,"c":16510,"v":114.099}
{"ts":1668440100000,"o":16510,"h":16510.5,"l":16480,"c":16483,"v":136.901}
{"ts":1668440160000,"o":16483,"h":16529,"l":16483,"c":16527,"v":124.615}
{"ts":1668440220000,"o":16527,"h":16554.5,"l":16515.5,"c":16525,"v":250.179}
{"ts":1668440280000,"o":16525,"h":16539.5,"l":16515,"c":16531,"v":72.982}
{"ts":1668440340000,"o":16531,"h":16556.5,"l":16531,"c":16539.5,"v":61.429}
{"ts":1668440400000,"o":16539.5,"h":16552.5,"l":16539.5,"c":16543.5,"v":71.022}
{"ts":1668440460000,"o":16543.5,"h":16550,"l":16533,"c":16536,"v":52.003}
{"ts":1668440520000,"o":16536,"h":16542.5,"l":16520,"c":16533,"v":75.8}
{"ts":1668440580000,"o":16533,"h":16539,"l":16519.5,"c":16535.5,"v":26.758}
{"ts":1668440640000,"o":16535.5,"h":16549,"l":16532,"c":16538,"v":97.253}
{"ts":1668440700000,"o":16538,"h":16545,"l":16532,"c":16540,"v":49.74}
{"ts":1668440760000,"o":16540,"h":16556.5,"l":16540,"c":16545,"v":143.389}
{"ts":1668440820000,"o":16545,"h":16547.5,"l":16514,"c":16526,"v":241.433}
{"ts":1668440880000,"o":16526,"h":16536,"l":16519.5,"c":16525.5,"v":54.568}
{"ts":1668440940000,"o":16525.5,"h":16536.5,"l":16525,"c":16536.5,"v":59.373}
{"ts":1668441000000,"o":16536.5,"h":16538.5,"l":16520.5,"c":16528,"v":49.263}
{"ts":1668441060000,"o":16528,"h":16599.5,"l":16527.5,"c":16579.5,"v":442.852}
{"ts":1668441120000,"o":16579.5,"h":16597,"l":16562,"c":16569,"v":167.029}
{"ts":1668441180000,"o":16569,"h":16573,"l":16556,"c":16568.5,"v":53.829}
{"ts":1668441240000,"o":16568.5,"h":16596,"l":16568.5,"c":16576,"v":282.384}
{"ts":1668441300000,"o":16576,"h":16588,"l":16571,"c":16585.5,"v":57.106}
{"ts":1668441360000,"o":16585.5,"h":16590,"l":16575,"c":16585,"v":149.457}
{"ts":1668441420000,"o":16585,"h":16593,"l":16578,"c":16582,"v":29.903}
{"ts":1668441480000,"o":16582,"h":16596,"l":16582,"c":16585.5,"v":123.874}
{"ts":1668441540000,"o":16585.5,"h":16588,"l":16570.5,"c":16580,"v":50.896}
{"ts":1668441600000,"o":16580,"h":16588,"l":16562.5,"c":16569,"v":192.299}
{"ts":1668441660000,"o":16569,"h":16575,"l":16542.5,"c":16556.5,"v":159.003}
{"ts":1668441720000,"o":16556.5,"h":16590,"l":16554.5,"c":16584.5,"v":178.263}
{"ts":1668441780000,"o":16584.5,"h":16590,"l":16562.5,"c":16565,"v":29.111}
{"ts":1668441840000,"o":16565,"h":16586,"l":16565,"c":16586,"v":44.25}
{"ts":1668441900000,"o":16586,"h":16620.5,"l":16586,"c":16590,"v":279.753}
{"ts":1668441960000,"o":16590,"h":16599.5,"l":16565.5,"c":16580.5,"v":110.445}
{"ts":1668442020000,"o":16580.5,"h":16587.5,"l":16571,"c":16587.5,"v":22.073}
{"ts":1668442080000,"o":16587.5,"h":16590,"l":16578,"c":16584.5,"v":53.04}
{"ts":1668442140000,"o":16584.5,"h":16584.5,"l":16575,"c":16577.5,"v":28.354}
{"ts":1668442200000,"o":16577.5,"h":16580,"l":16550,"c":16550.5,"v":69.752}
{"ts":1668442260000,"o":16550.5,"h":16550.5,"l":16490.5,"c":16496,"v":408.876}
{"ts":1668442320000,"o":16496,"h":16516.5,"l":16464,"c":16477,"v":225.17}
{"ts":1668442380000,"o":16477,"h":16494,"l":16458,"c":16468.5,"v":326.608}
{"ts":1668442440000,"o":16468.5,"h":16494,"l":16458,"c":16481,"v":235.111}
{"ts":1668442500000,"o":16481,"h":16491,"l":16460,"c":16464.5,"v":234.725}
{"ts":1668442560000,"o":16464.5,"h":16464.5,"l":16373.5,"c":16405.5,"v":1313.829}
{"ts":1668442620000,"o":16405.5,"h":16424,"l":16369.5,"c":16382.5,"v":547.016}
{"ts":1668442680000,"o":16382.5,"h":16404.5,"l":16370,"c":16383,"v":258.005}
{"ts":1668442740000,"o":16383,"h":16398.5,"l":16379,"c":16390.5,"v":266.26}
{"ts":1668442800000,"o":16390.5,"h":16415,"l":16346.5,"c":16415,"v":709.492}
{"ts":1668442860000,"o":16415,"h":16441.5,"l":16398,"c":16423,"v":478.426}
{"ts":1668442920000,"o":16423,"h":16425,"l":16410.5,"c":16411,"v":96.653}
{"ts":1668442980000,"o":16411,"h":16471.5,"l":16403,"c":16436.5,"v":425.692}
{"ts":1668443040000,"o":16436.5,"h":16451.5,"l":16424,"c":16432.5,"v":146.519}
{"ts":1668443100000,"o":16432.5,"h":16450.5,"l":16431,"c":16443.5,"v":284.094}
{"ts":1668443160000,"o":16443.5,"h":16470,"l":16440,"c":16449.5,"v":127.314}
{"ts":1668443220000,"o":16449.5,"h":16459.5,"l":16443,"c":16448.5,"v":92.824}
{"ts":1668443280000,"o":16448.5,"h":16464,"l":16444.5,"c":16461.5,"v":119.462}
{"ts":1668443340000,"o":16461.5,"h":16475,"l":16456.5,"c":16468,"v":142.557}
{"ts":1668443400000,"o":16468,"h":16483.5,"l":16465.5,"c":16466,"v":132.848}
{"ts":1668443460000,"o":16466,"h":16466,"l":16426.5,"c":16449.5,"v":239.021}
{"ts":1668443520000,"o":16449.5,"h":16471.5,"l":16444.5,"c":16455.5,"v":61.592}
{"ts":1668443580000,"o":16455.5,"h":16456,"l":16440,"c":16453.5,"v":76.039}
{"ts":1668443640000,"o":16453.5,"h":16507,"l":16451.5,"c":16494,"v":448.124}
{"ts":1668443700000,"o":16494,"h":16504.5,"l":16465,"c":16503,"v":248.866}
{"ts":1668443760000,"o":16503,"h":16515,"l":16487.5,"c":16490.5,"v":146.559}
{"ts":1668443820000,"o":16490.5,"h":16493.5,"l":16461.5,"c":16461.5,"v":88.589}
{"ts":1668443880000,"o":16461.5,"h":16482.5,"l":16461.5,"c":16473.5,"v":69.448}
{"ts":1668443940000,"o":16473.5,"h":16474.5,"l":16465,"c":16472.5,"v":49.749}
{"ts":1668444000000,"o":16472.5,"h":16483.5,"l":16468.5,"c":16468.5,"v":49.992}
{"ts":1668444060000,"o":16468.5,"h":16480,"l":16467.5,"c":16479.5,"v":105.47}
{"ts":1668444120000,"o":16479.5,"h":16481.5,"l":16468.5,"c":16480,"v":54.462}
{"ts":1668444180000,"o":16480,"h":16480,"l":16473,"c":16477,"v":33.393}
{"ts":1668444240000,"o":16477,"h":16480,"l":16430,"c":16437,"v":365.111}
{"ts":1668444300000,"o":16437,"h":16467.5,"l":16436.5,"c":16443.5,"v":120.659}
{"ts":1668444360000,"o":16443.5,"h":16491,"l":16443,"c":16486.5,"v":65.798}
{"ts":1668444420000,"o":16486.5,"h":16486.5,"l":16458.5,"c":16472.5,"v":98.977}
{"ts":1668444480000,"o":16472.5,"h":16487.5,"l":16468.5,"c":16471,"v":46.791}
{"ts":1668444540000,"o":16471,"h":16504.5,"l":16471,"c":16504.5,"v":381.138}
{"ts":1668444600000,"o":16504.5,"h":16506.5,"l":16483,"c":16492.5,"v":267.891}
{"ts":1668444660000,"o":16492.5,"h":16504.5,"l":16486,"c":16486,"v":42.466}
{"ts":1668444720000,"o":16486,"h":16486.5,"l":16456,"c":16465,"v":140.514}
{"ts":1668444780000,"o":16465,"h":16467.5,"l":16459.5,"c":16463.5,"v":63.107}
{"ts":1668444840000,"o":16463.5,"h":16479.5,"l":16457,"c":16457,"v":42.362}
{"ts":1668444900000,"o":16457,"h":16467,"l":16452,"c":16460,"v":51.082}
{"ts":1668444960000,"o":16460,"h":16460,"l":16451.5,"c":16459.5,"v":29.732}
{"ts":1668445020000,"o":16459.5,"h":16477,"l":16459,"c":16473.5,"v":75.018}
{"ts":1668445080000,"o":16473.5,"h":16480,"l":16458,"c":16467.5,"v":54.685}
{"ts":1668445140000,"o":16467.5,"h":16483.5,"l":16467.5,"c":16471,"v":51.012}
{"ts":1668445200000,"o":16471,"h":16487,"l":16470.5,"c":16487,"v":42.174}
{"ts":1668445260000,"o":16487,"h":16499,"l":16487,"c":16498.5,"v":71.03}
{"ts":1668445320000,"o":16498.5,"h":16516.5,"l":16497,"c":16507,"v":163.679}
{"ts":1668445380000,"o":16507,"h":16545,"l":16457.5,"c":16465.5,"v":518.991}
{"ts":1668445440000,"o":16465.5,"h":16495.5,"l":16465,"c":16476,"v":140.838}
{"ts":1668445500000,"o":16476,"h":16476.5,"l":16441.5,"c":16470.5,"v":269.168}
{"ts":1668445560000,"o":16470.5,"h":16512,"l":16470,"c":16506.5,"v":125.683}
{"ts":1668445620000,"o":16506.5,"h":16514.5,"l":16495.5,"c":16510,"v":98.174}
{"ts":1668445680000,"o":16510,"h":16529,"l":16502.5,"c":16525.5,"v":110.545}
{"ts":1668445740000,"o":16525.5,"h":16526,"l":16505,"c":16507,"v":43.266}
{"ts":1668445800000,"o":16507,"h":16516,"l":16500.5,"c":16510.5,"v":41.555}
{"ts":1668445860000,"o":16510.5,"h":16524,"l":16507.5,"c":16513.5,"v":77.389}
{"ts":1668445920000,"o":16513.5,"h":16528.5,"l":16513.5,"c":16516.5,"v":56.467}
{"ts":1668445980000,"o":16516.5,"h":16524.5,"l":16510,"c":16516,"v":102.069}
{"ts":1668446040000,"o":16516,"h":16519,"l":16505,"c":16513,"v":27.161}
{"ts":1668446100000,"o":16513,"h":16516.5,"l":16513,"c":16515,"v":24.433}
{"ts":1668446160000,"o":16515,"h":16523.5,"l":16513.5,"c":16523.5,"v":70.375}
{"ts":1668446220000,"o":16523.5,"h":16525.5,"l":16511.5,"c":16518.5,"v":70.271}
{"ts":1668446280000,"o":16518.5,"h":16521,"l":16507.5,"c":16513.5,"v":54.673}
{"ts":1668446340000,"o":16513.5,"h":16514.5,"l":16504.5,"c":16504.5,"v":99.533}
{"ts":1668446400000,"o":16504.5,"h":16515.5,"l":16500,"c":16500,"v":95.341}
{"ts":1668446460000,"o":16500,"h":16503.5,"l":16499.5,"c":16503,"v":69.895}
{"ts":1668446520000,"o":16503,"h":16528.5,"l":16500.5,"c":16528,"v":101.392}
{"ts":1668446580000,"o":16528,"h":16541,"l":16512.5,"c":16517,"v":98.171}
{"ts":1668446640000,"o":16517,"h":16527,"l":16511.5,"c":16527,"v":51.459}
{"ts":1668446700000,"o":16527,"h":16533.5,"l":16515.5,"c":16518.5,"v":55.085}
{"ts":1668446760000,"o":16518.5,"h":16531.5,"l":16516.5,"c":16527.5,"v":71.613}
{"ts":1668446820000,"o":16527.5,"h":16527.5,"l":16515.5,"c":16522.5,"v":20.07}
{"ts":1668446880000,"o":16522.5,"h":16531,"l":16518,"c":16530.5,"v":39.871}
{"ts":1668446940000,"o":16530.5,"h":16583,"l":16530.5,"c":16553,"v":417.806}
{"ts":1668447000000,"o":16553,"h":16558.5,"l":16532,"c":16535,"v":79.44}
{"ts":1668447060000,"o":16535,"h":16569.5,"l":16534.5,"c":16558,"v":148.155}
{"ts":1668447120000,"o":16558,"h":16588.5,"l":16557.5,"c":16567.5,"v":165.642}
{"ts":1668447180000,"o":16567.5,"h":16619.5,"l":16567,"c":16584,"v":492.872}
{"ts":1668447240000,"o":16584,"h":16589,"l":16560.5,"c":16576.5,"v":137.876}
{"ts":1668447300000,"o":16576.5,"h":16576.5,"l":16557,"c":16562.5,"v":85.67}
{"ts":1668447360000,"o":16562.5,"h":16569,"l":16551,"c":16560,"v":105.579}
{"ts":1668447420000,"o":16560,"h":16570,"l":16555.5,"c":16567,"v":24.548}
{"ts":1668447480000,"o":16567,"h":16580,"l":16563,"c":16579,"v":49.677}
{"ts":1668447540000,"o":16579,"h":16594.5,"l":16565.5,"c":16592.5,"v":75.051}
{"ts":1668447600000,"o":16592.5,"h":16595,"l":16577,"c":16579,"v":177.209}
{"ts":1668447660000,"o":16579,"h":16579,"l":16559.5,"c":16574.5,"v":48.317}
{"ts":1668447720000,"o":16574.5,"h":16579,"l":16566.5,"c":16579,"v":55.373}
{"ts":1668447780000,"o":16579,"h":16580.5,"l":16569,"c":16574,"v":14.408}
{"ts":1668447840000,"o":16574,"h":16590,"l":16565,"c":16582,"v":67.104}
{"ts":1668447900000,"o":16582,"h":16586,"l":16569,"c":16579.5,"v":35.484}
{"ts":1668447960000,"o":16579.5,"h":16586.5,"l":16553,"c":16586,"v":82.188}
{"ts":1668448020000,"o":16586,"h":16604.5,"l":16580.5,"c":16582.5,"v":85.722}
{"ts":1668448080000,"o":16582.5,"h":16583,"l":16571.5,"c":16574,"v":21.545}
{"ts":1668448140000,"o":16574,"h":16574,"l":16559,"c":16567,"v":37.107}
{"ts":1668448200000,"o":16567,"h":16573.5,"l":16562.5,"c":16565,"v":33.803}
{"ts":1668448260000,"o":16565,"h":16571.5,"l":16533,"c":16560.5,"v":254.008}
{"ts":1668448320000,"o":16560.5,"h":16566,"l":16555,"c":16555.5,"v":57.727}
{"ts":1668448380000,"o":16555.5,"h":16567.5,"l":16555,"c":16566.5,"v":29.075}
{"ts":1668448440000,"o":16566.5,"h":16575,"l":16566,"c":16572.5,"v":103.031}
{"ts":1668448500000,"o":16572.5,"h":16582.5,"l":16560,"c":16563,"v":125.237}
{"ts":1668448560000,"o":16563,"h":16565.5,"l":16555.5,"c":16565,"v":45.189}
{"ts":1668448620000,"o":16565,"h":16573,"l":16565,"c":16569.5,"v":26.668}
{"ts":1668448680000,"o":16569.5,"h":16575.5,"l":16565,"c":16575,"v":38.691}
{"ts":1668448740000,"o":16575,"h":16575,"l":16568,"c":16574,"v":35.613}
{"ts":1668448800000,"o":16574,"h":16575,"l":16566,"c":16567,"v":38.106}
{"ts":1668448860000,"o":16567,"h":16573,"l":16559,"c":16559,"v":23.931}
{"ts":1668448920000,"o":16559,"h":16569,"l":16551.5,"c":16567.5,"v":24.659}
{"ts":1668448980000,"o":16567.5,"h":16570.5,"l":16565,"c":16570.5,"v":27.888}
{"ts":1668449040000,"o":16570.5,"h":16587,"l":16570.5,"c":16586.5,"v":47.462}
{"ts":1668449100000,"o":16586.5,"h":16597,"l":16581,"c":16581.5,"v":72.076}
{"ts":1668449160000,"o":16581.5,"h":16581.5,"l":16558.5,"c":16561,"v":88.114}
{"ts":1668449220000,"o":16561,"h":16573,"l":16561,"c":16566,"v":34.541}
{"ts":1668449280000,"o":16566,"h":16573.5,"l":16565.5,"c":16566,"v":22.097}
{"ts":1668449340000,"o":16566,"h":16566.5,"l":16556,"c":16559,"v":34.008}
{"ts":1668449400000,"o":16559,"h":16564,"l":16558,"c":16558.5,"v":28.877}
{"ts":1668449460000,"o":16558.5,"h":16559,"l":16542,"c":16542,"v":52.314}
{"ts":1668449520000,"o":16542,"h":16543.5,"l":16538,"c":16542,"v":51.616}
{"ts":1668449580000,"o":16542,"h":16555,"l":16537.5,"c":16539.5,"v":69.68}
{"ts":1668449640000,"o":16539.5,"h":16541,"l":16525,"c":16540.5,"v":80.002}
{"ts":1668449700000,"o":16540.5,"h":16554,"l":16540.5,"c":16550,"v":49.434}
{"ts":1668449760000,"o":16550,"h":16554,"l":16550,"c":16553.5,"v":36.935}
{"ts":1668449820000,"o":16553.5,"h":16565,"l":16553.5,"c":16564,"v":28.964}
{"ts":1668449880000,"o":16564,"h":16574,"l":16559,"c":16561.5,"v":49.999}
{"ts":1668449940000,"o":16561.5,"h":16567,"l":16560,"c":16564.5,"v":50.755}
{"ts":1668450000000,"o":16564.5,"h":16575,"l":16564.5,"c":16575,"v":44.682}
{"ts":1668450060000,"o":16575,"h":16575.5,"l":16568,"c":16568,"v":42.911}
{"ts":1668450120000,"o":16568,"h":16568.5,"l":16560.5,"c":16561.5,"v":30.712}
{"ts":1668450180000,"o":16561.5,"h":16567,"l":16561.5,"c":16567,"v":28.601}
{"ts":1668450240000,"o":16567,"h":16569,"l":16562.5,"c":16569,"v":31.28}
{"ts":1668450300000,"o":16569,"h":16584.5,"l":16568.5,"c":16584,"v":62.371}
{"ts":1668450360000,"o":16584,"h":16610.5,"l":16584,"c":16594,"v":272.188}
{"ts":1668450420000,"o":16594,"h":16599.5,"l":16581.5,"c":16594.5,"v":143.327}
{"ts":1668450480000,"o":16594.5,"h":16666,"l":16585.5,"c":16636,"v":798.132}
{"ts":1668450540000,"o":16636,"h":16636.5,"l":16604,"c":16615,"v":194.234}
{"ts":1668450600000,"o":16615,"h":16633,"l":16602.5,"c":16620,"v":138.994}
{"ts":1668450660000,"o":16620,"h":16620,"l":16607,"c":16607.5,"v":57.907}
{"ts":1668450720000,"o":16607.5,"h":16620.5,"l":16606.5,"c":16611,"v":63.877}
{"ts":1668450780000,"o":16611,"h":16620,"l":16593,"c":16593.5,"v":128.76}
{"ts":1668450840000,"o":16593.5,"h":16603.5,"l":16585.5,"c":16597,"v":60.193}
{"ts":1668450900000,"o":16597,"h":16618,"l":16596.5,"c":16615,"v":44.201}
{"ts":1668450960000,"o":16615,"h":16617,"l":16606.5,"c":16615,"v":17.216}
{"ts":1668451020000,"o":16615,"h":16640,"l":16611.5,"c":16626.5,"v":73.43}
{"ts":1668451080000,"o":16626.5,"h":16630,"l":16621.5,"c":16627,"v":39.393}
{"ts":1668451140000,"o":16627,"h":16629.5,"l":16616,"c":16629.5,"v":34.108}
{"ts":1668451200000,"o":16629.5,"h":16630,"l":16619.5,"c":16628.5,"v":21.135}
{"ts":1668451260000,"o":16628.5,"h":16628.5,"l":16616,"c":16618.5,"v":24.751}
{"ts":1668451320000,"o":16618.5,"h":16619,"l":16609,"c":16611.5,"v":19.701}
{"ts":1668451380000,"o":16611.5,"h":16618,"l":16611.5,"c":16616,"v":23.326}
{"ts":1668451440000,"o":16616,"h":16628,"l":16616,"c":16628,"v":19.904}
{"ts":1668451500000,"o":16628,"h":16628,"l":16617.5,"c":16620,"v":19.783}
{"ts":1668451560000,"o":16620,"h":16620.5,"l":16609.5,"c":16614,"v":44.887}
{"ts":1668451620000,"o":16614,"h":16617.5,"l":16610.5,"c":16615,"v":19.562}
{"ts":1668451680000,"o":16615,"h":16645,"l":16614.5,"c":16624.5,"v":60.775}
{"ts":1668451740000,"o":16624.5,"h":16625,"l":16615.5,"c":16617.5,"v":37.032}
{"ts":1668451800000,"o":16617.5,"h":16617.5,"l":16608.5,"c":16609,"v":14.08}
{"ts":1668451860000,"o":16609,"h":16615.5,"l":16608.5,"c":16615,"v":17.365}
{"ts":1668451920000,"o":16615,"h":16615.5,"l":16615,"c":16615,"v":15.43}
{"ts":1668451980000,"o":16615,"h":16633.5,"l":16610,"c":16633,"v":78.182}
{"ts":1668452040000,"o":16633,"h":16633.5,"l":16624,"c":16625.5,"v":32.108}
{"ts":1668452100000,"o":16625.5,"h":16629.5,"l":16625.5,"c":16629,"v":12.398}
{"ts":1668452160000,"o":16629,"h":16629.5,"l":16623,"c":16625,"v":7.506}
{"ts":1668452220000,"o":16625,"h":16625,"l":16616.5,"c":16618.5,"v":21.701}
{"ts":1668452280000,"o":16618.5,"h":16618.5,"l":16595,"c":16605.5,"v":84.321}
{"ts":1668452340000,"o":16605.5,"h":16606,"l":16598.5,"c":16605,"v":41.173}
{"ts":1668452400000,"o":16605,"h":16607,"l":16602,"c":16606.5,"v":46.102}
{"ts":1668452460000,"o":16606.5,"h":16607,"l":16587.5,"c":16589.5,"v":67.985}
{"ts":1668452520000,"o":16589.5,"h":16603,"l":16589.5,"c":16600,"v":36.982}
{"ts":1668452580000,"o":16600,"h":16605,"l":16600,"c":16604.5,"v":9.408}
{"ts":1668452640000,"o":16604.5,"h":16608.5,"l":16601,"c":16607.5,"v":18.344}
{"ts":1668452700000,"o":16607.5,"h":16625.5,"l":16607.5,"c":16612,"v":88.067}
{"ts":1668452760000,"o":16612,"h":16612,"l":16595,"c":16595,"v":45.394}
{"ts":1668452820000,"o":16595,"h":16595,"l":16567.5,"c":16592,"v":94.841}
{"ts":1668452880000,"o":16592,"h":16604,"l":16592,"c":16604,"v":34.987}
{"ts":1668452940000,"o":16604,"h":16605,"l":16596,"c":16601.5,"v":31.664}
{"ts":1668453000000,"o":16601.5,"h":16601.5,"l":16587.5,"c":16588.5,"v":97.631}
{"ts":1668453060000,"o":16588.5,"h":16588.5,"l":16566,"c":16566,"v":120.354}
{"ts":1668453120000,"o":16566,"h":16577,"l":16552.5,"c":16569,"v":93.418}
{"ts":1668453180000,"o":16569,"h":16575.5,"l":16564,"c":16564.5,"v":43.646}
{"ts":1668453240000,"o":16564.5,"h":16569,"l":16550,"c":16560,"v":73.346}
{"ts":1668453300000,"o":16560,"h":16563,"l":16539,"c":16539,"v":65.302}
{"ts":1668453360000,"o":16539,"h":16550,"l":16531.5,"c":16532.5,"v":143.406}
{"ts":1668453420000,"o":16532.5,"h":16532.5,"l":16492,"c":16512,"v":409.325}
{"ts":1668453480000,"o":16512,"h":16545,"l":16512,"c":16545,"v":86.872}
{"ts":1668453540000,"o":16545,"h":16549,"l":16532.5,"c":16532.5,"v":57.027}
{"ts":1668453600000,"o":16532.5,"h":16533,"l":16500,"c":16517.5,"v":217.872}
{"ts":1668453660000,"o":16517.5,"h":16517.5,"l":16503.5,"c":16509.5,"v":70.484}
{"ts":1668453720000,"o":16509.5,"h":16537,"l":16509,"c":16534.5,"v":53.203}
{"ts":1668453780000,"o":16534.5,"h":16541.5,"l":16526.5,"c":16540.5,"v":72.56}
{"ts":1668453840000,"o":16540.5,"h":16580,"l":16535,"c":16561.5,"v":263.112}
{"ts":1668453900000,"o":16561.5,"h":16563,"l":16541,"c":16543.5,"v":45.389}
{"ts":1668453960000,"o":16543.5,"h":16549.5,"l":16533,"c":16533,"v":28.33}
{"ts":1668454020000,"o":16533,"h":16533,"l":16524,"c":16525.5,"v":73.281}
{"ts":1668454080000,"o":16525.5,"h":16549,"l":16525.5,"c":16548.5,"v":54.529}
{"ts":1668454140000,"o":16548.5,"h":16549,"l":16544.5,"c":16544.5,"v":61.715}
{"ts":1668454200000,"o":16544.5,"h":16545,"l":16533,"c":16533.5,"v":17.488}
{"ts":1668454260000,"o":16533.5,"h":16535.5,"l":16519.5,"c":16520.5,"v":93.878}
{"ts":1668454320000,"o":16520.5,"h":16520.5,"l":16506,"c":16518.5,"v":111.81}
{"ts":1668454380000,"o":16518.5,"h":16526,"l":16513,"c":16516,"v":29.574}
{"ts":1668454440000,"o":16516,"h":16516.5,"l":16474,"c":16498,"v":283.665}
{"ts":1668454500000,"o":16498,"h":16506.5,"l":16496.5,"c":16496.5,"v":80.393}
{"ts":1668454560000,"o":16496.5,"h":16515.5,"l":16496.5,"c":16509.5,"v":110.02}
{"ts":1668454620000,"o":16509.5,"h":16509.5,"l":16497,"c":16500.5,"v":32.229}
{"ts":1668454680000,"o":16500.5,"h":16501,"l":16494,"c":16494,"v":14.919}
{"ts":1668454740000,"o":16494,"h":16508,"l":16494,"c":16500.5,"v":60.528}
{"ts":1668454800000,"o":16500.5,"h":16506,"l":16500.5,"c":16504,"v":29.469}
{"ts":1668454860000,"o":16504,"h":16506.5,"l":16494.5,"c":16506.5,"v":23.977}
{"ts":1668454920000,"o":16506.5,"h":16506.5,"l":16498.5,"c":16498.5,"v":50.909}
{"ts":1668454980000,"o":16498.5,"h":16499,"l":16481,"c":16484,"v":106.849}
{"ts":1668455040000,"o":16484,"h":16493,"l":16408,"c":16414.5,"v":691.942}
{"ts":1668455100000,"o":16414.5,"h":16428,"l":16376.5,"c":16376.5,"v":537.709}
{"ts":1668455160000,"o":16376.5,"h":16405.5,"l":16333,"c":16350.5,"v":696.773}
{"ts":1668455220000,"o":16350.5,"h":16417.5,"l":16350,"c":16367.5,"v":586.127}
{"ts":1668455280000,"o":16367.5,"h":16391,"l":16367.5,"c":16387,"v":132.733}
{"ts":1668455340000,"o":16387,"h":16423.5,"l":16386.5,"c":16423.5,"v":327.165}
{"ts":1668455400000,"o":16423.5,"h":16455,"l":16422.5,"c":16445.5,"v":255.351}
{"ts":1668455460000,"o":16445.5,"h":16460,"l":16435,"c":16442,"v":188.412}
{"ts":1668455520000,"o":16442,"h":16444,"l":16423.5,"c":16427,"v":57.308}
{"ts":1668455580000,"o":16427,"h":16427,"l":16310.5,"c":16326,"v":803.719}
{"ts":1668455640000,"o":16326,"h":16369.5,"l":16321.5,"c":16357.5,"v":290.646}
{"ts":1668455700000,"o":16357.5,"h":16364.5,"l":16182,"c":16241,"v":2810.168}
{"ts":1668455760000,"o":16241,"h":16253,"l":16169,"c":16223,"v":861.585}
{"ts":1668455820000,"o":16223,"h":16227,"l":16195,"c":16212.5,"v":446.98}
{"ts":1668455880000,"o":16212.5,"h":16248.5,"l":16209,"c":16226.5,"v":414.979}
{"ts":1668455940000,"o":16226.5,"h":16259.5,"l":16208.5,"c":16252,"v":280.347}
{"ts":1668456000000,"o":16252,"h":16285,"l":16235.5,"c":16274,"v":319.292}
{"ts":1668456060000,"o":16274,"h":16298.5,"l":16273,"c":16273.5,"v":367.599}
{"ts":1668456120000,"o":16273.5,"h":16295,"l":16273,"c":16290.5,"v":137.12}
{"ts":1668456180000,"o":16290.5,"h":16332,"l":16287.5,"c":16328.5,"v":506.193}
{"ts":1668456240000,"o":16328.5,"h":16329,"l":16288.5,"c":16303.5,"v":293.625}
{"ts":1668456300000,"o":16303.5,"h":16304,"l":16253,"c":16271,"v":364.285}
{"ts":1668456360000,"o":16271,"h":16271.5,"l":16175,"c":16209,"v":691.378}
{"ts":1668456420000,"o":16209,"h":16238,"l":16209,"c":16223.5,"v":173.474}
{"ts":1668456480000,"o":16223.5,"h":16266,"l":16223,"c":16243.5,"v":194.206}
{"ts":1668456540000,"o":16243.5,"h":16244,"l":16189,"c":16217,"v":257.639}
{"ts":1668456600000,"o":16217,"h":16284,"l":16216.5,"c":16251,"v":624.836}
{"ts":1668456660000,"o":16251,"h":16264,"l":16208.5,"c":16209,"v":294.756}
{"ts":1668456720000,"o":16209,"h":16239,"l":16203,"c":16213.5,"v":103.742}
{"ts":1668456780000,"o":16213.5,"h":16241.5,"l":16211.5,"c":16211.5,"v":208.247}
{"ts":1668456840000,"o":16211.5,"h":16254,"l":16210,"c":16254,"v":140.47}
{"ts":1668456900000,"o":16254,"h":16272.5,"l":16247,"c":16253,"v":262.954}
{"ts":1668456960000,"o":16253,"h":16280,"l":16250.5,"c":16265.5,"v":129.363}
{"ts":1668457020000,"o":16265.5,"h":16293,"l":16265,"c":16275.5,"v":210.207}
{"ts":1668457080000,"o":16275.5,"h":16297,"l":16274,"c":16285.5,"v":186.912}
{"ts":1668457140000,"o":16285.5,"h":16312,"l":16285,"c":16301,"v":135.036}
{"ts":1668457200000,"o":16301,"h":16304.5,"l":16289,"c":16299.5,"v":100.269}
{"ts":1668457260000,"o":16299.5,"h":16300,"l":16278.5,"c":16279.5,"v":94.491}
{"ts":1668457320000,"o":16279.5,"h":16292,"l":16279,"c":16288.5,"v":61.419}
{"ts":1668457380000,"o":16288.5,"h":16306,"l":16288,"c":16297.5,"v":149.088}
{"ts":1668457440000,"o":16297.5,"h":16312,"l":16297,"c":16307,"v":60.14}
{"ts":1668457500000,"o":16307,"h":16307,"l":16295,"c":16304.5,"v":80.359}
{"ts":1668457560000,"o":16304.5,"h":16305,"l":16300,"c":16305,"v":43.892}
{"ts":1668457620000,"o":16305,"h":16305,"l":16300,"c":16304,"v":30.646}
{"ts":1668457680000,"o":16304,"h":16306.5,"l":16275,"c":16284,"v":234.78}
{"ts":1668457740000,"o":16284,"h":16331,"l":16284,"c":16313,"v":205.565}
{"ts":1668457800000,"o":16313,"h":16324.5,"l":16295.5,"c":16311,"v":118.464}
{"ts":1668457860000,"o":16311,"h":16322,"l":16310.5,"c":16311.5,"v":55.058}
{"ts":1668457920000,"o":16311.5,"h":16314.5,"l":16311,"c":16311,"v":32.698}
{"ts":1668457980000,"o":16311,"h":16311.5,"l":16283,"c":16289.5,"v":124.493}
{"ts":1668458040000,"o":16289.5,"h":16308.5,"l":16289.5,"c":16295,"v":537.395}
{"ts":1668458100000,"o":16295,"h":16295,"l":16276,"c":16284,"v":122.22}
{"ts":1668458160000,"o":16284,"h":16295.5,"l":16284,"c":16295.5,"v":83.769}
{"ts":1668458220000,"o":16295.5,"h":16311,"l":16295.5,"c":16308,"v":332.87}
{"ts":1668458280000,"o":16308,"h":16320.5,"l":16308,"c":16318,"v":148.699}
{"ts":1668458340000,"o":16318,"h":16324,"l":16317,"c":16317,"v":127.55}
{"ts":1668458400000,"o":16317,"h":16317.5,"l":16291,"c":16291.5,"v":53.184}
{"ts":1668458460000,"o":16291.5,"h":16306,"l":16291,"c":16296,"v":69.376}
{"ts":1668458520000,"o":16296,"h":16300,"l":16296,"c":16299.5,"v":19.108}
{"ts":1668458580000,"o":16299.5,"h":16300,"l":16290,"c":16294,"v":83.595}
{"ts":1668458640000,"o":16294,"h":16299,"l":16294,"c":16295.5,"v":51.833}
{"ts":1668458700000,"o":16295.5,"h":16295.5,"l":16286,"c":16288,"v":51.173}
{"ts":1668458760000,"o":16288,"h":16293,"l":16276.5,"c":16277,"v":88.736}
{"ts":1668458820000,"o":16277,"h":16287.5,"l":16249,"c":16249.5,"v":219.497}
{"ts":1668458880000,"o":16249.5,"h":16265.5,"l":16235.5,"c":16245.5,"v":151.897}
{"ts":1668458940000,"o":16245.5,"h":16265.5,"l":16245.5,"c":16265,"v":190.481}
{"ts":1668459000000,"o":16265,"h":16278.5,"l":16253,"c":16253,"v":63.563}
{"ts":1668459060000,"o":16253,"h":16253,"l":16239.5,"c":16250.5,"v":82.325}
{"ts":1668459120000,"o":16250.5,"h":16272,"l":16250.5,"c":16254.5,"v":47.919}
{"ts":1668459180000,"o":16254.5,"h":16254.5,"l":16241,"c":16243,"v":59.113}
{"ts":1668459240000,"o":16243,"h":16243.5,"l":16228,"c":16238,"v":37.841}
{"ts":1668459300000,"o":16238,"h":16263.5,"l":16237.5,"c":16249.5,"v":92.146}
{"ts":1668459360000,"o":16249.5,"h":16249.5,"l":16240,"c":16246.5,"v":36.434}
{"ts":1668459420000,"o":16246.5,"h":16248,"l":16235,"c":16247.5,"v":23.716}
{"ts":1668459480000,"o":16247.5,"h":16259,"l":16247.5,"c":16258.5,"v":33.377}
{"ts":1668459540000,"o":16258.5,"h":16281.5,"l":16258.5,"c":16262,"v":107.421}
{"ts":1668459600000,"o":16262,"h":16273.5,"l":16252,"c":16273.5,"v":86.646}
{"ts":1668459660000,"o":16273.5,"h":16295,"l":16273.5,"c":16287.5,"v":114.593}
{"ts":1668459720000,"o":16287.5,"h":16306,"l":16287.5,"c":16302.5,"v":49.587}
{"ts":1668459780000,"o":16302.5,"h":16305.5,"l":16296.5,"c":16296.5,"v":101.401}
{"ts":1668459840000,"o":16296.5,"h":16297,"l":16285.5,"c":16286,"v":26.108}
{"ts":1668459900000,"o":16286,"h":16303.5,"l":16285.5,"c":16303.5,"v":59.682}
{"ts":1668459960000,"o":16303.5,"h":16303.5,"l":16288.5,"c":16289,"v":66.857}
{"ts":1668460020000,"o":16289,"h":16294,"l":16270.5,"c":16273,"v":189.899}
{"ts":1668460080000,"o":16273,"h":16285,"l":16273,"c":16285,"v":27.753}
{"ts":1668460140000,"o":16285,"h":16296.5,"l":16284.5,"c":16288.5,"v":63.708}
{"ts":1668460200000,"o":16288.5,"h":16289,"l":16273,"c":16274.5,"v":82.864}
{"ts":1668460260000,"o":16274.5,"h":16282,"l":16267,"c":16281.5,"v":35.068}
{"ts":1668460320000,"o":16281.5,"h":16294,"l":16281.5,"c":16287.5,"v":38.832}
{"ts":1668460380000,"o":16287.5,"h":16300,"l":16287,"c":16300,"v":94.941}
{"ts":1668460440000,"o":16300,"h":16308,"l":16299.5,"c":16300,"v":152.864}
{"ts":1668460500000,"o":16300,"h":16307.5,"l":16300,"c":16307,"v":20.606}
{"ts":1668460560000,"o":16307,"h":16338,"l":16307,"c":16330.5,"v":130.211}
{"ts":1668460620000,"o":16330.5,"h":16358,"l":16330,"c":16344,"v":303.89}
{"ts":1668460680000,"o":16344,"h":16344,"l":16330.5,"c":16338.5,"v":60.344}
{"ts":1668460740000,"o":16338.5,"h":16342.5,"l":16330.5,"c":16342.5,"v":96.013}
{"ts":1668460800000,"o":16342.5,"h":16342.5,"l":16332,"c":16335.5,"v":52.105}
{"ts":1668460860000,"o":16335.5,"h":16335.5,"l":16324,"c":16324,"v":82.238}
{"ts":1668460920000,"o":16324,"h":16335,"l":16324,"c":16335,"v":28.971}
{"ts":1668460980000,"o":16335,"h":16338.5,"l":16330,"c":16334.5,"v":30.954}
{"ts":1668461040000,"o":16334.5,"h":16340,"l":16331,"c":16339.5,"v":24.378}
{"ts":1668461100000,"o":16339.5,"h":16359,"l":16331.5,"c":16349,"v":143.945}
{"ts":1668461160000,"o":16349,"h":16349.5,"l":16335,"c":16336,"v":110.293}
{"ts":1668461220000,"o":16336,"h":16338.5,"l":16330,"c":16338.5,"v":102.963}
{"ts":1668461280000,"o":16338.5,"h":16342,"l":16335,"c":16335.5,"v":15.938}
{"ts":1668461340000,"o":16335.5,"h":16337,"l":16332,"c":16332.5,"v":37.156}
{"ts":1668461400000,"o":16332.5,"h":16348,"l":16327,"c":16347.5,"v":76.88}
{"ts":1668461460000,"o":16347.5,"h":16388,"l":16347.5,"c":16354,"v":515.798}
{"ts":1668461520000,"o":16354,"h":16371,"l":16353.5,"c":16358.5,"v":114.423}
{"ts":1668461580000,"o":16358.5,"h":16358.5,"l":16339,"c":16342,"v":64.562}
{"ts":1668461640000,"o":16342,"h":16345.5,"l":16339,"c":16342.5,"v":56.096}
{"ts":1668461700000,"o":16342.5,"h":16361.5,"l":16342,"c":16350,"v":99.904}
{"ts":1668461760000,"o":16350,"h":16356.5,"l":16350,"c":16356.5,"v":13.842}
{"ts":1668461820000,"o":16356.5,"h":16369,"l":16356,"c":16358.5,"v":62.26}
{"ts":1668461880000,"o":16358.5,"h":16358.5,"l":16348,"c":16350.5,"v":35.682}
{"ts":1668461940000,"o":16350.5,"h":16352.5,"l":16346,"c":16348,"v":38.091}
{"ts":1668462000000,"o":16348,"h":16348.5,"l":16345,"c":16348,"v":51.641}
{"ts":1668462060000,"o":16348,"h":16357.5,"l":16347.5,"c":16356,"v":25.833}
{"ts":1668462120000,"o":16356,"h":16360.5,"l":16356,"c":16357,"v":28.051}
{"ts":1668462180000,"o":16357,"h":16361.5,"l":16357,"c":16361.5,"v":21.145}
{"ts":1668462240000,"o":16361.5,"h":16361.5,"l":16358,"c":16361.5,"v":18.094}
{"ts":1668462300000,"o":16361.5,"h":16370.5,"l":16360,"c":16360.5,"v":36.654}
{"ts":1668462360000,"o":16360.5,"h":16360.5,"l":16340,"c":16348.5,"v":131.815}
{"ts":1668462420000,"o":16348.5,"h":16348.5,"l":16336.5,"c":16342,"v":29.544}
{"ts":1668462480000,"o":16342,"h":16352.5,"l":16341.5,"c":16348,"v":56.355}
{"ts":1668462540000,"o":16348,"h":16353.5,"l":16345.5,"c":16345.5,"v":114.092}
{"ts":1668462600000,"o":16345.5,"h":16350,"l":16344,"c":16344,"v":44.333}
{"ts":1668462660000,"o":16344,"h":16356.5,"l":16344,"c":16356.5,"v":47.021}
{"ts":1668462720000,"o":16356.5,"h":16362,"l":16356,"c":16362,"v":31.823}
{"ts":1668462780000,"o":16362,"h":16365,"l":16357.5,"c":16364.5,"v":32.802}
{"ts":1668462840000,"o":16364.5,"h":16382,"l":16364.5,"c":16382,"v":143.142}
{"ts":1668462900000,"o":16382,"h":16385,"l":16376,"c":16376.5,"v":116.32}
{"ts":1668462960000,"o":16376.5,"h":16381.5,"l":16376,"c":16381.5,"v":20.574}
{"ts":1668463020000,"o":16381.5,"h":16394.5,"l":16381,"c":16386.5,"v":82.919}
{"ts":1668463080000,"o":16386.5,"h":16407,"l":16386.5,"c":16400,"v":138.882}
{"ts":1668463140000,"o":16400,"h":16400,"l":16386.5,"c":16387,"v":61.572}
{"ts":1668463200000,"o":16387,"h":16387,"l":16377,"c":16377.5,"v":45.655}
{"ts":1668463260000,"o":16377.5,"h":16390,"l":16377,"c":16390,"v":64.14}
{"ts":1668463320000,"o":16390,"h":16435,"l":16389.5,"c":16434.5,"v":287.563}
{"ts":1668463380000,"o":16434.5,"h":16435,"l":16410.5,"c":16410.5,"v":63.838}
{"ts":1668463440000,"o":16410.5,"h":16431.5,"l":16410.5,"c":16422.5,"v":59.661}
{"ts":1668463500000,"o":16422.5,"h":16423,"l":16412.5,"c":16412.5,"v":18.618}
{"ts":1668463560000,"o":16412.5,"h":16416,"l":16411,"c":16411.5,"v":24.969}
{"ts":1668463620000,"o":16411.5,"h":16415,"l":16411,"c":16414.5,"v":29.375}
{"ts":1668463680000,"o":16414.5,"h":16432,"l":16414.5,"c":16428,"v":30.254}
{"ts":1668463740000,"o":16428,"h":16428,"l":16397,"c":16397,"v":93.937}
{"ts":1668463800000,"o":16397,"h":16406,"l":16397,"c":16406,"v":54.863}
{"ts":1668463860000,"o":16406,"h":16406,"l":16375.5,"c":16388.5,"v":192.63}
{"ts":1668463920000,"o":16388.5,"h":16398,"l":16388.5,"c":16397.5,"v":60.253}
{"ts":1668463980000,"o":16397.5,"h":16397.5,"l":16393.5,"c":16395,"v":27.625}
{"ts":1668464040000,"o":16395,"h":16397.5,"l":16392.5,"c":16395,"v":25.273}
{"ts":1668464100000,"o":16395,"h":16409,"l":16395,"c":16408.5,"v":25.271}
{"ts":1668464160000,"o":16408.5,"h":16410,"l":16400,"c":16400,"v":47.706}
{"ts":1668464220000,"o":16400,"h":16405,"l":16400,"c":16402,"v":17.318}
{"ts":1668464280000,"o":16402,"h":16403,"l":16400,"c":16403,"v":10.914}
{"ts":1668464340000,"o":16403,"h":16410,"l":16400,"c":16406,"v":42.575}
{"ts":1668464400000,"o":16406,"h":16412.5,"l":16404,"c":16404.5,"v":17.016}
{"ts":1668464460000,"o":16404.5,"h":16410,"l":16404,"c":16410,"v":11.28}
{"ts":1668464520000,"o":16410,"h":16410,"l":16406.5,"c":16409.5,"v":14.881}
{"ts":1668464580000,"o":16409.5,"h":16410,"l":16392,"c":16393.5,"v":53.759}
{"ts":1668464640000,"o":16393.5,"h":16397,"l":16392,"c":16396.5,"v":22.371}
{"ts":1668464700000,"o":16396.5,"h":16399,"l":16396.5,"c":16399,"v":8.75}
{"ts":1668464760000,"o":16399,"h":16400,"l":16377,"c":16377,"v":66.765}
{"ts":1668464820000,"o":16377,"h":16388.5,"l":16360,"c":16378,"v":93.068}
{"ts":1668464880000,"o":16378,"h":16386,"l":16377.5,"c":16384.5,"v":29.798}
{"ts":1668464940000,"o":16384.5,"h":16385,"l":16377.5,"c":16384.5,"v":26.457}
{"ts":1668465000000,"o":16384.5,"h":16391.5,"l":16378,"c":16391.5,"v":126.3}
{"ts":1668465060000,"o":16391.5,"h":16391.5,"l":16381.5,"c":16385.5,"v":25.279}
{"ts":1668465120000,"o":16385.5,"h":16385.5,"l":16349,"c":16358.5,"v":110.405}
{"ts":1668465180000,"o":16358.5,"h":16360,"l":16338,"c":16354.5,"v":94.828}
{"ts":1668465240000,"o":16354.5,"h":16372.5,"l":16354.5,"c":16367,"v":35.747}
{"ts":1668465300000,"o":16367,"h":16367.5,"l":16351.5,"c":16352.5,"v":23.77}
{"ts":1668465360000,"o":16352.5,"h":16354,"l":16339.5,"c":16346.5,"v":107.919}
{"ts":1668465420000,"o":16346.5,"h":16361.5,"l":16346.5,"c":16361,"v":45.166}
{"ts":1668465480000,"o":16361,"h":16367.5,"l":16360,"c":16363.5,"v":40.63}
{"ts":1668465540000,"o":16363.5,"h":16373,"l":16363.5,"c":16373,"v":37.349}
{"ts":1668465600000,"o":16373,"h":16377.5,"l":16364,"c":16364.5,"v":34.063}
{"ts":1668465660000,"o":16364.5,"h":16365,"l":16354.5,"c":16358.5,"v":34.235}
{"ts":1668465720000,"o":16358.5,"h":16369,"l":16354,"c":16366,"v":30.613}
{"ts":1668465780000,"o":16366,"h":16368.5,"l":16363.5,"c":16364.5,"v":28.055}
{"ts":1668465840000,"o":16364.5,"h":16365,"l":16356.5,"c":16356.5,"v":57.741}
{"ts":1668465900000,"o":16356.5,"h":16364,"l":16355,"c":16364,"v":51.765}
{"ts":1668465960000,"o":16364,"h":16376,"l":16364,"c":16375.5,"v":33.483}
{"ts":1668466020000,"o":16375.5,"h":16389.5,"l":16375.5,"c":16389,"v":52.047}
{"ts":1668466080000,"o":16389,"h":16422,"l":16389,"c":16411.5,"v":324.396}
{"ts":1668466140000,"o":16411.5,"h":16449,"l":16411.5,"c":16432,"v":370.196}
{"ts":1668466200000,"o":16432,"h":16432,"l":16425,"c":16430.5,"v":149.057}
{"ts":1668466260000,"o":16430.5,"h":16431,"l":16425,"c":16425,"v":51.48}
{"ts":1668466320000,"o":16425,"h":16425,"l":16409.5,"c":16410,"v":91.562}
{"ts":1668466380000,"o":16410,"h":16422,"l":16409.5,"c":16422,"v":44.365}
{"ts":1668466440000,"o":16422,"h":16422,"l":16414,"c":16414,"v":41.471}
{"ts":1668466500000,"o":16414,"h":16419,"l":16404.5,"c":16418.5,"v":75.499}
{"ts":1668466560000,"o":16418.5,"h":16419,"l":16415,"c":16415,"v":18.447}
{"ts":1668466620000,"o":16415,"h":16415.5,"l":16406,"c":16406,"v":41.182}
{"ts":1668466680000,"o":16406,"h":16414.5,"l":16406,"c":16414,"v":22.708}
{"ts":1668466740000,"o":16414,"h":16414.5,"l":16402.5,"c":16403,"v":40.099}
{"ts":1668466800000,"o":16403,"h":16408,"l":16400,"c":16407.5,"v":37.86}
{"ts":1668466860000,"o":16407.5,"h":16485,"l":16407.5,"c":16483.5,"v":520.188}
{"ts":1668466920000,"o":16483.5,"h":16484,"l":16461.5,"c":16464.5,"v":390.124}
{"ts":1668466980000,"o":16464.5,"h":16464.5,"l":16447,"c":16458,"v":126.066}
{"ts":1668467040000,"o":16458,"h":16458,"l":16454.5,"c":16455,"v":24.917}
{"ts":1668467100000,"o":16455,"h":16478,"l":16454.5,"c":16467.5,"v":154.497}
{"ts":1668467160000,"o":16467.5,"h":16560,"l":16467.5,"c":16549,"v":1015.52}
{"ts":1668467220000,"o":16549,"h":16558,"l":16525.5,"c":16552.5,"v":211.999}
{"ts":1668467280000,"o":16552.5,"h":16603.5,"l":16547.5,"c":16578.5,"v":795.836}
{"ts":1668467340000,"o":16578.5,"h":16594.5,"l":16558.5,"c":16581,"v":235.129}
{"ts":1668467400000,"o":16581,"h":16581,"l":16561,"c":16561,"v":97.566}
{"ts":1668467460000,"o":16561,"h":16564,"l":16548.5,"c":16557,"v":190.86}
{"ts":1668467520000,"o":16557,"h":16566.5,"l":16550.5,"c":16550.5,"v":68.447}
{"ts":1668467580000,"o":16550.5,"h":16550.5,"l":16534,"c":16543,"v":136.115}
{"ts":1668467640000,"o":16543,"h":16559.5,"l":16542.5,"c":16554.5,"v":110.982}
{"ts":1668467700000,"o":16554.5,"h":16623,"l":16551,"c":16609,"v":336.597}
{"ts":1668467760000,"o":16609,"h":16614.5,"l":16594.5,"c":16603,"v":211.024}
{"ts":1668467820000,"o":16603,"h":16605,"l":16595,"c":16604.5,"v":93.557}
{"ts":1668467880000,"o":16604.5,"h":16780,"l":16604.5,"c":16692.5,"v":2173.816}
{"ts":1668467940000,"o":16692.5,"h":16711.5,"l":16679.5,"c":16682.5,"v":229.935}
{"ts":1668468000000,"o":16682.5,"h":16687.5,"l":16667.5,"c":16670,"v":203.039}
{"ts":1668468060000,"o":16670,"h":16688.5,"l":16667,"c":16668.5,"v":147.592}
{"ts":1668468120000,"o":16668.5,"h":16677.5,"l":16665,"c":16667.5,"v":70.986}
{"ts":1668468180000,"o":16667.5,"h":16672.5,"l":16657,"c":16657.5,"v":137.195}
{"ts":1668468240000,"o":16657.5,"h":16661.5,"l":16653.5,"c":16661,"v":81.745}
{"ts":1668468300000,"o":16661,"h":16679.5,"l":16661,"c":16670.5,"v":120.048}
{"ts":1668468360000,"o":16670.5,"h":16686,"l":16670.5,"c":16671,"v":70.222}
{"ts":1668468420000,"o":16671,"h":16671,"l":16637,"c":16647,"v":267.796}
{"ts":1668468480000,"o":16647,"h":16647,"l":16626,"c":16635.5,"v":313.726}
{"ts":1668468540000,"o":16635.5,"h":16645,"l":16635.5,"c":16640,"v":64.456}
{"ts":1668468600000,"o":16640,"h":16649.5,"l":16640,"c":16645.5,"v":63.58}
{"ts":1668468660000,"o":16645.5,"h":16667.5,"l":16645,"c":16667.5,"v":80.023}
{"ts":1668468720000,"o":16667.5,"h":16685,"l":16667,"c":16685,"v":91.095}
{"ts":1668468780000,"o":16685,"h":16689,"l":16667,"c":16673,"v":74.241}
{"ts":1668468840000,"o":16673,"h":16700,"l":16673,"c":16694.5,"v":158.023}
{"ts":1668468900000,"o":16694.5,"h":16726.5,"l":16689,"c":16710,"v":250.486}
{"ts":1668468960000,"o":16710,"h":16710,"l":16687,"c":16687.5,"v":73.401}
{"ts":1668469020000,"o":16687.5,"h":16691,"l":16673,"c":16679,"v":69.787}
{"ts":1668469080000,"o":16679,"h":16705,"l":16678.5,"c":16705,"v":150.867}
{"ts":1668469140000,"o":16705,"h":16705,"l":16693,"c":16693,"v":54.81}
{"ts":1668469200000,"o":16693,"h":16699,"l":16691.5,"c":16692,"v":18.844}
{"ts":1668469260000,"o":16692,"h":16697,"l":16691.5,"c":16694,"v":48.063}
{"ts":1668469320000,"o":16694,"h":16712,"l":16694,"c":16696.5,"v":406.64}
{"ts":1668469380000,"o":16696.5,"h":16704,"l":16696,"c":16702.5,"v":37.899}
{"ts":1668469440000,"o":16702.5,"h":16703,"l":16695,"c":16695.5,"v":56.782}
{"ts":1668469500000,"o":16695.5,"h":16697,"l":16664,"c":16669.5,"v":92.302}
{"ts":1668469560000,"o":16669.5,"h":16676,"l":16652,"c":16652.5,"v":106.466}
{"ts":1668469620000,"o":16652.5,"h":16661.5,"l":16650,"c":16654,"v":60.167}
{"ts":1668469680000,"o":16654,"h":16664,"l":16648.5,"c":16653,"v":58.336}
{"ts":1668469740000,"o":16653,"h":16655,"l":16650,"c":16651,"v":59.487}
{"ts":1668469800000,"o":16651,"h":16652,"l":16645,"c":16645.5,"v":41.558}
{"ts":1668469860000,"o":16645.5,"h":16645.5,"l":16614,"c":16621.5,"v":223.234}
{"ts":1668469920000,"o":16621.5,"h":16636,"l":16608,"c":16610,"v":92.794}
{"ts":1668469980000,"o":16610,"h":16619,"l":16610,"c":16619,"v":82.7}
{"ts":1668470040000,"o":16619,"h":16620,"l":16615.5,"c":16616,"v":63.328}
{"ts":1668470100000,"o":16616,"h":16620,"l":16608,"c":16611,"v":60.551}
{"ts":1668470160000,"o":16611,"h":16611,"l":16586,"c":16599,"v":210.361}
{"ts":1668470220000,"o":16599,"h":16612.5,"l":16599,"c":16607.5,"v":48.501}
{"ts":1668470280000,"o":16607.5,"h":16608,"l":16595,"c":16599.5,"v":49.627}
{"ts":1668470340000,"o":16599.5,"h":16615.5,"l":16599.5,"c":16607.5,"v":60.298}
{"ts":1668470400000,"o":16607.5,"h":16607.5,"l":16582.5,"c":16589,"v":122.532}
{"ts":1668470460000,"o":16589,"h":16591.5,"l":16586.5,"c":16590,"v":51.742}
{"ts":1668470520000,"o":16590,"h":16598.5,"l":16582,"c":16598,"v":69.1}
{"ts":1668470580000,"o":16598,"h":16633.5,"l":16597,"c":16621,"v":203.167}
{"ts":1668470640000,"o":16621,"h":16634,"l":16613,"c":16626,"v":146.085}
{"ts":1668470700000,"o":16626,"h":16629.5,"l":16615,"c":16618,"v":45.273}
{"ts":1668470760000,"o":16618,"h":16618.5,"l":16577,"c":16580.5,"v":96.562}
{"ts":1668470820000,"o":16580.5,"h":16594,"l":16569,"c":16580,"v":163.275}
{"ts":1668470880000,"o":16580,"h":16590,"l":16575.5,"c":16585,"v":36.138}
{"ts":1668470940000,"o":16585,"h":16603.5,"l":16584.5,"c":16599,"v":57.364}
{"ts":1668471000000,"o":16599,"h":16599,"l":16590,"c":16590,"v":86.935}
{"ts":1668471060000,"o":16590,"h":16610,"l":16581,"c":16585,"v":87.194}
{"ts":1668471120000,"o":16585,"h":16593,"l":16585,"c":16586.5,"v":19.232}
{"ts":1668471180000,"o":16586.5,"h":16600,"l":16581,"c":16596.5,"v":75.096}
{"ts":1668471240000,"o":16596.5,"h":16601.5,"l":16589.5,"c":16590,"v":22.281}
{"ts":1668471300000,"o":16590,"h":16595.5,"l":16585,"c":16587.5,"v":35.646}
{"ts":1668471360000,"o":16587.5,"h":16587.5,"l":16572,"c":16572,"v":101.047}
{"ts":1668471420000,"o":16572,"h":16572.5,"l":16559.5,"c":16566.5,"v":153.745}
{"ts":1668471480000,"o":16566.5,"h":16572,"l":16560,"c":16560,"v":29.818}
{"ts":1668471540000,"o":16560,"h":16582.5,"l":16560,"c":16568.5,"v":131.469}
{"ts":1668471600000,"o":16568.5,"h":16581.5,"l":16568.5,"c":16581,"v":29.352}
{"ts":1668471660000,"o":16581,"h":16603,"l":16581,"c":16600.5,"v":129.071}
{"ts":1668471720000,"o":16600.5,"h":16600.5,"l":16583.5,"c":16588,"v":105.386}
{"ts":1668471780000,"o":16588,"h":16591,"l":16581.5,"c":16582,"v":64.428}
{"ts":1668471840000,"o":16582,"h":16599.5,"l":16581.5,"c":16599,"v":22.882}
{"ts":1668471900000,"o":16599,"h":16607.5,"l":16596,"c":16596,"v":75.533}
{"ts":1668471960000,"o":16596,"h":16622,"l":16596,"c":16613,"v":85.558}
{"ts":1668472020000,"o":16613,"h":16625,"l":16612,"c":16612,"v":68.093}
{"ts":1668472080000,"o":16612,"h":16620,"l":16608.5,"c":16619.5,"v":44.587}
{"ts":1668472140000,"o":16619.5,"h":16634,"l":16619.5,"c":16619.5,"v":97.399}
{"ts":1668472200000,"o":16619.5,"h":16675,"l":16619.5,"c":16642.5,"v":259.407}
{"ts":1668472260000,"o":16642.5,"h":16649.5,"l":16623,"c":16623,"v":127.25}
{"ts":1668472320000,"o":16623,"h":16630,"l":16597.5,"c":16598,"v":91.776}
{"ts":1668472380000,"o":16598,"h":16598.5,"l":16574,"c":16595,"v":125.241}
{"ts":1668472440000,"o":16595,"h":16615,"l":16594.5,"c":16613.5,"v":70.055}
{"ts":1668472500000,"o":16613.5,"h":16639,"l":16613,"c":16630.5,"v":59.24}
{"ts":1668472560000,"o":16630.5,"h":16631,"l":16617,"c":16622,"v":34.646}
{"ts":1668472620000,"o":16622,"h":16622,"l":16615,"c":16615.5,"v":49.608}
{"ts":1668472680000,"o":16615.5,"h":16615.5,"l":16593.5,"c":16600,"v":96.636}
{"ts":1668472740000,"o":16600,"h":16602,"l":16589.5,"c":16602,"v":63.558}
{"ts":1668472800000,"o":16602,"h":16620,"l":16601.5,"c":16611.5,"v":64.098}
{"ts":1668472860000,"o":16611.5,"h":16631,"l":16607,"c":16625,"v":40.639}
{"ts":1668472920000,"o":16625,"h":16626.5,"l":16603,"c":16603.5,"v":26.572}
{"ts":1668472980000,"o":16603.5,"h":16603.5,"l":16600,"c":16600,"v":17.752}
{"ts":1668473040000,"o":16600,"h":16600.5,"l":16591.5,"c":16599.5,"v":28.418}
{"ts":1668473100000,"o":16599.5,"h":16605.5,"l":16599.5,"c":16605.5,"v":49.244}
{"ts":1668473160000,"o":16605.5,"h":16612,"l":16605,"c":16611.5,"v":39.066}
{"ts":1668473220000,"o":16611.5,"h":16612,"l":16606.5,"c":16610.5,"v":22.329}
{"ts":1668473280000,"o":16610.5,"h":16611,"l":16600,"c":16603.5,"v":33.298}
{"ts":1668473340000,"o":16603.5,"h":16611.5,"l":16595,"c":16601.5,"v":28.481}
{"ts":1668473400000,"o":16601.5,"h":16609,"l":16601,"c":16605.5,"v":39.984}
{"ts":1668473460000,"o":16605.5,"h":16619.5,"l":16605,"c":16617.5,"v":84.003}
{"ts":1668473520000,"o":16617.5,"h":16619.5,"l":16603,"c":16606.5,"v":32.021}
{"ts":1668473580000,"o":16606.5,"h":16606.5,"l":16588.5,"c":16588.5,"v":47.068}
{"ts":1668473640000,"o":16588.5,"h":16588.5,"l":16564,"c":16568.5,"v":146.799}
{"ts":1668473700000,"o":16568.5,"h":16578,"l":16564,"c":16564,"v":33.817}
{"ts":1668473760000,"o":16564,"h":16566.5,"l":16545,"c":16553,"v":139.694}
{"ts":1668473820000,"o":16553,"h":16553,"l":16544,"c":16544,"v":43.085}
{"ts":1668473880000,"o":16544,"h":16549.5,"l":16522,"c":16525.5,"v":149.691}
{"ts":1668473940000,"o":16525.5,"h":16552,"l":16525.5,"c":16552,"v":200.774}
{"ts":1668474000000,"o":16552,"h":16552,"l":16529,"c":16545.5,"v":100.109}
{"ts":1668474060000,"o":16545.5,"h":16554.5,"l":16538.5,"c":16543.5,"v":67.513}
{"ts":1668474120000,"o":16543.5,"h":16543.5,"l":16515.5,"c":16530.5,"v":83.767}
{"ts":1668474180000,"o":16530.5,"h":16555,"l":16530.5,"c":16555,"v":38.117}
{"ts":1668474240000,"o":16555,"h":16563,"l":16554.5,"c":16558,"v":100.644}
{"ts":1668474300000,"o":16558,"h":16558,"l":16551.5,"c":16552,"v":22.615}
{"ts":1668474360000,"o":16552,"h":16560,"l":16547.5,"c":16560,"v":62.773}
{"ts":1668474420000,"o":16560,"h":16560,"l":16551,"c":16558.5,"v":41.018}
{"ts":1668474480000,"o":16558.5,"h":16574.5,"l":16558,"c":16574.5,"v":67.92}
{"ts":1668474540000,"o":16574.5,"h":16590.5,"l":16574.5,"c":16583.5,"v":75.561}
{"ts":1668474600000,"o":16583.5,"h":16588,"l":16578.5,"c":16587.5,"v":31.823}
{"ts":1668474660000,"o":16587.5,"h":16589,"l":16575,"c":16578,"v":25.938}
{"ts":1668474720000,"o":16578,"h":16578.5,"l":16573,"c":16577.5,"v":25.747}
{"ts":1668474780000,"o":16577.5,"h":16578,"l":16568,"c":16568.5,"v":26.889}
{"ts":1668474840000,"o":16568.5,"h":16579.5,"l":16568.5,"c":16579.5,"v":11.36}
{"ts":1668474900000,"o":16579.5,"h":16579.5,"l":16574.5,"c":16575,"v":18.703}
{"ts":1668474960000,"o":16575,"h":16583.5,"l":16574.5,"c":16583.5,"v":34.909}
{"ts":1668475020000,"o":16583.5,"h":16610,"l":16583.5,"c":16603,"v":115.74}
{"ts":1668475080000,"o":16603,"h":16605.5,"l":16598,"c":16600,"v":51.241}
{"ts":1668475140000,"o":16600,"h":16600,"l":16595,"c":16595,"v":36.258}
{"ts":1668475200000,"o":16595,"h":16610.5,"l":16595,"c":16607,"v":39.437}
{"ts":1668475260000,"o":16607,"h":16620,"l":16607,"c":16608,"v":67.043}
{"ts":1668475320000,"o":16608,"h":16608.5,"l":16605,"c":16607.5,"v":29.501}
{"ts":1668475380000,"o":16607.5,"h":16614,"l":16605.5,"c":16612,"v":48.022}
{"ts":1668475440000,"o":16612,"h":16625,"l":16611.5,"c":16623,"v":47.873}
{"ts":1668475500000,"o":16623,"h":16638.5,"l":16620,"c":16637,"v":92.062}
{"ts":1668475560000,"o":16637,"h":16637,"l":16613.5,"c":16614,"v":60.56}
{"ts":1668475620000,"o":16614,"h":16614,"l":16611.5,"c":16613.5,"v":27.093}
{"ts":1668475680000,"o":16613.5,"h":16625,"l":16613.5,"c":16617.5,"v":29.124}
{"ts":1668475740000,"o":16617.5,"h":16625,"l":16614,"c":16624.5,"v":22.813}
{"ts":1668475800000,"o":16624.5,"h":16626,"l":16624.5,"c":16625.5,"v":11.886}
{"ts":1668475860000,"o":16625.5,"h":16626,"l":16613.5,"c":16617.5,"v":15.598}
{"ts":1668475920000,"o":16617.5,"h":16628,"l":16610,"c":16627.5,"v":43.024}
{"ts":1668475980000,"o":16627.5,"h":16641.5,"l":16627.5,"c":16630.5,"v":162.63}
{"ts":1668476040000,"o":16630.5,"h":16631,"l":16620,"c":16620,"v":32.242}
{"ts":1668476100000,"o":16620,"h":16620.5,"l":16616,"c":16616,"v":21.984}
{"ts":1668476160000,"o":16616,"h":16624.5,"l":16616,"c":16624,"v":21.384}
{"ts":1668476220000,"o":16624,"h":16624.5,"l":16618.5,"c":16619,"v":38.595}
{"ts":1668476280000,"o":16619,"h":16630,"l":16618.5,"c":16630,"v":140.756}
{"ts":1668476340000,"o":16630,"h":16650,"l":16629.5,"c":16650,"v":107.411}
{"ts":1668476400000,"o":16650,"h":16650,"l":16638.5,"c":16639,"v":71.74}
{"ts":1668476460000,"o":16639,"h":16639,"l":16630,"c":16636,"v":28.113}
{"ts":1668476520000,"o":16636,"h":16645,"l":16635.5,"c":16637,"v":27.466}
{"ts":1668476580000,"o":16637,"h":16648,"l":16636.5,"c":16647.5,"v":28.426}
{"ts":1668476640000,"o":16647.5,"h":16715.5,"l":16647.5,"c":16681,"v":983.63}
{"ts":1668476700000,"o":16681,"h":16681,"l":16648.5,"c":16660,"v":173.655}
{"ts":1668476760000,"o":16660,"h":16680,"l":16660,"c":16680,"v":70.229}
{"ts":1668476820000,"o":16680,"h":16707,"l":16670,"c":16706.5,"v":137.24}
{"ts":1668476880000,"o":16706.5,"h":16800,"l":16706.5,"c":16769.5,"v":1180.238}
{"ts":1668476940000,"o":16769.5,"h":16778,"l":16748.5,"c":16748.5,"v":149.982}
{"ts":1668477000000,"o":16748.5,"h":16755,"l":16726,"c":16726.5,"v":109.157}
{"ts":1668477060000,"o":16726.5,"h":16726.5,"l":16700.5,"c":16714,"v":171.369}
{"ts":1668477120000,"o":16714,"h":16730,"l":16710.5,"c":16729.5,"v":61.183}
{"ts":1668477180000,"o":16729.5,"h":16730,"l":16706,"c":16706,"v":68.349}
{"ts":1668477240000,"o":16706,"h":16746.5,"l":16706,"c":16746.5,"v":86.593}
{"ts":1668477300000,"o":16746.5,"h":16746.5,"l":16727.5,"c":16740,"v":65.706}
{"ts":1668477360000,"o":16740,"h":16740,"l":16709.5,"c":16719.5,"v":98.957}
{"ts":1668477420000,"o":16719.5,"h":16720,"l":16700.5,"c":16701.5,"v":59.324}
{"ts":1668477480000,"o":16701.5,"h":16718,"l":16701,"c":16701.5,"v":68.01}
{"ts":1668477540000,"o":16701.5,"h":16702,"l":16690,"c":16697,"v":62.959}
{"ts":1668477600000,"o":16697,"h":16704,"l":16669,"c":16670,"v":253.17}
{"ts":1668477660000,"o":16670,"h":16685,"l":16669.5,"c":16679,"v":44.016}
{"ts":1668477720000,"o":16679,"h":16698,"l":16679,"c":16695,"v":52.421}
{"ts":1668477780000,"o":16695,"h":16716,"l":16695,"c":16716,"v":86.075}
{"ts":1668477840000,"o":16716,"h":16737,"l":16716,"c":16734.5,"v":161.369}
{"ts":1668477900000,"o":16734.5,"h":16735,"l":16717.5,"c":16720,"v":83.824}
{"ts":1668477960000,"o":16720,"h":16725.5,"l":16720,"c":16725,"v":60.372}
{"ts":1668478020000,"o":16725,"h":16729,"l":16714.5,"c":16728.5,"v":37.719}
{"ts":1668478080000,"o":16728.5,"h":16743,"l":16723,"c":16723,"v":115.699}
{"ts":1668478140000,"o":16723,"h":16736,"l":16723,"c":16736,"v":18.693}
{"ts":1668478200000,"o":16736,"h":16736,"l":16730,"c":16730.5,"v":40.755}
{"ts":1668478260000,"o":16730.5,"h":16730.5,"l":16720.5,"c":16720.5,"v":40.27}
{"ts":1668478320000,"o":16720.5,"h":16725,"l":16720.5,"c":16722,"v":27.007}
{"ts":1668478380000,"o":16722,"h":16740.5,"l":16722,"c":16740,"v":51.754}
{"ts":1668478440000,"o":16740,"h":16763,"l":16740,"c":16761,"v":154.105}
{"ts":1668478500000,"o":16761,"h":16771,"l":16750,"c":16750.5,"v":135.957}
{"ts":1668478560000,"o":16750.5,"h":16750.5,"l":16741.5,"c":16742,"v":39.102}
{"ts":1668478620000,"o":16742,"h":16742,"l":16727.5,"c":16738,"v":79.475}
{"ts":1668478680000,"o":16738,"h":16742,"l":16731,"c":16731,"v":28.351}
{"ts":1668478740000,"o":16731,"h":16741,"l":16727,"c":16737,"v":35.364}
{"ts":1668478800000,"o":16737,"h":16737.5,"l":16720.5,"c":16722.5,"v":110.812}
{"ts":1668478860000,"o":16722.5,"h":16731,"l":16717,"c":16730.5,"v":45.301}
{"ts":1668478920000,"o":16730.5,"h":16731,"l":16719,"c":16719,"v":21.05}
{"ts":1668478980000,"o":16719,"h":16728,"l":16719,"c":16728,"v":33.906}
{"ts":1668479040000,"o":16728,"h":16734,"l":16727.5,"c":16733.5,"v":35.889}
{"ts":1668479100000,"o":16733.5,"h":16739.5,"l":16732,"c":16732.5,"v":45.756}
{"ts":1668479160000,"o":16732.5,"h":16732.5,"l":16723.5,"c":16724,"v":27.46}
{"ts":1668479220000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":14.253}
{"ts":1668479280000,"o":16724,"h":16728,"l":16720.5,"c":16725.5,"v":63.118}
{"ts":1668479340000,"o":16725.5,"h":16725.5,"l":16720,"c":16720.5,"v":22.955}
{"ts":1668479400000,"o":16720.5,"h":16729,"l":16718,"c":16728.5,"v":43.83}
{"ts":1668479460000,"o":16728.5,"h":16740,"l":16728.5,"c":16738,"v":56.207}
{"ts":1668479520000,"o":16738,"h":16747,"l":16737.5,"c":16741.5,"v":46.52}
{"ts":1668479580000,"o":16741.5,"h":16767.5,"l":16741.5,"c":16757.5,"v":125.95}
{"ts":1668479640000,"o":16757.5,"h":16757.5,"l":16750.5,"c":16752.5,"v":40.121}
{"ts":1668479700000,"o":16752.5,"h":16753,"l":16743,"c":16743,"v":50.575}
{"ts":1668479760000,"o":16743,"h":16765,"l":16743,"c":16764.5,"v":36.765}
{"ts":1668479820000,"o":16764.5,"h":16793,"l":16764.5,"c":16775.5,"v":182.079}
{"ts":1668479880000,"o":16775.5,"h":16793,"l":16770.5,"c":16791.5,"v":106.303}
{"ts":1668479940000,"o":16791.5,"h":16791.5,"l":16778.5,"c":16779,"v":175.342}
{"ts":1668480000000,"o":16779,"h":16779.5,"l":16767.5,"c":16767.5,"v":93.214}
{"ts":1668480060000,"o":16767.5,"h":16776,"l":16760.5,"c":16760.5,"v":108.725}
{"ts":1668480120000,"o":16760.5,"h":16776,"l":16760.5,"c":16772,"v":46.222}
{"ts":1668480180000,"o":16772,"h":16775,"l":16772,"c":16774.5,"v":10.475}
{"ts":1668480240000,"o":16774.5,"h":16775,"l":16760,"c":16764,"v":29.584}
{"ts":1668480300000,"o":16764,"h":16764.5,"l":16754.5,"c":16754.5,"v":29.324}
{"ts":1668480360000,"o":16754.5,"h":16755,"l":16744.5,"c":16744.5,"v":68.004}
{"ts":1668480420000,"o":16744.5,"h":16755,"l":16744.5,"c":16750,"v":50.099}
{"ts":1668480480000,"o":16750,"h":16756.5,"l":16743,"c":16747,"v":57.123}
{"ts":1668480540000,"o":16747,"h":16749,"l":16744,"c":16748,"v":36.239}
{"ts":1668480600000,"o":16748,"h":16750,"l":16745,"c":16745.5,"v":16.511}
{"ts":1668480660000,"o":16745.5,"h":16750,"l":16745,"c":16747.5,"v":16.952}
{"ts":1668480720000,"o":16747.5,"h":16750,"l":16747.5,"c":16749.5,"v":16.093}
{"ts":1668480780000,"o":16749.5,"h":16750,"l":16749.5,"c":16750,"v":18.918}
{"ts":1668480840000,"o":16750,"h":16765,"l":16749.5,"c":16757.5,"v":81.189}
{"ts":1668480900000,"o":16757.5,"h":16765.5,"l":16757,"c":16757,"v":23.755}
{"ts":1668480960000,"o":16757,"h":16757.5,"l":16757,"c":16757,"v":12.385}
{"ts":1668481020000,"o":16757,"h":16766,"l":16757,"c":16759,"v":18.91}
{"ts":1668481080000,"o":16759,"h":16759.5,"l":16740.5,"c":16740.5,"v":112.239}
{"ts":1668481140000,"o":16740.5,"h":16750,"l":16740.5,"c":16748.5,"v":40.823}
{"ts":1668481200000,"o":16748.5,"h":16755.5,"l":16748,"c":16752,"v":27.276}
{"ts":1668481260000,"o":16752,"h":16759,"l":16752,"c":16758.5,"v":20.757}
{"ts":1668481320000,"o":16758.5,"h":16792,"l":16758.5,"c":16791.5,"v":134.096}
{"ts":1668481380000,"o":16791.5,"h":16792,"l":16756.5,"c":16778,"v":271.435}
{"ts":1668481440000,"o":16778,"h":16836.5,"l":16778,"c":16801.5,"v":723.128}
{"ts":1668481500000,"o":16801.5,"h":16832.5,"l":16796,"c":16808.5,"v":177.932}
{"ts":1668481560000,"o":16808.5,"h":16828,"l":16801.5,"c":16819.5,"v":125.162}
{"ts":1668481620000,"o":16819.5,"h":16821.5,"l":16810,"c":16818.5,"v":84.963}
{"ts":1668481680000,"o":16818.5,"h":16841,"l":16812,"c":16835.5,"v":163.551}
{"ts":1668481740000,"o":16835.5,"h":16836,"l":16806,"c":16817,"v":76.289}
{"ts":1668481800000,"o":16817,"h":16817.5,"l":16801.5,"c":16801.5,"v":72.627}
{"ts":1668481860000,"o":16801.5,"h":16809,"l":16794,"c":16794,"v":82.148}
{"ts":1668481920000,"o":16794,"h":16806.5,"l":16792.5,"c":16800.5,"v":88.208}
{"ts":1668481980000,"o":16800.5,"h":16808,"l":16797.5,"c":16807.5,"v":51.016}
{"ts":1668482040000,"o":16807.5,"h":16817.5,"l":16803.5,"c":16808.5,"v":67.496}
{"ts":1668482100000,"o":16808.5,"h":16811.5,"l":16808.5,"c":16811,"v":43.208}
{"ts":1668482160000,"o":16811,"h":16813,"l":16806,"c":16812.5,"v":16.823}
{"ts":1668482220000,"o":16812.5,"h":16817,"l":16812.5,"c":16816.5,"v":29.424}
{"ts":1668482280000,"o":16816.5,"h":16825,"l":16816.5,"c":16824.5,"v":50.953}
{"ts":1668482340000,"o":16824.5,"h":16825,"l":16823,"c":16823,"v":27.841}
{"ts":1668482400000,"o":16823,"h":16823.5,"l":16802,"c":16802,"v":78.633}
{"ts":1668482460000,"o":16802,"h":16802.5,"l":16769,"c":16778.5,"v":290.232}
{"ts":1668482520000,"o":16778.5,"h":16782,"l":16771.5,"c":16771.5,"v":77.586}
{"ts":1668482580000,"o":16771.5,"h":16774,"l":16767,"c":16774,"v":67.212}
{"ts":1668482640000,"o":16774,"h":16783,"l":16773.5,"c":16783,"v":26.122}
{"ts":1668482700000,"o":16783,"h":16787,"l":16782.5,"c":16787,"v":23.037}
{"ts":1668482760000,"o":16787,"h":16798,"l":16786.5,"c":16792,"v":31.473}
{"ts":1668482820000,"o":16792,"h":16798.5,"l":16788,"c":16798.5,"v":30.518}
{"ts":1668482880000,"o":16798.5,"h":16798.5,"l":16791.5,"c":16791.5,"v":22.027}
{"ts":1668482940000,"o":16791.5,"h":16812,"l":16791.5,"c":16808.5,"v":80.66}
{"ts":1668483000000,"o":16808.5,"h":16809,"l":16804.5,"c":16805,"v":59.114}
{"ts":1668483060000,"o":16805,"h":16820,"l":16804.5,"c":16818,"v":147.572}
{"ts":1668483120000,"o":16818,"h":16826,"l":16817.5,"c":16825.5,"v":28.59}
{"ts":1668483180000,"o":16825.5,"h":16846.5,"l":16825.5,"c":16838,"v":248.751}
{"ts":1668483240000,"o":16838,"h":16842.5,"l":16838,"c":16838.5,"v":85.804}
{"ts":1668483300000,"o":16838.5,"h":16850,"l":16838,"c":16850,"v":158.668}
{"ts":1668483360000,"o":16850,"h":16850,"l":16839.5,"c":16844.5,"v":90.509}
{"ts":1668483420000,"o":16844.5,"h":16845,"l":16835.5,"c":16835.5,"v":55.435}
{"ts":1668483480000,"o":16835.5,"h":16837,"l":16833,"c":16835.5,"v":50.441}
{"ts":1668483540000,"o":16835.5,"h":16836,"l":16835.5,"c":16836,"v":15.419}
{"ts":1668483600000,"o":16836,"h":16836,"l":16831.5,"c":16831.5,"v":20.706}
{"ts":1668483660000,"o":16831.5,"h":16832,"l":16822.5,"c":16823,"v":40.135}
{"ts":1668483720000,"o":16823,"h":16849.5,"l":16822.5,"c":16838.5,"v":182.793}
{"ts":1668483780000,"o":16838.5,"h":16838.5,"l":16830,"c":16831,"v":98.809}
{"ts":1668483840000,"o":16831,"h":16839,"l":16830,"c":16831.5,"v":61.3}
{"ts":1668483900000,"o":16831.5,"h":16870,"l":16831.5,"c":16865,"v":272.789}
{"ts":1668483960000,"o":16865,"h":16865.5,"l":16844.5,"c":16844.5,"v":70.318}
{"ts":1668484020000,"o":16844.5,"h":16849,"l":16832,"c":16834.5,"v":96.495}
{"ts":1668484080000,"o":16834.5,"h":16835,"l":16832,"c":16832,"v":19.098}
{"ts":1668484140000,"o":16832,"h":16832.5,"l":16818,"c":16818.5,"v":82.341}
{"ts":1668484200000,"o":16818.5,"h":16824.5,"l":16814,"c":16815,"v":209.314}
{"ts":1668484260000,"o":16815,"h":16815,"l":16804.5,"c":16805,"v":100.939}
{"ts":1668484320000,"o":16805,"h":16805,"l":16784,"c":16784,"v":206.329}
{"ts":1668484380000,"o":16784,"h":16793.5,"l":16783,"c":16790,"v":129.549}
{"ts":1668484440000,"o":16790,"h":16790,"l":16780.5,"c":16782.5,"v":66.361}
{"ts":1668484500000,"o":16782.5,"h":16793.5,"l":16774,"c":16791.5,"v":138.423}
{"ts":1668484560000,"o":16791.5,"h":16799,"l":16791,"c":16799,"v":25.873}
{"ts":1668484620000,"o":16799,"h":16799,"l":16793.5,"c":16795.5,"v":23.395}
{"ts":1668484680000,"o":16795.5,"h":16806,"l":16795.5,"c":16803.5,"v":68.121}
{"ts":1668484740000,"o":16803.5,"h":16805.5,"l":16797.5,"c":16798,"v":51.564}
{"ts":1668484800000,"o":16798,"h":16805.5,"l":16797.5,"c":16805,"v":45.548}
{"ts":1668484860000,"o":16805,"h":16805.5,"l":16795,"c":16797.5,"v":28.08}
{"ts":1668484920000,"o":16797.5,"h":16798,"l":16780,"c":16780,"v":65.732}
{"ts":1668484980000,"o":16780,"h":16785.5,"l":16775.5,"c":16776,"v":64.146}
{"ts":1668485040000,"o":16776,"h":16785.5,"l":16770.5,"c":16774,"v":61.297}
{"ts":1668485100000,"o":16774,"h":16794.5,"l":16774,"c":16794,"v":48.306}
{"ts":1668485160000,"o":16794,"h":16803.5,"l":16794,"c":16798.5,"v":58.255}
{"ts":1668485220000,"o":16798.5,"h":16798.5,"l":16785.5,"c":16785.5,"v":22.365}
{"ts":1668485280000,"o":16785.5,"h":16798,"l":16785.5,"c":16798,"v":41.227}
{"ts":1668485340000,"o":16798,"h":16800,"l":16795,"c":16795,"v":17.014}
{"ts":1668485400000,"o":16795,"h":16830,"l":16795,"c":16825,"v":212.126}
{"ts":1668485460000,"o":16825,"h":16825,"l":16809.5,"c":16809.5,"v":28.384}
{"ts":1668485520000,"o":16809.5,"h":16810,"l":16800.5,"c":16800.5,"v":70.96}
{"ts":1668485580000,"o":16800.5,"h":16806,"l":16800.5,"c":16801,"v":23.193}
{"ts":1668485640000,"o":16801,"h":16807,"l":16796,"c":16807,"v":38.76}
{"ts":1668485700000,"o":16807,"h":16810,"l":16807,"c":16810,"v":10.758}
{"ts":1668485760000,"o":16810,"h":16810,"l":16796,"c":16796.5,"v":59.431}
{"ts":1668485820000,"o":16796.5,"h":16796.5,"l":16790,"c":16790.5,"v":41.269}
{"ts":1668485880000,"o":16790.5,"h":16790.5,"l":16783.5,"c":16784,"v":29.766}
{"ts":1668485940000,"o":16784,"h":16787,"l":16775,"c":16783,"v":72.021}
{"ts":1668486000000,"o":16783,"h":16790,"l":16771,"c":16773,"v":104.297}
{"ts":1668486060000,"o":16773,"h":16773.5,"l":16772.5,"c":16773,"v":47.243}
{"ts":1668486120000,"o":16773,"h":16778.5,"l":16758.5,"c":16760,"v":185.228}
{"ts":1668486180000,"o":16760,"h":16760,"l":16759.5,"c":16759.5,"v":48.408}
{"ts":1668486240000,"o":16759.5,"h":16760,"l":16740.5,"c":16759,"v":198.712}
{"ts":1668486300000,"o":16759,"h":16768,"l":16758.5,"c":16768,"v":41.464}
{"ts":1668486360000,"o":16768,"h":16777,"l":16767.5,"c":16776.5,"v":35.754}
{"ts":1668486420000,"o":16776.5,"h":16787,"l":16776.5,"c":16785,"v":60.222}
{"ts":1668486480000,"o":16785,"h":16785,"l":16765.5,"c":16769.5,"v":67.231}
{"ts":1668486540000,"o":16769.5,"h":16769.5,"l":16731.5,"c":16749.5,"v":178.434}
{"ts":1668486600000,"o":16749.5,"h":16762,"l":16749.5,"c":16762,"v":55.335}
{"ts":1668486660000,"o":16762,"h":16769.5,"l":16754,"c":16769.5,"v":65.046}
{"ts":1668486720000,"o":16769.5,"h":16774.5,"l":16767,"c":16767.5,"v":50.24}
{"ts":1668486780000,"o":16767.5,"h":16767.5,"l":16764,"c":16764,"v":20.021}
{"ts":1668486840000,"o":16764,"h":16766,"l":16764,"c":16765.5,"v":35.694}
{"ts":1668486900000,"o":16765.5,"h":16770.5,"l":16761.5,"c":16762,"v":83.149}
{"ts":1668486960000,"o":16762,"h":16767,"l":16761.5,"c":16767,"v":19.223}
{"ts":1668487020000,"o":16767,"h":16774.5,"l":16767,"c":16769,"v":28.294}
{"ts":1668487080000,"o":16769,"h":16769.5,"l":16767,"c":16767,"v":20.25}
{"ts":1668487140000,"o":16767,"h":16767,"l":16755,"c":16755,"v":28.2}
{"ts":1668487200000,"o":16755,"h":16769.5,"l":16755,"c":16769,"v":28.659}
{"ts":1668487260000,"o":16769,"h":16769.5,"l":16757,"c":16760.5,"v":17.565}
{"ts":1668487320000,"o":16760.5,"h":16769.5,"l":16760.5,"c":16769,"v":14.203}
{"ts":1668487380000,"o":16769,"h":16774,"l":16764,"c":16764.5,"v":25.565}
{"ts":1668487440000,"o":16764.5,"h":16764.5,"l":16762,"c":16762.5,"v":14.807}
{"ts":1668487500000,"o":16762.5,"h":16762.5,"l":16758,"c":16758.5,"v":39.136}
{"ts":1668487560000,"o":16758.5,"h":16760,"l":16758,"c":16759.5,"v":5.059}
{"ts":1668487620000,"o":16759.5,"h":16760,"l":16757.5,"c":16758.5,"v":63.768}
{"ts":1668487680000,"o":16758.5,"h":16758.5,"l":16758,"c":16758,"v":8.716}
{"ts":1668487740000,"o":16758,"h":16761,"l":16758,"c":16758,"v":22.379}
{"ts":1668487800000,"o":16758,"h":16758.5,"l":16755,"c":16755,"v":43.438}
{"ts":1668487860000,"o":16755,"h":16761.5,"l":16755,"c":16759.5,"v":19.411}
{"ts":1668487920000,"o":16759.5,"h":16764,"l":16759.5,"c":16763.5,"v":23.481}
{"ts":1668487980000,"o":16763.5,"h":16764,"l":16763.5,"c":16764,"v":30.13}
{"ts":1668488040000,"o":16764,"h":16764,"l":16758,"c":16758.5,"v":17.607}
{"ts":1668488100000,"o":16758.5,"h":16758.5,"l":16756.5,"c":16757,"v":10.204}
{"ts":1668488160000,"o":16757,"h":16757,"l":16744,"c":16744.5,"v":43.277}
{"ts":1668488220000,"o":16744.5,"h":16751,"l":16744,"c":16750.5,"v":23.702}
{"ts":1668488280000,"o":16750.5,"h":16750.5,"l":16745.5,"c":16749,"v":53.317}
{"ts":1668488340000,"o":16749,"h":16749.5,"l":16749,"c":16749,"v":7.221}
{"ts":1668488400000,"o":16749,"h":16749.5,"l":16749,"c":16749,"v":46.09}
{"ts":1668488460000,"o":16749,"h":16755,"l":16749,"c":16754.5,"v":25.827}
{"ts":1668488520000,"o":16754.5,"h":16755,"l":16754.5,"c":16755,"v":16.802}
{"ts":1668488580000,"o":16755,"h":16761.5,"l":16754.5,"c":16761,"v":22.186}
{"ts":1668488640000,"o":16761,"h":16761.5,"l":16757.5,"c":16761.5,"v":20.682}
{"ts":1668488700000,"o":16761.5,"h":16776,"l":16761.5,"c":16776,"v":73.44}
{"ts":1668488760000,"o":16776,"h":16776,"l":16748.5,"c":16749,"v":42.735}
{"ts":1668488820000,"o":16749,"h":16749,"l":16721,"c":16733,"v":164.535}
{"ts":1668488880000,"o":16733,"h":16757.5,"l":16732.5,"c":16752.5,"v":74.669}
{"ts":1668488940000,"o":16752.5,"h":16766,"l":16752.5,"c":16762,"v":63.744}
{"ts":1668489000000,"o":16762,"h":16762.5,"l":16751,"c":16751.5,"v":25.437}
{"ts":1668489060000,"o":16751.5,"h":16754.5,"l":16751.5,"c":16754.5,"v":25.989}
{"ts":1668489120000,"o":16754.5,"h":16759.5,"l":16754,"c":16756.5,"v":25.058}
{"ts":1668489180000,"o":16756.5,"h":16756.5,"l":16754.5,"c":16755,"v":8.121}
{"ts":1668489240000,"o":16755,"h":16755,"l":16753.5,"c":16753.5,"v":10.321}
{"ts":1668489300000,"o":16753.5,"h":16754,"l":16733.5,"c":16734,"v":69.523}
{"ts":1668489360000,"o":16734,"h":16748,"l":16733.5,"c":16748,"v":29.046}
{"ts":1668489420000,"o":16748,"h":16760.5,"l":16747.5,"c":16760,"v":25.256}
{"ts":1668489480000,"o":16760,"h":16765,"l":16760,"c":16764.5,"v":30.616}
{"ts":1668489540000,"o":16764.5,"h":16765,"l":16761,"c":16761,"v":21.384}
{"ts":1668489600000,"o":16761,"h":16761.5,"l":16752,"c":16755,"v":28.351}
{"ts":1668489660000,"o":16755,"h":16763.5,"l":16754.5,"c":16763,"v":21.416}
{"ts":1668489720000,"o":16763,"h":16763.5,"l":16763,"c":16763,"v":31.839}
{"ts":1668489780000,"o":16763,"h":16767.5,"l":16763,"c":16767.5,"v":30.163}
{"ts":1668489840000,"o":16767.5,"h":16767.5,"l":16760,"c":16760,"v":24.317}
{"ts":1668489900000,"o":16760,"h":16762,"l":16751,"c":16757,"v":20.436}
{"ts":1668489960000,"o":16757,"h":16761,"l":16757,"c":16761,"v":2.866}
{"ts":1668490020000,"o":16761,"h":16761,"l":16757,"c":16757.5,"v":5.826}
{"ts":1668490080000,"o":16757.5,"h":16757.5,"l":16747,"c":16747.5,"v":42.559}
{"ts":1668490140000,"o":16747.5,"h":16747.5,"l":16736.5,"c":16737,"v":25.215}
{"ts":1668490200000,"o":16737,"h":16744,"l":16736,"c":16736.5,"v":43.232}
{"ts":1668490260000,"o":16736.5,"h":16736.5,"l":16715.5,"c":16715.5,"v":144.73}
{"ts":1668490320000,"o":16715.5,"h":16730,"l":16715,"c":16730,"v":85.336}
{"ts":1668490380000,"o":16730,"h":16730,"l":16708,"c":16709.5,"v":88.002}
{"ts":1668490440000,"o":16709.5,"h":16711.5,"l":16696.5,"c":16697,"v":223.114}
{"ts":1668490500000,"o":16697,"h":16710.5,"l":16696.5,"c":16710.5,"v":72.933}
{"ts":1668490560000,"o":16710.5,"h":16715.5,"l":16700,"c":16700,"v":104.147}
{"ts":1668490620000,"o":16700,"h":16710.5,"l":16700,"c":16710,"v":32.996}
{"ts":1668490680000,"o":16710,"h":16712,"l":16707,"c":16712,"v":12.736}
{"ts":1668490740000,"o":16712,"h":16712,"l":16676.5,"c":16676.5,"v":164.382}
{"ts":1668490800000,"o":16676.5,"h":16691.5,"l":16676.5,"c":16678.5,"v":109.142}
{"ts":1668490860000,"o":16678.5,"h":16678.5,"l":16657,"c":16660,"v":207.689}
{"ts":1668490920000,"o":16660,"h":16675,"l":16656,"c":16675,"v":119.799}
{"ts":1668490980000,"o":16675,"h":16675,"l":16663,"c":16663.5,"v":73.237}
{"ts":1668491040000,"o":16663.5,"h":16663.5,"l":16657,"c":16659.5,"v":55.926}
{"ts":1668491100000,"o":16659.5,"h":16671,"l":16659.5,"c":16669,"v":77.75}
{"ts":1668491160000,"o":16669,"h":16676.5,"l":16668.5,"c":16676,"v":38.701}
{"ts":1668491220000,"o":16676,"h":16676.5,"l":16663,"c":16663,"v":61.749}
{"ts":1668491280000,"o":16663,"h":16677,"l":16663,"c":16677,"v":39.953}
{"ts":1668491340000,"o":16677,"h":16682,"l":16676,"c":16678,"v":49.521}
{"ts":1668491400000,"o":16678,"h":16679.5,"l":16675.5,"c":16676,"v":58.599}
{"ts":1668491460000,"o":16676,"h":16676,"l":16648.5,"c":16648.5,"v":79.305}
{"ts":1668491520000,"o":16648.5,"h":16649,"l":16643,"c":16643.5,"v":133.03}
{"ts":1668491580000,"o":16643.5,"h":16646,"l":16641.5,"c":16643,"v":89.41}
{"ts":1668491640000,"o":16643,"h":16648.5,"l":16643,"c":16648,"v":28.816}
{"ts":1668491700000,"o":16648,"h":16652,"l":16648,"c":16651,"v":28.747}
{"ts":1668491760000,"o":16651,"h":16651,"l":16650.5,"c":16651,"v":15.555}
{"ts":1668491820000,"o":16651,"h":16651,"l":16645,"c":16647.5,"v":29.169}
{"ts":1668491880000,"o":16647.5,"h":16647.5,"l":16631,"c":16631.5,"v":137.353}
{"ts":1668491940000,"o":16631.5,"h":16640,"l":16624,"c":16640,"v":150.291}
{"ts":1668492000000,"o":16640,"h":16669.5,"l":16639.5,"c":16669.5,"v":141.011}
{"ts":1668492060000,"o":16669.5,"h":16669.5,"l":16662,"c":16668,"v":83.023}
{"ts":1668492120000,"o":16668,"h":16669.5,"l":16664.5,"c":16669.5,"v":50.124}
{"ts":1668492180000,"o":16669.5,"h":16683.5,"l":16668.5,"c":16675.5,"v":138.768}
{"ts":1668492240000,"o":16675.5,"h":16683.5,"l":16670,"c":16683.5,"v":79.789}
{"ts":1668492300000,"o":16683.5,"h":16710,"l":16681,"c":16701,"v":161.974}
{"ts":1668492360000,"o":16701,"h":16707,"l":16693,"c":16696,"v":117.836}
{"ts":1668492420000,"o":16696,"h":16704.5,"l":16695.5,"c":16702.5,"v":53.478}
{"ts":1668492480000,"o":16702.5,"h":16702.5,"l":16695.5,"c":16697.5,"v":25.299}
{"ts":1668492540000,"o":16697.5,"h":16698,"l":16695.5,"c":16696,"v":18.765}
{"ts":1668492600000,"o":16696,"h":16696,"l":16691.5,"c":16692,"v":22.54}
{"ts":1668492660000,"o":16692,"h":16695,"l":16690,"c":16695,"v":35.01}
{"ts":1668492720000,"o":16695,"h":16705,"l":16687.5,"c":16687.5,"v":156.699}
{"ts":1668492780000,"o":16687.5,"h":16691.5,"l":16687.5,"c":16691.5,"v":20.02}
{"ts":1668492840000,"o":16691.5,"h":16696.5,"l":16689.5,"c":16696.5,"v":22.647}
{"ts":1668492900000,"o":16696.5,"h":16704,"l":16696,"c":16703.5,"v":31.28}
{"ts":1668492960000,"o":16703.5,"h":16704,"l":16696,"c":16703,"v":33.172}
{"ts":1668493020000,"o":16703,"h":16712.5,"l":16703,"c":16708.5,"v":48.95}
{"ts":1668493080000,"o":16708.5,"h":16714.5,"l":16708.5,"c":16710,"v":56.457}
{"ts":1668493140000,"o":16710,"h":16710.5,"l":16710,"c":16710,"v":21.191}
{"ts":1668493200000,"o":16710,"h":16710.5,"l":16706.5,"c":16707,"v":26.689}
{"ts":1668493260000,"o":16707,"h":16707,"l":16695,"c":16695.5,"v":63.288}
{"ts":1668493320000,"o":16695.5,"h":16695.5,"l":16687.5,"c":16687.5,"v":71.232}
{"ts":1668493380000,"o":16687.5,"h":16709,"l":16687.5,"c":16709,"v":38.896}
{"ts":1668493440000,"o":16709,"h":16709,"l":16705,"c":16705,"v":13.39}
{"ts":1668493500000,"o":16705,"h":16705.5,"l":16700.5,"c":16700.5,"v":27.876}
{"ts":1668493560000,"o":16700.5,"h":16700.5,"l":16696.5,"c":16696.5,"v":21.09}
{"ts":1668493620000,"o":16696.5,"h":16698.5,"l":16693,"c":16698,"v":39.092}
{"ts":1668493680000,"o":16698,"h":16704,"l":16698,"c":16704,"v":40.681}
{"ts":1668493740000,"o":16704,"h":16705,"l":16703.5,"c":16704.5,"v":19.264}
{"ts":1668493800000,"o":16704.5,"h":16706.5,"l":16704.5,"c":16706,"v":12.913}
{"ts":1668493860000,"o":16706,"h":16709.5,"l":16704.5,"c":16709.5,"v":29.683}
{"ts":1668493920000,"o":16709.5,"h":16731,"l":16709.5,"c":16714.5,"v":163.14}
{"ts":1668493980000,"o":16714.5,"h":16723,"l":16714,"c":16723,"v":37.549}
{"ts":1668494040000,"o":16723,"h":16723,"l":16717.5,"c":16722.5,"v":44.967}
{"ts":1668494100000,"o":16722.5,"h":16723,"l":16711,"c":16715.5,"v":71.734}
{"ts":1668494160000,"o":16715.5,"h":16716,"l":16711,"c":16713.5,"v":34.917}
{"ts":1668494220000,"o":16713.5,"h":16713.5,"l":16713,"c":16713.5,"v":6.6}
{"ts":1668494280000,"o":16713.5,"h":16713.5,"l":16710,"c":16710,"v":26.05}
{"ts":1668494340000,"o":16710,"h":16710.5,"l":16705,"c":16705,"v":48.058}
{"ts":1668494400000,"o":16705,"h":16705.5,"l":16694.5,"c":16696,"v":93.984}
{"ts":1668494460000,"o":16696,"h":16696,"l":16694,"c":16695,"v":57.044}
{"ts":1668494520000,"o":16695,"h":16701.5,"l":16695,"c":16699,"v":146.873}
{"ts":1668494580000,"o":16699,"h":16699.5,"l":16699,"c":16699.5,"v":3.583}
{"ts":1668494640000,"o":16699.5,"h":16706.5,"l":16699,"c":16706.5,"v":49.728}
{"ts":1668494700000,"o":16706.5,"h":16706.5,"l":16701,"c":16701,"v":14.094}
{"ts":1668494760000,"o":16701,"h":16701.5,"l":16695.5,"c":16695.5,"v":26.285}
{"ts":1668494820000,"o":16695.5,"h":16696,"l":16695.5,"c":16696,"v":8.372}
{"ts":1668494880000,"o":16696,"h":16696,"l":16682,"c":16686.5,"v":57.096}
{"ts":1668494940000,"o":16686.5,"h":16690,"l":16686.5,"c":16687,"v":9.025}
{"ts":1668495000000,"o":16687,"h":16693.5,"l":16686.5,"c":16693,"v":20.273}
{"ts":1668495060000,"o":16693,"h":16698,"l":16693,"c":16697.5,"v":39.725}
{"ts":1668495120000,"o":16697.5,"h":16709,"l":16697.5,"c":16708.5,"v":54.906}
{"ts":1668495180000,"o":16708.5,"h":16710.5,"l":16708.5,"c":16710.5,"v":18.998}
{"ts":1668495240000,"o":16710.5,"h":16710.5,"l":16710,"c":16710.5,"v":3.199}
{"ts":1668495300000,"o":16710.5,"h":16710.5,"l":16703.5,"c":16709,"v":24.344}
{"ts":1668495360000,"o":16709,"h":16709.5,"l":16705,"c":16705,"v":11.571}
{"ts":1668495420000,"o":16705,"h":16709.5,"l":16703,"c":16709.5,"v":22.185}
{"ts":1668495480000,"o":16709.5,"h":16714.5,"l":16709,"c":16714,"v":29.342}
{"ts":1668495540000,"o":16714,"h":16744,"l":16714,"c":16740.5,"v":208.429}
{"ts":1668495600000,"o":16740.5,"h":16760,"l":16738.5,"c":16756,"v":172.191}
{"ts":1668495660000,"o":16756,"h":16763.5,"l":16744.5,"c":16747,"v":154.268}
{"ts":1668495720000,"o":16747,"h":16758,"l":16741,"c":16741,"v":123.676}
{"ts":1668495780000,"o":16741,"h":16741.5,"l":16733,"c":16733,"v":52.226}
{"ts":1668495840000,"o":16733,"h":16739.5,"l":16733,"c":16739,"v":28.283}
{"ts":1668495900000,"o":16739,"h":16747.5,"l":16739,"c":16741.5,"v":56.076}
{"ts":1668495960000,"o":16741.5,"h":16747,"l":16741,"c":16747,"v":23.401}
{"ts":1668496020000,"o":16747,"h":16763.5,"l":16746.5,"c":16763,"v":56.391}
{"ts":1668496080000,"o":16763,"h":16772,"l":16761,"c":16761,"v":186.254}
{"ts":1668496140000,"o":16761,"h":16761.5,"l":16751.5,"c":16757.5,"v":51.001}
{"ts":1668496200000,"o":16757.5,"h":16770,"l":16757,"c":16765.5,"v":55.706}
{"ts":1668496260000,"o":16765.5,"h":16782.5,"l":16758,"c":16777.5,"v":119.928}
{"ts":1668496320000,"o":16777.5,"h":16842,"l":16777.5,"c":16807.5,"v":529.517}
{"ts":1668496380000,"o":16807.5,"h":16830,"l":16801.5,"c":16818,"v":231.748}
{"ts":1668496440000,"o":16818,"h":16839,"l":16818,"c":16839,"v":149.337}
{"ts":1668496500000,"o":16839,"h":16847,"l":16815.5,"c":16838.5,"v":268.715}
{"ts":1668496560000,"o":16838.5,"h":16896.5,"l":16838.5,"c":16855.5,"v":917.558}
{"ts":1668496620000,"o":16855.5,"h":16857.5,"l":16841,"c":16853.5,"v":173.126}
{"ts":1668496680000,"o":16853.5,"h":16927.5,"l":16853,"c":16901.5,"v":967.569}
{"ts":1668496740000,"o":16901.5,"h":16922,"l":16897,"c":16904,"v":247.401}
{"ts":1668496800000,"o":16904,"h":16904.5,"l":16881,"c":16895.5,"v":263.591}
{"ts":1668496860000,"o":16895.5,"h":16907,"l":16877,"c":16907,"v":176.238}
{"ts":1668496920000,"o":16907,"h":16925,"l":16877,"c":16883.5,"v":160.217}
{"ts":1668496980000,"o":16883.5,"h":16892,"l":16873,"c":16873,"v":133.942}
{"ts":1668497040000,"o":16873,"h":16882.5,"l":16862,"c":16879.5,"v":112.745}
{"ts":1668497100000,"o":16879.5,"h":16888,"l":16860,"c":16860.5,"v":157.923}
{"ts":1668497160000,"o":16860.5,"h":16870,"l":16858.5,"c":16869.5,"v":68.546}
{"ts":1668497220000,"o":16869.5,"h":16870,"l":16842.5,"c":16843,"v":145.146}
{"ts":1668497280000,"o":16843,"h":16843,"l":16814.5,"c":16814.5,"v":258.621}
{"ts":1668497340000,"o":16814.5,"h":16816,"l":16790,"c":16804.5,"v":486.281}
{"ts":1668497400000,"o":16804.5,"h":16821.5,"l":16769.5,"c":16769.5,"v":326.915}
{"ts":1668497460000,"o":16769.5,"h":16793,"l":16768.5,"c":16770,"v":150.852}
{"ts":1668497520000,"o":16770,"h":16788.5,"l":16770,"c":16785,"v":136.196}
{"ts":1668497580000,"o":16785,"h":16802,"l":16782,"c":16800,"v":104.542}
{"ts":1668497640000,"o":16800,"h":16822.5,"l":16799.5,"c":16816.5,"v":165.446}
{"ts":1668497700000,"o":16816.5,"h":16829.5,"l":16810.5,"c":16827,"v":138.639}
{"ts":1668497760000,"o":16827,"h":16827,"l":16813.5,"c":16819.5,"v":83.536}
{"ts":1668497820000,"o":16819.5,"h":16819.5,"l":16810,"c":16816.5,"v":104.255}
{"ts":1668497880000,"o":16816.5,"h":16818,"l":16812,"c":16816,"v":83.509}
{"ts":1668497940000,"o":16816,"h":16816,"l":16808,"c":16813,"v":63.845}
{"ts":1668498000000,"o":16813,"h":16825.5,"l":16813,"c":16825,"v":54.178}
{"ts":1668498060000,"o":16825,"h":16861,"l":16825,"c":16853,"v":179.832}
{"ts":1668498120000,"o":16853,"h":16853,"l":16836.5,"c":16837,"v":71.584}
{"ts":1668498180000,"o":16837,"h":16837,"l":16828,"c":16831,"v":43.491}
{"ts":1668498240000,"o":16831,"h":16844,"l":16830.5,"c":16844,"v":50.447}
{"ts":1668498300000,"o":16844,"h":16848,"l":16837.5,"c":16839,"v":51.497}
{"ts":1668498360000,"o":16839,"h":16839.5,"l":16820,"c":16820.5,"v":100.04}
{"ts":1668498420000,"o":16820.5,"h":16835,"l":16820,"c":16834.5,"v":53.955}
{"ts":1668498480000,"o":16834.5,"h":16854.5,"l":16834.5,"c":16847.5,"v":53.415}
{"ts":1668498540000,"o":16847.5,"h":16855,"l":16845,"c":16855,"v":52.957}
{"ts":1668498600000,"o":16855,"h":16866.5,"l":16848.5,"c":16848.5,"v":99.381}
{"ts":1668498660000,"o":16848.5,"h":16849,"l":16822,"c":16822.5,"v":143.839}
{"ts":1668498720000,"o":16822.5,"h":16822.5,"l":16801,"c":16806,"v":249.568}
{"ts":1668498780000,"o":16806,"h":16822.5,"l":16805.5,"c":16813.5,"v":61.76}
{"ts":1668498840000,"o":16813.5,"h":16822.5,"l":16809.5,"c":16822,"v":46.608}
{"ts":1668498900000,"o":16822,"h":16832,"l":16822,"c":16832,"v":25.567}
{"ts":1668498960000,"o":16832,"h":16837,"l":16831.5,"c":16837,"v":62.484}
{"ts":1668499020000,"o":16837,"h":16839.5,"l":16830,"c":16834,"v":153.642}
{"ts":1668499080000,"o":16834,"h":16835.5,"l":16815.5,"c":16823,"v":49.912}
{"ts":1668499140000,"o":16823,"h":16840,"l":16823,"c":16832,"v":91.434}
{"ts":1668499200000,"o":16832,"h":16836.5,"l":16823,"c":16823.5,"v":78.638}
{"ts":1668499260000,"o":16823.5,"h":16832.5,"l":16823,"c":16828.5,"v":62.406}
{"ts":1668499320000,"o":16828.5,"h":16832,"l":16815.5,"c":16816,"v":116.208}
{"ts":1668499380000,"o":16816,"h":16816.5,"l":16802.5,"c":16809.5,"v":72.524}
{"ts":1668499440000,"o":16809.5,"h":16812,"l":16806.5,"c":16812,"v":60.472}
{"ts":1668499500000,"o":16812,"h":16820.5,"l":16812,"c":16812.5,"v":111.494}
{"ts":1668499560000,"o":16812.5,"h":16820,"l":16808.5,"c":16820,"v":52.135}
{"ts":1668499620000,"o":16820,"h":16820,"l":16809,"c":16809.5,"v":23.463}
{"ts":1668499680000,"o":16809.5,"h":16809.5,"l":16794,"c":16794.5,"v":88.011}
{"ts":1668499740000,"o":16794.5,"h":16797,"l":16794.5,"c":16796.5,"v":27.092}
{"ts":1668499800000,"o":16796.5,"h":16828,"l":16796.5,"c":16827.5,"v":113.226}
{"ts":1668499860000,"o":16827.5,"h":16831.5,"l":16813.5,"c":16816,"v":54.855}
{"ts":1668499920000,"o":16816,"h":16831.5,"l":16816,"c":16822.5,"v":29.893}
{"ts":1668499980000,"o":16822.5,"h":16822.5,"l":16813,"c":16818,"v":11.227}
{"ts":1668500040000,"o":16818,"h":16818.5,"l":16812,"c":16812.5,"v":25.275}
{"ts":1668500100000,"o":16812.5,"h":16824.5,"l":16812,"c":16824,"v":22.278}
{"ts":1668500160000,"o":16824,"h":16840.5,"l":16824,"c":16840.5,"v":108.881}
{"ts":1668500220000,"o":16840.5,"h":16844.5,"l":16833.5,"c":16834,"v":108.241}
{"ts":1668500280000,"o":16834,"h":16834,"l":16833.5,"c":16834,"v":31.141}
{"ts":1668500340000,"o":16834,"h":16847.5,"l":16833.5,"c":16847.5,"v":77.474}
{"ts":1668500400000,"o":16847.5,"h":16847.5,"l":16845,"c":16847.5,"v":39.131}
{"ts":1668500460000,"o":16847.5,"h":16918,"l":16847,"c":16890.5,"v":624.432}
{"ts":1668500520000,"o":16890.5,"h":16997.5,"l":16884.5,"c":16946.5,"v":1467.192}
{"ts":1668500580000,"o":16946.5,"h":16973.5,"l":16943.5,"c":16951.5,"v":329.081}
{"ts":1668500640000,"o":16951.5,"h":16951.5,"l":16923.5,"c":16928,"v":272.616}
{"ts":1668500700000,"o":16928,"h":16944.5,"l":16915,"c":16915,"v":279.239}
{"ts":1668500760000,"o":16915,"h":16925,"l":16911.5,"c":16919,"v":115.438}
{"ts":1668500820000,"o":16919,"h":16939,"l":16919,"c":16931,"v":149.648}
{"ts":1668500880000,"o":16931,"h":16939.5,"l":16916,"c":16939,"v":197.586}
{"ts":1668500940000,"o":16939,"h":16939.5,"l":16930,"c":16930.5,"v":52.153}
{"ts":1668501000000,"o":16930.5,"h":16932.5,"l":16921.5,"c":16926,"v":102.961}
{"ts":1668501060000,"o":16926,"h":16928.5,"l":16916.5,"c":16928.5,"v":51.418}
{"ts":1668501120000,"o":16928.5,"h":16951.5,"l":16925.5,"c":16926,"v":233.793}
{"ts":1668501180000,"o":16926,"h":16926,"l":16895.5,"c":16895.5,"v":316.194}
{"ts":1668501240000,"o":16895.5,"h":16915,"l":16895,"c":16896.5,"v":130.215}
{"ts":1668501300000,"o":16896.5,"h":16905,"l":16896,"c":16896.5,"v":87.079}
{"ts":1668501360000,"o":16896.5,"h":16914.5,"l":16896,"c":16909,"v":52.947}
{"ts":1668501420000,"o":16909,"h":16914.5,"l":16905,"c":16905,"v":35.917}
{"ts":1668501480000,"o":16905,"h":16913.5,"l":16905,"c":16909.5,"v":48.334}
{"ts":1668501540000,"o":16909.5,"h":16920,"l":16909.5,"c":16917,"v":36.65}
{"ts":1668501600000,"o":16917,"h":16929,"l":16916.5,"c":16928.5,"v":47.863}
{"ts":1668501660000,"o":16928.5,"h":16932.5,"l":16921,"c":16921,"v":78.736}
{"ts":1668501720000,"o":16921,"h":16928,"l":16921,"c":16923.5,"v":31.39}
{"ts":1668501780000,"o":16923.5,"h":16923.5,"l":16914,"c":16920,"v":53.671}
{"ts":1668501840000,"o":16920,"h":16920,"l":16907,"c":16907,"v":112.239}
{"ts":1668501900000,"o":16907,"h":16918,"l":16907,"c":16917.5,"v":50.855}
{"ts":1668501960000,"o":16917.5,"h":16925,"l":16917.5,"c":16924.5,"v":36.263}
{"ts":1668502020000,"o":16924.5,"h":16936,"l":16915.5,"c":16917,"v":131.619}
{"ts":1668502080000,"o":16917,"h":16917,"l":16901.5,"c":16904.5,"v":76.607}
{"ts":1668502140000,"o":16904.5,"h":16911.5,"l":16900,"c":16900,"v":50.076}
{"ts":1668502200000,"o":16900,"h":16908,"l":16900,"c":16907.5,"v":23.664}
{"ts":1668502260000,"o":16907.5,"h":16908,"l":16894.5,"c":16894.5,"v":66.415}
{"ts":1668502320000,"o":16894.5,"h":16895,"l":16882.5,"c":16885.5,"v":125.388}
{"ts":1668502380000,"o":16885.5,"h":16888,"l":16883,"c":16886.5,"v":90.829}
{"ts":1668502440000,"o":16886.5,"h":16899.5,"l":16886,"c":16899.5,"v":44.999}
{"ts":1668502500000,"o":16899.5,"h":16912.5,"l":16895.5,"c":16912.5,"v":138.853}
{"ts":1668502560000,"o":16912.5,"h":16919.5,"l":16908,"c":16919.5,"v":130.992}
{"ts":1668502620000,"o":16919.5,"h":16919.5,"l":16903,"c":16903.5,"v":105.267}
{"ts":1668502680000,"o":16903.5,"h":16914.5,"l":16903,"c":16913.5,"v":34.754}
{"ts":1668502740000,"o":16913.5,"h":16913.5,"l":16910.5,"c":16911,"v":13.586}
{"ts":1668502800000,"o":16911,"h":16911,"l":16905.5,"c":16905.5,"v":17.003}
{"ts":1668502860000,"o":16905.5,"h":16906,"l":16905.5,"c":16906,"v":24.038}
{"ts":1668502920000,"o":16906,"h":16906,"l":16897.5,"c":16898,"v":97.781}
{"ts":1668502980000,"o":16898,"h":16898,"l":16890,"c":16898,"v":105.386}
{"ts":1668503040000,"o":16898,"h":16898,"l":16892,"c":16894,"v":44.19}
{"ts":1668503100000,"o":16894,"h":16900,"l":16893.5,"c":16900,"v":41.844}
{"ts":1668503160000,"o":16900,"h":16906,"l":16899.5,"c":16904.5,"v":47.656}
{"ts":1668503220000,"o":16904.5,"h":16904.5,"l":16904,"c":16904.5,"v":44.892}
{"ts":1668503280000,"o":16904.5,"h":16904.5,"l":16904,"c":16904,"v":14.066}
{"ts":1668503340000,"o":16904,"h":16927.5,"l":16904,"c":16916.5,"v":215.06}
{"ts":1668503400000,"o":16916.5,"h":16933.5,"l":16916,"c":16924.5,"v":129.676}
{"ts":1668503460000,"o":16924.5,"h":16932.5,"l":16924,"c":16931,"v":42.703}
{"ts":1668503520000,"o":16931,"h":16931,"l":16920,"c":16923.5,"v":21.899}
{"ts":1668503580000,"o":16923.5,"h":16926.5,"l":16923.5,"c":16923.5,"v":32.029}
{"ts":1668503640000,"o":16923.5,"h":16932,"l":16923.5,"c":16932,"v":18.765}
{"ts":1668503700000,"o":16932,"h":16932,"l":16923,"c":16923.5,"v":32.174}
{"ts":1668503760000,"o":16923.5,"h":16923.5,"l":16906,"c":16906,"v":123.48}
{"ts":1668503820000,"o":16906,"h":16906.5,"l":16895.5,"c":16896,"v":109.946}
{"ts":1668503880000,"o":16896,"h":16900,"l":16895.5,"c":16899.5,"v":59.634}
{"ts":1668503940000,"o":16899.5,"h":16900,"l":16893,"c":16894.5,"v":63.262}
{"ts":1668504000000,"o":16894.5,"h":16909.5,"l":16894.5,"c":16909.5,"v":58.781}
{"ts":1668504060000,"o":16909.5,"h":16919,"l":16909,"c":16912.5,"v":64.356}
{"ts":1668504120000,"o":16912.5,"h":16912.5,"l":16893,"c":16895,"v":105.705}
{"ts":1668504180000,"o":16895,"h":16895.5,"l":16871,"c":16871.5,"v":129.831}
{"ts":1668504240000,"o":16871.5,"h":16871.5,"l":16833.5,"c":16854.5,"v":463.715}
{"ts":1668504300000,"o":16854.5,"h":16873,"l":16854.5,"c":16867,"v":184.492}
{"ts":1668504360000,"o":16867,"h":16875,"l":16861.5,"c":16862,"v":71.472}
{"ts":1668504420000,"o":16862,"h":16862,"l":16838.5,"c":16850.5,"v":220.516}
{"ts":1668504480000,"o":16850.5,"h":16851,"l":16827.5,"c":16846,"v":345.465}
{"ts":1668504540000,"o":16846,"h":16847,"l":16824.5,"c":16839,"v":178.516}
{"ts":1668504600000,"o":16839,"h":16854.5,"l":16834,"c":16838.5,"v":97.165}
{"ts":1668504660000,"o":16838.5,"h":16839,"l":16806,"c":16812.5,"v":211.638}
{"ts":1668504720000,"o":16812.5,"h":16823.5,"l":16800.5,"c":16808,"v":193.195}
{"ts":1668504780000,"o":16808,"h":16810,"l":16775,"c":16787.5,"v":407.878}
{"ts":1668504840000,"o":16787.5,"h":16804.5,"l":16782.5,"c":16790,"v":181.974}
{"ts":1668504900000,"o":16790,"h":16810,"l":16788,"c":16810,"v":94.751}
{"ts":1668504960000,"o":16810,"h":16810,"l":16800,"c":16808.5,"v":104.933}
{"ts":1668505020000,"o":16808.5,"h":16810,"l":16802,"c":16808,"v":72.795}
{"ts":1668505080000,"o":16808,"h":16812,"l":16801,"c":16801.5,"v":60.295}
{"ts":1668505140000,"o":16801.5,"h":16802.5,"l":16757.5,"c":16766,"v":346.819}
{"ts":1668505200000,"o":16766,"h":16779,"l":16760,"c":16772.5,"v":146.002}
{"ts":1668505260000,"o":16772.5,"h":16785,"l":16771.5,"c":16785,"v":111.457}
{"ts":1668505320000,"o":16785,"h":16795,"l":16784.5,"c":16788.5,"v":103.142}
{"ts":1668505380000,"o":16788.5,"h":16788.5,"l":16770,"c":16771,"v":93.925}
{"ts":1668505440000,"o":16771,"h":16773.5,"l":16765,"c":16765,"v":60.604}
{"ts":1668505500000,"o":16765,"h":16789.5,"l":16765,"c":16781,"v":136.557}
{"ts":1668505560000,"o":16781,"h":16784,"l":16729,"c":16747,"v":474.904}
{"ts":1668505620000,"o":16747,"h":16765.5,"l":16741,"c":16760,"v":232.607}
{"ts":1668505680000,"o":16760,"h":16766,"l":16747,"c":16747,"v":143.187}
{"ts":1668505740000,"o":16747,"h":16750,"l":16714,"c":16722.5,"v":381.087}
{"ts":1668505800000,"o":16722.5,"h":16742.5,"l":16722,"c":16734,"v":191.842}
{"ts":1668505860000,"o":16734,"h":16750,"l":16734,"c":16748,"v":93.338}
{"ts":1668505920000,"o":16748,"h":16760,"l":16745.5,"c":16760,"v":156.026}
{"ts":1668505980000,"o":16760,"h":16778,"l":16759.5,"c":16775.5,"v":136.106}
{"ts":1668506040000,"o":16775.5,"h":16785,"l":16767,"c":16779.5,"v":128.569}
{"ts":1668506100000,"o":16779.5,"h":16786,"l":16770,"c":16786,"v":134.463}
{"ts":1668506160000,"o":16786,"h":16791,"l":16785.5,"c":16791,"v":45.737}
{"ts":1668506220000,"o":16791,"h":16791,"l":16782.5,"c":16783,"v":78.969}
{"ts":1668506280000,"o":16783,"h":16786,"l":16778.5,"c":16781.5,"v":67.575}
{"ts":1668506340000,"o":16781.5,"h":16784.5,"l":16781.5,"c":16781.5,"v":32.22}
{"ts":1668506400000,"o":16781.5,"h":16796.5,"l":16781.5,"c":16796.5,"v":120.07}
{"ts":1668506460000,"o":16796.5,"h":16807,"l":16796,"c":16805.5,"v":221.806}
{"ts":1668506520000,"o":16805.5,"h":16826.5,"l":16805,"c":16815.5,"v":436.735}
{"ts":1668506580000,"o":16815.5,"h":16836.5,"l":16804,"c":16824.5,"v":237.043}
{"ts":1668506640000,"o":16824.5,"h":16825,"l":16811,"c":16820,"v":49.573}
{"ts":1668506700000,"o":16820,"h":16821.5,"l":16816,"c":16816,"v":68.772}
{"ts":1668506760000,"o":16816,"h":16819.5,"l":16812,"c":16819.5,"v":56.017}
{"ts":1668506820000,"o":16819.5,"h":16825,"l":16795.5,"c":16798,"v":126.995}
{"ts":1668506880000,"o":16798,"h":16798.5,"l":16784,"c":16791.5,"v":128.807}
{"ts":1668506940000,"o":16791.5,"h":16791.5,"l":16772,"c":16774.5,"v":240.765}
{"ts":1668507000000,"o":16774.5,"h":16775,"l":16765,"c":16767.5,"v":116.337}
{"ts":1668507060000,"o":16767.5,"h":16781.5,"l":16767.5,"c":16781,"v":130.019}
{"ts":1668507120000,"o":16781,"h":16785,"l":16778,"c":16778,"v":31.406}
{"ts":1668507180000,"o":16778,"h":16781.5,"l":16776.5,"c":16777,"v":49.059}
{"ts":1668507240000,"o":16777,"h":16784,"l":16776.5,"c":16783.5,"v":37.439}
{"ts":1668507300000,"o":16783.5,"h":16792.5,"l":16777.5,"c":16792.5,"v":52.395}
{"ts":1668507360000,"o":16792.5,"h":16814.5,"l":16792,"c":16805,"v":162.695}
{"ts":1668507420000,"o":16805,"h":16805,"l":16789,"c":16789,"v":95.939}
{"ts":1668507480000,"o":16789,"h":16800,"l":16789,"c":16800,"v":29.635}
{"ts":1668507540000,"o":16800,"h":16800,"l":16790,"c":16790,"v":24.363}
{"ts":1668507600000,"o":16790,"h":16792.5,"l":16790,"c":16792.5,"v":18.058}
{"ts":1668507660000,"o":16792.5,"h":16802.5,"l":16792,"c":16802,"v":61.818}
{"ts":1668507720000,"o":16802,"h":16803.5,"l":16802,"c":16803.5,"v":14.102}
{"ts":1668507780000,"o":16803.5,"h":16804,"l":16799,"c":16799,"v":22.004}
{"ts":1668507840000,"o":16799,"h":16799.5,"l":16789,"c":16789.5,"v":90.052}
{"ts":1668507900000,"o":16789.5,"h":16789.5,"l":16777.5,"c":16779,"v":60.496}
{"ts":1668507960000,"o":16779,"h":16787,"l":16779,"c":16782.5,"v":29.789}
{"ts":1668508020000,"o":16782.5,"h":16783,"l":16782.5,"c":16783,"v":14.245}
{"ts":1668508080000,"o":16783,"h":16783,"l":16782.5,"c":16783,"v":30.316}
{"ts":1668508140000,"o":16783,"h":16783,"l":16771,"c":16771,"v":97.398}
{"ts":1668508200000,"o":16771,"h":16771.5,"l":16764.5,"c":16771.5,"v":148.57}
{"ts":1668508260000,"o":16771.5,"h":16779,"l":16771,"c":16779,"v":39.181}
{"ts":1668508320000,"o":16779,"h":16783,"l":16770,"c":16770.5,"v":57.28}
{"ts":1668508380000,"o":16770.5,"h":16770.5,"l":16743.5,"c":16764.5,"v":173}
{"ts":1668508440000,"o":16764.5,"h":16771,"l":16756.5,"c":16757,"v":56.367}
{"ts":1668508500000,"o":16757,"h":16762,"l":16756.5,"c":16759,"v":25.408}
{"ts":1668508560000,"o":16759,"h":16783,"l":16758.5,"c":16781,"v":171.738}
{"ts":1668508620000,"o":16781,"h":16792.5,"l":16774.5,"c":16776.5,"v":146.138}
{"ts":1668508680000,"o":16776.5,"h":16814,"l":16776.5,"c":16807.5,"v":154.101}
{"ts":1668508740000,"o":16807.5,"h":16812,"l":16794,"c":16803.5,"v":119.818}
{"ts":1668508800000,"o":16803.5,"h":16817.5,"l":16803,"c":16817,"v":80.775}
{"ts":1668508860000,"o":16817,"h":16838.5,"l":16817,"c":16821.5,"v":361.38}
{"ts":1668508920000,"o":16821.5,"h":16826,"l":16821.5,"c":16824,"v":53.176}
{"ts":1668508980000,"o":16824,"h":16832.5,"l":16824,"c":16830,"v":100.617}
{"ts":1668509040000,"o":16830,"h":16863.5,"l":16830,"c":16835,"v":279.001}
{"ts":1668509100000,"o":16835,"h":16856.5,"l":16835,"c":16845.5,"v":91.249}
{"ts":1668509160000,"o":16845.5,"h":16846,"l":16835,"c":16839,"v":76.26}
{"ts":1668509220000,"o":16839,"h":16839.5,"l":16823.5,"c":16824,"v":99.919}
{"ts":1668509280000,"o":16824,"h":16836.5,"l":16821,"c":16827,"v":47.813}
{"ts":1668509340000,"o":16827,"h":16827,"l":16823,"c":16823,"v":23.321}
{"ts":1668509400000,"o":16823,"h":16830,"l":16823,"c":16826.5,"v":28.751}
{"ts":1668509460000,"o":16826.5,"h":16832.5,"l":16825,"c":16832.5,"v":32.658}
{"ts":1668509520000,"o":16832.5,"h":16832.5,"l":16828,"c":16828.5,"v":16.216}
{"ts":1668509580000,"o":16828.5,"h":16832.5,"l":16828,"c":16830.5,"v":27.95}
{"ts":1668509640000,"o":16830.5,"h":16836.5,"l":16830,"c":16834.5,"v":26.9}
{"ts":1668509700000,"o":16834.5,"h":16858,"l":16834.5,"c":16847.5,"v":157.969}
{"ts":1668509760000,"o":16847.5,"h":16847.5,"l":16846.5,"c":16846.5,"v":28.671}
{"ts":1668509820000,"o":16846.5,"h":16868,"l":16846.5,"c":16865,"v":113.296}
{"ts":1668509880000,"o":16865,"h":16876,"l":16859.5,"c":16876,"v":110.173}
{"ts":1668509940000,"o":16876,"h":16876,"l":16863,"c":16869.5,"v":73.251}
{"ts":1668510000000,"o":16869.5,"h":16870,"l":16862,"c":16862,"v":89.858}
{"ts":1668510060000,"o":16862,"h":16876,"l":16860.5,"c":16875.5,"v":86.989}
{"ts":1668510120000,"o":16875.5,"h":16899.5,"l":16875.5,"c":16897,"v":220.281}
{"ts":1668510180000,"o":16897,"h":16933.5,"l":16897,"c":16927.5,"v":704.376}
{"ts":1668510240000,"o":16927.5,"h":16928,"l":16910,"c":16928,"v":241.517}
{"ts":1668510300000,"o":16928,"h":16969,"l":16927.5,"c":16935,"v":732.719}
{"ts":1668510360000,"o":16935,"h":16935,"l":16901,"c":16902.5,"v":280.568}
{"ts":1668510420000,"o":16902.5,"h":16903,"l":16878,"c":16899.5,"v":136.039}
{"ts":1668510480000,"o":16899.5,"h":16899.5,"l":16883,"c":16890,"v":74.902}
{"ts":1668510540000,"o":16890,"h":16894,"l":16886.5,"c":16890,"v":66.196}
{"ts":1668510600000,"o":16890,"h":16898.5,"l":16887,"c":16887,"v":95.273}
{"ts":1668510660000,"o":16887,"h":16889,"l":16872,"c":16888.5,"v":129.305}
{"ts":1668510720000,"o":16888.5,"h":16889,"l":16866.5,"c":16866.5,"v":65.232}
{"ts":1668510780000,"o":16866.5,"h":16866.5,"l":16842,"c":16848,"v":253.932}
{"ts":1668510840000,"o":16848,"h":16851.5,"l":16835.5,"c":16838.5,"v":173.881}
{"ts":1668510900000,"o":16838.5,"h":16852.5,"l":16822,"c":16822,"v":309.849}
{"ts":1668510960000,"o":16822,"h":16822.5,"l":16811,"c":16811.5,"v":191.269}
{"ts":1668511020000,"o":16811.5,"h":16820,"l":16542,"c":16722,"v":4627.993}
{"ts":1668511080000,"o":16722,"h":16754.5,"l":16587,"c":16700.5,"v":2659.065}
{"ts":1668511140000,"o":16700.5,"h":16718.5,"l":16674,"c":16697,"v":953.503}
{"ts":1668511200000,"o":16697,"h":16735,"l":16697,"c":16734.5,"v":525.449}
{"ts":1668511260000,"o":16734.5,"h":16742,"l":16717,"c":16730,"v":628.887}
{"ts":1668511320000,"o":16730,"h":16757,"l":16729.5,"c":16742.5,"v":306.578}
{"ts":1668511380000,"o":16742.5,"h":16748,"l":16727.5,"c":16734,"v":185.413}
{"ts":1668511440000,"o":16734,"h":16736.5,"l":16728,"c":16731,"v":159.886}
{"ts":1668511500000,"o":16731,"h":16750.5,"l":16730.5,"c":16750,"v":159.76}
{"ts":1668511560000,"o":16750,"h":16778,"l":16750,"c":16759.5,"v":410.232}
{"ts":1668511620000,"o":16759.5,"h":16760,"l":16744.5,"c":16751,"v":171.526}
{"ts":1668511680000,"o":16751,"h":16761,"l":16750,"c":16750.5,"v":66.497}
{"ts":1668511740000,"o":16750.5,"h":16755,"l":16733,"c":16738.5,"v":130.259}
{"ts":1668511800000,"o":16738.5,"h":16753,"l":16738.5,"c":16752.5,"v":123.182}
{"ts":1668511860000,"o":16752.5,"h":16766,"l":16752.5,"c":16765.5,"v":112.979}
{"ts":1668511920000,"o":16765.5,"h":16770,"l":16765.5,"c":16768.5,"v":73.697}
{"ts":1668511980000,"o":16768.5,"h":16769,"l":16760.5,"c":16765.5,"v":70.667}
{"ts":1668512040000,"o":16765.5,"h":16767.5,"l":16759,"c":16767.5,"v":58.752}
{"ts":1668512100000,"o":16767.5,"h":16767.5,"l":16752.5,"c":16752.5,"v":96.298}
{"ts":1668512160000,"o":16752.5,"h":16756,"l":16750.5,"c":16752.5,"v":62.081}
{"ts":1668512220000,"o":16752.5,"h":16755,"l":16735,"c":16739.5,"v":159.207}
{"ts":1668512280000,"o":16739.5,"h":16749.5,"l":16733.5,"c":16749,"v":178.849}
{"ts":1668512340000,"o":16749,"h":16749.5,"l":16732,"c":16732.5,"v":115.247}
{"ts":1668512400000,"o":16732.5,"h":16732.5,"l":16727,"c":16732,"v":83.287}
{"ts":1668512460000,"o":16732,"h":16736.5,"l":16732,"c":16736,"v":43.47}
{"ts":1668512520000,"o":16736,"h":16746,"l":16736,"c":16743,"v":54.384}
{"ts":1668512580000,"o":16743,"h":16754,"l":16743,"c":16753.5,"v":82.213}
{"ts":1668512640000,"o":16753.5,"h":16766.5,"l":16753.5,"c":16766,"v":85.711}
{"ts":1668512700000,"o":16766,"h":16768,"l":16762,"c":16762.5,"v":99.128}
{"ts":1668512760000,"o":16762.5,"h":16762.5,"l":16751.5,"c":16759.5,"v":62.352}
{"ts":1668512820000,"o":16759.5,"h":16791.5,"l":16759,"c":16787.5,"v":297.258}
{"ts":1668512880000,"o":16787.5,"h":16806,"l":16779,"c":16779,"v":313.421}
{"ts":1668512940000,"o":16779,"h":16779.5,"l":16764.5,"c":16776,"v":74.48}
{"ts":1668513000000,"o":16776,"h":16804.5,"l":16769,"c":16778,"v":423.114}
{"ts":1668513060000,"o":16778,"h":16779,"l":16770.5,"c":16773,"v":69.497}
{"ts":1668513120000,"o":16773,"h":16777,"l":16773,"c":16777,"v":22.169}
{"ts":1668513180000,"o":16777,"h":16790,"l":16776.5,"c":16790,"v":75.646}
{"ts":1668513240000,"o":16790,"h":16790,"l":16780,"c":16780,"v":39.66}
{"ts":1668513300000,"o":16780,"h":16782,"l":16777.5,"c":16780,"v":45.99}
{"ts":1668513360000,"o":16780,"h":16780.5,"l":16770.5,"c":16773,"v":30.269}
{"ts":1668513420000,"o":16773,"h":16779.5,"l":16773,"c":16779.5,"v":18.469}
{"ts":1668513480000,"o":16779.5,"h":16783.5,"l":16779,"c":16783,"v":21.441}
{"ts":1668513540000,"o":16783,"h":16784.5,"l":16753.5,"c":16764.5,"v":107.105}
{"ts":1668513600000,"o":16764.5,"h":16767,"l":16721.5,"c":16747,"v":695.116}
{"ts":1668513660000,"o":16747,"h":16759,"l":16730.5,"c":16741,"v":353.58}
{"ts":1668513720000,"o":16741,"h":16741.5,"l":16707,"c":16719,"v":748.898}
{"ts":1668513780000,"o":16719,"h":16739.5,"l":16719,"c":16731.5,"v":196.336}
{"ts":1668513840000,"o":16731.5,"h":16742,"l":16705,"c":16712,"v":587.974}
{"ts":1668513900000,"o":16712,"h":16760.5,"l":16711.5,"c":16723,"v":358.511}
{"ts":1668513960000,"o":16723,"h":16730.5,"l":16722.5,"c":16723.5,"v":45.34}
{"ts":1668514020000,"o":16723.5,"h":16735,"l":16723,"c":16734,"v":102.64}
{"ts":1668514080000,"o":16734,"h":16744,"l":16734,"c":16743.5,"v":135.741}
{"ts":1668514140000,"o":16743.5,"h":16757,"l":16743.5,"c":16757,"v":133.117}
{"ts":1668514200000,"o":16757,"h":16792.5,"l":16756.5,"c":16778,"v":488.609}
{"ts":1668514260000,"o":16778,"h":16778,"l":16775.5,"c":16776,"v":55.189}
{"ts":1668514320000,"o":16776,"h":16776,"l":16758,"c":16759.5,"v":35.703}
{"ts":1668514380000,"o":16759.5,"h":16793,"l":16758.5,"c":16782,"v":538.449}
{"ts":1668514440000,"o":16782,"h":16825,"l":16782,"c":16804,"v":653.52}
{"ts":1668514500000,"o":16804,"h":16811,"l":16800.5,"c":16811,"v":116.603}
{"ts":1668514560000,"o":16811,"h":16811,"l":16795.5,"c":16805,"v":112.076}
{"ts":1668514620000,"o":16805,"h":16805,"l":16792.5,"c":16796.5,"v":37.351}
{"ts":1668514680000,"o":16796.5,"h":16804.5,"l":16788.5,"c":16804.5,"v":45.347}
{"ts":1668514740000,"o":16804.5,"h":16849.5,"l":16800,"c":16838.5,"v":358.961}
{"ts":1668514800000,"o":16838.5,"h":16838.5,"l":16804,"c":16820.5,"v":246.781}
{"ts":1668514860000,"o":16820.5,"h":16820.5,"l":16812.5,"c":16813,"v":29.568}
{"ts":1668514920000,"o":16813,"h":16838,"l":16812.5,"c":16830.5,"v":262.957}
{"ts":1668514980000,"o":16830.5,"h":16830.5,"l":16820,"c":16820.5,"v":59.798}
{"ts":1668515040000,"o":16820.5,"h":16827.5,"l":16820,"c":16826,"v":87.497}
{"ts":1668515100000,"o":16826,"h":16839.5,"l":16824.5,"c":16824.5,"v":211.985}
{"ts":1668515160000,"o":16824.5,"h":16824.5,"l":16810,"c":16818,"v":166.983}
{"ts":1668515220000,"o":16818,"h":16832.5,"l":16818,"c":16830,"v":73.82}
{"ts":1668515280000,"o":16830,"h":16844.5,"l":16824.5,"c":16836.5,"v":177.491}
{"ts":1668515340000,"o":16836.5,"h":16860.5,"l":16836,"c":16836,"v":222.543}
{"ts":1668515400000,"o":16836,"h":16848.5,"l":16835,"c":16845,"v":91.899}
{"ts":1668515460000,"o":16845,"h":16858,"l":16845,"c":16851,"v":131.38}
{"ts":1668515520000,"o":16851,"h":16875.5,"l":16851,"c":16862.5,"v":133.869}
{"ts":1668515580000,"o":16862.5,"h":16863,"l":16845,"c":16845.5,"v":67.635}
{"ts":1668515640000,"o":16845.5,"h":16860,"l":16830.5,"c":16844.5,"v":327.478}
{"ts":1668515700000,"o":16844.5,"h":16852.5,"l":16841,"c":16843.5,"v":123.944}
{"ts":1668515760000,"o":16843.5,"h":16853.5,"l":16827.5,"c":16834.5,"v":180.872}
{"ts":1668515820000,"o":16834.5,"h":16844,"l":16834.5,"c":16843.5,"v":55.877}
{"ts":1668515880000,"o":16843.5,"h":16843.5,"l":16838,"c":16843.5,"v":49.244}
{"ts":1668515940000,"o":16843.5,"h":16851.5,"l":16843,"c":16846,"v":50.092}
{"ts":1668516000000,"o":16846,"h":16846,"l":16840.5,"c":16843,"v":48.844}
{"ts":1668516060000,"o":16843,"h":16860,"l":16842.5,"c":16850.5,"v":189.632}
{"ts":1668516120000,"o":16850.5,"h":16860.5,"l":16846,"c":16846,"v":75.351}
{"ts":1668516180000,"o":16846,"h":16846.5,"l":16842,"c":16842.5,"v":119.447}
{"ts":1668516240000,"o":16842.5,"h":16843,"l":16835,"c":16835,"v":36.093}
{"ts":1668516300000,"o":16835,"h":16840.5,"l":16835,"c":16836,"v":50.106}
{"ts":1668516360000,"o":16836,"h":16836.5,"l":16809,"c":16818.5,"v":246.598}
{"ts":1668516420000,"o":16818.5,"h":16855,"l":16818.5,"c":16855,"v":63.795}
{"ts":1668516480000,"o":16855,"h":16855,"l":16841.5,"c":16843,"v":49.585}
{"ts":1668516540000,"o":16843,"h":16843,"l":16842.5,"c":16843,"v":31.302}
{"ts":1668516600000,"o":16843,"h":16843,"l":16828.5,"c":16829,"v":46.174}
{"ts":1668516660000,"o":16829,"h":16831.5,"l":16815.5,"c":16828,"v":127.046}
{"ts":1668516720000,"o":16828,"h":16829,"l":16813.5,"c":16825.5,"v":47.93}
{"ts":1668516780000,"o":16825.5,"h":16826,"l":16817.5,"c":16822.5,"v":34.41}
{"ts":1668516840000,"o":16822.5,"h":16830,"l":16819.5,"c":16820,"v":95.048}
{"ts":1668516900000,"o":16820,"h":16831,"l":16800,"c":16808.5,"v":223.967}
{"ts":1668516960000,"o":16808.5,"h":16813.5,"l":16793.5,"c":16813,"v":188.272}
{"ts":1668517020000,"o":16813,"h":16828,"l":16813,"c":16814,"v":95.767}
{"ts":1668517080000,"o":16814,"h":16814.5,"l":16800,"c":16800,"v":47.419}
{"ts":1668517140000,"o":16800,"h":16817.5,"l":16800,"c":16817.5,"v":42.464}
{"ts":1668517200000,"o":16817.5,"h":16817.5,"l":16807,"c":16814,"v":57.153}
{"ts":1668517260000,"o":16814,"h":16838,"l":16814,"c":16837.5,"v":80.174}
{"ts":1668517320000,"o":16837.5,"h":16846.5,"l":16837.5,"c":16844.5,"v":93.254}
{"ts":1668517380000,"o":16844.5,"h":16844.5,"l":16832,"c":16832.5,"v":94.74}
{"ts":1668517440000,"o":16832.5,"h":16835,"l":16832,"c":16834.5,"v":33.52}
{"ts":1668517500000,"o":16834.5,"h":16840,"l":16834.5,"c":16835,"v":22.952}
{"ts":1668517560000,"o":16835,"h":16835,"l":16828.5,"c":16829,"v":21.124}
{"ts":1668517620000,"o":16829,"h":16829,"l":16814,"c":16828.5,"v":47.055}
{"ts":1668517680000,"o":16828.5,"h":16839.5,"l":16828.5,"c":16835.5,"v":31.412}
{"ts":1668517740000,"o":16835.5,"h":16865.5,"l":16835.5,"c":16856.5,"v":171.596}
{"ts":1668517800000,"o":16856.5,"h":16868.5,"l":16850,"c":16867.5,"v":73.593}
{"ts":1668517860000,"o":16867.5,"h":16884,"l":16865,"c":16876.5,"v":297.571}
{"ts":1668517920000,"o":16876.5,"h":16876.5,"l":16853,"c":16873,"v":133.635}
{"ts":1668517980000,"o":16873,"h":16875.5,"l":16864,"c":16869.5,"v":204.596}
{"ts":1668518040000,"o":16869.5,"h":16869.5,"l":16858.5,"c":16861.5,"v":51.86}
{"ts":1668518100000,"o":16861.5,"h":16868,"l":16853,"c":16853,"v":41.981}
{"ts":1668518160000,"o":16853,"h":16853,"l":16840.5,"c":16842.5,"v":133.06}
{"ts":1668518220000,"o":16842.5,"h":16848.5,"l":16837,"c":16848.5,"v":53.487}
{"ts":1668518280000,"o":16848.5,"h":16862,"l":16842.5,"c":16861.5,"v":106.062}
{"ts":1668518340000,"o":16861.5,"h":16865,"l":16850,"c":16852,"v":107.746}
{"ts":1668518400000,"o":16852,"h":16852.5,"l":16836,"c":16836,"v":73.971}
{"ts":1668518460000,"o":16836,"h":16841.5,"l":16836,"c":16841,"v":64.692}
{"ts":1668518520000,"o":16841,"h":16848.5,"l":16840.5,"c":16841,"v":63.251}
{"ts":1668518580000,"o":16841,"h":16846.5,"l":16841,"c":16841,"v":33.975}
{"ts":1668518640000,"o":16841,"h":16848.5,"l":16840,"c":16840.5,"v":33.678}
{"ts":1668518700000,"o":16840.5,"h":16852,"l":16840,"c":16851.5,"v":49.623}
{"ts":1668518760000,"o":16851.5,"h":16852,"l":16841.5,"c":16841.5,"v":64.971}
{"ts":1668518820000,"o":16841.5,"h":16855,"l":16841.5,"c":16855,"v":63.524}
{"ts":1668518880000,"o":16855,"h":16868.5,"l":16854.5,"c":16865,"v":103.209}
{"ts":1668518940000,"o":16865,"h":16939,"l":16864.5,"c":16916,"v":750.923}
{"ts":1668519000000,"o":16916,"h":17160,"l":16915,"c":17082.5,"v":5158.364}
{"ts":1668519060000,"o":17082.5,"h":17115.5,"l":17038,"c":17057.5,"v":1171.732}
{"ts":1668519120000,"o":17057.5,"h":17117.5,"l":17052,"c":17112.5,"v":507.023}
{"ts":1668519180000,"o":17112.5,"h":17113,"l":17066,"c":17078,"v":335.94}
{"ts":1668519240000,"o":17078,"h":17082,"l":17044.5,"c":17044.5,"v":383.945}
{"ts":1668519300000,"o":17044.5,"h":17044.5,"l":16916,"c":16952,"v":1360.733}
{"ts":1668519360000,"o":16952,"h":17013.5,"l":16935,"c":16986.5,"v":675.289}
{"ts":1668519420000,"o":16986.5,"h":17017,"l":16976.5,"c":17000,"v":379.924}
{"ts":1668519480000,"o":17000,"h":17029,"l":16983.5,"c":16996.5,"v":421.841}
{"ts":1668519540000,"o":16996.5,"h":17011,"l":16963,"c":16971.5,"v":520.702}
{"ts":1668519600000,"o":16971.5,"h":16988,"l":16943.5,"c":16984.5,"v":334.019}
{"ts":1668519660000,"o":16984.5,"h":17005,"l":16975,"c":16984.5,"v":230.493}
{"ts":1668519720000,"o":16984.5,"h":17009,"l":16980.5,"c":16999.5,"v":123.804}
{"ts":1668519780000,"o":16999.5,"h":17016.5,"l":16995,"c":17016,"v":123.404}
{"ts":1668519840000,"o":17016,"h":17016,"l":16980,"c":16986.5,"v":172.597}
{"ts":1668519900000,"o":16986.5,"h":16998.5,"l":16953.5,"c":16956,"v":135.81}
{"ts":1668519960000,"o":16956,"h":16961.5,"l":16884,"c":16895.5,"v":802.088}
{"ts":1668520020000,"o":16895.5,"h":16921.5,"l":16883.5,"c":16914.5,"v":543.162}
{"ts":1668520080000,"o":16914.5,"h":16937,"l":16914,"c":16924.5,"v":188.839}
{"ts":1668520140000,"o":16924.5,"h":16950.5,"l":16917.5,"c":16950,"v":231.944}
{"ts":1668520200000,"o":16950,"h":16976.5,"l":16950,"c":16973.5,"v":252.999}
{"ts":1668520260000,"o":16973.5,"h":16981.5,"l":16952.5,"c":16957,"v":312.627}
{"ts":1668520320000,"o":16957,"h":16957,"l":16924.5,"c":16926.5,"v":157.835}
{"ts":1668520380000,"o":16926.5,"h":16943.5,"l":16918,"c":16918.5,"v":143.913}
{"ts":1668520440000,"o":16918.5,"h":16940,"l":16903.5,"c":16936.5,"v":127.088}
{"ts":1668520500000,"o":16936.5,"h":16943,"l":16925.5,"c":16932,"v":65.511}
{"ts":1668520560000,"o":16932,"h":16936.5,"l":16931.5,"c":16936,"v":40.017}
{"ts":1668520620000,"o":16936,"h":16965.5,"l":16935.5,"c":16959,"v":155.909}
{"ts":1668520680000,"o":16959,"h":16978.5,"l":16956,"c":16974.5,"v":88.139}
{"ts":1668520740000,"o":16974.5,"h":17008.5,"l":16974.5,"c":17002,"v":348.703}
{"ts":1668520800000,"o":17002,"h":17005,"l":16974,"c":16983.5,"v":253.764}
{"ts":1668520860000,"o":16983.5,"h":16984,"l":16967.5,"c":16970,"v":103.032}
{"ts":1668520920000,"o":16970,"h":16976,"l":16955.5,"c":16955.5,"v":96.369}
{"ts":1668520980000,"o":16955.5,"h":16962,"l":16931.5,"c":16941,"v":138.578}
{"ts":1668521040000,"o":16941,"h":16951,"l":16941,"c":16948.5,"v":77.061}
{"ts":1668521100000,"o":16948.5,"h":16976.5,"l":16948.5,"c":16967,"v":83.908}
{"ts":1668521160000,"o":16967,"h":16973,"l":16947.5,"c":16954,"v":41.833}
{"ts":1668521220000,"o":16954,"h":16958,"l":16931.5,"c":16931.5,"v":57.08}
{"ts":1668521280000,"o":16931.5,"h":16935.5,"l":16918,"c":16922,"v":107.695}
{"ts":1668521340000,"o":16922,"h":16928,"l":16908,"c":16920,"v":152.402}
{"ts":1668521400000,"o":16920,"h":16935,"l":16919.5,"c":16930.5,"v":99.574}
{"ts":1668521460000,"o":16930.5,"h":16940,"l":16930,"c":16936,"v":46.982}
{"ts":1668521520000,"o":16936,"h":16939.5,"l":16916,"c":16922,"v":58.221}
{"ts":1668521580000,"o":16922,"h":16931.5,"l":16906,"c":16906.5,"v":93.119}
{"ts":1668521640000,"o":16906.5,"h":16923,"l":16903.5,"c":16920,"v":168.892}
{"ts":1668521700000,"o":16920,"h":16924.5,"l":16879,"c":16887,"v":321.272}
{"ts":1668521760000,"o":16887,"h":16900,"l":16885,"c":16892,"v":149.435}
{"ts":1668521820000,"o":16892,"h":16894,"l":16859,"c":16866.5,"v":366.297}
{"ts":1668521880000,"o":16866.5,"h":16888,"l":16860.5,"c":16881.5,"v":244.33}
{"ts":1668521940000,"o":16881.5,"h":16900,"l":16876.5,"c":16897.5,"v":167.067}
{"ts":1668522000000,"o":16897.5,"h":16915,"l":16893.5,"c":16909,"v":234.114}
{"ts":1668522060000,"o":16909,"h":16910,"l":16901,"c":16901,"v":80.675}
{"ts":1668522120000,"o":16901,"h":16910,"l":16900.5,"c":16909.5,"v":50.492}
{"ts":1668522180000,"o":16909.5,"h":16927.5,"l":16906.5,"c":16927.5,"v":79.61}
{"ts":1668522240000,"o":16927.5,"h":16944,"l":16923.5,"c":16932.5,"v":182.917}
{"ts":1668522300000,"o":16932.5,"h":16943,"l":16927,"c":16927.5,"v":93.574}
{"ts":1668522360000,"o":16927.5,"h":16938,"l":16927,"c":16930,"v":68.753}
{"ts":1668522420000,"o":16930,"h":16938,"l":16930,"c":16937.5,"v":37.49}
{"ts":1668522480000,"o":16937.5,"h":16940,"l":16931.5,"c":16940,"v":63.813}
{"ts":1668522540000,"o":16940,"h":16940,"l":16932,"c":16939,"v":54.069}
{"ts":1668522600000,"o":16939,"h":16971,"l":16939,"c":16954,"v":281.102}
{"ts":1668522660000,"o":16954,"h":16975,"l":16951,"c":16951,"v":129.593}
{"ts":1668522720000,"o":16951,"h":16969.5,"l":16951,"c":16962.5,"v":124.929}
{"ts":1668522780000,"o":16962.5,"h":16963,"l":16948,"c":16948,"v":91.596}
{"ts":1668522840000,"o":16948,"h":16987.5,"l":16921.5,"c":16972,"v":497.799}
{"ts":1668522900000,"o":16972,"h":16999.5,"l":16969,"c":16971.5,"v":209.451}
{"ts":1668522960000,"o":16971.5,"h":16975.5,"l":16963.5,"c":16973.5,"v":115.443}
{"ts":1668523020000,"o":16973.5,"h":16980,"l":16958.5,"c":16958.5,"v":76.636}
{"ts":1668523080000,"o":16958.5,"h":16971,"l":16958.5,"c":16965,"v":66.124}
{"ts":1668523140000,"o":16965,"h":16965.5,"l":16932,"c":16936,"v":157.288}
{"ts":1668523200000,"o":16936,"h":16950,"l":16910,"c":16910,"v":241.52}
{"ts":1668523260000,"o":16910,"h":16910.5,"l":16860,"c":16876.5,"v":470.574}
{"ts":1668523320000,"o":16876.5,"h":16903.5,"l":16868,"c":16868.5,"v":280.477}
{"ts":1668523380000,"o":16868.5,"h":16871.5,"l":16851,"c":16865,"v":401.006}
{"ts":1668523440000,"o":16865,"h":16884,"l":16865,"c":16873,"v":251.2}
{"ts":1668523500000,"o":16873,"h":16873.5,"l":16848,"c":16852.5,"v":231.924}
{"ts":1668523560000,"o":16852.5,"h":16874.5,"l":16849.5,"c":16867.5,"v":133.323}
{"ts":1668523620000,"o":16867.5,"h":16867.5,"l":16811,"c":16831,"v":562.8}
{"ts":1668523680000,"o":16831,"h":16838,"l":16792,"c":16807,"v":442.253}
{"ts":1668523740000,"o":16807,"h":16838.5,"l":16802.5,"c":16833,"v":378.052}
{"ts":1668523800000,"o":16833,"h":16857,"l":16833,"c":16857,"v":188.74}
{"ts":1668523860000,"o":16857,"h":16860,"l":16841.5,"c":16859,"v":135.897}
{"ts":1668523920000,"o":16859,"h":16871.5,"l":16858.5,"c":16870,"v":117.161}
{"ts":1668523980000,"o":16870,"h":16875,"l":16861.5,"c":16873,"v":108.284}
{"ts":1668524040000,"o":16873,"h":16873.5,"l":16838.5,"c":16848,"v":214.453}
{"ts":1668524100000,"o":16848,"h":16879.5,"l":16848,"c":16879.5,"v":95.469}
{"ts":1668524160000,"o":16879.5,"h":16903.5,"l":16879,"c":16899.5,"v":226.269}
{"ts":1668524220000,"o":16899.5,"h":16928,"l":16889.5,"c":16917,"v":172.479}
{"ts":1668524280000,"o":16917,"h":16940.5,"l":16914.5,"c":16919.5,"v":331.285}
{"ts":1668524340000,"o":16919.5,"h":16926.5,"l":16913,"c":16920,"v":119.471}
{"ts":1668524400000,"o":16920,"h":16930.5,"l":16898,"c":16898,"v":264.522}
{"ts":1668524460000,"o":16898,"h":16930,"l":16898,"c":16925.5,"v":123.278}
{"ts":1668524520000,"o":16925.5,"h":16932,"l":16923.5,"c":16924,"v":225.486}
{"ts":1668524580000,"o":16924,"h":16927.5,"l":16915.5,"c":16927,"v":70.417}
{"ts":1668524640000,"o":16927,"h":16930,"l":16918.5,"c":16929.5,"v":90.536}
{"ts":1668524700000,"o":16929.5,"h":16947,"l":16927.5,"c":16944,"v":130.135}
{"ts":1668524760000,"o":16944,"h":16944,"l":16905,"c":16914.5,"v":119.252}
{"ts":1668524820000,"o":16914.5,"h":16914.5,"l":16883,"c":16893,"v":190.56}
{"ts":1668524880000,"o":16893,"h":16896.5,"l":16881.5,"c":16889.5,"v":91.5}
{"ts":1668524940000,"o":16889.5,"h":16895,"l":16872.5,"c":16878.5,"v":163.078}
{"ts":1668525000000,"o":16878.5,"h":16892,"l":16876,"c":16879.5,"v":66.19}
{"ts":1668525060000,"o":16879.5,"h":16889,"l":16879,"c":16883.5,"v":35.513}
{"ts":1668525120000,"o":16883.5,"h":16897,"l":16877,"c":16877.5,"v":70.42}
{"ts":1668525180000,"o":16877.5,"h":16880.5,"l":16861.5,"c":16867.5,"v":80.039}
{"ts":1668525240000,"o":16867.5,"h":16874.5,"l":16866,"c":16872,"v":53.882}
{"ts":1668525300000,"o":16872,"h":16893.5,"l":16871.5,"c":16893.5,"v":60.984}
{"ts":1668525360000,"o":16893.5,"h":16913.5,"l":16893,"c":16895,"v":104.467}
{"ts":1668525420000,"o":16895,"h":16923.5,"l":16891,"c":16923.5,"v":127.401}
{"ts":1668525480000,"o":16923.5,"h":16930,"l":16916,"c":16925,"v":101.932}
{"ts":1668525540000,"o":16925,"h":16936,"l":16905.5,"c":16913.5,"v":133.799}
{"ts":1668525600000,"o":16913.5,"h":16914,"l":16902.5,"c":16912.5,"v":44.43}
{"ts":1668525660000,"o":16912.5,"h":16924,"l":16912.5,"c":16922,"v":72.693}
{"ts":1668525720000,"o":16922,"h":16924,"l":16919,"c":16920.5,"v":37.29}
{"ts":1668525780000,"o":16920.5,"h":16925,"l":16920.5,"c":16922,"v":47.343}
{"ts":1668525840000,"o":16922,"h":16941.5,"l":16922,"c":16932,"v":94.519}
{"ts":1668525900000,"o":16932,"h":16939.5,"l":16928.5,"c":16937.5,"v":75.638}
{"ts":1668525960000,"o":16937.5,"h":16939,"l":16934,"c":16938,"v":38.407}
{"ts":1668526020000,"o":16938,"h":16961,"l":16937.5,"c":16954,"v":198.285}
{"ts":1668526080000,"o":16954,"h":16958.5,"l":16949,"c":16949.5,"v":74.848}
{"ts":1668526140000,"o":16949.5,"h":16949.5,"l":16935,"c":16945,"v":50.618}
{"ts":1668526200000,"o":16945,"h":16949,"l":16922.5,"c":16949,"v":95.644}
{"ts":1668526260000,"o":16949,"h":16965.5,"l":16945.5,"c":16957.5,"v":135.201}
{"ts":1668526320000,"o":16957.5,"h":16990,"l":16957,"c":16976,"v":302.428}
{"ts":1668526380000,"o":16976,"h":16989,"l":16973,"c":16973,"v":197.425}
{"ts":1668526440000,"o":16973,"h":16981,"l":16957,"c":16981,"v":107.135}
{"ts":1668526500000,"o":16981,"h":16988.5,"l":16967,"c":16980,"v":172.94}
{"ts":1668526560000,"o":16980,"h":16985,"l":16972.5,"c":16979,"v":57.191}
{"ts":1668526620000,"o":16979,"h":17036.5,"l":16978,"c":17019,"v":710.968}
{"ts":1668526680000,"o":17019,"h":17025.5,"l":17000,"c":17025,"v":212.611}
{"ts":1668526740000,"o":17025,"h":17035,"l":16996.5,"c":17027,"v":234.542}
{"ts":1668526800000,"o":17027,"h":17027.5,"l":17003,"c":17019.5,"v":156.002}
{"ts":1668526860000,"o":17019.5,"h":17030,"l":17016.5,"c":17026.5,"v":187.984}
{"ts":1668526920000,"o":17026.5,"h":17070,"l":17024.5,"c":17069.5,"v":581.1}
{"ts":1668526980000,"o":17069.5,"h":17070,"l":17040.5,"c":17053.5,"v":308.995}
{"ts":1668527040000,"o":17053.5,"h":17063.5,"l":17051,"c":17063.5,"v":84.16}
{"ts":1668527100000,"o":17063.5,"h":17064.5,"l":17036,"c":17046.5,"v":243.252}
{"ts":1668527160000,"o":17046.5,"h":17046.5,"l":17005,"c":17017,"v":324.792}
{"ts":1668527220000,"o":17017,"h":17024,"l":17006,"c":17007,"v":124.558}
{"ts":1668527280000,"o":17007,"h":17011,"l":16976,"c":16984.5,"v":278.055}
{"ts":1668527340000,"o":16984.5,"h":16994.5,"l":16978.5,"c":16985.5,"v":83.809}
{"ts":1668527400000,"o":16985.5,"h":16985.5,"l":16946.5,"c":16946.5,"v":253.645}
{"ts":1668527460000,"o":16946.5,"h":16972,"l":16943,"c":16956.5,"v":218.623}
{"ts":1668527520000,"o":16956.5,"h":16969,"l":16944.5,"c":16957,"v":131.413}
{"ts":1668527580000,"o":16957,"h":16974,"l":16952.5,"c":16970,"v":146.625}
{"ts":1668527640000,"o":16970,"h":16991,"l":16969.5,"c":16988.5,"v":106.803}
{"ts":1668527700000,"o":16988.5,"h":16988.5,"l":16968.5,"c":16977.5,"v":100.865}
{"ts":1668527760000,"o":16977.5,"h":16994.5,"l":16977.5,"c":16992.5,"v":97.767}
{"ts":1668527820000,"o":16992.5,"h":16992.5,"l":16971,"c":16982,"v":60.093}
{"ts":1668527880000,"o":16982,"h":16982,"l":16963,"c":16967,"v":52.144}
{"ts":1668527940000,"o":16967,"h":16978,"l":16966,"c":16967.5,"v":58.298}
{"ts":1668528000000,"o":16967.5,"h":16985,"l":16963.5,"c":16985,"v":78.406}
{"ts":1668528060000,"o":16985,"h":16985,"l":16953.5,"c":16954,"v":100.981}
{"ts":1668528120000,"o":16954,"h":16954,"l":16906,"c":16919.5,"v":457.641}
{"ts":1668528180000,"o":16919.5,"h":16959,"l":16919.5,"c":16950,"v":152.037}
{"ts":1668528240000,"o":16950,"h":16951.5,"l":16937.5,"c":16943,"v":159.168}
{"ts":1668528300000,"o":16943,"h":16984.5,"l":16943,"c":16982.5,"v":199.473}
{"ts":1668528360000,"o":16982.5,"h":16988,"l":16970.5,"c":16981,"v":153.57}
{"ts":1668528420000,"o":16981,"h":16990,"l":16971,"c":16987,"v":146.408}
{"ts":1668528480000,"o":16987,"h":16999,"l":16987,"c":16999,"v":155.579}
{"ts":1668528540000,"o":16999,"h":17008.5,"l":16984,"c":16984,"v":185.38}
{"ts":1668528600000,"o":16984,"h":16984.5,"l":16982.5,"c":16984,"v":31.121}
{"ts":1668528660000,"o":16984,"h":16994.5,"l":16984,"c":16987,"v":49.165}
{"ts":1668528720000,"o":16987,"h":16988,"l":16984,"c":16984.5,"v":51.611}
{"ts":1668528780000,"o":16984.5,"h":16994,"l":16980,"c":16993.5,"v":78.698}
{"ts":1668528840000,"o":16993.5,"h":17005,"l":16993.5,"c":17000.5,"v":71.089}
{"ts":1668528900000,"o":17000.5,"h":17018,"l":16990,"c":17015.5,"v":102.026}
{"ts":1668528960000,"o":17015.5,"h":17031.5,"l":17002,"c":17023.5,"v":140.313}
{"ts":1668529020000,"o":17023.5,"h":17024,"l":17012,"c":17019,"v":117.148}
{"ts":1668529080000,"o":17019,"h":17038,"l":17016,"c":17035,"v":235.104}
{"ts":1668529140000,"o":17035,"h":17035,"l":17022,"c":17035,"v":95.216}
{"ts":1668529200000,"o":17035,"h":17051.5,"l":17034.5,"c":17042,"v":129.727}
{"ts":1668529260000,"o":17042,"h":17042,"l":17021,"c":17029,"v":145.205}
{"ts":1668529320000,"o":17029,"h":17032.5,"l":17014,"c":17022.5,"v":127.383}
{"ts":1668529380000,"o":17022.5,"h":17030,"l":17022,"c":17029.5,"v":70.877}
{"ts":1668529440000,"o":17029.5,"h":17030,"l":17004,"c":17004.5,"v":140.996}
{"ts":1668529500000,"o":17004.5,"h":17008,"l":16973,"c":16978,"v":258.335}
{"ts":1668529560000,"o":16978,"h":16995.5,"l":16967,"c":16994.5,"v":124.762}
{"ts":1668529620000,"o":16994.5,"h":17011.5,"l":16990,"c":16990.5,"v":108.724}
{"ts":1668529680000,"o":16990.5,"h":16990.5,"l":16963,"c":16976.5,"v":235.695}
{"ts":1668529740000,"o":16976.5,"h":16976.5,"l":16958.5,"c":16968.5,"v":102.026}
{"ts":1668529800000,"o":16968.5,"h":17005,"l":16968.5,"c":17001.5,"v":92.003}
{"ts":1668529860000,"o":17001.5,"h":17029,"l":17000,"c":17018.5,"v":259.098}
{"ts":1668529920000,"o":17018.5,"h":17018.5,"l":17004,"c":17012,"v":48.44}
{"ts":1668529980000,"o":17012,"h":17015,"l":17002,"c":17002,"v":60.051}
{"ts":1668530040000,"o":17002,"h":17020.5,"l":16991.5,"c":17020,"v":113.034}
{"ts":1668530100000,"o":17020,"h":17023,"l":17010.5,"c":17011.5,"v":91.629}
{"ts":1668530160000,"o":17011.5,"h":17015,"l":16998.5,"c":16998.5,"v":63.036}
{"ts":1668530220000,"o":16998.5,"h":17004.5,"l":16996,"c":16997.5,"v":35.489}
{"ts":1668530280000,"o":16997.5,"h":16997.5,"l":16973.5,"c":16977.5,"v":154.755}
{"ts":1668530340000,"o":16977.5,"h":16986.5,"l":16977.5,"c":16981.5,"v":40.87}
{"ts":1668530400000,"o":16981.5,"h":16984.5,"l":16980.5,"c":16982,"v":34.826}
{"ts":1668530460000,"o":16982,"h":16983.5,"l":16949,"c":16949,"v":218.522}
{"ts":1668530520000,"o":16949,"h":16961,"l":16930,"c":16935,"v":182.917}
{"ts":1668530580000,"o":16935,"h":16954.5,"l":16933.5,"c":16933.5,"v":99.784}
{"ts":1668530640000,"o":16933.5,"h":16941.5,"l":16919,"c":16919,"v":225.348}
{"ts":1668530700000,"o":16919,"h":16927.5,"l":16891.5,"c":16916,"v":366.085}
{"ts":1668530760000,"o":16916,"h":16939,"l":16916,"c":16929.5,"v":122.604}
{"ts":1668530820000,"o":16929.5,"h":16946.5,"l":16929,"c":16944.5,"v":78.989}
{"ts":1668530880000,"o":16944.5,"h":16954.5,"l":16940,"c":16944.5,"v":88.048}
{"ts":1668530940000,"o":16944.5,"h":16945,"l":16933,"c":16933.5,"v":35.039}
{"ts":1668531000000,"o":16933.5,"h":16950.5,"l":16931,"c":16950.5,"v":64.303}
{"ts":1668531060000,"o":16950.5,"h":16974,"l":16950,"c":16963,"v":149.154}
{"ts":1668531120000,"o":16963,"h":16964.5,"l":16958,"c":16958.5,"v":43.369}
{"ts":1668531180000,"o":16958.5,"h":16958.5,"l":16950,"c":16955,"v":38.764}
{"ts":1668531240000,"o":16955,"h":16959,"l":16950,"c":16958.5,"v":42.731}
{"ts":1668531300000,"o":16958.5,"h":16959,"l":16950,"c":16954.5,"v":23.127}
{"ts":1668531360000,"o":16954.5,"h":16968,"l":16954.5,"c":16967.5,"v":21.334}
{"ts":1668531420000,"o":16967.5,"h":16971.5,"l":16962,"c":16971,"v":102.546}
{"ts":1668531480000,"o":16971,"h":16983,"l":16967,"c":16983,"v":79.829}
{"ts":1668531540000,"o":16983,"h":16999,"l":16982.5,"c":16992.5,"v":177.381}
{"ts":1668531600000,"o":16992.5,"h":16999,"l":16967,"c":16981.5,"v":132.749}
{"ts":1668531660000,"o":16981.5,"h":16989.5,"l":16962,"c":16967,"v":97.094}
{"ts":1668531720000,"o":16967,"h":16987.5,"l":16967,"c":16984,"v":83.001}
{"ts":1668531780000,"o":16984,"h":16984,"l":16964,"c":16971,"v":43.964}
{"ts":1668531840000,"o":16971,"h":16984.5,"l":16970,"c":16984.5,"v":40.783}
{"ts":1668531900000,"o":16984.5,"h":16992.5,"l":16960,"c":16960,"v":75.979}
{"ts":1668531960000,"o":16960,"h":16974,"l":16953,"c":16973.5,"v":70.531}
{"ts":1668532020000,"o":16973.5,"h":16974,"l":16965,"c":16968,"v":21.144}
{"ts":1668532080000,"o":16968,"h":16998.5,"l":16967.5,"c":16995,"v":105.913}
{"ts":1668532140000,"o":16995,"h":17005.5,"l":16994.5,"c":17001,"v":153.579}
{"ts":1668532200000,"o":17001,"h":17001.5,"l":16990.5,"c":16995,"v":64.997}
{"ts":1668532260000,"o":16995,"h":17003.5,"l":16992.5,"c":17003.5,"v":90.83}
{"ts":1668532320000,"o":17003.5,"h":17014.5,"l":17003,"c":17014.5,"v":71.798}
{"ts":1668532380000,"o":17014.5,"h":17017,"l":17009,"c":17009,"v":74.111}
{"ts":1668532440000,"o":17009,"h":17009.5,"l":16996.5,"c":16997.5,"v":94.532}
{"ts":1668532500000,"o":16997.5,"h":17002,"l":16983,"c":16995.5,"v":85.037}
{"ts":1668532560000,"o":16995.5,"h":17000,"l":16995,"c":16999,"v":47.831}
{"ts":1668532620000,"o":16999,"h":17001,"l":16987.5,"c":16987.5,"v":28.511}
{"ts":1668532680000,"o":16987.5,"h":16990,"l":16980,"c":16989.5,"v":72.849}
{"ts":1668532740000,"o":16989.5,"h":16990,"l":16986.5,"c":16987,"v":13.783}
{"ts":1668532800000,"o":16987,"h":17008,"l":16986.5,"c":17008,"v":65.936}
{"ts":1668532860000,"o":17008,"h":17017,"l":17007.5,"c":17015,"v":61.303}
{"ts":1668532920000,"o":17015,"h":17015.5,"l":17005,"c":17005.5,"v":49.495}
{"ts":1668532980000,"o":17005.5,"h":17005.5,"l":16989,"c":16999.5,"v":47.936}
{"ts":1668533040000,"o":16999.5,"h":17015,"l":16991,"c":17015,"v":46.924}
{"ts":1668533100000,"o":17015,"h":17017,"l":17009.5,"c":17016.5,"v":62.05}
{"ts":1668533160000,"o":17016.5,"h":17020.5,"l":17016.5,"c":17018.5,"v":34.937}
{"ts":1668533220000,"o":17018.5,"h":17035,"l":17016.5,"c":17020,"v":170.233}
{"ts":1668533280000,"o":17020,"h":17025,"l":17017.5,"c":17022.5,"v":53.803}
{"ts":1668533340000,"o":17022.5,"h":17022.5,"l":17019.5,"c":17020,"v":13.991}
{"ts":1668533400000,"o":17020,"h":17020,"l":17019.5,"c":17020,"v":10.935}
{"ts":1668533460000,"o":17020,"h":17020.5,"l":16990.5,"c":17000.5,"v":93.125}
{"ts":1668533520000,"o":17000.5,"h":17049,"l":17000.5,"c":17043,"v":175.256}
{"ts":1668533580000,"o":17043,"h":17043.5,"l":17024,"c":17034.5,"v":74.203}
{"ts":1668533640000,"o":17034.5,"h":17035,"l":17011.5,"c":17011.5,"v":73.608}
{"ts":1668533700000,"o":17011.5,"h":17030,"l":17011.5,"c":17024,"v":26.862}
{"ts":1668533760000,"o":17024,"h":17032,"l":17014.5,"c":17015,"v":26.746}
{"ts":1668533820000,"o":17015,"h":17029.5,"l":17013.5,"c":17019,"v":79.463}
{"ts":1668533880000,"o":17019,"h":17030,"l":17019,"c":17025,"v":34.158}
{"ts":1668533940000,"o":17025,"h":17033,"l":17022,"c":17022,"v":96.829}
{"ts":1668534000000,"o":17022,"h":17031,"l":17022,"c":17030.5,"v":22.192}
{"ts":1668534060000,"o":17030.5,"h":17032,"l":17022.5,"c":17026,"v":120.57}
{"ts":1668534120000,"o":17026,"h":17032.5,"l":17014,"c":17014.5,"v":67.155}
{"ts":1668534180000,"o":17014.5,"h":17022,"l":17012,"c":17012,"v":34.328}
{"ts":1668534240000,"o":17012,"h":17012.5,"l":16992.5,"c":17003,"v":120.628}
{"ts":1668534300000,"o":17003,"h":17008,"l":16977.5,"c":16979.5,"v":118.736}
{"ts":1668534360000,"o":16979.5,"h":16996,"l":16977.5,"c":16986.5,"v":82.159}
{"ts":1668534420000,"o":16986.5,"h":16998.5,"l":16983.5,"c":16994.5,"v":70.307}
{"ts":1668534480000,"o":16994.5,"h":16998.5,"l":16994,"c":16994,"v":28.293}
{"ts":1668534540000,"o":16994,"h":16998.5,"l":16994,"c":16998.5,"v":14.746}
{"ts":1668534600000,"o":16998.5,"h":16998.5,"l":16975,"c":16979.5,"v":108.944}
{"ts":1668534660000,"o":16979.5,"h":16988.5,"l":16954.5,"c":16955,"v":351.887}
{"ts":1668534720000,"o":16955,"h":16972.5,"l":16930.5,"c":16958.5,"v":561.314}
{"ts":1668534780000,"o":16958.5,"h":16977,"l":16958,"c":16977,"v":94.429}
{"ts":1668534840000,"o":16977,"h":17002,"l":16977,"c":16982.5,"v":308.903}
{"ts":1668534900000,"o":16982.5,"h":16983,"l":16967.5,"c":16967.5,"v":85.229}
{"ts":1668534960000,"o":16967.5,"h":16981,"l":16967.5,"c":16977,"v":121.244}
{"ts":1668535020000,"o":16977,"h":16985,"l":16977,"c":16983,"v":41.687}
{"ts":1668535080000,"o":16983,"h":16983.5,"l":16960.5,"c":16961,"v":171.931}
{"ts":1668535140000,"o":16961,"h":16978,"l":16960.5,"c":16977.5,"v":77.772}
{"ts":1668535200000,"o":16977.5,"h":16985,"l":16977.5,"c":16985,"v":268.223}
{"ts":1668535260000,"o":16985,"h":16994,"l":16981.5,"c":16982,"v":97.303}
{"ts":1668535320000,"o":16982,"h":16982,"l":16935,"c":16951.5,"v":234.713}
{"ts":1668535380000,"o":16951.5,"h":16955,"l":16941,"c":16941,"v":64.947}
{"ts":1668535440000,"o":16941,"h":16958.5,"l":16941,"c":16957,"v":61.115}
{"ts":1668535500000,"o":16957,"h":16957,"l":16941,"c":16941,"v":50.658}
{"ts":1668535560000,"o":16941,"h":16957,"l":16937.5,"c":16941,"v":157.2}
{"ts":1668535620000,"o":16941,"h":16949.5,"l":16938,"c":16946.5,"v":35.699}
{"ts":1668535680000,"o":16946.5,"h":16965,"l":16946,"c":16959.5,"v":75.487}
{"ts":1668535740000,"o":16959.5,"h":16968,"l":16948,"c":16948,"v":77.137}
{"ts":1668535800000,"o":16948,"h":16957,"l":16948,"c":16956.5,"v":36.118}
{"ts":1668535860000,"o":16956.5,"h":16957,"l":16950,"c":16950.5,"v":18.669}
{"ts":1668535920000,"o":16950.5,"h":16950.5,"l":16923.5,"c":16943.5,"v":117.76}
{"ts":1668535980000,"o":16943.5,"h":16950,"l":16934,"c":16949.5,"v":58.765}
{"ts":1668536040000,"o":16949.5,"h":16960.5,"l":16949.5,"c":16954,"v":68.377}
{"ts":1668536100000,"o":16954,"h":16954,"l":16928,"c":16928,"v":47.621}
{"ts":1668536160000,"o":16928,"h":16945.5,"l":16928,"c":16935.5,"v":37.086}
{"ts":1668536220000,"o":16935.5,"h":16938,"l":16928,"c":16932.5,"v":58.352}
{"ts":1668536280000,"o":16932.5,"h":16932.5,"l":16908,"c":16914.5,"v":397.023}
{"ts":1668536340000,"o":16914.5,"h":16919,"l":16908.5,"c":16909,"v":77.544}
{"ts":1668536400000,"o":16909,"h":16923.5,"l":16887,"c":16907.5,"v":336.149}
{"ts":1668536460000,"o":16907.5,"h":16913,"l":16895,"c":16913,"v":88.31}
{"ts":1668536520000,"o":16913,"h":16913,"l":16868.5,"c":16875.5,"v":258.289}
{"ts":1668536580000,"o":16875.5,"h":16881.5,"l":16861.5,"c":16867.5,"v":333.91}
{"ts":1668536640000,"o":16867.5,"h":16896.5,"l":16861.5,"c":16896,"v":212.242}
{"ts":1668536700000,"o":16896,"h":16905,"l":16874,"c":16874,"v":108.554}
{"ts":1668536760000,"o":16874,"h":16879.5,"l":16865.5,"c":16868.5,"v":145.912}
{"ts":1668536820000,"o":16868.5,"h":16870,"l":16819.5,"c":16846.5,"v":612.753}
{"ts":1668536880000,"o":16846.5,"h":16847,"l":16822,"c":16836,"v":187.759}
{"ts":1668536940000,"o":16836,"h":16849.5,"l":16831,"c":16838,"v":86.029}
{"ts":1668537000000,"o":16838,"h":16863,"l":16834.5,"c":16846,"v":188.235}
{"ts":1668537060000,"o":16846,"h":16850,"l":16766,"c":16786.5,"v":878.232}
{"ts":1668537120000,"o":16786.5,"h":16788,"l":16731.5,"c":16762.5,"v":1085.177}
{"ts":1668537180000,"o":16762.5,"h":16794.5,"l":16762,"c":16774,"v":303.459}
{"ts":1668537240000,"o":16774,"h":16781,"l":16739,"c":16749.5,"v":194.231}
{"ts":1668537300000,"o":16749.5,"h":16794.5,"l":16723,"c":16760.5,"v":600.542}
{"ts":1668537360000,"o":16760.5,"h":16781,"l":16759,"c":16773,"v":193.733}
{"ts":1668537420000,"o":16773,"h":16774,"l":16710,"c":16713.5,"v":628.501}
{"ts":1668537480000,"o":16713.5,"h":16736,"l":16656,"c":16662.5,"v":1003.925}
{"ts":1668537540000,"o":16662.5,"h":16687.5,"l":16656.5,"c":16667,"v":593.104}
{"ts":1668537600000,"o":16667,"h":16667.5,"l":16628.5,"c":16630,"v":669.07}
{"ts":1668537660000,"o":16630,"h":16648.5,"l":16626,"c":16626,"v":396.826}
{"ts":1668537720000,"o":16626,"h":16662,"l":16625.5,"c":16655.5,"v":411.367}
{"ts":1668537780000,"o":16655.5,"h":16705.5,"l":16655,"c":16700,"v":485.018}
{"ts":1668537840000,"o":16700,"h":16735,"l":16692.5,"c":16700.5,"v":470.745}
{"ts":1668537900000,"o":16700.5,"h":16741,"l":16695,"c":16718.5,"v":407.104}
{"ts":1668537960000,"o":16718.5,"h":16735.5,"l":16707,"c":16732.5,"v":188.639}
{"ts":1668538020000,"o":16732.5,"h":16753.5,"l":16728.5,"c":16729,"v":240.404}
{"ts":1668538080000,"o":16729,"h":16731.5,"l":16712,"c":16712,"v":212.535}
{"ts":1668538140000,"o":16712,"h":16719.5,"l":16695.5,"c":16695.5,"v":206.824}
{"ts":1668538200000,"o":16695.5,"h":16740.5,"l":16690,"c":16723.5,"v":342.802}
{"ts":1668538260000,"o":16723.5,"h":16730.5,"l":16713,"c":16716,"v":131.872}
{"ts":1668538320000,"o":16716,"h":16725.5,"l":16714.5,"c":16720.5,"v":96.419}
{"ts":1668538380000,"o":16720.5,"h":16721,"l":16656,"c":16671.5,"v":372.626}
{"ts":1668538440000,"o":16671.5,"h":16707,"l":16671.5,"c":16696,"v":150.898}
{"ts":1668538500000,"o":16696,"h":16696.5,"l":16682,"c":16682,"v":101.139}
{"ts":1668538560000,"o":16682,"h":16704.5,"l":16682,"c":16700.5,"v":110.821}
{"ts":1668538620000,"o":16700.5,"h":16737.5,"l":16700,"c":16725.5,"v":220.748}
{"ts":1668538680000,"o":16725.5,"h":16730,"l":16709.5,"c":16713,"v":57.399}
{"ts":1668538740000,"o":16713,"h":16726.5,"l":16713,"c":16722,"v":101.757}
{"ts":1668538800000,"o":16722,"h":16726.5,"l":16703,"c":16725.5,"v":90.869}
{"ts":1668538860000,"o":16725.5,"h":16729,"l":16697,"c":16708.5,"v":90.307}
{"ts":1668538920000,"o":16708.5,"h":16708.5,"l":16661.5,"c":16669.5,"v":156.293}
{"ts":1668538980000,"o":16669.5,"h":16670,"l":16630.5,"c":16637,"v":464.129}
{"ts":1668539040000,"o":16637,"h":16661.5,"l":16591,"c":16612.5,"v":859.42}
{"ts":1668539100000,"o":16612.5,"h":16642.5,"l":16607.5,"c":16623,"v":391.358}
{"ts":1668539160000,"o":16623,"h":16656,"l":16622.5,"c":16635.5,"v":189.423}
{"ts":1668539220000,"o":16635.5,"h":16658,"l":16635.5,"c":16648,"v":215.453}
{"ts":1668539280000,"o":16648,"h":16655,"l":16633,"c":16633.5,"v":208.424}
{"ts":1668539340000,"o":16633.5,"h":16659.5,"l":16630,"c":16659,"v":127.882}
{"ts":1668539400000,"o":16659,"h":16715,"l":16659,"c":16691,"v":374.607}
{"ts":1668539460000,"o":16691,"h":16736.5,"l":16691,"c":16724,"v":409.274}
{"ts":1668539520000,"o":16724,"h":16746,"l":16724,"c":16728,"v":368.972}
{"ts":1668539580000,"o":16728,"h":16746,"l":16727.5,"c":16741.5,"v":160.023}
{"ts":1668539640000,"o":16741.5,"h":16748,"l":16729,"c":16735,"v":215.886}
{"ts":1668539700000,"o":16735,"h":16735.5,"l":16719,"c":16725.5,"v":99.27}
{"ts":1668539760000,"o":16725.5,"h":16739.5,"l":16725,"c":16735,"v":92.942}
{"ts":1668539820000,"o":16735,"h":16778.5,"l":16734.5,"c":16753.5,"v":356.906}
{"ts":1668539880000,"o":16753.5,"h":16762,"l":16747,"c":16761.5,"v":108.999}
{"ts":1668539940000,"o":16761.5,"h":16778,"l":16761.5,"c":16769.5,"v":210.287}
{"ts":1668540000000,"o":16769.5,"h":16812,"l":16769.5,"c":16790.5,"v":459.584}
{"ts":1668540060000,"o":16790.5,"h":16822,"l":16785.5,"c":16818.5,"v":422.651}
{"ts":1668540120000,"o":16818.5,"h":16819,"l":16790,"c":16790,"v":311.72}
{"ts":1668540180000,"o":16790,"h":16792.5,"l":16768.5,"c":16774,"v":302.903}
{"ts":1668540240000,"o":16774,"h":16800,"l":16773.5,"c":16798.5,"v":241.135}
{"ts":1668540300000,"o":16798.5,"h":16800,"l":16784,"c":16786.5,"v":76.028}
{"ts":1668540360000,"o":16786.5,"h":16792,"l":16763,"c":16766,"v":106.155}
{"ts":1668540420000,"o":16766,"h":16780.5,"l":16765.5,"c":16770.5,"v":46.764}
{"ts":1668540480000,"o":16770.5,"h":16784.5,"l":16767.5,"c":16767.5,"v":72.884}
{"ts":1668540540000,"o":16767.5,"h":16774.5,"l":16767.5,"c":16774,"v":57.936}
{"ts":1668540600000,"o":16774,"h":16777,"l":16761,"c":16761,"v":78.719}
{"ts":1668540660000,"o":16761,"h":16774.5,"l":16757,"c":16766.5,"v":89.371}
{"ts":1668540720000,"o":16766.5,"h":16792.5,"l":16766.5,"c":16785,"v":152.756}
{"ts":1668540780000,"o":16785,"h":16785,"l":16768.5,"c":16769,"v":57.896}
{"ts":1668540840000,"o":16769,"h":16771.5,"l":16740,"c":16745,"v":119.028}
{"ts":1668540900000,"o":16745,"h":16771.5,"l":16744.5,"c":16771.5,"v":84.173}
{"ts":1668540960000,"o":16771.5,"h":16779.5,"l":16765,"c":16773.5,"v":56.917}
{"ts":1668541020000,"o":16773.5,"h":16774,"l":16766.5,"c":16766.5,"v":25.747}
{"ts":1668541080000,"o":16766.5,"h":16790,"l":16766.5,"c":16782.5,"v":61.292}
{"ts":1668541140000,"o":16782.5,"h":16782.5,"l":16771.5,"c":16777.5,"v":32.023}
{"ts":1668541200000,"o":16777.5,"h":16786,"l":16777.5,"c":16781.5,"v":37.227}
{"ts":1668541260000,"o":16781.5,"h":16781.5,"l":16767,"c":16773.5,"v":14.693}
{"ts":1668541320000,"o":16773.5,"h":16788.5,"l":16773.5,"c":16788,"v":18.839}
{"ts":1668541380000,"o":16788,"h":16795.5,"l":16781.5,"c":16783,"v":80.469}
{"ts":1668541440000,"o":16783,"h":16789.5,"l":16782,"c":16783.5,"v":36.553}
{"ts":1668541500000,"o":16783.5,"h":16792,"l":16783,"c":16790.5,"v":53.381}
{"ts":1668541560000,"o":16790.5,"h":16790.5,"l":16752,"c":16753.5,"v":133.409}
{"ts":1668541620000,"o":16753.5,"h":16765,"l":16753.5,"c":16765,"v":25.407}
{"ts":1668541680000,"o":16765,"h":16780.5,"l":16764.5,"c":16770.5,"v":38.075}
{"ts":1668541740000,"o":16770.5,"h":16775,"l":16769,"c":16769.5,"v":27.758}
{"ts":1668541800000,"o":16769.5,"h":16778.5,"l":16769,"c":16778.5,"v":18.606}
{"ts":1668541860000,"o":16778.5,"h":16780,"l":16774.5,"c":16779.5,"v":49.75}
{"ts":1668541920000,"o":16779.5,"h":16780,"l":16777,"c":16777.5,"v":63.485}
{"ts":1668541980000,"o":16777.5,"h":16777.5,"l":16758,"c":16764,"v":68.611}
{"ts":1668542040000,"o":16764,"h":16773,"l":16754.5,"c":16773,"v":128.019}
{"ts":1668542100000,"o":16773,"h":16788.5,"l":16772.5,"c":16783,"v":37.716}
{"ts":1668542160000,"o":16783,"h":16855,"l":16783,"c":16837,"v":694.466}
{"ts":1668542220000,"o":16837,"h":16858.5,"l":16829,"c":16854,"v":317.981}
{"ts":1668542280000,"o":16854,"h":16861,"l":16854,"c":16860,"v":159.482}
{"ts":1668542340000,"o":16860,"h":16860,"l":16812,"c":16840,"v":432.319}
{"ts":1668542400000,"o":16840,"h":16908.5,"l":16840,"c":16898.5,"v":757.184}
{"ts":1668542460000,"o":16898.5,"h":16920,"l":16886,"c":16886,"v":405.707}
{"ts":1668542520000,"o":16886,"h":16896,"l":16875.5,"c":16893,"v":229.209}
{"ts":1668542580000,"o":16893,"h":16916.5,"l":16892.5,"c":16911,"v":210.126}
{"ts":1668542640000,"o":16911,"h":16911.5,"l":16884.5,"c":16892.5,"v":121.296}
{"ts":1668542700000,"o":16892.5,"h":16892.5,"l":16851.5,"c":16857,"v":239.833}
{"ts":1668542760000,"o":16857,"h":16867.5,"l":16851,"c":16851.5,"v":150.866}
{"ts":1668542820000,"o":16851.5,"h":16857,"l":16843.5,"c":16844,"v":169.254}
{"ts":1668542880000,"o":16844,"h":16851,"l":16839.5,"c":16844.5,"v":106.025}
{"ts":1668542940000,"o":16844.5,"h":16855.5,"l":16840.5,"c":16855,"v":51.657}
{"ts":1668543000000,"o":16855,"h":16866.5,"l":16848,"c":16848.5,"v":70.083}
{"ts":1668543060000,"o":16848.5,"h":16848.5,"l":16822.5,"c":16822.5,"v":109.741}
{"ts":1668543120000,"o":16822.5,"h":16835,"l":16821.5,"c":16828,"v":120.692}
{"ts":1668543180000,"o":16828,"h":16840,"l":16827.5,"c":16832,"v":46.964}
{"ts":1668543240000,"o":16832,"h":16832,"l":16821.5,"c":16824.5,"v":80.088}
{"ts":1668543300000,"o":16824.5,"h":16835,"l":16805,"c":16817.5,"v":147.37}
{"ts":1668543360000,"o":16817.5,"h":16818.5,"l":16805,"c":16812,"v":113.406}
{"ts":1668543420000,"o":16812,"h":16817.5,"l":16804.5,"c":16810.5,"v":90.045}
{"ts":1668543480000,"o":16810.5,"h":16815,"l":16806,"c":16806,"v":47.377}
{"ts":1668543540000,"o":16806,"h":16819.5,"l":16806,"c":16816.5,"v":33.425}
{"ts":1668543600000,"o":16816.5,"h":16817,"l":16807.5,"c":16809.5,"v":47.53}
{"ts":1668543660000,"o":16809.5,"h":16810,"l":16802,"c":16802,"v":55.065}
{"ts":1668543720000,"o":16802,"h":16809.5,"l":16794.5,"c":16798,"v":107.888}
{"ts":1668543780000,"o":16798,"h":16806,"l":16779,"c":16784,"v":288.734}
{"ts":1668543840000,"o":16784,"h":16796.5,"l":16783.5,"c":16787.5,"v":85.004}
{"ts":1668543900000,"o":16787.5,"h":16814,"l":16787.5,"c":16810,"v":75.329}
{"ts":1668543960000,"o":16810,"h":16834.5,"l":16810,"c":16825.5,"v":80.63}
{"ts":1668544020000,"o":16825.5,"h":16825.5,"l":16817,"c":16824.5,"v":76.267}
{"ts":1668544080000,"o":16824.5,"h":16824.5,"l":16801,"c":16801,"v":59.836}
{"ts":1668544140000,"o":16801,"h":16809.5,"l":16801,"c":16805,"v":49.264}
{"ts":1668544200000,"o":16805,"h":16807,"l":16787,"c":16789.5,"v":104.817}
{"ts":1668544260000,"o":16789.5,"h":16794,"l":16786,"c":16786,"v":40.325}
{"ts":1668544320000,"o":16786,"h":16786.5,"l":16762.5,"c":16769.5,"v":200.58}
{"ts":1668544380000,"o":16769.5,"h":16769.5,"l":16734,"c":16741,"v":340.447}
{"ts":1668544440000,"o":16741,"h":16747,"l":16728,"c":16745,"v":165.156}
{"ts":1668544500000,"o":16745,"h":16768,"l":16744.5,"c":16760.5,"v":82.642}
{"ts":1668544560000,"o":16760.5,"h":16769,"l":16758,"c":16760.5,"v":59.138}
{"ts":1668544620000,"o":16760.5,"h":16761.5,"l":16739.5,"c":16750,"v":104.57}
{"ts":1668544680000,"o":16750,"h":16763.5,"l":16749.5,"c":16763,"v":65.583}
{"ts":1668544740000,"o":16763,"h":16777,"l":16763,"c":16769,"v":127.983}
{"ts":1668544800000,"o":16769,"h":16778.5,"l":16768.5,"c":16778.5,"v":23.535}
{"ts":1668544860000,"o":16778.5,"h":16799.5,"l":16778,"c":16786.5,"v":72.794}
{"ts":1668544920000,"o":16786.5,"h":16786.5,"l":16781.5,"c":16781.5,"v":24.339}
{"ts":1668544980000,"o":16781.5,"h":16791,"l":16781.5,"c":16787,"v":14.508}
{"ts":1668545040000,"o":16787,"h":16787.5,"l":16787,"c":16787.5,"v":8.021}
{"ts":1668545100000,"o":16787.5,"h":16787.5,"l":16764,"c":16764,"v":48.197}
{"ts":1668545160000,"o":16764,"h":16786.5,"l":16764,"c":16776,"v":40.805}
{"ts":1668545220000,"o":16776,"h":16807.5,"l":16776,"c":16807.5,"v":95.944}
{"ts":1668545280000,"o":16807.5,"h":16822.5,"l":16798,"c":16798.5,"v":176.515}
{"ts":1668545340000,"o":16798.5,"h":16807,"l":16790,"c":16801,"v":72.995}
{"ts":1668545400000,"o":16801,"h":16801.5,"l":16786.5,"c":16799,"v":55.179}
{"ts":1668545460000,"o":16799,"h":16799,"l":16774,"c":16774,"v":77.742}
{"ts":1668545520000,"o":16774,"h":16789.5,"l":16774,"c":16777,"v":35.601}
{"ts":1668545580000,"o":16777,"h":16784,"l":16772,"c":16784,"v":112.074}
{"ts":1668545640000,"o":16784,"h":16789.5,"l":16782.5,"c":16787.5,"v":14.167}
{"ts":1668545700000,"o":16787.5,"h":16797,"l":16787.5,"c":16790.5,"v":35.751}
{"ts":1668545760000,"o":16790.5,"h":16800.5,"l":16782.5,"c":16800.5,"v":37.989}
{"ts":1668545820000,"o":16800.5,"h":16815.5,"l":16800.5,"c":16811,"v":77.249}
{"ts":1668545880000,"o":16811,"h":16811,"l":16801.5,"c":16802,"v":41.395}
{"ts":1668545940000,"o":16802,"h":16828.5,"l":16801.5,"c":16824,"v":90.988}
{"ts":1668546000000,"o":16824,"h":16824,"l":16810,"c":16818.5,"v":62.028}
{"ts":1668546060000,"o":16818.5,"h":16856,"l":16818,"c":16849.5,"v":321.965}
{"ts":1668546120000,"o":16849.5,"h":16849.5,"l":16830.5,"c":16830.5,"v":82.534}
{"ts":1668546180000,"o":16830.5,"h":16833.5,"l":16826.5,"c":16830.5,"v":27.196}
{"ts":1668546240000,"o":16830.5,"h":16840,"l":16830.5,"c":16832.5,"v":52.755}
{"ts":1668546300000,"o":16832.5,"h":16832.5,"l":16821,"c":16823,"v":42.212}
{"ts":1668546360000,"o":16823,"h":16823.5,"l":16787,"c":16787.5,"v":117.007}
{"ts":1668546420000,"o":16787.5,"h":16799,"l":16782,"c":16784,"v":90.18}
{"ts":1668546480000,"o":16784,"h":16794,"l":16783.5,"c":16784.5,"v":48.967}
{"ts":1668546540000,"o":16784.5,"h":16787,"l":16773,"c":16773,"v":85.465}
{"ts":1668546600000,"o":16773,"h":16774.5,"l":16763.5,"c":16774.5,"v":109.629}
{"ts":1668546660000,"o":16774.5,"h":16787,"l":16771.5,"c":16776.5,"v":101.801}
{"ts":1668546720000,"o":16776.5,"h":16777,"l":16755.5,"c":16759.5,"v":105.182}
{"ts":1668546780000,"o":16759.5,"h":16774,"l":16759.5,"c":16773.5,"v":54.209}
{"ts":1668546840000,"o":16773.5,"h":16781,"l":16773.5,"c":16780.5,"v":19.826}
{"ts":1668546900000,"o":16780.5,"h":16790.5,"l":16780.5,"c":16789.5,"v":39.682}
{"ts":1668546960000,"o":16789.5,"h":16789.5,"l":16780,"c":16780,"v":52.349}
{"ts":1668547020000,"o":16780,"h":16788,"l":16780,"c":16783.5,"v":25.804}
{"ts":1668547080000,"o":16783.5,"h":16792.5,"l":16783,"c":16792,"v":47.202}
{"ts":1668547140000,"o":16792,"h":16806.5,"l":16792,"c":16802.5,"v":62.053}
{"ts":1668547200000,"o":16802.5,"h":16808,"l":16799,"c":16802.5,"v":30.668}
{"ts":1668547260000,"o":16802.5,"h":16804.5,"l":16793,"c":16796.5,"v":62.117}
{"ts":1668547320000,"o":16796.5,"h":16796.5,"l":16786.5,"c":16788.5,"v":18.904}
{"ts":1668547380000,"o":16788.5,"h":16795,"l":16788.5,"c":16794.5,"v":20.457}
{"ts":1668547440000,"o":16794.5,"h":16807,"l":16794.5,"c":16801,"v":93.228}
{"ts":1668547500000,"o":16801,"h":16805,"l":16794,"c":16794.5,"v":54.523}
{"ts":1668547560000,"o":16794.5,"h":16794.5,"l":16785,"c":16790.5,"v":59.577}
{"ts":1668547620000,"o":16790.5,"h":16797,"l":16790.5,"c":16797,"v":18.925}
{"ts":1668547680000,"o":16797,"h":16806,"l":16796.5,"c":16805.5,"v":17.948}
{"ts":1668547740000,"o":16805.5,"h":16816,"l":16805.5,"c":16811.5,"v":45.8}
{"ts":1668547800000,"o":16811.5,"h":16835,"l":16811,"c":16825.5,"v":127.923}
{"ts":1668547860000,"o":16825.5,"h":16834.5,"l":16817,"c":16817.5,"v":76.412}
{"ts":1668547920000,"o":16817.5,"h":16817.5,"l":16806,"c":16814.5,"v":47.583}
{"ts":1668547980000,"o":16814.5,"h":16838,"l":16793.5,"c":16837.5,"v":125.13}
{"ts":1668548040000,"o":16837.5,"h":16838,"l":16818,"c":16827.5,"v":40.351}
{"ts":1668548100000,"o":16827.5,"h":16837.5,"l":16825,"c":16837,"v":47.16}
{"ts":1668548160000,"o":16837,"h":16870,"l":16837,"c":16852.5,"v":291.8}
{"ts":1668548220000,"o":16852.5,"h":16857,"l":16841,"c":16841.5,"v":44.876}
{"ts":1668548280000,"o":16841.5,"h":16857.5,"l":16840,"c":16857,"v":95.585}
{"ts":1668548340000,"o":16857,"h":16861.5,"l":16854.5,"c":16854.5,"v":56.745}
{"ts":1668548400000,"o":16854.5,"h":16857,"l":16851,"c":16857,"v":58.881}
{"ts":1668548460000,"o":16857,"h":16892.5,"l":16856.5,"c":16870,"v":185.141}
{"ts":1668548520000,"o":16870,"h":16875,"l":16870,"c":16872,"v":46.725}
{"ts":1668548580000,"o":16872,"h":16872.5,"l":16853,"c":16853.5,"v":86.617}
{"ts":1668548640000,"o":16853.5,"h":16859.5,"l":16840,"c":16840,"v":47.163}
{"ts":1668548700000,"o":16840,"h":16840.5,"l":16821,"c":16824.5,"v":77.486}
{"ts":1668548760000,"o":16824.5,"h":16840,"l":16824,"c":16835.5,"v":45.89}
{"ts":1668548820000,"o":16835.5,"h":16843,"l":16835.5,"c":16839,"v":29.775}
{"ts":1668548880000,"o":16839,"h":16870,"l":16839,"c":16870,"v":93.359}
{"ts":1668548940000,"o":16870,"h":16877.5,"l":16862.5,"c":16862.5,"v":104.924}
{"ts":1668549000000,"o":16862.5,"h":16882,"l":16862.5,"c":16882,"v":57.162}
{"ts":1668549060000,"o":16882,"h":16888,"l":16872.5,"c":16884,"v":149.545}
{"ts":1668549120000,"o":16884,"h":16884.5,"l":16872.5,"c":16879.5,"v":65.191}
{"ts":1668549180000,"o":16879.5,"h":16888,"l":16879.5,"c":16887.5,"v":33.938}
{"ts":1668549240000,"o":16887.5,"h":16899,"l":16887.5,"c":16897,"v":72.247}
{"ts":1668549300000,"o":16897,"h":16908.5,"l":16886.5,"c":16886.5,"v":172.094}
{"ts":1668549360000,"o":16886.5,"h":16887,"l":16876,"c":16886,"v":109.229}
{"ts":1668549420000,"o":16886,"h":16889,"l":16885.5,"c":16889,"v":26.862}
{"ts":1668549480000,"o":16889,"h":16889,"l":16877,"c":16877,"v":51.519}
{"ts":1668549540000,"o":16877,"h":16890.5,"l":16877,"c":16890,"v":66.64}
{"ts":1668549600000,"o":16890,"h":16890.5,"l":16866,"c":16866,"v":67.101}
{"ts":1668549660000,"o":16866,"h":16872,"l":16862,"c":16862,"v":52.567}
{"ts":1668549720000,"o":16862,"h":16862.5,"l":16850.5,"c":16858,"v":61.405}
{"ts":1668549780000,"o":16858,"h":16877,"l":16857.5,"c":16877,"v":43.16}
{"ts":1668549840000,"o":16877,"h":16883.5,"l":16874,"c":16874,"v":50.383}
{"ts":1668549900000,"o":16874,"h":16874,"l":16861.5,"c":16871,"v":44.2}
{"ts":1668549960000,"o":16871,"h":16871.5,"l":16865,"c":16865.5,"v":28.031}
{"ts":1668550020000,"o":16865.5,"h":16865.5,"l":16853,"c":16858.5,"v":43.974}
{"ts":1668550080000,"o":16858.5,"h":16865.5,"l":16854,"c":16859.5,"v":54.547}
{"ts":1668550140000,"o":16859.5,"h":16892,"l":16859,"c":16890,"v":158.381}
{"ts":1668550200000,"o":16890,"h":16897,"l":16890,"c":16897,"v":60.468}
{"ts":1668550260000,"o":16897,"h":16897,"l":16875,"c":16879,"v":84.223}
{"ts":1668550320000,"o":16879,"h":16879.5,"l":16874.5,"c":16875,"v":22.55}
{"ts":1668550380000,"o":16875,"h":16883,"l":16875,"c":16883,"v":19.895}
{"ts":1668550440000,"o":16883,"h":16900,"l":16882.5,"c":16896,"v":95.986}
{"ts":1668550500000,"o":16896,"h":16897.5,"l":16884,"c":16884.5,"v":34.543}
{"ts":1668550560000,"o":16884.5,"h":16884.5,"l":16864.5,"c":16865,"v":37.484}
{"ts":1668550620000,"o":16865,"h":16871.5,"l":16855.5,"c":16870,"v":58.259}
{"ts":1668550680000,"o":16870,"h":16875,"l":16866.5,"c":16868.5,"v":18.098}
{"ts":1668550740000,"o":16868.5,"h":16881,"l":16868.5,"c":16878,"v":19.831}
{"ts":1668550800000,"o":16878,"h":16882.5,"l":16876,"c":16876,"v":13.25}
{"ts":1668550860000,"o":16876,"h":16876,"l":16863,"c":16863,"v":19.9}
{"ts":1668550920000,"o":16863,"h":16863.5,"l":16860,"c":16860.5,"v":23.498}
{"ts":1668550980000,"o":16860.5,"h":16863,"l":16857,"c":16857,"v":37.611}
{"ts":1668551040000,"o":16857,"h":16860.5,"l":16835.5,"c":16860.5,"v":87.24}
{"ts":1668551100000,"o":16860.5,"h":16869.5,"l":16860,"c":16863,"v":27.643}
{"ts":1668551160000,"o":16863,"h":16863.5,"l":16859,"c":16859.5,"v":22.358}
{"ts":1668551220000,"o":16859.5,"h":16859.5,"l":16842,"c":16847.5,"v":46.567}
{"ts":1668551280000,"o":16847.5,"h":16857,"l":16847.5,"c":16857,"v":22.521}
{"ts":1668551340000,"o":16857,"h":16857,"l":16848,"c":16851.5,"v":26.658}
{"ts":1668551400000,"o":16851.5,"h":16851.5,"l":16849,"c":16851,"v":17.689}
{"ts":1668551460000,"o":16851,"h":16865,"l":16851,"c":16859.5,"v":32.547}
{"ts":1668551520000,"o":16859.5,"h":16875,"l":16859,"c":16863.5,"v":39.751}
{"ts":1668551580000,"o":16863.5,"h":16863.5,"l":16860,"c":16860.5,"v":7.06}
{"ts":1668551640000,"o":16860.5,"h":16862.5,"l":16860,"c":16860.5,"v":24.335}
{"ts":1668551700000,"o":16860.5,"h":16860.5,"l":16850.5,"c":16850.5,"v":13.91}
{"ts":1668551760000,"o":16850.5,"h":16856,"l":16850.5,"c":16850.5,"v":26.305}
{"ts":1668551820000,"o":16850.5,"h":16853,"l":16838,"c":16838,"v":24.613}
{"ts":1668551880000,"o":16838,"h":16839,"l":16830.5,"c":16836.5,"v":50.973}
{"ts":1668551940000,"o":16836.5,"h":16838,"l":16826,"c":16837.5,"v":47.239}
{"ts":1668552000000,"o":16837.5,"h":16845,"l":16837.5,"c":16845,"v":26.688}
{"ts":1668552060000,"o":16845,"h":16846.5,"l":16840,"c":16840,"v":21.452}
{"ts":1668552120000,"o":16840,"h":16840.5,"l":16825.5,"c":16831.5,"v":38.071}
{"ts":1668552180000,"o":16831.5,"h":16835,"l":16831.5,"c":16832,"v":6.266}
{"ts":1668552240000,"o":16832,"h":16832,"l":16827,"c":16827.5,"v":22.051}
{"ts":1668552300000,"o":16827.5,"h":16832,"l":16827,"c":16832,"v":32.936}
{"ts":1668552360000,"o":16832,"h":16835.5,"l":16831.5,"c":16835.5,"v":15.562}
{"ts":1668552420000,"o":16835.5,"h":16854,"l":16835.5,"c":16854,"v":196.298}
{"ts":1668552480000,"o":16854,"h":16864,"l":16853.5,"c":16863.5,"v":62.632}
{"ts":1668552540000,"o":16863.5,"h":16864,"l":16852,"c":16852,"v":55.686}
{"ts":1668552600000,"o":16852,"h":16855,"l":16840,"c":16855,"v":38.502}
{"ts":1668552660000,"o":16855,"h":16867,"l":16854.5,"c":16866.5,"v":74.341}
{"ts":1668552720000,"o":16866.5,"h":16866.5,"l":16853,"c":16853.5,"v":51.932}
{"ts":1668552780000,"o":16853.5,"h":16875,"l":16853,"c":16874.5,"v":50.994}
{"ts":1668552840000,"o":16874.5,"h":16880,"l":16865,"c":16880,"v":37.984}
{"ts":1668552900000,"o":16880,"h":16880,"l":16864,"c":16876,"v":43.986}
{"ts":1668552960000,"o":16876,"h":16876,"l":16866.5,"c":16876,"v":23.962}
{"ts":1668553020000,"o":16876,"h":16876,"l":16869,"c":16875,"v":23.865}
{"ts":1668553080000,"o":16875,"h":16883.5,"l":16873,"c":16873,"v":111.779}
{"ts":1668553140000,"o":16873,"h":16876.5,"l":16859,"c":16859.5,"v":41.396}
{"ts":1668553200000,"o":16859.5,"h":16859.5,"l":16843.5,"c":16854.5,"v":58.29}
{"ts":1668553260000,"o":16854.5,"h":16864,"l":16851.5,"c":16854,"v":22.153}
{"ts":1668553320000,"o":16854,"h":16869,"l":16853.5,"c":16855.5,"v":31.129}
{"ts":1668553380000,"o":16855.5,"h":16856,"l":16825,"c":16825.5,"v":88.5}
{"ts":1668553440000,"o":16825.5,"h":16837,"l":16825,"c":16827,"v":81.721}
{"ts":1668553500000,"o":16827,"h":16838,"l":16826.5,"c":16833.5,"v":37.342}
{"ts":1668553560000,"o":16833.5,"h":16833.5,"l":16825.5,"c":16825.5,"v":16.615}
{"ts":1668553620000,"o":16825.5,"h":16833.5,"l":16825.5,"c":16833,"v":36.545}
{"ts":1668553680000,"o":16833,"h":16833.5,"l":16830.5,"c":16830.5,"v":10.578}
{"ts":1668553740000,"o":16830.5,"h":16833.5,"l":16830.5,"c":16833,"v":19.856}
{"ts":1668553800000,"o":16833,"h":16854.5,"l":16833,"c":16848,"v":40.029}
{"ts":1668553860000,"o":16848,"h":16851.5,"l":16846,"c":16850.5,"v":31.694}
{"ts":1668553920000,"o":16850.5,"h":16859,"l":16847,"c":16853.5,"v":37.837}
{"ts":1668553980000,"o":16853.5,"h":16862,"l":16853.5,"c":16861.5,"v":6.766}
{"ts":1668554040000,"o":16861.5,"h":16862,"l":16854.5,"c":16858,"v":45.873}
{"ts":1668554100000,"o":16858,"h":16858.5,"l":16850.5,"c":16850.5,"v":13.119}
{"ts":1668554160000,"o":16850.5,"h":16856,"l":16848,"c":16854,"v":25.53}
{"ts":1668554220000,"o":16854,"h":16863.5,"l":16853.5,"c":16863,"v":19.628}
{"ts":1668554280000,"o":16863,"h":16876.5,"l":16863,"c":16876.5,"v":66.496}
{"ts":1668554340000,"o":16876.5,"h":16876.5,"l":16870,"c":16870.5,"v":29.771}
{"ts":1668554400000,"o":16870.5,"h":16870.5,"l":16859.5,"c":16868.5,"v":36.276}
{"ts":1668554460000,"o":16868.5,"h":16868.5,"l":16868,"c":16868,"v":8.249}
{"ts":1668554520000,"o":16868,"h":16872,"l":16868,"c":16868,"v":44.556}
{"ts":1668554580000,"o":16868,"h":16868.5,"l":16845.5,"c":16846,"v":33.325}
{"ts":1668554640000,"o":16846,"h":16846,"l":16835.5,"c":16836,"v":20.616}
{"ts":1668554700000,"o":16836,"h":16842,"l":16833,"c":16838.5,"v":27.87}
{"ts":1668554760000,"o":16838.5,"h":16838.5,"l":16832,"c":16832,"v":19.9}
{"ts":1668554820000,"o":16832,"h":16841,"l":16831,"c":16831.5,"v":40.894}
{"ts":1668554880000,"o":16831.5,"h":16836.5,"l":16831,"c":16836,"v":11.435}
{"ts":1668554940000,"o":16836,"h":16850,"l":16836,"c":16849.5,"v":19.783}
{"ts":1668555000000,"o":16849.5,"h":16850,"l":16835,"c":16835,"v":23.321}
{"ts":1668555060000,"o":16835,"h":16839.5,"l":16833,"c":16839,"v":7.179}
{"ts":1668555120000,"o":16839,"h":16842.5,"l":16833.5,"c":16842.5,"v":21.1}
{"ts":1668555180000,"o":16842.5,"h":16847,"l":16842,"c":16844.5,"v":9.947}
{"ts":1668555240000,"o":16844.5,"h":16844.5,"l":16844,"c":16844,"v":9.94}
{"ts":1668555300000,"o":16844,"h":16844.5,"l":16830,"c":16830.5,"v":26.493}
{"ts":1668555360000,"o":16830.5,"h":16830.5,"l":16825,"c":16825,"v":39.39}
{"ts":1668555420000,"o":16825,"h":16833.5,"l":16825,"c":16833,"v":21.775}
{"ts":1668555480000,"o":16833,"h":16833.5,"l":16827.5,"c":16828,"v":21.537}
{"ts":1668555540000,"o":16828,"h":16846,"l":16827.5,"c":16844.5,"v":78.352}
{"ts":1668555600000,"o":16844.5,"h":16848,"l":16844,"c":16848,"v":10.914}
{"ts":1668555660000,"o":16848,"h":16857.5,"l":16847.5,"c":16857,"v":23.199}
{"ts":1668555720000,"o":16857,"h":16857.5,"l":16851,"c":16854,"v":32.705}
{"ts":1668555780000,"o":16854,"h":16854,"l":16853.5,"c":16853.5,"v":14.997}
{"ts":1668555840000,"o":16853.5,"h":16857.5,"l":16853.5,"c":16857,"v":11.075}
{"ts":1668555900000,"o":16857,"h":16868,"l":16857,"c":16867,"v":20.541}
{"ts":1668555960000,"o":16867,"h":16872.5,"l":16867,"c":16872.5,"v":42.241}
{"ts":1668556020000,"o":16872.5,"h":16875,"l":16872,"c":16874.5,"v":41.428}
{"ts":1668556080000,"o":16874.5,"h":16886,"l":16865,"c":16865.5,"v":129.779}
{"ts":1668556140000,"o":16865.5,"h":16865.5,"l":16856,"c":16856,"v":37.985}
{"ts":1668556200000,"o":16856,"h":16856.5,"l":16851.5,"c":16851.5,"v":24.098}
{"ts":1668556260000,"o":16851.5,"h":16856,"l":16850,"c":16856,"v":31.883}
{"ts":1668556320000,"o":16856,"h":16859,"l":16855.5,"c":16859,"v":16.496}
{"ts":1668556380000,"o":16859,"h":16859,"l":16841.5,"c":16841.5,"v":35.687}
{"ts":1668556440000,"o":16841.5,"h":16876,"l":16841.5,"c":16876,"v":98.494}
{"ts":1668556500000,"o":16876,"h":16878.5,"l":16869.5,"c":16870,"v":11.255}
{"ts":1668556560000,"o":16870,"h":16875,"l":16869.5,"c":16874.5,"v":8.347}
{"ts":1668556620000,"o":16874.5,"h":16880,"l":16874.5,"c":16879.5,"v":21.526}
{"ts":1668556680000,"o":16879.5,"h":16881.5,"l":16878,"c":16878,"v":23.205}
{"ts":1668556740000,"o":16878,"h":16878.5,"l":16878,"c":16878,"v":12.385}
{"ts":1668556800000,"o":16878,"h":16878.5,"l":16868,"c":16868,"v":28.71}
{"ts":1668556860000,"o":16868,"h":16880,"l":16868,"c":16879.5,"v":37.914}
{"ts":1668556920000,"o":16879.5,"h":16915,"l":16879.5,"c":16909.5,"v":189.965}
{"ts":1668556980000,"o":16909.5,"h":16910,"l":16894,"c":16900,"v":58.887}
{"ts":1668557040000,"o":16900,"h":16900,"l":16895,"c":16899.5,"v":25.872}
{"ts":1668557100000,"o":16899.5,"h":16900,"l":16888,"c":16888.5,"v":46.639}
{"ts":1668557160000,"o":16888.5,"h":16888.5,"l":16883,"c":16887,"v":21.396}
{"ts":1668557220000,"o":16887,"h":16893,"l":16886,"c":16886.5,"v":32.555}
{"ts":1668557280000,"o":16886.5,"h":16887,"l":16877,"c":16881,"v":67.815}
{"ts":1668557340000,"o":16881,"h":16881.5,"l":16877.5,"c":16881,"v":10.887}
{"ts":1668557400000,"o":16881,"h":16881,"l":16874.5,"c":16874.5,"v":54.474}
{"ts":1668557460000,"o":16874.5,"h":16875,"l":16868,"c":16868,"v":32.534}
{"ts":1668557520000,"o":16868,"h":16868,"l":16850,"c":16862,"v":78.386}
{"ts":1668557580000,"o":16862,"h":16862,"l":16842,"c":16848.5,"v":82.292}
{"ts":1668557640000,"o":16848.5,"h":16849,"l":16837.5,"c":16837.5,"v":47.943}
{"ts":1668557700000,"o":16837.5,"h":16837.5,"l":16825,"c":16825,"v":67.679}
{"ts":1668557760000,"o":16825,"h":16848,"l":16825,"c":16826,"v":102.134}
{"ts":1668557820000,"o":16826,"h":16832.5,"l":16826,"c":16832.5,"v":51.234}
{"ts":1668557880000,"o":16832.5,"h":16859,"l":16832,"c":16856,"v":138.956}
{"ts":1668557940000,"o":16856,"h":16863,"l":16852.5,"c":16854,"v":41.342}
{"ts":1668558000000,"o":16854,"h":16855,"l":16845,"c":16851.5,"v":52.973}
{"ts":1668558060000,"o":16851.5,"h":16852,"l":16835,"c":16835.5,"v":43.911}
{"ts":1668558120000,"o":16835.5,"h":16835.5,"l":16830,"c":16830.5,"v":39.107}
{"ts":1668558180000,"o":16830.5,"h":16831,"l":16826.5,"c":16826.5,"v":28.544}
{"ts":1668558240000,"o":16826.5,"h":16830,"l":16781,"c":16782.5,"v":484.388}
{"ts":1668558300000,"o":16782.5,"h":16797,"l":16782,"c":16792,"v":120.652}
{"ts":1668558360000,"o":16792,"h":16805,"l":16791.5,"c":16796,"v":59.64}
{"ts":1668558420000,"o":16796,"h":16804,"l":16796,"c":16804,"v":61.875}
{"ts":1668558480000,"o":16804,"h":16804,"l":16793,"c":16793,"v":100.127}
{"ts":1668558540000,"o":16793,"h":16793.5,"l":16780.5,"c":16785,"v":80.626}
{"ts":1668558600000,"o":16785,"h":16794.5,"l":16783,"c":16794,"v":56.552}
{"ts":1668558660000,"o":16794,"h":16803,"l":16794,"c":16802.5,"v":44.018}
{"ts":1668558720000,"o":16802.5,"h":16802.5,"l":16791.5,"c":16800.5,"v":47.532}
{"ts":1668558780000,"o":16800.5,"h":16812.5,"l":16800,"c":16812.5,"v":42.15}
{"ts":1668558840000,"o":16812.5,"h":16812.5,"l":16800,"c":16800.5,"v":62.479}
{"ts":1668558900000,"o":16800.5,"h":16804.5,"l":16795.5,"c":16804,"v":55.045}
{"ts":1668558960000,"o":16804,"h":16810,"l":16798,"c":16799.5,"v":17.85}
{"ts":1668559020000,"o":16799.5,"h":16800,"l":16799.5,"c":16799.5,"v":3.378}
{"ts":1668559080000,"o":16799.5,"h":16808,"l":16799.5,"c":16807.5,"v":33.659}
{"ts":1668559140000,"o":16807.5,"h":16814,"l":16805,"c":16808.5,"v":41.714}
{"ts":1668559200000,"o":16808.5,"h":16817,"l":16808.5,"c":16811.5,"v":45.327}
{"ts":1668559260000,"o":16811.5,"h":16812,"l":16796.5,"c":16796.5,"v":53.395}
{"ts":1668559320000,"o":16796.5,"h":16797,"l":16786.5,"c":16786.5,"v":64.153}
{"ts":1668559380000,"o":16786.5,"h":16799.5,"l":16786.5,"c":16799.5,"v":47.352}
{"ts":1668559440000,"o":16799.5,"h":16809,"l":16799,"c":16803,"v":27.441}
{"ts":1668559500000,"o":16803,"h":16803,"l":16800,"c":16800,"v":37.843}
{"ts":1668559560000,"o":16800,"h":16800.5,"l":16789.5,"c":16795,"v":51.486}
{"ts":1668559620000,"o":16795,"h":16808,"l":16795,"c":16807.5,"v":22.411}
{"ts":1668559680000,"o":16807.5,"h":16833,"l":16807.5,"c":16816,"v":83.795}
{"ts":1668559740000,"o":16816,"h":16819.5,"l":16815.5,"c":16819,"v":16.668}
{"ts":1668559800000,"o":16819,"h":16819,"l":16796.5,"c":16796.5,"v":58.121}
{"ts":1668559860000,"o":16796.5,"h":16802.5,"l":16795.5,"c":16802,"v":28.23}
{"ts":1668559920000,"o":16802,"h":16806.5,"l":16802,"c":16806,"v":8.001}
{"ts":1668559980000,"o":16806,"h":16806.5,"l":16806,"c":16806,"v":7.151}
{"ts":1668560040000,"o":16806,"h":16806.5,"l":16795,"c":16797,"v":27.233}
{"ts":1668560100000,"o":16797,"h":16802.5,"l":16788.5,"c":16788.5,"v":45.183}
{"ts":1668560160000,"o":16788.5,"h":16789,"l":16748,"c":16750.5,"v":317.091}
{"ts":1668560220000,"o":16750.5,"h":16771,"l":16750.5,"c":16762,"v":118.375}
{"ts":1668560280000,"o":16762,"h":16774,"l":16762,"c":16763.5,"v":33.599}
{"ts":1668560340000,"o":16763.5,"h":16771,"l":16763.5,"c":16767.5,"v":34.884}
{"ts":1668560400000,"o":16767.5,"h":16774,"l":16767.5,"c":16774,"v":23.743}
{"ts":1668560460000,"o":16774,"h":16782.5,"l":16773.5,"c":16775,"v":50.079}
{"ts":1668560520000,"o":16775,"h":16783.5,"l":16775,"c":16783.5,"v":60.724}
{"ts":1668560580000,"o":16783.5,"h":16785,"l":16779,"c":16783.5,"v":43.839}
{"ts":1668560640000,"o":16783.5,"h":16792,"l":16783.5,"c":16791.5,"v":43.633}
{"ts":1668560700000,"o":16791.5,"h":16798,"l":16787,"c":16790,"v":60.723}
{"ts":1668560760000,"o":16790,"h":16790,"l":16780.5,"c":16789.5,"v":67.216}
{"ts":1668560820000,"o":16789.5,"h":16801,"l":16789.5,"c":16801,"v":51.93}
{"ts":1668560880000,"o":16801,"h":16801,"l":16796,"c":16797.5,"v":25.058}
{"ts":1668560940000,"o":16797.5,"h":16814,"l":16797.5,"c":16803.5,"v":49.655}
{"ts":1668561000000,"o":16803.5,"h":16809.5,"l":16790.5,"c":16790.5,"v":45.994}
{"ts":1668561060000,"o":16790.5,"h":16796.5,"l":16785.5,"c":16786,"v":32.565}
{"ts":1668561120000,"o":16786,"h":16786,"l":16780.5,"c":16783,"v":24.478}
{"ts":1668561180000,"o":16783,"h":16783.5,"l":16783,"c":16783,"v":5.163}
{"ts":1668561240000,"o":16783,"h":16788.5,"l":16783,"c":16788,"v":14.454}
{"ts":1668561300000,"o":16788,"h":16788.5,"l":16787,"c":16787.5,"v":22.354}
{"ts":1668561360000,"o":16787.5,"h":16798.5,"l":16787,"c":16798.5,"v":33.568}
{"ts":1668561420000,"o":16798.5,"h":16798.5,"l":16798,"c":16798,"v":5.462}
{"ts":1668561480000,"o":16798,"h":16805.5,"l":16798,"c":16805,"v":34.719}
{"ts":1668561540000,"o":16805,"h":16806.5,"l":16800.5,"c":16801,"v":40.299}
{"ts":1668561600000,"o":16801,"h":16801,"l":16798,"c":16798.5,"v":11.652}
{"ts":1668561660000,"o":16798.5,"h":16798.5,"l":16782.5,"c":16782.5,"v":24.294}
{"ts":1668561720000,"o":16782.5,"h":16803,"l":16782.5,"c":16803,"v":24.3}
{"ts":1668561780000,"o":16803,"h":16805,"l":16802.5,"c":16805,"v":12.555}
{"ts":1668561840000,"o":16805,"h":16805,"l":16804.5,"c":16804.5,"v":15.237}
{"ts":1668561900000,"o":16804.5,"h":16805,"l":16804.5,"c":16804.5,"v":16.073}
{"ts":1668561960000,"o":16804.5,"h":16808,"l":16802.5,"c":16807.5,"v":20.779}
{"ts":1668562020000,"o":16807.5,"h":16820.5,"l":16807.5,"c":16815,"v":60.801}
{"ts":1668562080000,"o":16815,"h":16815.5,"l":16804,"c":16804,"v":12.09}
{"ts":1668562140000,"o":16804,"h":16804.5,"l":16796.5,"c":16797,"v":14.924}
{"ts":1668562200000,"o":16797,"h":16804.5,"l":16787,"c":16787,"v":32.414}
{"ts":1668562260000,"o":16787,"h":16787.5,"l":16765,"c":16783,"v":201.748}
{"ts":1668562320000,"o":16783,"h":16803,"l":16782.5,"c":16785,"v":33.266}
{"ts":1668562380000,"o":16785,"h":16786,"l":16771,"c":16785.5,"v":43.465}
{"ts":1668562440000,"o":16785.5,"h":16812.5,"l":16785.5,"c":16807.5,"v":121.354}
{"ts":1668562500000,"o":16807.5,"h":16815.5,"l":16807,"c":16813,"v":51.405}
{"ts":1668562560000,"o":16813,"h":16815.5,"l":16805.5,"c":16806,"v":12.06}
{"ts":1668562620000,"o":16806,"h":16817.5,"l":16805.5,"c":16817,"v":34.068}
{"ts":1668562680000,"o":16817,"h":16820,"l":16817,"c":16819.5,"v":25.344}
{"ts":1668562740000,"o":16819.5,"h":16821,"l":16815.5,"c":16820.5,"v":34.108}
{"ts":1668562800000,"o":16820.5,"h":16823,"l":16820.5,"c":16820.5,"v":13.173}
{"ts":1668562860000,"o":16820.5,"h":16820.5,"l":16815.5,"c":16816,"v":20}
{"ts":1668562920000,"o":16816,"h":16823,"l":16815.5,"c":16822.5,"v":16.399}
{"ts":1668562980000,"o":16822.5,"h":16823,"l":16822.5,"c":16823,"v":5.893}
{"ts":1668563040000,"o":16823,"h":16823,"l":16815.5,"c":16818,"v":18.156}
{"ts":1668563100000,"o":16818,"h":16818,"l":16812.5,"c":16813,"v":33.821}
{"ts":1668563160000,"o":16813,"h":16813,"l":16793,"c":16797.5,"v":146.187}
{"ts":1668563220000,"o":16797.5,"h":16805,"l":16797.5,"c":16801.5,"v":18.73}
{"ts":1668563280000,"o":16801.5,"h":16805,"l":16796.5,"c":16804.5,"v":62.714}
{"ts":1668563340000,"o":16804.5,"h":16805,"l":16797.5,"c":16798,"v":15.038}
{"ts":1668563400000,"o":16798,"h":16798,"l":16793,"c":16793.5,"v":12.105}
{"ts":1668563460000,"o":16793.5,"h":16798,"l":16791,"c":16791,"v":34.11}
{"ts":1668563520000,"o":16791,"h":16799,"l":16791,"c":16799,"v":15.858}
{"ts":1668563580000,"o":16799,"h":16803,"l":16792.5,"c":16802.5,"v":171.737}
{"ts":1668563640000,"o":16802.5,"h":16813,"l":16802.5,"c":16812.5,"v":19.178}
{"ts":1668563700000,"o":16812.5,"h":16820,"l":16812.5,"c":16819.5,"v":170.391}
{"ts":1668563760000,"o":16819.5,"h":16830,"l":16817.5,"c":16824,"v":215.937}
{"ts":1668563820000,"o":16824,"h":16848,"l":16824,"c":16841,"v":226.695}
{"ts":1668563880000,"o":16841,"h":16841.5,"l":16835.5,"c":16835.5,"v":34.08}
{"ts":1668563940000,"o":16835.5,"h":16840,"l":16835.5,"c":16840,"v":15.968}
{"ts":1668564000000,"o":16840,"h":16875.5,"l":16840,"c":16866.5,"v":271.149}
{"ts":1668564060000,"o":16866.5,"h":16866.5,"l":16850,"c":16854.5,"v":61.479}
{"ts":1668564120000,"o":16854.5,"h":16855,"l":16841,"c":16845,"v":34.883}
{"ts":1668564180000,"o":16845,"h":16845,"l":16828,"c":16828,"v":41.331}
{"ts":1668564240000,"o":16828,"h":16828.5,"l":16816.5,"c":16819.5,"v":50.871}
{"ts":1668564300000,"o":16819.5,"h":16819.5,"l":16814,"c":16817.5,"v":33.345}
{"ts":1668564360000,"o":16817.5,"h":16837.5,"l":16817.5,"c":16833,"v":51.143}
{"ts":1668564420000,"o":16833,"h":16836.5,"l":16828.5,"c":16828.5,"v":24.839}
{"ts":1668564480000,"o":16828.5,"h":16836.5,"l":16828.5,"c":16836,"v":14.6}
{"ts":1668564540000,"o":16836,"h":16838.5,"l":16827,"c":16827,"v":18.146}
{"ts":1668564600000,"o":16827,"h":16827.5,"l":16826,"c":16826.5,"v":11.978}
{"ts":1668564660000,"o":16826.5,"h":16826.5,"l":16823.5,"c":16824,"v":29.326}
{"ts":1668564720000,"o":16824,"h":16824,"l":16822.5,"c":16822.5,"v":9.246}
{"ts":1668564780000,"o":16822.5,"h":16823,"l":16822.5,"c":16823,"v":10.017}
{"ts":1668564840000,"o":16823,"h":16849,"l":16823,"c":16849,"v":51.249}
{"ts":1668564900000,"o":16849,"h":16862.5,"l":16848.5,"c":16849,"v":61.644}
{"ts":1668564960000,"o":16849,"h":16864,"l":16845,"c":16863.5,"v":40.082}
{"ts":1668565020000,"o":16863.5,"h":16874,"l":16862.5,"c":16871.5,"v":108.727}
{"ts":1668565080000,"o":16871.5,"h":16873.5,"l":16866.5,"c":16870.5,"v":28.27}
{"ts":1668565140000,"o":16870.5,"h":16871,"l":16866,"c":16866,"v":17.369}
{"ts":1668565200000,"o":16866,"h":16866.5,"l":16854.5,"c":16859.5,"v":120.696}
{"ts":1668565260000,"o":16859.5,"h":16865,"l":16859.5,"c":16865,"v":11.214}
{"ts":1668565320000,"o":16865,"h":16887,"l":16864,"c":16873.5,"v":156.907}
{"ts":1668565380000,"o":16873.5,"h":16873.5,"l":16868.5,"c":16868.5,"v":26.766}
{"ts":1668565440000,"o":16868.5,"h":16868.5,"l":16860.5,"c":16867.5,"v":28.874}
{"ts":1668565500000,"o":16867.5,"h":16889,"l":16867.5,"c":16889,"v":69.093}
{"ts":1668565560000,"o":16889,"h":16890,"l":16880,"c":16880,"v":93.859}
{"ts":1668565620000,"o":16880,"h":16880.5,"l":16877.5,"c":16877.5,"v":30.118}
{"ts":1668565680000,"o":16877.5,"h":16878,"l":16877.5,"c":16878,"v":11.604}
{"ts":1668565740000,"o":16878,"h":16878,"l":16877.5,"c":16878,"v":32.149}
{"ts":1668565800000,"o":16878,"h":16878,"l":16877.5,"c":16878,"v":11.709}
{"ts":1668565860000,"o":16878,"h":16907,"l":16877.5,"c":16897.5,"v":182.061}
{"ts":1668565920000,"o":16897.5,"h":16985,"l":16897.5,"c":16968,"v":1257.154}
{"ts":1668565980000,"o":16968,"h":17011,"l":16955,"c":16980,"v":648.858}
{"ts":1668566040000,"o":16980,"h":16980,"l":16963,"c":16965.5,"v":140.927}
{"ts":1668566100000,"o":16965.5,"h":16987,"l":16962.5,"c":16986.5,"v":128.749}
{"ts":1668566160000,"o":16986.5,"h":16987,"l":16962,"c":16962.5,"v":159.09}
{"ts":1668566220000,"o":16962.5,"h":16969,"l":16960,"c":16963.5,"v":105.356}
{"ts":1668566280000,"o":16963.5,"h":16963.5,"l":16950,"c":16950,"v":62.285}
{"ts":1668566340000,"o":16950,"h":16950.5,"l":16937,"c":16940,"v":94.633}
{"ts":1668566400000,"o":16940,"h":16947,"l":16939.5,"c":16946.5,"v":59.183}
{"ts":1668566460000,"o":16946.5,"h":16947,"l":16937.5,"c":16938,"v":110.332}
{"ts":1668566520000,"o":16938,"h":16960,"l":16933.5,"c":16958,"v":97.921}
{"ts":1668566580000,"o":16958,"h":16963,"l":16951.5,"c":16962.5,"v":52.839}
{"ts":1668566640000,"o":16962.5,"h":16971,"l":16962,"c":16962.5,"v":72.377}
{"ts":1668566700000,"o":16962.5,"h":16962.5,"l":16944.5,"c":16945.5,"v":132.54}
{"ts":1668566760000,"o":16945.5,"h":16945.5,"l":16934.5,"c":16935,"v":66.596}
{"ts":1668566820000,"o":16935,"h":16935,"l":16929.5,"c":16930,"v":46.68}
{"ts":1668566880000,"o":16930,"h":16930,"l":16928.5,"c":16928.5,"v":39.251}
{"ts":1668566940000,"o":16928.5,"h":16945,"l":16919.5,"c":16919.5,"v":189.677}
{"ts":1668567000000,"o":16919.5,"h":16922,"l":16919.5,"c":16922,"v":42.149}
{"ts":1668567060000,"o":16922,"h":16936,"l":16920.5,"c":16936,"v":69.824}
{"ts":1668567120000,"o":16936,"h":16937.5,"l":16928,"c":16928.5,"v":21.02}
{"ts":1668567180000,"o":16928.5,"h":16928.5,"l":16918,"c":16919,"v":123.176}
{"ts":1668567240000,"o":16919,"h":16923.5,"l":16918.5,"c":16923,"v":32.945}
{"ts":1668567300000,"o":16923,"h":16923.5,"l":16923,"c":16923.5,"v":18.161}
{"ts":1668567360000,"o":16923.5,"h":16923.5,"l":16916.5,"c":16920,"v":51.751}
{"ts":1668567420000,"o":16920,"h":16928.5,"l":16919.5,"c":16924.5,"v":100.978}
{"ts":1668567480000,"o":16924.5,"h":16928,"l":16924,"c":16927.5,"v":25.766}
{"ts":1668567540000,"o":16927.5,"h":16928,"l":16925,"c":16925.5,"v":51.156}
{"ts":1668567600000,"o":16925.5,"h":16928,"l":16905,"c":16905,"v":100.637}
{"ts":1668567660000,"o":16905,"h":16918,"l":16905,"c":16918,"v":41.255}
{"ts":1668567720000,"o":16918,"h":16925,"l":16917.5,"c":16918,"v":31.007}
{"ts":1668567780000,"o":16918,"h":16918.5,"l":16909.5,"c":16916.5,"v":34.732}
{"ts":1668567840000,"o":16916.5,"h":16919.5,"l":16913,"c":16916,"v":10.207}
{"ts":1668567900000,"o":16916,"h":16916.5,"l":16904.5,"c":16905,"v":39.449}
{"ts":1668567960000,"o":16905,"h":16910,"l":16904.5,"c":16909.5,"v":54.571}
{"ts":1668568020000,"o":16909.5,"h":16915,"l":16909.5,"c":16915,"v":23.221}
{"ts":1668568080000,"o":16915,"h":16928,"l":16914.5,"c":16928,"v":169.293}
{"ts":1668568140000,"o":16928,"h":16928,"l":16925.5,"c":16926,"v":11.57}
{"ts":1668568200000,"o":16926,"h":16926,"l":16925.5,"c":16925.5,"v":20.046}
{"ts":1668568260000,"o":16925.5,"h":16940,"l":16925.5,"c":16931.5,"v":79.449}
{"ts":1668568320000,"o":16931.5,"h":16934,"l":16931,"c":16933.5,"v":27.755}
{"ts":1668568380000,"o":16933.5,"h":16934,"l":16928.5,"c":16929,"v":16.265}
{"ts":1668568440000,"o":16929,"h":16929,"l":16920.5,"c":16926,"v":55.731}
{"ts":1668568500000,"o":16926,"h":16926,"l":16919,"c":16919,"v":16.425}
{"ts":1668568560000,"o":16919,"h":16919.5,"l":16914.5,"c":16919,"v":46.722}
{"ts":1668568620000,"o":16919,"h":16922,"l":16919,"c":16919.5,"v":33.166}
{"ts":1668568680000,"o":16919.5,"h":16919.5,"l":16916,"c":16916,"v":26.728}
{"ts":1668568740000,"o":16916,"h":16916.5,"l":16914,"c":16914,"v":11.403}
{"ts":1668568800000,"o":16914,"h":16919.5,"l":16911.5,"c":16919.5,"v":35.811}
{"ts":1668568860000,"o":16919.5,"h":16919.5,"l":16914.5,"c":16914.5,"v":24.693}
{"ts":1668568920000,"o":16914.5,"h":16914.5,"l":16905,"c":16905,"v":33.147}
{"ts":1668568980000,"o":16905,"h":16910,"l":16905,"c":16910,"v":10.535}
{"ts":1668569040000,"o":16910,"h":16920,"l":16909.5,"c":16913.5,"v":27.723}
{"ts":1668569100000,"o":16913.5,"h":16919.5,"l":16913.5,"c":16919,"v":25.349}
{"ts":1668569160000,"o":16919,"h":16920,"l":16918.5,"c":16920,"v":12.734}
{"ts":1668569220000,"o":16920,"h":16924.5,"l":16920,"c":16924,"v":19.13}
{"ts":1668569280000,"o":16924,"h":16924.5,"l":16924,"c":16924,"v":4.141}
{"ts":1668569340000,"o":16924,"h":16924.5,"l":16924,"c":16924.5,"v":10.11}
{"ts":1668569400000,"o":16924.5,"h":16924.5,"l":16924,"c":16924.5,"v":7.511}
{"ts":1668569460000,"o":16924.5,"h":16934.5,"l":16924,"c":16934,"v":89.584}
{"ts":1668569520000,"o":16934,"h":16946,"l":16926,"c":16935,"v":207.528}
{"ts":1668569580000,"o":16935,"h":16935,"l":16919,"c":16919.5,"v":25.787}
{"ts":1668569640000,"o":16919.5,"h":16924.5,"l":16910.5,"c":16924.5,"v":144.84}
{"ts":1668569700000,"o":16924.5,"h":16942,"l":16924.5,"c":16942,"v":31.874}
{"ts":1668569760000,"o":16942,"h":16949,"l":16941.5,"c":16942.5,"v":64.008}
{"ts":1668569820000,"o":16942.5,"h":16944.5,"l":16938,"c":16944.5,"v":25.531}
{"ts":1668569880000,"o":16944.5,"h":16954.5,"l":16944,"c":16954.5,"v":96.991}
{"ts":1668569940000,"o":16954.5,"h":16956,"l":16954,"c":16955.5,"v":114.315}
{"ts":1668570000000,"o":16955.5,"h":16955.5,"l":16953.5,"c":16953.5,"v":28.898}
{"ts":1668570060000,"o":16953.5,"h":16963.5,"l":16953.5,"c":16960,"v":60.779}
{"ts":1668570120000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":39.171}
{"ts":1668570180000,"o":16960,"h":16960.5,"l":16950,"c":16950,"v":42.617}
{"ts":1668570240000,"o":16950,"h":16950.5,"l":16947.5,"c":16948,"v":19.77}
{"ts":1668570300000,"o":16948,"h":16957,"l":16947.5,"c":16953,"v":41.247}
{"ts":1668570360000,"o":16953,"h":16953,"l":16943,"c":16943.5,"v":71.503}
{"ts":1668570420000,"o":16943.5,"h":16943.5,"l":16926,"c":16926,"v":30.512}
{"ts":1668570480000,"o":16926,"h":16930,"l":16926,"c":16929.5,"v":17.002}
{"ts":1668570540000,"o":16929.5,"h":16934.5,"l":16929.5,"c":16934.5,"v":11.632}
{"ts":1668570600000,"o":16934.5,"h":16938.5,"l":16934,"c":16935.5,"v":30.427}
{"ts":1668570660000,"o":16935.5,"h":16935.5,"l":16927,"c":16927.5,"v":73.011}
{"ts":1668570720000,"o":16927.5,"h":16927.5,"l":16927,"c":16927,"v":42.34}
{"ts":1668570780000,"o":16927,"h":16938,"l":16927,"c":16937.5,"v":15.849}
{"ts":1668570840000,"o":16937.5,"h":16938,"l":16937.5,"c":16938,"v":1.93}
{"ts":1668570900000,"o":16938,"h":16938,"l":16937.5,"c":16938,"v":6.686}
{"ts":1668570960000,"o":16938,"h":16938,"l":16937.5,"c":16938,"v":2.83}
{"ts":1668571020000,"o":16938,"h":16957,"l":16937.5,"c":16951.5,"v":120.953}
{"ts":1668571080000,"o":16951.5,"h":16951.5,"l":16948.5,"c":16948.5,"v":9.927}
{"ts":1668571140000,"o":16948.5,"h":16957.5,"l":16948.5,"c":16954.5,"v":118.926}
{"ts":1668571200000,"o":16954.5,"h":16961,"l":16954,"c":16954,"v":73.092}
{"ts":1668571260000,"o":16954,"h":16954.5,"l":16950,"c":16950.5,"v":37.285}
{"ts":1668571320000,"o":16950.5,"h":16950.5,"l":16942.5,"c":16942.5,"v":45.45}
{"ts":1668571380000,"o":16942.5,"h":16943,"l":16935.5,"c":16936,"v":34.256}
{"ts":1668571440000,"o":16936,"h":16936,"l":16929,"c":16929,"v":20.023}
{"ts":1668571500000,"o":16929,"h":16937.5,"l":16929,"c":16937,"v":32.983}
{"ts":1668571560000,"o":16937,"h":16940,"l":16935,"c":16935,"v":31.239}
{"ts":1668571620000,"o":16935,"h":16935,"l":16928,"c":16928,"v":27.851}
{"ts":1668571680000,"o":16928,"h":16928.5,"l":16928,"c":16928,"v":15.641}
{"ts":1668571740000,"o":16928,"h":16928.5,"l":16923.5,"c":16923.5,"v":35.315}
{"ts":1668571800000,"o":16923.5,"h":16933.5,"l":16923.5,"c":16933,"v":17.724}
{"ts":1668571860000,"o":16933,"h":16937,"l":16933,"c":16937,"v":11.785}
{"ts":1668571920000,"o":16937,"h":16937,"l":16936.5,"c":16937,"v":5.996}
{"ts":1668571980000,"o":16937,"h":16937,"l":16928.5,"c":16928.5,"v":13.097}
{"ts":1668572040000,"o":16928.5,"h":16928.5,"l":16924.5,"c":16927.5,"v":26.076}
{"ts":1668572100000,"o":16927.5,"h":16930.5,"l":16927.5,"c":16930,"v":8.5}
{"ts":1668572160000,"o":16930,"h":16935.5,"l":16930,"c":16935.5,"v":17.388}
{"ts":1668572220000,"o":16935.5,"h":16936,"l":16935,"c":16936,"v":11.333}
{"ts":1668572280000,"o":16936,"h":16936,"l":16927,"c":16927.5,"v":23.388}
{"ts":1668572340000,"o":16927.5,"h":16927.5,"l":16922.5,"c":16923,"v":15.603}
{"ts":1668572400000,"o":16923,"h":16923,"l":16922.5,"c":16923,"v":11.229}
{"ts":1668572460000,"o":16923,"h":16923,"l":16906,"c":16906,"v":63.646}
{"ts":1668572520000,"o":16906,"h":16912,"l":16892.5,"c":16899,"v":129.205}
{"ts":1668572580000,"o":16899,"h":16899.5,"l":16878.5,"c":16888.5,"v":188.077}
{"ts":1668572640000,"o":16888.5,"h":16888.5,"l":16875,"c":16875.5,"v":106.005}
{"ts":1668572700000,"o":16875.5,"h":16900.5,"l":16875,"c":16891.5,"v":204.165}
{"ts":1668572760000,"o":16891.5,"h":16896.5,"l":16883,"c":16895,"v":83.678}
{"ts":1668572820000,"o":16895,"h":16900,"l":16894.5,"c":16895,"v":50.657}
{"ts":1668572880000,"o":16895,"h":16895.5,"l":16884,"c":16890.5,"v":60.045}
{"ts":1668572940000,"o":16890.5,"h":16892,"l":16890,"c":16891.5,"v":16.503}
{"ts":1668573000000,"o":16891.5,"h":16893,"l":16891.5,"c":16892.5,"v":16.15}
{"ts":1668573060000,"o":16892.5,"h":16900,"l":16892.5,"c":16899.5,"v":38.534}
{"ts":1668573120000,"o":16899.5,"h":16907.5,"l":16899.5,"c":16907,"v":46.933}
{"ts":1668573180000,"o":16907,"h":16907.5,"l":16902.5,"c":16902.5,"v":17.258}
{"ts":1668573240000,"o":16902.5,"h":16903,"l":16896.5,"c":16896.5,"v":35.317}
{"ts":1668573300000,"o":16896.5,"h":16897,"l":16896.5,"c":16896.5,"v":12.442}
{"ts":1668573360000,"o":16896.5,"h":16897,"l":16896.5,"c":16896.5,"v":9.348}
{"ts":1668573420000,"o":16896.5,"h":16897,"l":16896.5,"c":16897,"v":35.328}
{"ts":1668573480000,"o":16897,"h":16897,"l":16891.5,"c":16891.5,"v":68.148}
{"ts":1668573540000,"o":16891.5,"h":16892,"l":16891.5,"c":16891.5,"v":15.308}
{"ts":1668573600000,"o":16891.5,"h":16892,"l":16885,"c":16885,"v":24.805}
{"ts":1668573660000,"o":16885,"h":16890.5,"l":16885,"c":16890,"v":23.208}
{"ts":1668573720000,"o":16890,"h":16890.5,"l":16890,"c":16890,"v":13.884}
{"ts":1668573780000,"o":16890,"h":16890.5,"l":16890,"c":16890.5,"v":18.389}
{"ts":1668573840000,"o":16890.5,"h":16890.5,"l":16890,"c":16890.5,"v":4.475}
{"ts":1668573900000,"o":16890.5,"h":16890.5,"l":16887.5,"c":16888,"v":12.554}
{"ts":1668573960000,"o":16888,"h":16900,"l":16887.5,"c":16897.5,"v":41.134}
{"ts":1668574020000,"o":16897.5,"h":16900,"l":16897,"c":16899.5,"v":13.966}
{"ts":1668574080000,"o":16899.5,"h":16916.5,"l":16899.5,"c":16914,"v":106.555}
{"ts":1668574140000,"o":16914,"h":16914,"l":16904,"c":16904.5,"v":33.684}
{"ts":1668574200000,"o":16904.5,"h":16904.5,"l":16898,"c":16898.5,"v":11.626}
{"ts":1668574260000,"o":16898.5,"h":16903,"l":16898,"c":16902.5,"v":7.72}
{"ts":1668574320000,"o":16902.5,"h":16907.5,"l":16902.5,"c":16902.5,"v":19.969}
{"ts":1668574380000,"o":16902.5,"h":16903,"l":16896.5,"c":16897,"v":18.579}
{"ts":1668574440000,"o":16897,"h":16899,"l":16896,"c":16896.5,"v":20.007}
{"ts":1668574500000,"o":16896.5,"h":16896.5,"l":16888,"c":16888.5,"v":65.732}
{"ts":1668574560000,"o":16888.5,"h":16888.5,"l":16888,"c":16888.5,"v":10.269}
{"ts":1668574620000,"o":16888.5,"h":16888.5,"l":16880,"c":16880,"v":51.829}
{"ts":1668574680000,"o":16880,"h":16886,"l":16880,"c":16885.5,"v":27.507}
{"ts":1668574740000,"o":16885.5,"h":16888.5,"l":16885.5,"c":16888.5,"v":31.356}
{"ts":1668574800000,"o":16888.5,"h":16888.5,"l":16880,"c":16880.5,"v":46.446}
{"ts":1668574860000,"o":16880.5,"h":16888,"l":16880,"c":16887.5,"v":18.824}
{"ts":1668574920000,"o":16887.5,"h":16888,"l":16883,"c":16883,"v":27.393}
{"ts":1668574980000,"o":16883,"h":16883.5,"l":16881.5,"c":16881.5,"v":5.589}
{"ts":1668575040000,"o":16881.5,"h":16885.5,"l":16881.5,"c":16883,"v":20.599}
{"ts":1668575100000,"o":16883,"h":16883,"l":16882,"c":16882,"v":12.924}
{"ts":1668575160000,"o":16882,"h":16882,"l":16860,"c":16860,"v":105.237}
{"ts":1668575220000,"o":16860,"h":16883.5,"l":16860,"c":16883,"v":55.684}
{"ts":1668575280000,"o":16883,"h":16889,"l":16879.5,"c":16879.5,"v":38.865}
{"ts":1668575340000,"o":16879.5,"h":16880,"l":16866.5,"c":16866.5,"v":75.497}
{"ts":1668575400000,"o":16866.5,"h":16882.5,"l":16866,"c":16874.5,"v":176.521}
{"ts":1668575460000,"o":16874.5,"h":16883,"l":16874,"c":16882.5,"v":20.709}
{"ts":1668575520000,"o":16882.5,"h":16889.5,"l":16882.5,"c":16883,"v":67.791}
{"ts":1668575580000,"o":16883,"h":16887,"l":16882.5,"c":16887,"v":34.736}
{"ts":1668575640000,"o":16887,"h":16887,"l":16881.5,"c":16882,"v":133.803}
{"ts":1668575700000,"o":16882,"h":16888,"l":16881.5,"c":16887.5,"v":31.968}
{"ts":1668575760000,"o":16887.5,"h":16894,"l":16887.5,"c":16889,"v":20.504}
{"ts":1668575820000,"o":16889,"h":16889,"l":16888.5,"c":16888.5,"v":17.755}
{"ts":1668575880000,"o":16888.5,"h":16907.5,"l":16888.5,"c":16902.5,"v":124.226}
{"ts":1668575940000,"o":16902.5,"h":16913.5,"l":16895.5,"c":16913.5,"v":83.879}
{"ts":1668576000000,"o":16913.5,"h":16913.5,"l":16906,"c":16906,"v":31.301}
{"ts":1668576060000,"o":16906,"h":16915,"l":16906,"c":16915,"v":24.506}
{"ts":1668576120000,"o":16915,"h":16915,"l":16907.5,"c":16908,"v":161.084}
{"ts":1668576180000,"o":16908,"h":16908,"l":16907.5,"c":16908,"v":15.594}
{"ts":1668576240000,"o":16908,"h":16914.5,"l":16907.5,"c":16914.5,"v":27.861}
{"ts":1668576300000,"o":16914.5,"h":16914.5,"l":16907,"c":16909,"v":48.207}
{"ts":1668576360000,"o":16909,"h":16912.5,"l":16909,"c":16909.5,"v":20.697}
{"ts":1668576420000,"o":16909.5,"h":16910,"l":16906,"c":16906,"v":16.121}
{"ts":1668576480000,"o":16906,"h":16928.5,"l":16906,"c":16928,"v":87.149}
{"ts":1668576540000,"o":16928,"h":16928.5,"l":16923,"c":16923,"v":35.811}
{"ts":1668576600000,"o":16923,"h":16942,"l":16922.5,"c":16940.5,"v":85.179}
{"ts":1668576660000,"o":16940.5,"h":16940.5,"l":16928.5,"c":16928.5,"v":49.113}
{"ts":1668576720000,"o":16928.5,"h":16928.5,"l":16923,"c":16923.5,"v":15.998}
{"ts":1668576780000,"o":16923.5,"h":16923.5,"l":16909,"c":16909,"v":36.379}
{"ts":1668576840000,"o":16909,"h":16917.5,"l":16905,"c":16905.5,"v":43.04}
{"ts":1668576900000,"o":16905.5,"h":16906,"l":16894,"c":16894,"v":42.838}
{"ts":1668576960000,"o":16894,"h":16905.5,"l":16894,"c":16905,"v":30.804}
{"ts":1668577020000,"o":16905,"h":16905.5,"l":16905,"c":16905.5,"v":29.034}
{"ts":1668577080000,"o":16905.5,"h":16905.5,"l":16903.5,"c":16904,"v":16.507}
{"ts":1668577140000,"o":16904,"h":16911.5,"l":16903.5,"c":16911.5,"v":23.557}
{"ts":1668577200000,"o":16911.5,"h":16911.5,"l":16903,"c":16903.5,"v":19.055}
{"ts":1668577260000,"o":16903.5,"h":16903.5,"l":16903,"c":16903,"v":24.494}
{"ts":1668577320000,"o":16903,"h":16910,"l":16903,"c":16909.5,"v":26.869}
{"ts":1668577380000,"o":16909.5,"h":16915,"l":16909.5,"c":16915,"v":18.112}
{"ts":1668577440000,"o":16915,"h":16923,"l":16914,"c":16914,"v":90.733}
{"ts":1668577500000,"o":16914,"h":16914.5,"l":16914,"c":16914,"v":16.82}
{"ts":1668577560000,"o":16914,"h":16920.5,"l":16914,"c":16920.5,"v":50.023}
{"ts":1668577620000,"o":16920.5,"h":16920.5,"l":16915.5,"c":16915.5,"v":7.939}
{"ts":1668577680000,"o":16915.5,"h":16923.5,"l":16915.5,"c":16923,"v":21.54}
{"ts":1668577740000,"o":16923,"h":16923.5,"l":16923,"c":16923.5,"v":11.045}
{"ts":1668577800000,"o":16923.5,"h":16923.5,"l":16920.5,"c":16921,"v":15.267}
{"ts":1668577860000,"o":16921,"h":16921,"l":16901.5,"c":16902,"v":35.936}
{"ts":1668577920000,"o":16902,"h":16902,"l":16901.5,"c":16901.5,"v":40.38}
{"ts":1668577980000,"o":16901.5,"h":16912.5,"l":16901.5,"c":16908,"v":48.968}
{"ts":1668578040000,"o":16908,"h":16911,"l":16906,"c":16906,"v":49.5}
{"ts":1668578100000,"o":16906,"h":16906.5,"l":16896.5,"c":16896.5,"v":54.164}
{"ts":1668578160000,"o":16896.5,"h":16905.5,"l":16896.5,"c":16900.5,"v":125.112}
{"ts":1668578220000,"o":16900.5,"h":16900.5,"l":16888,"c":16896.5,"v":51.314}
{"ts":1668578280000,"o":16896.5,"h":16919.5,"l":16896,"c":16912,"v":139.226}
{"ts":1668578340000,"o":16912,"h":16914.5,"l":16907.5,"c":16907.5,"v":26.639}
{"ts":1668578400000,"o":16907.5,"h":16908,"l":16901,"c":16901,"v":24.27}
{"ts":1668578460000,"o":16901,"h":16904,"l":16901,"c":16904,"v":9.554}
{"ts":1668578520000,"o":16904,"h":16909.5,"l":16898,"c":16908.5,"v":95.53}
{"ts":1668578580000,"o":16908.5,"h":16918,"l":16905.5,"c":16905.5,"v":119.539}
{"ts":1668578640000,"o":16905.5,"h":16918.5,"l":16905.5,"c":16918,"v":15.365}
{"ts":1668578700000,"o":16918,"h":16918.5,"l":16911,"c":16911,"v":25.198}
{"ts":1668578760000,"o":16911,"h":16914.5,"l":16906,"c":16914,"v":17.205}
{"ts":1668578820000,"o":16914,"h":16921,"l":16910,"c":16910.5,"v":16.803}
{"ts":1668578880000,"o":16910.5,"h":16910.5,"l":16905.5,"c":16906,"v":24.584}
{"ts":1668578940000,"o":16906,"h":16906,"l":16890.5,"c":16891,"v":29.77}
{"ts":1668579000000,"o":16891,"h":16891,"l":16878.5,"c":16881.5,"v":168.674}
{"ts":1668579060000,"o":16881.5,"h":16888.5,"l":16865,"c":16865,"v":145.171}
{"ts":1668579120000,"o":16865,"h":16868,"l":16842,"c":16842.5,"v":453.575}
{"ts":1668579180000,"o":16842.5,"h":16854,"l":16831,"c":16854,"v":233.047}
{"ts":1668579240000,"o":16854,"h":16856,"l":16820.5,"c":16827.5,"v":321.562}
{"ts":1668579300000,"o":16827.5,"h":16834,"l":16803,"c":16827,"v":468.847}
{"ts":1668579360000,"o":16827,"h":16845.5,"l":16816,"c":16845,"v":310.998}
{"ts":1668579420000,"o":16845,"h":16858.5,"l":16835,"c":16851,"v":96.273}
{"ts":1668579480000,"o":16851,"h":16851,"l":16833.5,"c":16839.5,"v":127.935}
{"ts":1668579540000,"o":16839.5,"h":16842,"l":16822,"c":16822.5,"v":114.425}
{"ts":1668579600000,"o":16822.5,"h":16823,"l":16789,"c":16823,"v":354.792}
{"ts":1668579660000,"o":16823,"h":16823,"l":16803.5,"c":16803.5,"v":124.778}
{"ts":1668579720000,"o":16803.5,"h":16824.5,"l":16803.5,"c":16824,"v":60.365}
{"ts":1668579780000,"o":16824,"h":16833.5,"l":16824,"c":16825.5,"v":38.431}
{"ts":1668579840000,"o":16825.5,"h":16836,"l":16819,"c":16824.5,"v":136.671}
{"ts":1668579900000,"o":16824.5,"h":16829,"l":16805.5,"c":16813,"v":106.204}
{"ts":1668579960000,"o":16813,"h":16823.5,"l":16810,"c":16810,"v":90.396}
{"ts":1668580020000,"o":16810,"h":16818.5,"l":16808.5,"c":16814,"v":26.825}
{"ts":1668580080000,"o":16814,"h":16814.5,"l":16814,"c":16814,"v":18.732}
{"ts":1668580140000,"o":16814,"h":16816.5,"l":16811.5,"c":16816,"v":62.028}
{"ts":1668580200000,"o":16816,"h":16824.5,"l":16811.5,"c":16824.5,"v":93.126}
{"ts":1668580260000,"o":16824.5,"h":16828,"l":16818,"c":16824.5,"v":89.011}
{"ts":1668580320000,"o":16824.5,"h":16824.5,"l":16814,"c":16815.5,"v":49.933}
{"ts":1668580380000,"o":16815.5,"h":16822,"l":16815.5,"c":16817,"v":37.166}
{"ts":1668580440000,"o":16817,"h":16819.5,"l":16806,"c":16814,"v":79.623}
{"ts":1668580500000,"o":16814,"h":16814.5,"l":16801.5,"c":16802.5,"v":61.083}
{"ts":1668580560000,"o":16802.5,"h":16803,"l":16789.5,"c":16789.5,"v":131.556}
{"ts":1668580620000,"o":16789.5,"h":16807.5,"l":16789.5,"c":16804.5,"v":66.669}
{"ts":1668580680000,"o":16804.5,"h":16818.5,"l":16804.5,"c":16818,"v":71.427}
{"ts":1668580740000,"o":16818,"h":16835.5,"l":16818,"c":16827,"v":226.529}
{"ts":1668580800000,"o":16827,"h":16827,"l":16820.5,"c":16824.5,"v":36.659}
{"ts":1668580860000,"o":16824.5,"h":16832,"l":16824.5,"c":16831,"v":53.362}
{"ts":1668580920000,"o":16831,"h":16831,"l":16825,"c":16825.5,"v":61.261}
{"ts":1668580980000,"o":16825.5,"h":16828.5,"l":16820.5,"c":16828,"v":24.223}
{"ts":1668581040000,"o":16828,"h":16832,"l":16828,"c":16832,"v":29.366}
{"ts":1668581100000,"o":16832,"h":16849.5,"l":16831.5,"c":16842,"v":118.553}
{"ts":1668581160000,"o":16842,"h":16846.5,"l":16841.5,"c":16844.5,"v":51.388}
{"ts":1668581220000,"o":16844.5,"h":16850,"l":16844,"c":16845,"v":71.852}
{"ts":1668581280000,"o":16845,"h":16857,"l":16845,"c":16852,"v":114.767}
{"ts":1668581340000,"o":16852,"h":16852.5,"l":16850,"c":16852.5,"v":41.87}
{"ts":1668581400000,"o":16852.5,"h":16852.5,"l":16843.5,"c":16844,"v":42.938}
{"ts":1668581460000,"o":16844,"h":16850,"l":16843.5,"c":16845,"v":35.494}
{"ts":1668581520000,"o":16845,"h":16852.5,"l":16845,"c":16848,"v":19.575}
{"ts":1668581580000,"o":16848,"h":16858,"l":16847.5,"c":16857.5,"v":40.851}
{"ts":1668581640000,"o":16857.5,"h":16859,"l":16856,"c":16858.5,"v":41.285}
{"ts":1668581700000,"o":16858.5,"h":16865,"l":16858.5,"c":16863.5,"v":90.043}
{"ts":1668581760000,"o":16863.5,"h":16863.5,"l":16863,"c":16863,"v":32.485}
{"ts":1668581820000,"o":16863,"h":16873,"l":16863,"c":16870.5,"v":67.02}
{"ts":1668581880000,"o":16870.5,"h":16870.5,"l":16860.5,"c":16861,"v":77.124}
{"ts":1668581940000,"o":16861,"h":16864.5,"l":16860.5,"c":16861,"v":54.604}
{"ts":1668582000000,"o":16861,"h":16861,"l":16849.5,"c":16849.5,"v":77.026}
{"ts":1668582060000,"o":16849.5,"h":16862,"l":16849.5,"c":16862,"v":50.637}
{"ts":1668582120000,"o":16862,"h":16897,"l":16861.5,"c":16874,"v":344.868}
{"ts":1668582180000,"o":16874,"h":16885,"l":16871.5,"c":16881,"v":54.166}
{"ts":1668582240000,"o":16881,"h":16885,"l":16878.5,"c":16879,"v":22.279}
{"ts":1668582300000,"o":16879,"h":16890,"l":16878.5,"c":16886,"v":96.978}
{"ts":1668582360000,"o":16886,"h":16886.5,"l":16870,"c":16870,"v":78.978}
{"ts":1668582420000,"o":16870,"h":16873,"l":16868.5,"c":16872.5,"v":47.625}
{"ts":1668582480000,"o":16872.5,"h":16876.5,"l":16862,"c":16862,"v":55.462}
{"ts":1668582540000,"o":16862,"h":16874.5,"l":16845.5,"c":16850.5,"v":288.417}
{"ts":1668582600000,"o":16850.5,"h":16861.5,"l":16846.5,"c":16861.5,"v":26.743}
{"ts":1668582660000,"o":16861.5,"h":16861.5,"l":16851.5,"c":16852,"v":25.476}
{"ts":1668582720000,"o":16852,"h":16854.5,"l":16849,"c":16849.5,"v":26.62}
{"ts":1668582780000,"o":16849.5,"h":16849.5,"l":16837.5,"c":16838,"v":45.359}
{"ts":1668582840000,"o":16838,"h":16846.5,"l":16834.5,"c":16837.5,"v":40.271}
{"ts":1668582900000,"o":16837.5,"h":16842.5,"l":16834,"c":16837.5,"v":50.017}
{"ts":1668582960000,"o":16837.5,"h":16848.5,"l":16837.5,"c":16846.5,"v":24.169}
{"ts":1668583020000,"o":16846.5,"h":16848.5,"l":16840.5,"c":16843.5,"v":51.618}
{"ts":1668583080000,"o":16843.5,"h":16852.5,"l":16843,"c":16851.5,"v":27.103}
{"ts":1668583140000,"o":16851.5,"h":16854.5,"l":16850,"c":16854.5,"v":23.641}
{"ts":1668583200000,"o":16854.5,"h":16854.5,"l":16841,"c":16841,"v":87.06}
{"ts":1668583260000,"o":16841,"h":16848.5,"l":16841,"c":16848.5,"v":11.734}
{"ts":1668583320000,"o":16848.5,"h":16848.5,"l":16848,"c":16848.5,"v":5.647}
{"ts":1668583380000,"o":16848.5,"h":16848.5,"l":16846.5,"c":16847,"v":4.156}
{"ts":1668583440000,"o":16847,"h":16847,"l":16846.5,"c":16846.5,"v":8.603}
{"ts":1668583500000,"o":16846.5,"h":16847,"l":16844,"c":16844.5,"v":8.03}
{"ts":1668583560000,"o":16844.5,"h":16847,"l":16834,"c":16834.5,"v":42.744}
{"ts":1668583620000,"o":16834.5,"h":16852,"l":16834,"c":16851.5,"v":42.32}
{"ts":1668583680000,"o":16851.5,"h":16855.5,"l":16851,"c":16851.5,"v":18.371}
{"ts":1668583740000,"o":16851.5,"h":16857,"l":16851.5,"c":16854,"v":31.883}
{"ts":1668583800000,"o":16854,"h":16854,"l":16843,"c":16843.5,"v":27.346}
{"ts":1668583860000,"o":16843.5,"h":16844.5,"l":16840,"c":16842,"v":26.734}
{"ts":1668583920000,"o":16842,"h":16849.5,"l":16841.5,"c":16849,"v":39.294}
{"ts":1668583980000,"o":16849,"h":16856.5,"l":16846.5,"c":16856.5,"v":39.139}
{"ts":1668584040000,"o":16856.5,"h":16856.5,"l":16856,"c":16856.5,"v":18.064}
{"ts":1668584100000,"o":16856.5,"h":16856.5,"l":16847.5,"c":16848,"v":11.71}
{"ts":1668584160000,"o":16848,"h":16848,"l":16840,"c":16840,"v":41.904}
{"ts":1668584220000,"o":16840,"h":16846.5,"l":16840,"c":16846,"v":14.153}
{"ts":1668584280000,"o":16846,"h":16846.5,"l":16838,"c":16838.5,"v":23.993}
{"ts":1668584340000,"o":16838.5,"h":16838.5,"l":16814,"c":16823,"v":286.168}
{"ts":1668584400000,"o":16823,"h":16830.5,"l":16823,"c":16830.5,"v":33.8}
{"ts":1668584460000,"o":16830.5,"h":16833,"l":16830,"c":16833,"v":11.118}
{"ts":1668584520000,"o":16833,"h":16839,"l":16833,"c":16839,"v":37.939}
{"ts":1668584580000,"o":16839,"h":16844.5,"l":16838.5,"c":16844.5,"v":14.027}
{"ts":1668584640000,"o":16844.5,"h":16844.5,"l":16844,"c":16844,"v":8.786}
{"ts":1668584700000,"o":16844,"h":16851,"l":16844,"c":16851,"v":17.271}
{"ts":1668584760000,"o":16851,"h":16855.5,"l":16850.5,"c":16855.5,"v":18.456}
{"ts":1668584820000,"o":16855.5,"h":16857,"l":16855,"c":16855.5,"v":26.803}
{"ts":1668584880000,"o":16855.5,"h":16860,"l":16855,"c":16859.5,"v":26.457}
{"ts":1668584940000,"o":16859.5,"h":16860,"l":16859.5,"c":16860,"v":15.428}
{"ts":1668585000000,"o":16860,"h":16860,"l":16859.5,"c":16860,"v":36.212}
{"ts":1668585060000,"o":16860,"h":16860,"l":16859.5,"c":16860,"v":6.752}
{"ts":1668585120000,"o":16860,"h":16860,"l":16848,"c":16848.5,"v":60.697}
{"ts":1668585180000,"o":16848.5,"h":16848.5,"l":16838.5,"c":16846,"v":43.643}
{"ts":1668585240000,"o":16846,"h":16855.5,"l":16845.5,"c":16855,"v":29.331}
{"ts":1668585300000,"o":16855,"h":16855.5,"l":16849,"c":16849,"v":18.464}
{"ts":1668585360000,"o":16849,"h":16849,"l":16841,"c":16841.5,"v":13.75}
{"ts":1668585420000,"o":16841.5,"h":16841.5,"l":16840,"c":16840.5,"v":15.724}
{"ts":1668585480000,"o":16840.5,"h":16840.5,"l":16826,"c":16827,"v":51.663}
{"ts":1668585540000,"o":16827,"h":16827,"l":16817,"c":16817.5,"v":42.25}
{"ts":1668585600000,"o":16817.5,"h":16817.5,"l":16770.5,"c":16771,"v":389.33}
{"ts":1668585660000,"o":16771,"h":16796,"l":16755,"c":16789.5,"v":581.371}
{"ts":1668585720000,"o":16789.5,"h":16794,"l":16772.5,"c":16781.5,"v":149.997}
{"ts":1668585780000,"o":16781.5,"h":16809.5,"l":16781,"c":16809.5,"v":114.992}
{"ts":1668585840000,"o":16809.5,"h":16830,"l":16809,"c":16824.5,"v":142.35}
{"ts":1668585900000,"o":16824.5,"h":16825,"l":16794.5,"c":16796.5,"v":88.57}
{"ts":1668585960000,"o":16796.5,"h":16820,"l":16784,"c":16820,"v":178.59}
{"ts":1668586020000,"o":16820,"h":16820,"l":16806.5,"c":16807,"v":76.69}
{"ts":1668586080000,"o":16807,"h":16815,"l":16798,"c":16809.5,"v":45.594}
{"ts":1668586140000,"o":16809.5,"h":16837.5,"l":16802.5,"c":16821.5,"v":136.441}
{"ts":1668586200000,"o":16821.5,"h":16821.5,"l":16800.5,"c":16800.5,"v":80.622}
{"ts":1668586260000,"o":16800.5,"h":16808,"l":16800.5,"c":16807.5,"v":58.328}
{"ts":1668586320000,"o":16807.5,"h":16816,"l":16792.5,"c":16800.5,"v":62.46}
{"ts":1668586380000,"o":16800.5,"h":16802.5,"l":16780,"c":16789,"v":103.15}
{"ts":1668586440000,"o":16789,"h":16793,"l":16783.5,"c":16785.5,"v":146.948}
{"ts":1668586500000,"o":16785.5,"h":16792,"l":16765,"c":16765.5,"v":93.422}
{"ts":1668586560000,"o":16765.5,"h":16785,"l":16765.5,"c":16785,"v":104.482}
{"ts":1668586620000,"o":16785,"h":16794,"l":16781,"c":16794,"v":34.718}
{"ts":1668586680000,"o":16794,"h":16794,"l":16785,"c":16792,"v":39.544}
{"ts":1668586740000,"o":16792,"h":16818.5,"l":16792,"c":16818,"v":111.08}
{"ts":1668586800000,"o":16818,"h":16818.5,"l":16807,"c":16807.5,"v":43.493}
{"ts":1668586860000,"o":16807.5,"h":16807.5,"l":16801,"c":16804,"v":34.791}
{"ts":1668586920000,"o":16804,"h":16810.5,"l":16796.5,"c":16810.5,"v":43.242}
{"ts":1668586980000,"o":16810.5,"h":16810.5,"l":16805,"c":16805,"v":52.187}
{"ts":1668587040000,"o":16805,"h":16805.5,"l":16791,"c":16791.5,"v":72.197}
{"ts":1668587100000,"o":16791.5,"h":16791.5,"l":16780,"c":16780.5,"v":38.882}
{"ts":1668587160000,"o":16780.5,"h":16795,"l":16780,"c":16792,"v":141.597}
{"ts":1668587220000,"o":16792,"h":16796.5,"l":16785,"c":16785.5,"v":47.108}
{"ts":1668587280000,"o":16785.5,"h":16785.5,"l":16772,"c":16774.5,"v":58.272}
{"ts":1668587340000,"o":16774.5,"h":16774.5,"l":16762,"c":16762,"v":119.389}
{"ts":1668587400000,"o":16762,"h":16772,"l":16762,"c":16772,"v":78.668}
{"ts":1668587460000,"o":16772,"h":16784.5,"l":16771.5,"c":16779,"v":69.627}
{"ts":1668587520000,"o":16779,"h":16779.5,"l":16772.5,"c":16772.5,"v":38.448}
{"ts":1668587580000,"o":16772.5,"h":16773,"l":16725,"c":16733,"v":610.823}
{"ts":1668587640000,"o":16733,"h":16744.5,"l":16722,"c":16737,"v":242.35}
{"ts":1668587700000,"o":16737,"h":16739,"l":16679.5,"c":16729.5,"v":904.912}
{"ts":1668587760000,"o":16729.5,"h":16749.5,"l":16716.5,"c":16749.5,"v":275.313}
{"ts":1668587820000,"o":16749.5,"h":16753,"l":16734.5,"c":16744.5,"v":123.181}
{"ts":1668587880000,"o":16744.5,"h":16745,"l":16735,"c":16736,"v":75.04}
{"ts":1668587940000,"o":16736,"h":16736,"l":16708,"c":16720,"v":172.046}
{"ts":1668588000000,"o":16720,"h":16735.5,"l":16719.5,"c":16725.5,"v":183.099}
{"ts":1668588060000,"o":16725.5,"h":16748,"l":16720.5,"c":16748,"v":139.234}
{"ts":1668588120000,"o":16748,"h":16750,"l":16744,"c":16746,"v":101.094}
{"ts":1668588180000,"o":16746,"h":16752,"l":16729,"c":16740,"v":93.043}
{"ts":1668588240000,"o":16740,"h":16756,"l":16731.5,"c":16751.5,"v":90.594}
{"ts":1668588300000,"o":16751.5,"h":16752,"l":16743.5,"c":16749.5,"v":57.106}
{"ts":1668588360000,"o":16749.5,"h":16771.5,"l":16745.5,"c":16759.5,"v":102.505}
{"ts":1668588420000,"o":16759.5,"h":16775,"l":16759,"c":16775,"v":94.853}
{"ts":1668588480000,"o":16775,"h":16775,"l":16760.5,"c":16771.5,"v":106.241}
{"ts":1668588540000,"o":16771.5,"h":16773,"l":16768,"c":16773,"v":43.092}
{"ts":1668588600000,"o":16773,"h":16773.5,"l":16764,"c":16764.5,"v":54.613}
{"ts":1668588660000,"o":16764.5,"h":16764.5,"l":16754,"c":16754,"v":58.811}
{"ts":1668588720000,"o":16754,"h":16762.5,"l":16754,"c":16762,"v":126.677}
{"ts":1668588780000,"o":16762,"h":16766,"l":16761.5,"c":16765.5,"v":29.977}
{"ts":1668588840000,"o":16765.5,"h":16774,"l":16765.5,"c":16774,"v":43.711}
{"ts":1668588900000,"o":16774,"h":16774,"l":16765.5,"c":16766,"v":32.168}
{"ts":1668588960000,"o":16766,"h":16766,"l":16760,"c":16760,"v":19.077}
{"ts":1668589020000,"o":16760,"h":16774,"l":16760,"c":16773.5,"v":34.942}
{"ts":1668589080000,"o":16773.5,"h":16779,"l":16773.5,"c":16779,"v":62.673}
{"ts":1668589140000,"o":16779,"h":16783,"l":16778.5,"c":16782.5,"v":28.342}
{"ts":1668589200000,"o":16782.5,"h":16783,"l":16776,"c":16776.5,"v":59.203}
{"ts":1668589260000,"o":16776.5,"h":16776.5,"l":16776,"c":16776,"v":24.816}
{"ts":1668589320000,"o":16776,"h":16806,"l":16776,"c":16796.5,"v":234.68}
{"ts":1668589380000,"o":16796.5,"h":16796.5,"l":16775,"c":16775.5,"v":69.484}
{"ts":1668589440000,"o":16775.5,"h":16775.5,"l":16756.5,"c":16759,"v":191.861}
{"ts":1668589500000,"o":16759,"h":16759,"l":16747,"c":16748,"v":58.576}
{"ts":1668589560000,"o":16748,"h":16750.5,"l":16744.5,"c":16744.5,"v":59.266}
{"ts":1668589620000,"o":16744.5,"h":16748,"l":16734.5,"c":16748,"v":97.795}
{"ts":1668589680000,"o":16748,"h":16749.5,"l":16746,"c":16746.5,"v":42.089}
{"ts":1668589740000,"o":16746.5,"h":16746.5,"l":16736.5,"c":16742,"v":43.837}
{"ts":1668589800000,"o":16742,"h":16746.5,"l":16742,"c":16746,"v":61.486}
{"ts":1668589860000,"o":16746,"h":16747.5,"l":16742,"c":16747.5,"v":61.777}
{"ts":1668589920000,"o":16747.5,"h":16753.5,"l":16747.5,"c":16753.5,"v":53.46}
{"ts":1668589980000,"o":16753.5,"h":16754,"l":16753,"c":16753.5,"v":35.672}
{"ts":1668590040000,"o":16753.5,"h":16755,"l":16753.5,"c":16754.5,"v":22.929}
{"ts":1668590100000,"o":16754.5,"h":16755,"l":16754.5,"c":16754.5,"v":10.312}
{"ts":1668590160000,"o":16754.5,"h":16757.5,"l":16754.5,"c":16757.5,"v":33.23}
{"ts":1668590220000,"o":16757.5,"h":16758.5,"l":16757,"c":16758,"v":10.864}
{"ts":1668590280000,"o":16758,"h":16768.5,"l":16758,"c":16768,"v":45.419}
{"ts":1668590340000,"o":16768,"h":16770,"l":16765.5,"c":16770,"v":38.2}
{"ts":1668590400000,"o":16770,"h":16770,"l":16765.5,"c":16766,"v":38.103}
{"ts":1668590460000,"o":16766,"h":16766,"l":16759,"c":16760,"v":35.724}
{"ts":1668590520000,"o":16760,"h":16760,"l":16758,"c":16758.5,"v":13.083}
{"ts":1668590580000,"o":16758.5,"h":16758.5,"l":16758,"c":16758,"v":10.91}
{"ts":1668590640000,"o":16758,"h":16758.5,"l":16754.5,"c":16755,"v":35.196}
{"ts":1668590700000,"o":16755,"h":16755,"l":16740,"c":16740,"v":58.486}
{"ts":1668590760000,"o":16740,"h":16740.5,"l":16725,"c":16725,"v":117.53}
{"ts":1668590820000,"o":16725,"h":16725.5,"l":16724,"c":16724.5,"v":95.56}
{"ts":1668590880000,"o":16724.5,"h":16733,"l":16724,"c":16733,"v":64.453}
{"ts":1668590940000,"o":16733,"h":16733,"l":16691.5,"c":16691.5,"v":408.015}
{"ts":1668591000000,"o":16691.5,"h":16701,"l":16663,"c":16677,"v":626.617}
{"ts":1668591060000,"o":16677,"h":16707,"l":16667.5,"c":16667.5,"v":223.007}
{"ts":1668591120000,"o":16667.5,"h":16687,"l":16667.5,"c":16686.5,"v":172.879}
{"ts":1668591180000,"o":16686.5,"h":16704,"l":16686.5,"c":16697,"v":111.544}
{"ts":1668591240000,"o":16697,"h":16705.5,"l":16697,"c":16700,"v":155.661}
{"ts":1668591300000,"o":16700,"h":16700.5,"l":16691.5,"c":16692,"v":109.294}
{"ts":1668591360000,"o":16692,"h":16708,"l":16688,"c":16708,"v":131.085}
{"ts":1668591420000,"o":16708,"h":16731.5,"l":16707.5,"c":16721,"v":144.785}
{"ts":1668591480000,"o":16721,"h":16746.5,"l":16721,"c":16746,"v":83.268}
{"ts":1668591540000,"o":16746,"h":16746.5,"l":16730.5,"c":16739,"v":74.965}
{"ts":1668591600000,"o":16739,"h":16739,"l":16722,"c":16727,"v":91.804}
{"ts":1668591660000,"o":16727,"h":16733,"l":16725,"c":16733,"v":30.422}
{"ts":1668591720000,"o":16733,"h":16733,"l":16730.5,"c":16732,"v":11.727}
{"ts":1668591780000,"o":16732,"h":16732.5,"l":16723,"c":16729,"v":35.017}
{"ts":1668591840000,"o":16729,"h":16729.5,"l":16729,"c":16729.5,"v":32.032}
{"ts":1668591900000,"o":16729.5,"h":16729.5,"l":16718,"c":16726,"v":50.172}
{"ts":1668591960000,"o":16726,"h":16726.5,"l":16718,"c":16725,"v":35.771}
{"ts":1668592020000,"o":16725,"h":16747,"l":16724.5,"c":16745,"v":51.395}
{"ts":1668592080000,"o":16745,"h":16750,"l":16743,"c":16744,"v":64.947}
{"ts":1668592140000,"o":16744,"h":16744,"l":16743.5,"c":16744,"v":59.015}
{"ts":1668592200000,"o":16744,"h":16744,"l":16724.5,"c":16725,"v":73.23}
{"ts":1668592260000,"o":16725,"h":16725,"l":16714.5,"c":16718.5,"v":71.866}
{"ts":1668592320000,"o":16718.5,"h":16727,"l":16718.5,"c":16722.5,"v":41.219}
{"ts":1668592380000,"o":16722.5,"h":16726.5,"l":16722.5,"c":16726,"v":22.103}
{"ts":1668592440000,"o":16726,"h":16726,"l":16714,"c":16714,"v":18.76}
{"ts":1668592500000,"o":16714,"h":16726.5,"l":16714,"c":16726,"v":27.909}
{"ts":1668592560000,"o":16726,"h":16726.5,"l":16722.5,"c":16723,"v":28.65}
{"ts":1668592620000,"o":16723,"h":16728,"l":16718.5,"c":16728,"v":26.484}
{"ts":1668592680000,"o":16728,"h":16735,"l":16727.5,"c":16735,"v":23.246}
{"ts":1668592740000,"o":16735,"h":16739,"l":16734.5,"c":16738.5,"v":76.283}
{"ts":1668592800000,"o":16738.5,"h":16739,"l":16731.5,"c":16731.5,"v":54.431}
{"ts":1668592860000,"o":16731.5,"h":16732,"l":16720.5,"c":16722,"v":121.722}
{"ts":1668592920000,"o":16722,"h":16739,"l":16722,"c":16738.5,"v":52.455}
{"ts":1668592980000,"o":16738.5,"h":16767.5,"l":16738.5,"c":16767.5,"v":148.562}
{"ts":1668593040000,"o":16767.5,"h":16767.5,"l":16747.5,"c":16762,"v":171.539}
{"ts":1668593100000,"o":16762,"h":16763,"l":16761.5,"c":16763,"v":41.511}
{"ts":1668593160000,"o":16763,"h":16763,"l":16746.5,"c":16753,"v":55.978}
{"ts":1668593220000,"o":16753,"h":16760,"l":16752.5,"c":16759.5,"v":70.448}
{"ts":1668593280000,"o":16759.5,"h":16760,"l":16757,"c":16757.5,"v":26.574}
{"ts":1668593340000,"o":16757.5,"h":16760,"l":16755,"c":16760,"v":24.836}
{"ts":1668593400000,"o":16760,"h":16760,"l":16748,"c":16748,"v":134.207}
{"ts":1668593460000,"o":16748,"h":16753.5,"l":16745,"c":16751.5,"v":29.88}
{"ts":1668593520000,"o":16751.5,"h":16752.5,"l":16740.5,"c":16742.5,"v":33.714}
{"ts":1668593580000,"o":16742.5,"h":16743,"l":16735,"c":16736,"v":59.587}
{"ts":1668593640000,"o":16736,"h":16743,"l":16735.5,"c":16739.5,"v":42.131}
{"ts":1668593700000,"o":16739.5,"h":16742,"l":16730,"c":16730,"v":51.495}
{"ts":1668593760000,"o":16730,"h":16733,"l":16723.5,"c":16728,"v":71.863}
{"ts":1668593820000,"o":16728,"h":16731,"l":16727,"c":16727,"v":22.744}
{"ts":1668593880000,"o":16727,"h":16735,"l":16724,"c":16728.5,"v":124.203}
{"ts":1668593940000,"o":16728.5,"h":16728.5,"l":16728,"c":16728,"v":12.654}
{"ts":1668594000000,"o":16728,"h":16729,"l":16704,"c":16728.5,"v":115.904}
{"ts":1668594060000,"o":16728.5,"h":16729,"l":16723,"c":16723,"v":30.918}
{"ts":1668594120000,"o":16723,"h":16723.5,"l":16720,"c":16720.5,"v":41.877}
{"ts":1668594180000,"o":16720.5,"h":16720.5,"l":16715,"c":16716,"v":37.101}
{"ts":1668594240000,"o":16716,"h":16716,"l":16691.5,"c":16692,"v":163.765}
{"ts":1668594300000,"o":16692,"h":16710.5,"l":16691.5,"c":16704,"v":123.466}
{"ts":1668594360000,"o":16704,"h":16720,"l":16704,"c":16711,"v":44.067}
{"ts":1668594420000,"o":16711,"h":16720,"l":16707.5,"c":16714.5,"v":65.292}
{"ts":1668594480000,"o":16714.5,"h":16714.5,"l":16710,"c":16710.5,"v":9.01}
{"ts":1668594540000,"o":16710.5,"h":16710.5,"l":16710,"c":16710,"v":37.196}
{"ts":1668594600000,"o":16710,"h":16717.5,"l":16710,"c":16714.5,"v":21.122}
{"ts":1668594660000,"o":16714.5,"h":16714.5,"l":16710,"c":16710,"v":33.122}
{"ts":1668594720000,"o":16710,"h":16710.5,"l":16710,"c":16710.5,"v":18.827}
{"ts":1668594780000,"o":16710.5,"h":16720,"l":16710,"c":16715.5,"v":143.108}
{"ts":1668594840000,"o":16715.5,"h":16718.5,"l":16715,"c":16716.5,"v":32.297}
{"ts":1668594900000,"o":16716.5,"h":16716.5,"l":16695,"c":16700,"v":89.812}
{"ts":1668594960000,"o":16700,"h":16700.5,"l":16679.5,"c":16685,"v":317.242}
{"ts":1668595020000,"o":16685,"h":16698,"l":16674,"c":16693,"v":142.779}
{"ts":1668595080000,"o":16693,"h":16693,"l":16677,"c":16677,"v":76.191}
{"ts":1668595140000,"o":16677,"h":16689.5,"l":16677,"c":16685.5,"v":78.422}
{"ts":1668595200000,"o":16685.5,"h":16697,"l":16684,"c":16684.5,"v":53.513}
{"ts":1668595260000,"o":16684.5,"h":16698,"l":16684,"c":16698,"v":65.83}
{"ts":1668595320000,"o":16698,"h":16730,"l":16693.5,"c":16729.5,"v":287.879}
{"ts":1668595380000,"o":16729.5,"h":16747,"l":16729.5,"c":16741,"v":116.613}
{"ts":1668595440000,"o":16741,"h":16749,"l":16730.5,"c":16731,"v":110.147}
{"ts":1668595500000,"o":16731,"h":16731,"l":16714.5,"c":16726,"v":104.181}
{"ts":1668595560000,"o":16726,"h":16734.5,"l":16726,"c":16734.5,"v":53.801}
{"ts":1668595620000,"o":16734.5,"h":16734.5,"l":16721,"c":16721.5,"v":45.801}
{"ts":1668595680000,"o":16721.5,"h":16721.5,"l":16714,"c":16717,"v":42.613}
{"ts":1668595740000,"o":16717,"h":16720,"l":16711.5,"c":16711.5,"v":34.609}
{"ts":1668595800000,"o":16711.5,"h":16715,"l":16708.5,"c":16712,"v":27.814}
{"ts":1668595860000,"o":16712,"h":16712.5,"l":16701,"c":16701.5,"v":15.147}
{"ts":1668595920000,"o":16701.5,"h":16710.5,"l":16693.5,"c":16710.5,"v":74.139}
{"ts":1668595980000,"o":16710.5,"h":16711.5,"l":16710,"c":16711,"v":25.044}
{"ts":1668596040000,"o":16711,"h":16711.5,"l":16702.5,"c":16702.5,"v":30.284}
{"ts":1668596100000,"o":16702.5,"h":16712,"l":16699.5,"c":16709,"v":55.041}
{"ts":1668596160000,"o":16709,"h":16709.5,"l":16707,"c":16707,"v":20.844}
{"ts":1668596220000,"o":16707,"h":16712,"l":16707,"c":16712,"v":43.972}
{"ts":1668596280000,"o":16712,"h":16719,"l":16711.5,"c":16714.5,"v":27.439}
{"ts":1668596340000,"o":16714.5,"h":16726.5,"l":16714,"c":16722,"v":153.313}
{"ts":1668596400000,"o":16722,"h":16729,"l":16719.5,"c":16728.5,"v":48.108}
{"ts":1668596460000,"o":16728.5,"h":16730.5,"l":16728.5,"c":16730,"v":25.835}
{"ts":1668596520000,"o":16730,"h":16730.5,"l":16730,"c":16730.5,"v":33.575}
{"ts":1668596580000,"o":16730.5,"h":16731,"l":16730,"c":16731,"v":48.723}
{"ts":1668596640000,"o":16731,"h":16740,"l":16730.5,"c":16740,"v":99.972}
{"ts":1668596700000,"o":16740,"h":16740,"l":16721.5,"c":16722,"v":72.539}
{"ts":1668596760000,"o":16722,"h":16722,"l":16713,"c":16713.5,"v":53.932}
{"ts":1668596820000,"o":16713.5,"h":16713.5,"l":16711,"c":16711,"v":30.15}
{"ts":1668596880000,"o":16711,"h":16711.5,"l":16711,"c":16711,"v":13.592}
{"ts":1668596940000,"o":16711,"h":16711.5,"l":16711,"c":16711.5,"v":30.583}
{"ts":1668597000000,"o":16711.5,"h":16711.5,"l":16711,"c":16711.5,"v":51.555}
{"ts":1668597060000,"o":16711.5,"h":16727,"l":16711,"c":16726.5,"v":35.75}
{"ts":1668597120000,"o":16726.5,"h":16727,"l":16726.5,"c":16726.5,"v":17.956}
{"ts":1668597180000,"o":16726.5,"h":16727,"l":16722,"c":16727,"v":52.357}
{"ts":1668597240000,"o":16727,"h":16735,"l":16726.5,"c":16734.5,"v":65.075}
{"ts":1668597300000,"o":16734.5,"h":16749,"l":16734.5,"c":16749,"v":77.901}
{"ts":1668597360000,"o":16749,"h":16749,"l":16742,"c":16746.5,"v":90.204}
{"ts":1668597420000,"o":16746.5,"h":16747,"l":16737,"c":16744.5,"v":21.55}
{"ts":1668597480000,"o":16744.5,"h":16772,"l":16744.5,"c":16766.5,"v":309.897}
{"ts":1668597540000,"o":16766.5,"h":16769.5,"l":16750,"c":16759.5,"v":357.559}
{"ts":1668597600000,"o":16759.5,"h":16761.5,"l":16755,"c":16761,"v":47.756}
{"ts":1668597660000,"o":16761,"h":16761.5,"l":16755,"c":16756.5,"v":47.832}
{"ts":1668597720000,"o":16756.5,"h":16759,"l":16755.5,"c":16755.5,"v":41.489}
{"ts":1668597780000,"o":16755.5,"h":16756,"l":16754,"c":16754,"v":36.714}
{"ts":1668597840000,"o":16754,"h":16761,"l":16748,"c":16757.5,"v":145.836}
{"ts":1668597900000,"o":16757.5,"h":16757.5,"l":16756.5,"c":16756.5,"v":52.069}
{"ts":1668597960000,"o":16756.5,"h":16757,"l":16756.5,"c":16756.5,"v":11.306}
{"ts":1668598020000,"o":16756.5,"h":16760,"l":16756.5,"c":16759.5,"v":69.967}
{"ts":1668598080000,"o":16759.5,"h":16760,"l":16759.5,"c":16759.5,"v":20.633}
{"ts":1668598140000,"o":16759.5,"h":16760,"l":16753,"c":16753.5,"v":92.26}
{"ts":1668598200000,"o":16753.5,"h":16753.5,"l":16742.5,"c":16742.5,"v":75.513}
{"ts":1668598260000,"o":16742.5,"h":16749.5,"l":16742.5,"c":16745,"v":28.584}
{"ts":1668598320000,"o":16745,"h":16753.5,"l":16745,"c":16753.5,"v":44.008}
{"ts":1668598380000,"o":16753.5,"h":16753.5,"l":16746,"c":16746,"v":49.591}
{"ts":1668598440000,"o":16746,"h":16747,"l":16741.5,"c":16742,"v":22.728}
{"ts":1668598500000,"o":16742,"h":16742,"l":16736,"c":16742,"v":63.405}
{"ts":1668598560000,"o":16742,"h":16742,"l":16741.5,"c":16741.5,"v":14.471}
{"ts":1668598620000,"o":16741.5,"h":16742,"l":16741.5,"c":16742,"v":38.065}
{"ts":1668598680000,"o":16742,"h":16742,"l":16740.5,"c":16740.5,"v":36.354}
{"ts":1668598740000,"o":16740.5,"h":16740.5,"l":16729.5,"c":16730,"v":56.905}
{"ts":1668598800000,"o":16730,"h":16732.5,"l":16729.5,"c":16732.5,"v":23.318}
{"ts":1668598860000,"o":16732.5,"h":16735,"l":16732,"c":16735,"v":21.655}
{"ts":1668598920000,"o":16735,"h":16735,"l":16734.5,"c":16735,"v":6.457}
{"ts":1668598980000,"o":16735,"h":16735,"l":16734.5,"c":16735,"v":4.547}
{"ts":1668599040000,"o":16735,"h":16735,"l":16734.5,"c":16734.5,"v":16.1}
{"ts":1668599100000,"o":16734.5,"h":16735,"l":16734.5,"c":16734.5,"v":14.821}
{"ts":1668599160000,"o":16734.5,"h":16734.5,"l":16732,"c":16732.5,"v":8.961}
{"ts":1668599220000,"o":16732.5,"h":16732.5,"l":16713.5,"c":16713.5,"v":131.564}
{"ts":1668599280000,"o":16713.5,"h":16722,"l":16704,"c":16721.5,"v":120.208}
{"ts":1668599340000,"o":16721.5,"h":16722,"l":16700,"c":16700,"v":169.966}
{"ts":1668599400000,"o":16700,"h":16713.5,"l":16617,"c":16674,"v":1190.082}
{"ts":1668599460000,"o":16674,"h":16695,"l":16659.5,"c":16660,"v":153.128}
{"ts":1668599520000,"o":16660,"h":16683,"l":16657,"c":16683,"v":166.389}
{"ts":1668599580000,"o":16683,"h":16688,"l":16674.5,"c":16686,"v":176.173}
{"ts":1668599640000,"o":16686,"h":16713,"l":16685.5,"c":16711,"v":147.221}
{"ts":1668599700000,"o":16711,"h":16717,"l":16700.5,"c":16701,"v":127.671}
{"ts":1668599760000,"o":16701,"h":16701,"l":16680.5,"c":16697.5,"v":107.316}
{"ts":1668599820000,"o":16697.5,"h":16704.5,"l":16692.5,"c":16694,"v":84.632}
{"ts":1668599880000,"o":16694,"h":16694,"l":16682,"c":16685.5,"v":88.539}
{"ts":1668599940000,"o":16685.5,"h":16702.5,"l":16685.5,"c":16699.5,"v":125.863}
{"ts":1668600000000,"o":16699.5,"h":16699.5,"l":16691,"c":16691.5,"v":40.213}
{"ts":1668600060000,"o":16691.5,"h":16704.5,"l":16691,"c":16699.5,"v":96.419}
{"ts":1668600120000,"o":16699.5,"h":16708.5,"l":16699.5,"c":16702.5,"v":80.892}
{"ts":1668600180000,"o":16702.5,"h":16702.5,"l":16682.5,"c":16682.5,"v":79.529}
{"ts":1668600240000,"o":16682.5,"h":16688.5,"l":16668,"c":16683.5,"v":118.325}
{"ts":1668600300000,"o":16683.5,"h":16684,"l":16671.5,"c":16679.5,"v":69.229}
{"ts":1668600360000,"o":16679.5,"h":16680,"l":16670,"c":16670.5,"v":43.22}
{"ts":1668600420000,"o":16670.5,"h":16680,"l":16650,"c":16667.5,"v":291.357}
{"ts":1668600480000,"o":16667.5,"h":16670.5,"l":16604.5,"c":16649,"v":638.267}
{"ts":1668600540000,"o":16649,"h":16649,"l":16629.5,"c":16643,"v":154.096}
{"ts":1668600600000,"o":16643,"h":16655,"l":16640,"c":16646.5,"v":161.253}
{"ts":1668600660000,"o":16646.5,"h":16656.5,"l":16641.5,"c":16642,"v":74.679}
{"ts":1668600720000,"o":16642,"h":16650,"l":16623,"c":16648,"v":163.336}
{"ts":1668600780000,"o":16648,"h":16654.5,"l":16643.5,"c":16654.5,"v":96.375}
{"ts":1668600840000,"o":16654.5,"h":16654.5,"l":16635,"c":16635.5,"v":101.803}
{"ts":1668600900000,"o":16635.5,"h":16635.5,"l":16621.5,"c":16634.5,"v":211.946}
{"ts":1668600960000,"o":16634.5,"h":16654,"l":16634,"c":16651.5,"v":196.554}
{"ts":1668601020000,"o":16651.5,"h":16665,"l":16651.5,"c":16656.5,"v":105.73}
{"ts":1668601080000,"o":16656.5,"h":16657,"l":16650,"c":16655,"v":62.37}
{"ts":1668601140000,"o":16655,"h":16655,"l":16648.5,"c":16649,"v":52.991}
{"ts":1668601200000,"o":16649,"h":16658,"l":16649,"c":16658,"v":70.324}
{"ts":1668601260000,"o":16658,"h":16658,"l":16657.5,"c":16658,"v":51.671}
{"ts":1668601320000,"o":16658,"h":16659,"l":16655,"c":16658.5,"v":42.129}
{"ts":1668601380000,"o":16658.5,"h":16659,"l":16653,"c":16653.5,"v":39.408}
{"ts":1668601440000,"o":16653.5,"h":16663,"l":16653,"c":16661,"v":76.142}
{"ts":1668601500000,"o":16661,"h":16661,"l":16635,"c":16635,"v":120.155}
{"ts":1668601560000,"o":16635,"h":16641,"l":16635,"c":16636,"v":77.397}
{"ts":1668601620000,"o":16636,"h":16640,"l":16631.5,"c":16633.5,"v":107.384}
{"ts":1668601680000,"o":16633.5,"h":16634,"l":16548,"c":16598,"v":1714.259}
{"ts":1668601740000,"o":16598,"h":16614,"l":16576,"c":16579.5,"v":305.701}
{"ts":1668601800000,"o":16579.5,"h":16599.5,"l":16579.5,"c":16599,"v":223.439}
{"ts":1668601860000,"o":16599,"h":16613,"l":16599,"c":16602,"v":179.467}
{"ts":1668601920000,"o":16602,"h":16602,"l":16573.5,"c":16592,"v":165.042}
{"ts":1668601980000,"o":16592,"h":16608,"l":16591.5,"c":16607,"v":186.161}
{"ts":1668602040000,"o":16607,"h":16625.5,"l":16607,"c":16617,"v":214.76}
{"ts":1668602100000,"o":16617,"h":16617,"l":16597,"c":16597,"v":104.164}
{"ts":1668602160000,"o":16597,"h":16597,"l":16580,"c":16590.5,"v":205.135}
{"ts":1668602220000,"o":16590.5,"h":16595.5,"l":16582,"c":16594.5,"v":91.747}
{"ts":1668602280000,"o":16594.5,"h":16594.5,"l":16586,"c":16592.5,"v":103.217}
{"ts":1668602340000,"o":16592.5,"h":16612,"l":16592.5,"c":16611.5,"v":179.132}
{"ts":1668602400000,"o":16611.5,"h":16666,"l":16611.5,"c":16636.5,"v":581.117}
{"ts":1668602460000,"o":16636.5,"h":16654.5,"l":16636.5,"c":16645.5,"v":183.15}
{"ts":1668602520000,"o":16645.5,"h":16648.5,"l":16637.5,"c":16644.5,"v":95.834}
{"ts":1668602580000,"o":16644.5,"h":16645,"l":16635,"c":16638.5,"v":75.499}
{"ts":1668602640000,"o":16638.5,"h":16653.5,"l":16638,"c":16653.5,"v":223.646}
{"ts":1668602700000,"o":16653.5,"h":16675,"l":16652.5,"c":16666.5,"v":390.375}
{"ts":1668602760000,"o":16666.5,"h":16667.5,"l":16662,"c":16662,"v":131.355}
{"ts":1668602820000,"o":16662,"h":16668.5,"l":16660,"c":16661.5,"v":245.43}
{"ts":1668602880000,"o":16661.5,"h":16661.5,"l":16634.5,"c":16635,"v":430.953}
{"ts":1668602940000,"o":16635,"h":16653.5,"l":16634.5,"c":16648.5,"v":100.571}
{"ts":1668603000000,"o":16648.5,"h":16653,"l":16636,"c":16636,"v":37.582}
{"ts":1668603060000,"o":16636,"h":16642.5,"l":16613.5,"c":16615.5,"v":352.128}
{"ts":1668603120000,"o":16615.5,"h":16626.5,"l":16606,"c":16619,"v":450.526}
{"ts":1668603180000,"o":16619,"h":16627,"l":16604.5,"c":16605,"v":247.924}
{"ts":1668603240000,"o":16605,"h":16622,"l":16602,"c":16610.5,"v":310.969}
{"ts":1668603300000,"o":16610.5,"h":16625,"l":16610,"c":16617.5,"v":122.614}
{"ts":1668603360000,"o":16617.5,"h":16635,"l":16617.5,"c":16634.5,"v":47.408}
{"ts":1668603420000,"o":16634.5,"h":16644.5,"l":16634.5,"c":16640.5,"v":83.001}
{"ts":1668603480000,"o":16640.5,"h":16640.5,"l":16634.5,"c":16635,"v":33.515}
{"ts":1668603540000,"o":16635,"h":16646,"l":16635,"c":16639.5,"v":20.597}
{"ts":1668603600000,"o":16639.5,"h":16640,"l":16550,"c":16597.5,"v":744.072}
{"ts":1668603660000,"o":16597.5,"h":16615,"l":16511,"c":16536,"v":1182.418}
{"ts":1668603720000,"o":16536,"h":16571,"l":16533,"c":16533.5,"v":358.024}
{"ts":1668603780000,"o":16533.5,"h":16559.5,"l":16533,"c":16551,"v":290.197}
{"ts":1668603840000,"o":16551,"h":16556.5,"l":16510,"c":16524.5,"v":679.466}
{"ts":1668603900000,"o":16524.5,"h":16543.5,"l":16500,"c":16538.5,"v":852.731}
{"ts":1668603960000,"o":16538.5,"h":16538.5,"l":16515,"c":16519.5,"v":273.268}
{"ts":1668604020000,"o":16519.5,"h":16557,"l":16518.5,"c":16540.5,"v":231.641}
{"ts":1668604080000,"o":16540.5,"h":16569.5,"l":16540,"c":16557.5,"v":279.614}
{"ts":1668604140000,"o":16557.5,"h":16589,"l":16548,"c":16589,"v":229.435}
{"ts":1668604200000,"o":16589,"h":16597.5,"l":16572.5,"c":16585,"v":197.559}
{"ts":1668604260000,"o":16585,"h":16585,"l":16555,"c":16562,"v":92.227}
{"ts":1668604320000,"o":16562,"h":16563.5,"l":16555,"c":16556.5,"v":80.677}
{"ts":1668604380000,"o":16556.5,"h":16582,"l":16556.5,"c":16577.5,"v":102.019}
{"ts":1668604440000,"o":16577.5,"h":16580,"l":16566.5,"c":16572.5,"v":142.881}
{"ts":1668604500000,"o":16572.5,"h":16572.5,"l":16562.5,"c":16562.5,"v":45.849}
{"ts":1668604560000,"o":16562.5,"h":16580,"l":16560,"c":16580,"v":69.483}
{"ts":1668604620000,"o":16580,"h":16589.5,"l":16579.5,"c":16589.5,"v":93.248}
{"ts":1668604680000,"o":16589.5,"h":16589.5,"l":16576,"c":16582.5,"v":70.78}
{"ts":1668604740000,"o":16582.5,"h":16582.5,"l":16576.5,"c":16577,"v":31.713}
{"ts":1668604800000,"o":16577,"h":16583,"l":16576.5,"c":16583,"v":54.88}
{"ts":1668604860000,"o":16583,"h":16589.5,"l":16582,"c":16589.5,"v":102.456}
{"ts":1668604920000,"o":16589.5,"h":16612,"l":16589,"c":16597,"v":252.174}
{"ts":1668604980000,"o":16597,"h":16603.5,"l":16597,"c":16603.5,"v":29.019}
{"ts":1668605040000,"o":16603.5,"h":16605,"l":16590,"c":16590.5,"v":82.871}
{"ts":1668605100000,"o":16590.5,"h":16592,"l":16580,"c":16582,"v":60.853}
{"ts":1668605160000,"o":16582,"h":16589,"l":16575,"c":16589,"v":88.644}
{"ts":1668605220000,"o":16589,"h":16590,"l":16578,"c":16585,"v":31.837}
{"ts":1668605280000,"o":16585,"h":16596.5,"l":16585,"c":16593.5,"v":38.536}
{"ts":1668605340000,"o":16593.5,"h":16599,"l":16593,"c":16595.5,"v":36.997}
{"ts":1668605400000,"o":16595.5,"h":16595.5,"l":16500,"c":16540,"v":1383.132}
{"ts":1668605460000,"o":16540,"h":16584,"l":16539.5,"c":16568,"v":266.499}
{"ts":1668605520000,"o":16568,"h":16689,"l":16568,"c":16664.5,"v":1578.229}
{"ts":1668605580000,"o":16664.5,"h":16666,"l":16635,"c":16636.5,"v":392.851}
{"ts":1668605640000,"o":16636.5,"h":16637,"l":16575.5,"c":16594,"v":454.103}
{"ts":1668605700000,"o":16594,"h":16596.5,"l":16544,"c":16551.5,"v":569.407}
{"ts":1668605760000,"o":16551.5,"h":16573.5,"l":16529,"c":16537.5,"v":250.573}
{"ts":1668605820000,"o":16537.5,"h":16547.5,"l":16525,"c":16525.5,"v":263.626}
{"ts":1668605880000,"o":16525.5,"h":16564.5,"l":16519,"c":16559,"v":365.589}
{"ts":1668605940000,"o":16559,"h":16564.5,"l":16547,"c":16560.5,"v":94.84}
{"ts":1668606000000,"o":16560.5,"h":16580,"l":16543.5,"c":16545.5,"v":117.705}
{"ts":1668606060000,"o":16545.5,"h":16568,"l":16545,"c":16567.5,"v":111.3}
{"ts":1668606120000,"o":16567.5,"h":16576,"l":16560.5,"c":16561,"v":67.103}
{"ts":1668606180000,"o":16561,"h":16562.5,"l":16553.5,"c":16554,"v":43.319}
{"ts":1668606240000,"o":16554,"h":16580,"l":16550.5,"c":16577,"v":69.793}
{"ts":1668606300000,"o":16577,"h":16634,"l":16574,"c":16596.5,"v":473.173}
{"ts":1668606360000,"o":16596.5,"h":16623,"l":16586,"c":16609.5,"v":340.681}
{"ts":1668606420000,"o":16609.5,"h":16629.5,"l":16601,"c":16615,"v":112.833}
{"ts":1668606480000,"o":16615,"h":16617.5,"l":16598.5,"c":16598.5,"v":115.51}
{"ts":1668606540000,"o":16598.5,"h":16598.5,"l":16563,"c":16569,"v":138.917}
{"ts":1668606600000,"o":16569,"h":16577.5,"l":16552.5,"c":16552.5,"v":92.903}
{"ts":1668606660000,"o":16552.5,"h":16559,"l":16539,"c":16552,"v":160.495}
{"ts":1668606720000,"o":16552,"h":16564,"l":16538,"c":16538,"v":195.213}
{"ts":1668606780000,"o":16538,"h":16556,"l":16538,"c":16538.5,"v":98.588}
{"ts":1668606840000,"o":16538.5,"h":16538.5,"l":16481.5,"c":16496.5,"v":975.337}
{"ts":1668606900000,"o":16496.5,"h":16521.5,"l":16451,"c":16474.5,"v":893.128}
{"ts":1668606960000,"o":16474.5,"h":16500,"l":16462.5,"c":16485,"v":424.897}
{"ts":1668607020000,"o":16485,"h":16498,"l":16474.5,"c":16480,"v":249.642}
{"ts":1668607080000,"o":16480,"h":16496,"l":16480,"c":16496,"v":139.839}
{"ts":1668607140000,"o":16496,"h":16508,"l":16485,"c":16495,"v":177.174}
{"ts":1668607200000,"o":16495,"h":16514,"l":16489.5,"c":16509.5,"v":224.336}
{"ts":1668607260000,"o":16509.5,"h":16528.5,"l":16509.5,"c":16525,"v":133.859}
{"ts":1668607320000,"o":16525,"h":16525,"l":16501,"c":16504.5,"v":68.561}
{"ts":1668607380000,"o":16504.5,"h":16513.5,"l":16454,"c":16454.5,"v":275.245}
{"ts":1668607440000,"o":16454.5,"h":16487,"l":16425.5,"c":16462.5,"v":1221.762}
{"ts":1668607500000,"o":16462.5,"h":16488,"l":16462,"c":16470.5,"v":165.375}
{"ts":1668607560000,"o":16470.5,"h":16483.5,"l":16466,"c":16466.5,"v":96.06}
{"ts":1668607620000,"o":16466.5,"h":16466.5,"l":16407,"c":16435.5,"v":888.652}
{"ts":1668607680000,"o":16435.5,"h":16464,"l":16430.5,"c":16449.5,"v":197.512}
{"ts":1668607740000,"o":16449.5,"h":16474,"l":16417,"c":16447,"v":464.259}
{"ts":1668607800000,"o":16447,"h":16447,"l":16417,"c":16438.5,"v":360.716}
{"ts":1668607860000,"o":16438.5,"h":16475,"l":16433.5,"c":16455.5,"v":237.581}
{"ts":1668607920000,"o":16455.5,"h":16470,"l":16455.5,"c":16465,"v":124.828}
{"ts":1668607980000,"o":16465,"h":16480,"l":16460,"c":16479.5,"v":167.05}
{"ts":1668608040000,"o":16479.5,"h":16494,"l":16474.5,"c":16489.5,"v":121.34}
{"ts":1668608100000,"o":16489.5,"h":16489.5,"l":16473.5,"c":16487.5,"v":109.387}
{"ts":1668608160000,"o":16487.5,"h":16490,"l":16470.5,"c":16470.5,"v":95.679}
{"ts":1668608220000,"o":16470.5,"h":16479.5,"l":16457,"c":16479.5,"v":71.699}
{"ts":1668608280000,"o":16479.5,"h":16508,"l":16479,"c":16502,"v":264.89}
{"ts":1668608340000,"o":16502,"h":16528.5,"l":16502,"c":16502,"v":384.733}
{"ts":1668608400000,"o":16502,"h":16516.5,"l":16502,"c":16513.5,"v":118.351}
{"ts":1668608460000,"o":16513.5,"h":16515.5,"l":16499.5,"c":16514.5,"v":86.841}
{"ts":1668608520000,"o":16514.5,"h":16514.5,"l":16493,"c":16499.5,"v":108.333}
{"ts":1668608580000,"o":16499.5,"h":16507,"l":16471.5,"c":16486,"v":137.375}
{"ts":1668608640000,"o":16486,"h":16500,"l":16486,"c":16498,"v":70.512}
{"ts":1668608700000,"o":16498,"h":16498,"l":16483,"c":16489.5,"v":160.872}
{"ts":1668608760000,"o":16489.5,"h":16510,"l":16489.5,"c":16502.5,"v":94.702}
{"ts":1668608820000,"o":16502.5,"h":16513.5,"l":16502,"c":16505.5,"v":86.988}
{"ts":1668608880000,"o":16505.5,"h":16519,"l":16505.5,"c":16518,"v":73.826}
{"ts":1668608940000,"o":16518,"h":16523,"l":16511.5,"c":16521.5,"v":51.077}
{"ts":1668609000000,"o":16521.5,"h":16526,"l":16510,"c":16525.5,"v":126.716}
{"ts":1668609060000,"o":16525.5,"h":16526,"l":16503,"c":16513.5,"v":115.645}
{"ts":1668609120000,"o":16513.5,"h":16557.5,"l":16513,"c":16546.5,"v":567.414}
{"ts":1668609180000,"o":16546.5,"h":16565.5,"l":16529.5,"c":16544.5,"v":367.167}
{"ts":1668609240000,"o":16544.5,"h":16566,"l":16544,"c":16558,"v":162.945}
{"ts":1668609300000,"o":16558,"h":16558,"l":16535.5,"c":16538.5,"v":225.286}
{"ts":1668609360000,"o":16538.5,"h":16539,"l":16516.5,"c":16528.5,"v":164.509}
{"ts":1668609420000,"o":16528.5,"h":16528.5,"l":16512.5,"c":16524.5,"v":134.687}
{"ts":1668609480000,"o":16524.5,"h":16529,"l":16516.5,"c":16517,"v":106.928}
{"ts":1668609540000,"o":16517,"h":16530,"l":16517,"c":16528,"v":75.654}
{"ts":1668609600000,"o":16528,"h":16528,"l":16502.5,"c":16502.5,"v":130.484}
{"ts":1668609660000,"o":16502.5,"h":16503,"l":16489,"c":16489,"v":182.665}
{"ts":1668609720000,"o":16489,"h":16499.5,"l":16478,"c":16478,"v":176.238}
{"ts":1668609780000,"o":16478,"h":16488,"l":16462.5,"c":16484,"v":207.144}
{"ts":1668609840000,"o":16484,"h":16498,"l":16483.5,"c":16493,"v":99.479}
{"ts":1668609900000,"o":16493,"h":16526.5,"l":16492.5,"c":16526.5,"v":96.983}
{"ts":1668609960000,"o":16526.5,"h":16530,"l":16494.5,"c":16494.5,"v":76.535}
{"ts":1668610020000,"o":16494.5,"h":16505,"l":16494.5,"c":16499,"v":40.281}
{"ts":1668610080000,"o":16499,"h":16499,"l":16490.5,"c":16495.5,"v":25.744}
{"ts":1668610140000,"o":16495.5,"h":16495.5,"l":16468,"c":16472.5,"v":145.677}
{"ts":1668610200000,"o":16472.5,"h":16472.5,"l":16450,"c":16456.5,"v":268.637}
{"ts":1668610260000,"o":16456.5,"h":16460.5,"l":16435.5,"c":16460,"v":249.774}
{"ts":1668610320000,"o":16460,"h":16471.5,"l":16445,"c":16450,"v":129.343}
{"ts":1668610380000,"o":16450,"h":16453.5,"l":16421.5,"c":16427,"v":253.704}
{"ts":1668610440000,"o":16427,"h":16433,"l":16407.5,"c":16418,"v":326.894}
{"ts":1668610500000,"o":16418,"h":16438.5,"l":16413,"c":16426,"v":229.551}
{"ts":1668610560000,"o":16426,"h":16437.5,"l":16423,"c":16433.5,"v":132.617}
{"ts":1668610620000,"o":16433.5,"h":16467,"l":16430,"c":16456,"v":355.01}
{"ts":1668610680000,"o":16456,"h":16484,"l":16450,"c":16480.5,"v":180.236}
{"ts":1668610740000,"o":16480.5,"h":16490,"l":16477.5,"c":16478,"v":95.872}
{"ts":1668610800000,"o":16478,"h":16486,"l":16462.5,"c":16486,"v":147.888}
{"ts":1668610860000,"o":16486,"h":16487.5,"l":16459.5,"c":16459.5,"v":121.719}
{"ts":1668610920000,"o":16459.5,"h":16466,"l":16435,"c":16443.5,"v":194.49}
{"ts":1668610980000,"o":16443.5,"h":16488,"l":16443.5,"c":16474.5,"v":156.105}
{"ts":1668611040000,"o":16474.5,"h":16511,"l":16474,"c":16501.5,"v":303.373}
{"ts":1668611100000,"o":16501.5,"h":16508.5,"l":16500,"c":16506,"v":86.571}
{"ts":1668611160000,"o":16506,"h":16511,"l":16495,"c":16495,"v":209.81}
{"ts":1668611220000,"o":16495,"h":16495.5,"l":16485,"c":16493,"v":68.42}
{"ts":1668611280000,"o":16493,"h":16506.5,"l":16488,"c":16488,"v":82.232}
{"ts":1668611340000,"o":16488,"h":16500,"l":16488,"c":16500,"v":22.338}
{"ts":1668611400000,"o":16500,"h":16513,"l":16496,"c":16513,"v":117.599}
{"ts":1668611460000,"o":16513,"h":16513,"l":16506.5,"c":16512,"v":59.264}
{"ts":1668611520000,"o":16512,"h":16529,"l":16512,"c":16517,"v":156.825}
{"ts":1668611580000,"o":16517,"h":16537,"l":16517,"c":16532,"v":118.331}
{"ts":1668611640000,"o":16532,"h":16532,"l":16504.5,"c":16516.5,"v":186.551}
{"ts":1668611700000,"o":16516.5,"h":16516.5,"l":16503.5,"c":16503.5,"v":117.616}
{"ts":1668611760000,"o":16503.5,"h":16507,"l":16495.5,"c":16503.5,"v":102.522}
{"ts":1668611820000,"o":16503.5,"h":16503.5,"l":16495,"c":16499.5,"v":42.735}
{"ts":1668611880000,"o":16499.5,"h":16504,"l":16495.5,"c":16496,"v":32.375}
{"ts":1668611940000,"o":16496,"h":16496,"l":16480,"c":16480,"v":327.721}
{"ts":1668612000000,"o":16480,"h":16494,"l":16480,"c":16482.5,"v":207.392}
{"ts":1668612060000,"o":16482.5,"h":16495,"l":16481,"c":16486,"v":58.962}
{"ts":1668612120000,"o":16486,"h":16493,"l":16480,"c":16480,"v":70.862}
{"ts":1668612180000,"o":16480,"h":16480.5,"l":16470.5,"c":16478,"v":177.511}
{"ts":1668612240000,"o":16478,"h":16496,"l":16478,"c":16493,"v":80.964}
{"ts":1668612300000,"o":16493,"h":16511.5,"l":16493,"c":16503.5,"v":187.266}
{"ts":1668612360000,"o":16503.5,"h":16508,"l":16499,"c":16506,"v":215.063}
{"ts":1668612420000,"o":16506,"h":16510,"l":16502,"c":16509,"v":338.678}
{"ts":1668612480000,"o":16509,"h":16509.5,"l":16502,"c":16508,"v":89.031}
{"ts":1668612540000,"o":16508,"h":16534,"l":16508,"c":16533.5,"v":236.132}
{"ts":1668612600000,"o":16533.5,"h":16539,"l":16524.5,"c":16536.5,"v":207.229}
{"ts":1668612660000,"o":16536.5,"h":16537,"l":16525,"c":16526,"v":101.668}
{"ts":1668612720000,"o":16526,"h":16526.5,"l":16510,"c":16524.5,"v":78.896}
{"ts":1668612780000,"o":16524.5,"h":16534,"l":16524.5,"c":16531.5,"v":29.826}
{"ts":1668612840000,"o":16531.5,"h":16536,"l":16531.5,"c":16536,"v":70.805}
{"ts":1668612900000,"o":16536,"h":16537.5,"l":16530,"c":16532.5,"v":92.931}
{"ts":1668612960000,"o":16532.5,"h":16532.5,"l":16526,"c":16530.5,"v":36.92}
{"ts":1668613020000,"o":16530.5,"h":16538.5,"l":16530.5,"c":16535.5,"v":40.962}
{"ts":1668613080000,"o":16535.5,"h":16558,"l":16535.5,"c":16544,"v":190.933}
{"ts":1668613140000,"o":16544,"h":16544.5,"l":16535,"c":16535,"v":72.575}
{"ts":1668613200000,"o":16535,"h":16538,"l":16530,"c":16535.5,"v":63.955}
{"ts":1668613260000,"o":16535.5,"h":16535.5,"l":16518.5,"c":16518.5,"v":58.448}
{"ts":1668613320000,"o":16518.5,"h":16525,"l":16518,"c":16519,"v":76.13}
{"ts":1668613380000,"o":16519,"h":16519.5,"l":16517.5,"c":16517.5,"v":41.958}
{"ts":1668613440000,"o":16517.5,"h":16518,"l":16500,"c":16503,"v":113.83}
{"ts":1668613500000,"o":16503,"h":16510,"l":16476,"c":16502.5,"v":451.481}
{"ts":1668613560000,"o":16502.5,"h":16511,"l":16484,"c":16484,"v":71.035}
{"ts":1668613620000,"o":16484,"h":16487.5,"l":16434,"c":16448,"v":682.968}
{"ts":1668613680000,"o":16448,"h":16459.5,"l":16367,"c":16394.5,"v":1678.7}
{"ts":1668613740000,"o":16394.5,"h":16424.5,"l":16392,"c":16412,"v":478.634}
{"ts":1668613800000,"o":16412,"h":16453,"l":16411.5,"c":16438.5,"v":366.869}
{"ts":1668613860000,"o":16438.5,"h":16469.5,"l":16438.5,"c":16450,"v":186.609}
{"ts":1668613920000,"o":16450,"h":16450,"l":16420,"c":16421,"v":237.361}
{"ts":1668613980000,"o":16421,"h":16433,"l":16415,"c":16432.5,"v":169.979}
{"ts":1668614040000,"o":16432.5,"h":16446,"l":16432.5,"c":16441,"v":104.402}
{"ts":1668614100000,"o":16441,"h":16449.5,"l":16429.5,"c":16429.5,"v":127.47}
{"ts":1668614160000,"o":16429.5,"h":16447.5,"l":16419.5,"c":16447.5,"v":104.403}
{"ts":1668614220000,"o":16447.5,"h":16467,"l":16447.5,"c":16466.5,"v":209.185}
{"ts":1668614280000,"o":16466.5,"h":16466.5,"l":16444,"c":16446.5,"v":168.213}
{"ts":1668614340000,"o":16446.5,"h":16449,"l":16424.5,"c":16433,"v":103.881}
{"ts":1668614400000,"o":16433,"h":16436.5,"l":16421.5,"c":16432,"v":140.692}
{"ts":1668614460000,"o":16432,"h":16442.5,"l":16417,"c":16424.5,"v":107.551}
{"ts":1668614520000,"o":16424.5,"h":16424.5,"l":16403,"c":16410.5,"v":213.477}
{"ts":1668614580000,"o":16410.5,"h":16443.5,"l":16410.5,"c":16441.5,"v":181.648}
{"ts":1668614640000,"o":16441.5,"h":16461.5,"l":16440,"c":16455.5,"v":166.653}
{"ts":1668614700000,"o":16455.5,"h":16458,"l":16443,"c":16458,"v":133.209}
{"ts":1668614760000,"o":16458,"h":16458.5,"l":16449.5,"c":16458.5,"v":85.05}
{"ts":1668614820000,"o":16458.5,"h":16458.5,"l":16443,"c":16448,"v":61.951}
{"ts":1668614880000,"o":16448,"h":16450,"l":16441.5,"c":16446.5,"v":61.182}
{"ts":1668614940000,"o":16446.5,"h":16460,"l":16446.5,"c":16460,"v":39.002}
{"ts":1668615000000,"o":16460,"h":16465,"l":16453,"c":16465,"v":78.271}
{"ts":1668615060000,"o":16465,"h":16465,"l":16459,"c":16459.5,"v":75.07}
{"ts":1668615120000,"o":16459.5,"h":16470,"l":16459,"c":16470,"v":99.987}
{"ts":1668615180000,"o":16470,"h":16476.5,"l":16461,"c":16476.5,"v":120.588}
{"ts":1668615240000,"o":16476.5,"h":16488,"l":16475,"c":16475,"v":111.483}
{"ts":1668615300000,"o":16475,"h":16482,"l":16472,"c":16482,"v":40.395}
{"ts":1668615360000,"o":16482,"h":16484,"l":16456.5,"c":16461.5,"v":127.142}
{"ts":1668615420000,"o":16461.5,"h":16461.5,"l":16453,"c":16456.5,"v":57.241}
{"ts":1668615480000,"o":16456.5,"h":16462.5,"l":16455.5,"c":16462,"v":70.26}
{"ts":1668615540000,"o":16462,"h":16477,"l":16462,"c":16476.5,"v":53.642}
{"ts":1668615600000,"o":16476.5,"h":16485,"l":16467.5,"c":16468,"v":99.233}
{"ts":1668615660000,"o":16468,"h":16474,"l":16464.5,"c":16464.5,"v":97.576}
{"ts":1668615720000,"o":16464.5,"h":16476.5,"l":16462,"c":16476.5,"v":56.798}
{"ts":1668615780000,"o":16476.5,"h":16476.5,"l":16460,"c":16460,"v":60.153}
{"ts":1668615840000,"o":16460,"h":16460.5,"l":16453,"c":16459.5,"v":34.568}
{"ts":1668615900000,"o":16459.5,"h":16460,"l":16443.5,"c":16454.5,"v":76.877}
{"ts":1668615960000,"o":16454.5,"h":16454.5,"l":16443.5,"c":16443.5,"v":21.745}
{"ts":1668616020000,"o":16443.5,"h":16452.5,"l":16443.5,"c":16445.5,"v":45.06}
{"ts":1668616080000,"o":16445.5,"h":16461.5,"l":16445.5,"c":16461.5,"v":29.729}
{"ts":1668616140000,"o":16461.5,"h":16461.5,"l":16454.5,"c":16458,"v":31.298}
{"ts":1668616200000,"o":16458,"h":16458,"l":16440,"c":16440.5,"v":39.347}
{"ts":1668616260000,"o":16440.5,"h":16449.5,"l":16438.5,"c":16449,"v":41.762}
{"ts":1668616320000,"o":16449,"h":16467,"l":16449,"c":16466.5,"v":64.347}
{"ts":1668616380000,"o":16466.5,"h":16485.5,"l":16466.5,"c":16485,"v":106.084}
{"ts":1668616440000,"o":16485,"h":16489,"l":16473.5,"c":16477.5,"v":100.405}
{"ts":1668616500000,"o":16477.5,"h":16477.5,"l":16469,"c":16469.5,"v":62.784}
{"ts":1668616560000,"o":16469.5,"h":16480,"l":16469,"c":16470.5,"v":34.1}
{"ts":1668616620000,"o":16470.5,"h":16470.5,"l":16460,"c":16462.5,"v":28.741}
{"ts":1668616680000,"o":16462.5,"h":16462.5,"l":16447,"c":16447.5,"v":45.84}
{"ts":1668616740000,"o":16447.5,"h":16469,"l":16447,"c":16469,"v":62.429}
{"ts":1668616800000,"o":16469,"h":16503,"l":16468.5,"c":16490.5,"v":176.963}
{"ts":1668616860000,"o":16490.5,"h":16517.5,"l":16490.5,"c":16512,"v":201.444}
{"ts":1668616920000,"o":16512,"h":16512,"l":16500,"c":16504.5,"v":73.568}
{"ts":1668616980000,"o":16504.5,"h":16508.5,"l":16504.5,"c":16508.5,"v":58.91}
{"ts":1668617040000,"o":16508.5,"h":16516.5,"l":16505,"c":16516,"v":88.461}
{"ts":1668617100000,"o":16516,"h":16522.5,"l":16510,"c":16511.5,"v":117.872}
{"ts":1668617160000,"o":16511.5,"h":16518,"l":16508,"c":16513.5,"v":113.812}
{"ts":1668617220000,"o":16513.5,"h":16524.5,"l":16513.5,"c":16524,"v":153.402}
{"ts":1668617280000,"o":16524,"h":16549,"l":16523,"c":16535.5,"v":418.969}
{"ts":1668617340000,"o":16535.5,"h":16540,"l":16527.5,"c":16539.5,"v":148.845}
{"ts":1668617400000,"o":16539.5,"h":16540,"l":16530,"c":16532,"v":103.679}
{"ts":1668617460000,"o":16532,"h":16532.5,"l":16514,"c":16514,"v":70.519}
{"ts":1668617520000,"o":16514,"h":16514.5,"l":16499,"c":16499.5,"v":156.043}
{"ts":1668617580000,"o":16499.5,"h":16510.5,"l":16497.5,"c":16508,"v":65.096}
{"ts":1668617640000,"o":16508,"h":16519.5,"l":16505,"c":16519,"v":49.306}
{"ts":1668617700000,"o":16519,"h":16519.5,"l":16512,"c":16518,"v":45.785}
{"ts":1668617760000,"o":16518,"h":16522.5,"l":16513,"c":16520.5,"v":69.551}
{"ts":1668617820000,"o":16520.5,"h":16520.5,"l":16512.5,"c":16512.5,"v":37.979}
{"ts":1668617880000,"o":16512.5,"h":16513,"l":16498,"c":16498.5,"v":71.088}
{"ts":1668617940000,"o":16498.5,"h":16504,"l":16496.5,"c":16497.5,"v":49.613}
{"ts":1668618000000,"o":16497.5,"h":16506.5,"l":16493.5,"c":16506.5,"v":82.777}
{"ts":1668618060000,"o":16506.5,"h":16516,"l":16500,"c":16506,"v":52.308}
{"ts":1668618120000,"o":16506,"h":16507,"l":16501,"c":16501.5,"v":51.194}
{"ts":1668618180000,"o":16501.5,"h":16505,"l":16501,"c":16505,"v":21.088}
{"ts":1668618240000,"o":16505,"h":16505,"l":16497.5,"c":16502.5,"v":59.8}
{"ts":1668618300000,"o":16502.5,"h":16513.5,"l":16502.5,"c":16511,"v":62.982}
{"ts":1668618360000,"o":16511,"h":16520,"l":16510,"c":16510,"v":39.918}
{"ts":1668618420000,"o":16510,"h":16511,"l":16508.5,"c":16509,"v":28.959}
{"ts":1668618480000,"o":16509,"h":16525,"l":16508.5,"c":16525,"v":48.038}
{"ts":1668618540000,"o":16525,"h":16525,"l":16520.5,"c":16521,"v":39.974}
{"ts":1668618600000,"o":16521,"h":16521,"l":16515.5,"c":16518.5,"v":37.093}
{"ts":1668618660000,"o":16518.5,"h":16519,"l":16518.5,"c":16519,"v":10.366}
{"ts":1668618720000,"o":16519,"h":16519,"l":16517,"c":16517.5,"v":12.894}
{"ts":1668618780000,"o":16517.5,"h":16517.5,"l":16506,"c":16508,"v":58.3}
{"ts":1668618840000,"o":16508,"h":16516.5,"l":16507.5,"c":16514.5,"v":43.723}
{"ts":1668618900000,"o":16514.5,"h":16514.5,"l":16503,"c":16503.5,"v":37.215}
{"ts":1668618960000,"o":16503.5,"h":16508,"l":16501.5,"c":16508,"v":53.891}
{"ts":1668619020000,"o":16508,"h":16517,"l":16508,"c":16511,"v":46.988}
{"ts":1668619080000,"o":16511,"h":16529,"l":16510.5,"c":16528.5,"v":260.319}
{"ts":1668619140000,"o":16528.5,"h":16533,"l":16517.5,"c":16517.5,"v":93.511}
{"ts":1668619200000,"o":16517.5,"h":16521.5,"l":16517.5,"c":16518.5,"v":57.817}
{"ts":1668619260000,"o":16518.5,"h":16519,"l":16508.5,"c":16508.5,"v":27.572}
{"ts":1668619320000,"o":16508.5,"h":16509,"l":16502,"c":16508.5,"v":48.24}
{"ts":1668619380000,"o":16508.5,"h":16519.5,"l":16508,"c":16516.5,"v":13.171}
{"ts":1668619440000,"o":16516.5,"h":16521.5,"l":16513.5,"c":16521,"v":151.412}
{"ts":1668619500000,"o":16521,"h":16521.5,"l":16515,"c":16515.5,"v":26.74}
{"ts":1668619560000,"o":16515.5,"h":16519.5,"l":16508,"c":16509,"v":34.453}
{"ts":1668619620000,"o":16509,"h":16511.5,"l":16505,"c":16511.5,"v":34.927}
{"ts":1668619680000,"o":16511.5,"h":16512,"l":16511,"c":16511.5,"v":17.332}
{"ts":1668619740000,"o":16511.5,"h":16517.5,"l":16511.5,"c":16512.5,"v":36.759}
{"ts":1668619800000,"o":16512.5,"h":16512.5,"l":16508.5,"c":16509,"v":19.776}
{"ts":1668619860000,"o":16509,"h":16517,"l":16508.5,"c":16517,"v":20.825}
{"ts":1668619920000,"o":16517,"h":16524.5,"l":16516.5,"c":16521.5,"v":25.582}
{"ts":1668619980000,"o":16521.5,"h":16540,"l":16521,"c":16538.5,"v":146.456}
{"ts":1668620040000,"o":16538.5,"h":16538.5,"l":16528.5,"c":16529,"v":198.806}
{"ts":1668620100000,"o":16529,"h":16529,"l":16527,"c":16528.5,"v":22.154}
{"ts":1668620160000,"o":16528.5,"h":16549.5,"l":16528.5,"c":16548.5,"v":105.925}
{"ts":1668620220000,"o":16548.5,"h":16634.5,"l":16548.5,"c":16592,"v":1543.522}
{"ts":1668620280000,"o":16592,"h":16592.5,"l":16560,"c":16560.5,"v":206.89}
{"ts":1668620340000,"o":16560.5,"h":16560.5,"l":16538,"c":16549.5,"v":268.693}
{"ts":1668620400000,"o":16549.5,"h":16562,"l":16546,"c":16555,"v":232.327}
{"ts":1668620460000,"o":16555,"h":16555.5,"l":16535.5,"c":16540.5,"v":241.492}
{"ts":1668620520000,"o":16540.5,"h":16554,"l":16539,"c":16551.5,"v":125.484}
{"ts":1668620580000,"o":16551.5,"h":16580,"l":16551.5,"c":16573,"v":146.688}
{"ts":1668620640000,"o":16573,"h":16579.5,"l":16564.5,"c":16566.5,"v":152.533}
{"ts":1668620700000,"o":16566.5,"h":16583.5,"l":16557.5,"c":16583.5,"v":155.157}
{"ts":1668620760000,"o":16583.5,"h":16600,"l":16583,"c":16588.5,"v":253.061}
{"ts":1668620820000,"o":16588.5,"h":16592,"l":16588,"c":16592,"v":56.244}
{"ts":1668620880000,"o":16592,"h":16606.5,"l":16586.5,"c":16587,"v":133.425}
{"ts":1668620940000,"o":16587,"h":16587,"l":16577,"c":16582,"v":93.89}
{"ts":1668621000000,"o":16582,"h":16585,"l":16576,"c":16585,"v":37.329}
{"ts":1668621060000,"o":16585,"h":16597.5,"l":16580,"c":16580.5,"v":152.3}
{"ts":1668621120000,"o":16580.5,"h":16580.5,"l":16565,"c":16565.5,"v":94.404}
{"ts":1668621180000,"o":16565.5,"h":16569.5,"l":16560.5,"c":16560.5,"v":97.611}
{"ts":1668621240000,"o":16560.5,"h":16562.5,"l":16560,"c":16562,"v":43.601}
{"ts":1668621300000,"o":16562,"h":16578,"l":16562,"c":16568,"v":81.605}
{"ts":1668621360000,"o":16568,"h":16573,"l":16568,"c":16573,"v":37.019}
{"ts":1668621420000,"o":16573,"h":16574,"l":16573,"c":16574,"v":20.567}
{"ts":1668621480000,"o":16574,"h":16574,"l":16563,"c":16572,"v":57.546}
{"ts":1668621540000,"o":16572,"h":16573.5,"l":16561.5,"c":16563,"v":37.534}
{"ts":1668621600000,"o":16563,"h":16567.5,"l":16556.5,"c":16567.5,"v":66.298}
{"ts":1668621660000,"o":16567.5,"h":16576,"l":16567,"c":16576,"v":50.753}
{"ts":1668621720000,"o":16576,"h":16590,"l":16575.5,"c":16582.5,"v":88.283}
{"ts":1668621780000,"o":16582.5,"h":16589.5,"l":16582.5,"c":16585.5,"v":40.957}
{"ts":1668621840000,"o":16585.5,"h":16585.5,"l":16572,"c":16572,"v":33}
{"ts":1668621900000,"o":16572,"h":16580,"l":16567,"c":16580,"v":62.733}
{"ts":1668621960000,"o":16580,"h":16594.5,"l":16579.5,"c":16593,"v":36.444}
{"ts":1668622020000,"o":16593,"h":16593.5,"l":16582.5,"c":16583,"v":32.968}
{"ts":1668622080000,"o":16583,"h":16585.5,"l":16582.5,"c":16583,"v":35.191}
{"ts":1668622140000,"o":16583,"h":16589,"l":16582.5,"c":16589,"v":16.207}
{"ts":1668622200000,"o":16589,"h":16618.5,"l":16588.5,"c":16618.5,"v":185.733}
{"ts":1668622260000,"o":16618.5,"h":16618.5,"l":16606.5,"c":16611,"v":120.263}
{"ts":1668622320000,"o":16611,"h":16611,"l":16607,"c":16607.5,"v":61.292}
{"ts":1668622380000,"o":16607.5,"h":16616,"l":16605.5,"c":16605.5,"v":73.477}
{"ts":1668622440000,"o":16605.5,"h":16625,"l":16605.5,"c":16625,"v":265.604}
{"ts":1668622500000,"o":16625,"h":16625,"l":16602.5,"c":16603.5,"v":236.991}
{"ts":1668622560000,"o":16603.5,"h":16615,"l":16603.5,"c":16608,"v":56.167}
{"ts":1668622620000,"o":16608,"h":16608.5,"l":16597,"c":16602.5,"v":107.772}
{"ts":1668622680000,"o":16602.5,"h":16603,"l":16595,"c":16599,"v":60.858}
{"ts":1668622740000,"o":16599,"h":16599,"l":16591.5,"c":16591.5,"v":38.977}
{"ts":1668622800000,"o":16591.5,"h":16605.5,"l":16591,"c":16596,"v":78.341}
{"ts":1668622860000,"o":16596,"h":16596,"l":16587,"c":16592.5,"v":95.914}
{"ts":1668622920000,"o":16592.5,"h":16592.5,"l":16580,"c":16586,"v":81.076}
{"ts":1668622980000,"o":16586,"h":16586.5,"l":16582.5,"c":16583,"v":29.465}
{"ts":1668623040000,"o":16583,"h":16583,"l":16572,"c":16575,"v":65.128}
{"ts":1668623100000,"o":16575,"h":16575.5,"l":16566.5,"c":16569.5,"v":48.318}
{"ts":1668623160000,"o":16569.5,"h":16583,"l":16569.5,"c":16580.5,"v":98.051}
{"ts":1668623220000,"o":16580.5,"h":16583.5,"l":16580,"c":16581.5,"v":61.834}
{"ts":1668623280000,"o":16581.5,"h":16590,"l":16581,"c":16590,"v":39.58}
{"ts":1668623340000,"o":16590,"h":16590,"l":16582,"c":16582.5,"v":33.013}
{"ts":1668623400000,"o":16582.5,"h":16582.5,"l":16580,"c":16580.5,"v":32.074}
{"ts":1668623460000,"o":16580.5,"h":16580.5,"l":16570,"c":16570,"v":91.446}
{"ts":1668623520000,"o":16570,"h":16573.5,"l":16565,"c":16565.5,"v":84.885}
{"ts":1668623580000,"o":16565.5,"h":16565.5,"l":16555,"c":16555.5,"v":182.916}
{"ts":1668623640000,"o":16555.5,"h":16557.5,"l":16548,"c":16550.5,"v":180.944}
{"ts":1668623700000,"o":16550.5,"h":16555,"l":16535,"c":16555,"v":197.853}
{"ts":1668623760000,"o":16555,"h":16560,"l":16546.5,"c":16547,"v":61.086}
{"ts":1668623820000,"o":16547,"h":16547,"l":16505.5,"c":16534.5,"v":972.625}
{"ts":1668623880000,"o":16534.5,"h":16534.5,"l":16512,"c":16518,"v":448.622}
{"ts":1668623940000,"o":16518,"h":16529.5,"l":16517.5,"c":16529,"v":72.227}
{"ts":1668624000000,"o":16529,"h":16537.5,"l":16523.5,"c":16524,"v":231.257}
{"ts":1668624060000,"o":16524,"h":16524,"l":16522.5,"c":16523.5,"v":58.745}
{"ts":1668624120000,"o":16523.5,"h":16533.5,"l":16523.5,"c":16530.5,"v":122.14}
{"ts":1668624180000,"o":16530.5,"h":16530.5,"l":16530,"c":16530,"v":27.768}
{"ts":1668624240000,"o":16530,"h":16546,"l":16530,"c":16537.5,"v":88.208}
{"ts":1668624300000,"o":16537.5,"h":16543,"l":16537,"c":16541.5,"v":58.913}
{"ts":1668624360000,"o":16541.5,"h":16541.5,"l":16536,"c":16536,"v":28.946}
{"ts":1668624420000,"o":16536,"h":16536.5,"l":16531,"c":16531.5,"v":34.593}
{"ts":1668624480000,"o":16531.5,"h":16531.5,"l":16520,"c":16520.5,"v":64.983}
{"ts":1668624540000,"o":16520.5,"h":16525,"l":16520,"c":16525,"v":35.673}
{"ts":1668624600000,"o":16525,"h":16525,"l":16520,"c":16520.5,"v":37.448}
{"ts":1668624660000,"o":16520.5,"h":16523,"l":16520,"c":16522.5,"v":12.172}
{"ts":1668624720000,"o":16522.5,"h":16528.5,"l":16521.5,"c":16528,"v":58.76}
{"ts":1668624780000,"o":16528,"h":16536,"l":16528,"c":16535.5,"v":43.766}
{"ts":1668624840000,"o":16535.5,"h":16541,"l":16535.5,"c":16540.5,"v":43.051}
{"ts":1668624900000,"o":16540.5,"h":16540.5,"l":16532,"c":16532,"v":41.315}
{"ts":1668624960000,"o":16532,"h":16532.5,"l":16532,"c":16532.5,"v":16.412}
{"ts":1668625020000,"o":16532.5,"h":16532.5,"l":16527,"c":16527.5,"v":20.145}
{"ts":1668625080000,"o":16527.5,"h":16530.5,"l":16526.5,"c":16530.5,"v":43.025}
{"ts":1668625140000,"o":16530.5,"h":16536,"l":16530,"c":16536,"v":28.083}
{"ts":1668625200000,"o":16536,"h":16536,"l":16523.5,"c":16523.5,"v":31.595}
{"ts":1668625260000,"o":16523.5,"h":16527,"l":16523.5,"c":16524,"v":16.05}
{"ts":1668625320000,"o":16524,"h":16528,"l":16523.5,"c":16524.5,"v":46.582}
{"ts":1668625380000,"o":16524.5,"h":16524.5,"l":16524,"c":16524.5,"v":11.021}
{"ts":1668625440000,"o":16524.5,"h":16527.5,"l":16524,"c":16527,"v":20.764}
{"ts":1668625500000,"o":16527,"h":16527.5,"l":16458.5,"c":16483,"v":585.314}
{"ts":1668625560000,"o":16483,"h":16488,"l":16457.5,"c":16480,"v":258.422}
{"ts":1668625620000,"o":16480,"h":16495,"l":16475.5,"c":16475.5,"v":132.816}
{"ts":1668625680000,"o":16475.5,"h":16487,"l":16475.5,"c":16487,"v":47.245}
{"ts":1668625740000,"o":16487,"h":16488.5,"l":16485.5,"c":16486,"v":61.462}
{"ts":1668625800000,"o":16486,"h":16491,"l":16473,"c":16473.5,"v":70.813}
{"ts":1668625860000,"o":16473.5,"h":16473.5,"l":16449,"c":16462.5,"v":315.782}
{"ts":1668625920000,"o":16462.5,"h":16467.5,"l":16433,"c":16449,"v":238.709}
{"ts":1668625980000,"o":16449,"h":16464,"l":16443.5,"c":16463.5,"v":137.563}
{"ts":1668626040000,"o":16463.5,"h":16476,"l":16463.5,"c":16465.5,"v":89.647}
{"ts":1668626100000,"o":16465.5,"h":16483,"l":16463.5,"c":16480,"v":68.422}
{"ts":1668626160000,"o":16480,"h":16485,"l":16478.5,"c":16481.5,"v":42.283}
{"ts":1668626220000,"o":16481.5,"h":16481.5,"l":16477.5,"c":16481.5,"v":60.567}
{"ts":1668626280000,"o":16481.5,"h":16493,"l":16481,"c":16492,"v":72.169}
{"ts":1668626340000,"o":16492,"h":16492,"l":16488.5,"c":16489,"v":36.31}
{"ts":1668626400000,"o":16489,"h":16490.5,"l":16480,"c":16489.5,"v":125.003}
{"ts":1668626460000,"o":16489.5,"h":16498,"l":16489.5,"c":16496.5,"v":138.914}
{"ts":1668626520000,"o":16496.5,"h":16496.5,"l":16493,"c":16496,"v":49.127}
{"ts":1668626580000,"o":16496,"h":16502,"l":16495.5,"c":16502,"v":60.539}
{"ts":1668626640000,"o":16502,"h":16507,"l":16502,"c":16504,"v":54.109}
{"ts":1668626700000,"o":16504,"h":16510,"l":16504,"c":16510,"v":36.001}
{"ts":1668626760000,"o":16510,"h":16513,"l":16509.5,"c":16510.5,"v":77.095}
{"ts":1668626820000,"o":16510.5,"h":16510.5,"l":16510,"c":16510.5,"v":25.159}
{"ts":1668626880000,"o":16510.5,"h":16510.5,"l":16501,"c":16501.5,"v":146.903}
{"ts":1668626940000,"o":16501.5,"h":16511.5,"l":16500,"c":16508.5,"v":41.733}
{"ts":1668627000000,"o":16508.5,"h":16508.5,"l":16492,"c":16492.5,"v":56.59}
{"ts":1668627060000,"o":16492.5,"h":16503,"l":16492,"c":16502,"v":45.013}
{"ts":1668627120000,"o":16502,"h":16502.5,"l":16481.5,"c":16484.5,"v":140.811}
{"ts":1668627180000,"o":16484.5,"h":16501.5,"l":16484.5,"c":16501.5,"v":38.301}
{"ts":1668627240000,"o":16501.5,"h":16512,"l":16501,"c":16512,"v":115.107}
{"ts":1668627300000,"o":16512,"h":16513.5,"l":16511.5,"c":16513.5,"v":39.134}
{"ts":1668627360000,"o":16513.5,"h":16517,"l":16513,"c":16514.5,"v":38.366}
{"ts":1668627420000,"o":16514.5,"h":16531,"l":16514,"c":16526,"v":93.936}
{"ts":1668627480000,"o":16526,"h":16546,"l":16523,"c":16545,"v":174.372}
{"ts":1668627540000,"o":16545,"h":16548.5,"l":16532,"c":16532,"v":88.486}
{"ts":1668627600000,"o":16532,"h":16547,"l":16531,"c":16547,"v":121.409}
{"ts":1668627660000,"o":16547,"h":16554.5,"l":16545,"c":16545,"v":99.074}
{"ts":1668627720000,"o":16545,"h":16553.5,"l":16531.5,"c":16548,"v":149.954}
{"ts":1668627780000,"o":16548,"h":16548.5,"l":16543,"c":16545,"v":28.96}
{"ts":1668627840000,"o":16545,"h":16545.5,"l":16531.5,"c":16532,"v":61.64}
{"ts":1668627900000,"o":16532,"h":16538,"l":16527.5,"c":16537.5,"v":108.569}
{"ts":1668627960000,"o":16537.5,"h":16538,"l":16531,"c":16531.5,"v":25.032}
{"ts":1668628020000,"o":16531.5,"h":16535,"l":16531,"c":16534.5,"v":18.608}
{"ts":1668628080000,"o":16534.5,"h":16535,"l":16531.5,"c":16531.5,"v":15.505}
{"ts":1668628140000,"o":16531.5,"h":16532,"l":16529,"c":16531,"v":24.188}
{"ts":1668628200000,"o":16531,"h":16534.5,"l":16530.5,"c":16534.5,"v":25.581}
{"ts":1668628260000,"o":16534.5,"h":16552,"l":16534,"c":16547.5,"v":81.92}
{"ts":1668628320000,"o":16547.5,"h":16548,"l":16545,"c":16548,"v":27.525}
{"ts":1668628380000,"o":16548,"h":16548,"l":16540,"c":16540,"v":25.969}
{"ts":1668628440000,"o":16540,"h":16540.5,"l":16537,"c":16537.5,"v":39.622}
{"ts":1668628500000,"o":16537.5,"h":16540,"l":16537.5,"c":16539.5,"v":17.34}
{"ts":1668628560000,"o":16539.5,"h":16547,"l":16539.5,"c":16547,"v":20.15}
{"ts":1668628620000,"o":16547,"h":16547,"l":16546.5,"c":16547,"v":20.772}
{"ts":1668628680000,"o":16547,"h":16547,"l":16546.5,"c":16547,"v":18.031}
{"ts":1668628740000,"o":16547,"h":16550,"l":16547,"c":16547.5,"v":23.521}
{"ts":1668628800000,"o":16547.5,"h":16547.5,"l":16530,"c":16547,"v":89.887}
{"ts":1668628860000,"o":16547,"h":16566.5,"l":16547,"c":16560.5,"v":219.316}
{"ts":1668628920000,"o":16560.5,"h":16560.5,"l":16542.5,"c":16543,"v":35.066}
{"ts":1668628980000,"o":16543,"h":16547,"l":16536,"c":16536.5,"v":53.017}
{"ts":1668629040000,"o":16536.5,"h":16536.5,"l":16530.5,"c":16530.5,"v":23.423}
{"ts":1668629100000,"o":16530.5,"h":16533,"l":16528.5,"c":16533,"v":71.802}
{"ts":1668629160000,"o":16533,"h":16533,"l":16527.5,"c":16530.5,"v":37.628}
{"ts":1668629220000,"o":16530.5,"h":16531,"l":16521,"c":16526.5,"v":36.238}
{"ts":1668629280000,"o":16526.5,"h":16527,"l":16517,"c":16517,"v":54.434}
{"ts":1668629340000,"o":16517,"h":16519.5,"l":16512,"c":16519.5,"v":88.438}
{"ts":1668629400000,"o":16519.5,"h":16528.5,"l":16519,"c":16528,"v":67.1}
{"ts":1668629460000,"o":16528,"h":16528.5,"l":16528,"c":16528,"v":17.697}
{"ts":1668629520000,"o":16528,"h":16536.5,"l":16528,"c":16536,"v":29.862}
{"ts":1668629580000,"o":16536,"h":16536,"l":16535.5,"c":16535.5,"v":38.053}
{"ts":1668629640000,"o":16535.5,"h":16536,"l":16535.5,"c":16536,"v":26.721}
{"ts":1668629700000,"o":16536,"h":16540,"l":16535.5,"c":16539.5,"v":32.112}
{"ts":1668629760000,"o":16539.5,"h":16540,"l":16522,"c":16522.5,"v":26.653}
{"ts":1668629820000,"o":16522.5,"h":16524.5,"l":16517.5,"c":16524,"v":41.007}
{"ts":1668629880000,"o":16524,"h":16524.5,"l":16520.5,"c":16521,"v":12.092}
{"ts":1668629940000,"o":16521,"h":16525,"l":16520.5,"c":16521.5,"v":12.102}
{"ts":1668630000000,"o":16521.5,"h":16527,"l":16517.5,"c":16517.5,"v":41.889}
{"ts":1668630060000,"o":16517.5,"h":16518,"l":16514,"c":16514.5,"v":15.737}
{"ts":1668630120000,"o":16514.5,"h":16516.5,"l":16514,"c":16516.5,"v":23.344}
{"ts":1668630180000,"o":16516.5,"h":16521,"l":16516,"c":16520,"v":22.784}
{"ts":1668630240000,"o":16520,"h":16520,"l":16519.5,"c":16519.5,"v":3.562}
{"ts":1668630300000,"o":16519.5,"h":16520,"l":16519.5,"c":16520,"v":8.119}
{"ts":1668630360000,"o":16520,"h":16524,"l":16519.5,"c":16522,"v":15.131}
{"ts":1668630420000,"o":16522,"h":16534.5,"l":16517.5,"c":16534,"v":70.597}
{"ts":1668630480000,"o":16534,"h":16543.5,"l":16532.5,"c":16540,"v":51.882}
{"ts":1668630540000,"o":16540,"h":16540.5,"l":16535,"c":16535,"v":7.076}
{"ts":1668630600000,"o":16535,"h":16558,"l":16535,"c":16557,"v":50.996}
{"ts":1668630660000,"o":16557,"h":16557.5,"l":16552.5,"c":16555.5,"v":53.431}
{"ts":1668630720000,"o":16555.5,"h":16558,"l":16550,"c":16550,"v":122.65}
{"ts":1668630780000,"o":16550,"h":16550.5,"l":16527.5,"c":16527.5,"v":81.895}
{"ts":1668630840000,"o":16527.5,"h":16533.5,"l":16527.5,"c":16528.5,"v":70.553}
{"ts":1668630900000,"o":16528.5,"h":16553.5,"l":16528.5,"c":16553,"v":34.325}
{"ts":1668630960000,"o":16553,"h":16562,"l":16553,"c":16553,"v":82.111}
{"ts":1668631020000,"o":16553,"h":16553.5,"l":16543.5,"c":16545,"v":20.372}
{"ts":1668631080000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":15.421}
{"ts":1668631140000,"o":16545.5,"h":16550.5,"l":16545,"c":16549.5,"v":16.751}
{"ts":1668631200000,"o":16549.5,"h":16553,"l":16548,"c":16548,"v":39.236}
{"ts":1668631260000,"o":16548,"h":16560.5,"l":16548,"c":16560.5,"v":28.054}
{"ts":1668631320000,"o":16560.5,"h":16560.5,"l":16560,"c":16560,"v":22.168}
{"ts":1668631380000,"o":16560,"h":16582,"l":16557,"c":16571,"v":241.071}
{"ts":1668631440000,"o":16571,"h":16571,"l":16567,"c":16569,"v":67.018}
{"ts":1668631500000,"o":16569,"h":16569,"l":16555,"c":16555,"v":106.758}
{"ts":1668631560000,"o":16555,"h":16555.5,"l":16549,"c":16555,"v":101.893}
{"ts":1668631620000,"o":16555,"h":16590,"l":16551.5,"c":16588,"v":194.255}
{"ts":1668631680000,"o":16588,"h":16588,"l":16572,"c":16572.5,"v":50.57}
{"ts":1668631740000,"o":16572.5,"h":16575,"l":16568.5,"c":16575,"v":38.352}
{"ts":1668631800000,"o":16575,"h":16584.5,"l":16574.5,"c":16578.5,"v":85.332}
{"ts":1668631860000,"o":16578.5,"h":16578.5,"l":16578,"c":16578.5,"v":14.011}
{"ts":1668631920000,"o":16578.5,"h":16584.5,"l":16578,"c":16579.5,"v":60.921}
{"ts":1668631980000,"o":16579.5,"h":16583,"l":16579.5,"c":16583,"v":10.81}
{"ts":1668632040000,"o":16583,"h":16583,"l":16579,"c":16579.5,"v":12.845}
{"ts":1668632100000,"o":16579.5,"h":16579.5,"l":16575,"c":16575.5,"v":39.023}
{"ts":1668632160000,"o":16575.5,"h":16585.5,"l":16569.5,"c":16585,"v":41.565}
{"ts":1668632220000,"o":16585,"h":16585.5,"l":16578,"c":16578,"v":47.544}
{"ts":1668632280000,"o":16578,"h":16578,"l":16570.5,"c":16570.5,"v":42.905}
{"ts":1668632340000,"o":16570.5,"h":16571,"l":16565,"c":16568.5,"v":35.213}
{"ts":1668632400000,"o":16568.5,"h":16575,"l":16566,"c":16566.5,"v":34.524}
{"ts":1668632460000,"o":16566.5,"h":16575,"l":16566,"c":16574.5,"v":46.692}
{"ts":1668632520000,"o":16574.5,"h":16583,"l":16574.5,"c":16582.5,"v":73.062}
{"ts":1668632580000,"o":16582.5,"h":16587.5,"l":16579.5,"c":16579.5,"v":111.009}
{"ts":1668632640000,"o":16579.5,"h":16579.5,"l":16574.5,"c":16579,"v":10.383}
{"ts":1668632700000,"o":16579,"h":16587.5,"l":16578.5,"c":16587,"v":54.075}
{"ts":1668632760000,"o":16587,"h":16613,"l":16587,"c":16598,"v":249.147}
{"ts":1668632820000,"o":16598,"h":16599.5,"l":16588.5,"c":16588.5,"v":99.122}
{"ts":1668632880000,"o":16588.5,"h":16588.5,"l":16581,"c":16582,"v":37.696}
{"ts":1668632940000,"o":16582,"h":16589,"l":16582,"c":16584.5,"v":40.337}
{"ts":1668633000000,"o":16584.5,"h":16585.5,"l":16584,"c":16585,"v":23.433}
{"ts":1668633060000,"o":16585,"h":16586.5,"l":16585,"c":16586,"v":6.252}
{"ts":1668633120000,"o":16586,"h":16586.5,"l":16586,"c":16586.5,"v":7.848}
{"ts":1668633180000,"o":16586.5,"h":16586.5,"l":16573,"c":16573,"v":81.739}
{"ts":1668633240000,"o":16573,"h":16573.5,"l":16573,"c":16573.5,"v":27.27}
{"ts":1668633300000,"o":16573.5,"h":16573.5,"l":16558,"c":16558,"v":49.416}
{"ts":1668633360000,"o":16558,"h":16558.5,"l":16540.5,"c":16550.5,"v":119.15}
{"ts":1668633420000,"o":16550.5,"h":16559,"l":16550,"c":16559,"v":28.395}
{"ts":1668633480000,"o":16559,"h":16565,"l":16548,"c":16548.5,"v":70.645}
{"ts":1668633540000,"o":16548.5,"h":16548.5,"l":16545,"c":16545,"v":75.071}
{"ts":1668633600000,"o":16545,"h":16555,"l":16534,"c":16554.5,"v":142.769}
{"ts":1668633660000,"o":16554.5,"h":16555,"l":16541,"c":16541,"v":63.565}
{"ts":1668633720000,"o":16541,"h":16549,"l":16535,"c":16543,"v":57.791}
{"ts":1668633780000,"o":16543,"h":16543.5,"l":16542.5,"c":16542.5,"v":24.471}
{"ts":1668633840000,"o":16542.5,"h":16545.5,"l":16542,"c":16542.5,"v":22.335}
{"ts":1668633900000,"o":16542.5,"h":16542.5,"l":16542,"c":16542,"v":8.542}
{"ts":1668633960000,"o":16542,"h":16542.5,"l":16538.5,"c":16538.5,"v":14.556}
{"ts":1668634020000,"o":16538.5,"h":16539,"l":16538.5,"c":16538.5,"v":13.73}
{"ts":1668634080000,"o":16538.5,"h":16543.5,"l":16538.5,"c":16543.5,"v":60.372}
{"ts":1668634140000,"o":16543.5,"h":16543.5,"l":16543,"c":16543,"v":7.487}
{"ts":1668634200000,"o":16543,"h":16543.5,"l":16540.5,"c":16541,"v":18.388}
{"ts":1668634260000,"o":16541,"h":16541,"l":16539,"c":16539,"v":5.851}
{"ts":1668634320000,"o":16539,"h":16539.5,"l":16539,"c":16539,"v":14.586}
{"ts":1668634380000,"o":16539,"h":16539.5,"l":16539,"c":16539.5,"v":15.18}
{"ts":1668634440000,"o":16539.5,"h":16543.5,"l":16538,"c":16543,"v":18.633}
{"ts":1668634500000,"o":16543,"h":16545,"l":16543,"c":16545,"v":30.516}
{"ts":1668634560000,"o":16545,"h":16545,"l":16544.5,"c":16545,"v":7.283}
{"ts":1668634620000,"o":16545,"h":16545,"l":16540.5,"c":16540.5,"v":10.072}
{"ts":1668634680000,"o":16540.5,"h":16543,"l":16540.5,"c":16542.5,"v":18.063}
{"ts":1668634740000,"o":16542.5,"h":16545,"l":16542.5,"c":16545,"v":7.136}
{"ts":1668634800000,"o":16545,"h":16545,"l":16544.5,"c":16545,"v":13.492}
{"ts":1668634860000,"o":16545,"h":16545,"l":16544.5,"c":16544.5,"v":14.706}
{"ts":1668634920000,"o":16544.5,"h":16545,"l":16540,"c":16540.5,"v":26.39}
{"ts":1668634980000,"o":16540.5,"h":16540.5,"l":16533.5,"c":16534,"v":63.285}
{"ts":1668635040000,"o":16534,"h":16534,"l":16533.5,"c":16533.5,"v":25.756}
{"ts":1668635100000,"o":16533.5,"h":16540,"l":16533.5,"c":16540,"v":23.104}
{"ts":1668635160000,"o":16540,"h":16540,"l":16538.5,"c":16539,"v":21.89}
{"ts":1668635220000,"o":16539,"h":16539,"l":16538.5,"c":16539,"v":8.661}
{"ts":1668635280000,"o":16539,"h":16539,"l":16525.5,"c":16526,"v":82.976}
{"ts":1668635340000,"o":16526,"h":16528,"l":16526,"c":16526,"v":31.824}
{"ts":1668635400000,"o":16526,"h":16536,"l":16526,"c":16535.5,"v":25.371}
{"ts":1668635460000,"o":16535.5,"h":16536,"l":16535.5,"c":16535.5,"v":6.561}
{"ts":1668635520000,"o":16535.5,"h":16536,"l":16535.5,"c":16535.5,"v":5.128}
{"ts":1668635580000,"o":16535.5,"h":16535.5,"l":16528,"c":16528,"v":20.94}
{"ts":1668635640000,"o":16528,"h":16528.5,"l":16518.5,"c":16522.5,"v":122.821}
{"ts":1668635700000,"o":16522.5,"h":16529,"l":16522.5,"c":16528.5,"v":12.16}
{"ts":1668635760000,"o":16528.5,"h":16533,"l":16528.5,"c":16532.5,"v":11.755}
{"ts":1668635820000,"o":16532.5,"h":16533,"l":16532.5,"c":16532.5,"v":10.721}
{"ts":1668635880000,"o":16532.5,"h":16537.5,"l":16532.5,"c":16537.5,"v":26.814}
{"ts":1668635940000,"o":16537.5,"h":16537.5,"l":16537,"c":16537,"v":7.392}
{"ts":1668636000000,"o":16537,"h":16537.5,"l":16537,"c":16537.5,"v":9.966}
{"ts":1668636060000,"o":16537.5,"h":16545,"l":16537,"c":16545,"v":88.179}
{"ts":1668636120000,"o":16545,"h":16548,"l":16544.5,"c":16548,"v":51.996}
{"ts":1668636180000,"o":16548,"h":16548,"l":16547.5,"c":16548,"v":14.172}
{"ts":1668636240000,"o":16548,"h":16548,"l":16545.5,"c":16546,"v":34.584}
{"ts":1668636300000,"o":16546,"h":16546,"l":16532,"c":16532,"v":54.779}
{"ts":1668636360000,"o":16532,"h":16545.5,"l":16529.5,"c":16544.5,"v":63.465}
{"ts":1668636420000,"o":16544.5,"h":16558.5,"l":16544.5,"c":16550.5,"v":106.257}
{"ts":1668636480000,"o":16550.5,"h":16568,"l":16550.5,"c":16559.5,"v":48.156}
{"ts":1668636540000,"o":16559.5,"h":16566,"l":16559,"c":16565.5,"v":39.681}
{"ts":1668636600000,"o":16565.5,"h":16566,"l":16565.5,"c":16566,"v":52.978}
{"ts":1668636660000,"o":16566,"h":16566,"l":16565.5,"c":16566,"v":21.746}
{"ts":1668636720000,"o":16566,"h":16566,"l":16565.5,"c":16565.5,"v":27.252}
{"ts":1668636780000,"o":16565.5,"h":16566,"l":16565.5,"c":16566,"v":14.561}
{"ts":1668636840000,"o":16566,"h":16566,"l":16564,"c":16564,"v":28.356}
{"ts":1668636900000,"o":16564,"h":16564.5,"l":16564,"c":16564,"v":5.222}
{"ts":1668636960000,"o":16564,"h":16564,"l":16545,"c":16545.5,"v":40.123}
{"ts":1668637020000,"o":16545.5,"h":16546,"l":16536.5,"c":16537,"v":24.28}
{"ts":1668637080000,"o":16537,"h":16537,"l":16525.5,"c":16535.5,"v":43.646}
{"ts":1668637140000,"o":16535.5,"h":16553.5,"l":16535.5,"c":16553,"v":38.287}
{"ts":1668637200000,"o":16553,"h":16553.5,"l":16546,"c":16546.5,"v":11.37}
{"ts":1668637260000,"o":16546.5,"h":16546.5,"l":16501.5,"c":16506,"v":213.52}
{"ts":1668637320000,"o":16506,"h":16520,"l":16476,"c":16509.5,"v":311.243}
{"ts":1668637380000,"o":16509.5,"h":16513,"l":16499.5,"c":16513,"v":70.078}
{"ts":1668637440000,"o":16513,"h":16514.5,"l":16509,"c":16509,"v":18.488}
{"ts":1668637500000,"o":16509,"h":16510,"l":16506,"c":16509.5,"v":35.09}
{"ts":1668637560000,"o":16509.5,"h":16513,"l":16509.5,"c":16512.5,"v":15.602}
{"ts":1668637620000,"o":16512.5,"h":16515.5,"l":16512.5,"c":16513.5,"v":18.999}
{"ts":1668637680000,"o":16513.5,"h":16515.5,"l":16513,"c":16515.5,"v":11.338}
{"ts":1668637740000,"o":16515.5,"h":16528,"l":16515,"c":16522.5,"v":91.57}
{"ts":1668637800000,"o":16522.5,"h":16525,"l":16522,"c":16524,"v":10.846}
{"ts":1668637860000,"o":16524,"h":16524,"l":16517,"c":16517,"v":12.604}
{"ts":1668637920000,"o":16517,"h":16517.5,"l":16513.5,"c":16513.5,"v":12.309}
{"ts":1668637980000,"o":16513.5,"h":16518,"l":16513.5,"c":16517.5,"v":23.551}
{"ts":1668638040000,"o":16517.5,"h":16525.5,"l":16517.5,"c":16525.5,"v":41.251}
{"ts":1668638100000,"o":16525.5,"h":16527.5,"l":16525,"c":16527,"v":19.741}
{"ts":1668638160000,"o":16527,"h":16527.5,"l":16527,"c":16527.5,"v":10.529}
{"ts":1668638220000,"o":16527.5,"h":16535.5,"l":16527,"c":16531.5,"v":42.511}
{"ts":1668638280000,"o":16531.5,"h":16531.5,"l":16528,"c":16528,"v":10.989}
{"ts":1668638340000,"o":16528,"h":16528.5,"l":16527,"c":16527.5,"v":10.475}
{"ts":1668638400000,"o":16527.5,"h":16540,"l":16527,"c":16537.5,"v":30.665}
{"ts":1668638460000,"o":16537.5,"h":16537.5,"l":16527.5,"c":16527.5,"v":11.168}
{"ts":1668638520000,"o":16527.5,"h":16528,"l":16527.5,"c":16527.5,"v":8.596}
{"ts":1668638580000,"o":16527.5,"h":16533.5,"l":16527.5,"c":16533,"v":5.589}
{"ts":1668638640000,"o":16533,"h":16538.5,"l":16530,"c":16530.5,"v":19.322}
{"ts":1668638700000,"o":16530.5,"h":16530.5,"l":16525.5,"c":16525.5,"v":17.077}
{"ts":1668638760000,"o":16525.5,"h":16526,"l":16521.5,"c":16521.5,"v":11.103}
{"ts":1668638820000,"o":16521.5,"h":16522,"l":16521,"c":16521,"v":19.944}
{"ts":1668638880000,"o":16521,"h":16534.5,"l":16521,"c":16534,"v":15.937}
{"ts":1668638940000,"o":16534,"h":16544,"l":16534,"c":16543,"v":37.981}
{"ts":1668639000000,"o":16543,"h":16556,"l":16542.5,"c":16556,"v":59.255}
{"ts":1668639060000,"o":16556,"h":16556,"l":16548.5,"c":16549,"v":30.388}
{"ts":1668639120000,"o":16549,"h":16577,"l":16548,"c":16572.5,"v":98.781}
{"ts":1668639180000,"o":16572.5,"h":16603,"l":16568,"c":16588.5,"v":214.053}
{"ts":1668639240000,"o":16588.5,"h":16603,"l":16588.5,"c":16599.5,"v":82.257}
{"ts":1668639300000,"o":16599.5,"h":16600,"l":16587,"c":16591,"v":74.764}
{"ts":1668639360000,"o":16591,"h":16591,"l":16585,"c":16585,"v":49.248}
{"ts":1668639420000,"o":16585,"h":16612,"l":16585,"c":16606.5,"v":107.687}
{"ts":1668639480000,"o":16606.5,"h":16607,"l":16601,"c":16605,"v":48.665}
{"ts":1668639540000,"o":16605,"h":16695,"l":16605,"c":16658.5,"v":1123.734}
{"ts":1668639600000,"o":16658.5,"h":16725.5,"l":16656.5,"c":16700.5,"v":932.071}
{"ts":1668639660000,"o":16700.5,"h":16734,"l":16693.5,"c":16730,"v":366.501}
{"ts":1668639720000,"o":16730,"h":16733.5,"l":16709.5,"c":16710,"v":279.268}
{"ts":1668639780000,"o":16710,"h":16758,"l":16710,"c":16722,"v":797.888}
{"ts":1668639840000,"o":16722,"h":16730,"l":16697,"c":16702.5,"v":349.249}
{"ts":1668639900000,"o":16702.5,"h":16703,"l":16668,"c":16680,"v":421.073}
{"ts":1668639960000,"o":16680,"h":16694,"l":16679.5,"c":16687.5,"v":59.57}
{"ts":1668640020000,"o":16687.5,"h":16709.5,"l":16687.5,"c":16696.5,"v":152.747}
{"ts":1668640080000,"o":16696.5,"h":16696.5,"l":16686.5,"c":16695,"v":64.697}
{"ts":1668640140000,"o":16695,"h":16700,"l":16694,"c":16698,"v":69.169}
{"ts":1668640200000,"o":16698,"h":16698.5,"l":16673.5,"c":16675.5,"v":94.961}
{"ts":1668640260000,"o":16675.5,"h":16681,"l":16664,"c":16676.5,"v":84.475}
{"ts":1668640320000,"o":16676.5,"h":16677,"l":16654,"c":16663.5,"v":103.558}
{"ts":1668640380000,"o":16663.5,"h":16670,"l":16663,"c":16663.5,"v":50.4}
{"ts":1668640440000,"o":16663.5,"h":16667.5,"l":16656,"c":16667,"v":121.112}
{"ts":1668640500000,"o":16667,"h":16667.5,"l":16655,"c":16661,"v":105.049}
{"ts":1668640560000,"o":16661,"h":16661,"l":16630.5,"c":16637,"v":202.734}
{"ts":1668640620000,"o":16637,"h":16643,"l":16623,"c":16623.5,"v":190.24}
{"ts":1668640680000,"o":16623.5,"h":16642,"l":16618.5,"c":16642,"v":120.323}
{"ts":1668640740000,"o":16642,"h":16663.5,"l":16642,"c":16663,"v":63.32}
{"ts":1668640800000,"o":16663,"h":16674.5,"l":16663,"c":16672.5,"v":90.147}
{"ts":1668640860000,"o":16672.5,"h":16673,"l":16660.5,"c":16665.5,"v":68.373}
{"ts":1668640920000,"o":16665.5,"h":16665.5,"l":16653,"c":16653,"v":100.683}
{"ts":1668640980000,"o":16653,"h":16674.5,"l":16653,"c":16674,"v":30.064}
{"ts":1668641040000,"o":16674,"h":16674,"l":16665.5,"c":16666,"v":31.828}
{"ts":1668641100000,"o":16666,"h":16688,"l":16665.5,"c":16684.5,"v":107.394}
{"ts":1668641160000,"o":16684.5,"h":16698.5,"l":16684.5,"c":16698.5,"v":93.274}
{"ts":1668641220000,"o":16698.5,"h":16698.5,"l":16682.5,"c":16683,"v":43.513}
{"ts":1668641280000,"o":16683,"h":16690,"l":16679,"c":16690,"v":118.971}
{"ts":1668641340000,"o":16690,"h":16690,"l":16687,"c":16687.5,"v":40.975}
{"ts":1668641400000,"o":16687.5,"h":16690,"l":16678.5,"c":16686,"v":51.246}
{"ts":1668641460000,"o":16686,"h":16686.5,"l":16680,"c":16681,"v":32.449}
{"ts":1668641520000,"o":16681,"h":16694.5,"l":16681,"c":16694,"v":24.892}
{"ts":1668641580000,"o":16694,"h":16694,"l":16689,"c":16689,"v":58.549}
{"ts":1668641640000,"o":16689,"h":16689.5,"l":16677,"c":16677.5,"v":122.387}
{"ts":1668641700000,"o":16677.5,"h":16677.5,"l":16673.5,"c":16674,"v":42.935}
{"ts":1668641760000,"o":16674,"h":16674,"l":16649.5,"c":16658.5,"v":142.369}
{"ts":1668641820000,"o":16658.5,"h":16667.5,"l":16658.5,"c":16667,"v":39.252}
{"ts":1668641880000,"o":16667,"h":16667.5,"l":16663.5,"c":16663.5,"v":27.115}
{"ts":1668641940000,"o":16663.5,"h":16672,"l":16662.5,"c":16670,"v":26.793}
{"ts":1668642000000,"o":16670,"h":16670.5,"l":16659.5,"c":16662,"v":91.378}
{"ts":1668642060000,"o":16662,"h":16665,"l":16645.5,"c":16646,"v":35.687}
{"ts":1668642120000,"o":16646,"h":16646,"l":16627,"c":16627.5,"v":149.293}
{"ts":1668642180000,"o":16627.5,"h":16647,"l":16627,"c":16639.5,"v":71.21}
{"ts":1668642240000,"o":16639.5,"h":16639.5,"l":16632,"c":16638.5,"v":49.276}
{"ts":1668642300000,"o":16638.5,"h":16650,"l":16638,"c":16639,"v":57.301}
{"ts":1668642360000,"o":16639,"h":16639,"l":16621.5,"c":16629,"v":54.829}
{"ts":1668642420000,"o":16629,"h":16639,"l":16629,"c":16630,"v":21.016}
{"ts":1668642480000,"o":16630,"h":16631,"l":16623.5,"c":16631,"v":35.441}
{"ts":1668642540000,"o":16631,"h":16638.5,"l":16631,"c":16636,"v":16.43}
{"ts":1668642600000,"o":16636,"h":16646,"l":16636,"c":16643,"v":20.131}
{"ts":1668642660000,"o":16643,"h":16656,"l":16642.5,"c":16654.5,"v":55.776}
{"ts":1668642720000,"o":16654.5,"h":16660,"l":16654,"c":16659.5,"v":21.93}
{"ts":1668642780000,"o":16659.5,"h":16660,"l":16657,"c":16657.5,"v":13.52}
{"ts":1668642840000,"o":16657.5,"h":16657.5,"l":16657,"c":16657,"v":22.767}
{"ts":1668642900000,"o":16657,"h":16657.5,"l":16649,"c":16649.5,"v":38.59}
{"ts":1668642960000,"o":16649.5,"h":16657,"l":16649,"c":16657,"v":38.619}
{"ts":1668643020000,"o":16657,"h":16659.5,"l":16651,"c":16652.5,"v":45.683}
{"ts":1668643080000,"o":16652.5,"h":16655.5,"l":16652,"c":16655.5,"v":27.268}
{"ts":1668643140000,"o":16655.5,"h":16658.5,"l":16643,"c":16643,"v":36.909}
{"ts":1668643200000,"o":16643,"h":16658.5,"l":16643,"c":16658,"v":51.39}
{"ts":1668643260000,"o":16658,"h":16658.5,"l":16656,"c":16656.5,"v":70.212}
{"ts":1668643320000,"o":16656.5,"h":16659.5,"l":16644,"c":16659.5,"v":243.688}
{"ts":1668643380000,"o":16659.5,"h":16678,"l":16659.5,"c":16672,"v":134.675}
{"ts":1668643440000,"o":16672,"h":16678,"l":16671.5,"c":16678,"v":82.936}
{"ts":1668643500000,"o":16678,"h":16678,"l":16665,"c":16669,"v":71.129}
{"ts":1668643560000,"o":16669,"h":16679.5,"l":16666,"c":16676,"v":26.72}
{"ts":1668643620000,"o":16676,"h":16679,"l":16675,"c":16679,"v":18.204}
{"ts":1668643680000,"o":16679,"h":16689.5,"l":16678.5,"c":16688.5,"v":56.415}
{"ts":1668643740000,"o":16688.5,"h":16689,"l":16677,"c":16680,"v":48.51}
{"ts":1668643800000,"o":16680,"h":16682.5,"l":16669.5,"c":16682.5,"v":54.802}
{"ts":1668643860000,"o":16682.5,"h":16684.5,"l":16675,"c":16683.5,"v":53.151}
{"ts":1668643920000,"o":16683.5,"h":16684,"l":16683.5,"c":16684,"v":10.226}
{"ts":1668643980000,"o":16684,"h":16684,"l":16681,"c":16681,"v":25.934}
{"ts":1668644040000,"o":16681,"h":16692.5,"l":16677,"c":16692,"v":25.046}
{"ts":1668644100000,"o":16692,"h":16700,"l":16684,"c":16684.5,"v":122.987}
{"ts":1668644160000,"o":16684.5,"h":16689.5,"l":16682.5,"c":16682.5,"v":24.551}
{"ts":1668644220000,"o":16682.5,"h":16688.5,"l":16678,"c":16678,"v":111.922}
{"ts":1668644280000,"o":16678,"h":16682.5,"l":16676,"c":16676.5,"v":32.986}
{"ts":1668644340000,"o":16676.5,"h":16682.5,"l":16676,"c":16679,"v":37.234}
{"ts":1668644400000,"o":16679,"h":16679,"l":16667,"c":16667,"v":33.886}
{"ts":1668644460000,"o":16667,"h":16667.5,"l":16640.5,"c":16644,"v":75.459}
{"ts":1668644520000,"o":16644,"h":16647.5,"l":16640,"c":16640,"v":76.44}
{"ts":1668644580000,"o":16640,"h":16652.5,"l":16640,"c":16650.5,"v":24.691}
{"ts":1668644640000,"o":16650.5,"h":16654.5,"l":16650.5,"c":16654,"v":24.976}
{"ts":1668644700000,"o":16654,"h":16665.5,"l":16654,"c":16665,"v":10.126}
{"ts":1668644760000,"o":16665,"h":16683,"l":16665,"c":16670.5,"v":112.257}
{"ts":1668644820000,"o":16670.5,"h":16671,"l":16662.5,"c":16666,"v":32.521}
{"ts":1668644880000,"o":16666,"h":16666.5,"l":16662,"c":16663.5,"v":19.177}
{"ts":1668644940000,"o":16663.5,"h":16665,"l":16662,"c":16662,"v":8.893}
{"ts":1668645000000,"o":16662,"h":16669,"l":16662,"c":16665,"v":27.104}
{"ts":1668645060000,"o":16665,"h":16665.5,"l":16653,"c":16653,"v":31.69}
{"ts":1668645120000,"o":16653,"h":16656.5,"l":16647.5,"c":16652,"v":27.689}
{"ts":1668645180000,"o":16652,"h":16668.5,"l":16648.5,"c":16660.5,"v":29.639}
{"ts":1668645240000,"o":16660.5,"h":16661,"l":16651.5,"c":16653.5,"v":14.073}
{"ts":1668645300000,"o":16653.5,"h":16660,"l":16653.5,"c":16659.5,"v":28.024}
{"ts":1668645360000,"o":16659.5,"h":16675,"l":16659.5,"c":16671.5,"v":65.357}
{"ts":1668645420000,"o":16671.5,"h":16681,"l":16671.5,"c":16678,"v":43.371}
{"ts":1668645480000,"o":16678,"h":16684,"l":16675.5,"c":16679.5,"v":40.221}
{"ts":1668645540000,"o":16679.5,"h":16680,"l":16664,"c":16666.5,"v":45.582}
{"ts":1668645600000,"o":16666.5,"h":16676,"l":16666.5,"c":16675.5,"v":47.506}
{"ts":1668645660000,"o":16675.5,"h":16686.5,"l":16675.5,"c":16683.5,"v":48.538}
{"ts":1668645720000,"o":16683.5,"h":16689.5,"l":16683.5,"c":16689.5,"v":57.092}
{"ts":1668645780000,"o":16689.5,"h":16690,"l":16686,"c":16686,"v":20.344}
{"ts":1668645840000,"o":16686,"h":16686.5,"l":16683.5,"c":16684,"v":21.355}
{"ts":1668645900000,"o":16684,"h":16684,"l":16677.5,"c":16677.5,"v":13.356}
{"ts":1668645960000,"o":16677.5,"h":16679.5,"l":16671,"c":16679,"v":62.575}
{"ts":1668646020000,"o":16679,"h":16679.5,"l":16672,"c":16672,"v":15.231}
{"ts":1668646080000,"o":16672,"h":16686.5,"l":16672,"c":16686,"v":32.042}
{"ts":1668646140000,"o":16686,"h":16734.5,"l":16686,"c":16717,"v":322.368}
{"ts":1668646200000,"o":16717,"h":16717,"l":16691,"c":16691,"v":124.663}
{"ts":1668646260000,"o":16691,"h":16701.5,"l":16691,"c":16698,"v":34.454}
{"ts":1668646320000,"o":16698,"h":16708.5,"l":16692.5,"c":16693,"v":88.286}
{"ts":1668646380000,"o":16693,"h":16693,"l":16672.5,"c":16672.5,"v":115.282}
{"ts":1668646440000,"o":16672.5,"h":16673,"l":16660.5,"c":16660.5,"v":59.014}
{"ts":1668646500000,"o":16660.5,"h":16668.5,"l":16660.5,"c":16665,"v":73.918}
{"ts":1668646560000,"o":16665,"h":16668,"l":16665,"c":16667.5,"v":27.937}
{"ts":1668646620000,"o":16667.5,"h":16684,"l":16667.5,"c":16671.5,"v":141.622}
{"ts":1668646680000,"o":16671.5,"h":16671.5,"l":16671,"c":16671.5,"v":9.973}
{"ts":1668646740000,"o":16671.5,"h":16686,"l":16671,"c":16681.5,"v":42.609}
{"ts":1668646800000,"o":16681.5,"h":16688,"l":16677,"c":16677,"v":62.178}
{"ts":1668646860000,"o":16677,"h":16677.5,"l":16677,"c":16677,"v":6.849}
{"ts":1668646920000,"o":16677,"h":16687.5,"l":16677,"c":16687,"v":59.544}
{"ts":1668646980000,"o":16687,"h":16687.5,"l":16681.5,"c":16681.5,"v":20.339}
{"ts":1668647040000,"o":16681.5,"h":16682,"l":16680,"c":16680,"v":6.134}
{"ts":1668647100000,"o":16680,"h":16688,"l":16680,"c":16688,"v":29.952}
{"ts":1668647160000,"o":16688,"h":16688,"l":16687.5,"c":16687.5,"v":15.699}
{"ts":1668647220000,"o":16687.5,"h":16697,"l":16687.5,"c":16696.5,"v":36.637}
{"ts":1668647280000,"o":16696.5,"h":16700,"l":16694,"c":16694,"v":41.246}
{"ts":1668647340000,"o":16694,"h":16694.5,"l":16686.5,"c":16691,"v":60.976}
{"ts":1668647400000,"o":16691,"h":16706,"l":16690.5,"c":16706,"v":39.403}
{"ts":1668647460000,"o":16706,"h":16715.5,"l":16702,"c":16702.5,"v":87.485}
{"ts":1668647520000,"o":16702.5,"h":16714.5,"l":16702,"c":16714,"v":29.874}
{"ts":1668647580000,"o":16714,"h":16714.5,"l":16704.5,"c":16708,"v":38.229}
{"ts":1668647640000,"o":16708,"h":16712,"l":16708,"c":16712,"v":16.709}
{"ts":1668647700000,"o":16712,"h":16717.5,"l":16706.5,"c":16717.5,"v":28.069}
{"ts":1668647760000,"o":16717.5,"h":16720,"l":16717,"c":16719.5,"v":29.322}
{"ts":1668647820000,"o":16719.5,"h":16724.5,"l":16710,"c":16710.5,"v":131.496}
{"ts":1668647880000,"o":16710.5,"h":16710.5,"l":16697,"c":16697.5,"v":31.346}
{"ts":1668647940000,"o":16697.5,"h":16705.5,"l":16697.5,"c":16705,"v":29.456}
{"ts":1668648000000,"o":16705,"h":16709,"l":16705,"c":16709,"v":38.51}
{"ts":1668648060000,"o":16709,"h":16709,"l":16700,"c":16700.5,"v":41.425}
{"ts":1668648120000,"o":16700.5,"h":16700.5,"l":16696,"c":16696,"v":34.126}
{"ts":1668648180000,"o":16696,"h":16696,"l":16688.5,"c":16692.5,"v":51.184}
{"ts":1668648240000,"o":16692.5,"h":16693,"l":16681,"c":16683,"v":31.067}
{"ts":1668648300000,"o":16683,"h":16683.5,"l":16679.5,"c":16683,"v":47.614}
{"ts":1668648360000,"o":16683,"h":16686,"l":16682.5,"c":16686,"v":15.152}
{"ts":1668648420000,"o":16686,"h":16686,"l":16685.5,"c":16685.5,"v":10.2}
{"ts":1668648480000,"o":16685.5,"h":16692,"l":16685.5,"c":16691.5,"v":16.945}
{"ts":1668648540000,"o":16691.5,"h":16692,"l":16690,"c":16690,"v":18.99}
{"ts":1668648600000,"o":16690,"h":16690.5,"l":16686,"c":16686,"v":23.871}
{"ts":1668648660000,"o":16686,"h":16689.5,"l":16685.5,"c":16685.5,"v":25.682}
{"ts":1668648720000,"o":16685.5,"h":16686,"l":16675,"c":16675,"v":40.945}
{"ts":1668648780000,"o":16675,"h":16677,"l":16673.5,"c":16676.5,"v":31.632}
{"ts":1668648840000,"o":16676.5,"h":16677,"l":16676.5,"c":16676.5,"v":12.76}
{"ts":1668648900000,"o":16676.5,"h":16677,"l":16676.5,"c":16677,"v":22.728}
{"ts":1668648960000,"o":16677,"h":16706.5,"l":16676.5,"c":16697.5,"v":111.676}
{"ts":1668649020000,"o":16697.5,"h":16698,"l":16692.5,"c":16692.5,"v":8.601}
{"ts":1668649080000,"o":16692.5,"h":16694.5,"l":16690,"c":16694,"v":14.066}
{"ts":1668649140000,"o":16694,"h":16702,"l":16694,"c":16700,"v":28.042}
{"ts":1668649200000,"o":16700,"h":16700.5,"l":16700,"c":16700,"v":8.996}
{"ts":1668649260000,"o":16700,"h":16705,"l":16700,"c":16700.5,"v":26.747}
{"ts":1668649320000,"o":16700.5,"h":16701,"l":16692.5,"c":16692.5,"v":16.999}
{"ts":1668649380000,"o":16692.5,"h":16693,"l":16692.5,"c":16692.5,"v":11.885}
{"ts":1668649440000,"o":16692.5,"h":16693,"l":16690,"c":16690,"v":30.484}
{"ts":1668649500000,"o":16690,"h":16690,"l":16680.5,"c":16681,"v":24.295}
{"ts":1668649560000,"o":16681,"h":16681,"l":16678.5,"c":16678.5,"v":21.359}
{"ts":1668649620000,"o":16678.5,"h":16681,"l":16678,"c":16678,"v":16.681}
{"ts":1668649680000,"o":16678,"h":16678.5,"l":16677.5,"c":16677.5,"v":13.249}
{"ts":1668649740000,"o":16677.5,"h":16678,"l":16677.5,"c":16677.5,"v":19.152}
{"ts":1668649800000,"o":16677.5,"h":16678,"l":16677.5,"c":16678,"v":15.953}
{"ts":1668649860000,"o":16678,"h":16678,"l":16677.5,"c":16677.5,"v":21.938}
{"ts":1668649920000,"o":16677.5,"h":16678,"l":16670,"c":16671,"v":113.109}
{"ts":1668649980000,"o":16671,"h":16676,"l":16671,"c":16675.5,"v":20.117}
{"ts":1668650040000,"o":16675.5,"h":16680,"l":16675.5,"c":16679.5,"v":11.29}
{"ts":1668650100000,"o":16679.5,"h":16682,"l":16679.5,"c":16681.5,"v":19.76}
{"ts":1668650160000,"o":16681.5,"h":16681.5,"l":16672.5,"c":16672.5,"v":34.179}
{"ts":1668650220000,"o":16672.5,"h":16677,"l":16672.5,"c":16673,"v":17.656}
{"ts":1668650280000,"o":16673,"h":16673.5,"l":16673,"c":16673,"v":15.758}
{"ts":1668650340000,"o":16673,"h":16677,"l":16673,"c":16676.5,"v":22.011}
{"ts":1668650400000,"o":16676.5,"h":16680,"l":16676.5,"c":16679.5,"v":30.801}
{"ts":1668650460000,"o":16679.5,"h":16680.5,"l":16679.5,"c":16680,"v":18.954}
{"ts":1668650520000,"o":16680,"h":16682,"l":16680,"c":16680,"v":21.82}
{"ts":1668650580000,"o":16680,"h":16680,"l":16650,"c":16657,"v":169.341}
{"ts":1668650640000,"o":16657,"h":16661.5,"l":16656.5,"c":16661,"v":29.325}
{"ts":1668650700000,"o":16661,"h":16663,"l":16655.5,"c":16657.5,"v":83.452}
{"ts":1668650760000,"o":16657.5,"h":16658,"l":16657.5,"c":16658,"v":25.035}
{"ts":1668650820000,"o":16658,"h":16666,"l":16657.5,"c":16666,"v":32.768}
{"ts":1668650880000,"o":16666,"h":16666,"l":16657,"c":16657.5,"v":13.631}
{"ts":1668650940000,"o":16657.5,"h":16657.5,"l":16637,"c":16637,"v":125.772}
{"ts":1668651000000,"o":16637,"h":16647.5,"l":16637,"c":16647,"v":75.549}
{"ts":1668651060000,"o":16647,"h":16650.5,"l":16647,"c":16650,"v":22.724}
{"ts":1668651120000,"o":16650,"h":16650,"l":16639,"c":16640,"v":37.019}
{"ts":1668651180000,"o":16640,"h":16645.5,"l":16638,"c":16645,"v":102.452}
{"ts":1668651240000,"o":16645,"h":16646.5,"l":16642.5,"c":16646,"v":33.436}
{"ts":1668651300000,"o":16646,"h":16646.5,"l":16641,"c":16641.5,"v":29.074}
{"ts":1668651360000,"o":16641.5,"h":16641.5,"l":16641,"c":16641.5,"v":21.118}
{"ts":1668651420000,"o":16641.5,"h":16648,"l":16641,"c":16646.5,"v":75.009}
{"ts":1668651480000,"o":16646.5,"h":16647,"l":16637,"c":16645.5,"v":69.958}
{"ts":1668651540000,"o":16645.5,"h":16646,"l":16645.5,"c":16645.5,"v":18.823}
{"ts":1668651600000,"o":16645.5,"h":16646,"l":16640,"c":16640.5,"v":40.512}
{"ts":1668651660000,"o":16640.5,"h":16640.5,"l":16640,"c":16640,"v":24.243}
{"ts":1668651720000,"o":16640,"h":16640.5,"l":16637.5,"c":16637.5,"v":19.826}
{"ts":1668651780000,"o":16637.5,"h":16640.5,"l":16637.5,"c":16640.5,"v":45.997}
{"ts":1668651840000,"o":16640.5,"h":16640.5,"l":16640,"c":16640,"v":19.217}
{"ts":1668651900000,"o":16640,"h":16650,"l":16640,"c":16650,"v":64.957}
{"ts":1668651960000,"o":16650,"h":16655,"l":16649.5,"c":16654.5,"v":43.096}
{"ts":1668652020000,"o":16654.5,"h":16655,"l":16654.5,"c":16655,"v":35.123}
{"ts":1668652080000,"o":16655,"h":16655,"l":16644.5,"c":16644.5,"v":52.925}
{"ts":1668652140000,"o":16644.5,"h":16645,"l":16644.5,"c":16645,"v":5.807}
{"ts":1668652200000,"o":16645,"h":16651.5,"l":16644.5,"c":16651,"v":79.652}
{"ts":1668652260000,"o":16651,"h":16660,"l":16651,"c":16659.5,"v":48.79}
{"ts":1668652320000,"o":16659.5,"h":16663.5,"l":16659.5,"c":16663.5,"v":52.75}
{"ts":1668652380000,"o":16663.5,"h":16663.5,"l":16659.5,"c":16660,"v":45.818}
{"ts":1668652440000,"o":16660,"h":16660,"l":16656,"c":16656,"v":15.913}
{"ts":1668652500000,"o":16656,"h":16656.5,"l":16655,"c":16655.5,"v":24.196}
{"ts":1668652560000,"o":16655.5,"h":16659.5,"l":16655.5,"c":16659,"v":106.635}
{"ts":1668652620000,"o":16659,"h":16659.5,"l":16659,"c":16659,"v":17.036}
{"ts":1668652680000,"o":16659,"h":16659.5,"l":16659,"c":16659.5,"v":7.341}
{"ts":1668652740000,"o":16659.5,"h":16659.5,"l":16659,"c":16659.5,"v":5.982}
{"ts":1668652800000,"o":16659.5,"h":16664.5,"l":16659,"c":16664,"v":71.496}
{"ts":1668652860000,"o":16664,"h":16665,"l":16664,"c":16665,"v":21.235}
{"ts":1668652920000,"o":16665,"h":16665,"l":16664.5,"c":16664.5,"v":9.64}
{"ts":1668652980000,"o":16664.5,"h":16665,"l":16664.5,"c":16664.5,"v":21.455}
{"ts":1668653040000,"o":16664.5,"h":16665,"l":16664,"c":16664.5,"v":13.553}
{"ts":1668653100000,"o":16664.5,"h":16664.5,"l":16661,"c":16661.5,"v":12.945}
{"ts":1668653160000,"o":16661.5,"h":16661.5,"l":16653,"c":16653,"v":27.033}
{"ts":1668653220000,"o":16653,"h":16653.5,"l":16639.5,"c":16639.5,"v":54.744}
{"ts":1668653280000,"o":16639.5,"h":16640,"l":16639.5,"c":16640,"v":15.68}
{"ts":1668653340000,"o":16640,"h":16640,"l":16621.5,"c":16621.5,"v":143.06}
{"ts":1668653400000,"o":16621.5,"h":16630,"l":16620,"c":16628,"v":159.123}
{"ts":1668653460000,"o":16628,"h":16628,"l":16627.5,"c":16628,"v":20.082}
{"ts":1668653520000,"o":16628,"h":16628,"l":16621,"c":16621.5,"v":59.413}
{"ts":1668653580000,"o":16621.5,"h":16621.5,"l":16583.5,"c":16606.5,"v":712.255}
{"ts":1668653640000,"o":16606.5,"h":16609.5,"l":16599.5,"c":16600,"v":90.236}
{"ts":1668653700000,"o":16600,"h":16609,"l":16596.5,"c":16609,"v":61.975}
{"ts":1668653760000,"o":16609,"h":16621,"l":16608.5,"c":16612.5,"v":61.376}
{"ts":1668653820000,"o":16612.5,"h":16612.5,"l":16609,"c":16609.5,"v":40.095}
{"ts":1668653880000,"o":16609.5,"h":16609.5,"l":16605.5,"c":16605.5,"v":18.301}
{"ts":1668653940000,"o":16605.5,"h":16606,"l":16558.5,"c":16560.5,"v":468.492}
{"ts":1668654000000,"o":16560.5,"h":16580.5,"l":16551,"c":16580,"v":310.304}
{"ts":1668654060000,"o":16580,"h":16580,"l":16566,"c":16572,"v":65.514}
{"ts":1668654120000,"o":16572,"h":16583.5,"l":16572,"c":16573.5,"v":65.992}
{"ts":1668654180000,"o":16573.5,"h":16575.5,"l":16567,"c":16569,"v":44.251}
{"ts":1668654240000,"o":16569,"h":16579,"l":16569,"c":16579,"v":19.144}
{"ts":1668654300000,"o":16579,"h":16582,"l":16574.5,"c":16578,"v":34.011}
{"ts":1668654360000,"o":16578,"h":16585.5,"l":16578,"c":16585,"v":18.446}
{"ts":1668654420000,"o":16585,"h":16585.5,"l":16576,"c":16580,"v":95.748}
{"ts":1668654480000,"o":16580,"h":16580,"l":16575.5,"c":16576,"v":19.975}
{"ts":1668654540000,"o":16576,"h":16584,"l":16575.5,"c":16581,"v":42.417}
{"ts":1668654600000,"o":16581,"h":16585,"l":16580.5,"c":16584.5,"v":50.14}
{"ts":1668654660000,"o":16584.5,"h":16587,"l":16584.5,"c":16587,"v":28.593}
{"ts":1668654720000,"o":16587,"h":16587,"l":16586,"c":16586,"v":27.792}
{"ts":1668654780000,"o":16586,"h":16586.5,"l":16586,"c":16586.5,"v":23.572}
{"ts":1668654840000,"o":16586.5,"h":16586.5,"l":16586,"c":16586,"v":9.024}
{"ts":1668654900000,"o":16586,"h":16588.5,"l":16586,"c":16588.5,"v":24.565}
{"ts":1668654960000,"o":16588.5,"h":16593,"l":16586.5,"c":16589,"v":171.379}
{"ts":1668655020000,"o":16589,"h":16589,"l":16588.5,"c":16588.5,"v":13.736}
{"ts":1668655080000,"o":16588.5,"h":16589,"l":16588.5,"c":16588.5,"v":15.61}
{"ts":1668655140000,"o":16588.5,"h":16589,"l":16588.5,"c":16589,"v":22.107}
{"ts":1668655200000,"o":16589,"h":16589,"l":16588.5,"c":16588.5,"v":9.113}
{"ts":1668655260000,"o":16588.5,"h":16589,"l":16588.5,"c":16588.5,"v":23.899}
{"ts":1668655320000,"o":16588.5,"h":16589,"l":16588.5,"c":16588.5,"v":20.677}
{"ts":1668655380000,"o":16588.5,"h":16589,"l":16588.5,"c":16589,"v":22.267}
{"ts":1668655440000,"o":16589,"h":16589,"l":16581,"c":16581,"v":32.412}
{"ts":1668655500000,"o":16581,"h":16581.5,"l":16576.5,"c":16577,"v":26.188}
{"ts":1668655560000,"o":16577,"h":16583,"l":16576.5,"c":16582.5,"v":19.553}
{"ts":1668655620000,"o":16582.5,"h":16583,"l":16582.5,"c":16582.5,"v":11.048}
{"ts":1668655680000,"o":16582.5,"h":16583,"l":16582.5,"c":16582.5,"v":11.704}
{"ts":1668655740000,"o":16582.5,"h":16583,"l":16582.5,"c":16583,"v":16.328}
{"ts":1668655800000,"o":16583,"h":16583,"l":16570.5,"c":16571,"v":38.072}
{"ts":1668655860000,"o":16571,"h":16571,"l":16554.5,"c":16570,"v":87.319}
{"ts":1668655920000,"o":16570,"h":16580,"l":16568.5,"c":16580,"v":165.979}
{"ts":1668655980000,"o":16580,"h":16580,"l":16579.5,"c":16580,"v":12.957}
{"ts":1668656040000,"o":16580,"h":16580,"l":16568.5,"c":16569,"v":30.926}
{"ts":1668656100000,"o":16569,"h":16571.5,"l":16568.5,"c":16571,"v":16.587}
{"ts":1668656160000,"o":16571,"h":16571.5,"l":16557,"c":16557.5,"v":66.162}
{"ts":1668656220000,"o":16557.5,"h":16557.5,"l":16534.5,"c":16548.5,"v":213.775}
{"ts":1668656280000,"o":16548.5,"h":16559.5,"l":16548,"c":16559.5,"v":53.412}
{"ts":1668656340000,"o":16559.5,"h":16563.5,"l":16559,"c":16563.5,"v":34.154}
{"ts":1668656400000,"o":16563.5,"h":16567.5,"l":16563,"c":16567,"v":27.102}
{"ts":1668656460000,"o":16567,"h":16575,"l":16567,"c":16575,"v":23.519}
{"ts":1668656520000,"o":16575,"h":16577.5,"l":16574.5,"c":16575,"v":49.319}
{"ts":1668656580000,"o":16575,"h":16579,"l":16574.5,"c":16576,"v":54.595}
{"ts":1668656640000,"o":16576,"h":16576,"l":16569,"c":16569.5,"v":36.465}
{"ts":1668656700000,"o":16569.5,"h":16569.5,"l":16569,"c":16569,"v":16.216}
{"ts":1668656760000,"o":16569,"h":16570.5,"l":16569,"c":16570.5,"v":19.386}
{"ts":1668656820000,"o":16570.5,"h":16570.5,"l":16570,"c":16570.5,"v":29.451}
{"ts":1668656880000,"o":16570.5,"h":16570.5,"l":16565,"c":16565,"v":47.835}
{"ts":1668656940000,"o":16565,"h":16565.5,"l":16551,"c":16551,"v":51.262}
{"ts":1668657000000,"o":16551,"h":16551.5,"l":16537,"c":16545.5,"v":84.247}
{"ts":1668657060000,"o":16545.5,"h":16549.5,"l":16539.5,"c":16539.5,"v":161.105}
{"ts":1668657120000,"o":16539.5,"h":16540,"l":16526,"c":16539.5,"v":116.575}
{"ts":1668657180000,"o":16539.5,"h":16540,"l":16527.5,"c":16527.5,"v":42.336}
{"ts":1668657240000,"o":16527.5,"h":16539.5,"l":16527.5,"c":16530.5,"v":68.125}
{"ts":1668657300000,"o":16530.5,"h":16545,"l":16518,"c":16518,"v":176.329}
{"ts":1668657360000,"o":16518,"h":16528.5,"l":16502,"c":16508.5,"v":221.693}
{"ts":1668657420000,"o":16508.5,"h":16523.5,"l":16508,"c":16515,"v":74.45}
{"ts":1668657480000,"o":16515,"h":16522,"l":16500,"c":16514,"v":169.228}
{"ts":1668657540000,"o":16514,"h":16517.5,"l":16510.5,"c":16517.5,"v":47.411}
{"ts":1668657600000,"o":16517.5,"h":16517.5,"l":16512,"c":16512.5,"v":111.122}
{"ts":1668657660000,"o":16512.5,"h":16512.5,"l":16487,"c":16490,"v":236.835}
{"ts":1668657720000,"o":16490,"h":16497.5,"l":16481,"c":16484.5,"v":174.172}
{"ts":1668657780000,"o":16484.5,"h":16484.5,"l":16450.5,"c":16467.5,"v":467.158}
{"ts":1668657840000,"o":16467.5,"h":16468.5,"l":16418,"c":16430,"v":647.481}
{"ts":1668657900000,"o":16430,"h":16450,"l":16400,"c":16410.5,"v":629.901}
{"ts":1668657960000,"o":16410.5,"h":16438.5,"l":16406,"c":16438.5,"v":346.621}
{"ts":1668658020000,"o":16438.5,"h":16449.5,"l":16434.5,"c":16434.5,"v":325.295}
{"ts":1668658080000,"o":16434.5,"h":16449.5,"l":16432.5,"c":16434.5,"v":140.42}
{"ts":1668658140000,"o":16434.5,"h":16449.5,"l":16434.5,"c":16449.5,"v":85.822}
{"ts":1668658200000,"o":16449.5,"h":16461.5,"l":16441,"c":16443,"v":314.544}
{"ts":1668658260000,"o":16443,"h":16448,"l":16442.5,"c":16447,"v":71.007}
{"ts":1668658320000,"o":16447,"h":16455,"l":16443,"c":16445.5,"v":135.717}
{"ts":1668658380000,"o":16445.5,"h":16454.5,"l":16445.5,"c":16450,"v":57.277}
{"ts":1668658440000,"o":16450,"h":16450,"l":16443,"c":16448,"v":43.811}
{"ts":1668658500000,"o":16448,"h":16455,"l":16444,"c":16450.5,"v":73.179}
{"ts":1668658560000,"o":16450.5,"h":16463,"l":16450.5,"c":16461.5,"v":67.433}
{"ts":1668658620000,"o":16461.5,"h":16463,"l":16458,"c":16461,"v":168.056}
{"ts":1668658680000,"o":16461,"h":16465.5,"l":16460.5,"c":16465.5,"v":38.563}
{"ts":1668658740000,"o":16465.5,"h":16479,"l":16465.5,"c":16477.5,"v":138.069}
{"ts":1668658800000,"o":16477.5,"h":16477.5,"l":16463,"c":16464,"v":81.551}
{"ts":1668658860000,"o":16464,"h":16475,"l":16463.5,"c":16474.5,"v":46.907}
{"ts":1668658920000,"o":16474.5,"h":16482,"l":16474.5,"c":16480.5,"v":70.789}
{"ts":1668658980000,"o":16480.5,"h":16480.5,"l":16480,"c":16480.5,"v":36.524}
{"ts":1668659040000,"o":16480.5,"h":16486.5,"l":16480,"c":16486,"v":48.041}
{"ts":1668659100000,"o":16486,"h":16489,"l":16483,"c":16483,"v":63.708}
{"ts":1668659160000,"o":16483,"h":16483.5,"l":16483,"c":16483,"v":43.811}
{"ts":1668659220000,"o":16483,"h":16483.5,"l":16483,"c":16483.5,"v":26.505}
{"ts":1668659280000,"o":16483.5,"h":16486.5,"l":16477.5,"c":16483.5,"v":80.994}
{"ts":1668659340000,"o":16483.5,"h":16486,"l":16483.5,"c":16485.5,"v":27.555}
{"ts":1668659400000,"o":16485.5,"h":16486,"l":16478,"c":16478,"v":41.544}
{"ts":1668659460000,"o":16478,"h":16493,"l":16478,"c":16491,"v":62.114}
{"ts":1668659520000,"o":16491,"h":16513,"l":16491,"c":16511,"v":290.908}
{"ts":1668659580000,"o":16511,"h":16518,"l":16511,"c":16511.5,"v":125.447}
{"ts":1668659640000,"o":16511.5,"h":16518,"l":16511,"c":16515.5,"v":201.119}
{"ts":1668659700000,"o":16515.5,"h":16516,"l":16511,"c":16511,"v":84.787}
{"ts":1668659760000,"o":16511,"h":16511.5,"l":16500.5,"c":16507,"v":114.418}
{"ts":1668659820000,"o":16507,"h":16507.5,"l":16498.5,"c":16498.5,"v":45.964}
{"ts":1668659880000,"o":16498.5,"h":16510,"l":16498.5,"c":16510,"v":63.642}
{"ts":1668659940000,"o":16510,"h":16510,"l":16499,"c":16499.5,"v":33.336}
{"ts":1668660000000,"o":16499.5,"h":16500,"l":16483,"c":16488.5,"v":68.375}
{"ts":1668660060000,"o":16488.5,"h":16493.5,"l":16484.5,"c":16484.5,"v":64.828}
{"ts":1668660120000,"o":16484.5,"h":16505,"l":16484,"c":16504.5,"v":72.868}
{"ts":1668660180000,"o":16504.5,"h":16514,"l":16501,"c":16514,"v":41.663}
{"ts":1668660240000,"o":16514,"h":16515,"l":16510.5,"c":16515,"v":41.301}
{"ts":1668660300000,"o":16515,"h":16519.5,"l":16514.5,"c":16519.5,"v":63.241}
{"ts":1668660360000,"o":16519.5,"h":16535,"l":16519.5,"c":16529,"v":115.729}
{"ts":1668660420000,"o":16529,"h":16529,"l":16525,"c":16529,"v":41.602}
{"ts":1668660480000,"o":16529,"h":16529,"l":16516,"c":16520,"v":32.261}
{"ts":1668660540000,"o":16520,"h":16520,"l":16513.5,"c":16513.5,"v":36.648}
{"ts":1668660600000,"o":16513.5,"h":16514,"l":16507.5,"c":16507.5,"v":39.899}
{"ts":1668660660000,"o":16507.5,"h":16507.5,"l":16505.5,"c":16506,"v":40.346}
{"ts":1668660720000,"o":16506,"h":16508,"l":16505.5,"c":16507,"v":22.916}
{"ts":1668660780000,"o":16507,"h":16508.5,"l":16507,"c":16508.5,"v":11.425}
{"ts":1668660840000,"o":16508.5,"h":16508.5,"l":16508,"c":16508.5,"v":11.222}
{"ts":1668660900000,"o":16508.5,"h":16510,"l":16508,"c":16509.5,"v":22.114}
{"ts":1668660960000,"o":16509.5,"h":16510,"l":16505.5,"c":16505.5,"v":62.433}
{"ts":1668661020000,"o":16505.5,"h":16505.5,"l":16496.5,"c":16497,"v":39}
{"ts":1668661080000,"o":16497,"h":16497.5,"l":16497,"c":16497,"v":13.615}
{"ts":1668661140000,"o":16497,"h":16500.5,"l":16497,"c":16497,"v":86.618}
{"ts":1668661200000,"o":16497,"h":16504,"l":16494.5,"c":16504,"v":146.036}
{"ts":1668661260000,"o":16504,"h":16512.5,"l":16503.5,"c":16512,"v":39.343}
{"ts":1668661320000,"o":16512,"h":16531.5,"l":16512,"c":16531,"v":84.553}
{"ts":1668661380000,"o":16531,"h":16546.5,"l":16530.5,"c":16539,"v":157.439}
{"ts":1668661440000,"o":16539,"h":16547.5,"l":16532,"c":16537.5,"v":42.475}
{"ts":1668661500000,"o":16537.5,"h":16551.5,"l":16537.5,"c":16549,"v":111.154}
{"ts":1668661560000,"o":16549,"h":16549,"l":16541,"c":16541,"v":59.81}
{"ts":1668661620000,"o":16541,"h":16541.5,"l":16537,"c":16539.5,"v":74.141}
{"ts":1668661680000,"o":16539.5,"h":16550,"l":16539.5,"c":16549,"v":71.373}
{"ts":1668661740000,"o":16549,"h":16550.5,"l":16546.5,"c":16547,"v":41.383}
{"ts":1668661800000,"o":16547,"h":16547,"l":16546.5,"c":16546.5,"v":33.859}
{"ts":1668661860000,"o":16546.5,"h":16547,"l":16540,"c":16540,"v":59.269}
{"ts":1668661920000,"o":16540,"h":16540.5,"l":16537.5,"c":16538,"v":30.588}
{"ts":1668661980000,"o":16538,"h":16538,"l":16536,"c":16536,"v":14.019}
{"ts":1668662040000,"o":16536,"h":16548,"l":16536,"c":16548,"v":55.867}
{"ts":1668662100000,"o":16548,"h":16548,"l":16546.5,"c":16547,"v":9.615}
{"ts":1668662160000,"o":16547,"h":16553,"l":16546.5,"c":16553,"v":25.976}
{"ts":1668662220000,"o":16553,"h":16562,"l":16547,"c":16547.5,"v":116.278}
{"ts":1668662280000,"o":16547.5,"h":16547.5,"l":16542.5,"c":16542.5,"v":45.96}
{"ts":1668662340000,"o":16542.5,"h":16553,"l":16542,"c":16548.5,"v":53.338}
{"ts":1668662400000,"o":16548.5,"h":16548.5,"l":16540.5,"c":16540.5,"v":37.813}
{"ts":1668662460000,"o":16540.5,"h":16549,"l":16540.5,"c":16549,"v":20.543}
{"ts":1668662520000,"o":16549,"h":16549,"l":16542.5,"c":16542.5,"v":10.051}
{"ts":1668662580000,"o":16542.5,"h":16543,"l":16542.5,"c":16543,"v":10.168}
{"ts":1668662640000,"o":16543,"h":16543,"l":16540,"c":16540,"v":34.71}
{"ts":1668662700000,"o":16540,"h":16540.5,"l":16534,"c":16534,"v":99.679}
{"ts":1668662760000,"o":16534,"h":16536,"l":16534,"c":16536,"v":23.883}
{"ts":1668662820000,"o":16536,"h":16536,"l":16535.5,"c":16536,"v":19.117}
{"ts":1668662880000,"o":16536,"h":16544.5,"l":16535.5,"c":16542.5,"v":23.125}
{"ts":1668662940000,"o":16542.5,"h":16543,"l":16541.5,"c":16541.5,"v":12.721}
{"ts":1668663000000,"o":16541.5,"h":16542,"l":16536.5,"c":16536.5,"v":12.343}
{"ts":1668663060000,"o":16536.5,"h":16537,"l":16536.5,"c":16536.5,"v":14.07}
{"ts":1668663120000,"o":16536.5,"h":16547,"l":16536.5,"c":16547,"v":62.946}
{"ts":1668663180000,"o":16547,"h":16547,"l":16544,"c":16544,"v":34.886}
{"ts":1668663240000,"o":16544,"h":16544.5,"l":16535,"c":16535,"v":37.895}
{"ts":1668663300000,"o":16535,"h":16535,"l":16533,"c":16533,"v":16.823}
{"ts":1668663360000,"o":16533,"h":16536.5,"l":16533,"c":16536.5,"v":18.41}
{"ts":1668663420000,"o":16536.5,"h":16548,"l":16536,"c":16545.5,"v":97.5}
{"ts":1668663480000,"o":16545.5,"h":16548.5,"l":16545,"c":16548,"v":30.859}
{"ts":1668663540000,"o":16548,"h":16559,"l":16548,"c":16558.5,"v":43.823}
{"ts":1668663600000,"o":16558.5,"h":16559,"l":16558.5,"c":16558.5,"v":18.95}
{"ts":1668663660000,"o":16558.5,"h":16559,"l":16550.5,"c":16552.5,"v":22.007}
{"ts":1668663720000,"o":16552.5,"h":16555,"l":16552.5,"c":16555,"v":13.973}
{"ts":1668663780000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":8.441}
{"ts":1668663840000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":6.459}
{"ts":1668663900000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":6.28}
{"ts":1668663960000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":10.715}
{"ts":1668664020000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":11.698}
{"ts":1668664080000,"o":16555,"h":16555.5,"l":16554.5,"c":16555,"v":15.62}
{"ts":1668664140000,"o":16555,"h":16555.5,"l":16555,"c":16555.5,"v":21.555}
{"ts":1668664200000,"o":16555.5,"h":16556.5,"l":16555,"c":16556.5,"v":88.573}
{"ts":1668664260000,"o":16556.5,"h":16560.5,"l":16556,"c":16560,"v":36.436}
{"ts":1668664320000,"o":16560,"h":16560.5,"l":16560,"c":16560,"v":17.948}
{"ts":1668664380000,"o":16560,"h":16568,"l":16560,"c":16563.5,"v":113.245}
{"ts":1668664440000,"o":16563.5,"h":16564,"l":16561.5,"c":16563.5,"v":64.938}
{"ts":1668664500000,"o":16563.5,"h":16568,"l":16563.5,"c":16564,"v":118.109}
{"ts":1668664560000,"o":16564,"h":16568.5,"l":16563.5,"c":16567.5,"v":60.199}
{"ts":1668664620000,"o":16567.5,"h":16568,"l":16567.5,"c":16568,"v":14.355}
{"ts":1668664680000,"o":16568,"h":16568,"l":16551,"c":16551,"v":62.129}
{"ts":1668664740000,"o":16551,"h":16575.5,"l":16546.5,"c":16575,"v":270.978}
{"ts":1668664800000,"o":16575,"h":16575.5,"l":16551,"c":16551,"v":146.436}
{"ts":1668664860000,"o":16551,"h":16551.5,"l":16540.5,"c":16546,"v":97.331}
{"ts":1668664920000,"o":16546,"h":16557,"l":16545.5,"c":16556.5,"v":17.259}
{"ts":1668664980000,"o":16556.5,"h":16583,"l":16556.5,"c":16578.5,"v":115.187}
{"ts":1668665040000,"o":16578.5,"h":16578.5,"l":16570,"c":16570,"v":46.474}
{"ts":1668665100000,"o":16570,"h":16575,"l":16570,"c":16570.5,"v":16.658}
{"ts":1668665160000,"o":16570.5,"h":16571,"l":16559,"c":16562.5,"v":41.692}
{"ts":1668665220000,"o":16562.5,"h":16562.5,"l":16562,"c":16562,"v":8.346}
{"ts":1668665280000,"o":16562,"h":16562.5,"l":16562,"c":16562,"v":17.693}
{"ts":1668665340000,"o":16562,"h":16577.5,"l":16562,"c":16577.5,"v":64.473}
{"ts":1668665400000,"o":16577.5,"h":16587.5,"l":16577,"c":16587.5,"v":198.406}
{"ts":1668665460000,"o":16587.5,"h":16587.5,"l":16586.5,"c":16586.5,"v":93.127}
{"ts":1668665520000,"o":16586.5,"h":16604.5,"l":16586.5,"c":16598,"v":332.327}
{"ts":1668665580000,"o":16598,"h":16598.5,"l":16586.5,"c":16594.5,"v":78.22}
{"ts":1668665640000,"o":16594.5,"h":16594.5,"l":16592,"c":16592,"v":35.493}
{"ts":1668665700000,"o":16592,"h":16592.5,"l":16592,"c":16592.5,"v":17.88}
{"ts":1668665760000,"o":16592.5,"h":16592.5,"l":16582,"c":16582,"v":48.996}
{"ts":1668665820000,"o":16582,"h":16592.5,"l":16582,"c":16592,"v":31.359}
{"ts":1668665880000,"o":16592,"h":16593.5,"l":16592,"c":16593,"v":11.224}
{"ts":1668665940000,"o":16593,"h":16597,"l":16592,"c":16592,"v":37.018}
{"ts":1668666000000,"o":16592,"h":16597,"l":16592,"c":16597,"v":19.908}
{"ts":1668666060000,"o":16597,"h":16598,"l":16596.5,"c":16597.5,"v":43.501}
{"ts":1668666120000,"o":16597.5,"h":16618.5,"l":16597.5,"c":16600,"v":169.222}
{"ts":1668666180000,"o":16600,"h":16612.5,"l":16600,"c":16610,"v":90.498}
{"ts":1668666240000,"o":16610,"h":16610,"l":16605,"c":16605.5,"v":22.14}
{"ts":1668666300000,"o":16605.5,"h":16605.5,"l":16596.5,"c":16596.5,"v":55.07}
{"ts":1668666360000,"o":16596.5,"h":16597,"l":16590.5,"c":16593,"v":31.84}
{"ts":1668666420000,"o":16593,"h":16593.5,"l":16585.5,"c":16586,"v":37.187}
{"ts":1668666480000,"o":16586,"h":16586,"l":16585.5,"c":16585.5,"v":30.189}
{"ts":1668666540000,"o":16585.5,"h":16587.5,"l":16585.5,"c":16586.5,"v":29.168}
{"ts":1668666600000,"o":16586.5,"h":16587,"l":16576.5,"c":16576.5,"v":105.144}
{"ts":1668666660000,"o":16576.5,"h":16576.5,"l":16568.5,"c":16571,"v":78.263}
{"ts":1668666720000,"o":16571,"h":16571.5,"l":16570.5,"c":16570.5,"v":30.378}
{"ts":1668666780000,"o":16570.5,"h":16571,"l":16557.5,"c":16558,"v":116.707}
{"ts":1668666840000,"o":16558,"h":16570.5,"l":16557.5,"c":16570.5,"v":40.977}
{"ts":1668666900000,"o":16570.5,"h":16570.5,"l":16566,"c":16566.5,"v":43.027}
{"ts":1668666960000,"o":16566.5,"h":16566.5,"l":16566,"c":16566.5,"v":16.724}
{"ts":1668667020000,"o":16566.5,"h":16570.5,"l":16566,"c":16570.5,"v":42.815}
{"ts":1668667080000,"o":16570.5,"h":16570.5,"l":16570,"c":16570,"v":24.588}
{"ts":1668667140000,"o":16570,"h":16570.5,"l":16561.5,"c":16561.5,"v":26.792}
{"ts":1668667200000,"o":16561.5,"h":16563.5,"l":16561.5,"c":16562,"v":22.596}
{"ts":1668667260000,"o":16562,"h":16562,"l":16535,"c":16536.5,"v":147.952}
{"ts":1668667320000,"o":16536.5,"h":16547.5,"l":16536.5,"c":16544,"v":100.813}
{"ts":1668667380000,"o":16544,"h":16547.5,"l":16536.5,"c":16547,"v":39.437}
{"ts":1668667440000,"o":16547,"h":16547.5,"l":16538,"c":16538,"v":29.032}
{"ts":1668667500000,"o":16538,"h":16544.5,"l":16538,"c":16544,"v":30.849}
{"ts":1668667560000,"o":16544,"h":16545.5,"l":16544,"c":16544,"v":14.403}
{"ts":1668667620000,"o":16544,"h":16544.5,"l":16530,"c":16537.5,"v":106.611}
{"ts":1668667680000,"o":16537.5,"h":16540,"l":16537,"c":16540,"v":58.044}
{"ts":1668667740000,"o":16540,"h":16542,"l":16538,"c":16539,"v":179.703}
{"ts":1668667800000,"o":16539,"h":16542,"l":16539,"c":16542,"v":34.748}
{"ts":1668667860000,"o":16542,"h":16542,"l":16531.5,"c":16531.5,"v":80.631}
{"ts":1668667920000,"o":16531.5,"h":16542,"l":16531.5,"c":16539,"v":36.451}
{"ts":1668667980000,"o":16539,"h":16547,"l":16538.5,"c":16546.5,"v":42.094}
{"ts":1668668040000,"o":16546.5,"h":16566,"l":16546.5,"c":16566,"v":70.249}
{"ts":1668668100000,"o":16566,"h":16566,"l":16552.5,"c":16553,"v":22.023}
{"ts":1668668160000,"o":16553,"h":16553,"l":16551,"c":16551,"v":19.007}
{"ts":1668668220000,"o":16551,"h":16551,"l":16519.5,"c":16539.5,"v":192.171}
{"ts":1668668280000,"o":16539.5,"h":16546.5,"l":16524.5,"c":16536,"v":71.876}
{"ts":1668668340000,"o":16536,"h":16553.5,"l":16536,"c":16553,"v":83.976}
{"ts":1668668400000,"o":16553,"h":16579.5,"l":16553,"c":16579,"v":203.95}
{"ts":1668668460000,"o":16579,"h":16580,"l":16570,"c":16571.5,"v":52.719}
{"ts":1668668520000,"o":16571.5,"h":16584,"l":16571.5,"c":16573.5,"v":63.826}
{"ts":1668668580000,"o":16573.5,"h":16579,"l":16573,"c":16574.5,"v":28.244}
{"ts":1668668640000,"o":16574.5,"h":16576,"l":16574,"c":16575.5,"v":23.782}
{"ts":1668668700000,"o":16575.5,"h":16580,"l":16575,"c":16580,"v":54.203}
{"ts":1668668760000,"o":16580,"h":16588,"l":16579.5,"c":16587.5,"v":78.74}
{"ts":1668668820000,"o":16587.5,"h":16608,"l":16587.5,"c":16606.5,"v":224.211}
{"ts":1668668880000,"o":16606.5,"h":16606.5,"l":16590,"c":16590.5,"v":71.564}
{"ts":1668668940000,"o":16590.5,"h":16596,"l":16590,"c":16593.5,"v":124.67}
{"ts":1668669000000,"o":16593.5,"h":16596.5,"l":16593,"c":16596.5,"v":29.599}
{"ts":1668669060000,"o":16596.5,"h":16596.5,"l":16591,"c":16591,"v":52.805}
{"ts":1668669120000,"o":16591,"h":16591.5,"l":16566,"c":16566,"v":190.445}
{"ts":1668669180000,"o":16566,"h":16566.5,"l":16545,"c":16558.5,"v":94.917}
{"ts":1668669240000,"o":16558.5,"h":16571,"l":16558,"c":16567.5,"v":82.297}
{"ts":1668669300000,"o":16567.5,"h":16567.5,"l":16560.5,"c":16567,"v":45.395}
{"ts":1668669360000,"o":16567,"h":16567.5,"l":16557,"c":16557,"v":27.596}
{"ts":1668669420000,"o":16557,"h":16557.5,"l":16541.5,"c":16549,"v":73.511}
{"ts":1668669480000,"o":16549,"h":16552.5,"l":16547.5,"c":16548,"v":64.741}
{"ts":1668669540000,"o":16548,"h":16548,"l":16536,"c":16542,"v":134.088}
{"ts":1668669600000,"o":16542,"h":16546,"l":16540,"c":16540,"v":36.262}
{"ts":1668669660000,"o":16540,"h":16540.5,"l":16533,"c":16533,"v":53.403}
{"ts":1668669720000,"o":16533,"h":16533.5,"l":16525,"c":16528,"v":99.427}
{"ts":1668669780000,"o":16528,"h":16541,"l":16528,"c":16541,"v":46.74}
{"ts":1668669840000,"o":16541,"h":16548.5,"l":16540.5,"c":16547,"v":29.896}
{"ts":1668669900000,"o":16547,"h":16550,"l":16547,"c":16549.5,"v":22.502}
{"ts":1668669960000,"o":16549.5,"h":16560,"l":16549.5,"c":16560,"v":29.591}
{"ts":1668670020000,"o":16560,"h":16576.5,"l":16560,"c":16576,"v":91.68}
{"ts":1668670080000,"o":16576,"h":16579.5,"l":16571.5,"c":16574,"v":29.137}
{"ts":1668670140000,"o":16574,"h":16574.5,"l":16565,"c":16565.5,"v":33.232}
{"ts":1668670200000,"o":16565.5,"h":16583,"l":16565,"c":16583,"v":28.647}
{"ts":1668670260000,"o":16583,"h":16592,"l":16576.5,"c":16577,"v":61.389}
{"ts":1668670320000,"o":16577,"h":16577,"l":16574,"c":16574.5,"v":20.256}
{"ts":1668670380000,"o":16574.5,"h":16574.5,"l":16555,"c":16559,"v":36.798}
{"ts":1668670440000,"o":16559,"h":16566.5,"l":16557,"c":16560.5,"v":16.953}
{"ts":1668670500000,"o":16560.5,"h":16581,"l":16560,"c":16579,"v":41.91}
{"ts":1668670560000,"o":16579,"h":16589,"l":16579,"c":16580.5,"v":39.167}
{"ts":1668670620000,"o":16580.5,"h":16583.5,"l":16580.5,"c":16580.5,"v":31.568}
{"ts":1668670680000,"o":16580.5,"h":16584,"l":16577.5,"c":16578,"v":26.802}
{"ts":1668670740000,"o":16578,"h":16578,"l":16571,"c":16571,"v":16.935}
{"ts":1668670800000,"o":16571,"h":16574.5,"l":16571,"c":16574.5,"v":21.418}
{"ts":1668670860000,"o":16574.5,"h":16574.5,"l":16572,"c":16574,"v":27.611}
{"ts":1668670920000,"o":16574,"h":16574.5,"l":16574,"c":16574.5,"v":5.996}
{"ts":1668670980000,"o":16574.5,"h":16574.5,"l":16574,"c":16574,"v":19.756}
{"ts":1668671040000,"o":16574,"h":16574.5,"l":16574,"c":16574,"v":9.044}
{"ts":1668671100000,"o":16574,"h":16574.5,"l":16566,"c":16566.5,"v":50.653}
{"ts":1668671160000,"o":16566.5,"h":16580,"l":16566,"c":16579.5,"v":23.507}
{"ts":1668671220000,"o":16579.5,"h":16583,"l":16579.5,"c":16583,"v":17.229}
{"ts":1668671280000,"o":16583,"h":16585,"l":16582.5,"c":16585,"v":44.361}
{"ts":1668671340000,"o":16585,"h":16593.5,"l":16585,"c":16590.5,"v":58.854}
{"ts":1668671400000,"o":16590.5,"h":16590.5,"l":16581.5,"c":16581.5,"v":20.197}
{"ts":1668671460000,"o":16581.5,"h":16585,"l":16581.5,"c":16584.5,"v":10.735}
{"ts":1668671520000,"o":16584.5,"h":16585,"l":16583,"c":16583,"v":11.021}
{"ts":1668671580000,"o":16583,"h":16583.5,"l":16583,"c":16583,"v":9.437}
{"ts":1668671640000,"o":16583,"h":16590.5,"l":16583,"c":16590.5,"v":31.664}
{"ts":1668671700000,"o":16590.5,"h":16590.5,"l":16584,"c":16584,"v":14.304}
{"ts":1668671760000,"o":16584,"h":16584.5,"l":16584,"c":16584,"v":12.203}
{"ts":1668671820000,"o":16584,"h":16592,"l":16584,"c":16592,"v":35.033}
{"ts":1668671880000,"o":16592,"h":16592.5,"l":16591.5,"c":16592.5,"v":24.953}
{"ts":1668671940000,"o":16592.5,"h":16598,"l":16592,"c":16597.5,"v":39.868}
{"ts":1668672000000,"o":16597.5,"h":16600.5,"l":16591,"c":16591.5,"v":94.638}
{"ts":1668672060000,"o":16591.5,"h":16599.5,"l":16591,"c":16595.5,"v":36.645}
{"ts":1668672120000,"o":16595.5,"h":16631.5,"l":16595.5,"c":16616,"v":409.701}
{"ts":1668672180000,"o":16616,"h":16618,"l":16612.5,"c":16613,"v":81.329}
{"ts":1668672240000,"o":16613,"h":16620,"l":16612.5,"c":16619.5,"v":64.947}
{"ts":1668672300000,"o":16619.5,"h":16620,"l":16615.5,"c":16619,"v":78.996}
{"ts":1668672360000,"o":16619,"h":16619,"l":16610,"c":16610.5,"v":65.847}
{"ts":1668672420000,"o":16610.5,"h":16610.5,"l":16594.5,"c":16594.5,"v":104.684}
{"ts":1668672480000,"o":16594.5,"h":16595,"l":16583.5,"c":16584.5,"v":158.254}
{"ts":1668672540000,"o":16584.5,"h":16584.5,"l":16577.5,"c":16579.5,"v":79.803}
{"ts":1668672600000,"o":16579.5,"h":16590,"l":16579.5,"c":16590,"v":34.576}
{"ts":1668672660000,"o":16590,"h":16595.5,"l":16581,"c":16581,"v":56.586}
{"ts":1668672720000,"o":16581,"h":16581.5,"l":16573,"c":16573,"v":37.808}
{"ts":1668672780000,"o":16573,"h":16578,"l":16571.5,"c":16577.5,"v":17.188}
{"ts":1668672840000,"o":16577.5,"h":16580,"l":16577,"c":16577,"v":15.955}
{"ts":1668672900000,"o":16577,"h":16577.5,"l":16572.5,"c":16573,"v":21.978}
{"ts":1668672960000,"o":16573,"h":16573,"l":16564.5,"c":16564.5,"v":57.654}
{"ts":1668673020000,"o":16564.5,"h":16575,"l":16564.5,"c":16575,"v":33.695}
{"ts":1668673080000,"o":16575,"h":16575,"l":16574.5,"c":16574.5,"v":31.039}
{"ts":1668673140000,"o":16574.5,"h":16575,"l":16574.5,"c":16575,"v":21.008}
{"ts":1668673200000,"o":16575,"h":16575,"l":16571.5,"c":16571.5,"v":5.223}
{"ts":1668673260000,"o":16571.5,"h":16572,"l":16571,"c":16571.5,"v":3.424}
{"ts":1668673320000,"o":16571.5,"h":16571.5,"l":16564,"c":16564.5,"v":23.423}
{"ts":1668673380000,"o":16564.5,"h":16564.5,"l":16556,"c":16558.5,"v":36.509}
{"ts":1668673440000,"o":16558.5,"h":16559,"l":16558.5,"c":16558.5,"v":27.621}
{"ts":1668673500000,"o":16558.5,"h":16564.5,"l":16558.5,"c":16564.5,"v":34.901}
{"ts":1668673560000,"o":16564.5,"h":16564.5,"l":16551,"c":16554.5,"v":137.85}
{"ts":1668673620000,"o":16554.5,"h":16561,"l":16554.5,"c":16559.5,"v":30.552}
{"ts":1668673680000,"o":16559.5,"h":16559.5,"l":16559,"c":16559,"v":9.879}
{"ts":1668673740000,"o":16559,"h":16559.5,"l":16547,"c":16547.5,"v":53.012}
{"ts":1668673800000,"o":16547.5,"h":16554.5,"l":16546.5,"c":16554,"v":188.593}
{"ts":1668673860000,"o":16554,"h":16555,"l":16553.5,"c":16554.5,"v":9.529}
{"ts":1668673920000,"o":16554.5,"h":16559.5,"l":16554.5,"c":16559.5,"v":17.649}
{"ts":1668673980000,"o":16559.5,"h":16563.5,"l":16559,"c":16563.5,"v":19.701}
{"ts":1668674040000,"o":16563.5,"h":16568,"l":16563,"c":16567.5,"v":30.443}
{"ts":1668674100000,"o":16567.5,"h":16573.5,"l":16567.5,"c":16573,"v":29.483}
{"ts":1668674160000,"o":16573,"h":16573.5,"l":16573,"c":16573.5,"v":17.772}
{"ts":1668674220000,"o":16573.5,"h":16579,"l":16573,"c":16579,"v":29.939}
{"ts":1668674280000,"o":16579,"h":16584,"l":16578.5,"c":16584,"v":52.052}
{"ts":1668674340000,"o":16584,"h":16585.5,"l":16583.5,"c":16585,"v":74.483}
{"ts":1668674400000,"o":16585,"h":16585.5,"l":16579,"c":16579.5,"v":55.868}
{"ts":1668674460000,"o":16579.5,"h":16579.5,"l":16572,"c":16572,"v":78.349}
{"ts":1668674520000,"o":16572,"h":16572.5,"l":16572,"c":16572,"v":9.292}
{"ts":1668674580000,"o":16572,"h":16572.5,"l":16572,"c":16572.5,"v":13.094}
{"ts":1668674640000,"o":16572.5,"h":16572.5,"l":16572,"c":16572,"v":6.927}
{"ts":1668674700000,"o":16572,"h":16572.5,"l":16572,"c":16572.5,"v":22.647}
{"ts":1668674760000,"o":16572.5,"h":16572.5,"l":16558.5,"c":16566.5,"v":145.065}
{"ts":1668674820000,"o":16566.5,"h":16566.5,"l":16562,"c":16562,"v":32.285}
{"ts":1668674880000,"o":16562,"h":16562.5,"l":16554,"c":16555.5,"v":86.583}
{"ts":1668674940000,"o":16555.5,"h":16563,"l":16555.5,"c":16563,"v":36.961}
{"ts":1668675000000,"o":16563,"h":16566,"l":16562.5,"c":16566,"v":49.449}
{"ts":1668675060000,"o":16566,"h":16566,"l":16560.5,"c":16561,"v":20.029}
{"ts":1668675120000,"o":16561,"h":16561,"l":16560.5,"c":16560.5,"v":7.264}
{"ts":1668675180000,"o":16560.5,"h":16561,"l":16555,"c":16555.5,"v":20.369}
{"ts":1668675240000,"o":16555.5,"h":16555.5,"l":16550.5,"c":16551,"v":16.716}
{"ts":1668675300000,"o":16551,"h":16551.5,"l":16551,"c":16551,"v":12.946}
{"ts":1668675360000,"o":16551,"h":16553,"l":16551,"c":16552.5,"v":23.916}
{"ts":1668675420000,"o":16552.5,"h":16553,"l":16551.5,"c":16552,"v":80.845}
{"ts":1668675480000,"o":16552,"h":16552,"l":16551.5,"c":16551.5,"v":26.573}
{"ts":1668675540000,"o":16551.5,"h":16552,"l":16551.5,"c":16552,"v":19.937}
{"ts":1668675600000,"o":16552,"h":16552,"l":16551,"c":16551,"v":13.892}
{"ts":1668675660000,"o":16551,"h":16554.5,"l":16551,"c":16554.5,"v":11.764}
{"ts":1668675720000,"o":16554.5,"h":16554.5,"l":16554,"c":16554,"v":3.42}
{"ts":1668675780000,"o":16554,"h":16554.5,"l":16554,"c":16554.5,"v":10.839}
{"ts":1668675840000,"o":16554.5,"h":16554.5,"l":16554,"c":16554.5,"v":10.095}
{"ts":1668675900000,"o":16554.5,"h":16554.5,"l":16554,"c":16554.5,"v":7.061}
{"ts":1668675960000,"o":16554.5,"h":16554.5,"l":16554,"c":16554,"v":17.203}
{"ts":1668676020000,"o":16554,"h":16554.5,"l":16554,"c":16554.5,"v":16.121}
{"ts":1668676080000,"o":16554.5,"h":16560,"l":16554,"c":16559.5,"v":32.648}
{"ts":1668676140000,"o":16559.5,"h":16560,"l":16554.5,"c":16554.5,"v":13.841}
{"ts":1668676200000,"o":16554.5,"h":16555,"l":16551,"c":16551,"v":31.255}
{"ts":1668676260000,"o":16551,"h":16555,"l":16551,"c":16553.5,"v":39.576}
{"ts":1668676320000,"o":16553.5,"h":16553.5,"l":16550,"c":16550,"v":18.95}
{"ts":1668676380000,"o":16550,"h":16553.5,"l":16550,"c":16550,"v":14.474}
{"ts":1668676440000,"o":16550,"h":16550.5,"l":16547,"c":16547.5,"v":22.39}
{"ts":1668676500000,"o":16547.5,"h":16547.5,"l":16531.5,"c":16532,"v":134.293}
{"ts":1668676560000,"o":16532,"h":16535,"l":16531.5,"c":16534.5,"v":70.212}
{"ts":1668676620000,"o":16534.5,"h":16535,"l":16531,"c":16531.5,"v":57.079}
{"ts":1668676680000,"o":16531.5,"h":16531.5,"l":16531,"c":16531,"v":41.428}
{"ts":1668676740000,"o":16531,"h":16531.5,"l":16523.5,"c":16524.5,"v":79.652}
{"ts":1668676800000,"o":16524.5,"h":16539.5,"l":16524.5,"c":16539.5,"v":53.956}
{"ts":1668676860000,"o":16539.5,"h":16539.5,"l":16539,"c":16539,"v":19.775}
{"ts":1668676920000,"o":16539,"h":16539.5,"l":16532,"c":16532.5,"v":34.414}
{"ts":1668676980000,"o":16532.5,"h":16532.5,"l":16504,"c":16511.5,"v":194.167}
{"ts":1668677040000,"o":16511.5,"h":16526,"l":16511.5,"c":16524.5,"v":74.927}
{"ts":1668677100000,"o":16524.5,"h":16535.5,"l":16518,"c":16535.5,"v":47.902}
{"ts":1668677160000,"o":16535.5,"h":16538,"l":16535,"c":16537.5,"v":19.825}
{"ts":1668677220000,"o":16537.5,"h":16538,"l":16535,"c":16535,"v":25.723}
{"ts":1668677280000,"o":16535,"h":16535.5,"l":16535,"c":16535.5,"v":10.152}
{"ts":1668677340000,"o":16535.5,"h":16541,"l":16535,"c":16540.5,"v":39.946}
{"ts":1668677400000,"o":16540.5,"h":16542.5,"l":16533.5,"c":16534,"v":46.9}
{"ts":1668677460000,"o":16534,"h":16534,"l":16520.5,"c":16523,"v":104.391}
{"ts":1668677520000,"o":16523,"h":16523,"l":16481,"c":16507.5,"v":283.987}
{"ts":1668677580000,"o":16507.5,"h":16512.5,"l":16471.5,"c":16477,"v":251.119}
{"ts":1668677640000,"o":16477,"h":16487.5,"l":16450,"c":16475.5,"v":371.2}
{"ts":1668677700000,"o":16475.5,"h":16491,"l":16467,"c":16491,"v":177.091}
{"ts":1668677760000,"o":16491,"h":16507,"l":16490.5,"c":16504.5,"v":92.228}
{"ts":1668677820000,"o":16504.5,"h":16516.5,"l":16500,"c":16500.5,"v":72.008}
{"ts":1668677880000,"o":16500.5,"h":16505,"l":16493.5,"c":16494,"v":70.391}
{"ts":1668677940000,"o":16494,"h":16497.5,"l":16484.5,"c":16490.5,"v":70.901}
{"ts":1668678000000,"o":16490.5,"h":16500.5,"l":16490.5,"c":16496.5,"v":52.723}
{"ts":1668678060000,"o":16496.5,"h":16505,"l":16496.5,"c":16504.5,"v":50.25}
{"ts":1668678120000,"o":16504.5,"h":16515,"l":16504.5,"c":16512.5,"v":41.502}
{"ts":1668678180000,"o":16512.5,"h":16512.5,"l":16504.5,"c":16505.5,"v":38.973}
{"ts":1668678240000,"o":16505.5,"h":16516,"l":16505.5,"c":16516,"v":23.471}
{"ts":1668678300000,"o":16516,"h":16526,"l":16515.5,"c":16526,"v":62.822}
{"ts":1668678360000,"o":16526,"h":16528.5,"l":16521,"c":16521.5,"v":55.354}
{"ts":1668678420000,"o":16521.5,"h":16521.5,"l":16505,"c":16509,"v":63.22}
{"ts":1668678480000,"o":16509,"h":16509.5,"l":16497,"c":16499,"v":36.806}
{"ts":1668678540000,"o":16499,"h":16505,"l":16484,"c":16484,"v":96.176}
{"ts":1668678600000,"o":16484,"h":16497,"l":16474,"c":16483,"v":163.397}
{"ts":1668678660000,"o":16483,"h":16485,"l":16470,"c":16475.5,"v":66.899}
{"ts":1668678720000,"o":16475.5,"h":16499.5,"l":16475.5,"c":16499.5,"v":95.168}
{"ts":1668678780000,"o":16499.5,"h":16510,"l":16499,"c":16509.5,"v":70.639}
{"ts":1668678840000,"o":16509.5,"h":16515.5,"l":16500.5,"c":16515,"v":65.474}
{"ts":1668678900000,"o":16515,"h":16515.5,"l":16514.5,"c":16515,"v":31.587}
{"ts":1668678960000,"o":16515,"h":16515,"l":16506.5,"c":16510,"v":15.205}
{"ts":1668679020000,"o":16510,"h":16510,"l":16505.5,"c":16508,"v":69.055}
{"ts":1668679080000,"o":16508,"h":16516,"l":16508,"c":16512.5,"v":25.723}
{"ts":1668679140000,"o":16512.5,"h":16514.5,"l":16506,"c":16507,"v":24.741}
{"ts":1668679200000,"o":16507,"h":16507,"l":16503,"c":16506,"v":27.947}
{"ts":1668679260000,"o":16506,"h":16506,"l":16505.5,"c":16505.5,"v":18.093}
{"ts":1668679320000,"o":16505.5,"h":16506,"l":16500,"c":16500,"v":23.393}
{"ts":1668679380000,"o":16500,"h":16500.5,"l":16498,"c":16498.5,"v":39.023}
{"ts":1668679440000,"o":16498.5,"h":16500.5,"l":16494.5,"c":16495,"v":46.52}
{"ts":1668679500000,"o":16495,"h":16495,"l":16487.5,"c":16487.5,"v":72.557}
{"ts":1668679560000,"o":16487.5,"h":16504.5,"l":16487.5,"c":16504.5,"v":76.844}
{"ts":1668679620000,"o":16504.5,"h":16514.5,"l":16504,"c":16510,"v":122.515}
{"ts":1668679680000,"o":16510,"h":16510,"l":16501,"c":16501,"v":18.135}
{"ts":1668679740000,"o":16501,"h":16503.5,"l":16500,"c":16500.5,"v":30.516}
{"ts":1668679800000,"o":16500.5,"h":16500.5,"l":16493,"c":16497.5,"v":28.888}
{"ts":1668679860000,"o":16497.5,"h":16497.5,"l":16492,"c":16496.5,"v":73.306}
{"ts":1668679920000,"o":16496.5,"h":16503.5,"l":16496.5,"c":16503,"v":19.603}
{"ts":1668679980000,"o":16503,"h":16504,"l":16503,"c":16504,"v":8.617}
{"ts":1668680040000,"o":16504,"h":16512,"l":16503.5,"c":16511.5,"v":35.119}
{"ts":1668680100000,"o":16511.5,"h":16526.5,"l":16511.5,"c":16526.5,"v":202.32}
{"ts":1668680160000,"o":16526.5,"h":16527.5,"l":16515,"c":16516.5,"v":83.413}
{"ts":1668680220000,"o":16516.5,"h":16520,"l":16516,"c":16519.5,"v":23.4}
{"ts":1668680280000,"o":16519.5,"h":16522,"l":16519.5,"c":16521.5,"v":23.26}
{"ts":1668680340000,"o":16521.5,"h":16525,"l":16521.5,"c":16525,"v":12.143}
{"ts":1668680400000,"o":16525,"h":16525,"l":16522,"c":16522.5,"v":13.442}
{"ts":1668680460000,"o":16522.5,"h":16522.5,"l":16511,"c":16517.5,"v":72.785}
{"ts":1668680520000,"o":16517.5,"h":16525,"l":16517.5,"c":16523,"v":17.941}
{"ts":1668680580000,"o":16523,"h":16527,"l":16520,"c":16526.5,"v":40.19}
{"ts":1668680640000,"o":16526.5,"h":16532.5,"l":16526.5,"c":16532.5,"v":40.372}
{"ts":1668680700000,"o":16532.5,"h":16538.5,"l":16532,"c":16538,"v":99.068}
{"ts":1668680760000,"o":16538,"h":16538.5,"l":16534.5,"c":16534.5,"v":40.799}
{"ts":1668680820000,"o":16534.5,"h":16535,"l":16527,"c":16529,"v":19.339}
{"ts":1668680880000,"o":16529,"h":16529,"l":16523.5,"c":16524,"v":73.813}
{"ts":1668680940000,"o":16524,"h":16524,"l":16523,"c":16523.5,"v":6.988}
{"ts":1668681000000,"o":16523.5,"h":16527,"l":16520,"c":16520,"v":30.494}
{"ts":1668681060000,"o":16520,"h":16520.5,"l":16516.5,"c":16517.5,"v":40.914}
{"ts":1668681120000,"o":16517.5,"h":16517.5,"l":16511.5,"c":16516.5,"v":35.8}
{"ts":1668681180000,"o":16516.5,"h":16516.5,"l":16516,"c":16516,"v":15.986}
{"ts":1668681240000,"o":16516,"h":16516.5,"l":16503,"c":16506,"v":52.911}
{"ts":1668681300000,"o":16506,"h":16517.5,"l":16506,"c":16506.5,"v":39.474}
{"ts":1668681360000,"o":16506.5,"h":16506.5,"l":16501.5,"c":16501.5,"v":37.056}
{"ts":1668681420000,"o":16501.5,"h":16511.5,"l":16501.5,"c":16508.5,"v":25.04}
{"ts":1668681480000,"o":16508.5,"h":16518.5,"l":16508,"c":16518.5,"v":34.017}
{"ts":1668681540000,"o":16518.5,"h":16518.5,"l":16518,"c":16518.5,"v":43.813}
{"ts":1668681600000,"o":16518.5,"h":16518.5,"l":16510.5,"c":16518,"v":33.456}
{"ts":1668681660000,"o":16518,"h":16522.5,"l":16518,"c":16522.5,"v":15.991}
{"ts":1668681720000,"o":16522.5,"h":16522.5,"l":16521.5,"c":16521.5,"v":34.988}
{"ts":1668681780000,"o":16521.5,"h":16527,"l":16521.5,"c":16526.5,"v":18.677}
{"ts":1668681840000,"o":16526.5,"h":16535,"l":16526.5,"c":16534.5,"v":38.498}
{"ts":1668681900000,"o":16534.5,"h":16539.5,"l":16532.5,"c":16533,"v":136.037}
{"ts":1668681960000,"o":16533,"h":16533,"l":16527.5,"c":16527.5,"v":15.857}
{"ts":1668682020000,"o":16527.5,"h":16534.5,"l":16527.5,"c":16534,"v":20.764}
{"ts":1668682080000,"o":16534,"h":16535.5,"l":16534,"c":16535,"v":34.322}
{"ts":1668682140000,"o":16535,"h":16535.5,"l":16535,"c":16535,"v":8.754}
{"ts":1668682200000,"o":16535,"h":16535.5,"l":16522.5,"c":16522.5,"v":55.218}
{"ts":1668682260000,"o":16522.5,"h":16522.5,"l":16513,"c":16513.5,"v":32.665}
{"ts":1668682320000,"o":16513.5,"h":16520,"l":16513,"c":16517,"v":20.851}
{"ts":1668682380000,"o":16517,"h":16523,"l":16517,"c":16522.5,"v":36.843}
{"ts":1668682440000,"o":16522.5,"h":16525,"l":16520,"c":16520,"v":20.651}
{"ts":1668682500000,"o":16520,"h":16520.5,"l":16519.5,"c":16519.5,"v":27.943}
{"ts":1668682560000,"o":16519.5,"h":16520,"l":16519.5,"c":16520,"v":13.773}
{"ts":1668682620000,"o":16520,"h":16520,"l":16519.5,"c":16520,"v":11.483}
{"ts":1668682680000,"o":16520,"h":16520,"l":16519.5,"c":16519.5,"v":9.861}
{"ts":1668682740000,"o":16519.5,"h":16520,"l":16515.5,"c":16516,"v":34.51}
{"ts":1668682800000,"o":16516,"h":16520,"l":16509.5,"c":16520,"v":48.267}
{"ts":1668682860000,"o":16520,"h":16520,"l":16519.5,"c":16520,"v":47.371}
{"ts":1668682920000,"o":16520,"h":16521,"l":16519.5,"c":16521,"v":39.26}
{"ts":1668682980000,"o":16521,"h":16524.5,"l":16520.5,"c":16524.5,"v":11.853}
{"ts":1668683040000,"o":16524.5,"h":16528.5,"l":16524,"c":16527.5,"v":27.256}
{"ts":1668683100000,"o":16527.5,"h":16534.5,"l":16527.5,"c":16534,"v":27.896}
{"ts":1668683160000,"o":16534,"h":16550,"l":16534,"c":16546,"v":392.012}
{"ts":1668683220000,"o":16546,"h":16572,"l":16546,"c":16567,"v":340.873}
{"ts":1668683280000,"o":16567,"h":16579.5,"l":16567,"c":16573,"v":148.295}
{"ts":1668683340000,"o":16573,"h":16573.5,"l":16561.5,"c":16567.5,"v":97.704}
{"ts":1668683400000,"o":16567.5,"h":16568,"l":16559,"c":16559,"v":52.805}
{"ts":1668683460000,"o":16559,"h":16564.5,"l":16558,"c":16564,"v":72.141}
{"ts":1668683520000,"o":16564,"h":16578,"l":16564,"c":16572,"v":122.727}
{"ts":1668683580000,"o":16572,"h":16572.5,"l":16565.5,"c":16565.5,"v":33.648}
{"ts":1668683640000,"o":16565.5,"h":16566,"l":16563.5,"c":16564,"v":37.915}
{"ts":1668683700000,"o":16564,"h":16564,"l":16561.5,"c":16561.5,"v":23.759}
{"ts":1668683760000,"o":16561.5,"h":16562,"l":16561.5,"c":16561.5,"v":20.456}
{"ts":1668683820000,"o":16561.5,"h":16571.5,"l":16561.5,"c":16571.5,"v":31.34}
{"ts":1668683880000,"o":16571.5,"h":16594,"l":16571,"c":16586,"v":303.057}
{"ts":1668683940000,"o":16586,"h":16586,"l":16572,"c":16572,"v":48.08}
{"ts":1668684000000,"o":16572,"h":16572.5,"l":16568.5,"c":16569,"v":31.558}
{"ts":1668684060000,"o":16569,"h":16569,"l":16568.5,"c":16568.5,"v":18.732}
{"ts":1668684120000,"o":16568.5,"h":16569,"l":16565,"c":16565,"v":42.287}
{"ts":1668684180000,"o":16565,"h":16565.5,"l":16556.5,"c":16556.5,"v":71.105}
{"ts":1668684240000,"o":16556.5,"h":16567.5,"l":16556.5,"c":16567.5,"v":49.897}
{"ts":1668684300000,"o":16567.5,"h":16567.5,"l":16556,"c":16556.5,"v":39.619}
{"ts":1668684360000,"o":16556.5,"h":16556.5,"l":16553,"c":16553.5,"v":37.08}
{"ts":1668684420000,"o":16553.5,"h":16559,"l":16553,"c":16554.5,"v":61.384}
{"ts":1668684480000,"o":16554.5,"h":16555,"l":16554.5,"c":16555,"v":11.29}
{"ts":1668684540000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":18.743}
{"ts":1668684600000,"o":16555,"h":16559,"l":16554.5,"c":16555,"v":39.57}
{"ts":1668684660000,"o":16555,"h":16555.5,"l":16555,"c":16555.5,"v":6.11}
{"ts":1668684720000,"o":16555.5,"h":16558,"l":16555,"c":16557.5,"v":7.596}
{"ts":1668684780000,"o":16557.5,"h":16562,"l":16557.5,"c":16562,"v":20.915}
{"ts":1668684840000,"o":16562,"h":16576,"l":16561.5,"c":16570.5,"v":82.152}
{"ts":1668684900000,"o":16570.5,"h":16572,"l":16567,"c":16572,"v":33.777}
{"ts":1668684960000,"o":16572,"h":16572,"l":16571.5,"c":16572,"v":23.432}
{"ts":1668685020000,"o":16572,"h":16572,"l":16571.5,"c":16572,"v":36.844}
{"ts":1668685080000,"o":16572,"h":16572,"l":16560,"c":16564.5,"v":61.674}
{"ts":1668685140000,"o":16564.5,"h":16569,"l":16564,"c":16568.5,"v":12.87}
{"ts":1668685200000,"o":16568.5,"h":16572,"l":16568.5,"c":16571.5,"v":7.494}
{"ts":1668685260000,"o":16571.5,"h":16572,"l":16562.5,"c":16563,"v":8.583}
{"ts":1668685320000,"o":16563,"h":16563,"l":16562,"c":16562,"v":23.103}
{"ts":1668685380000,"o":16562,"h":16572,"l":16562,"c":16569.5,"v":75.404}
{"ts":1668685440000,"o":16569.5,"h":16570,"l":16569.5,"c":16569.5,"v":21.674}
{"ts":1668685500000,"o":16569.5,"h":16575,"l":16569.5,"c":16574.5,"v":30.122}
{"ts":1668685560000,"o":16574.5,"h":16575,"l":16574.5,"c":16575,"v":25.056}
{"ts":1668685620000,"o":16575,"h":16575,"l":16571.5,"c":16571.5,"v":45.362}
{"ts":1668685680000,"o":16571.5,"h":16571.5,"l":16570,"c":16570,"v":28.707}
{"ts":1668685740000,"o":16570,"h":16575,"l":16570,"c":16574.5,"v":58.572}
{"ts":1668685800000,"o":16574.5,"h":16606,"l":16574.5,"c":16606,"v":256.697}
{"ts":1668685860000,"o":16606,"h":16606,"l":16584.5,"c":16584.5,"v":138.384}
{"ts":1668685920000,"o":16584.5,"h":16585,"l":16582.5,"c":16584,"v":38.461}
{"ts":1668685980000,"o":16584,"h":16584.5,"l":16583,"c":16583,"v":27.325}
{"ts":1668686040000,"o":16583,"h":16583.5,"l":16583,"c":16583,"v":49.676}
{"ts":1668686100000,"o":16583,"h":16583.5,"l":16583,"c":16583,"v":24.913}
{"ts":1668686160000,"o":16583,"h":16583.5,"l":16575.5,"c":16579.5,"v":44.125}
{"ts":1668686220000,"o":16579.5,"h":16582.5,"l":16574.5,"c":16574.5,"v":23.31}
{"ts":1668686280000,"o":16574.5,"h":16581.5,"l":16574.5,"c":16581.5,"v":27.065}
{"ts":1668686340000,"o":16581.5,"h":16581.5,"l":16581,"c":16581,"v":8.356}
{"ts":1668686400000,"o":16581,"h":16590,"l":16581,"c":16590,"v":45.205}
{"ts":1668686460000,"o":16590,"h":16590,"l":16572,"c":16573.5,"v":131.82}
{"ts":1668686520000,"o":16573.5,"h":16575,"l":16569.5,"c":16574.5,"v":57.987}
{"ts":1668686580000,"o":16574.5,"h":16575,"l":16574,"c":16574,"v":13.46}
{"ts":1668686640000,"o":16574,"h":16574.5,"l":16568,"c":16572.5,"v":48.728}
{"ts":1668686700000,"o":16572.5,"h":16580,"l":16572.5,"c":16579.5,"v":30.595}
{"ts":1668686760000,"o":16579.5,"h":16582,"l":16568,"c":16571,"v":51.643}
{"ts":1668686820000,"o":16571,"h":16577.5,"l":16570.5,"c":16574.5,"v":36.371}
{"ts":1668686880000,"o":16574.5,"h":16578,"l":16571,"c":16574.5,"v":22.796}
{"ts":1668686940000,"o":16574.5,"h":16575,"l":16574,"c":16574,"v":11.305}
{"ts":1668687000000,"o":16574,"h":16580,"l":16574,"c":16579.5,"v":20.667}
{"ts":1668687060000,"o":16579.5,"h":16580,"l":16573.5,"c":16573.5,"v":47.786}
{"ts":1668687120000,"o":16573.5,"h":16574,"l":16571,"c":16571,"v":23.618}
{"ts":1668687180000,"o":16571,"h":16571.5,"l":16564.5,"c":16566.5,"v":36.405}
{"ts":1668687240000,"o":16566.5,"h":16567,"l":16566.5,"c":16567,"v":17.632}
{"ts":1668687300000,"o":16567,"h":16568,"l":16566.5,"c":16568,"v":14.107}
{"ts":1668687360000,"o":16568,"h":16568,"l":16564.5,"c":16564.5,"v":84.944}
{"ts":1668687420000,"o":16564.5,"h":16564.5,"l":16553.5,"c":16553.5,"v":44.735}
{"ts":1668687480000,"o":16553.5,"h":16555.5,"l":16553.5,"c":16555.5,"v":38.942}
{"ts":1668687540000,"o":16555.5,"h":16555.5,"l":16555,"c":16555,"v":20.104}
{"ts":1668687600000,"o":16555,"h":16557.5,"l":16555,"c":16557.5,"v":14.564}
{"ts":1668687660000,"o":16557.5,"h":16560,"l":16557,"c":16558,"v":19.931}
{"ts":1668687720000,"o":16558,"h":16558,"l":16543,"c":16543.5,"v":175.508}
{"ts":1668687780000,"o":16543.5,"h":16544,"l":16543.5,"c":16544,"v":57.131}
{"ts":1668687840000,"o":16544,"h":16544,"l":16533.5,"c":16535.5,"v":155.379}
{"ts":1668687900000,"o":16535.5,"h":16558.5,"l":16535,"c":16552,"v":143.161}
{"ts":1668687960000,"o":16552,"h":16552.5,"l":16542,"c":16552,"v":77.861}
{"ts":1668688020000,"o":16552,"h":16554.5,"l":16551.5,"c":16554,"v":26.433}
{"ts":1668688080000,"o":16554,"h":16554.5,"l":16550.5,"c":16550.5,"v":48.14}
{"ts":1668688140000,"o":16550.5,"h":16553,"l":16550.5,"c":16552.5,"v":16.003}
{"ts":1668688200000,"o":16552.5,"h":16558,"l":16552.5,"c":16558,"v":25.034}
{"ts":1668688260000,"o":16558,"h":16558,"l":16557.5,"c":16558,"v":17.954}
{"ts":1668688320000,"o":16558,"h":16562,"l":16557.5,"c":16562,"v":40.863}
{"ts":1668688380000,"o":16562,"h":16562,"l":16560.5,"c":16561,"v":45.431}
{"ts":1668688440000,"o":16561,"h":16561,"l":16560.5,"c":16560.5,"v":13.292}
{"ts":1668688500000,"o":16560.5,"h":16561,"l":16557.5,"c":16558,"v":55.41}
{"ts":1668688560000,"o":16558,"h":16558,"l":16557.5,"c":16558,"v":15.878}
{"ts":1668688620000,"o":16558,"h":16558,"l":16557.5,"c":16558,"v":11.765}
{"ts":1668688680000,"o":16558,"h":16558,"l":16550.5,"c":16551,"v":22.693}
{"ts":1668688740000,"o":16551,"h":16556.5,"l":16550.5,"c":16554.5,"v":25.984}
{"ts":1668688800000,"o":16554.5,"h":16554.5,"l":16543.5,"c":16544,"v":34.066}
{"ts":1668688860000,"o":16544,"h":16547,"l":16543.5,"c":16546.5,"v":16.854}
{"ts":1668688920000,"o":16546.5,"h":16552,"l":16546.5,"c":16551.5,"v":38.919}
{"ts":1668688980000,"o":16551.5,"h":16552,"l":16545,"c":16545,"v":25.399}
{"ts":1668689040000,"o":16545,"h":16545.5,"l":16528.5,"c":16530,"v":80.582}
{"ts":1668689100000,"o":16530,"h":16531,"l":16529.5,"c":16530,"v":53.836}
{"ts":1668689160000,"o":16530,"h":16535.5,"l":16530,"c":16535,"v":90.111}
{"ts":1668689220000,"o":16535,"h":16537.5,"l":16534.5,"c":16537.5,"v":46.379}
{"ts":1668689280000,"o":16537.5,"h":16542,"l":16537,"c":16542,"v":22.736}
{"ts":1668689340000,"o":16542,"h":16542,"l":16540,"c":16540,"v":41.019}
{"ts":1668689400000,"o":16540,"h":16544,"l":16540,"c":16544,"v":27.178}
{"ts":1668689460000,"o":16544,"h":16544,"l":16543.5,"c":16543.5,"v":13.945}
{"ts":1668689520000,"o":16543.5,"h":16544,"l":16543.5,"c":16543.5,"v":7.135}
{"ts":1668689580000,"o":16543.5,"h":16544,"l":16543.5,"c":16544,"v":11.036}
{"ts":1668689640000,"o":16544,"h":16544,"l":16543,"c":16543,"v":15.358}
{"ts":1668689700000,"o":16543,"h":16543,"l":16538,"c":16538,"v":37.709}
{"ts":1668689760000,"o":16538,"h":16546.5,"l":16538,"c":16546.5,"v":44.106}
{"ts":1668689820000,"o":16546.5,"h":16546.5,"l":16543,"c":16543.5,"v":22.335}
{"ts":1668689880000,"o":16543.5,"h":16556,"l":16543,"c":16556,"v":61.101}
{"ts":1668689940000,"o":16556,"h":16569.5,"l":16555.5,"c":16565.5,"v":101.975}
{"ts":1668690000000,"o":16565.5,"h":16565.5,"l":16554,"c":16554.5,"v":29.806}
{"ts":1668690060000,"o":16554.5,"h":16554.5,"l":16550,"c":16550,"v":51.753}
{"ts":1668690120000,"o":16550,"h":16550.5,"l":16544,"c":16544.5,"v":32.749}
{"ts":1668690180000,"o":16544.5,"h":16544.5,"l":16536.5,"c":16537,"v":79.157}
{"ts":1668690240000,"o":16537,"h":16537,"l":16505,"c":16515,"v":321.87}
{"ts":1668690300000,"o":16515,"h":16520,"l":16500.5,"c":16500.5,"v":177.306}
{"ts":1668690360000,"o":16500.5,"h":16509,"l":16500.5,"c":16503.5,"v":137.116}
{"ts":1668690420000,"o":16503.5,"h":16517.5,"l":16503,"c":16517.5,"v":88.18}
{"ts":1668690480000,"o":16517.5,"h":16517.5,"l":16506,"c":16508,"v":58.159}
{"ts":1668690540000,"o":16508,"h":16510,"l":16505,"c":16505,"v":83.185}
{"ts":1668690600000,"o":16505,"h":16505.5,"l":16489,"c":16489.5,"v":237.875}
{"ts":1668690660000,"o":16489.5,"h":16489.5,"l":16485,"c":16485.5,"v":102.945}
{"ts":1668690720000,"o":16485.5,"h":16491.5,"l":16478,"c":16479.5,"v":216.375}
{"ts":1668690780000,"o":16479.5,"h":16494.5,"l":16479.5,"c":16494,"v":73.798}
{"ts":1668690840000,"o":16494,"h":16497.5,"l":16489,"c":16489,"v":97.424}
{"ts":1668690900000,"o":16489,"h":16489.5,"l":16480,"c":16487,"v":81.063}
{"ts":1668690960000,"o":16487,"h":16493,"l":16474.5,"c":16475,"v":268.303}
{"ts":1668691020000,"o":16475,"h":16475.5,"l":16468,"c":16469.5,"v":216.584}
{"ts":1668691080000,"o":16469.5,"h":16475,"l":16455,"c":16455,"v":255.462}
{"ts":1668691140000,"o":16455,"h":16459,"l":16435.5,"c":16449.5,"v":562.456}
{"ts":1668691200000,"o":16449.5,"h":16450.5,"l":16415,"c":16436,"v":487.884}
{"ts":1668691260000,"o":16436,"h":16473,"l":16435.5,"c":16469.5,"v":266.153}
{"ts":1668691320000,"o":16469.5,"h":16487,"l":16469.5,"c":16481.5,"v":234.967}
{"ts":1668691380000,"o":16481.5,"h":16484.5,"l":16464,"c":16472.5,"v":86.123}
{"ts":1668691440000,"o":16472.5,"h":16486,"l":16472,"c":16479.5,"v":75.169}
{"ts":1668691500000,"o":16479.5,"h":16481.5,"l":16477,"c":16477.5,"v":64.04}
{"ts":1668691560000,"o":16477.5,"h":16489,"l":16477,"c":16486.5,"v":90.72}
{"ts":1668691620000,"o":16486.5,"h":16492.5,"l":16486.5,"c":16492,"v":95.432}
{"ts":1668691680000,"o":16492,"h":16502.5,"l":16492,"c":16493,"v":113.474}
{"ts":1668691740000,"o":16493,"h":16505,"l":16493,"c":16505,"v":106.667}
{"ts":1668691800000,"o":16505,"h":16550,"l":16496.5,"c":16522,"v":604.528}
{"ts":1668691860000,"o":16522,"h":16528.5,"l":16490.5,"c":16490.5,"v":248.577}
{"ts":1668691920000,"o":16490.5,"h":16500,"l":16480,"c":16484.5,"v":253.024}
{"ts":1668691980000,"o":16484.5,"h":16493,"l":16482,"c":16485,"v":88.267}
{"ts":1668692040000,"o":16485,"h":16485,"l":16479,"c":16479.5,"v":40.082}
{"ts":1668692100000,"o":16479.5,"h":16479.5,"l":16459.5,"c":16469.5,"v":241.433}
{"ts":1668692160000,"o":16469.5,"h":16479.5,"l":16465.5,"c":16479,"v":80.112}
{"ts":1668692220000,"o":16479,"h":16489,"l":16479,"c":16484,"v":209.312}
{"ts":1668692280000,"o":16484,"h":16489,"l":16483.5,"c":16488,"v":58.079}
{"ts":1668692340000,"o":16488,"h":16488.5,"l":16460,"c":16468,"v":115.298}
{"ts":1668692400000,"o":16468,"h":16468.5,"l":16450,"c":16456,"v":142.371}
{"ts":1668692460000,"o":16456,"h":16465.5,"l":16443,"c":16443,"v":102.397}
{"ts":1668692520000,"o":16443,"h":16453,"l":16436.5,"c":16445,"v":282.08}
{"ts":1668692580000,"o":16445,"h":16463,"l":16444.5,"c":16450.5,"v":110.173}
{"ts":1668692640000,"o":16450.5,"h":16462.5,"l":16450,"c":16462,"v":144.86}
{"ts":1668692700000,"o":16462,"h":16472.5,"l":16462,"c":16468,"v":134.905}
{"ts":1668692760000,"o":16468,"h":16468,"l":16452,"c":16453,"v":93.564}
{"ts":1668692820000,"o":16453,"h":16470,"l":16452.5,"c":16469.5,"v":97.668}
{"ts":1668692880000,"o":16469.5,"h":16473.5,"l":16449,"c":16449.5,"v":168.892}
{"ts":1668692940000,"o":16449.5,"h":16452.5,"l":16437,"c":16452.5,"v":174.866}
{"ts":1668693000000,"o":16452.5,"h":16464,"l":16452,"c":16460.5,"v":146.946}
{"ts":1668693060000,"o":16460.5,"h":16460.5,"l":16457,"c":16459.5,"v":37.069}
{"ts":1668693120000,"o":16459.5,"h":16462.5,"l":16456.5,"c":16456.5,"v":40.139}
{"ts":1668693180000,"o":16456.5,"h":16471,"l":16456.5,"c":16470.5,"v":79.139}
{"ts":1668693240000,"o":16470.5,"h":16480,"l":16470.5,"c":16478.5,"v":86.354}
{"ts":1668693300000,"o":16478.5,"h":16479,"l":16467,"c":16470.5,"v":49.143}
{"ts":1668693360000,"o":16470.5,"h":16477,"l":16470,"c":16477,"v":39.94}
{"ts":1668693420000,"o":16477,"h":16499,"l":16476.5,"c":16491.5,"v":244.667}
{"ts":1668693480000,"o":16491.5,"h":16492,"l":16485.5,"c":16485.5,"v":55.25}
{"ts":1668693540000,"o":16485.5,"h":16490,"l":16485.5,"c":16487,"v":138.131}
{"ts":1668693600000,"o":16487,"h":16487,"l":16481,"c":16483.5,"v":42.422}
{"ts":1668693660000,"o":16483.5,"h":16490,"l":16481,"c":16490,"v":54.228}
{"ts":1668693720000,"o":16490,"h":16507.5,"l":16489.5,"c":16504.5,"v":83.609}
{"ts":1668693780000,"o":16504.5,"h":16504.5,"l":16497.5,"c":16501,"v":130.274}
{"ts":1668693840000,"o":16501,"h":16501,"l":16500.5,"c":16500.5,"v":22.337}
{"ts":1668693900000,"o":16500.5,"h":16501,"l":16498.5,"c":16499,"v":63.98}
{"ts":1668693960000,"o":16499,"h":16499,"l":16489.5,"c":16490,"v":37.731}
{"ts":1668694020000,"o":16490,"h":16490,"l":16475,"c":16475.5,"v":105.912}
{"ts":1668694080000,"o":16475.5,"h":16480.5,"l":16470,"c":16480,"v":51.211}
{"ts":1668694140000,"o":16480,"h":16480.5,"l":16477.5,"c":16477.5,"v":15.162}
{"ts":1668694200000,"o":16477.5,"h":16478,"l":16472,"c":16472,"v":29.782}
{"ts":1668694260000,"o":16472,"h":16475,"l":16472,"c":16475,"v":28.473}
{"ts":1668694320000,"o":16475,"h":16475,"l":16474.5,"c":16475,"v":8.848}
{"ts":1668694380000,"o":16475,"h":16482.5,"l":16469,"c":16482.5,"v":96.972}
{"ts":1668694440000,"o":16482.5,"h":16491,"l":16482,"c":16490.5,"v":39.859}
{"ts":1668694500000,"o":16490.5,"h":16505,"l":16490.5,"c":16505,"v":74.463}
{"ts":1668694560000,"o":16505,"h":16516,"l":16500.5,"c":16500.5,"v":190.25}
{"ts":1668694620000,"o":16500.5,"h":16501,"l":16490,"c":16490.5,"v":38.731}
{"ts":1668694680000,"o":16490.5,"h":16490.5,"l":16485.5,"c":16486,"v":36.977}
{"ts":1668694740000,"o":16486,"h":16486,"l":16482,"c":16482,"v":17.026}
{"ts":1668694800000,"o":16482,"h":16487.5,"l":16482,"c":16487,"v":30.195}
{"ts":1668694860000,"o":16487,"h":16491.5,"l":16484.5,"c":16485,"v":23.538}
{"ts":1668694920000,"o":16485,"h":16485,"l":16475.5,"c":16475.5,"v":44.478}
{"ts":1668694980000,"o":16475.5,"h":16479,"l":16475,"c":16475.5,"v":28.648}
{"ts":1668695040000,"o":16475.5,"h":16476,"l":16470,"c":16470,"v":23.861}
{"ts":1668695100000,"o":16470,"h":16470.5,"l":16455.5,"c":16455.5,"v":122.052}
{"ts":1668695160000,"o":16455.5,"h":16464,"l":16455,"c":16455,"v":73.849}
{"ts":1668695220000,"o":16455,"h":16469.5,"l":16451,"c":16464.5,"v":66.73}
{"ts":1668695280000,"o":16464.5,"h":16475.5,"l":16464.5,"c":16474.5,"v":177.042}
{"ts":1668695340000,"o":16474.5,"h":16475,"l":16474,"c":16474,"v":51.571}
{"ts":1668695400000,"o":16474,"h":16489,"l":16471.5,"c":16488.5,"v":298.074}
{"ts":1668695460000,"o":16488.5,"h":16500,"l":16488.5,"c":16500,"v":215.895}
{"ts":1668695520000,"o":16500,"h":16500,"l":16493.5,"c":16498,"v":111.161}
{"ts":1668695580000,"o":16498,"h":16498,"l":16491.5,"c":16494.5,"v":40.188}
{"ts":1668695640000,"o":16494.5,"h":16495,"l":16494.5,"c":16494.5,"v":30.31}
{"ts":1668695700000,"o":16494.5,"h":16523.5,"l":16494.5,"c":16500,"v":316.955}
{"ts":1668695760000,"o":16500,"h":16508,"l":16499.5,"c":16508,"v":249.004}
{"ts":1668695820000,"o":16508,"h":16508,"l":16488.5,"c":16492,"v":168.404}
{"ts":1668695880000,"o":16492,"h":16492.5,"l":16492,"c":16492.5,"v":14.276}
{"ts":1668695940000,"o":16492.5,"h":16492.5,"l":16483.5,"c":16489.5,"v":60.445}
{"ts":1668696000000,"o":16489.5,"h":16498.5,"l":16481,"c":16498.5,"v":53.514}
{"ts":1668696060000,"o":16498.5,"h":16498.5,"l":16494,"c":16498,"v":44.726}
{"ts":1668696120000,"o":16498,"h":16509,"l":16497.5,"c":16503.5,"v":63.414}
{"ts":1668696180000,"o":16503.5,"h":16510,"l":16497,"c":16510,"v":104.526}
{"ts":1668696240000,"o":16510,"h":16520,"l":16509.5,"c":16520,"v":123.845}
{"ts":1668696300000,"o":16520,"h":16520,"l":16508,"c":16519.5,"v":90.206}
{"ts":1668696360000,"o":16519.5,"h":16523,"l":16519,"c":16522.5,"v":154.588}
{"ts":1668696420000,"o":16522.5,"h":16523,"l":16519.5,"c":16520,"v":75.99}
{"ts":1668696480000,"o":16520,"h":16520,"l":16519.5,"c":16520,"v":41.481}
{"ts":1668696540000,"o":16520,"h":16522,"l":16519.5,"c":16522,"v":20.727}
{"ts":1668696600000,"o":16522,"h":16530,"l":16522,"c":16525,"v":102.272}
{"ts":1668696660000,"o":16525,"h":16525.5,"l":16525,"c":16525,"v":30.557}
{"ts":1668696720000,"o":16525,"h":16525.5,"l":16509.5,"c":16509.5,"v":90.047}
{"ts":1668696780000,"o":16509.5,"h":16510,"l":16503.5,"c":16503.5,"v":63.84}
{"ts":1668696840000,"o":16503.5,"h":16504,"l":16501.5,"c":16502,"v":94.718}
{"ts":1668696900000,"o":16502,"h":16507.5,"l":16500,"c":16507.5,"v":77.806}
{"ts":1668696960000,"o":16507.5,"h":16507.5,"l":16495,"c":16497.5,"v":96.085}
{"ts":1668697020000,"o":16497.5,"h":16498,"l":16491.5,"c":16492,"v":62.898}
{"ts":1668697080000,"o":16492,"h":16494,"l":16491.5,"c":16494,"v":15.665}
{"ts":1668697140000,"o":16494,"h":16494,"l":16490.5,"c":16490.5,"v":25.708}
{"ts":1668697200000,"o":16490.5,"h":16492.5,"l":16490.5,"c":16492,"v":43.892}
{"ts":1668697260000,"o":16492,"h":16496.5,"l":16488.5,"c":16496.5,"v":89.501}
{"ts":1668697320000,"o":16496.5,"h":16496.5,"l":16487.5,"c":16488,"v":49.146}
{"ts":1668697380000,"o":16488,"h":16492,"l":16487.5,"c":16491.5,"v":47.036}
{"ts":1668697440000,"o":16491.5,"h":16500,"l":16491.5,"c":16500,"v":59.863}
{"ts":1668697500000,"o":16500,"h":16513.5,"l":16499.5,"c":16513.5,"v":44.387}
{"ts":1668697560000,"o":16513.5,"h":16513.5,"l":16508,"c":16510.5,"v":75.182}
{"ts":1668697620000,"o":16510.5,"h":16518.5,"l":16510,"c":16516.5,"v":112.268}
{"ts":1668697680000,"o":16516.5,"h":16518.5,"l":16516,"c":16518.5,"v":56.709}
{"ts":1668697740000,"o":16518.5,"h":16518.5,"l":16509.5,"c":16512.5,"v":37.951}
{"ts":1668697800000,"o":16512.5,"h":16513.5,"l":16505,"c":16513,"v":59.062}
{"ts":1668697860000,"o":16513,"h":16513.5,"l":16510,"c":16510.5,"v":21.878}
{"ts":1668697920000,"o":16510.5,"h":16510.5,"l":16505,"c":16505,"v":47.233}
{"ts":1668697980000,"o":16505,"h":16512,"l":16501,"c":16512,"v":37.28}
{"ts":1668698040000,"o":16512,"h":16516,"l":16511.5,"c":16515.5,"v":54.731}
{"ts":1668698100000,"o":16515.5,"h":16516,"l":16515.5,"c":16516,"v":14.666}
{"ts":1668698160000,"o":16516,"h":16525,"l":16515.5,"c":16524.5,"v":61.751}
{"ts":1668698220000,"o":16524.5,"h":16582.5,"l":16524.5,"c":16581.5,"v":1014.392}
{"ts":1668698280000,"o":16581.5,"h":16586.5,"l":16566,"c":16585,"v":412.938}
{"ts":1668698340000,"o":16585,"h":16585,"l":16564.5,"c":16583,"v":259.221}
{"ts":1668698400000,"o":16583,"h":16661.5,"l":16582.5,"c":16636,"v":1849.783}
{"ts":1668698460000,"o":16636,"h":16698,"l":16635.5,"c":16652,"v":1057.557}
{"ts":1668698520000,"o":16652,"h":16689.5,"l":16652,"c":16672.5,"v":562.635}
{"ts":1668698580000,"o":16672.5,"h":16690,"l":16667.5,"c":16667.5,"v":459.622}
{"ts":1668698640000,"o":16667.5,"h":16675,"l":16650,"c":16675,"v":299.93}
{"ts":1668698700000,"o":16675,"h":16690,"l":16647.5,"c":16647.5,"v":385.595}
{"ts":1668698760000,"o":16647.5,"h":16656.5,"l":16637.5,"c":16637.5,"v":320.418}
{"ts":1668698820000,"o":16637.5,"h":16658.5,"l":16637.5,"c":16648.5,"v":173.404}
{"ts":1668698880000,"o":16648.5,"h":16653.5,"l":16640,"c":16650,"v":103.676}
{"ts":1668698940000,"o":16650,"h":16654.5,"l":16641.5,"c":16649.5,"v":83.939}
{"ts":1668699000000,"o":16649.5,"h":16653.5,"l":16623.5,"c":16623.5,"v":268.836}
{"ts":1668699060000,"o":16623.5,"h":16629,"l":16611,"c":16616.5,"v":262.005}
{"ts":1668699120000,"o":16616.5,"h":16620,"l":16612,"c":16619.5,"v":149.249}
{"ts":1668699180000,"o":16619.5,"h":16625,"l":16613,"c":16623.5,"v":113.939}
{"ts":1668699240000,"o":16623.5,"h":16630,"l":16610,"c":16610,"v":307.367}
{"ts":1668699300000,"o":16610,"h":16610.5,"l":16591,"c":16600,"v":271.266}
{"ts":1668699360000,"o":16600,"h":16600,"l":16592.5,"c":16597.5,"v":177.442}
{"ts":1668699420000,"o":16597.5,"h":16618,"l":16597.5,"c":16611,"v":125.029}
{"ts":1668699480000,"o":16611,"h":16625.5,"l":16610.5,"c":16622.5,"v":164.211}
{"ts":1668699540000,"o":16622.5,"h":16626,"l":16617,"c":16626,"v":122.399}
{"ts":1668699600000,"o":16626,"h":16648,"l":16620,"c":16645.5,"v":181.657}
{"ts":1668699660000,"o":16645.5,"h":16646,"l":16629.5,"c":16629.5,"v":72.92}
{"ts":1668699720000,"o":16629.5,"h":16636,"l":16619.5,"c":16629.5,"v":98.277}
{"ts":1668699780000,"o":16629.5,"h":16632,"l":16620,"c":16631.5,"v":44.724}
{"ts":1668699840000,"o":16631.5,"h":16639.5,"l":16629,"c":16633.5,"v":56.204}
{"ts":1668699900000,"o":16633.5,"h":16634,"l":16620.5,"c":16624.5,"v":42.437}
{"ts":1668699960000,"o":16624.5,"h":16624.5,"l":16615.5,"c":16615.5,"v":117.15}
{"ts":1668700020000,"o":16615.5,"h":16616,"l":16588,"c":16588.5,"v":141.799}
{"ts":1668700080000,"o":16588.5,"h":16600.5,"l":16568.5,"c":16568.5,"v":315.224}
{"ts":1668700140000,"o":16568.5,"h":16575,"l":16540,"c":16547.5,"v":591.789}
{"ts":1668700200000,"o":16547.5,"h":16564.5,"l":16541,"c":16541.5,"v":313.307}
{"ts":1668700260000,"o":16541.5,"h":16545,"l":16480,"c":16499.5,"v":1235.009}
{"ts":1668700320000,"o":16499.5,"h":16513.5,"l":16495,"c":16502.5,"v":398.944}
{"ts":1668700380000,"o":16502.5,"h":16518.5,"l":16488,"c":16518.5,"v":221.026}
{"ts":1668700440000,"o":16518.5,"h":16518.5,"l":16492,"c":16501.5,"v":165.823}
{"ts":1668700500000,"o":16501.5,"h":16525,"l":16500,"c":16524.5,"v":143.686}
{"ts":1668700560000,"o":16524.5,"h":16525,"l":16512,"c":16519,"v":106.758}
{"ts":1668700620000,"o":16519,"h":16534.5,"l":16517,"c":16534,"v":110.298}
{"ts":1668700680000,"o":16534,"h":16543,"l":16527.5,"c":16527.5,"v":192.493}
{"ts":1668700740000,"o":16527.5,"h":16538,"l":16518.5,"c":16519,"v":125.861}
{"ts":1668700800000,"o":16519,"h":16532.5,"l":16514,"c":16532.5,"v":123.11}
{"ts":1668700860000,"o":16532.5,"h":16541,"l":16507,"c":16507.5,"v":188.537}
{"ts":1668700920000,"o":16507.5,"h":16521,"l":16500,"c":16521,"v":161.153}
{"ts":1668700980000,"o":16521,"h":16534,"l":16511,"c":16531,"v":47.859}
{"ts":1668701040000,"o":16531,"h":16531,"l":16510,"c":16514,"v":53.353}
{"ts":1668701100000,"o":16514,"h":16528,"l":16510,"c":16518.5,"v":63.059}
{"ts":1668701160000,"o":16518.5,"h":16537.5,"l":16518.5,"c":16537.5,"v":34.045}
{"ts":1668701220000,"o":16537.5,"h":16578,"l":16537,"c":16570,"v":407.742}
{"ts":1668701280000,"o":16570,"h":16570,"l":16550.5,"c":16558,"v":160.792}
{"ts":1668701340000,"o":16558,"h":16558.5,"l":16546.5,"c":16546.5,"v":66.809}
{"ts":1668701400000,"o":16546.5,"h":16558.5,"l":16543.5,"c":16552,"v":46.377}
{"ts":1668701460000,"o":16552,"h":16559.5,"l":16550,"c":16557.5,"v":35.376}
{"ts":1668701520000,"o":16557.5,"h":16559.5,"l":16545,"c":16545.5,"v":111.136}
{"ts":1668701580000,"o":16545.5,"h":16547,"l":16538,"c":16546.5,"v":43.005}
{"ts":1668701640000,"o":16546.5,"h":16584,"l":16546.5,"c":16576.5,"v":288.28}
{"ts":1668701700000,"o":16576.5,"h":16579,"l":16553.5,"c":16554,"v":80.37}
{"ts":1668701760000,"o":16554,"h":16561,"l":16553,"c":16561,"v":89.108}
{"ts":1668701820000,"o":16561,"h":16578,"l":16560.5,"c":16571.5,"v":125.206}
{"ts":1668701880000,"o":16571.5,"h":16574.5,"l":16559.5,"c":16574,"v":46.704}
{"ts":1668701940000,"o":16574,"h":16574.5,"l":16560,"c":16560.5,"v":66.717}
{"ts":1668702000000,"o":16560.5,"h":16564.5,"l":16550,"c":16550,"v":94.969}
{"ts":1668702060000,"o":16550,"h":16557.5,"l":16541,"c":16557,"v":50.583}
{"ts":1668702120000,"o":16557,"h":16560.5,"l":16551,"c":16551,"v":45.959}
{"ts":1668702180000,"o":16551,"h":16558.5,"l":16551,"c":16555,"v":14.547}
{"ts":1668702240000,"o":16555,"h":16561.5,"l":16550,"c":16561,"v":57.179}
{"ts":1668702300000,"o":16561,"h":16574.5,"l":16556.5,"c":16574.5,"v":43.926}
{"ts":1668702360000,"o":16574.5,"h":16587,"l":16567.5,"c":16575,"v":135.864}
{"ts":1668702420000,"o":16575,"h":16607,"l":16575,"c":16596,"v":436.719}
{"ts":1668702480000,"o":16596,"h":16603.5,"l":16595,"c":16600,"v":80.783}
{"ts":1668702540000,"o":16600,"h":16600.5,"l":16595.5,"c":16600,"v":57.934}
{"ts":1668702600000,"o":16600,"h":16605,"l":16594,"c":16594,"v":58.96}
{"ts":1668702660000,"o":16594,"h":16597,"l":16594,"c":16594.5,"v":26.934}
{"ts":1668702720000,"o":16594.5,"h":16613,"l":16594.5,"c":16607.5,"v":53.365}
{"ts":1668702780000,"o":16607.5,"h":16614,"l":16605.5,"c":16612,"v":59.715}
{"ts":1668702840000,"o":16612,"h":16612,"l":16608.5,"c":16608.5,"v":36.313}
{"ts":1668702900000,"o":16608.5,"h":16609,"l":16608.5,"c":16609,"v":31.907}
{"ts":1668702960000,"o":16609,"h":16636,"l":16608.5,"c":16627.5,"v":570.342}
{"ts":1668703020000,"o":16627.5,"h":16628,"l":16621,"c":16621,"v":94.096}
{"ts":1668703080000,"o":16621,"h":16629,"l":16621,"c":16626,"v":108.695}
{"ts":1668703140000,"o":16626,"h":16632,"l":16617.5,"c":16618,"v":86.685}
{"ts":1668703200000,"o":16618,"h":16618,"l":16599,"c":16599,"v":137.697}
{"ts":1668703260000,"o":16599,"h":16617,"l":16594,"c":16615,"v":131.95}
{"ts":1668703320000,"o":16615,"h":16629.5,"l":16615,"c":16624.5,"v":128.278}
{"ts":1668703380000,"o":16624.5,"h":16624.5,"l":16613.5,"c":16613.5,"v":25.868}
{"ts":1668703440000,"o":16613.5,"h":16620,"l":16613.5,"c":16618,"v":48.606}
{"ts":1668703500000,"o":16618,"h":16628,"l":16618,"c":16627.5,"v":35.683}
{"ts":1668703560000,"o":16627.5,"h":16665,"l":16627.5,"c":16657.5,"v":417.239}
{"ts":1668703620000,"o":16657.5,"h":16657.5,"l":16633,"c":16633.5,"v":167.823}
{"ts":1668703680000,"o":16633.5,"h":16635,"l":16620,"c":16631.5,"v":135.035}
{"ts":1668703740000,"o":16631.5,"h":16638.5,"l":16616.5,"c":16616.5,"v":119.359}
{"ts":1668703800000,"o":16616.5,"h":16633,"l":16616.5,"c":16633,"v":83.02}
{"ts":1668703860000,"o":16633,"h":16633,"l":16624.5,"c":16627,"v":39.215}
{"ts":1668703920000,"o":16627,"h":16627.5,"l":16622,"c":16622,"v":42.78}
{"ts":1668703980000,"o":16622,"h":16622.5,"l":16602.5,"c":16607.5,"v":83.27}
{"ts":1668704040000,"o":16607.5,"h":16608,"l":16602,"c":16605.5,"v":73.774}
{"ts":1668704100000,"o":16605.5,"h":16631.5,"l":16605,"c":16631.5,"v":126.469}
{"ts":1668704160000,"o":16631.5,"h":16631.5,"l":16626.5,"c":16626.5,"v":31.271}
{"ts":1668704220000,"o":16626.5,"h":16657,"l":16626.5,"c":16645.5,"v":184.708}
{"ts":1668704280000,"o":16645.5,"h":16650,"l":16629,"c":16629,"v":49.553}
{"ts":1668704340000,"o":16629,"h":16635.5,"l":16629,"c":16635,"v":17.444}
{"ts":1668704400000,"o":16635,"h":16647,"l":16630,"c":16631.5,"v":141.438}
{"ts":1668704460000,"o":16631.5,"h":16659.5,"l":16631.5,"c":16655,"v":150.925}
{"ts":1668704520000,"o":16655,"h":16669.5,"l":16654.5,"c":16665.5,"v":255.294}
{"ts":1668704580000,"o":16665.5,"h":16680.5,"l":16658,"c":16663.5,"v":188.744}
{"ts":1668704640000,"o":16663.5,"h":16668.5,"l":16662,"c":16662,"v":94.506}
{"ts":1668704700000,"o":16662,"h":16667.5,"l":16658.5,"c":16661,"v":48.782}
{"ts":1668704760000,"o":16661,"h":16664.5,"l":16651.5,"c":16657.5,"v":173.923}
{"ts":1668704820000,"o":16657.5,"h":16657.5,"l":16651.5,"c":16651.5,"v":64.014}
{"ts":1668704880000,"o":16651.5,"h":16652,"l":16641,"c":16650.5,"v":80.58}
{"ts":1668704940000,"o":16650.5,"h":16651,"l":16645,"c":16645,"v":29.167}
{"ts":1668705000000,"o":16645,"h":16650,"l":16644.5,"c":16649.5,"v":57.376}
{"ts":1668705060000,"o":16649.5,"h":16662,"l":16648,"c":16649.5,"v":116.256}
{"ts":1668705120000,"o":16649.5,"h":16651.5,"l":16640.5,"c":16641,"v":54.46}
{"ts":1668705180000,"o":16641,"h":16641,"l":16627.5,"c":16637,"v":167.671}
{"ts":1668705240000,"o":16637,"h":16646.5,"l":16637,"c":16646,"v":90.294}
{"ts":1668705300000,"o":16646,"h":16655.5,"l":16646,"c":16655,"v":77.846}
{"ts":1668705360000,"o":16655,"h":16661.5,"l":16644,"c":16644,"v":82.944}
{"ts":1668705420000,"o":16644,"h":16644.5,"l":16637.5,"c":16639.5,"v":71.449}
{"ts":1668705480000,"o":16639.5,"h":16640,"l":16635.5,"c":16636,"v":27.821}
{"ts":1668705540000,"o":16636,"h":16636,"l":16627.5,"c":16632.5,"v":107.693}
{"ts":1668705600000,"o":16632.5,"h":16632.5,"l":16626.5,"c":16627,"v":65.486}
{"ts":1668705660000,"o":16627,"h":16627,"l":16618.5,"c":16619,"v":114.713}
{"ts":1668705720000,"o":16619,"h":16622,"l":16606,"c":16619,"v":150.849}
{"ts":1668705780000,"o":16619,"h":16619,"l":16614.5,"c":16616.5,"v":81.58}
{"ts":1668705840000,"o":16616.5,"h":16616.5,"l":16615,"c":16615,"v":38.386}
{"ts":1668705900000,"o":16615,"h":16626,"l":16615,"c":16625.5,"v":50.194}
{"ts":1668705960000,"o":16625.5,"h":16628,"l":16625.5,"c":16626,"v":30.606}
{"ts":1668706020000,"o":16626,"h":16627.5,"l":16620,"c":16627,"v":23.909}
{"ts":1668706080000,"o":16627,"h":16627.5,"l":16627,"c":16627,"v":14.629}
{"ts":1668706140000,"o":16627,"h":16627.5,"l":16620.5,"c":16620.5,"v":19.651}
{"ts":1668706200000,"o":16620.5,"h":16625,"l":16614,"c":16614,"v":37.545}
{"ts":1668706260000,"o":16614,"h":16615,"l":16611.5,"c":16614.5,"v":52.803}
{"ts":1668706320000,"o":16614.5,"h":16615,"l":16612,"c":16612.5,"v":21.631}
{"ts":1668706380000,"o":16612.5,"h":16612.5,"l":16604.5,"c":16605,"v":125.809}
{"ts":1668706440000,"o":16605,"h":16605.5,"l":16595.5,"c":16596,"v":147.691}
{"ts":1668706500000,"o":16596,"h":16600,"l":16595.5,"c":16599.5,"v":39.588}
{"ts":1668706560000,"o":16599.5,"h":16612.5,"l":16599.5,"c":16612.5,"v":44.203}
{"ts":1668706620000,"o":16612.5,"h":16612.5,"l":16602,"c":16602,"v":44.242}
{"ts":1668706680000,"o":16602,"h":16606,"l":16602,"c":16604.5,"v":49.884}
{"ts":1668706740000,"o":16604.5,"h":16604.5,"l":16598.5,"c":16599,"v":14.872}
{"ts":1668706800000,"o":16599,"h":16603.5,"l":16598.5,"c":16600,"v":19.526}
{"ts":1668706860000,"o":16600,"h":16602,"l":16594,"c":16602,"v":47.205}
{"ts":1668706920000,"o":16602,"h":16602,"l":16601,"c":16601,"v":20.122}
{"ts":1668706980000,"o":16601,"h":16602,"l":16601,"c":16601.5,"v":16.017}
{"ts":1668707040000,"o":16601.5,"h":16606,"l":16601.5,"c":16606,"v":75.846}
{"ts":1668707100000,"o":16606,"h":16612,"l":16602.5,"c":16611.5,"v":50.782}
{"ts":1668707160000,"o":16611.5,"h":16620.5,"l":16611.5,"c":16613,"v":36.688}
{"ts":1668707220000,"o":16613,"h":16613,"l":16609.5,"c":16612.5,"v":13.524}
{"ts":1668707280000,"o":16612.5,"h":16624,"l":16612.5,"c":16615,"v":33.282}
{"ts":1668707340000,"o":16615,"h":16615,"l":16608.5,"c":16614.5,"v":20.479}
{"ts":1668707400000,"o":16614.5,"h":16634,"l":16614,"c":16620.5,"v":109.744}
{"ts":1668707460000,"o":16620.5,"h":16637,"l":16620,"c":16637,"v":245.376}
{"ts":1668707520000,"o":16637,"h":16649,"l":16636.5,"c":16642.5,"v":101.501}
{"ts":1668707580000,"o":16642.5,"h":16642.5,"l":16639.5,"c":16640,"v":53.126}
{"ts":1668707640000,"o":16640,"h":16640,"l":16639.5,"c":16639.5,"v":16.096}
{"ts":1668707700000,"o":16639.5,"h":16651.5,"l":16639.5,"c":16646.5,"v":86.899}
{"ts":1668707760000,"o":16646.5,"h":16669.5,"l":16646.5,"c":16664.5,"v":331.544}
{"ts":1668707820000,"o":16664.5,"h":16664.5,"l":16655,"c":16655,"v":63.351}
{"ts":1668707880000,"o":16655,"h":16664.5,"l":16655,"c":16661,"v":34.439}
{"ts":1668707940000,"o":16661,"h":16691.5,"l":16661,"c":16678.5,"v":356.741}
{"ts":1668708000000,"o":16678.5,"h":16690.5,"l":16678.5,"c":16687,"v":129.786}
{"ts":1668708060000,"o":16687,"h":16690,"l":16683.5,"c":16689.5,"v":67.317}
{"ts":1668708120000,"o":16689.5,"h":16739.5,"l":16689.5,"c":16714.5,"v":1105.691}
{"ts":1668708180000,"o":16714.5,"h":16715,"l":16681.5,"c":16682,"v":228.384}
{"ts":1668708240000,"o":16682,"h":16692.5,"l":16681.5,"c":16688.5,"v":96.063}
{"ts":1668708300000,"o":16688.5,"h":16693,"l":16683,"c":16693,"v":189.253}
{"ts":1668708360000,"o":16693,"h":16693,"l":16685.5,"c":16691.5,"v":76.316}
{"ts":1668708420000,"o":16691.5,"h":16696,"l":16677,"c":16677,"v":111.325}
{"ts":1668708480000,"o":16677,"h":16677.5,"l":16659,"c":16659.5,"v":176.218}
{"ts":1668708540000,"o":16659.5,"h":16673.5,"l":16648.5,"c":16672.5,"v":292.019}
{"ts":1668708600000,"o":16672.5,"h":16682,"l":16672.5,"c":16682,"v":64.46}
{"ts":1668708660000,"o":16682,"h":16682,"l":16674,"c":16680.5,"v":58.993}
{"ts":1668708720000,"o":16680.5,"h":16694.5,"l":16680,"c":16684.5,"v":57.415}
{"ts":1668708780000,"o":16684.5,"h":16687,"l":16680.5,"c":16681,"v":32.178}
{"ts":1668708840000,"o":16681,"h":16681,"l":16671,"c":16676.5,"v":96.419}
{"ts":1668708900000,"o":16676.5,"h":16676.5,"l":16676,"c":16676.5,"v":20.429}
{"ts":1668708960000,"o":16676.5,"h":16676.5,"l":16666,"c":16669,"v":84.052}
{"ts":1668709020000,"o":16669,"h":16669.5,"l":16669,"c":16669,"v":14.225}
{"ts":1668709080000,"o":16669,"h":16679,"l":16669,"c":16679,"v":46.527}
{"ts":1668709140000,"o":16679,"h":16681.5,"l":16678.5,"c":16681.5,"v":44.722}
{"ts":1668709200000,"o":16681.5,"h":16684.5,"l":16679.5,"c":16684.5,"v":44.236}
{"ts":1668709260000,"o":16684.5,"h":16688,"l":16679.5,"c":16680,"v":78.098}
{"ts":1668709320000,"o":16680,"h":16680,"l":16668.5,"c":16669,"v":123.399}
{"ts":1668709380000,"o":16669,"h":16675,"l":16666,"c":16675,"v":28.956}
{"ts":1668709440000,"o":16675,"h":16675,"l":16669.5,"c":16669.5,"v":15.791}
{"ts":1668709500000,"o":16669.5,"h":16670,"l":16657.5,"c":16657.5,"v":46.751}
{"ts":1668709560000,"o":16657.5,"h":16667,"l":16657.5,"c":16667,"v":27.004}
{"ts":1668709620000,"o":16667,"h":16667,"l":16663.5,"c":16666,"v":29.431}
{"ts":1668709680000,"o":16666,"h":16667.5,"l":16665.5,"c":16667,"v":22.878}
{"ts":1668709740000,"o":16667,"h":16667.5,"l":16666.5,"c":16666.5,"v":10.066}
{"ts":1668709800000,"o":16666.5,"h":16667,"l":16666.5,"c":16667,"v":23.802}
{"ts":1668709860000,"o":16667,"h":16667,"l":16666.5,"c":16666.5,"v":27.044}
{"ts":1668709920000,"o":16666.5,"h":16667,"l":16662.5,"c":16664.5,"v":37.527}
{"ts":1668709980000,"o":16664.5,"h":16666,"l":16664.5,"c":16665.5,"v":6.9}
{"ts":1668710040000,"o":16665.5,"h":16674,"l":16665.5,"c":16673,"v":41.029}
{"ts":1668710100000,"o":16673,"h":16675,"l":16672,"c":16675,"v":12.139}
{"ts":1668710160000,"o":16675,"h":16699,"l":16674.5,"c":16699,"v":180.15}
{"ts":1668710220000,"o":16699,"h":16699,"l":16690,"c":16690,"v":81.629}
{"ts":1668710280000,"o":16690,"h":16694.5,"l":16689,"c":16689,"v":32.427}
{"ts":1668710340000,"o":16689,"h":16689.5,"l":16680.5,"c":16680.5,"v":27.134}
{"ts":1668710400000,"o":16680.5,"h":16681,"l":16680.5,"c":16680.5,"v":4.296}
{"ts":1668710460000,"o":16680.5,"h":16684,"l":16680.5,"c":16683.5,"v":11.861}
{"ts":1668710520000,"o":16683.5,"h":16687,"l":16673,"c":16673,"v":144.676}
{"ts":1668710580000,"o":16673,"h":16678,"l":16668.5,"c":16677.5,"v":64.699}
{"ts":1668710640000,"o":16677.5,"h":16689,"l":16677.5,"c":16685.5,"v":30.386}
{"ts":1668710700000,"o":16685.5,"h":16685.5,"l":16670.5,"c":16673.5,"v":45.613}
{"ts":1668710760000,"o":16673.5,"h":16683,"l":16673.5,"c":16683,"v":10.671}
{"ts":1668710820000,"o":16683,"h":16688.5,"l":16682.5,"c":16687,"v":47.797}
{"ts":1668710880000,"o":16687,"h":16687.5,"l":16683,"c":16685,"v":33.111}
{"ts":1668710940000,"o":16685,"h":16686,"l":16683,"c":16685,"v":27.666}
{"ts":1668711000000,"o":16685,"h":16685,"l":16675.5,"c":16675.5,"v":22.615}
{"ts":1668711060000,"o":16675.5,"h":16676,"l":16672.5,"c":16672.5,"v":18.855}
{"ts":1668711120000,"o":16672.5,"h":16676,"l":16672.5,"c":16676,"v":39.854}
{"ts":1668711180000,"o":16676,"h":16676,"l":16675.5,"c":16675.5,"v":6.633}
{"ts":1668711240000,"o":16675.5,"h":16676,"l":16675,"c":16675.5,"v":17.249}
{"ts":1668711300000,"o":16675.5,"h":16677,"l":16675,"c":16677,"v":9.744}
{"ts":1668711360000,"o":16677,"h":16678.5,"l":16676.5,"c":16678.5,"v":36.03}
{"ts":1668711420000,"o":16678.5,"h":16685.5,"l":16678,"c":16680.5,"v":95.407}
{"ts":1668711480000,"o":16680.5,"h":16681,"l":16680.5,"c":16681,"v":7.974}
{"ts":1668711540000,"o":16681,"h":16681,"l":16680.5,"c":16680.5,"v":6.388}
{"ts":1668711600000,"o":16680.5,"h":16687,"l":16680.5,"c":16682,"v":19.12}
{"ts":1668711660000,"o":16682,"h":16687,"l":16666,"c":16666.5,"v":62.199}
{"ts":1668711720000,"o":16666.5,"h":16673,"l":16660,"c":16660,"v":60.09}
{"ts":1668711780000,"o":16660,"h":16666,"l":16660,"c":16666,"v":45.358}
{"ts":1668711840000,"o":16666,"h":16666,"l":16662.5,"c":16663,"v":48.199}
{"ts":1668711900000,"o":16663,"h":16663,"l":16650,"c":16650,"v":52.861}
{"ts":1668711960000,"o":16650,"h":16657.5,"l":16650,"c":16654.5,"v":35.668}
{"ts":1668712020000,"o":16654.5,"h":16655,"l":16630,"c":16635.5,"v":254.561}
{"ts":1668712080000,"o":16635.5,"h":16644.5,"l":16633.5,"c":16640,"v":109.718}
{"ts":1668712140000,"o":16640,"h":16645.5,"l":16639.5,"c":16645,"v":80.211}
{"ts":1668712200000,"o":16645,"h":16651.5,"l":16645,"c":16648.5,"v":77.973}
{"ts":1668712260000,"o":16648.5,"h":16649,"l":16642,"c":16642,"v":36.661}
{"ts":1668712320000,"o":16642,"h":16648.5,"l":16642,"c":16648,"v":26.15}
{"ts":1668712380000,"o":16648,"h":16653,"l":16648,"c":16653,"v":33.805}
{"ts":1668712440000,"o":16653,"h":16659.5,"l":16646,"c":16646,"v":44.401}
{"ts":1668712500000,"o":16646,"h":16650,"l":16645,"c":16645.5,"v":33.363}
{"ts":1668712560000,"o":16645.5,"h":16645.5,"l":16639.5,"c":16639.5,"v":59.116}
{"ts":1668712620000,"o":16639.5,"h":16640,"l":16627,"c":16627,"v":53.624}
{"ts":1668712680000,"o":16627,"h":16630,"l":16627,"c":16629.5,"v":54.285}
{"ts":1668712740000,"o":16629.5,"h":16630,"l":16619.5,"c":16626.5,"v":83.074}
{"ts":1668712800000,"o":16626.5,"h":16630,"l":16626,"c":16626.5,"v":134.446}
{"ts":1668712860000,"o":16626.5,"h":16635,"l":16626,"c":16634.5,"v":59.805}
{"ts":1668712920000,"o":16634.5,"h":16635,"l":16632.5,"c":16632.5,"v":17.048}
{"ts":1668712980000,"o":16632.5,"h":16635,"l":16632.5,"c":16635,"v":9.793}
{"ts":1668713040000,"o":16635,"h":16637,"l":16634.5,"c":16637,"v":41.442}
{"ts":1668713100000,"o":16637,"h":16637,"l":16636.5,"c":16636.5,"v":11.044}
{"ts":1668713160000,"o":16636.5,"h":16641,"l":16636.5,"c":16641,"v":36.235}
{"ts":1668713220000,"o":16641,"h":16645.5,"l":16640.5,"c":16645.5,"v":35.431}
{"ts":1668713280000,"o":16645.5,"h":16649,"l":16645,"c":16648.5,"v":26.192}
{"ts":1668713340000,"o":16648.5,"h":16649,"l":16646.5,"c":16647,"v":29.373}
{"ts":1668713400000,"o":16647,"h":16647,"l":16642,"c":16642,"v":22.458}
{"ts":1668713460000,"o":16642,"h":16642.5,"l":16641,"c":16641,"v":16.06}
{"ts":1668713520000,"o":16641,"h":16641.5,"l":16638,"c":16638.5,"v":12.36}
{"ts":1668713580000,"o":16638.5,"h":16638.5,"l":16638,"c":16638,"v":10.394}
{"ts":1668713640000,"o":16638,"h":16638.5,"l":16633.5,"c":16634.5,"v":136.287}
{"ts":1668713700000,"o":16634.5,"h":16638.5,"l":16631,"c":16631,"v":18.834}
{"ts":1668713760000,"o":16631,"h":16631.5,"l":16631,"c":16631.5,"v":44.756}
{"ts":1668713820000,"o":16631.5,"h":16631.5,"l":16630.5,"c":16631,"v":9.971}
{"ts":1668713880000,"o":16631,"h":16636,"l":16631,"c":16635.5,"v":12.734}
{"ts":1668713940000,"o":16635.5,"h":16636,"l":16635.5,"c":16635.5,"v":17.803}
{"ts":1668714000000,"o":16635.5,"h":16636,"l":16635.5,"c":16636,"v":13.87}
{"ts":1668714060000,"o":16636,"h":16636,"l":16635.5,"c":16636,"v":4.639}
{"ts":1668714120000,"o":16636,"h":16636,"l":16634.5,"c":16635,"v":23.061}
{"ts":1668714180000,"o":16635,"h":16635,"l":16634,"c":16634.5,"v":5.127}
{"ts":1668714240000,"o":16634.5,"h":16634.5,"l":16625,"c":16629.5,"v":46.18}
{"ts":1668714300000,"o":16629.5,"h":16630,"l":16629.5,"c":16630,"v":10.819}
{"ts":1668714360000,"o":16630,"h":16630,"l":16629.5,"c":16629.5,"v":10.281}
{"ts":1668714420000,"o":16629.5,"h":16634,"l":16629.5,"c":16634,"v":26.439}
{"ts":1668714480000,"o":16634,"h":16640,"l":16633.5,"c":16639.5,"v":15.875}
{"ts":1668714540000,"o":16639.5,"h":16640,"l":16635,"c":16635.5,"v":13.222}
{"ts":1668714600000,"o":16635.5,"h":16635.5,"l":16626.5,"c":16627,"v":17.752}
{"ts":1668714660000,"o":16627,"h":16627,"l":16618.5,"c":16618.5,"v":44.434}
{"ts":1668714720000,"o":16618.5,"h":16624.5,"l":16618.5,"c":16624,"v":23.101}
{"ts":1668714780000,"o":16624,"h":16632,"l":16624,"c":16630,"v":28.41}
{"ts":1668714840000,"o":16630,"h":16630,"l":16612,"c":16612,"v":29.142}
{"ts":1668714900000,"o":16612,"h":16612,"l":16594.5,"c":16604,"v":201.803}
{"ts":1668714960000,"o":16604,"h":16611.5,"l":16603.5,"c":16611.5,"v":24.919}
{"ts":1668715020000,"o":16611.5,"h":16613,"l":16604,"c":16604,"v":42.271}
{"ts":1668715080000,"o":16604,"h":16604.5,"l":16584,"c":16599.5,"v":259.014}
{"ts":1668715140000,"o":16599.5,"h":16606.5,"l":16599,"c":16606.5,"v":59.17}
{"ts":1668715200000,"o":16606.5,"h":16615.5,"l":16592,"c":16615.5,"v":140.13}
{"ts":1668715260000,"o":16615.5,"h":16615.5,"l":16606.5,"c":16611.5,"v":39.935}
{"ts":1668715320000,"o":16611.5,"h":16612,"l":16607.5,"c":16609,"v":27.63}
{"ts":1668715380000,"o":16609,"h":16619,"l":16609,"c":16618.5,"v":42.93}
{"ts":1668715440000,"o":16618.5,"h":16620.5,"l":16614,"c":16620.5,"v":26.009}
{"ts":1668715500000,"o":16620.5,"h":16622,"l":16620,"c":16622,"v":21.134}
{"ts":1668715560000,"o":16622,"h":16635,"l":16621.5,"c":16634.5,"v":70.604}
{"ts":1668715620000,"o":16634.5,"h":16635,"l":16621.5,"c":16621.5,"v":34.627}
{"ts":1668715680000,"o":16621.5,"h":16625,"l":16618.5,"c":16624.5,"v":19.211}
{"ts":1668715740000,"o":16624.5,"h":16627.5,"l":16624.5,"c":16627.5,"v":16.815}
{"ts":1668715800000,"o":16627.5,"h":16628,"l":16624.5,"c":16625,"v":9.215}
{"ts":1668715860000,"o":16625,"h":16625,"l":16624.5,"c":16624.5,"v":12.385}
{"ts":1668715920000,"o":16624.5,"h":16628,"l":16624.5,"c":16626,"v":12.31}
{"ts":1668715980000,"o":16626,"h":16626,"l":16625.5,"c":16626,"v":19.399}
{"ts":1668716040000,"o":16626,"h":16626,"l":16625.5,"c":16626,"v":12.029}
{"ts":1668716100000,"o":16626,"h":16633.5,"l":16625.5,"c":16633.5,"v":17.97}
{"ts":1668716160000,"o":16633.5,"h":16633.5,"l":16633,"c":16633.5,"v":35.091}
{"ts":1668716220000,"o":16633.5,"h":16633.5,"l":16633,"c":16633.5,"v":14.016}
{"ts":1668716280000,"o":16633.5,"h":16634.5,"l":16632.5,"c":16633,"v":22.518}
{"ts":1668716340000,"o":16633,"h":16633,"l":16632.5,"c":16633,"v":31.581}
{"ts":1668716400000,"o":16633,"h":16633,"l":16628,"c":16628,"v":20.172}
{"ts":1668716460000,"o":16628,"h":16628.5,"l":16621,"c":16621,"v":25.826}
{"ts":1668716520000,"o":16621,"h":16624,"l":16618,"c":16624,"v":25.083}
{"ts":1668716580000,"o":16624,"h":16628.5,"l":16623.5,"c":16628,"v":9.473}
{"ts":1668716640000,"o":16628,"h":16628.5,"l":16628,"c":16628.5,"v":4.929}
{"ts":1668716700000,"o":16628.5,"h":16628.5,"l":16628,"c":16628.5,"v":9.592}
{"ts":1668716760000,"o":16628.5,"h":16631,"l":16627.5,"c":16630.5,"v":27.27}
{"ts":1668716820000,"o":16630.5,"h":16649,"l":16630.5,"c":16649,"v":119.289}
{"ts":1668716880000,"o":16649,"h":16649,"l":16648.5,"c":16648.5,"v":20.904}
{"ts":1668716940000,"o":16648.5,"h":16649,"l":16645.5,"c":16646,"v":21.556}
{"ts":1668717000000,"o":16646,"h":16654.5,"l":16644,"c":16651,"v":118.511}
{"ts":1668717060000,"o":16651,"h":16651,"l":16648.5,"c":16648.5,"v":21.222}
{"ts":1668717120000,"o":16648.5,"h":16649,"l":16639.5,"c":16640,"v":26.657}
{"ts":1668717180000,"o":16640,"h":16645,"l":16627,"c":16627.5,"v":62.427}
{"ts":1668717240000,"o":16627.5,"h":16629,"l":16616,"c":16629,"v":33.032}
{"ts":1668717300000,"o":16629,"h":16632,"l":16628.5,"c":16630.5,"v":20.959}
{"ts":1668717360000,"o":16630.5,"h":16638,"l":16630.5,"c":16638,"v":16.097}
{"ts":1668717420000,"o":16638,"h":16638,"l":16635,"c":16635,"v":23.755}
{"ts":1668717480000,"o":16635,"h":16635.5,"l":16635,"c":16635,"v":6.762}
{"ts":1668717540000,"o":16635,"h":16638,"l":16635,"c":16637.5,"v":43.552}
{"ts":1668717600000,"o":16637.5,"h":16640,"l":16637,"c":16637,"v":16.447}
{"ts":1668717660000,"o":16637,"h":16640,"l":16633.5,"c":16637,"v":17.427}
{"ts":1668717720000,"o":16637,"h":16637.5,"l":16637,"c":16637,"v":7.675}
{"ts":1668717780000,"o":16637,"h":16644,"l":16637,"c":16644,"v":24.821}
{"ts":1668717840000,"o":16644,"h":16648,"l":16643.5,"c":16645.5,"v":5.809}
{"ts":1668717900000,"o":16645.5,"h":16663.5,"l":16645.5,"c":16661.5,"v":79.724}
{"ts":1668717960000,"o":16661.5,"h":16670.5,"l":16661,"c":16661,"v":100.336}
{"ts":1668718020000,"o":16661,"h":16666.5,"l":16661,"c":16664,"v":32.227}
{"ts":1668718080000,"o":16664,"h":16678,"l":16664,"c":16677.5,"v":120.612}
{"ts":1668718140000,"o":16677.5,"h":16678,"l":16665.5,"c":16665.5,"v":44.368}
{"ts":1668718200000,"o":16665.5,"h":16668,"l":16663.5,"c":16663.5,"v":50.314}
{"ts":1668718260000,"o":16663.5,"h":16664,"l":16663.5,"c":16663.5,"v":29.231}
{"ts":1668718320000,"o":16663.5,"h":16664,"l":16663.5,"c":16663.5,"v":8.194}
{"ts":1668718380000,"o":16663.5,"h":16664,"l":16658,"c":16658.5,"v":14.031}
{"ts":1668718440000,"o":16658.5,"h":16658.5,"l":16651.5,"c":16651.5,"v":13.311}
{"ts":1668718500000,"o":16651.5,"h":16657,"l":16651.5,"c":16656.5,"v":27.393}
{"ts":1668718560000,"o":16656.5,"h":16664,"l":16656.5,"c":16664,"v":22.514}
{"ts":1668718620000,"o":16664,"h":16670,"l":16663.5,"c":16670,"v":23.484}
{"ts":1668718680000,"o":16670,"h":16670,"l":16665.5,"c":16665.5,"v":24.891}
{"ts":1668718740000,"o":16665.5,"h":16672.5,"l":16665.5,"c":16672.5,"v":12.092}
{"ts":1668718800000,"o":16672.5,"h":16679.5,"l":16672,"c":16677.5,"v":51.463}
{"ts":1668718860000,"o":16677.5,"h":16690,"l":16677.5,"c":16687.5,"v":99.95}
{"ts":1668718920000,"o":16687.5,"h":16690,"l":16680.5,"c":16681,"v":192.685}
{"ts":1668718980000,"o":16681,"h":16681,"l":16671,"c":16678.5,"v":41.358}
{"ts":1668719040000,"o":16678.5,"h":16679,"l":16678.5,"c":16679,"v":14.842}
{"ts":1668719100000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":9.755}
{"ts":1668719160000,"o":16679,"h":16679,"l":16678.5,"c":16678.5,"v":13.676}
{"ts":1668719220000,"o":16678.5,"h":16685,"l":16678.5,"c":16685,"v":25.286}
{"ts":1668719280000,"o":16685,"h":16685,"l":16684.5,"c":16684.5,"v":14.743}
{"ts":1668719340000,"o":16684.5,"h":16685,"l":16678,"c":16678.5,"v":21.704}
{"ts":1668719400000,"o":16678.5,"h":16678.5,"l":16678,"c":16678.5,"v":33.109}
{"ts":1668719460000,"o":16678.5,"h":16686,"l":16678,"c":16686,"v":33.306}
{"ts":1668719520000,"o":16686,"h":16686,"l":16685.5,"c":16685.5,"v":14.121}
{"ts":1668719580000,"o":16685.5,"h":16686,"l":16684,"c":16684,"v":26.148}
{"ts":1668719640000,"o":16684,"h":16684.5,"l":16684,"c":16684,"v":16.289}
{"ts":1668719700000,"o":16684,"h":16694,"l":16684,"c":16694,"v":80.028}
{"ts":1668719760000,"o":16694,"h":16699,"l":16693.5,"c":16698,"v":84.595}
{"ts":1668719820000,"o":16698,"h":16721,"l":16698,"c":16716,"v":310.147}
{"ts":1668719880000,"o":16716,"h":16716,"l":16702,"c":16702,"v":87.121}
{"ts":1668719940000,"o":16702,"h":16709.5,"l":16702,"c":16706.5,"v":52.695}
{"ts":1668720000000,"o":16706.5,"h":16707,"l":16704,"c":16704,"v":26.966}
{"ts":1668720060000,"o":16704,"h":16707,"l":16704,"c":16706.5,"v":23.166}
{"ts":1668720120000,"o":16706.5,"h":16713.5,"l":16706.5,"c":16713,"v":37.753}
{"ts":1668720180000,"o":16713,"h":16713.5,"l":16711,"c":16711,"v":59.398}
{"ts":1668720240000,"o":16711,"h":16711.5,"l":16702.5,"c":16702.5,"v":68.019}
{"ts":1668720300000,"o":16702.5,"h":16710,"l":16702.5,"c":16704,"v":40.903}
{"ts":1668720360000,"o":16704,"h":16704.5,"l":16691.5,"c":16694,"v":85.079}
{"ts":1668720420000,"o":16694,"h":16694.5,"l":16694,"c":16694,"v":30.295}
{"ts":1668720480000,"o":16694,"h":16694.5,"l":16694,"c":16694.5,"v":14.488}
{"ts":1668720540000,"o":16694.5,"h":16694.5,"l":16682,"c":16682,"v":137.406}
{"ts":1668720600000,"o":16682,"h":16687,"l":16682,"c":16685,"v":38.384}
{"ts":1668720660000,"o":16685,"h":16685,"l":16680.5,"c":16680.5,"v":35.357}
{"ts":1668720720000,"o":16680.5,"h":16681,"l":16664,"c":16666,"v":106.81}
{"ts":1668720780000,"o":16666,"h":16672,"l":16665.5,"c":16666,"v":62.493}
{"ts":1668720840000,"o":16666,"h":16666,"l":16662,"c":16662.5,"v":49.725}
{"ts":1668720900000,"o":16662.5,"h":16670.5,"l":16662,"c":16670,"v":82.678}
{"ts":1668720960000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":28.279}
{"ts":1668721020000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":9.053}
{"ts":1668721080000,"o":16670,"h":16672,"l":16670,"c":16672,"v":32.319}
{"ts":1668721140000,"o":16672,"h":16672,"l":16670,"c":16670,"v":17.836}
{"ts":1668721200000,"o":16670,"h":16672,"l":16670,"c":16672,"v":25.55}
{"ts":1668721260000,"o":16672,"h":16672,"l":16670,"c":16670,"v":18.209}
{"ts":1668721320000,"o":16670,"h":16670.5,"l":16667,"c":16669.5,"v":22.934}
{"ts":1668721380000,"o":16669.5,"h":16671.5,"l":16669,"c":16671.5,"v":8.939}
{"ts":1668721440000,"o":16671.5,"h":16671.5,"l":16667.5,"c":16667.5,"v":12.102}
{"ts":1668721500000,"o":16667.5,"h":16668,"l":16657.5,"c":16658,"v":70.965}
{"ts":1668721560000,"o":16658,"h":16658,"l":16657.5,"c":16658,"v":23.783}
{"ts":1668721620000,"o":16658,"h":16667,"l":16657.5,"c":16667,"v":32.861}
{"ts":1668721680000,"o":16667,"h":16667,"l":16666.5,"c":16667,"v":29.517}
{"ts":1668721740000,"o":16667,"h":16670,"l":16666.5,"c":16670,"v":17.069}
{"ts":1668721800000,"o":16670,"h":16678.5,"l":16669.5,"c":16678,"v":30.239}
{"ts":1668721860000,"o":16678,"h":16682.5,"l":16678,"c":16678.5,"v":33.428}
{"ts":1668721920000,"o":16678.5,"h":16678.5,"l":16672.5,"c":16672.5,"v":6.194}
{"ts":1668721980000,"o":16672.5,"h":16673,"l":16667,"c":16667,"v":21.169}
{"ts":1668722040000,"o":16667,"h":16667.5,"l":16667,"c":16667,"v":16.013}
{"ts":1668722100000,"o":16667,"h":16667.5,"l":16665,"c":16665.5,"v":14.575}
{"ts":1668722160000,"o":16665.5,"h":16665.5,"l":16663,"c":16663.5,"v":19.447}
{"ts":1668722220000,"o":16663.5,"h":16663.5,"l":16661,"c":16661,"v":34.184}
{"ts":1668722280000,"o":16661,"h":16661.5,"l":16661,"c":16661,"v":29.979}
{"ts":1668722340000,"o":16661,"h":16661.5,"l":16661,"c":16661.5,"v":8.487}
{"ts":1668722400000,"o":16661.5,"h":16661.5,"l":16661,"c":16661,"v":18.681}
{"ts":1668722460000,"o":16661,"h":16661.5,"l":16661,"c":16661.5,"v":16.642}
{"ts":1668722520000,"o":16661.5,"h":16661.5,"l":16654.5,"c":16655,"v":52.288}
{"ts":1668722580000,"o":16655,"h":16655,"l":16654.5,"c":16654.5,"v":17.666}
{"ts":1668722640000,"o":16654.5,"h":16658.5,"l":16654.5,"c":16658,"v":38.269}
{"ts":1668722700000,"o":16658,"h":16658,"l":16656.5,"c":16656.5,"v":15.743}
{"ts":1668722760000,"o":16656.5,"h":16660,"l":16656.5,"c":16660,"v":25.304}
{"ts":1668722820000,"o":16660,"h":16660.5,"l":16659.5,"c":16660.5,"v":22.74}
{"ts":1668722880000,"o":16660.5,"h":16660.5,"l":16660,"c":16660,"v":11.494}
{"ts":1668722940000,"o":16660,"h":16660.5,"l":16660,"c":16660.5,"v":7.437}
{"ts":1668723000000,"o":16660.5,"h":16660.5,"l":16660,"c":16660.5,"v":13.807}
{"ts":1668723060000,"o":16660.5,"h":16660.5,"l":16660,"c":16660.5,"v":10.585}
{"ts":1668723120000,"o":16660.5,"h":16660.5,"l":16659.5,"c":16660,"v":16.214}
{"ts":1668723180000,"o":16660,"h":16660,"l":16659,"c":16659,"v":31.532}
{"ts":1668723240000,"o":16659,"h":16659.5,"l":16655.5,"c":16655.5,"v":48.527}
{"ts":1668723300000,"o":16655.5,"h":16669.5,"l":16655.5,"c":16669.5,"v":33.201}
{"ts":1668723360000,"o":16669.5,"h":16675,"l":16669,"c":16675,"v":48.368}
{"ts":1668723420000,"o":16675,"h":16675,"l":16669,"c":16669.5,"v":15.24}
{"ts":1668723480000,"o":16669.5,"h":16673,"l":16669.5,"c":16672.5,"v":14.257}
{"ts":1668723540000,"o":16672.5,"h":16694,"l":16672.5,"c":16693.5,"v":46.095}
{"ts":1668723600000,"o":16693.5,"h":16694.5,"l":16679,"c":16679,"v":28.658}
{"ts":1668723660000,"o":16679,"h":16683.5,"l":16679,"c":16683.5,"v":16.857}
{"ts":1668723720000,"o":16683.5,"h":16686,"l":16683,"c":16686,"v":7.458}
{"ts":1668723780000,"o":16686,"h":16686,"l":16685.5,"c":16685.5,"v":6.694}
{"ts":1668723840000,"o":16685.5,"h":16686,"l":16676,"c":16676.5,"v":30.067}
{"ts":1668723900000,"o":16676.5,"h":16676.5,"l":16662,"c":16662,"v":44.879}
{"ts":1668723960000,"o":16662,"h":16662,"l":16647,"c":16647,"v":64.89}
{"ts":1668724020000,"o":16647,"h":16650,"l":16647,"c":16650,"v":26.023}
{"ts":1668724080000,"o":16650,"h":16658,"l":16649.5,"c":16658,"v":48.586}
{"ts":1668724140000,"o":16658,"h":16658,"l":16651,"c":16651.5,"v":14.894}
{"ts":1668724200000,"o":16651.5,"h":16651.5,"l":16639,"c":16640,"v":84.511}
{"ts":1668724260000,"o":16640,"h":16650,"l":16627,"c":16649.5,"v":145.963}
{"ts":1668724320000,"o":16649.5,"h":16650,"l":16640,"c":16640.5,"v":37.482}
{"ts":1668724380000,"o":16640.5,"h":16642,"l":16639,"c":16642,"v":27.483}
{"ts":1668724440000,"o":16642,"h":16652,"l":16641.5,"c":16651.5,"v":72.543}
{"ts":1668724500000,"o":16651.5,"h":16671,"l":16651.5,"c":16671,"v":56.615}
{"ts":1668724560000,"o":16671,"h":16682,"l":16670.5,"c":16676.5,"v":48.064}
{"ts":1668724620000,"o":16676.5,"h":16728,"l":16676.5,"c":16690.5,"v":523.948}
{"ts":1668724680000,"o":16690.5,"h":16699.5,"l":16690.5,"c":16698,"v":91.134}
{"ts":1668724740000,"o":16698,"h":16698,"l":16689.5,"c":16690,"v":49.963}
{"ts":1668724800000,"o":16690,"h":16690,"l":16683,"c":16683.5,"v":17.934}
{"ts":1668724860000,"o":16683.5,"h":16683.5,"l":16683,"c":16683,"v":15.46}
{"ts":1668724920000,"o":16683,"h":16683.5,"l":16683,"c":16683.5,"v":3.521}
{"ts":1668724980000,"o":16683.5,"h":16689,"l":16683,"c":16686.5,"v":55.555}
{"ts":1668725040000,"o":16686.5,"h":16692.5,"l":16678,"c":16678,"v":89.522}
{"ts":1668725100000,"o":16678,"h":16678.5,"l":16674,"c":16674.5,"v":35.283}
{"ts":1668725160000,"o":16674.5,"h":16674.5,"l":16674,"c":16674.5,"v":8.069}
{"ts":1668725220000,"o":16674.5,"h":16674.5,"l":16666.5,"c":16667,"v":28.222}
{"ts":1668725280000,"o":16667,"h":16667,"l":16661.5,"c":16661.5,"v":18.021}
{"ts":1668725340000,"o":16661.5,"h":16662,"l":16661,"c":16661,"v":43.083}
{"ts":1668725400000,"o":16661,"h":16662,"l":16661,"c":16661.5,"v":32.268}
{"ts":1668725460000,"o":16661.5,"h":16668.5,"l":16661.5,"c":16668.5,"v":38.127}
{"ts":1668725520000,"o":16668.5,"h":16669,"l":16668,"c":16669,"v":17.989}
{"ts":1668725580000,"o":16669,"h":16687.5,"l":16668.5,"c":16687.5,"v":53.364}
{"ts":1668725640000,"o":16687.5,"h":16696.5,"l":16687,"c":16696.5,"v":33.554}
{"ts":1668725700000,"o":16696.5,"h":16708,"l":16692.5,"c":16693.5,"v":76.04}
{"ts":1668725760000,"o":16693.5,"h":16702,"l":16693.5,"c":16694,"v":32.145}
{"ts":1668725820000,"o":16694,"h":16700.5,"l":16693.5,"c":16695,"v":20.978}
{"ts":1668725880000,"o":16695,"h":16695,"l":16694.5,"c":16694.5,"v":8.28}
{"ts":1668725940000,"o":16694.5,"h":16700.5,"l":16690,"c":16690,"v":72.764}
{"ts":1668726000000,"o":16690,"h":16703,"l":16683.5,"c":16701,"v":353.135}
{"ts":1668726060000,"o":16701,"h":16705.5,"l":16693.5,"c":16694.5,"v":36.232}
{"ts":1668726120000,"o":16694.5,"h":16700.5,"l":16690,"c":16700.5,"v":165.282}
{"ts":1668726180000,"o":16700.5,"h":16700.5,"l":16680,"c":16680.5,"v":120.549}
{"ts":1668726240000,"o":16680.5,"h":16681,"l":16680,"c":16680,"v":50.303}
{"ts":1668726300000,"o":16680,"h":16681,"l":16680,"c":16680.5,"v":23.484}
{"ts":1668726360000,"o":16680.5,"h":16682,"l":16680.5,"c":16681.5,"v":13.331}
{"ts":1668726420000,"o":16681.5,"h":16693,"l":16681.5,"c":16693,"v":23.607}
{"ts":1668726480000,"o":16693,"h":16693,"l":16684.5,"c":16690,"v":69.961}
{"ts":1668726540000,"o":16690,"h":16690,"l":16680,"c":16680,"v":38.871}
{"ts":1668726600000,"o":16680,"h":16680.5,"l":16674,"c":16674.5,"v":109.548}
{"ts":1668726660000,"o":16674.5,"h":16679.5,"l":16670,"c":16679.5,"v":41.688}
{"ts":1668726720000,"o":16679.5,"h":16679.5,"l":16672,"c":16672.5,"v":23.524}
{"ts":1668726780000,"o":16672.5,"h":16672.5,"l":16670,"c":16670,"v":11.504}
{"ts":1668726840000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":18.33}
{"ts":1668726900000,"o":16670.5,"h":16676.5,"l":16670,"c":16670,"v":59.468}
{"ts":1668726960000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":19.999}
{"ts":1668727020000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":89.181}
{"ts":1668727080000,"o":16670,"h":16674.5,"l":16670,"c":16674,"v":37.579}
{"ts":1668727140000,"o":16674,"h":16674.5,"l":16674,"c":16674.5,"v":14.616}
{"ts":1668727200000,"o":16674.5,"h":16674.5,"l":16670,"c":16670,"v":9.812}
{"ts":1668727260000,"o":16670,"h":16674.5,"l":16670,"c":16674.5,"v":14.931}
{"ts":1668727320000,"o":16674.5,"h":16678.5,"l":16672,"c":16672.5,"v":22.203}
{"ts":1668727380000,"o":16672.5,"h":16674,"l":16671.5,"c":16672,"v":10.088}
{"ts":1668727440000,"o":16672,"h":16672,"l":16670,"c":16670,"v":40.325}
{"ts":1668727500000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":54.768}
{"ts":1668727560000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":16.887}
{"ts":1668727620000,"o":16670.5,"h":16670.5,"l":16670,"c":16670.5,"v":17.491}
{"ts":1668727680000,"o":16670.5,"h":16670.5,"l":16670,"c":16670,"v":6.496}
{"ts":1668727740000,"o":16670,"h":16671.5,"l":16670,"c":16671,"v":23.873}
{"ts":1668727800000,"o":16671,"h":16671.5,"l":16671,"c":16671,"v":28.945}
{"ts":1668727860000,"o":16671,"h":16671.5,"l":16671,"c":16671,"v":7.231}
{"ts":1668727920000,"o":16671,"h":16672.5,"l":16671,"c":16672.5,"v":23.474}
{"ts":1668727980000,"o":16672.5,"h":16672.5,"l":16672,"c":16672,"v":8.574}
{"ts":1668728040000,"o":16672,"h":16672.5,"l":16670,"c":16670,"v":56.35}
{"ts":1668728100000,"o":16670,"h":16670.5,"l":16661,"c":16661,"v":262.731}
{"ts":1668728160000,"o":16661,"h":16661,"l":16644.5,"c":16654.5,"v":183.593}
{"ts":1668728220000,"o":16654.5,"h":16663.5,"l":16654.5,"c":16663,"v":48.981}
{"ts":1668728280000,"o":16663,"h":16663.5,"l":16663,"c":16663,"v":32.804}
{"ts":1668728340000,"o":16663,"h":16667.5,"l":16663,"c":16663.5,"v":114.166}
{"ts":1668728400000,"o":16663.5,"h":16664,"l":16663.5,"c":16664,"v":32.27}
{"ts":1668728460000,"o":16664,"h":16668.5,"l":16663.5,"c":16667.5,"v":36.037}
{"ts":1668728520000,"o":16667.5,"h":16668,"l":16667.5,"c":16667.5,"v":12.306}
{"ts":1668728580000,"o":16667.5,"h":16677,"l":16667.5,"c":16675,"v":26.316}
{"ts":1668728640000,"o":16675,"h":16701,"l":16674.5,"c":16700,"v":204.669}
{"ts":1668728700000,"o":16700,"h":16700.5,"l":16689.5,"c":16689.5,"v":180.396}
{"ts":1668728760000,"o":16689.5,"h":16692,"l":16685,"c":16691.5,"v":154.412}
{"ts":1668728820000,"o":16691.5,"h":16692.5,"l":16685.5,"c":16685.5,"v":38.466}
{"ts":1668728880000,"o":16685.5,"h":16691.5,"l":16685.5,"c":16691,"v":25.61}
{"ts":1668728940000,"o":16691,"h":16695,"l":16691,"c":16695,"v":37.52}
{"ts":1668729000000,"o":16695,"h":16695,"l":16687,"c":16687,"v":48.609}
{"ts":1668729060000,"o":16687,"h":16693,"l":16687,"c":16689,"v":11.672}
{"ts":1668729120000,"o":16689,"h":16689.5,"l":16689,"c":16689,"v":11.991}
{"ts":1668729180000,"o":16689,"h":16689.5,"l":16681.5,"c":16681.5,"v":18.051}
{"ts":1668729240000,"o":16681.5,"h":16682,"l":16681.5,"c":16682,"v":22.903}
{"ts":1668729300000,"o":16682,"h":16685.5,"l":16681.5,"c":16685,"v":9.688}
{"ts":1668729360000,"o":16685,"h":16688.5,"l":16685,"c":16688,"v":8.197}
{"ts":1668729420000,"o":16688,"h":16693.5,"l":16688,"c":16688,"v":165.163}
{"ts":1668729480000,"o":16688,"h":16688.5,"l":16688,"c":16688.5,"v":25.721}
{"ts":1668729540000,"o":16688.5,"h":16688.5,"l":16688,"c":16688.5,"v":74.256}
{"ts":1668729600000,"o":16688.5,"h":16689,"l":16676,"c":16679,"v":175.887}
{"ts":1668729660000,"o":16679,"h":16696,"l":16679,"c":16695.5,"v":231.36}
{"ts":1668729720000,"o":16695.5,"h":16699,"l":16695,"c":16698.5,"v":79.401}
{"ts":1668729780000,"o":16698.5,"h":16700,"l":16697.5,"c":16700,"v":97.509}
{"ts":1668729840000,"o":16700,"h":16705.5,"l":16699.5,"c":16705,"v":125.961}
{"ts":1668729900000,"o":16705,"h":16710,"l":16697.5,"c":16702.5,"v":76.308}
{"ts":1668729960000,"o":16702.5,"h":16705,"l":16702.5,"c":16704.5,"v":43.774}
{"ts":1668730020000,"o":16704.5,"h":16716,"l":16704.5,"c":16716,"v":129.395}
{"ts":1668730080000,"o":16716,"h":16716.5,"l":16715.5,"c":16716,"v":102.625}
{"ts":1668730140000,"o":16716,"h":16716,"l":16712.5,"c":16716,"v":45.465}
{"ts":1668730200000,"o":16716,"h":16878,"l":16716,"c":16843,"v":4297.598}
{"ts":1668730260000,"o":16843,"h":16960,"l":16830.5,"c":16902.5,"v":2362.966}
{"ts":1668730320000,"o":16902.5,"h":16902.5,"l":16866,"c":16875,"v":401.222}
{"ts":1668730380000,"o":16875,"h":16899,"l":16862.5,"c":16870.5,"v":258.226}
{"ts":1668730440000,"o":16870.5,"h":16878.5,"l":16830,"c":16834,"v":477.873}
{"ts":1668730500000,"o":16834,"h":16868.5,"l":16834,"c":16864,"v":251.419}
{"ts":1668730560000,"o":16864,"h":16865.5,"l":16812,"c":16812,"v":219.485}
{"ts":1668730620000,"o":16812,"h":16827,"l":16804.5,"c":16817,"v":266.874}
{"ts":1668730680000,"o":16817,"h":16844.5,"l":16810.5,"c":16832,"v":225.666}
{"ts":1668730740000,"o":16832,"h":16847,"l":16831.5,"c":16837,"v":220.635}
{"ts":1668730800000,"o":16837,"h":16862.5,"l":16837,"c":16852,"v":295.467}
{"ts":1668730860000,"o":16852,"h":16865.5,"l":16845,"c":16852.5,"v":215.683}
{"ts":1668730920000,"o":16852.5,"h":16853,"l":16832,"c":16845,"v":134.474}
{"ts":1668730980000,"o":16845,"h":16859,"l":16845,"c":16855.5,"v":118.278}
{"ts":1668731040000,"o":16855.5,"h":16865,"l":16850.5,"c":16851,"v":124.927}
{"ts":1668731100000,"o":16851,"h":16865,"l":16850.5,"c":16861,"v":110.399}
{"ts":1668731160000,"o":16861,"h":16861.5,"l":16851.5,"c":16861,"v":54.423}
{"ts":1668731220000,"o":16861,"h":16863,"l":16846,"c":16846.5,"v":86.024}
{"ts":1668731280000,"o":16846.5,"h":16846.5,"l":16832.5,"c":16841.5,"v":223.078}
{"ts":1668731340000,"o":16841.5,"h":16854,"l":16841.5,"c":16849.5,"v":104.799}
{"ts":1668731400000,"o":16849.5,"h":16874,"l":16849.5,"c":16867.5,"v":268.384}
{"ts":1668731460000,"o":16867.5,"h":16885,"l":16861.5,"c":16877.5,"v":276.919}
{"ts":1668731520000,"o":16877.5,"h":16888,"l":16877.5,"c":16882.5,"v":151.309}
{"ts":1668731580000,"o":16882.5,"h":16883,"l":16866.5,"c":16878,"v":76.538}
{"ts":1668731640000,"o":16878,"h":16888,"l":16878,"c":16881.5,"v":93.453}
{"ts":1668731700000,"o":16881.5,"h":16881.5,"l":16867,"c":16871.5,"v":88.988}
{"ts":1668731760000,"o":16871.5,"h":16871.5,"l":16849.5,"c":16849.5,"v":87.698}
{"ts":1668731820000,"o":16849.5,"h":16850,"l":16832.5,"c":16839.5,"v":129.699}
{"ts":1668731880000,"o":16839.5,"h":16845,"l":16839.5,"c":16839.5,"v":63.526}
{"ts":1668731940000,"o":16839.5,"h":16873,"l":16830,"c":16864,"v":266.915}
{"ts":1668732000000,"o":16864,"h":16874,"l":16858.5,"c":16873.5,"v":47.456}
{"ts":1668732060000,"o":16873.5,"h":16887.5,"l":16873.5,"c":16887.5,"v":112.296}
{"ts":1668732120000,"o":16887.5,"h":16897.5,"l":16877.5,"c":16897,"v":119.15}
{"ts":1668732180000,"o":16897,"h":16918.5,"l":16884,"c":16901,"v":417.069}
{"ts":1668732240000,"o":16901,"h":16907.5,"l":16892.5,"c":16895,"v":250.953}
{"ts":1668732300000,"o":16895,"h":16904.5,"l":16880,"c":16889.5,"v":102.086}
{"ts":1668732360000,"o":16889.5,"h":16893,"l":16881,"c":16881.5,"v":80.46}
{"ts":1668732420000,"o":16881.5,"h":16881.5,"l":16880,"c":16881,"v":93.373}
{"ts":1668732480000,"o":16881,"h":16889.5,"l":16880,"c":16881,"v":57.564}
{"ts":1668732540000,"o":16881,"h":16881.5,"l":16880,"c":16880.5,"v":176.984}
{"ts":1668732600000,"o":16880.5,"h":16887,"l":16880,"c":16883.5,"v":80.301}
{"ts":1668732660000,"o":16883.5,"h":16883.5,"l":16880,"c":16880,"v":62.465}
{"ts":1668732720000,"o":16880,"h":16880.5,"l":16880,"c":16880,"v":110.761}
{"ts":1668732780000,"o":16880,"h":16888,"l":16880,"c":16880,"v":137.869}
{"ts":1668732840000,"o":16880,"h":16886,"l":16880,"c":16883,"v":81.085}
{"ts":1668732900000,"o":16883,"h":16907,"l":16882.5,"c":16906,"v":157.685}
{"ts":1668732960000,"o":16906,"h":16906.5,"l":16891,"c":16902,"v":200.306}
{"ts":1668733020000,"o":16902,"h":16907,"l":16900,"c":16900.5,"v":32.106}
{"ts":1668733080000,"o":16900.5,"h":16924.5,"l":16900,"c":16915.5,"v":224.244}
{"ts":1668733140000,"o":16915.5,"h":16958.5,"l":16913.5,"c":16941,"v":659.728}
{"ts":1668733200000,"o":16941,"h":16948,"l":16912,"c":16935.5,"v":344.527}
{"ts":1668733260000,"o":16935.5,"h":16955.5,"l":16933,"c":16955,"v":238.844}
{"ts":1668733320000,"o":16955,"h":16997,"l":16947,"c":16978,"v":1375.723}
{"ts":1668733380000,"o":16978,"h":16980.5,"l":16936,"c":16936,"v":221.121}
{"ts":1668733440000,"o":16936,"h":16948.5,"l":16921,"c":16947.5,"v":329.793}
{"ts":1668733500000,"o":16947.5,"h":16955.5,"l":16927,"c":16929.5,"v":142.539}
{"ts":1668733560000,"o":16929.5,"h":16930,"l":16916,"c":16922,"v":116.1}
{"ts":1668733620000,"o":16922,"h":16926,"l":16918,"c":16924.5,"v":99.499}
{"ts":1668733680000,"o":16924.5,"h":16925,"l":16901.5,"c":16905,"v":160.839}
{"ts":1668733740000,"o":16905,"h":16917.5,"l":16903,"c":16907,"v":85.173}
{"ts":1668733800000,"o":16907,"h":16907.5,"l":16907,"c":16907.5,"v":53.79}
{"ts":1668733860000,"o":16907.5,"h":16913.5,"l":16901,"c":16901.5,"v":130.409}
{"ts":1668733920000,"o":16901.5,"h":16906.5,"l":16889.5,"c":16905.5,"v":136.321}
{"ts":1668733980000,"o":16905.5,"h":16906,"l":16901,"c":16901.5,"v":22.747}
{"ts":1668734040000,"o":16901.5,"h":16901.5,"l":16894.5,"c":16895,"v":55.418}
{"ts":1668734100000,"o":16895,"h":16901.5,"l":16894.5,"c":16901,"v":107.316}
{"ts":1668734160000,"o":16901,"h":16901.5,"l":16882,"c":16882.5,"v":83.822}
{"ts":1668734220000,"o":16882.5,"h":16893.5,"l":16875,"c":16893,"v":157.719}
{"ts":1668734280000,"o":16893,"h":16897.5,"l":16885,"c":16887,"v":102.422}
{"ts":1668734340000,"o":16887,"h":16889,"l":16886.5,"c":16889,"v":46.969}
{"ts":1668734400000,"o":16889,"h":16894.5,"l":16888.5,"c":16893,"v":47.035}
{"ts":1668734460000,"o":16893,"h":16893,"l":16879,"c":16888.5,"v":72.408}
{"ts":1668734520000,"o":16888.5,"h":16889,"l":16882,"c":16883.5,"v":45.268}
{"ts":1668734580000,"o":16883.5,"h":16885,"l":16882,"c":16883,"v":40.574}
{"ts":1668734640000,"o":16883,"h":16893,"l":16883,"c":16889,"v":47.75}
{"ts":1668734700000,"o":16889,"h":16889,"l":16882,"c":16882,"v":78.28}
{"ts":1668734760000,"o":16882,"h":16894.5,"l":16882,"c":16891,"v":90.896}
{"ts":1668734820000,"o":16891,"h":16893,"l":16887,"c":16892.5,"v":23.739}
{"ts":1668734880000,"o":16892.5,"h":16902.5,"l":16892.5,"c":16899.5,"v":111.116}
{"ts":1668734940000,"o":16899.5,"h":16900,"l":16891,"c":16891,"v":17.779}
{"ts":1668735000000,"o":16891,"h":16891,"l":16878.5,"c":16879.5,"v":154.896}
{"ts":1668735060000,"o":16879.5,"h":16880,"l":16871,"c":16873,"v":58.133}
{"ts":1668735120000,"o":16873,"h":16873,"l":16866.5,"c":16868.5,"v":90.047}
{"ts":1668735180000,"o":16868.5,"h":16869,"l":16856.5,"c":16858,"v":113.733}
{"ts":1668735240000,"o":16858,"h":16877,"l":16858,"c":16876.5,"v":85.529}
{"ts":1668735300000,"o":16876.5,"h":16877,"l":16863,"c":16863.5,"v":34.955}
{"ts":1668735360000,"o":16863.5,"h":16863.5,"l":16847,"c":16862.5,"v":142.597}
{"ts":1668735420000,"o":16862.5,"h":16869,"l":16862.5,"c":16865.5,"v":45.563}
{"ts":1668735480000,"o":16865.5,"h":16865.5,"l":16859,"c":16859.5,"v":50.777}
{"ts":1668735540000,"o":16859.5,"h":16859.5,"l":16851,"c":16851,"v":103.128}
{"ts":1668735600000,"o":16851,"h":16865.5,"l":16851,"c":16865,"v":104.982}
{"ts":1668735660000,"o":16865,"h":16867,"l":16860,"c":16860,"v":67.332}
{"ts":1668735720000,"o":16860,"h":16863.5,"l":16855.5,"c":16855.5,"v":42.489}
{"ts":1668735780000,"o":16855.5,"h":16858.5,"l":16852.5,"c":16853,"v":56.552}
{"ts":1668735840000,"o":16853,"h":16859,"l":16852.5,"c":16853,"v":41.764}
{"ts":1668735900000,"o":16853,"h":16860.5,"l":16853,"c":16860.5,"v":33.607}
{"ts":1668735960000,"o":16860.5,"h":16860.5,"l":16860,"c":16860,"v":16.01}
{"ts":1668736020000,"o":16860,"h":16861,"l":16853.5,"c":16857.5,"v":45.775}
{"ts":1668736080000,"o":16857.5,"h":16858,"l":16857,"c":16857.5,"v":16.363}
{"ts":1668736140000,"o":16857.5,"h":16860,"l":16857.5,"c":16860,"v":25.967}
{"ts":1668736200000,"o":16860,"h":16860,"l":16853.5,"c":16853.5,"v":26.364}
{"ts":1668736260000,"o":16853.5,"h":16858,"l":16853.5,"c":16857.5,"v":13.968}
{"ts":1668736320000,"o":16857.5,"h":16858,"l":16857.5,"c":16858,"v":14.467}
{"ts":1668736380000,"o":16858,"h":16858,"l":16847,"c":16854,"v":76.604}
{"ts":1668736440000,"o":16854,"h":16858,"l":16854,"c":16858,"v":22.773}
{"ts":1668736500000,"o":16858,"h":16858,"l":16848,"c":16848.5,"v":37.105}
{"ts":1668736560000,"o":16848.5,"h":16848.5,"l":16843.5,"c":16846.5,"v":77.415}
{"ts":1668736620000,"o":16846.5,"h":16852.5,"l":16846.5,"c":16852.5,"v":23.308}
{"ts":1668736680000,"o":16852.5,"h":16871,"l":16852,"c":16868.5,"v":154.301}
{"ts":1668736740000,"o":16868.5,"h":16880.5,"l":16868,"c":16880.5,"v":53.38}
{"ts":1668736800000,"o":16880.5,"h":16885,"l":16871,"c":16871.5,"v":108.375}
{"ts":1668736860000,"o":16871.5,"h":16873,"l":16866.5,"c":16873,"v":133.103}
{"ts":1668736920000,"o":16873,"h":16873,"l":16870,"c":16870,"v":23.594}
{"ts":1668736980000,"o":16870,"h":16870.5,"l":16870,"c":16870,"v":8.514}
{"ts":1668737040000,"o":16870,"h":16870.5,"l":16862,"c":16862,"v":31.705}
{"ts":1668737100000,"o":16862,"h":16862.5,"l":16857,"c":16857,"v":25.076}
{"ts":1668737160000,"o":16857,"h":16857.5,"l":16856,"c":16856,"v":18.738}
{"ts":1668737220000,"o":16856,"h":16863,"l":16856,"c":16862.5,"v":24.921}
{"ts":1668737280000,"o":16862.5,"h":16863,"l":16862.5,"c":16863,"v":26.366}
{"ts":1668737340000,"o":16863,"h":16863,"l":16854,"c":16854,"v":13.762}
{"ts":1668737400000,"o":16854,"h":16854.5,"l":16850,"c":16850.5,"v":21.524}
{"ts":1668737460000,"o":16850.5,"h":16850.5,"l":16850,"c":16850.5,"v":18.28}
{"ts":1668737520000,"o":16850.5,"h":16850.5,"l":16850,"c":16850.5,"v":23.523}
{"ts":1668737580000,"o":16850.5,"h":16856.5,"l":16849,"c":16856.5,"v":64.36}
{"ts":1668737640000,"o":16856.5,"h":16859,"l":16856,"c":16857.5,"v":18.656}
{"ts":1668737700000,"o":16857.5,"h":16857.5,"l":16855,"c":16855.5,"v":13.814}
{"ts":1668737760000,"o":16855.5,"h":16855.5,"l":16840,"c":16840.5,"v":72.072}
{"ts":1668737820000,"o":16840.5,"h":16845,"l":16834,"c":16845,"v":89.91}
{"ts":1668737880000,"o":16845,"h":16845,"l":16836,"c":16836,"v":28.753}
{"ts":1668737940000,"o":16836,"h":16836.5,"l":16831,"c":16834.5,"v":54.474}
{"ts":1668738000000,"o":16834.5,"h":16839,"l":16834,"c":16836,"v":54.416}
{"ts":1668738060000,"o":16836,"h":16843.5,"l":16836,"c":16839.5,"v":13.683}
{"ts":1668738120000,"o":16839.5,"h":16843,"l":16839.5,"c":16842.5,"v":17.811}
{"ts":1668738180000,"o":16842.5,"h":16857,"l":16842.5,"c":16857,"v":36.592}
{"ts":1668738240000,"o":16857,"h":16859,"l":16856.5,"c":16859,"v":38.448}
{"ts":1668738300000,"o":16859,"h":16868.5,"l":16858.5,"c":16866.5,"v":64.716}
{"ts":1668738360000,"o":16866.5,"h":16867.5,"l":16865,"c":16867.5,"v":17.416}
{"ts":1668738420000,"o":16867.5,"h":16867.5,"l":16861.5,"c":16862,"v":24.448}
{"ts":1668738480000,"o":16862,"h":16864.5,"l":16861.5,"c":16863,"v":11.679}
{"ts":1668738540000,"o":16863,"h":16865,"l":16862.5,"c":16864.5,"v":23.672}
{"ts":1668738600000,"o":16864.5,"h":16867,"l":16864.5,"c":16865,"v":36.978}
{"ts":1668738660000,"o":16865,"h":16865,"l":16860,"c":16860,"v":17.027}
{"ts":1668738720000,"o":16860,"h":16873,"l":16860,"c":16873,"v":54.63}
{"ts":1668738780000,"o":16873,"h":16874.5,"l":16872.5,"c":16873,"v":39.835}
{"ts":1668738840000,"o":16873,"h":16883.5,"l":16870,"c":16883,"v":47.635}
{"ts":1668738900000,"o":16883,"h":16883.5,"l":16883,"c":16883.5,"v":52.698}
{"ts":1668738960000,"o":16883.5,"h":16883.5,"l":16875.5,"c":16876,"v":51.337}
{"ts":1668739020000,"o":16876,"h":16880,"l":16873.5,"c":16880,"v":55.495}
{"ts":1668739080000,"o":16880,"h":16884.5,"l":16877,"c":16884.5,"v":37.449}
{"ts":1668739140000,"o":16884.5,"h":16930,"l":16884,"c":16916.5,"v":389.044}
{"ts":1668739200000,"o":16916.5,"h":16944.5,"l":16914,"c":16939.5,"v":274.006}
{"ts":1668739260000,"o":16939.5,"h":16966,"l":16939.5,"c":16949.5,"v":328.63}
{"ts":1668739320000,"o":16949.5,"h":16950,"l":16935.5,"c":16936,"v":198.732}
{"ts":1668739380000,"o":16936,"h":16949,"l":16930.5,"c":16948.5,"v":133.574}
{"ts":1668739440000,"o":16948.5,"h":16949,"l":16936,"c":16944,"v":62.785}
{"ts":1668739500000,"o":16944,"h":16946,"l":16923,"c":16924.5,"v":133.156}
{"ts":1668739560000,"o":16924.5,"h":16924.5,"l":16906.5,"c":16908,"v":124.47}
{"ts":1668739620000,"o":16908,"h":16920,"l":16908,"c":16915.5,"v":80.442}
{"ts":1668739680000,"o":16915.5,"h":16923.5,"l":16914,"c":16914.5,"v":74.568}
{"ts":1668739740000,"o":16914.5,"h":16914.5,"l":16903,"c":16906,"v":97.97}
{"ts":1668739800000,"o":16906,"h":16912,"l":16906,"c":16906,"v":47.232}
{"ts":1668739860000,"o":16906,"h":16908,"l":16905.5,"c":16907,"v":96.866}
{"ts":1668739920000,"o":16907,"h":16907,"l":16901.5,"c":16902,"v":29.02}
{"ts":1668739980000,"o":16902,"h":16918,"l":16901.5,"c":16917.5,"v":26.351}
{"ts":1668740040000,"o":16917.5,"h":16917.5,"l":16910.5,"c":16915,"v":76.91}
{"ts":1668740100000,"o":16915,"h":16915,"l":16901,"c":16901,"v":21.835}
{"ts":1668740160000,"o":16901,"h":16901.5,"l":16893.5,"c":16894,"v":37.193}
{"ts":1668740220000,"o":16894,"h":16894,"l":16889.5,"c":16890,"v":31.894}
{"ts":1668740280000,"o":16890,"h":16890,"l":16883.5,"c":16886,"v":73.017}
{"ts":1668740340000,"o":16886,"h":16900,"l":16886,"c":16899.5,"v":46.148}
{"ts":1668740400000,"o":16899.5,"h":16911,"l":16899.5,"c":16910.5,"v":78.775}
{"ts":1668740460000,"o":16910.5,"h":16918.5,"l":16910.5,"c":16918.5,"v":45.741}
{"ts":1668740520000,"o":16918.5,"h":16923,"l":16918,"c":16922.5,"v":81.188}
{"ts":1668740580000,"o":16922.5,"h":16924.5,"l":16920.5,"c":16921,"v":68.115}
{"ts":1668740640000,"o":16921,"h":16921,"l":16905,"c":16909.5,"v":43.499}
{"ts":1668740700000,"o":16909.5,"h":16918,"l":16909.5,"c":16917.5,"v":22.957}
{"ts":1668740760000,"o":16917.5,"h":16918,"l":16899,"c":16899.5,"v":72.777}
{"ts":1668740820000,"o":16899.5,"h":16899.5,"l":16892.5,"c":16892.5,"v":23.755}
{"ts":1668740880000,"o":16892.5,"h":16895,"l":16882.5,"c":16882.5,"v":72.431}
{"ts":1668740940000,"o":16882.5,"h":16896,"l":16882.5,"c":16895,"v":23.282}
{"ts":1668741000000,"o":16895,"h":16895,"l":16882.5,"c":16882.5,"v":17.009}
{"ts":1668741060000,"o":16882.5,"h":16891.5,"l":16882.5,"c":16891.5,"v":20.418}
{"ts":1668741120000,"o":16891.5,"h":16891.5,"l":16889.5,"c":16889.5,"v":17.875}
{"ts":1668741180000,"o":16889.5,"h":16890,"l":16889,"c":16889.5,"v":20.542}
{"ts":1668741240000,"o":16889.5,"h":16890,"l":16889.5,"c":16889.5,"v":12.034}
{"ts":1668741300000,"o":16889.5,"h":16890,"l":16887.5,"c":16888,"v":16.017}
{"ts":1668741360000,"o":16888,"h":16888,"l":16882.5,"c":16887.5,"v":51.562}
{"ts":1668741420000,"o":16887.5,"h":16887.5,"l":16887,"c":16887,"v":9.998}
{"ts":1668741480000,"o":16887,"h":16887.5,"l":16887,"c":16887.5,"v":25.956}
{"ts":1668741540000,"o":16887.5,"h":16887.5,"l":16882,"c":16882,"v":32.925}
{"ts":1668741600000,"o":16882,"h":16885,"l":16882,"c":16884.5,"v":18.024}
{"ts":1668741660000,"o":16884.5,"h":16907.5,"l":16884.5,"c":16890.5,"v":118.291}
{"ts":1668741720000,"o":16890.5,"h":16891,"l":16884,"c":16884.5,"v":26.623}
{"ts":1668741780000,"o":16884.5,"h":16891,"l":16884,"c":16890.5,"v":35.78}
{"ts":1668741840000,"o":16890.5,"h":16898.5,"l":16890.5,"c":16897.5,"v":68.513}
{"ts":1668741900000,"o":16897.5,"h":16897.5,"l":16891.5,"c":16892.5,"v":23.793}
{"ts":1668741960000,"o":16892.5,"h":16895,"l":16892.5,"c":16895,"v":13.995}
{"ts":1668742020000,"o":16895,"h":16898,"l":16894.5,"c":16898,"v":12.967}
{"ts":1668742080000,"o":16898,"h":16901,"l":16897.5,"c":16900.5,"v":110.33}
{"ts":1668742140000,"o":16900.5,"h":16902.5,"l":16900.5,"c":16902,"v":23.354}
{"ts":1668742200000,"o":16902,"h":16902.5,"l":16901,"c":16901.5,"v":41.066}
{"ts":1668742260000,"o":16901.5,"h":16902,"l":16901,"c":16901.5,"v":12.493}
{"ts":1668742320000,"o":16901.5,"h":16902,"l":16900,"c":16900.5,"v":19.827}
{"ts":1668742380000,"o":16900.5,"h":16900.5,"l":16900,"c":16900.5,"v":15.541}
{"ts":1668742440000,"o":16900.5,"h":16902.5,"l":16900,"c":16902,"v":28.705}
{"ts":1668742500000,"o":16902,"h":16902.5,"l":16896,"c":16896,"v":25.188}
{"ts":1668742560000,"o":16896,"h":16896.5,"l":16895.5,"c":16896,"v":10.427}
{"ts":1668742620000,"o":16896,"h":16896.5,"l":16896,"c":16896,"v":5.34}
{"ts":1668742680000,"o":16896,"h":16896.5,"l":16890,"c":16890,"v":45.623}
{"ts":1668742740000,"o":16890,"h":16895.5,"l":16888,"c":16888.5,"v":28.489}
{"ts":1668742800000,"o":16888.5,"h":16888.5,"l":16887,"c":16887,"v":22.151}
{"ts":1668742860000,"o":16887,"h":16888.5,"l":16887,"c":16888,"v":19.177}
{"ts":1668742920000,"o":16888,"h":16888.5,"l":16888,"c":16888.5,"v":19.28}
{"ts":1668742980000,"o":16888.5,"h":16893.5,"l":16888,"c":16893.5,"v":46.157}
{"ts":1668743040000,"o":16893.5,"h":16893.5,"l":16885.5,"c":16885.5,"v":17.828}
{"ts":1668743100000,"o":16885.5,"h":16885.5,"l":16871.5,"c":16872,"v":98.776}
{"ts":1668743160000,"o":16872,"h":16878.5,"l":16871.5,"c":16878.5,"v":34.366}
{"ts":1668743220000,"o":16878.5,"h":16878.5,"l":16866.5,"c":16866.5,"v":43.811}
{"ts":1668743280000,"o":16866.5,"h":16873.5,"l":16866.5,"c":16873,"v":36.052}
{"ts":1668743340000,"o":16873,"h":16873.5,"l":16873,"c":16873.5,"v":21.94}
{"ts":1668743400000,"o":16873.5,"h":16873.5,"l":16867.5,"c":16867.5,"v":20.962}
{"ts":1668743460000,"o":16867.5,"h":16868,"l":16861.5,"c":16861.5,"v":57.493}
{"ts":1668743520000,"o":16861.5,"h":16866,"l":16861.5,"c":16865.5,"v":24.507}
{"ts":1668743580000,"o":16865.5,"h":16866,"l":16865.5,"c":16865.5,"v":32.144}
{"ts":1668743640000,"o":16865.5,"h":16866,"l":16861.5,"c":16861.5,"v":61.173}
{"ts":1668743700000,"o":16861.5,"h":16862,"l":16861.5,"c":16861.5,"v":44.479}
{"ts":1668743760000,"o":16861.5,"h":16861.5,"l":16844.5,"c":16845,"v":124.79}
{"ts":1668743820000,"o":16845,"h":16851.5,"l":16840,"c":16847,"v":131.414}
{"ts":1668743880000,"o":16847,"h":16849.5,"l":16842.5,"c":16842.5,"v":46.453}
{"ts":1668743940000,"o":16842.5,"h":16845,"l":16842.5,"c":16844.5,"v":49.154}
{"ts":1668744000000,"o":16844.5,"h":16850,"l":16842.5,"c":16849.5,"v":38.882}
{"ts":1668744060000,"o":16849.5,"h":16849.5,"l":16848.5,"c":16848.5,"v":26.512}
{"ts":1668744120000,"o":16848.5,"h":16849,"l":16845,"c":16845,"v":24.977}
{"ts":1668744180000,"o":16845,"h":16845.5,"l":16838,"c":16838,"v":50.01}
{"ts":1668744240000,"o":16838,"h":16839,"l":16838,"c":16838,"v":37.42}
{"ts":1668744300000,"o":16838,"h":16838.5,"l":16838,"c":16838.5,"v":38.569}
{"ts":1668744360000,"o":16838.5,"h":16838.5,"l":16821,"c":16831,"v":219.544}
{"ts":1668744420000,"o":16831,"h":16834.5,"l":16831,"c":16834,"v":77.193}
{"ts":1668744480000,"o":16834,"h":16834.5,"l":16834,"c":16834.5,"v":54.795}
{"ts":1668744540000,"o":16834.5,"h":16834.5,"l":16825.5,"c":16826,"v":74.186}
{"ts":1668744600000,"o":16826,"h":16826,"l":16780,"c":16789,"v":731.247}
{"ts":1668744660000,"o":16789,"h":16797,"l":16785,"c":16793,"v":185.88}
{"ts":1668744720000,"o":16793,"h":16793.5,"l":16774,"c":16779,"v":202.103}
{"ts":1668744780000,"o":16779,"h":16784.5,"l":16761.5,"c":16778,"v":370.409}
{"ts":1668744840000,"o":16778,"h":16789,"l":16778,"c":16780.5,"v":128.312}
{"ts":1668744900000,"o":16780.5,"h":16795,"l":16780,"c":16794.5,"v":179.394}
{"ts":1668744960000,"o":16794.5,"h":16805,"l":16794.5,"c":16800.5,"v":100.911}
{"ts":1668745020000,"o":16800.5,"h":16800.5,"l":16800,"c":16800,"v":20.861}
{"ts":1668745080000,"o":16800,"h":16804,"l":16800,"c":16804,"v":60.218}
{"ts":1668745140000,"o":16804,"h":16804,"l":16800,"c":16800.5,"v":22.853}
{"ts":1668745200000,"o":16800.5,"h":16801.5,"l":16799,"c":16801.5,"v":71.089}
{"ts":1668745260000,"o":16801.5,"h":16809,"l":16801.5,"c":16804,"v":56.589}
{"ts":1668745320000,"o":16804,"h":16825,"l":16804,"c":16805,"v":307.435}
{"ts":1668745380000,"o":16805,"h":16809.5,"l":16795,"c":16808,"v":75.515}
{"ts":1668745440000,"o":16808,"h":16808,"l":16804.5,"c":16804.5,"v":14.311}
{"ts":1668745500000,"o":16804.5,"h":16805,"l":16790.5,"c":16791,"v":189.759}
{"ts":1668745560000,"o":16791,"h":16791.5,"l":16786.5,"c":16786.5,"v":21.959}
{"ts":1668745620000,"o":16786.5,"h":16787,"l":16783,"c":16783.5,"v":30.145}
{"ts":1668745680000,"o":16783.5,"h":16783.5,"l":16780,"c":16780.5,"v":38.359}
{"ts":1668745740000,"o":16780.5,"h":16780.5,"l":16773.5,"c":16774,"v":93.691}
{"ts":1668745800000,"o":16774,"h":16778,"l":16773.5,"c":16774,"v":46.713}
{"ts":1668745860000,"o":16774,"h":16774,"l":16764.5,"c":16771.5,"v":100.923}
{"ts":1668745920000,"o":16771.5,"h":16794.5,"l":16771.5,"c":16794.5,"v":96.391}
{"ts":1668745980000,"o":16794.5,"h":16802,"l":16794,"c":16799.5,"v":51.794}
{"ts":1668746040000,"o":16799.5,"h":16799.5,"l":16795,"c":16795.5,"v":27.44}
{"ts":1668746100000,"o":16795.5,"h":16795.5,"l":16795,"c":16795.5,"v":23.479}
{"ts":1668746160000,"o":16795.5,"h":16804,"l":16795,"c":16803.5,"v":67.947}
{"ts":1668746220000,"o":16803.5,"h":16807,"l":16803.5,"c":16806.5,"v":29.183}
{"ts":1668746280000,"o":16806.5,"h":16807,"l":16806.5,"c":16806.5,"v":37.049}
{"ts":1668746340000,"o":16806.5,"h":16807,"l":16800,"c":16800,"v":48.539}
{"ts":1668746400000,"o":16800,"h":16805.5,"l":16800,"c":16805.5,"v":43.897}
{"ts":1668746460000,"o":16805.5,"h":16807.5,"l":16805,"c":16807.5,"v":24.116}
{"ts":1668746520000,"o":16807.5,"h":16807.5,"l":16802,"c":16802,"v":59.825}
{"ts":1668746580000,"o":16802,"h":16805.5,"l":16802,"c":16805.5,"v":65.264}
{"ts":1668746640000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":15.729}
{"ts":1668746700000,"o":16805.5,"h":16809,"l":16805,"c":16808.5,"v":20.936}
{"ts":1668746760000,"o":16808.5,"h":16808.5,"l":16801,"c":16801,"v":14.146}
{"ts":1668746820000,"o":16801,"h":16809,"l":16801,"c":16809,"v":14.423}
{"ts":1668746880000,"o":16809,"h":16831,"l":16808.5,"c":16821.5,"v":204.826}
{"ts":1668746940000,"o":16821.5,"h":16821.5,"l":16820.5,"c":16820.5,"v":36.009}
{"ts":1668747000000,"o":16820.5,"h":16821,"l":16820.5,"c":16820.5,"v":41.006}
{"ts":1668747060000,"o":16820.5,"h":16831,"l":16820.5,"c":16821,"v":145.609}
{"ts":1668747120000,"o":16821,"h":16821,"l":16810,"c":16810,"v":38.176}
{"ts":1668747180000,"o":16810,"h":16812,"l":16810,"c":16811.5,"v":21.596}
{"ts":1668747240000,"o":16811.5,"h":16812,"l":16811.5,"c":16812,"v":31.29}
{"ts":1668747300000,"o":16812,"h":16812,"l":16811.5,"c":16811.5,"v":13.743}
{"ts":1668747360000,"o":16811.5,"h":16812,"l":16807,"c":16807,"v":14.796}
{"ts":1668747420000,"o":16807,"h":16807.5,"l":16800,"c":16802.5,"v":26.555}
{"ts":1668747480000,"o":16802.5,"h":16803,"l":16802.5,"c":16802.5,"v":14.366}
{"ts":1668747540000,"o":16802.5,"h":16803,"l":16792,"c":16797.5,"v":75.699}
{"ts":1668747600000,"o":16797.5,"h":16804,"l":16797,"c":16798,"v":75.216}
{"ts":1668747660000,"o":16798,"h":16798,"l":16794.5,"c":16794.5,"v":32.856}
{"ts":1668747720000,"o":16794.5,"h":16809.5,"l":16794.5,"c":16809.5,"v":62.039}
{"ts":1668747780000,"o":16809.5,"h":16810.5,"l":16804.5,"c":16810,"v":25.702}
{"ts":1668747840000,"o":16810,"h":16812,"l":16807.5,"c":16812,"v":27.241}
{"ts":1668747900000,"o":16812,"h":16812,"l":16806.5,"c":16808.5,"v":40.713}
{"ts":1668747960000,"o":16808.5,"h":16813.5,"l":16808.5,"c":16813.5,"v":15.985}
{"ts":1668748020000,"o":16813.5,"h":16813.5,"l":16810.5,"c":16811,"v":19.334}
{"ts":1668748080000,"o":16811,"h":16814.5,"l":16810.5,"c":16814.5,"v":11.297}
{"ts":1668748140000,"o":16814.5,"h":16817,"l":16814.5,"c":16817,"v":10.664}
{"ts":1668748200000,"o":16817,"h":16819.5,"l":16816,"c":16816.5,"v":35.906}
{"ts":1668748260000,"o":16816.5,"h":16819.5,"l":16816.5,"c":16819,"v":23.93}
{"ts":1668748320000,"o":16819,"h":16837.5,"l":16819,"c":16830.5,"v":60.592}
{"ts":1668748380000,"o":16830.5,"h":16830.5,"l":16823,"c":16824,"v":23.37}
{"ts":1668748440000,"o":16824,"h":16824,"l":16816,"c":16816.5,"v":34.605}
{"ts":1668748500000,"o":16816.5,"h":16822,"l":16816,"c":16822,"v":12.883}
{"ts":1668748560000,"o":16822,"h":16828.5,"l":16821.5,"c":16828,"v":12.071}
{"ts":1668748620000,"o":16828,"h":16828.5,"l":16828,"c":16828,"v":18.513}
{"ts":1668748680000,"o":16828,"h":16828.5,"l":16828,"c":16828,"v":7.435}
{"ts":1668748740000,"o":16828,"h":16833,"l":16828,"c":16831,"v":33.945}
{"ts":1668748800000,"o":16831,"h":16831.5,"l":16831,"c":16831,"v":12.119}
{"ts":1668748860000,"o":16831,"h":16838.5,"l":16831,"c":16832,"v":51.812}
{"ts":1668748920000,"o":16832,"h":16832,"l":16830,"c":16830.5,"v":14.761}
{"ts":1668748980000,"o":16830.5,"h":16830.5,"l":16829,"c":16829.5,"v":38.247}
{"ts":1668749040000,"o":16829.5,"h":16829.5,"l":16823,"c":16823.5,"v":18.935}
{"ts":1668749100000,"o":16823.5,"h":16823.5,"l":16822,"c":16822,"v":14.546}
{"ts":1668749160000,"o":16822,"h":16822.5,"l":16821,"c":16821.5,"v":8.788}
{"ts":1668749220000,"o":16821.5,"h":16821.5,"l":16819,"c":16819,"v":14.637}
{"ts":1668749280000,"o":16819,"h":16819.5,"l":16814.5,"c":16815,"v":39.805}
{"ts":1668749340000,"o":16815,"h":16815.5,"l":16814.5,"c":16815,"v":58.902}
{"ts":1668749400000,"o":16815,"h":16821,"l":16815,"c":16818,"v":28.733}
{"ts":1668749460000,"o":16818,"h":16818,"l":16810.5,"c":16811,"v":88.412}
{"ts":1668749520000,"o":16811,"h":16811,"l":16802.5,"c":16803,"v":91.748}
{"ts":1668749580000,"o":16803,"h":16803,"l":16782.5,"c":16794.5,"v":124.666}
{"ts":1668749640000,"o":16794.5,"h":16794.5,"l":16785,"c":16785.5,"v":37.27}
{"ts":1668749700000,"o":16785.5,"h":16793,"l":16785,"c":16792.5,"v":30.409}
{"ts":1668749760000,"o":16792.5,"h":16803.5,"l":16792.5,"c":16803,"v":40.129}
{"ts":1668749820000,"o":16803,"h":16803.5,"l":16803,"c":16803.5,"v":20.838}
{"ts":1668749880000,"o":16803.5,"h":16806,"l":16801.5,"c":16802,"v":34.693}
{"ts":1668749940000,"o":16802,"h":16802,"l":16793.5,"c":16793.5,"v":17.999}
{"ts":1668750000000,"o":16793.5,"h":16795.5,"l":16793.5,"c":16795,"v":9.279}
{"ts":1668750060000,"o":16795,"h":16808.5,"l":16795,"c":16807,"v":50.04}
{"ts":1668750120000,"o":16807,"h":16810,"l":16795,"c":16795.5,"v":64.119}
{"ts":1668750180000,"o":16795.5,"h":16795.5,"l":16794.5,"c":16794.5,"v":17.791}
{"ts":1668750240000,"o":16794.5,"h":16795,"l":16794.5,"c":16794.5,"v":12.435}
{"ts":1668750300000,"o":16794.5,"h":16795,"l":16786.5,"c":16787.5,"v":45.512}
{"ts":1668750360000,"o":16787.5,"h":16788,"l":16772.5,"c":16785,"v":167.386}
{"ts":1668750420000,"o":16785,"h":16791.5,"l":16784.5,"c":16791,"v":23.278}
{"ts":1668750480000,"o":16791,"h":16799,"l":16791,"c":16799,"v":42.906}
{"ts":1668750540000,"o":16799,"h":16799,"l":16798.5,"c":16799,"v":15.616}
{"ts":1668750600000,"o":16799,"h":16807.5,"l":16798.5,"c":16807.5,"v":189.384}
{"ts":1668750660000,"o":16807.5,"h":16807.5,"l":16800,"c":16800.5,"v":14.119}
{"ts":1668750720000,"o":16800.5,"h":16800.5,"l":16797,"c":16797,"v":74.028}
{"ts":1668750780000,"o":16797,"h":16797.5,"l":16797,"c":16797,"v":3.011}
{"ts":1668750840000,"o":16797,"h":16797.5,"l":16797,"c":16797.5,"v":10.7}
{"ts":1668750900000,"o":16797.5,"h":16797.5,"l":16794.5,"c":16794.5,"v":10.289}
{"ts":1668750960000,"o":16794.5,"h":16800,"l":16794.5,"c":16800,"v":21.729}
{"ts":1668751020000,"o":16800,"h":16800,"l":16799.5,"c":16800,"v":7.597}
{"ts":1668751080000,"o":16800,"h":16800,"l":16795,"c":16795.5,"v":33.053}
{"ts":1668751140000,"o":16795.5,"h":16795.5,"l":16795,"c":16795,"v":12.7}
{"ts":1668751200000,"o":16795,"h":16800.5,"l":16795,"c":16800.5,"v":42.819}
{"ts":1668751260000,"o":16800.5,"h":16806.5,"l":16800,"c":16806,"v":38.781}
{"ts":1668751320000,"o":16806,"h":16806.5,"l":16806,"c":16806,"v":21.941}
{"ts":1668751380000,"o":16806,"h":16811,"l":16806,"c":16811,"v":22.099}
{"ts":1668751440000,"o":16811,"h":16811,"l":16810.5,"c":16810.5,"v":20.245}
{"ts":1668751500000,"o":16810.5,"h":16811,"l":16804,"c":16804.5,"v":34.734}
{"ts":1668751560000,"o":16804.5,"h":16804.5,"l":16793,"c":16793.5,"v":41.341}
{"ts":1668751620000,"o":16793.5,"h":16793.5,"l":16786,"c":16786,"v":38.947}
{"ts":1668751680000,"o":16786,"h":16786.5,"l":16777,"c":16780,"v":163.704}
{"ts":1668751740000,"o":16780,"h":16781.5,"l":16771.5,"c":16781,"v":93.116}
{"ts":1668751800000,"o":16781,"h":16790,"l":16781,"c":16789.5,"v":39.035}
{"ts":1668751860000,"o":16789.5,"h":16790,"l":16776.5,"c":16776.5,"v":37.838}
{"ts":1668751920000,"o":16776.5,"h":16779,"l":16772,"c":16772.5,"v":35.66}
{"ts":1668751980000,"o":16772.5,"h":16772.5,"l":16728.5,"c":16752.5,"v":668.365}
{"ts":1668752040000,"o":16752.5,"h":16760,"l":16744.5,"c":16753.5,"v":124.857}
{"ts":1668752100000,"o":16753.5,"h":16770.5,"l":16753.5,"c":16770.5,"v":111.213}
{"ts":1668752160000,"o":16770.5,"h":16770.5,"l":16762,"c":16764,"v":30.299}
{"ts":1668752220000,"o":16764,"h":16769,"l":16761.5,"c":16762,"v":45.737}
{"ts":1668752280000,"o":16762,"h":16769,"l":16761.5,"c":16768.5,"v":21.578}
{"ts":1668752340000,"o":16768.5,"h":16769,"l":16759.5,"c":16766.5,"v":63.373}
{"ts":1668752400000,"o":16766.5,"h":16769,"l":16766,"c":16768.5,"v":30.973}
{"ts":1668752460000,"o":16768.5,"h":16773,"l":16768.5,"c":16769.5,"v":32.367}
{"ts":1668752520000,"o":16769.5,"h":16769.5,"l":16769,"c":16769,"v":9.882}
{"ts":1668752580000,"o":16769,"h":16769.5,"l":16762,"c":16762.5,"v":22.812}
{"ts":1668752640000,"o":16762.5,"h":16767,"l":16762,"c":16763.5,"v":29.851}
{"ts":1668752700000,"o":16763.5,"h":16767.5,"l":16763,"c":16767,"v":28.58}
{"ts":1668752760000,"o":16767,"h":16767.5,"l":16763,"c":16763.5,"v":40.539}
{"ts":1668752820000,"o":16763.5,"h":16763.5,"l":16760.5,"c":16760.5,"v":32.464}
{"ts":1668752880000,"o":16760.5,"h":16761,"l":16751,"c":16751.5,"v":77.927}
{"ts":1668752940000,"o":16751.5,"h":16751.5,"l":16750,"c":16750,"v":76.312}
{"ts":1668753000000,"o":16750,"h":16757,"l":16745,"c":16756.5,"v":69.723}
{"ts":1668753060000,"o":16756.5,"h":16757,"l":16753.5,"c":16753.5,"v":12.599}
{"ts":1668753120000,"o":16753.5,"h":16754,"l":16753.5,"c":16753.5,"v":16.417}
{"ts":1668753180000,"o":16753.5,"h":16765,"l":16753.5,"c":16765,"v":90.336}
{"ts":1668753240000,"o":16765,"h":16765,"l":16755.5,"c":16755.5,"v":34.089}
{"ts":1668753300000,"o":16755.5,"h":16760,"l":16755.5,"c":16755.5,"v":29.676}
{"ts":1668753360000,"o":16755.5,"h":16756,"l":16750,"c":16750,"v":18.73}
{"ts":1668753420000,"o":16750,"h":16763,"l":16750,"c":16762.5,"v":20.17}
{"ts":1668753480000,"o":16762.5,"h":16769.5,"l":16762.5,"c":16769,"v":26.145}
{"ts":1668753540000,"o":16769,"h":16769.5,"l":16769,"c":16769,"v":7.451}
{"ts":1668753600000,"o":16769,"h":16770,"l":16769,"c":16770,"v":28.955}
{"ts":1668753660000,"o":16770,"h":16772.5,"l":16769.5,"c":16772.5,"v":28.732}
{"ts":1668753720000,"o":16772.5,"h":16772.5,"l":16772,"c":16772,"v":20.982}
{"ts":1668753780000,"o":16772,"h":16776.5,"l":16772,"c":16776.5,"v":34.861}
{"ts":1668753840000,"o":16776.5,"h":16776.5,"l":16772.5,"c":16772.5,"v":28.061}
{"ts":1668753900000,"o":16772.5,"h":16781.5,"l":16772.5,"c":16779.5,"v":132.006}
{"ts":1668753960000,"o":16779.5,"h":16779.5,"l":16773,"c":16773,"v":45.928}
{"ts":1668754020000,"o":16773,"h":16788.5,"l":16773,"c":16788.5,"v":247.043}
{"ts":1668754080000,"o":16788.5,"h":16788.5,"l":16784,"c":16784.5,"v":35.147}
{"ts":1668754140000,"o":16784.5,"h":16787.5,"l":16781.5,"c":16787.5,"v":25.491}
{"ts":1668754200000,"o":16787.5,"h":16788.5,"l":16787,"c":16788,"v":28.438}
{"ts":1668754260000,"o":16788,"h":16788.5,"l":16788,"c":16788,"v":31.999}
{"ts":1668754320000,"o":16788,"h":16793,"l":16788,"c":16793,"v":38.376}
{"ts":1668754380000,"o":16793,"h":16796,"l":16793,"c":16795.5,"v":38.999}
{"ts":1668754440000,"o":16795.5,"h":16796,"l":16793.5,"c":16793.5,"v":53.268}
{"ts":1668754500000,"o":16793.5,"h":16794,"l":16789,"c":16789.5,"v":19.984}
{"ts":1668754560000,"o":16789.5,"h":16789.5,"l":16786.5,"c":16787,"v":18.524}
{"ts":1668754620000,"o":16787,"h":16795,"l":16786.5,"c":16792.5,"v":35.662}
{"ts":1668754680000,"o":16792.5,"h":16793,"l":16789.5,"c":16790,"v":39.811}
{"ts":1668754740000,"o":16790,"h":16790,"l":16788,"c":16788.5,"v":19.601}
{"ts":1668754800000,"o":16788.5,"h":16791,"l":16788,"c":16790.5,"v":28.23}
{"ts":1668754860000,"o":16790.5,"h":16791,"l":16790.5,"c":16791,"v":11.443}
{"ts":1668754920000,"o":16791,"h":16791,"l":16790.5,"c":16791,"v":7.505}
{"ts":1668754980000,"o":16791,"h":16791,"l":16790.5,"c":16790.5,"v":23.561}
{"ts":1668755040000,"o":16790.5,"h":16791,"l":16789,"c":16789.5,"v":12.712}
{"ts":1668755100000,"o":16789.5,"h":16789.5,"l":16789,"c":16789,"v":15.861}
{"ts":1668755160000,"o":16789,"h":16789.5,"l":16789,"c":16789,"v":7.679}
{"ts":1668755220000,"o":16789,"h":16789.5,"l":16789,"c":16789.5,"v":6.164}
{"ts":1668755280000,"o":16789.5,"h":16789.5,"l":16789,"c":16789,"v":7.244}
{"ts":1668755340000,"o":16789,"h":16789.5,"l":16777,"c":16777,"v":79.158}
{"ts":1668755400000,"o":16777,"h":16785,"l":16775.5,"c":16782.5,"v":74.659}
{"ts":1668755460000,"o":16782.5,"h":16787.5,"l":16766.5,"c":16773,"v":99.016}
{"ts":1668755520000,"o":16773,"h":16773.5,"l":16766.5,"c":16770.5,"v":31.52}
{"ts":1668755580000,"o":16770.5,"h":16773,"l":16768,"c":16773,"v":23.871}
{"ts":1668755640000,"o":16773,"h":16774.5,"l":16768,"c":16774,"v":18.827}
{"ts":1668755700000,"o":16774,"h":16780,"l":16774,"c":16778.5,"v":32.509}
{"ts":1668755760000,"o":16778.5,"h":16779,"l":16778.5,"c":16778.5,"v":13.759}
{"ts":1668755820000,"o":16778.5,"h":16779,"l":16778.5,"c":16779,"v":18.524}
{"ts":1668755880000,"o":16779,"h":16779,"l":16776,"c":16776,"v":14.187}
{"ts":1668755940000,"o":16776,"h":16776.5,"l":16770,"c":16771,"v":19.37}
{"ts":1668756000000,"o":16771,"h":16774,"l":16771,"c":16773.5,"v":12.225}
{"ts":1668756060000,"o":16773.5,"h":16774,"l":16762,"c":16762.5,"v":101.591}
{"ts":1668756120000,"o":16762.5,"h":16765,"l":16756,"c":16765,"v":69.527}
{"ts":1668756180000,"o":16765,"h":16767,"l":16764.5,"c":16767,"v":29.613}
{"ts":1668756240000,"o":16767,"h":16767,"l":16759.5,"c":16759.5,"v":19.679}
{"ts":1668756300000,"o":16759.5,"h":16760,"l":16759.5,"c":16759.5,"v":10.205}
{"ts":1668756360000,"o":16759.5,"h":16767,"l":16759.5,"c":16766.5,"v":23.339}
{"ts":1668756420000,"o":16766.5,"h":16768.5,"l":16766.5,"c":16768.5,"v":19.804}
{"ts":1668756480000,"o":16768.5,"h":16773,"l":16768,"c":16773,"v":8.165}
{"ts":1668756540000,"o":16773,"h":16776,"l":16772.5,"c":16775.5,"v":38.378}
{"ts":1668756600000,"o":16775.5,"h":16776.5,"l":16768.5,"c":16768.5,"v":50.599}
{"ts":1668756660000,"o":16768.5,"h":16769,"l":16762.5,"c":16763,"v":30.017}
{"ts":1668756720000,"o":16763,"h":16763,"l":16760,"c":16760.5,"v":7.046}
{"ts":1668756780000,"o":16760.5,"h":16760.5,"l":16735,"c":16745,"v":151.723}
{"ts":1668756840000,"o":16745,"h":16748,"l":16715,"c":16732,"v":438.422}
{"ts":1668756900000,"o":16732,"h":16732,"l":16720,"c":16730.5,"v":120.088}
{"ts":1668756960000,"o":16730.5,"h":16741.5,"l":16730.5,"c":16741.5,"v":75.962}
{"ts":1668757020000,"o":16741.5,"h":16742.5,"l":16741,"c":16742.5,"v":60.144}
{"ts":1668757080000,"o":16742.5,"h":16747.5,"l":16742,"c":16746,"v":35.376}
{"ts":1668757140000,"o":16746,"h":16747,"l":16746,"c":16747,"v":36.603}
{"ts":1668757200000,"o":16747,"h":16747,"l":16743.5,"c":16747,"v":89.655}
{"ts":1668757260000,"o":16747,"h":16747,"l":16746.5,"c":16747,"v":12.226}
{"ts":1668757320000,"o":16747,"h":16747,"l":16746.5,"c":16747,"v":19.46}
{"ts":1668757380000,"o":16747,"h":16747,"l":16741.5,"c":16742,"v":26.809}
{"ts":1668757440000,"o":16742,"h":16742,"l":16741.5,"c":16742,"v":19.177}
{"ts":1668757500000,"o":16742,"h":16742,"l":16729.5,"c":16733.5,"v":186.976}
{"ts":1668757560000,"o":16733.5,"h":16743,"l":16733.5,"c":16742.5,"v":74.94}
{"ts":1668757620000,"o":16742.5,"h":16744.5,"l":16742.5,"c":16744.5,"v":43.263}
{"ts":1668757680000,"o":16744.5,"h":16744.5,"l":16744,"c":16744.5,"v":31.586}
{"ts":1668757740000,"o":16744.5,"h":16744.5,"l":16744,"c":16744.5,"v":15.324}
{"ts":1668757800000,"o":16744.5,"h":16744.5,"l":16739,"c":16740,"v":31.695}
{"ts":1668757860000,"o":16740,"h":16745.5,"l":16740,"c":16745.5,"v":21.509}
{"ts":1668757920000,"o":16745.5,"h":16745.5,"l":16745,"c":16745,"v":11.351}
{"ts":1668757980000,"o":16745,"h":16745.5,"l":16745,"c":16745,"v":18.051}
{"ts":1668758040000,"o":16745,"h":16745.5,"l":16745,"c":16745,"v":11.454}
{"ts":1668758100000,"o":16745,"h":16745.5,"l":16745,"c":16745,"v":18.118}
{"ts":1668758160000,"o":16745,"h":16745.5,"l":16745,"c":16745.5,"v":18.051}
{"ts":1668758220000,"o":16745.5,"h":16745.5,"l":16745,"c":16745.5,"v":18.564}
{"ts":1668758280000,"o":16745.5,"h":16745.5,"l":16745,"c":16745.5,"v":10.15}
{"ts":1668758340000,"o":16745.5,"h":16745.5,"l":16745,"c":16745.5,"v":12.979}
{"ts":1668758400000,"o":16745.5,"h":16746.5,"l":16742.5,"c":16743,"v":81.793}
{"ts":1668758460000,"o":16743,"h":16743,"l":16730,"c":16730.5,"v":93.841}
{"ts":1668758520000,"o":16730.5,"h":16737,"l":16727,"c":16727.5,"v":42.835}
{"ts":1668758580000,"o":16727.5,"h":16727.5,"l":16667,"c":16694,"v":1385.974}
{"ts":1668758640000,"o":16694,"h":16705,"l":16694,"c":16704,"v":234.987}
{"ts":1668758700000,"o":16704,"h":16708,"l":16692,"c":16698,"v":168.317}
{"ts":1668758760000,"o":16698,"h":16698.5,"l":16680.5,"c":16686,"v":175.433}
{"ts":1668758820000,"o":16686,"h":16699.5,"l":16683,"c":16698,"v":110.139}
{"ts":1668758880000,"o":16698,"h":16705,"l":16697.5,"c":16705,"v":92.374}
{"ts":1668758940000,"o":16705,"h":16715.5,"l":16705,"c":16711,"v":160.009}
{"ts":1668759000000,"o":16711,"h":16715,"l":16698,"c":16701.5,"v":67.689}
{"ts":1668759060000,"o":16701.5,"h":16720,"l":16698.5,"c":16720,"v":132.608}
{"ts":1668759120000,"o":16720,"h":16720,"l":16717,"c":16717,"v":49.963}
{"ts":1668759180000,"o":16717,"h":16717.5,"l":16713,"c":16714.5,"v":69.568}
{"ts":1668759240000,"o":16714.5,"h":16715,"l":16698.5,"c":16699,"v":112.515}
{"ts":1668759300000,"o":16699,"h":16704,"l":16699,"c":16703.5,"v":65.866}
{"ts":1668759360000,"o":16703.5,"h":16705,"l":16692,"c":16695,"v":139.956}
{"ts":1668759420000,"o":16695,"h":16698,"l":16690.5,"c":16694,"v":119.471}
{"ts":1668759480000,"o":16694,"h":16695,"l":16685,"c":16685,"v":75.158}
{"ts":1668759540000,"o":16685,"h":16694,"l":16685,"c":16690,"v":84.338}
{"ts":1668759600000,"o":16690,"h":16707,"l":16689.5,"c":16706.5,"v":83.044}
{"ts":1668759660000,"o":16706.5,"h":16707,"l":16704.5,"c":16705,"v":43.612}
{"ts":1668759720000,"o":16705,"h":16712.5,"l":16704.5,"c":16712,"v":43.473}
{"ts":1668759780000,"o":16712,"h":16715,"l":16710,"c":16710.5,"v":28.168}
{"ts":1668759840000,"o":16710.5,"h":16710.5,"l":16705,"c":16710.5,"v":39.387}
{"ts":1668759900000,"o":16710.5,"h":16710.5,"l":16710,"c":16710.5,"v":49.649}
{"ts":1668759960000,"o":16710.5,"h":16710.5,"l":16710,"c":16710.5,"v":24.439}
{"ts":1668760020000,"o":16710.5,"h":16710.5,"l":16710,"c":16710.5,"v":16.889}
{"ts":1668760080000,"o":16710.5,"h":16710.5,"l":16710,"c":16710.5,"v":8.915}
{"ts":1668760140000,"o":16710.5,"h":16714,"l":16710,"c":16714,"v":64.662}
{"ts":1668760200000,"o":16714,"h":16714,"l":16710.5,"c":16711,"v":27.245}
{"ts":1668760260000,"o":16711,"h":16714,"l":16710.5,"c":16714,"v":13.195}
{"ts":1668760320000,"o":16714,"h":16714,"l":16710.5,"c":16710.5,"v":24.364}
{"ts":1668760380000,"o":16710.5,"h":16713.5,"l":16710.5,"c":16713,"v":20.332}
{"ts":1668760440000,"o":16713,"h":16713.5,"l":16713,"c":16713,"v":28.351}
{"ts":1668760500000,"o":16713,"h":16713.5,"l":16711,"c":16712,"v":19.009}
{"ts":1668760560000,"o":16712,"h":16720,"l":16712,"c":16719.5,"v":80.083}
{"ts":1668760620000,"o":16719.5,"h":16721,"l":16719.5,"c":16721,"v":21.152}
{"ts":1668760680000,"o":16721,"h":16721.5,"l":16720.5,"c":16721.5,"v":17.554}
{"ts":1668760740000,"o":16721.5,"h":16727,"l":16721,"c":16727,"v":64.922}
{"ts":1668760800000,"o":16727,"h":16727,"l":16721.5,"c":16722,"v":21.648}
{"ts":1668760860000,"o":16722,"h":16722,"l":16715,"c":16715,"v":22.238}
{"ts":1668760920000,"o":16715,"h":16715.5,"l":16714.5,"c":16715,"v":26.187}
{"ts":1668760980000,"o":16715,"h":16715,"l":16710.5,"c":16712,"v":44.306}
{"ts":1668761040000,"o":16712,"h":16717,"l":16711.5,"c":16712.5,"v":19.595}
{"ts":1668761100000,"o":16712.5,"h":16717.5,"l":16712.5,"c":16717.5,"v":22.603}
{"ts":1668761160000,"o":16717.5,"h":16719.5,"l":16717,"c":16719,"v":22.049}
{"ts":1668761220000,"o":16719,"h":16719.5,"l":16719,"c":16719,"v":27.518}
{"ts":1668761280000,"o":16719,"h":16719.5,"l":16716.5,"c":16717,"v":22.257}
{"ts":1668761340000,"o":16717,"h":16717,"l":16712,"c":16712.5,"v":25.901}
{"ts":1668761400000,"o":16712.5,"h":16712.5,"l":16701,"c":16701.5,"v":64.267}
{"ts":1668761460000,"o":16701.5,"h":16701.5,"l":16694,"c":16699,"v":73.332}
{"ts":1668761520000,"o":16699,"h":16700.5,"l":16695,"c":16700,"v":41.261}
{"ts":1668761580000,"o":16700,"h":16701.5,"l":16700,"c":16701,"v":36.693}
{"ts":1668761640000,"o":16701,"h":16702,"l":16701,"c":16702,"v":15.155}
{"ts":1668761700000,"o":16702,"h":16709,"l":16701.5,"c":16708.5,"v":22.555}
{"ts":1668761760000,"o":16708.5,"h":16716,"l":16708.5,"c":16715.5,"v":33.737}
{"ts":1668761820000,"o":16715.5,"h":16720,"l":16715.5,"c":16720,"v":22.095}
{"ts":1668761880000,"o":16720,"h":16720,"l":16717.5,"c":16718,"v":28.729}
{"ts":1668761940000,"o":16718,"h":16731,"l":16717.5,"c":16731,"v":61.787}
{"ts":1668762000000,"o":16731,"h":16733,"l":16725,"c":16725.5,"v":80.155}
{"ts":1668762060000,"o":16725.5,"h":16735,"l":16725,"c":16729.5,"v":91.95}
{"ts":1668762120000,"o":16729.5,"h":16729.5,"l":16723,"c":16723,"v":31.344}
{"ts":1668762180000,"o":16723,"h":16723.5,"l":16718,"c":16718,"v":34.605}
{"ts":1668762240000,"o":16718,"h":16725,"l":16718,"c":16725,"v":52.313}
{"ts":1668762300000,"o":16725,"h":16739,"l":16724.5,"c":16738.5,"v":74.745}
{"ts":1668762360000,"o":16738.5,"h":16743,"l":16738.5,"c":16742,"v":131.458}
{"ts":1668762420000,"o":16742,"h":16742,"l":16735,"c":16739,"v":64.293}
{"ts":1668762480000,"o":16739,"h":16741.5,"l":16738.5,"c":16739,"v":39.342}
{"ts":1668762540000,"o":16739,"h":16739,"l":16738.5,"c":16738.5,"v":12.061}
{"ts":1668762600000,"o":16738.5,"h":16742.5,"l":16738.5,"c":16742.5,"v":44.146}
{"ts":1668762660000,"o":16742.5,"h":16745,"l":16742,"c":16745,"v":67.166}
{"ts":1668762720000,"o":16745,"h":16745,"l":16744.5,"c":16744.5,"v":33.9}
{"ts":1668762780000,"o":16744.5,"h":16745,"l":16743.5,"c":16744,"v":29.361}
{"ts":1668762840000,"o":16744,"h":16744,"l":16739.5,"c":16740,"v":26.424}
{"ts":1668762900000,"o":16740,"h":16740,"l":16735,"c":16735.5,"v":37.618}
{"ts":1668762960000,"o":16735.5,"h":16747,"l":16735.5,"c":16747,"v":62.962}
{"ts":1668763020000,"o":16747,"h":16747,"l":16746.5,"c":16746.5,"v":30.597}
{"ts":1668763080000,"o":16746.5,"h":16747,"l":16742.5,"c":16742.5,"v":32.9}
{"ts":1668763140000,"o":16742.5,"h":16742.5,"l":16738.5,"c":16740.5,"v":11.95}
{"ts":1668763200000,"o":16740.5,"h":16741,"l":16740.5,"c":16741,"v":12.748}
{"ts":1668763260000,"o":16741,"h":16743,"l":16740.5,"c":16743,"v":39.744}
{"ts":1668763320000,"o":16743,"h":16743,"l":16740,"c":16740,"v":21.143}
{"ts":1668763380000,"o":16740,"h":16743,"l":16740,"c":16740.5,"v":11.981}
{"ts":1668763440000,"o":16740.5,"h":16740.5,"l":16733.5,"c":16733.5,"v":62.165}
{"ts":1668763500000,"o":16733.5,"h":16739,"l":16733.5,"c":16737,"v":39.123}
{"ts":1668763560000,"o":16737,"h":16737.5,"l":16734.5,"c":16735,"v":12.498}
{"ts":1668763620000,"o":16735,"h":16735.5,"l":16735,"c":16735.5,"v":28.991}
{"ts":1668763680000,"o":16735.5,"h":16735.5,"l":16735,"c":16735.5,"v":7.979}
{"ts":1668763740000,"o":16735.5,"h":16740.5,"l":16735,"c":16740.5,"v":32.88}
{"ts":1668763800000,"o":16740.5,"h":16740.5,"l":16739,"c":16740,"v":32.13}
{"ts":1668763860000,"o":16740,"h":16762,"l":16740,"c":16751.5,"v":200.392}
{"ts":1668763920000,"o":16751.5,"h":16751.5,"l":16751,"c":16751,"v":48.433}
{"ts":1668763980000,"o":16751,"h":16751.5,"l":16751,"c":16751.5,"v":57.053}
{"ts":1668764040000,"o":16751.5,"h":16751.5,"l":16751,"c":16751.5,"v":15.875}
{"ts":1668764100000,"o":16751.5,"h":16751.5,"l":16750.5,"c":16751,"v":27.144}
{"ts":1668764160000,"o":16751,"h":16751,"l":16747.5,"c":16747.5,"v":26.378}
{"ts":1668764220000,"o":16747.5,"h":16748,"l":16745,"c":16745,"v":17.639}
{"ts":1668764280000,"o":16745,"h":16745.5,"l":16737.5,"c":16737.5,"v":47.148}
{"ts":1668764340000,"o":16737.5,"h":16738,"l":16737.5,"c":16738,"v":17.684}
{"ts":1668764400000,"o":16738,"h":16738,"l":16732,"c":16732.5,"v":79.023}
{"ts":1668764460000,"o":16732.5,"h":16733,"l":16732,"c":16732.5,"v":38.069}
{"ts":1668764520000,"o":16732.5,"h":16733,"l":16732.5,"c":16732.5,"v":78.551}
{"ts":1668764580000,"o":16732.5,"h":16733.5,"l":16732.5,"c":16733,"v":22.883}
{"ts":1668764640000,"o":16733,"h":16737,"l":16732,"c":16735,"v":42.357}
{"ts":1668764700000,"o":16735,"h":16737.5,"l":16731,"c":16731,"v":18.771}
{"ts":1668764760000,"o":16731,"h":16731.5,"l":16725,"c":16725,"v":36.668}
{"ts":1668764820000,"o":16725,"h":16725.5,"l":16724.5,"c":16725,"v":30.814}
{"ts":1668764880000,"o":16725,"h":16725,"l":16720,"c":16720.5,"v":53.937}
{"ts":1668764940000,"o":16720.5,"h":16720.5,"l":16717.5,"c":16717.5,"v":55.115}
{"ts":1668765000000,"o":16717.5,"h":16720,"l":16717,"c":16720,"v":40.399}
{"ts":1668765060000,"o":16720,"h":16728,"l":16719.5,"c":16727.5,"v":38.565}
{"ts":1668765120000,"o":16727.5,"h":16730,"l":16727.5,"c":16730,"v":36.137}
{"ts":1668765180000,"o":16730,"h":16730,"l":16728,"c":16728.5,"v":29.337}
{"ts":1668765240000,"o":16728.5,"h":16728.5,"l":16728,"c":16728.5,"v":5.785}
{"ts":1668765300000,"o":16728.5,"h":16728.5,"l":16728,"c":16728.5,"v":6.592}
{"ts":1668765360000,"o":16728.5,"h":16728.5,"l":16728,"c":16728.5,"v":7.772}
{"ts":1668765420000,"o":16728.5,"h":16728.5,"l":16728,"c":16728.5,"v":7.254}
{"ts":1668765480000,"o":16728.5,"h":16730,"l":16728,"c":16729.5,"v":22.611}
{"ts":1668765540000,"o":16729.5,"h":16733.5,"l":16729.5,"c":16733.5,"v":21.578}
{"ts":1668765600000,"o":16733.5,"h":16733.5,"l":16733,"c":16733.5,"v":34.117}
{"ts":1668765660000,"o":16733.5,"h":16737.5,"l":16733,"c":16737.5,"v":42.911}
{"ts":1668765720000,"o":16737.5,"h":16739,"l":16737,"c":16738,"v":27.417}
{"ts":1668765780000,"o":16738,"h":16738,"l":16737.5,"c":16737.5,"v":10.317}
{"ts":1668765840000,"o":16737.5,"h":16740,"l":16737.5,"c":16739.5,"v":21.956}
{"ts":1668765900000,"o":16739.5,"h":16745.5,"l":16739.5,"c":16745.5,"v":46.422}
{"ts":1668765960000,"o":16745.5,"h":16773.5,"l":16745,"c":16762,"v":302.736}
{"ts":1668766020000,"o":16762,"h":16771.5,"l":16761.5,"c":16765.5,"v":101.384}
{"ts":1668766080000,"o":16765.5,"h":16774,"l":16763,"c":16773.5,"v":121.649}
{"ts":1668766140000,"o":16773.5,"h":16788,"l":16773.5,"c":16781,"v":312.068}
{"ts":1668766200000,"o":16781,"h":16785,"l":16778,"c":16785,"v":99.263}
{"ts":1668766260000,"o":16785,"h":16785,"l":16778,"c":16779.5,"v":69.154}
{"ts":1668766320000,"o":16779.5,"h":16780,"l":16771,"c":16771.5,"v":129.792}
{"ts":1668766380000,"o":16771.5,"h":16774,"l":16766.5,"c":16773,"v":70.605}
{"ts":1668766440000,"o":16773,"h":16778,"l":16773,"c":16777.5,"v":75.883}
{"ts":1668766500000,"o":16777.5,"h":16788,"l":16777.5,"c":16788,"v":111.711}
{"ts":1668766560000,"o":16788,"h":16791.5,"l":16787.5,"c":16788,"v":79.776}
{"ts":1668766620000,"o":16788,"h":16791.5,"l":16784,"c":16790,"v":90.652}
{"ts":1668766680000,"o":16790,"h":16796,"l":16787.5,"c":16795.5,"v":217.119}
{"ts":1668766740000,"o":16795.5,"h":16796,"l":16795,"c":16795.5,"v":79.364}
{"ts":1668766800000,"o":16795.5,"h":16795.5,"l":16792.5,"c":16792.5,"v":82.55}
{"ts":1668766860000,"o":16792.5,"h":16793,"l":16783,"c":16783.5,"v":75.333}
{"ts":1668766920000,"o":16783.5,"h":16783.5,"l":16770,"c":16770,"v":70.202}
{"ts":1668766980000,"o":16770,"h":16774.5,"l":16770,"c":16774.5,"v":26.756}
{"ts":1668767040000,"o":16774.5,"h":16774.5,"l":16768,"c":16768.5,"v":28.26}
{"ts":1668767100000,"o":16768.5,"h":16768.5,"l":16766,"c":16766.5,"v":37.177}
{"ts":1668767160000,"o":16766.5,"h":16766.5,"l":16760,"c":16762,"v":58.189}
{"ts":1668767220000,"o":16762,"h":16768.5,"l":16762,"c":16768.5,"v":16.097}
{"ts":1668767280000,"o":16768.5,"h":16783.5,"l":16768,"c":16783,"v":97.169}
{"ts":1668767340000,"o":16783,"h":16798,"l":16783,"c":16798,"v":99.459}
{"ts":1668767400000,"o":16798,"h":16828,"l":16797.5,"c":16827.5,"v":447.646}
{"ts":1668767460000,"o":16827.5,"h":16848,"l":16827.5,"c":16833.5,"v":297.85}
{"ts":1668767520000,"o":16833.5,"h":16834,"l":16816.5,"c":16826,"v":207.052}
{"ts":1668767580000,"o":16826,"h":16826,"l":16808,"c":16808.5,"v":127.065}
{"ts":1668767640000,"o":16808.5,"h":16808.5,"l":16790.5,"c":16790.5,"v":182.161}
{"ts":1668767700000,"o":16790.5,"h":16800,"l":16790.5,"c":16791,"v":112.348}
{"ts":1668767760000,"o":16791,"h":16800.5,"l":16790.5,"c":16796,"v":66.953}
{"ts":1668767820000,"o":16796,"h":16797,"l":16791.5,"c":16796.5,"v":57.355}
{"ts":1668767880000,"o":16796.5,"h":16797,"l":16784.5,"c":16784.5,"v":96.153}
{"ts":1668767940000,"o":16784.5,"h":16788.5,"l":16776,"c":16776,"v":58.668}
{"ts":1668768000000,"o":16776,"h":16776,"l":16760.5,"c":16760.5,"v":88.283}
{"ts":1668768060000,"o":16760.5,"h":16764,"l":16753.5,"c":16757,"v":162.652}
{"ts":1668768120000,"o":16757,"h":16757,"l":16739,"c":16739.5,"v":224.164}
{"ts":1668768180000,"o":16739.5,"h":16743,"l":16716,"c":16743,"v":438.065}
{"ts":1668768240000,"o":16743,"h":16746,"l":16732.5,"c":16745.5,"v":137.888}
{"ts":1668768300000,"o":16745.5,"h":16755,"l":16733.5,"c":16733.5,"v":138.977}
{"ts":1668768360000,"o":16733.5,"h":16736.5,"l":16724,"c":16736,"v":90.473}
{"ts":1668768420000,"o":16736,"h":16743,"l":16736,"c":16741,"v":88.108}
{"ts":1668768480000,"o":16741,"h":16741,"l":16732,"c":16732,"v":46.111}
{"ts":1668768540000,"o":16732,"h":16746.5,"l":16732,"c":16746.5,"v":42.266}
{"ts":1668768600000,"o":16746.5,"h":16762.5,"l":16746,"c":16761,"v":95.569}
{"ts":1668768660000,"o":16761,"h":16761.5,"l":16761,"c":16761,"v":21.206}
{"ts":1668768720000,"o":16761,"h":16762,"l":16761,"c":16762,"v":48.644}
{"ts":1668768780000,"o":16762,"h":16762.5,"l":16761.5,"c":16762,"v":18.856}
{"ts":1668768840000,"o":16762,"h":16762.5,"l":16762,"c":16762,"v":35.184}
{"ts":1668768900000,"o":16762,"h":16762.5,"l":16748,"c":16748,"v":53.955}
{"ts":1668768960000,"o":16748,"h":16757.5,"l":16748,"c":16757,"v":35.665}
{"ts":1668769020000,"o":16757,"h":16772.5,"l":16757,"c":16772.5,"v":81.779}
{"ts":1668769080000,"o":16772.5,"h":16772.5,"l":16763,"c":16763,"v":24.1}
{"ts":1668769140000,"o":16763,"h":16767.5,"l":16761,"c":16761,"v":36.546}
{"ts":1668769200000,"o":16761,"h":16764,"l":16758.5,"c":16763.5,"v":29.076}
{"ts":1668769260000,"o":16763.5,"h":16774.5,"l":16762,"c":16762,"v":125.815}
{"ts":1668769320000,"o":16762,"h":16766.5,"l":16762,"c":16766.5,"v":41.414}
{"ts":1668769380000,"o":16766.5,"h":16768.5,"l":16766,"c":16768,"v":22.711}
{"ts":1668769440000,"o":16768,"h":16770.5,"l":16767.5,"c":16767.5,"v":73.456}
{"ts":1668769500000,"o":16767.5,"h":16771,"l":16767.5,"c":16770.5,"v":13.653}
{"ts":1668769560000,"o":16770.5,"h":16777,"l":16770.5,"c":16776.5,"v":35.714}
{"ts":1668769620000,"o":16776.5,"h":16785.5,"l":16776.5,"c":16782,"v":136.982}
{"ts":1668769680000,"o":16782,"h":16782.5,"l":16775.5,"c":16776,"v":58.676}
{"ts":1668769740000,"o":16776,"h":16776,"l":16771,"c":16771.5,"v":25.176}
{"ts":1668769800000,"o":16771.5,"h":16771.5,"l":16771,"c":16771,"v":12.236}
{"ts":1668769860000,"o":16771,"h":16771.5,"l":16769.5,"c":16769.5,"v":19.343}
{"ts":1668769920000,"o":16769.5,"h":16770,"l":16769.5,"c":16769.5,"v":21.125}
{"ts":1668769980000,"o":16769.5,"h":16770,"l":16769,"c":16769.5,"v":19.043}
{"ts":1668770040000,"o":16769.5,"h":16769.5,"l":16762.5,"c":16763,"v":53.427}
{"ts":1668770100000,"o":16763,"h":16763,"l":16750.5,"c":16751,"v":85.729}
{"ts":1668770160000,"o":16751,"h":16751,"l":16737.5,"c":16749,"v":197.792}
{"ts":1668770220000,"o":16749,"h":16756.5,"l":16749,"c":16756,"v":41.482}
{"ts":1668770280000,"o":16756,"h":16768.5,"l":16756,"c":16768.5,"v":57.032}
{"ts":1668770340000,"o":16768.5,"h":16768.5,"l":16768,"c":16768,"v":46.91}
{"ts":1668770400000,"o":16768,"h":16768.5,"l":16768,"c":16768.5,"v":6.803}
{"ts":1668770460000,"o":16768.5,"h":16768.5,"l":16757.5,"c":16757.5,"v":28.317}
{"ts":1668770520000,"o":16757.5,"h":16758,"l":16753,"c":16758,"v":108.976}
{"ts":1668770580000,"o":16758,"h":16760.5,"l":16757.5,"c":16760.5,"v":15.855}
{"ts":1668770640000,"o":16760.5,"h":16760.5,"l":16760,"c":16760.5,"v":6.017}
{"ts":1668770700000,"o":16760.5,"h":16760.5,"l":16753,"c":16753,"v":13.159}
{"ts":1668770760000,"o":16753,"h":16753,"l":16741,"c":16741,"v":68.049}
{"ts":1668770820000,"o":16741,"h":16741.5,"l":16741,"c":16741,"v":43.677}
{"ts":1668770880000,"o":16741,"h":16748.5,"l":16741,"c":16747.5,"v":16.01}
{"ts":1668770940000,"o":16747.5,"h":16750,"l":16747,"c":16749.5,"v":23.978}
{"ts":1668771000000,"o":16749.5,"h":16753,"l":16749.5,"c":16752.5,"v":24.241}
{"ts":1668771060000,"o":16752.5,"h":16759,"l":16752.5,"c":16758.5,"v":60.75}
{"ts":1668771120000,"o":16758.5,"h":16759,"l":16742,"c":16746,"v":77.445}
{"ts":1668771180000,"o":16746,"h":16758,"l":16746,"c":16757.5,"v":19.461}
{"ts":1668771240000,"o":16757.5,"h":16758,"l":16757.5,"c":16757.5,"v":18.647}
{"ts":1668771300000,"o":16757.5,"h":16760,"l":16751.5,"c":16752,"v":19.333}
{"ts":1668771360000,"o":16752,"h":16752,"l":16741,"c":16742,"v":34.496}
{"ts":1668771420000,"o":16742,"h":16747.5,"l":16741.5,"c":16747,"v":12.734}
{"ts":1668771480000,"o":16747,"h":16747.5,"l":16747,"c":16747.5,"v":12.784}
{"ts":1668771540000,"o":16747.5,"h":16747.5,"l":16732,"c":16732,"v":143.345}
{"ts":1668771600000,"o":16732,"h":16743,"l":16732,"c":16742.5,"v":71.875}
{"ts":1668771660000,"o":16742.5,"h":16743,"l":16735,"c":16735,"v":36.213}
{"ts":1668771720000,"o":16735,"h":16735.5,"l":16735,"c":16735.5,"v":42.342}
{"ts":1668771780000,"o":16735.5,"h":16735.5,"l":16723.5,"c":16723.5,"v":53.155}
{"ts":1668771840000,"o":16723.5,"h":16724.5,"l":16704,"c":16724.5,"v":262.385}
{"ts":1668771900000,"o":16724.5,"h":16724.5,"l":16722,"c":16722.5,"v":55.677}
{"ts":1668771960000,"o":16722.5,"h":16728.5,"l":16722,"c":16728,"v":37.498}
{"ts":1668772020000,"o":16728,"h":16728.5,"l":16724.5,"c":16725,"v":20.903}
{"ts":1668772080000,"o":16725,"h":16733.5,"l":16724.5,"c":16733,"v":35.786}
{"ts":1668772140000,"o":16733,"h":16738.5,"l":16733,"c":16738.5,"v":125.336}
{"ts":1668772200000,"o":16738.5,"h":16738.5,"l":16738,"c":16738,"v":18.48}
{"ts":1668772260000,"o":16738,"h":16740.5,"l":16738,"c":16740.5,"v":29.5}
{"ts":1668772320000,"o":16740.5,"h":16742,"l":16740.5,"c":16741.5,"v":72.401}
{"ts":1668772380000,"o":16741.5,"h":16744.5,"l":16741.5,"c":16744,"v":9.78}
{"ts":1668772440000,"o":16744,"h":16753,"l":16744,"c":16750.5,"v":92.382}
{"ts":1668772500000,"o":16750.5,"h":16750.5,"l":16750,"c":16750.5,"v":16.272}
{"ts":1668772560000,"o":16750.5,"h":16751,"l":16750,"c":16751,"v":18.898}
{"ts":1668772620000,"o":16751,"h":16751,"l":16750.5,"c":16751,"v":13.524}
{"ts":1668772680000,"o":16751,"h":16751,"l":16750.5,"c":16750.5,"v":4.915}
{"ts":1668772740000,"o":16750.5,"h":16751,"l":16750.5,"c":16750.5,"v":11.03}
{"ts":1668772800000,"o":16750.5,"h":16751,"l":16747,"c":16747,"v":44.171}
{"ts":1668772860000,"o":16747,"h":16754,"l":16747,"c":16753.5,"v":29.318}
{"ts":1668772920000,"o":16753.5,"h":16759,"l":16753.5,"c":16755,"v":55.158}
{"ts":1668772980000,"o":16755,"h":16759.5,"l":16754.5,"c":16759,"v":31.111}
{"ts":1668773040000,"o":16759,"h":16767.5,"l":16759,"c":16767,"v":124.959}
{"ts":1668773100000,"o":16767,"h":16767,"l":16762.5,"c":16763,"v":14.328}
{"ts":1668773160000,"o":16763,"h":16763,"l":16762.5,"c":16763,"v":12.689}
{"ts":1668773220000,"o":16763,"h":16764,"l":16762.5,"c":16763.5,"v":30.943}
{"ts":1668773280000,"o":16763.5,"h":16777,"l":16763.5,"c":16775.5,"v":97.474}
{"ts":1668773340000,"o":16775.5,"h":16775.5,"l":16775,"c":16775.5,"v":19.362}
{"ts":1668773400000,"o":16775.5,"h":16775.5,"l":16772.5,"c":16773,"v":29.46}
{"ts":1668773460000,"o":16773,"h":16773,"l":16763.5,"c":16771.5,"v":74.839}
{"ts":1668773520000,"o":16771.5,"h":16773.5,"l":16771,"c":16773,"v":69.902}
{"ts":1668773580000,"o":16773,"h":16773.5,"l":16772.5,"c":16773,"v":22.246}
{"ts":1668773640000,"o":16773,"h":16773,"l":16766,"c":16766.5,"v":30.031}
{"ts":1668773700000,"o":16766.5,"h":16774,"l":16765,"c":16765.5,"v":111.877}
{"ts":1668773760000,"o":16765.5,"h":16765.5,"l":16761.5,"c":16761.5,"v":31.483}
{"ts":1668773820000,"o":16761.5,"h":16775.5,"l":16761.5,"c":16775.5,"v":43.942}
{"ts":1668773880000,"o":16775.5,"h":16782.5,"l":16771,"c":16771.5,"v":101.529}
{"ts":1668773940000,"o":16771.5,"h":16773.5,"l":16771,"c":16772,"v":82.631}
{"ts":1668774000000,"o":16772,"h":16776,"l":16769,"c":16769.5,"v":39.745}
{"ts":1668774060000,"o":16769.5,"h":16769.5,"l":16765.5,"c":16765.5,"v":15.274}
{"ts":1668774120000,"o":16765.5,"h":16772.5,"l":16765.5,"c":16770.5,"v":20.028}
{"ts":1668774180000,"o":16770.5,"h":16772.5,"l":16770,"c":16772.5,"v":74.723}
{"ts":1668774240000,"o":16772.5,"h":16772.5,"l":16770.5,"c":16770.5,"v":22.713}
{"ts":1668774300000,"o":16770.5,"h":16775,"l":16770.5,"c":16774.5,"v":62.371}
{"ts":1668774360000,"o":16774.5,"h":16775,"l":16770,"c":16770.5,"v":30.268}
{"ts":1668774420000,"o":16770.5,"h":16770.5,"l":16767,"c":16767.5,"v":13.539}
{"ts":1668774480000,"o":16767.5,"h":16772,"l":16767,"c":16770.5,"v":83.054}
{"ts":1668774540000,"o":16770.5,"h":16770.5,"l":16770,"c":16770,"v":65.956}
{"ts":1668774600000,"o":16770,"h":16774,"l":16770,"c":16774,"v":14.155}
{"ts":1668774660000,"o":16774,"h":16780,"l":16773.5,"c":16780,"v":30.657}
{"ts":1668774720000,"o":16780,"h":16782,"l":16770,"c":16770.5,"v":64.864}
{"ts":1668774780000,"o":16770.5,"h":16770.5,"l":16770,"c":16770,"v":15.744}
{"ts":1668774840000,"o":16770,"h":16770.5,"l":16768,"c":16768,"v":17.263}
{"ts":1668774900000,"o":16768,"h":16768.5,"l":16768,"c":16768,"v":9.573}
{"ts":1668774960000,"o":16768,"h":16768.5,"l":16765,"c":16765.5,"v":17.208}
{"ts":1668775020000,"o":16765.5,"h":16765.5,"l":16765,"c":16765.5,"v":26.185}
{"ts":1668775080000,"o":16765.5,"h":16767.5,"l":16765,"c":16767,"v":19.441}
{"ts":1668775140000,"o":16767,"h":16767.5,"l":16767,"c":16767.5,"v":4.008}
{"ts":1668775200000,"o":16767.5,"h":16767.5,"l":16767,"c":16767,"v":2.867}
{"ts":1668775260000,"o":16767,"h":16767.5,"l":16767,"c":16767.5,"v":13.979}
{"ts":1668775320000,"o":16767.5,"h":16767.5,"l":16767,"c":16767,"v":11.49}
{"ts":1668775380000,"o":16767,"h":16772.5,"l":16764.5,"c":16765,"v":36.629}
{"ts":1668775440000,"o":16765,"h":16772,"l":16761.5,"c":16767.5,"v":14.265}
{"ts":1668775500000,"o":16767.5,"h":16768,"l":16767.5,"c":16768,"v":9.435}
{"ts":1668775560000,"o":16768,"h":16768,"l":16767.5,"c":16768,"v":4.482}
{"ts":1668775620000,"o":16768,"h":16768,"l":16762,"c":16762,"v":47.88}
{"ts":1668775680000,"o":16762,"h":16762.5,"l":16760.5,"c":16761,"v":26.155}
{"ts":1668775740000,"o":16761,"h":16761,"l":16760.5,"c":16761,"v":6.516}
{"ts":1668775800000,"o":16761,"h":16769,"l":16760.5,"c":16769,"v":72.01}
{"ts":1668775860000,"o":16769,"h":16779.5,"l":16768.5,"c":16779,"v":57.29}
{"ts":1668775920000,"o":16779,"h":16787.5,"l":16771,"c":16771,"v":74.885}
{"ts":1668775980000,"o":16771,"h":16777,"l":16771,"c":16776.5,"v":27.384}
{"ts":1668776040000,"o":16776.5,"h":16778,"l":16774,"c":16774.5,"v":11.357}
{"ts":1668776100000,"o":16774.5,"h":16774.5,"l":16770,"c":16770,"v":27.417}
{"ts":1668776160000,"o":16770,"h":16770.5,"l":16770,"c":16770.5,"v":38.983}
{"ts":1668776220000,"o":16770.5,"h":16778,"l":16770,"c":16775,"v":17.387}
{"ts":1668776280000,"o":16775,"h":16775.5,"l":16775,"c":16775.5,"v":9.369}
{"ts":1668776340000,"o":16775.5,"h":16775.5,"l":16771,"c":16771.5,"v":22.299}
{"ts":1668776400000,"o":16771.5,"h":16775,"l":16767,"c":16767,"v":40.967}
{"ts":1668776460000,"o":16767,"h":16772,"l":16767,"c":16771.5,"v":7.988}
{"ts":1668776520000,"o":16771.5,"h":16772,"l":16771.5,"c":16771.5,"v":9.419}
{"ts":1668776580000,"o":16771.5,"h":16780,"l":16771.5,"c":16780,"v":49.062}
{"ts":1668776640000,"o":16780,"h":16782.5,"l":16777.5,"c":16782.5,"v":25.49}
{"ts":1668776700000,"o":16782.5,"h":16782.5,"l":16779,"c":16779.5,"v":48.595}
{"ts":1668776760000,"o":16779.5,"h":16782.5,"l":16777,"c":16777,"v":23.802}
{"ts":1668776820000,"o":16777,"h":16777.5,"l":16777,"c":16777.5,"v":15.986}
{"ts":1668776880000,"o":16777.5,"h":16777.5,"l":16777,"c":16777.5,"v":16.195}
{"ts":1668776940000,"o":16777.5,"h":16777.5,"l":16777,"c":16777.5,"v":10.878}
{"ts":1668777000000,"o":16777.5,"h":16777.5,"l":16775,"c":16775.5,"v":6.123}
{"ts":1668777060000,"o":16775.5,"h":16775.5,"l":16775,"c":16775.5,"v":8.661}
{"ts":1668777120000,"o":16775.5,"h":16777.5,"l":16775,"c":16777,"v":16.353}
{"ts":1668777180000,"o":16777,"h":16780,"l":16777,"c":16780,"v":19.372}
{"ts":1668777240000,"o":16780,"h":16780,"l":16779.5,"c":16779.5,"v":14.511}
{"ts":1668777300000,"o":16779.5,"h":16780,"l":16778.5,"c":16778.5,"v":33.622}
{"ts":1668777360000,"o":16778.5,"h":16786.5,"l":16778.5,"c":16784,"v":36.586}
{"ts":1668777420000,"o":16784,"h":16784,"l":16780.5,"c":16780.5,"v":17.36}
{"ts":1668777480000,"o":16780.5,"h":16784.5,"l":16780.5,"c":16784.5,"v":17.075}
{"ts":1668777540000,"o":16784.5,"h":16784.5,"l":16784,"c":16784.5,"v":14.537}
{"ts":1668777600000,"o":16784.5,"h":16784.5,"l":16778,"c":16779,"v":92.746}
{"ts":1668777660000,"o":16779,"h":16812.5,"l":16779,"c":16809.5,"v":278.34}
{"ts":1668777720000,"o":16809.5,"h":16810,"l":16792,"c":16804,"v":108.155}
{"ts":1668777780000,"o":16804,"h":16804,"l":16791.5,"c":16795.5,"v":74.643}
{"ts":1668777840000,"o":16795.5,"h":16799.5,"l":16792.5,"c":16792.5,"v":26.511}
{"ts":1668777900000,"o":16792.5,"h":16802.5,"l":16792.5,"c":16802,"v":36.691}
{"ts":1668777960000,"o":16802,"h":16802.5,"l":16794,"c":16797,"v":95.397}
{"ts":1668778020000,"o":16797,"h":16800,"l":16796.5,"c":16800,"v":16.11}
{"ts":1668778080000,"o":16800,"h":16800,"l":16787,"c":16787.5,"v":102.175}
{"ts":1668778140000,"o":16787.5,"h":16787.5,"l":16783.5,"c":16783.5,"v":71.809}
{"ts":1668778200000,"o":16783.5,"h":16788.5,"l":16783.5,"c":16788.5,"v":32.986}
{"ts":1668778260000,"o":16788.5,"h":16788.5,"l":16788,"c":16788,"v":18.719}
{"ts":1668778320000,"o":16788,"h":16797.5,"l":16788,"c":16797.5,"v":61.499}
{"ts":1668778380000,"o":16797.5,"h":16797.5,"l":16786,"c":16786,"v":27.538}
{"ts":1668778440000,"o":16786,"h":16791.5,"l":16786,"c":16791,"v":14.155}
{"ts":1668778500000,"o":16791,"h":16798,"l":16791,"c":16798,"v":25.036}
{"ts":1668778560000,"o":16798,"h":16808,"l":16797.5,"c":16806,"v":96.264}
{"ts":1668778620000,"o":16806,"h":16806,"l":16796.5,"c":16796.5,"v":80.821}
{"ts":1668778680000,"o":16796.5,"h":16796.5,"l":16796,"c":16796.5,"v":13.319}
{"ts":1668778740000,"o":16796.5,"h":16796.5,"l":16791,"c":16791.5,"v":35.038}
{"ts":1668778800000,"o":16791.5,"h":16791.5,"l":16787.5,"c":16787.5,"v":42.453}
{"ts":1668778860000,"o":16787.5,"h":16788,"l":16787.5,"c":16788,"v":23.101}
{"ts":1668778920000,"o":16788,"h":16789,"l":16787.5,"c":16788.5,"v":27.468}
{"ts":1668778980000,"o":16788.5,"h":16789,"l":16788.5,"c":16788.5,"v":12.726}
{"ts":1668779040000,"o":16788.5,"h":16789,"l":16783,"c":16783.5,"v":26.955}
{"ts":1668779100000,"o":16783.5,"h":16783.5,"l":16772,"c":16772.5,"v":96.809}
{"ts":1668779160000,"o":16772.5,"h":16772.5,"l":16750,"c":16750,"v":191.819}
{"ts":1668779220000,"o":16750,"h":16750.5,"l":16725.5,"c":16739,"v":364.207}
{"ts":1668779280000,"o":16739,"h":16748,"l":16739,"c":16748,"v":80.585}
{"ts":1668779340000,"o":16748,"h":16752.5,"l":16743,"c":16747.5,"v":95.292}
{"ts":1668779400000,"o":16747.5,"h":16747.5,"l":16736,"c":16745,"v":64.606}
{"ts":1668779460000,"o":16745,"h":16755,"l":16744.5,"c":16755,"v":39.007}
{"ts":1668779520000,"o":16755,"h":16760,"l":16754.5,"c":16759.5,"v":55.819}
{"ts":1668779580000,"o":16759.5,"h":16760,"l":16751,"c":16751,"v":72.226}
{"ts":1668779640000,"o":16751,"h":16755.5,"l":16751,"c":16755,"v":97.933}
{"ts":1668779700000,"o":16755,"h":16755.5,"l":16744.5,"c":16745,"v":62.023}
{"ts":1668779760000,"o":16745,"h":16748,"l":16745,"c":16748,"v":22.875}
{"ts":1668779820000,"o":16748,"h":16759,"l":16747.5,"c":16750.5,"v":72.318}
{"ts":1668779880000,"o":16750.5,"h":16750.5,"l":16747.5,"c":16747.5,"v":33.941}
{"ts":1668779940000,"o":16747.5,"h":16753,"l":16747.5,"c":16748,"v":30.086}
{"ts":1668780000000,"o":16748,"h":16748.5,"l":16743,"c":16743.5,"v":40.243}
{"ts":1668780060000,"o":16743.5,"h":16743.5,"l":16742,"c":16742.5,"v":42.002}
{"ts":1668780120000,"o":16742.5,"h":16748,"l":16742,"c":16748,"v":26.111}
{"ts":1668780180000,"o":16748,"h":16753,"l":16747.5,"c":16753,"v":51.609}
{"ts":1668780240000,"o":16753,"h":16756,"l":16752.5,"c":16755.5,"v":38.157}
{"ts":1668780300000,"o":16755.5,"h":16756,"l":16755.5,"c":16756,"v":36.597}
{"ts":1668780360000,"o":16756,"h":16764,"l":16755.5,"c":16763.5,"v":46.727}
{"ts":1668780420000,"o":16763.5,"h":16764,"l":16763.5,"c":16763.5,"v":30.863}
{"ts":1668780480000,"o":16763.5,"h":16764,"l":16760,"c":16760,"v":34.364}
{"ts":1668780540000,"o":16760,"h":16760.5,"l":16758.5,"c":16758.5,"v":31.026}
{"ts":1668780600000,"o":16758.5,"h":16764,"l":16758.5,"c":16763.5,"v":17.042}
{"ts":1668780660000,"o":16763.5,"h":16764,"l":16756.5,"c":16759,"v":59.215}
{"ts":1668780720000,"o":16759,"h":16759,"l":16755,"c":16755,"v":23.702}
{"ts":1668780780000,"o":16755,"h":16755.5,"l":16749.5,"c":16749.5,"v":218.102}
{"ts":1668780840000,"o":16749.5,"h":16753,"l":16749.5,"c":16750.5,"v":73.465}
{"ts":1668780900000,"o":16750.5,"h":16750.5,"l":16750,"c":16750.5,"v":36.161}
{"ts":1668780960000,"o":16750.5,"h":16763,"l":16750,"c":16762.5,"v":66.232}
{"ts":1668781020000,"o":16762.5,"h":16763,"l":16762.5,"c":16763,"v":30.248}
{"ts":1668781080000,"o":16763,"h":16771,"l":16762.5,"c":16771,"v":131.159}
{"ts":1668781140000,"o":16771,"h":16780,"l":16770.5,"c":16775.5,"v":108.886}
{"ts":1668781200000,"o":16775.5,"h":16776,"l":16770,"c":16770,"v":43.984}
{"ts":1668781260000,"o":16770,"h":16771.5,"l":16770,"c":16771,"v":21.365}
{"ts":1668781320000,"o":16771,"h":16772,"l":16771,"c":16772,"v":13.341}
{"ts":1668781380000,"o":16772,"h":16772,"l":16770,"c":16770,"v":29.707}
{"ts":1668781440000,"o":16770,"h":16770.5,"l":16765,"c":16765.5,"v":36.817}
{"ts":1668781500000,"o":16765.5,"h":16765.5,"l":16765,"c":16765.5,"v":17.304}
{"ts":1668781560000,"o":16765.5,"h":16765.5,"l":16761.5,"c":16761.5,"v":11.028}
{"ts":1668781620000,"o":16761.5,"h":16762,"l":16761.5,"c":16761.5,"v":15.655}
{"ts":1668781680000,"o":16761.5,"h":16762,"l":16761.5,"c":16761.5,"v":9.199}
{"ts":1668781740000,"o":16761.5,"h":16769,"l":16761.5,"c":16769,"v":35.451}
{"ts":1668781800000,"o":16769,"h":16769,"l":16753.5,"c":16754,"v":61.754}
{"ts":1668781860000,"o":16754,"h":16758,"l":16704.5,"c":16705,"v":424.157}
{"ts":1668781920000,"o":16705,"h":16723.5,"l":16643,"c":16683.5,"v":1551.647}
{"ts":1668781980000,"o":16683.5,"h":16702.5,"l":16683,"c":16697,"v":252.619}
{"ts":1668782040000,"o":16697,"h":16707.5,"l":16688,"c":16691,"v":171.792}
{"ts":1668782100000,"o":16691,"h":16720,"l":16690,"c":16710,"v":113.527}
{"ts":1668782160000,"o":16710,"h":16718,"l":16700,"c":16700,"v":128.538}
{"ts":1668782220000,"o":16700,"h":16706,"l":16691,"c":16698,"v":103.808}
{"ts":1668782280000,"o":16698,"h":16698.5,"l":16681.5,"c":16691,"v":84.361}
{"ts":1668782340000,"o":16691,"h":16691,"l":16680.5,"c":16683,"v":100.165}
{"ts":1668782400000,"o":16683,"h":16689,"l":16677.5,"c":16688.5,"v":155.262}
{"ts":1668782460000,"o":16688.5,"h":16690.5,"l":16685,"c":16685.5,"v":52.703}
{"ts":1668782520000,"o":16685.5,"h":16685.5,"l":16659,"c":16659.5,"v":199.303}
{"ts":1668782580000,"o":16659.5,"h":16687.5,"l":16647,"c":16687.5,"v":383.605}
{"ts":1668782640000,"o":16687.5,"h":16690,"l":16685,"c":16686.5,"v":123.973}
{"ts":1668782700000,"o":16686.5,"h":16707,"l":16675.5,"c":16700,"v":290.149}
{"ts":1668782760000,"o":16700,"h":16705.5,"l":16693.5,"c":16693.5,"v":120.23}
{"ts":1668782820000,"o":16693.5,"h":16694,"l":16690.5,"c":16690.5,"v":71.366}
{"ts":1668782880000,"o":16690.5,"h":16691,"l":16671,"c":16671,"v":134.726}
{"ts":1668782940000,"o":16671,"h":16681.5,"l":16670,"c":16674.5,"v":102.064}
{"ts":1668783000000,"o":16674.5,"h":16686.5,"l":16674,"c":16686.5,"v":80.984}
{"ts":1668783060000,"o":16686.5,"h":16686.5,"l":16672.5,"c":16680,"v":59.285}
{"ts":1668783120000,"o":16680,"h":16685,"l":16679,"c":16684.5,"v":44.54}
{"ts":1668783180000,"o":16684.5,"h":16688.5,"l":16681,"c":16688.5,"v":81.123}
{"ts":1668783240000,"o":16688.5,"h":16700,"l":16688.5,"c":16700,"v":115.132}
{"ts":1668783300000,"o":16700,"h":16711.5,"l":16699.5,"c":16708,"v":108.325}
{"ts":1668783360000,"o":16708,"h":16712,"l":16707.5,"c":16710,"v":122.648}
{"ts":1668783420000,"o":16710,"h":16710.5,"l":16703,"c":16703,"v":54.828}
{"ts":1668783480000,"o":16703,"h":16703.5,"l":16697.5,"c":16700,"v":66.14}
{"ts":1668783540000,"o":16700,"h":16700,"l":16695,"c":16695,"v":56.426}
{"ts":1668783600000,"o":16695,"h":16696,"l":16676,"c":16676.5,"v":86.212}
{"ts":1668783660000,"o":16676.5,"h":16684.5,"l":16664,"c":16664,"v":96.331}
{"ts":1668783720000,"o":16664,"h":16673,"l":16657,"c":16657,"v":119.168}
{"ts":1668783780000,"o":16657,"h":16669.5,"l":16604,"c":16625.5,"v":1175.626}
{"ts":1668783840000,"o":16625.5,"h":16651.5,"l":16625,"c":16631.5,"v":240.464}
{"ts":1668783900000,"o":16631.5,"h":16655,"l":16631.5,"c":16649,"v":192.659}
{"ts":1668783960000,"o":16649,"h":16649,"l":16636.5,"c":16637,"v":60.926}
{"ts":1668784020000,"o":16637,"h":16643,"l":16630,"c":16630,"v":146.18}
{"ts":1668784080000,"o":16630,"h":16644,"l":16630,"c":16637.5,"v":106.208}
{"ts":1668784140000,"o":16637.5,"h":16650,"l":16637.5,"c":16650,"v":75.589}
{"ts":1668784200000,"o":16650,"h":16653,"l":16646,"c":16646.5,"v":104.623}
{"ts":1668784260000,"o":16646.5,"h":16657,"l":16641,"c":16656.5,"v":74.706}
{"ts":1668784320000,"o":16656.5,"h":16661,"l":16656.5,"c":16660.5,"v":86.237}
{"ts":1668784380000,"o":16660.5,"h":16666.5,"l":16656.5,"c":16657,"v":73.123}
{"ts":1668784440000,"o":16657,"h":16657,"l":16652,"c":16652.5,"v":39.062}
{"ts":1668784500000,"o":16652.5,"h":16655,"l":16652,"c":16654.5,"v":23.854}
{"ts":1668784560000,"o":16654.5,"h":16669,"l":16654.5,"c":16668.5,"v":110.211}
{"ts":1668784620000,"o":16668.5,"h":16681.5,"l":16668.5,"c":16672.5,"v":127.299}
{"ts":1668784680000,"o":16672.5,"h":16679,"l":16672.5,"c":16677.5,"v":84.346}
{"ts":1668784740000,"o":16677.5,"h":16677.5,"l":16669.5,"c":16670,"v":46.442}
{"ts":1668784800000,"o":16670,"h":16670,"l":16669,"c":16670,"v":90.422}
{"ts":1668784860000,"o":16670,"h":16676.5,"l":16669.5,"c":16676,"v":59.677}
{"ts":1668784920000,"o":16676,"h":16676.5,"l":16676,"c":16676,"v":17.194}
{"ts":1668784980000,"o":16676,"h":16679,"l":16669,"c":16670,"v":43.563}
{"ts":1668785040000,"o":16670,"h":16677.5,"l":16665.5,"c":16677,"v":33.892}
{"ts":1668785100000,"o":16677,"h":16685,"l":16675,"c":16677.5,"v":118.25}
{"ts":1668785160000,"o":16677.5,"h":16678,"l":16664.5,"c":16667.5,"v":41.128}
{"ts":1668785220000,"o":16667.5,"h":16667.5,"l":16658.5,"c":16658.5,"v":69.535}
{"ts":1668785280000,"o":16658.5,"h":16660,"l":16658.5,"c":16659.5,"v":33.167}
{"ts":1668785340000,"o":16659.5,"h":16676.5,"l":16659.5,"c":16676.5,"v":45.055}
{"ts":1668785400000,"o":16676.5,"h":16694,"l":16676,"c":16693.5,"v":129.337}
{"ts":1668785460000,"o":16693.5,"h":16698,"l":16693.5,"c":16697.5,"v":63.273}
{"ts":1668785520000,"o":16697.5,"h":16698.5,"l":16694.5,"c":16694.5,"v":122.301}
{"ts":1668785580000,"o":16694.5,"h":16695,"l":16688,"c":16692.5,"v":49.94}
{"ts":1668785640000,"o":16692.5,"h":16693,"l":16688.5,"c":16688.5,"v":24.189}
{"ts":1668785700000,"o":16688.5,"h":16695,"l":16688.5,"c":16695,"v":31.799}
{"ts":1668785760000,"o":16695,"h":16699,"l":16694.5,"c":16699,"v":36.844}
{"ts":1668785820000,"o":16699,"h":16700,"l":16690.5,"c":16700,"v":116.119}
{"ts":1668785880000,"o":16700,"h":16700,"l":16699.5,"c":16699.5,"v":47.027}
{"ts":1668785940000,"o":16699.5,"h":16700,"l":16685.5,"c":16686.5,"v":74.335}
{"ts":1668786000000,"o":16686.5,"h":16694,"l":16686.5,"c":16694,"v":66.409}
{"ts":1668786060000,"o":16694,"h":16700,"l":16692.5,"c":16699.5,"v":15.306}
{"ts":1668786120000,"o":16699.5,"h":16700,"l":16694.5,"c":16699.5,"v":70.946}
{"ts":1668786180000,"o":16699.5,"h":16699.5,"l":16699,"c":16699.5,"v":18.308}
{"ts":1668786240000,"o":16699.5,"h":16699.5,"l":16691.5,"c":16691.5,"v":26.855}
{"ts":1668786300000,"o":16691.5,"h":16698,"l":16687,"c":16687.5,"v":24.93}
{"ts":1668786360000,"o":16687.5,"h":16689,"l":16681,"c":16689,"v":70.333}
{"ts":1668786420000,"o":16689,"h":16699,"l":16685,"c":16698.5,"v":22.485}
{"ts":1668786480000,"o":16698.5,"h":16699.5,"l":16687.5,"c":16688,"v":26.995}
{"ts":1668786540000,"o":16688,"h":16693.5,"l":16687,"c":16690,"v":44.64}
{"ts":1668786600000,"o":16690,"h":16696,"l":16690,"c":16691,"v":12.447}
{"ts":1668786660000,"o":16691,"h":16694.5,"l":16690,"c":16694.5,"v":43.496}
{"ts":1668786720000,"o":16694.5,"h":16699,"l":16694,"c":16699,"v":8.322}
{"ts":1668786780000,"o":16699,"h":16708.5,"l":16698.5,"c":16708,"v":115.864}
{"ts":1668786840000,"o":16708,"h":16708,"l":16700.5,"c":16702.5,"v":28.94}
{"ts":1668786900000,"o":16702.5,"h":16703,"l":16694.5,"c":16695,"v":43.191}
{"ts":1668786960000,"o":16695,"h":16695,"l":16672,"c":16672,"v":147.814}
{"ts":1668787020000,"o":16672,"h":16685,"l":16672,"c":16683,"v":54.987}
{"ts":1668787080000,"o":16683,"h":16683,"l":16678.5,"c":16679.5,"v":63.723}
{"ts":1668787140000,"o":16679.5,"h":16686.5,"l":16679.5,"c":16686,"v":27.921}
{"ts":1668787200000,"o":16686,"h":16688,"l":16680,"c":16681,"v":51.618}
{"ts":1668787260000,"o":16681,"h":16696.5,"l":16681,"c":16691,"v":70.518}
{"ts":1668787320000,"o":16691,"h":16692.5,"l":16680.5,"c":16681,"v":24.68}
{"ts":1668787380000,"o":16681,"h":16681,"l":16671,"c":16676.5,"v":50.356}
{"ts":1668787440000,"o":16676.5,"h":16687,"l":16676.5,"c":16686.5,"v":45.324}
{"ts":1668787500000,"o":16686.5,"h":16696,"l":16686.5,"c":16695.5,"v":24.289}
{"ts":1668787560000,"o":16695.5,"h":16698,"l":16695.5,"c":16697.5,"v":30.624}
{"ts":1668787620000,"o":16697.5,"h":16698,"l":16695,"c":16695.5,"v":57.363}
{"ts":1668787680000,"o":16695.5,"h":16698,"l":16693,"c":16697.5,"v":16.782}
{"ts":1668787740000,"o":16697.5,"h":16698,"l":16694.5,"c":16694.5,"v":11.932}
{"ts":1668787800000,"o":16694.5,"h":16698,"l":16694.5,"c":16698,"v":16.652}
{"ts":1668787860000,"o":16698,"h":16700,"l":16697.5,"c":16700,"v":16.799}
{"ts":1668787920000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":16.626}
{"ts":1668787980000,"o":16700,"h":16700,"l":16699.5,"c":16699.5,"v":16.177}
{"ts":1668788040000,"o":16699.5,"h":16702,"l":16699.5,"c":16702,"v":19.583}
{"ts":1668788100000,"o":16702,"h":16704,"l":16701.5,"c":16703.5,"v":35.745}
{"ts":1668788160000,"o":16703.5,"h":16719,"l":16703.5,"c":16718.5,"v":251.786}
{"ts":1668788220000,"o":16718.5,"h":16726.5,"l":16711.5,"c":16716.5,"v":203.485}
{"ts":1668788280000,"o":16716.5,"h":16718.5,"l":16713.5,"c":16717.5,"v":40.802}
{"ts":1668788340000,"o":16717.5,"h":16723.5,"l":16717,"c":16717,"v":80.638}
{"ts":1668788400000,"o":16717,"h":16718.5,"l":16715,"c":16715,"v":46.6}
{"ts":1668788460000,"o":16715,"h":16720,"l":16715,"c":16720,"v":44.055}
{"ts":1668788520000,"o":16720,"h":16720,"l":16705.5,"c":16706,"v":45.346}
{"ts":1668788580000,"o":16706,"h":16706.5,"l":16706,"c":16706,"v":22.472}
{"ts":1668788640000,"o":16706,"h":16706,"l":16700,"c":16700.5,"v":62.606}
{"ts":1668788700000,"o":16700.5,"h":16700.5,"l":16682.5,"c":16682.5,"v":122.18}
{"ts":1668788760000,"o":16682.5,"h":16695,"l":16682.5,"c":16695,"v":74.306}
{"ts":1668788820000,"o":16695,"h":16695,"l":16688,"c":16688.5,"v":41.182}
{"ts":1668788880000,"o":16688.5,"h":16688.5,"l":16681,"c":16684.5,"v":38.091}
{"ts":1668788940000,"o":16684.5,"h":16688,"l":16684.5,"c":16687.5,"v":35.893}
{"ts":1668789000000,"o":16687.5,"h":16688,"l":16662.5,"c":16668,"v":227.657}
{"ts":1668789060000,"o":16668,"h":16668,"l":16651.5,"c":16666,"v":161.082}
{"ts":1668789120000,"o":16666,"h":16676,"l":16665.5,"c":16676,"v":31.745}
{"ts":1668789180000,"o":16676,"h":16683.5,"l":16675.5,"c":16683.5,"v":32.854}
{"ts":1668789240000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":16.172}
{"ts":1668789300000,"o":16683.5,"h":16683.5,"l":16674,"c":16676.5,"v":58.873}
{"ts":1668789360000,"o":16676.5,"h":16682,"l":16676.5,"c":16680.5,"v":14.132}
{"ts":1668789420000,"o":16680.5,"h":16680.5,"l":16663,"c":16663.5,"v":38.695}
{"ts":1668789480000,"o":16663.5,"h":16671.5,"l":16663,"c":16671.5,"v":53.596}
{"ts":1668789540000,"o":16671.5,"h":16671.5,"l":16670,"c":16670.5,"v":40.951}
{"ts":1668789600000,"o":16670.5,"h":16670.5,"l":16669.5,"c":16670,"v":25.029}
{"ts":1668789660000,"o":16670,"h":16670,"l":16669,"c":16669.5,"v":41.39}
{"ts":1668789720000,"o":16669.5,"h":16670,"l":16667,"c":16670,"v":11.787}
{"ts":1668789780000,"o":16670,"h":16672,"l":16669.5,"c":16672,"v":42.786}
{"ts":1668789840000,"o":16672,"h":16672,"l":16671.5,"c":16672,"v":11.6}
{"ts":1668789900000,"o":16672,"h":16677.5,"l":16671.5,"c":16677.5,"v":21.104}
{"ts":1668789960000,"o":16677.5,"h":16677.5,"l":16671,"c":16674,"v":59.065}
{"ts":1668790020000,"o":16674,"h":16674,"l":16659,"c":16665.5,"v":69.342}
{"ts":1668790080000,"o":16665.5,"h":16665.5,"l":16658,"c":16658.5,"v":74.801}
{"ts":1668790140000,"o":16658.5,"h":16660,"l":16658,"c":16659,"v":21.873}
{"ts":1668790200000,"o":16659,"h":16659.5,"l":16655.5,"c":16659.5,"v":63.512}
{"ts":1668790260000,"o":16659.5,"h":16659.5,"l":16625,"c":16643,"v":333.85}
{"ts":1668790320000,"o":16643,"h":16647.5,"l":16638,"c":16638.5,"v":99.322}
{"ts":1668790380000,"o":16638.5,"h":16645,"l":16626.5,"c":16630,"v":129.005}
{"ts":1668790440000,"o":16630,"h":16638.5,"l":16630,"c":16638.5,"v":60.437}
{"ts":1668790500000,"o":16638.5,"h":16661.5,"l":16638,"c":16655,"v":181.95}
{"ts":1668790560000,"o":16655,"h":16655.5,"l":16651,"c":16654.5,"v":47.632}
{"ts":1668790620000,"o":16654.5,"h":16655,"l":16645,"c":16647,"v":42.423}
{"ts":1668790680000,"o":16647,"h":16647.5,"l":16641.5,"c":16647.5,"v":42.365}
{"ts":1668790740000,"o":16647.5,"h":16648.5,"l":16647,"c":16648,"v":19.185}
{"ts":1668790800000,"o":16648,"h":16650,"l":16648,"c":16650,"v":45.439}
{"ts":1668790860000,"o":16650,"h":16662,"l":16649.5,"c":16661.5,"v":56.309}
{"ts":1668790920000,"o":16661.5,"h":16662,"l":16648,"c":16648.5,"v":42.95}
{"ts":1668790980000,"o":16648.5,"h":16649,"l":16640,"c":16641.5,"v":39.357}
{"ts":1668791040000,"o":16641.5,"h":16641.5,"l":16641,"c":16641.5,"v":18.443}
{"ts":1668791100000,"o":16641.5,"h":16641.5,"l":16614,"c":16624,"v":201.124}
{"ts":1668791160000,"o":16624,"h":16624,"l":16612,"c":16618,"v":169.978}
{"ts":1668791220000,"o":16618,"h":16623.5,"l":16617.5,"c":16623.5,"v":50.029}
{"ts":1668791280000,"o":16623.5,"h":16623.5,"l":16557,"c":16592,"v":1475.481}
{"ts":1668791340000,"o":16592,"h":16592.5,"l":16556,"c":16559,"v":440.135}
{"ts":1668791400000,"o":16559,"h":16577,"l":16556,"c":16556,"v":255.006}
{"ts":1668791460000,"o":16556,"h":16576.5,"l":16556,"c":16570,"v":199.578}
{"ts":1668791520000,"o":16570,"h":16586.5,"l":16569.5,"c":16570,"v":153.342}
{"ts":1668791580000,"o":16570,"h":16593.5,"l":16567,"c":16593.5,"v":186.299}
{"ts":1668791640000,"o":16593.5,"h":16593.5,"l":16585,"c":16585,"v":93.431}
{"ts":1668791700000,"o":16585,"h":16585.5,"l":16565.5,"c":16567.5,"v":120.161}
{"ts":1668791760000,"o":16567.5,"h":16577,"l":16556.5,"c":16576.5,"v":168.459}
{"ts":1668791820000,"o":16576.5,"h":16596.5,"l":16572,"c":16596,"v":121.597}
{"ts":1668791880000,"o":16596,"h":16612.5,"l":16596,"c":16601,"v":291.271}
{"ts":1668791940000,"o":16601,"h":16609,"l":16600.5,"c":16601.5,"v":75.024}
{"ts":1668792000000,"o":16601.5,"h":16608.5,"l":16600,"c":16603.5,"v":89.262}
{"ts":1668792060000,"o":16603.5,"h":16603.5,"l":16585.5,"c":16591,"v":162.4}
{"ts":1668792120000,"o":16591,"h":16595.5,"l":16588,"c":16588,"v":27.105}
{"ts":1668792180000,"o":16588,"h":16591,"l":16581.5,"c":16591,"v":155.032}
{"ts":1668792240000,"o":16591,"h":16591,"l":16581.5,"c":16582,"v":45.096}
{"ts":1668792300000,"o":16582,"h":16596,"l":16578,"c":16596,"v":223.794}
{"ts":1668792360000,"o":16596,"h":16603,"l":16590.5,"c":16591,"v":90.853}
{"ts":1668792420000,"o":16591,"h":16591,"l":16590,"c":16590.5,"v":23.807}
{"ts":1668792480000,"o":16590.5,"h":16602,"l":16590.5,"c":16595.5,"v":31.452}
{"ts":1668792540000,"o":16595.5,"h":16598,"l":16595,"c":16597.5,"v":6.264}
{"ts":1668792600000,"o":16597.5,"h":16598,"l":16590,"c":16590.5,"v":34.656}
{"ts":1668792660000,"o":16590.5,"h":16595,"l":16587.5,"c":16590.5,"v":28.477}
{"ts":1668792720000,"o":16590.5,"h":16591,"l":16589,"c":16589,"v":21.976}
{"ts":1668792780000,"o":16589,"h":16589.5,"l":16587,"c":16587,"v":9.591}
{"ts":1668792840000,"o":16587,"h":16596,"l":16579.5,"c":16596,"v":149.719}
{"ts":1668792900000,"o":16596,"h":16596.5,"l":16588.5,"c":16589,"v":57.29}
{"ts":1668792960000,"o":16589,"h":16591.5,"l":16579,"c":16579.5,"v":26.756}
{"ts":1668793020000,"o":16579.5,"h":16579.5,"l":16577,"c":16577,"v":35.231}
{"ts":1668793080000,"o":16577,"h":16577.5,"l":16565,"c":16573,"v":95.595}
{"ts":1668793140000,"o":16573,"h":16583.5,"l":16573,"c":16576.5,"v":34.676}
{"ts":1668793200000,"o":16576.5,"h":16576.5,"l":16566.5,"c":16570,"v":45.806}
{"ts":1668793260000,"o":16570,"h":16578,"l":16569.5,"c":16577.5,"v":43.217}
{"ts":1668793320000,"o":16577.5,"h":16586.5,"l":16577.5,"c":16586.5,"v":55.091}
{"ts":1668793380000,"o":16586.5,"h":16586.5,"l":16582,"c":16582.5,"v":50.028}
{"ts":1668793440000,"o":16582.5,"h":16582.5,"l":16576.5,"c":16576.5,"v":25.286}
{"ts":1668793500000,"o":16576.5,"h":16580,"l":16576.5,"c":16580,"v":29.681}
{"ts":1668793560000,"o":16580,"h":16580,"l":16570.5,"c":16571,"v":24.523}
{"ts":1668793620000,"o":16571,"h":16575,"l":16570,"c":16575,"v":74.056}
{"ts":1668793680000,"o":16575,"h":16580,"l":16574.5,"c":16579.5,"v":36.151}
{"ts":1668793740000,"o":16579.5,"h":16589,"l":16579.5,"c":16589,"v":34.021}
{"ts":1668793800000,"o":16589,"h":16599.5,"l":16588.5,"c":16598,"v":65.08}
{"ts":1668793860000,"o":16598,"h":16598,"l":16586.5,"c":16587,"v":43.786}
{"ts":1668793920000,"o":16587,"h":16587,"l":16581,"c":16581.5,"v":18.577}
{"ts":1668793980000,"o":16581.5,"h":16581.5,"l":16567,"c":16574,"v":99.591}
{"ts":1668794040000,"o":16574,"h":16578.5,"l":16569,"c":16569.5,"v":132.114}
{"ts":1668794100000,"o":16569.5,"h":16578.5,"l":16569,"c":16578,"v":26.51}
{"ts":1668794160000,"o":16578,"h":16584,"l":16578,"c":16583.5,"v":23.696}
{"ts":1668794220000,"o":16583.5,"h":16589,"l":16583.5,"c":16589,"v":14.319}
{"ts":1668794280000,"o":16589,"h":16589,"l":16587.5,"c":16588.5,"v":9.987}
{"ts":1668794340000,"o":16588.5,"h":16591.5,"l":16587.5,"c":16591,"v":16.512}
{"ts":1668794400000,"o":16591,"h":16591.5,"l":16582,"c":16582.5,"v":22.927}
{"ts":1668794460000,"o":16582.5,"h":16591.5,"l":16582,"c":16591.5,"v":42.473}
{"ts":1668794520000,"o":16591.5,"h":16591.5,"l":16591,"c":16591.5,"v":16.491}
{"ts":1668794580000,"o":16591.5,"h":16591.5,"l":16591,"c":16591,"v":13.653}
{"ts":1668794640000,"o":16591,"h":16591.5,"l":16588,"c":16588.5,"v":16.514}
{"ts":1668794700000,"o":16588.5,"h":16588.5,"l":16585,"c":16585.5,"v":10.171}
{"ts":1668794760000,"o":16585.5,"h":16585.5,"l":16581.5,"c":16582,"v":25.807}
{"ts":1668794820000,"o":16582,"h":16586,"l":16581.5,"c":16585.5,"v":13.832}
{"ts":1668794880000,"o":16585.5,"h":16586,"l":16585.5,"c":16585.5,"v":12.593}
{"ts":1668794940000,"o":16585.5,"h":16600,"l":16585.5,"c":16599.5,"v":100.391}
{"ts":1668795000000,"o":16599.5,"h":16600,"l":16594.5,"c":16597,"v":96.558}
{"ts":1668795060000,"o":16597,"h":16599,"l":16597,"c":16598.5,"v":38.278}
{"ts":1668795120000,"o":16598.5,"h":16599,"l":16598.5,"c":16598.5,"v":19.87}
{"ts":1668795180000,"o":16598.5,"h":16599,"l":16598.5,"c":16599,"v":13.031}
{"ts":1668795240000,"o":16599,"h":16599,"l":16598,"c":16598.5,"v":189.305}
{"ts":1668795300000,"o":16598.5,"h":16599,"l":16585,"c":16585.5,"v":63.545}
{"ts":1668795360000,"o":16585.5,"h":16585.5,"l":16582,"c":16582.5,"v":57.615}
{"ts":1668795420000,"o":16582.5,"h":16582.5,"l":16572.5,"c":16575,"v":164.563}
{"ts":1668795480000,"o":16575,"h":16577.5,"l":16574.5,"c":16577.5,"v":43.621}
{"ts":1668795540000,"o":16577.5,"h":16577.5,"l":16571,"c":16571,"v":34.71}
{"ts":1668795600000,"o":16571,"h":16571.5,"l":16571,"c":16571.5,"v":26.099}
{"ts":1668795660000,"o":16571.5,"h":16571.5,"l":16560.5,"c":16560.5,"v":72.11}
{"ts":1668795720000,"o":16560.5,"h":16561,"l":16541.5,"c":16555.5,"v":546.932}
{"ts":1668795780000,"o":16555.5,"h":16559.5,"l":16550.5,"c":16559.5,"v":111.665}
{"ts":1668795840000,"o":16559.5,"h":16571.5,"l":16559,"c":16571,"v":87.897}
{"ts":1668795900000,"o":16571,"h":16571.5,"l":16571,"c":16571.5,"v":49.249}
{"ts":1668795960000,"o":16571.5,"h":16571.5,"l":16564.5,"c":16568.5,"v":54.291}
{"ts":1668796020000,"o":16568.5,"h":16581.5,"l":16568.5,"c":16579,"v":116.465}
{"ts":1668796080000,"o":16579,"h":16580,"l":16577,"c":16577.5,"v":40.059}
{"ts":1668796140000,"o":16577.5,"h":16577.5,"l":16577,"c":16577.5,"v":16.11}
{"ts":1668796200000,"o":16577.5,"h":16583,"l":16577,"c":16578.5,"v":80.964}
{"ts":1668796260000,"o":16578.5,"h":16578.5,"l":16571,"c":16571,"v":56.311}
{"ts":1668796320000,"o":16571,"h":16575,"l":16571,"c":16575,"v":21.139}
{"ts":1668796380000,"o":16575,"h":16575,"l":16563,"c":16563,"v":34.912}
{"ts":1668796440000,"o":16563,"h":16574,"l":16563,"c":16574,"v":35.179}
{"ts":1668796500000,"o":16574,"h":16574,"l":16573.5,"c":16574,"v":7.472}
{"ts":1668796560000,"o":16574,"h":16574,"l":16573.5,"c":16574,"v":29.197}
{"ts":1668796620000,"o":16574,"h":16574,"l":16573.5,"c":16574,"v":14.791}
{"ts":1668796680000,"o":16574,"h":16578.5,"l":16573.5,"c":16577,"v":23.423}
{"ts":1668796740000,"o":16577,"h":16577,"l":16576.5,"c":16576.5,"v":4.251}
{"ts":1668796800000,"o":16576.5,"h":16577,"l":16576.5,"c":16577,"v":12.629}
{"ts":1668796860000,"o":16577,"h":16583,"l":16576.5,"c":16583,"v":50.23}
{"ts":1668796920000,"o":16583,"h":16583,"l":16578.5,"c":16579,"v":23.436}
{"ts":1668796980000,"o":16579,"h":16579,"l":16578.5,"c":16578.5,"v":3.55}
{"ts":1668797040000,"o":16578.5,"h":16584.5,"l":16578.5,"c":16582.5,"v":22.753}
{"ts":1668797100000,"o":16582.5,"h":16584,"l":16582,"c":16583.5,"v":17.409}
{"ts":1668797160000,"o":16583.5,"h":16589.5,"l":16568,"c":16571,"v":97.472}
{"ts":1668797220000,"o":16571,"h":16572,"l":16569.5,"c":16571.5,"v":19.525}
{"ts":1668797280000,"o":16571.5,"h":16580,"l":16571.5,"c":16572.5,"v":26.851}
{"ts":1668797340000,"o":16572.5,"h":16573,"l":16572.5,"c":16573,"v":7.187}
{"ts":1668797400000,"o":16573,"h":16577,"l":16572.5,"c":16576.5,"v":5.882}
{"ts":1668797460000,"o":16576.5,"h":16583,"l":16576.5,"c":16583,"v":24.368}
{"ts":1668797520000,"o":16583,"h":16583,"l":16576.5,"c":16577,"v":12.249}
{"ts":1668797580000,"o":16577,"h":16577,"l":16571,"c":16571.5,"v":12.806}
{"ts":1668797640000,"o":16571.5,"h":16571.5,"l":16571,"c":16571,"v":13.497}
{"ts":1668797700000,"o":16571,"h":16575,"l":16571,"c":16575,"v":19.29}
{"ts":1668797760000,"o":16575,"h":16575,"l":16568,"c":16568,"v":20.632}
{"ts":1668797820000,"o":16568,"h":16577,"l":16564.5,"c":16576.5,"v":26.358}
{"ts":1668797880000,"o":16576.5,"h":16582,"l":16576.5,"c":16582,"v":35.362}
{"ts":1668797940000,"o":16582,"h":16582,"l":16581.5,"c":16581.5,"v":13.847}
{"ts":1668798000000,"o":16581.5,"h":16582,"l":16581.5,"c":16582,"v":11.102}
{"ts":1668798060000,"o":16582,"h":16582,"l":16581.5,"c":16581.5,"v":27.108}
{"ts":1668798120000,"o":16581.5,"h":16624.5,"l":16581.5,"c":16609.5,"v":550.839}
{"ts":1668798180000,"o":16609.5,"h":16616.5,"l":16593,"c":16594.5,"v":256.309}
{"ts":1668798240000,"o":16594.5,"h":16598,"l":16594,"c":16598,"v":39.867}
{"ts":1668798300000,"o":16598,"h":16599,"l":16598,"c":16598.5,"v":44.827}
{"ts":1668798360000,"o":16598.5,"h":16599,"l":16595,"c":16595,"v":60.827}
{"ts":1668798420000,"o":16595,"h":16595.5,"l":16593.5,"c":16593.5,"v":42.831}
{"ts":1668798480000,"o":16593.5,"h":16594,"l":16589.5,"c":16589.5,"v":54.132}
{"ts":1668798540000,"o":16589.5,"h":16590,"l":16583,"c":16585.5,"v":51.697}
{"ts":1668798600000,"o":16585.5,"h":16585.5,"l":16585,"c":16585.5,"v":28.387}
{"ts":1668798660000,"o":16585.5,"h":16585.5,"l":16581.5,"c":16582,"v":11.867}
{"ts":1668798720000,"o":16582,"h":16589,"l":16581.5,"c":16588.5,"v":29.845}
{"ts":1668798780000,"o":16588.5,"h":16589,"l":16576.5,"c":16577,"v":28.821}
{"ts":1668798840000,"o":16577,"h":16577,"l":16576.5,"c":16577,"v":10.29}
{"ts":1668798900000,"o":16577,"h":16577,"l":16569.5,"c":16570,"v":155.345}
{"ts":1668798960000,"o":16570,"h":16574.5,"l":16570,"c":16574.5,"v":23.058}
{"ts":1668799020000,"o":16574.5,"h":16582,"l":16574,"c":16579.5,"v":141.888}
{"ts":1668799080000,"o":16579.5,"h":16579.5,"l":16570,"c":16570,"v":21.136}
{"ts":1668799140000,"o":16570,"h":16571,"l":16570,"c":16571,"v":14.987}
{"ts":1668799200000,"o":16571,"h":16571,"l":16570.5,"c":16571,"v":33.122}
{"ts":1668799260000,"o":16571,"h":16578.5,"l":16570.5,"c":16578.5,"v":131.852}
{"ts":1668799320000,"o":16578.5,"h":16588,"l":16578,"c":16587.5,"v":42.177}
{"ts":1668799380000,"o":16587.5,"h":16595.5,"l":16587.5,"c":16595.5,"v":26.412}
{"ts":1668799440000,"o":16595.5,"h":16598.5,"l":16592.5,"c":16598,"v":31.988}
{"ts":1668799500000,"o":16598,"h":16605.5,"l":16591.5,"c":16605,"v":74.778}
{"ts":1668799560000,"o":16605,"h":16611.5,"l":16602,"c":16602.5,"v":131.252}
{"ts":1668799620000,"o":16602.5,"h":16602.5,"l":16593,"c":16594.5,"v":32.18}
{"ts":1668799680000,"o":16594.5,"h":16604.5,"l":16594.5,"c":16604.5,"v":25.256}
{"ts":1668799740000,"o":16604.5,"h":16607.5,"l":16604,"c":16607,"v":74.201}
{"ts":1668799800000,"o":16607,"h":16613.5,"l":16601.5,"c":16602,"v":211.529}
{"ts":1668799860000,"o":16602,"h":16603.5,"l":16600.5,"c":16603,"v":22.555}
{"ts":1668799920000,"o":16603,"h":16603.5,"l":16600.5,"c":16600.5,"v":14.838}
{"ts":1668799980000,"o":16600.5,"h":16610,"l":16600.5,"c":16609.5,"v":8.728}
{"ts":1668800040000,"o":16609.5,"h":16612,"l":16607.5,"c":16607.5,"v":27.484}
{"ts":1668800100000,"o":16607.5,"h":16608,"l":16600.5,"c":16601,"v":14.766}
{"ts":1668800160000,"o":16601,"h":16601,"l":16600.5,"c":16600.5,"v":28.92}
{"ts":1668800220000,"o":16600.5,"h":16601,"l":16600,"c":16600.5,"v":20.356}
{"ts":1668800280000,"o":16600.5,"h":16600.5,"l":16592,"c":16592,"v":35.942}
{"ts":1668800340000,"o":16592,"h":16600,"l":16592,"c":16599.5,"v":30.991}
{"ts":1668800400000,"o":16599.5,"h":16600,"l":16599.5,"c":16599.5,"v":6.097}
{"ts":1668800460000,"o":16599.5,"h":16600,"l":16599.5,"c":16599.5,"v":7.596}
{"ts":1668800520000,"o":16599.5,"h":16605.5,"l":16599.5,"c":16605,"v":20.823}
{"ts":1668800580000,"o":16605,"h":16605.5,"l":16604.5,"c":16604.5,"v":11.375}
{"ts":1668800640000,"o":16604.5,"h":16605,"l":16600.5,"c":16601,"v":16.604}
{"ts":1668800700000,"o":16601,"h":16601,"l":16594.5,"c":16595,"v":19.917}
{"ts":1668800760000,"o":16595,"h":16599.5,"l":16592.5,"c":16599,"v":18.227}
{"ts":1668800820000,"o":16599,"h":16599.5,"l":16599,"c":16599,"v":4.055}
{"ts":1668800880000,"o":16599,"h":16608.5,"l":16599,"c":16604,"v":18.505}
{"ts":1668800940000,"o":16604,"h":16604,"l":16596,"c":16598,"v":57.524}
{"ts":1668801000000,"o":16598,"h":16598.5,"l":16591.5,"c":16592,"v":77.501}
{"ts":1668801060000,"o":16592,"h":16595.5,"l":16588,"c":16595.5,"v":26.279}
{"ts":1668801120000,"o":16595.5,"h":16597.5,"l":16595,"c":16597.5,"v":8.026}
{"ts":1668801180000,"o":16597.5,"h":16600,"l":16597,"c":16599.5,"v":4.961}
{"ts":1668801240000,"o":16599.5,"h":16601.5,"l":16599.5,"c":16601.5,"v":27.231}
{"ts":1668801300000,"o":16601.5,"h":16604.5,"l":16601,"c":16604,"v":30.884}
{"ts":1668801360000,"o":16604,"h":16605.5,"l":16604,"c":16604,"v":9.869}
{"ts":1668801420000,"o":16604,"h":16617,"l":16604,"c":16616.5,"v":70.227}
{"ts":1668801480000,"o":16616.5,"h":16677.5,"l":16616.5,"c":16643,"v":1280.226}
{"ts":1668801540000,"o":16643,"h":16653.5,"l":16641,"c":16653,"v":106.256}
{"ts":1668801600000,"o":16653,"h":16656.5,"l":16641,"c":16641,"v":182.567}
{"ts":1668801660000,"o":16641,"h":16641.5,"l":16641,"c":16641,"v":28.891}
{"ts":1668801720000,"o":16641,"h":16656.5,"l":16641,"c":16654,"v":63.589}
{"ts":1668801780000,"o":16654,"h":16654,"l":16643,"c":16645,"v":72.789}
{"ts":1668801840000,"o":16645,"h":16656.5,"l":16645,"c":16656.5,"v":32.8}
{"ts":1668801900000,"o":16656.5,"h":16657.5,"l":16656,"c":16657.5,"v":103.292}
{"ts":1668801960000,"o":16657.5,"h":16657.5,"l":16650,"c":16650,"v":80.261}
{"ts":1668802020000,"o":16650,"h":16650.5,"l":16645,"c":16649,"v":33.369}
{"ts":1668802080000,"o":16649,"h":16649.5,"l":16642.5,"c":16642.5,"v":109.799}
{"ts":1668802140000,"o":16642.5,"h":16650,"l":16642.5,"c":16650,"v":31.552}
{"ts":1668802200000,"o":16650,"h":16663,"l":16649.5,"c":16663,"v":110.617}
{"ts":1668802260000,"o":16663,"h":16663,"l":16662,"c":16662.5,"v":26.952}
{"ts":1668802320000,"o":16662.5,"h":16668,"l":16662,"c":16668,"v":29.369}
{"ts":1668802380000,"o":16668,"h":16683,"l":16667.5,"c":16670,"v":236.953}
{"ts":1668802440000,"o":16670,"h":16675.5,"l":16663.5,"c":16664,"v":75.568}
{"ts":1668802500000,"o":16664,"h":16664.5,"l":16658.5,"c":16658.5,"v":97.444}
{"ts":1668802560000,"o":16658.5,"h":16659,"l":16652.5,"c":16652.5,"v":39.382}
{"ts":1668802620000,"o":16652.5,"h":16661,"l":16652.5,"c":16661,"v":28.23}
{"ts":1668802680000,"o":16661,"h":16661,"l":16655,"c":16655,"v":155.114}
{"ts":1668802740000,"o":16655,"h":16659.5,"l":16655,"c":16659,"v":23.487}
{"ts":1668802800000,"o":16659,"h":16664,"l":16651.5,"c":16651.5,"v":34.206}
{"ts":1668802860000,"o":16651.5,"h":16652,"l":16650,"c":16650.5,"v":31.597}
{"ts":1668802920000,"o":16650.5,"h":16650.5,"l":16646.5,"c":16646.5,"v":34.044}
{"ts":1668802980000,"o":16646.5,"h":16647,"l":16645,"c":16646,"v":16.654}
{"ts":1668803040000,"o":16646,"h":16654.5,"l":16645.5,"c":16652,"v":101.281}
{"ts":1668803100000,"o":16652,"h":16652,"l":16648.5,"c":16648.5,"v":46.427}
{"ts":1668803160000,"o":16648.5,"h":16649.5,"l":16647,"c":16647.5,"v":10.955}
{"ts":1668803220000,"o":16647.5,"h":16655.5,"l":16647.5,"c":16655,"v":27.327}
{"ts":1668803280000,"o":16655,"h":16656,"l":16655,"c":16656,"v":25.12}
{"ts":1668803340000,"o":16656,"h":16656,"l":16650,"c":16650.5,"v":14.552}
{"ts":1668803400000,"o":16650.5,"h":16650.5,"l":16642.5,"c":16642.5,"v":53.615}
{"ts":1668803460000,"o":16642.5,"h":16643,"l":16641.5,"c":16642,"v":33.09}
{"ts":1668803520000,"o":16642,"h":16642,"l":16637.5,"c":16639,"v":69.558}
{"ts":1668803580000,"o":16639,"h":16642.5,"l":16638,"c":16638,"v":57.627}
{"ts":1668803640000,"o":16638,"h":16638.5,"l":16632,"c":16637,"v":22.321}
{"ts":1668803700000,"o":16637,"h":16637,"l":16633.5,"c":16633.5,"v":20.187}
{"ts":1668803760000,"o":16633.5,"h":16634,"l":16630,"c":16630,"v":33.447}
{"ts":1668803820000,"o":16630,"h":16630.5,"l":16622.5,"c":16626,"v":61.673}
{"ts":1668803880000,"o":16626,"h":16632,"l":16626,"c":16630.5,"v":56.919}
{"ts":1668803940000,"o":16630.5,"h":16638,"l":16630,"c":16630.5,"v":34.299}
{"ts":1668804000000,"o":16630.5,"h":16631,"l":16629,"c":16629.5,"v":63.105}
{"ts":1668804060000,"o":16629.5,"h":16629.5,"l":16627.5,"c":16627.5,"v":30.038}
{"ts":1668804120000,"o":16627.5,"h":16628,"l":16625,"c":16625,"v":24.452}
{"ts":1668804180000,"o":16625,"h":16632.5,"l":16623.5,"c":16630,"v":293.659}
{"ts":1668804240000,"o":16630,"h":16637,"l":16630,"c":16635.5,"v":15.574}
{"ts":1668804300000,"o":16635.5,"h":16636,"l":16630,"c":16630,"v":9.105}
{"ts":1668804360000,"o":16630,"h":16637.5,"l":16630,"c":16637,"v":32.373}
{"ts":1668804420000,"o":16637,"h":16645,"l":16633,"c":16644.5,"v":63.309}
{"ts":1668804480000,"o":16644.5,"h":16645,"l":16644.5,"c":16644.5,"v":18.815}
{"ts":1668804540000,"o":16644.5,"h":16645,"l":16637.5,"c":16644.5,"v":30.121}
{"ts":1668804600000,"o":16644.5,"h":16645,"l":16636.5,"c":16638,"v":24.154}
{"ts":1668804660000,"o":16638,"h":16638,"l":16632.5,"c":16632.5,"v":26.15}
{"ts":1668804720000,"o":16632.5,"h":16633,"l":16627.5,"c":16631.5,"v":34.158}
{"ts":1668804780000,"o":16631.5,"h":16633.5,"l":16628,"c":16628,"v":11.552}
{"ts":1668804840000,"o":16628,"h":16632.5,"l":16625.5,"c":16632.5,"v":24.909}
{"ts":1668804900000,"o":16632.5,"h":16632.5,"l":16632,"c":16632,"v":10.537}
{"ts":1668804960000,"o":16632,"h":16633,"l":16632,"c":16632.5,"v":8.362}
{"ts":1668805020000,"o":16632.5,"h":16638,"l":16632.5,"c":16637.5,"v":46.674}
{"ts":1668805080000,"o":16637.5,"h":16643.5,"l":16637.5,"c":16640.5,"v":14.658}
{"ts":1668805140000,"o":16640.5,"h":16642.5,"l":16640.5,"c":16642.5,"v":13.084}
{"ts":1668805200000,"o":16642.5,"h":16643.5,"l":16642,"c":16643.5,"v":13.037}
{"ts":1668805260000,"o":16643.5,"h":16646.5,"l":16637,"c":16646,"v":139.26}
{"ts":1668805320000,"o":16646,"h":16650,"l":16646,"c":16649.5,"v":25.871}
{"ts":1668805380000,"o":16649.5,"h":16660,"l":16649.5,"c":16658.5,"v":144.641}
{"ts":1668805440000,"o":16658.5,"h":16659,"l":16656.5,"c":16656.5,"v":25.688}
{"ts":1668805500000,"o":16656.5,"h":16656.5,"l":16650.5,"c":16655.5,"v":27.428}
{"ts":1668805560000,"o":16655.5,"h":16658.5,"l":16653.5,"c":16658.5,"v":38.045}
{"ts":1668805620000,"o":16658.5,"h":16659,"l":16658,"c":16658.5,"v":9.697}
{"ts":1668805680000,"o":16658.5,"h":16667,"l":16658.5,"c":16662,"v":51.306}
{"ts":1668805740000,"o":16662,"h":16662,"l":16658.5,"c":16659,"v":23.42}
{"ts":1668805800000,"o":16659,"h":16659,"l":16653,"c":16653.5,"v":170.244}
{"ts":1668805860000,"o":16653.5,"h":16654.5,"l":16653.5,"c":16654.5,"v":8.377}
{"ts":1668805920000,"o":16654.5,"h":16662.5,"l":16654,"c":16662.5,"v":22.477}
{"ts":1668805980000,"o":16662.5,"h":16662.5,"l":16660.5,"c":16661,"v":11.783}
{"ts":1668806040000,"o":16661,"h":16661,"l":16660.5,"c":16660.5,"v":9.334}
{"ts":1668806100000,"o":16660.5,"h":16661,"l":16660.5,"c":16661,"v":24.541}
{"ts":1668806160000,"o":16661,"h":16661,"l":16660.5,"c":16660.5,"v":12.517}
{"ts":1668806220000,"o":16660.5,"h":16664,"l":16660.5,"c":16663,"v":23.5}
{"ts":1668806280000,"o":16663,"h":16663.5,"l":16658,"c":16658.5,"v":15.445}
{"ts":1668806340000,"o":16658.5,"h":16658.5,"l":16652.5,"c":16652.5,"v":41.942}
{"ts":1668806400000,"o":16652.5,"h":16658.5,"l":16652.5,"c":16658,"v":12.834}
{"ts":1668806460000,"o":16658,"h":16658.5,"l":16658,"c":16658,"v":6.081}
{"ts":1668806520000,"o":16658,"h":16658.5,"l":16655.5,"c":16655.5,"v":13.816}
{"ts":1668806580000,"o":16655.5,"h":16656,"l":16655.5,"c":16655.5,"v":12.251}
{"ts":1668806640000,"o":16655.5,"h":16656,"l":16655.5,"c":16656,"v":13.605}
{"ts":1668806700000,"o":16656,"h":16656,"l":16647.5,"c":16649.5,"v":23.063}
{"ts":1668806760000,"o":16649.5,"h":16652,"l":16649.5,"c":16649.5,"v":17.58}
{"ts":1668806820000,"o":16649.5,"h":16650,"l":16648.5,"c":16648.5,"v":33.114}
{"ts":1668806880000,"o":16648.5,"h":16651,"l":16648.5,"c":16650.5,"v":113.764}
{"ts":1668806940000,"o":16650.5,"h":16664,"l":16650.5,"c":16663.5,"v":32.216}
{"ts":1668807000000,"o":16663.5,"h":16676,"l":16663.5,"c":16670.5,"v":174.328}
{"ts":1668807060000,"o":16670.5,"h":16670.5,"l":16655.5,"c":16655.5,"v":121.995}
{"ts":1668807120000,"o":16655.5,"h":16656,"l":16653.5,"c":16653.5,"v":30.739}
{"ts":1668807180000,"o":16653.5,"h":16653.5,"l":16649,"c":16649.5,"v":93.357}
{"ts":1668807240000,"o":16649.5,"h":16649.5,"l":16648,"c":16648,"v":18.894}
{"ts":1668807300000,"o":16648,"h":16649,"l":16648,"c":16649,"v":9.018}
{"ts":1668807360000,"o":16649,"h":16655.5,"l":16648.5,"c":16655.5,"v":39.414}
{"ts":1668807420000,"o":16655.5,"h":16655.5,"l":16653,"c":16653.5,"v":10.442}
{"ts":1668807480000,"o":16653.5,"h":16655.5,"l":16653,"c":16655.5,"v":3.389}
{"ts":1668807540000,"o":16655.5,"h":16655.5,"l":16655,"c":16655,"v":17.507}
{"ts":1668807600000,"o":16655,"h":16657.5,"l":16655,"c":16657.5,"v":11.473}
{"ts":1668807660000,"o":16657.5,"h":16657.5,"l":16657,"c":16657,"v":8.495}
{"ts":1668807720000,"o":16657,"h":16657.5,"l":16655,"c":16655.5,"v":10.579}
{"ts":1668807780000,"o":16655.5,"h":16655.5,"l":16654,"c":16654,"v":11.273}
{"ts":1668807840000,"o":16654,"h":16658.5,"l":16654,"c":16658.5,"v":9.968}
{"ts":1668807900000,"o":16658.5,"h":16660,"l":16658,"c":16659.5,"v":32.023}
{"ts":1668807960000,"o":16659.5,"h":16660,"l":16659,"c":16659.5,"v":39.659}
{"ts":1668808020000,"o":16659.5,"h":16660,"l":16659,"c":16660,"v":4.913}
{"ts":1668808080000,"o":16660,"h":16660,"l":16659.5,"c":16660,"v":3.977}
{"ts":1668808140000,"o":16660,"h":16666,"l":16659.5,"c":16666,"v":38.682}
{"ts":1668808200000,"o":16666,"h":16674,"l":16665.5,"c":16670,"v":148.865}
{"ts":1668808260000,"o":16670,"h":16670.5,"l":16662,"c":16662,"v":9.359}
{"ts":1668808320000,"o":16662,"h":16662.5,"l":16653.5,"c":16653.5,"v":50.792}
{"ts":1668808380000,"o":16653.5,"h":16654,"l":16651.5,"c":16652,"v":34.854}
{"ts":1668808440000,"o":16652,"h":16652,"l":16651.5,"c":16651.5,"v":6.251}
{"ts":1668808500000,"o":16651.5,"h":16657,"l":16651.5,"c":16656.5,"v":15.989}
{"ts":1668808560000,"o":16656.5,"h":16657,"l":16656.5,"c":16657,"v":4.85}
{"ts":1668808620000,"o":16657,"h":16660,"l":16656.5,"c":16659.5,"v":89.298}
{"ts":1668808680000,"o":16659.5,"h":16660,"l":16659.5,"c":16659.5,"v":29.838}
{"ts":1668808740000,"o":16659.5,"h":16660,"l":16655.5,"c":16656,"v":28.98}
{"ts":1668808800000,"o":16656,"h":16656,"l":16655.5,"c":16656,"v":4.069}
{"ts":1668808860000,"o":16656,"h":16656,"l":16647,"c":16647.5,"v":146.682}
{"ts":1668808920000,"o":16647.5,"h":16648,"l":16646,"c":16646.5,"v":13.707}
{"ts":1668808980000,"o":16646.5,"h":16647,"l":16644,"c":16647,"v":70.203}
{"ts":1668809040000,"o":16647,"h":16647,"l":16643,"c":16643,"v":16.654}
{"ts":1668809100000,"o":16643,"h":16643.5,"l":16637.5,"c":16637.5,"v":58.841}
{"ts":1668809160000,"o":16637.5,"h":16638,"l":16632.5,"c":16633,"v":63.064}
{"ts":1668809220000,"o":16633,"h":16644.5,"l":16632.5,"c":16639.5,"v":115.633}
{"ts":1668809280000,"o":16639.5,"h":16639.5,"l":16639,"c":16639.5,"v":5.811}
{"ts":1668809340000,"o":16639.5,"h":16639.5,"l":16639,"c":16639,"v":26.405}
{"ts":1668809400000,"o":16639,"h":16639.5,"l":16639,"c":16639.5,"v":2.564}
{"ts":1668809460000,"o":16639.5,"h":16639.5,"l":16639,"c":16639.5,"v":4.921}
{"ts":1668809520000,"o":16639.5,"h":16639.5,"l":16639,"c":16639,"v":12.485}
{"ts":1668809580000,"o":16639,"h":16639.5,"l":16639,"c":16639.5,"v":66.528}
{"ts":1668809640000,"o":16639.5,"h":16642.5,"l":16639.5,"c":16642,"v":79.835}
{"ts":1668809700000,"o":16642,"h":16642.5,"l":16640,"c":16640,"v":7.716}
{"ts":1668809760000,"o":16640,"h":16640.5,"l":16640,"c":16640.5,"v":12.997}
{"ts":1668809820000,"o":16640.5,"h":16640.5,"l":16640,"c":16640.5,"v":2.414}
{"ts":1668809880000,"o":16640.5,"h":16640.5,"l":16640,"c":16640,"v":8.3}
{"ts":1668809940000,"o":16640,"h":16645,"l":16640,"c":16645,"v":18.352}
{"ts":1668810000000,"o":16645,"h":16645,"l":16644.5,"c":16644.5,"v":24.074}
{"ts":1668810060000,"o":16644.5,"h":16647,"l":16644.5,"c":16647,"v":17.107}
{"ts":1668810120000,"o":16647,"h":16657,"l":16646.5,"c":16656.5,"v":23.421}
{"ts":1668810180000,"o":16656.5,"h":16664,"l":16656.5,"c":16663.5,"v":25.356}
{"ts":1668810240000,"o":16663.5,"h":16665,"l":16654,"c":16654,"v":17.078}
{"ts":1668810300000,"o":16654,"h":16654,"l":16652,"c":16652,"v":13.244}
{"ts":1668810360000,"o":16652,"h":16654.5,"l":16652,"c":16653.5,"v":25.871}
{"ts":1668810420000,"o":16653.5,"h":16654.5,"l":16653,"c":16654.5,"v":9.803}
{"ts":1668810480000,"o":16654.5,"h":16654.5,"l":16654,"c":16654,"v":9.684}
{"ts":1668810540000,"o":16654,"h":16654.5,"l":16651,"c":16653,"v":9.907}
{"ts":1668810600000,"o":16653,"h":16653.5,"l":16651.5,"c":16651.5,"v":7.857}
{"ts":1668810660000,"o":16651.5,"h":16652,"l":16649,"c":16649.5,"v":10.737}
{"ts":1668810720000,"o":16649.5,"h":16649.5,"l":16646.5,"c":16647,"v":4.131}
{"ts":1668810780000,"o":16647,"h":16647,"l":16605,"c":16629,"v":480.672}
{"ts":1668810840000,"o":16629,"h":16630,"l":16629,"c":16630,"v":16.859}
{"ts":1668810900000,"o":16630,"h":16637.5,"l":16630,"c":16632.5,"v":33.971}
{"ts":1668810960000,"o":16632.5,"h":16632.5,"l":16632,"c":16632,"v":24.478}
{"ts":1668811020000,"o":16632,"h":16632.5,"l":16632,"c":16632.5,"v":12.521}
{"ts":1668811080000,"o":16632.5,"h":16632.5,"l":16632,"c":16632.5,"v":9.582}
{"ts":1668811140000,"o":16632.5,"h":16632.5,"l":16631.5,"c":16632,"v":7.833}
{"ts":1668811200000,"o":16632,"h":16632,"l":16631.5,"c":16631.5,"v":20.685}
{"ts":1668811260000,"o":16631.5,"h":16639,"l":16631.5,"c":16639,"v":12.82}
{"ts":1668811320000,"o":16639,"h":16639,"l":16638,"c":16638.5,"v":3.295}
{"ts":1668811380000,"o":16638.5,"h":16638.5,"l":16637.5,"c":16638,"v":14.48}
{"ts":1668811440000,"o":16638,"h":16638,"l":16635,"c":16635.5,"v":30.963}
{"ts":1668811500000,"o":16635.5,"h":16638.5,"l":16634.5,"c":16638,"v":15.589}
{"ts":1668811560000,"o":16638,"h":16638.5,"l":16638,"c":16638,"v":5.6}
{"ts":1668811620000,"o":16638,"h":16645,"l":16638,"c":16643.5,"v":81.452}
{"ts":1668811680000,"o":16643.5,"h":16645.5,"l":16643,"c":16645,"v":16.853}
{"ts":1668811740000,"o":16645,"h":16648,"l":16645,"c":16648,"v":7.309}
{"ts":1668811800000,"o":16648,"h":16648,"l":16647.5,"c":16648,"v":22.635}
{"ts":1668811860000,"o":16648,"h":16648,"l":16647.5,"c":16648,"v":7.782}
{"ts":1668811920000,"o":16648,"h":16654,"l":16647.5,"c":16654,"v":31.781}
{"ts":1668811980000,"o":16654,"h":16654,"l":16653.5,"c":16653.5,"v":21.416}
{"ts":1668812040000,"o":16653.5,"h":16658,"l":16653.5,"c":16657.5,"v":20.288}
{"ts":1668812100000,"o":16657.5,"h":16658,"l":16654,"c":16654.5,"v":39.34}
{"ts":1668812160000,"o":16654.5,"h":16654.5,"l":16654,"c":16654.5,"v":12.699}
{"ts":1668812220000,"o":16654.5,"h":16654.5,"l":16654,"c":16654,"v":13.93}
{"ts":1668812280000,"o":16654,"h":16654.5,"l":16654,"c":16654.5,"v":8.465}
{"ts":1668812340000,"o":16654.5,"h":16654.5,"l":16654,"c":16654.5,"v":11.402}
{"ts":1668812400000,"o":16654.5,"h":16654.5,"l":16654,"c":16654.5,"v":8.675}
{"ts":1668812460000,"o":16654.5,"h":16654.5,"l":16654,"c":16654,"v":20.899}
{"ts":1668812520000,"o":16654,"h":16654.5,"l":16639.5,"c":16645.5,"v":104.936}
{"ts":1668812580000,"o":16645.5,"h":16645.5,"l":16633.5,"c":16634,"v":52.799}
{"ts":1668812640000,"o":16634,"h":16634,"l":16624,"c":16626.5,"v":86.754}
{"ts":1668812700000,"o":16626.5,"h":16634,"l":16626.5,"c":16634,"v":39.032}
{"ts":1668812760000,"o":16634,"h":16641.5,"l":16633.5,"c":16641.5,"v":76.632}
{"ts":1668812820000,"o":16641.5,"h":16645,"l":16641,"c":16645,"v":72.77}
{"ts":1668812880000,"o":16645,"h":16645,"l":16644.5,"c":16644.5,"v":2.394}
{"ts":1668812940000,"o":16644.5,"h":16645,"l":16639,"c":16639,"v":18.406}
{"ts":1668813000000,"o":16639,"h":16646.5,"l":16639,"c":16646.5,"v":101.51}
{"ts":1668813060000,"o":16646.5,"h":16646.5,"l":16646,"c":16646,"v":3.189}
{"ts":1668813120000,"o":16646,"h":16646.5,"l":16644,"c":16644.5,"v":26.374}
{"ts":1668813180000,"o":16644.5,"h":16644.5,"l":16634,"c":16635,"v":80.627}
{"ts":1668813240000,"o":16635,"h":16635.5,"l":16631,"c":16631,"v":35.022}
{"ts":1668813300000,"o":16631,"h":16636,"l":16631,"c":16635.5,"v":20.37}
{"ts":1668813360000,"o":16635.5,"h":16635.5,"l":16631.5,"c":16632,"v":7.726}
{"ts":1668813420000,"o":16632,"h":16632,"l":16626.5,"c":16627,"v":17.765}
{"ts":1668813480000,"o":16627,"h":16627,"l":16626.5,"c":16626.5,"v":24.71}
{"ts":1668813540000,"o":16626.5,"h":16632.5,"l":16626.5,"c":16629.5,"v":15.62}
{"ts":1668813600000,"o":16629.5,"h":16633,"l":16629,"c":16632.5,"v":41.172}
{"ts":1668813660000,"o":16632.5,"h":16640.5,"l":16632.5,"c":16639.5,"v":23.273}
{"ts":1668813720000,"o":16639.5,"h":16639.5,"l":16634.5,"c":16634.5,"v":9.553}
{"ts":1668813780000,"o":16634.5,"h":16635.5,"l":16632,"c":16635,"v":12.345}
{"ts":1668813840000,"o":16635,"h":16635.5,"l":16635,"c":16635,"v":26.9}
{"ts":1668813900000,"o":16635,"h":16636,"l":16635,"c":16635.5,"v":7.849}
{"ts":1668813960000,"o":16635.5,"h":16636,"l":16635.5,"c":16636,"v":2.456}
{"ts":1668814020000,"o":16636,"h":16636,"l":16630.5,"c":16630.5,"v":49.645}
{"ts":1668814080000,"o":16630.5,"h":16636,"l":16630.5,"c":16636,"v":6.139}
{"ts":1668814140000,"o":16636,"h":16644.5,"l":16636,"c":16644,"v":19.708}
{"ts":1668814200000,"o":16644,"h":16648,"l":16643,"c":16643.5,"v":15.833}
{"ts":1668814260000,"o":16643.5,"h":16645.5,"l":16639.5,"c":16645,"v":10.872}
{"ts":1668814320000,"o":16645,"h":16649.5,"l":16645,"c":16649.5,"v":10.107}
{"ts":1668814380000,"o":16649.5,"h":16656,"l":16649,"c":16655.5,"v":51.979}
{"ts":1668814440000,"o":16655.5,"h":16658,"l":16655.5,"c":16658,"v":19.09}
{"ts":1668814500000,"o":16658,"h":16688.5,"l":16657.5,"c":16680.5,"v":266.589}
{"ts":1668814560000,"o":16680.5,"h":16682.5,"l":16675,"c":16682,"v":74.886}
{"ts":1668814620000,"o":16682,"h":16697.5,"l":16681.5,"c":16697.5,"v":173.407}
{"ts":1668814680000,"o":16697.5,"h":16698,"l":16689.5,"c":16690,"v":105.328}
{"ts":1668814740000,"o":16690,"h":16694,"l":16685,"c":16691,"v":92.335}
{"ts":1668814800000,"o":16691,"h":16691,"l":16680.5,"c":16681,"v":141.356}
{"ts":1668814860000,"o":16681,"h":16681,"l":16677,"c":16677,"v":36.618}
{"ts":1668814920000,"o":16677,"h":16677.5,"l":16674.5,"c":16675,"v":28.043}
{"ts":1668814980000,"o":16675,"h":16675,"l":16670,"c":16670,"v":25.026}
{"ts":1668815040000,"o":16670,"h":16676,"l":16670,"c":16676,"v":23.489}
{"ts":1668815100000,"o":16676,"h":16682.5,"l":16675.5,"c":16682.5,"v":114.363}
{"ts":1668815160000,"o":16682.5,"h":16685,"l":16682,"c":16684.5,"v":40.639}
{"ts":1668815220000,"o":16684.5,"h":16686.5,"l":16684.5,"c":16685.5,"v":38.291}
{"ts":1668815280000,"o":16685.5,"h":16686,"l":16685,"c":16685.5,"v":15.055}
{"ts":1668815340000,"o":16685.5,"h":16695,"l":16685.5,"c":16695,"v":35.406}
{"ts":1668815400000,"o":16695,"h":16695,"l":16689.5,"c":16690,"v":31.15}
{"ts":1668815460000,"o":16690,"h":16718,"l":16689.5,"c":16711.5,"v":398.811}
{"ts":1668815520000,"o":16711.5,"h":16712,"l":16697,"c":16697.5,"v":45.413}
{"ts":1668815580000,"o":16697.5,"h":16703.5,"l":16695.5,"c":16703,"v":179.914}
{"ts":1668815640000,"o":16703,"h":16703.5,"l":16697,"c":16697,"v":40.246}
{"ts":1668815700000,"o":16697,"h":16697.5,"l":16693.5,"c":16694,"v":16.715}
{"ts":1668815760000,"o":16694,"h":16700.5,"l":16693.5,"c":16700.5,"v":43.094}
{"ts":1668815820000,"o":16700.5,"h":16705,"l":16700,"c":16704.5,"v":102.439}
{"ts":1668815880000,"o":16704.5,"h":16705,"l":16704.5,"c":16705,"v":26.262}
{"ts":1668815940000,"o":16705,"h":16705,"l":16700,"c":16700,"v":117.85}
{"ts":1668816000000,"o":16700,"h":16700.5,"l":16691.5,"c":16692,"v":106.651}
{"ts":1668816060000,"o":16692,"h":16701.5,"l":16688.5,"c":16693,"v":85.582}
{"ts":1668816120000,"o":16693,"h":16702.5,"l":16693,"c":16699.5,"v":19.578}
{"ts":1668816180000,"o":16699.5,"h":16700,"l":16691.5,"c":16692,"v":42.285}
{"ts":1668816240000,"o":16692,"h":16692,"l":16690,"c":16690.5,"v":17.493}
{"ts":1668816300000,"o":16690.5,"h":16690.5,"l":16685.5,"c":16685.5,"v":12.192}
{"ts":1668816360000,"o":16685.5,"h":16686,"l":16685.5,"c":16685.5,"v":10.066}
{"ts":1668816420000,"o":16685.5,"h":16686,"l":16685,"c":16685,"v":29.029}
{"ts":1668816480000,"o":16685,"h":16685.5,"l":16685,"c":16685,"v":30.295}
{"ts":1668816540000,"o":16685,"h":16689,"l":16685,"c":16688.5,"v":23.023}
{"ts":1668816600000,"o":16688.5,"h":16696,"l":16688.5,"c":16696,"v":33.419}
{"ts":1668816660000,"o":16696,"h":16696,"l":16695,"c":16695.5,"v":8.532}
{"ts":1668816720000,"o":16695.5,"h":16695.5,"l":16692,"c":16693,"v":23.002}
{"ts":1668816780000,"o":16693,"h":16699,"l":16692.5,"c":16698.5,"v":15.676}
{"ts":1668816840000,"o":16698.5,"h":16699,"l":16696,"c":16696.5,"v":23.791}
{"ts":1668816900000,"o":16696.5,"h":16696.5,"l":16693,"c":16693,"v":16.259}
{"ts":1668816960000,"o":16693,"h":16693.5,"l":16685,"c":16685.5,"v":43.872}
{"ts":1668817020000,"o":16685.5,"h":16685.5,"l":16685,"c":16685.5,"v":10.015}
{"ts":1668817080000,"o":16685.5,"h":16685.5,"l":16685,"c":16685,"v":15.795}
{"ts":1668817140000,"o":16685,"h":16685.5,"l":16681.5,"c":16682,"v":28.455}
{"ts":1668817200000,"o":16682,"h":16682,"l":16681.5,"c":16681.5,"v":39.541}
{"ts":1668817260000,"o":16681.5,"h":16682,"l":16681.5,"c":16681.5,"v":5.783}
{"ts":1668817320000,"o":16681.5,"h":16682,"l":16681.5,"c":16681.5,"v":11.389}
{"ts":1668817380000,"o":16681.5,"h":16682,"l":16681.5,"c":16682,"v":3.184}
{"ts":1668817440000,"o":16682,"h":16682,"l":16681,"c":16681.5,"v":6.996}
{"ts":1668817500000,"o":16681.5,"h":16681.5,"l":16677.5,"c":16677.5,"v":58.733}
{"ts":1668817560000,"o":16677.5,"h":16678,"l":16677.5,"c":16677.5,"v":24.962}
{"ts":1668817620000,"o":16677.5,"h":16678,"l":16677.5,"c":16678,"v":18.318}
{"ts":1668817680000,"o":16678,"h":16678.5,"l":16677.5,"c":16678,"v":8.762}
{"ts":1668817740000,"o":16678,"h":16680.5,"l":16678,"c":16680,"v":14.869}
{"ts":1668817800000,"o":16680,"h":16680.5,"l":16680,"c":16680.5,"v":17.587}
{"ts":1668817860000,"o":16680.5,"h":16680.5,"l":16673,"c":16673.5,"v":54.497}
{"ts":1668817920000,"o":16673.5,"h":16673.5,"l":16667,"c":16667,"v":50.797}
{"ts":1668817980000,"o":16667,"h":16670,"l":16667,"c":16669.5,"v":52.118}
{"ts":1668818040000,"o":16669.5,"h":16670,"l":16669.5,"c":16669.5,"v":15.217}
{"ts":1668818100000,"o":16669.5,"h":16670,"l":16669.5,"c":16670,"v":12.261}
{"ts":1668818160000,"o":16670,"h":16670,"l":16669.5,"c":16669.5,"v":1.935}
{"ts":1668818220000,"o":16669.5,"h":16670,"l":16669.5,"c":16670,"v":10.099}
{"ts":1668818280000,"o":16670,"h":16670,"l":16669.5,"c":16670,"v":2.939}
{"ts":1668818340000,"o":16670,"h":16673.5,"l":16669.5,"c":16673.5,"v":57.908}
{"ts":1668818400000,"o":16673.5,"h":16674.5,"l":16673,"c":16673.5,"v":13.357}
{"ts":1668818460000,"o":16673.5,"h":16673.5,"l":16673,"c":16673,"v":14.654}
{"ts":1668818520000,"o":16673,"h":16673.5,"l":16673,"c":16673.5,"v":3.075}
{"ts":1668818580000,"o":16673.5,"h":16673.5,"l":16673,"c":16673,"v":5.843}
{"ts":1668818640000,"o":16673,"h":16673.5,"l":16670,"c":16670,"v":10.228}
{"ts":1668818700000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":7.847}
{"ts":1668818760000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":2.756}
{"ts":1668818820000,"o":16670.5,"h":16670.5,"l":16670,"c":16670.5,"v":6.103}
{"ts":1668818880000,"o":16670.5,"h":16670.5,"l":16670,"c":16670,"v":2.786}
{"ts":1668818940000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":14.14}
{"ts":1668819000000,"o":16670,"h":16670.5,"l":16665,"c":16665,"v":67.03}
{"ts":1668819060000,"o":16665,"h":16665.5,"l":16660.5,"c":16660.5,"v":36.729}
{"ts":1668819120000,"o":16660.5,"h":16661,"l":16660.5,"c":16660.5,"v":3.799}
{"ts":1668819180000,"o":16660.5,"h":16664,"l":16660.5,"c":16663.5,"v":21.778}
{"ts":1668819240000,"o":16663.5,"h":16664,"l":16663.5,"c":16663.5,"v":11.568}
{"ts":1668819300000,"o":16663.5,"h":16666.5,"l":16663.5,"c":16666,"v":19.94}
{"ts":1668819360000,"o":16666,"h":16666.5,"l":16666,"c":16666,"v":15.089}
{"ts":1668819420000,"o":16666,"h":16666.5,"l":16664.5,"c":16665,"v":5.529}
{"ts":1668819480000,"o":16665,"h":16665,"l":16662.5,"c":16663,"v":27.009}
{"ts":1668819540000,"o":16663,"h":16663,"l":16661,"c":16661.5,"v":21.438}
{"ts":1668819600000,"o":16661.5,"h":16661.5,"l":16660.5,"c":16661,"v":18.931}
{"ts":1668819660000,"o":16661,"h":16661,"l":16660.5,"c":16660.5,"v":6.78}
{"ts":1668819720000,"o":16660.5,"h":16661,"l":16660.5,"c":16660.5,"v":7.509}
{"ts":1668819780000,"o":16660.5,"h":16661,"l":16660.5,"c":16660.5,"v":20.928}
{"ts":1668819840000,"o":16660.5,"h":16665,"l":16660.5,"c":16664.5,"v":42.777}
{"ts":1668819900000,"o":16664.5,"h":16666,"l":16664.5,"c":16665.5,"v":68.641}
{"ts":1668819960000,"o":16665.5,"h":16666,"l":16665.5,"c":16665.5,"v":34.041}
{"ts":1668820020000,"o":16665.5,"h":16666,"l":16665.5,"c":16665.5,"v":5.414}
{"ts":1668820080000,"o":16665.5,"h":16666,"l":16660,"c":16660.5,"v":60.476}
{"ts":1668820140000,"o":16660.5,"h":16662.5,"l":16660,"c":16662,"v":11.857}
{"ts":1668820200000,"o":16662,"h":16662.5,"l":16662,"c":16662.5,"v":3.223}
{"ts":1668820260000,"o":16662.5,"h":16662.5,"l":16662,"c":16662.5,"v":9.744}
{"ts":1668820320000,"o":16662.5,"h":16662.5,"l":16661.5,"c":16662,"v":8.822}
{"ts":1668820380000,"o":16662,"h":16665.5,"l":16662,"c":16665,"v":29.562}
{"ts":1668820440000,"o":16665,"h":16665.5,"l":16665,"c":16665,"v":6.615}
{"ts":1668820500000,"o":16665,"h":16665.5,"l":16662.5,"c":16662.5,"v":47.421}
{"ts":1668820560000,"o":16662.5,"h":16662.5,"l":16659,"c":16659.5,"v":53.063}
{"ts":1668820620000,"o":16659.5,"h":16659.5,"l":16659,"c":16659,"v":3.463}
{"ts":1668820680000,"o":16659,"h":16659.5,"l":16659,"c":16659.5,"v":9.846}
{"ts":1668820740000,"o":16659.5,"h":16659.5,"l":16659,"c":16659,"v":13.062}
{"ts":1668820800000,"o":16659,"h":16659.5,"l":16657,"c":16657,"v":30.879}
{"ts":1668820860000,"o":16657,"h":16657.5,"l":16657,"c":16657,"v":29.47}
{"ts":1668820920000,"o":16657,"h":16657.5,"l":16657,"c":16657,"v":10.871}
{"ts":1668820980000,"o":16657,"h":16662.5,"l":16657,"c":16662,"v":17.204}
{"ts":1668821040000,"o":16662,"h":16662.5,"l":16662,"c":16662,"v":9.323}
{"ts":1668821100000,"o":16662,"h":16666,"l":16662,"c":16666,"v":23.461}
{"ts":1668821160000,"o":16666,"h":16666,"l":16665.5,"c":16665.5,"v":11.886}
{"ts":1668821220000,"o":16665.5,"h":16666,"l":16665.5,"c":16666,"v":5.973}
{"ts":1668821280000,"o":16666,"h":16668,"l":16665.5,"c":16668,"v":12.869}
{"ts":1668821340000,"o":16668,"h":16668,"l":16667.5,"c":16668,"v":5.714}
{"ts":1668821400000,"o":16668,"h":16673,"l":16667.5,"c":16673,"v":31.852}
{"ts":1668821460000,"o":16673,"h":16673,"l":16672.5,"c":16672.5,"v":11.691}
{"ts":1668821520000,"o":16672.5,"h":16673,"l":16670.5,"c":16671,"v":29.323}
{"ts":1668821580000,"o":16671,"h":16671,"l":16670,"c":16670,"v":7.489}
{"ts":1668821640000,"o":16670,"h":16670.5,"l":16662,"c":16662.5,"v":21.41}
{"ts":1668821700000,"o":16662.5,"h":16662.5,"l":16653,"c":16655,"v":57.778}
{"ts":1668821760000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":19.951}
{"ts":1668821820000,"o":16655,"h":16655.5,"l":16655,"c":16655.5,"v":14.929}
{"ts":1668821880000,"o":16655.5,"h":16655.5,"l":16653,"c":16653.5,"v":22.353}
{"ts":1668821940000,"o":16653.5,"h":16655.5,"l":16653,"c":16655,"v":14.824}
{"ts":1668822000000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":7.483}
{"ts":1668822060000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":22.835}
{"ts":1668822120000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":2.811}
{"ts":1668822180000,"o":16655,"h":16655.5,"l":16654,"c":16654,"v":11.104}
{"ts":1668822240000,"o":16654,"h":16654.5,"l":16653.5,"c":16654,"v":8.195}
{"ts":1668822300000,"o":16654,"h":16654,"l":16650.5,"c":16651,"v":19.151}
{"ts":1668822360000,"o":16651,"h":16651.5,"l":16651,"c":16651,"v":16.001}
{"ts":1668822420000,"o":16651,"h":16651.5,"l":16651,"c":16651,"v":6.947}
{"ts":1668822480000,"o":16651,"h":16651.5,"l":16649,"c":16649.5,"v":68.982}
{"ts":1668822540000,"o":16649.5,"h":16649.5,"l":16648.5,"c":16649,"v":72.007}
{"ts":1668822600000,"o":16649,"h":16649,"l":16648.5,"c":16648.5,"v":9.855}
{"ts":1668822660000,"o":16648.5,"h":16649,"l":16648.5,"c":16648.5,"v":7.018}
{"ts":1668822720000,"o":16648.5,"h":16649,"l":16648.5,"c":16648.5,"v":9.614}
{"ts":1668822780000,"o":16648.5,"h":16649,"l":16648.5,"c":16648.5,"v":3.504}
{"ts":1668822840000,"o":16648.5,"h":16650,"l":16648.5,"c":16650,"v":23.186}
{"ts":1668822900000,"o":16650,"h":16653.5,"l":16649.5,"c":16653.5,"v":18.126}
{"ts":1668822960000,"o":16653.5,"h":16653.5,"l":16653,"c":16653,"v":8.434}
{"ts":1668823020000,"o":16653,"h":16657.5,"l":16653,"c":16657,"v":78.846}
{"ts":1668823080000,"o":16657,"h":16657.5,"l":16657,"c":16657.5,"v":3.615}
{"ts":1668823140000,"o":16657.5,"h":16658,"l":16657,"c":16657.5,"v":4.303}
{"ts":1668823200000,"o":16657.5,"h":16658,"l":16657,"c":16657.5,"v":12.252}
{"ts":1668823260000,"o":16657.5,"h":16657.5,"l":16656,"c":16656.5,"v":9.728}
{"ts":1668823320000,"o":16656.5,"h":16656.5,"l":16654.5,"c":16655,"v":7.622}
{"ts":1668823380000,"o":16655,"h":16655,"l":16654.5,"c":16655,"v":1.982}
{"ts":1668823440000,"o":16655,"h":16655,"l":16636.5,"c":16637.5,"v":102.788}
{"ts":1668823500000,"o":16637.5,"h":16637.5,"l":16606,"c":16614,"v":252.833}
{"ts":1668823560000,"o":16614,"h":16621.5,"l":16610,"c":16618.5,"v":103.207}
{"ts":1668823620000,"o":16618.5,"h":16629,"l":16618,"c":16629,"v":51.703}
{"ts":1668823680000,"o":16629,"h":16629,"l":16624.5,"c":16625,"v":24.44}
{"ts":1668823740000,"o":16625,"h":16625,"l":16620,"c":16620.5,"v":16.119}
{"ts":1668823800000,"o":16620.5,"h":16620.5,"l":16620,"c":16620.5,"v":48.08}
{"ts":1668823860000,"o":16620.5,"h":16623,"l":16620,"c":16623,"v":25.003}
{"ts":1668823920000,"o":16623,"h":16625,"l":16622.5,"c":16624.5,"v":8.375}
{"ts":1668823980000,"o":16624.5,"h":16627,"l":16624.5,"c":16626.5,"v":10.001}
{"ts":1668824040000,"o":16626.5,"h":16627.5,"l":16621,"c":16621,"v":9.605}
{"ts":1668824100000,"o":16621,"h":16625.5,"l":16618,"c":16618.5,"v":13.211}
{"ts":1668824160000,"o":16618.5,"h":16618.5,"l":16596,"c":16596,"v":345.462}
{"ts":1668824220000,"o":16596,"h":16608.5,"l":16593.5,"c":16594,"v":113.1}
{"ts":1668824280000,"o":16594,"h":16596.5,"l":16583,"c":16590.5,"v":209.265}
{"ts":1668824340000,"o":16590.5,"h":16597.5,"l":16590.5,"c":16597,"v":54.209}
{"ts":1668824400000,"o":16597,"h":16597,"l":16596.5,"c":16596.5,"v":25.337}
{"ts":1668824460000,"o":16596.5,"h":16605,"l":16596.5,"c":16605,"v":30.333}
{"ts":1668824520000,"o":16605,"h":16605,"l":16604,"c":16604.5,"v":25.298}
{"ts":1668824580000,"o":16604.5,"h":16604.5,"l":16604,"c":16604.5,"v":11.312}
{"ts":1668824640000,"o":16604.5,"h":16604.5,"l":16604,"c":16604,"v":20.112}
{"ts":1668824700000,"o":16604,"h":16604.5,"l":16600,"c":16600.5,"v":38.831}
{"ts":1668824760000,"o":16600.5,"h":16600.5,"l":16589,"c":16594,"v":91.523}
{"ts":1668824820000,"o":16594,"h":16594.5,"l":16593.5,"c":16594.5,"v":86.07}
{"ts":1668824880000,"o":16594.5,"h":16595,"l":16594,"c":16594.5,"v":27.991}
{"ts":1668824940000,"o":16594.5,"h":16600,"l":16594.5,"c":16600,"v":40.591}
{"ts":1668825000000,"o":16600,"h":16600,"l":16599.5,"c":16600,"v":12.427}
{"ts":1668825060000,"o":16600,"h":16600,"l":16594.5,"c":16594.5,"v":11.764}
{"ts":1668825120000,"o":16594.5,"h":16595,"l":16562,"c":16583,"v":417.396}
{"ts":1668825180000,"o":16583,"h":16593,"l":16583,"c":16592.5,"v":85.86}
{"ts":1668825240000,"o":16592.5,"h":16602,"l":16592.5,"c":16602,"v":64.801}
{"ts":1668825300000,"o":16602,"h":16604.5,"l":16596.5,"c":16596.5,"v":37.464}
{"ts":1668825360000,"o":16596.5,"h":16603,"l":16596.5,"c":16603,"v":14.228}
{"ts":1668825420000,"o":16603,"h":16608.5,"l":16602.5,"c":16608,"v":20.192}
{"ts":1668825480000,"o":16608,"h":16608.5,"l":16608,"c":16608.5,"v":9.667}
{"ts":1668825540000,"o":16608.5,"h":16611,"l":16608,"c":16611,"v":23.962}
{"ts":1668825600000,"o":16611,"h":16611,"l":16610.5,"c":16610.5,"v":32.516}
{"ts":1668825660000,"o":16610.5,"h":16618.5,"l":16610.5,"c":16618.5,"v":64.566}
{"ts":1668825720000,"o":16618.5,"h":16618.5,"l":16613.5,"c":16614,"v":21.05}
{"ts":1668825780000,"o":16614,"h":16614,"l":16613.5,"c":16613.5,"v":14.89}
{"ts":1668825840000,"o":16613.5,"h":16614,"l":16613.5,"c":16613.5,"v":15.89}
{"ts":1668825900000,"o":16613.5,"h":16617.5,"l":16613.5,"c":16617,"v":19.186}
{"ts":1668825960000,"o":16617,"h":16617.5,"l":16617,"c":16617.5,"v":2.868}
{"ts":1668826020000,"o":16617.5,"h":16617.5,"l":16617,"c":16617.5,"v":5.694}
{"ts":1668826080000,"o":16617.5,"h":16618,"l":16617,"c":16617.5,"v":20.51}
{"ts":1668826140000,"o":16617.5,"h":16626,"l":16617.5,"c":16626,"v":18.877}
{"ts":1668826200000,"o":16626,"h":16626,"l":16624,"c":16624.5,"v":18.916}
{"ts":1668826260000,"o":16624.5,"h":16624.5,"l":16624,"c":16624.5,"v":82.268}
{"ts":1668826320000,"o":16624.5,"h":16624.5,"l":16624,"c":16624,"v":11.568}
{"ts":1668826380000,"o":16624,"h":16624.5,"l":16624,"c":16624.5,"v":3.899}
{"ts":1668826440000,"o":16624.5,"h":16624.5,"l":16624,"c":16624,"v":11.959}
{"ts":1668826500000,"o":16624,"h":16624.5,"l":16624,"c":16624,"v":2.374}
{"ts":1668826560000,"o":16624,"h":16629,"l":16624,"c":16628.5,"v":32.046}
{"ts":1668826620000,"o":16628.5,"h":16633.5,"l":16628.5,"c":16633.5,"v":23.038}
{"ts":1668826680000,"o":16633.5,"h":16633.5,"l":16633,"c":16633.5,"v":42.561}
{"ts":1668826740000,"o":16633.5,"h":16633.5,"l":16630,"c":16630.5,"v":24.554}
{"ts":1668826800000,"o":16630.5,"h":16630.5,"l":16626.5,"c":16626.5,"v":33.469}
{"ts":1668826860000,"o":16626.5,"h":16627,"l":16626.5,"c":16626.5,"v":22.554}
{"ts":1668826920000,"o":16626.5,"h":16627,"l":16626.5,"c":16627,"v":4.678}
{"ts":1668826980000,"o":16627,"h":16627,"l":16626.5,"c":16626.5,"v":42.755}
{"ts":1668827040000,"o":16626.5,"h":16627,"l":16626.5,"c":16627,"v":14.267}
{"ts":1668827100000,"o":16627,"h":16627,"l":16626.5,"c":16626.5,"v":11.353}
{"ts":1668827160000,"o":16626.5,"h":16627.5,"l":16626.5,"c":16627,"v":26.886}
{"ts":1668827220000,"o":16627,"h":16627.5,"l":16627,"c":16627,"v":3.182}
{"ts":1668827280000,"o":16627,"h":16637.5,"l":16627,"c":16637.5,"v":30.37}
{"ts":1668827340000,"o":16637.5,"h":16637.5,"l":16634.5,"c":16635,"v":43.545}
{"ts":1668827400000,"o":16635,"h":16637,"l":16634.5,"c":16634.5,"v":7.058}
{"ts":1668827460000,"o":16634.5,"h":16635,"l":16633.5,"c":16634,"v":2.437}
{"ts":1668827520000,"o":16634,"h":16634,"l":16633.5,"c":16634,"v":4.738}
{"ts":1668827580000,"o":16634,"h":16643,"l":16633.5,"c":16642.5,"v":58.785}
{"ts":1668827640000,"o":16642.5,"h":16646,"l":16642.5,"c":16645.5,"v":35.621}
{"ts":1668827700000,"o":16645.5,"h":16649.5,"l":16644,"c":16644,"v":107.343}
{"ts":1668827760000,"o":16644,"h":16644.5,"l":16634.5,"c":16635,"v":61.96}
{"ts":1668827820000,"o":16635,"h":16635,"l":16631.5,"c":16631.5,"v":20.949}
{"ts":1668827880000,"o":16631.5,"h":16632,"l":16631.5,"c":16631.5,"v":4.237}
{"ts":1668827940000,"o":16631.5,"h":16632,"l":16630,"c":16630.5,"v":9.444}
{"ts":1668828000000,"o":16630.5,"h":16630.5,"l":16625,"c":16625.5,"v":17.378}
{"ts":1668828060000,"o":16625.5,"h":16625.5,"l":16625,"c":16625.5,"v":15.477}
{"ts":1668828120000,"o":16625.5,"h":16625.5,"l":16625,"c":16625.5,"v":8.536}
{"ts":1668828180000,"o":16625.5,"h":16625.5,"l":16625,"c":16625.5,"v":33.041}
{"ts":1668828240000,"o":16625.5,"h":16625.5,"l":16625,"c":16625,"v":11.999}
{"ts":1668828300000,"o":16625,"h":16625.5,"l":16621,"c":16621.5,"v":36.101}
{"ts":1668828360000,"o":16621.5,"h":16621.5,"l":16617,"c":16617,"v":42.77}
{"ts":1668828420000,"o":16617,"h":16617.5,"l":16613,"c":16613,"v":25.61}
{"ts":1668828480000,"o":16613,"h":16616.5,"l":16613,"c":16614.5,"v":41.269}
{"ts":1668828540000,"o":16614.5,"h":16614.5,"l":16612,"c":16612,"v":6.879}
{"ts":1668828600000,"o":16612,"h":16617.5,"l":16612,"c":16617,"v":22.115}
{"ts":1668828660000,"o":16617,"h":16620,"l":16617,"c":16619.5,"v":9.611}
{"ts":1668828720000,"o":16619.5,"h":16628,"l":16619.5,"c":16627.5,"v":17.543}
{"ts":1668828780000,"o":16627.5,"h":16628,"l":16627.5,"c":16627.5,"v":9.846}
{"ts":1668828840000,"o":16627.5,"h":16628,"l":16627.5,"c":16627.5,"v":16.183}
{"ts":1668828900000,"o":16627.5,"h":16628,"l":16616,"c":16616,"v":105.575}
{"ts":1668828960000,"o":16616,"h":16616.5,"l":16612.5,"c":16612.5,"v":7.96}
{"ts":1668829020000,"o":16612.5,"h":16619,"l":16612.5,"c":16619,"v":29.254}
{"ts":1668829080000,"o":16619,"h":16620.5,"l":16618.5,"c":16620.5,"v":3.706}
{"ts":1668829140000,"o":16620.5,"h":16620.5,"l":16620,"c":16620.5,"v":2.334}
{"ts":1668829200000,"o":16620.5,"h":16620.5,"l":16620,"c":16620,"v":1.946}
{"ts":1668829260000,"o":16620,"h":16620.5,"l":16620,"c":16620,"v":4.491}
{"ts":1668829320000,"o":16620,"h":16621.5,"l":16620,"c":16621.5,"v":29.405}
{"ts":1668829380000,"o":16621.5,"h":16621.5,"l":16621,"c":16621.5,"v":3.389}
{"ts":1668829440000,"o":16621.5,"h":16624,"l":16621,"c":16623.5,"v":4.987}
{"ts":1668829500000,"o":16623.5,"h":16624,"l":16623.5,"c":16623.5,"v":9.224}
{"ts":1668829560000,"o":16623.5,"h":16626.5,"l":16623.5,"c":16626.5,"v":8.089}
{"ts":1668829620000,"o":16626.5,"h":16626.5,"l":16626,"c":16626,"v":4.319}
{"ts":1668829680000,"o":16626,"h":16631,"l":16626,"c":16630.5,"v":21.54}
{"ts":1668829740000,"o":16630.5,"h":16634.5,"l":16630.5,"c":16634,"v":13.337}
{"ts":1668829800000,"o":16634,"h":16634.5,"l":16627,"c":16627.5,"v":22.363}
{"ts":1668829860000,"o":16627.5,"h":16627.5,"l":16627,"c":16627.5,"v":3.424}
{"ts":1668829920000,"o":16627.5,"h":16627.5,"l":16625.5,"c":16626,"v":16.083}
{"ts":1668829980000,"o":16626,"h":16626,"l":16625.5,"c":16625.5,"v":19.042}
{"ts":1668830040000,"o":16625.5,"h":16626,"l":16625.5,"c":16625.5,"v":5.433}
{"ts":1668830100000,"o":16625.5,"h":16626,"l":16623.5,"c":16623.5,"v":5.861}
{"ts":1668830160000,"o":16623.5,"h":16623.5,"l":16623,"c":16623.5,"v":8.357}
{"ts":1668830220000,"o":16623.5,"h":16623.5,"l":16623,"c":16623.5,"v":10.349}
{"ts":1668830280000,"o":16623.5,"h":16623.5,"l":16623,"c":16623,"v":11.495}
{"ts":1668830340000,"o":16623,"h":16623.5,"l":16623,"c":16623,"v":2.33}
{"ts":1668830400000,"o":16623,"h":16623.5,"l":16623,"c":16623.5,"v":4.939}
{"ts":1668830460000,"o":16623.5,"h":16627,"l":16623,"c":16626.5,"v":18.856}
{"ts":1668830520000,"o":16626.5,"h":16627,"l":16626.5,"c":16626.5,"v":13.122}
{"ts":1668830580000,"o":16626.5,"h":16627,"l":16626.5,"c":16627,"v":9.393}
{"ts":1668830640000,"o":16627,"h":16627,"l":16626.5,"c":16627,"v":2.629}
{"ts":1668830700000,"o":16627,"h":16627,"l":16626.5,"c":16626.5,"v":15.871}
{"ts":1668830760000,"o":16626.5,"h":16627,"l":16620.5,"c":16620.5,"v":11.927}
{"ts":1668830820000,"o":16620.5,"h":16621,"l":16618,"c":16618.5,"v":13.624}
{"ts":1668830880000,"o":16618.5,"h":16618.5,"l":16616,"c":16616.5,"v":34.522}
{"ts":1668830940000,"o":16616.5,"h":16616.5,"l":16613,"c":16613.5,"v":48.367}
{"ts":1668831000000,"o":16613.5,"h":16613.5,"l":16612,"c":16612.5,"v":30.007}
{"ts":1668831060000,"o":16612.5,"h":16619.5,"l":16611.5,"c":16619.5,"v":43.273}
{"ts":1668831120000,"o":16619.5,"h":16621.5,"l":16619,"c":16621,"v":25.353}
{"ts":1668831180000,"o":16621,"h":16625,"l":16621,"c":16625,"v":16.172}
{"ts":1668831240000,"o":16625,"h":16625,"l":16624.5,"c":16624.5,"v":15.958}
{"ts":1668831300000,"o":16624.5,"h":16625,"l":16624.5,"c":16624.5,"v":18.958}
{"ts":1668831360000,"o":16624.5,"h":16625,"l":16624.5,"c":16625,"v":2.514}
{"ts":1668831420000,"o":16625,"h":16625,"l":16624.5,"c":16624.5,"v":30.89}
{"ts":1668831480000,"o":16624.5,"h":16625,"l":16624.5,"c":16624.5,"v":14.203}
{"ts":1668831540000,"o":16624.5,"h":16628.5,"l":16624.5,"c":16628,"v":21.778}
{"ts":1668831600000,"o":16628,"h":16632,"l":16628,"c":16632,"v":30.06}
{"ts":1668831660000,"o":16632,"h":16632,"l":16631.5,"c":16632,"v":6.096}
{"ts":1668831720000,"o":16632,"h":16635,"l":16631.5,"c":16635,"v":21.794}
{"ts":1668831780000,"o":16635,"h":16635,"l":16634.5,"c":16634.5,"v":5.195}
{"ts":1668831840000,"o":16634.5,"h":16643,"l":16634.5,"c":16643,"v":78.239}
{"ts":1668831900000,"o":16643,"h":16643,"l":16634.5,"c":16635,"v":78.001}
{"ts":1668831960000,"o":16635,"h":16639.5,"l":16634.5,"c":16639.5,"v":11.841}
{"ts":1668832020000,"o":16639.5,"h":16639.5,"l":16639,"c":16639.5,"v":46.035}
{"ts":1668832080000,"o":16639.5,"h":16640.5,"l":16639,"c":16640.5,"v":36.298}
{"ts":1668832140000,"o":16640.5,"h":16641,"l":16640,"c":16641,"v":48.229}
{"ts":1668832200000,"o":16641,"h":16643,"l":16640.5,"c":16643,"v":33.308}
{"ts":1668832260000,"o":16643,"h":16643.5,"l":16642.5,"c":16643.5,"v":52.309}
{"ts":1668832320000,"o":16643.5,"h":16643.5,"l":16643,"c":16643,"v":11.331}
{"ts":1668832380000,"o":16643,"h":16644,"l":16643,"c":16644,"v":37.285}
{"ts":1668832440000,"o":16644,"h":16644,"l":16643.5,"c":16643.5,"v":6.982}
{"ts":1668832500000,"o":16643.5,"h":16644,"l":16643.5,"c":16643.5,"v":9.638}
{"ts":1668832560000,"o":16643.5,"h":16644,"l":16638,"c":16638.5,"v":77.986}
{"ts":1668832620000,"o":16638.5,"h":16638.5,"l":16636,"c":16636,"v":11.277}
{"ts":1668832680000,"o":16636,"h":16636.5,"l":16636,"c":16636.5,"v":2.844}
{"ts":1668832740000,"o":16636.5,"h":16636.5,"l":16634.5,"c":16635,"v":10.013}
{"ts":1668832800000,"o":16635,"h":16635,"l":16634,"c":16634.5,"v":9.618}
{"ts":1668832860000,"o":16634.5,"h":16640.5,"l":16634,"c":16640,"v":27.941}
{"ts":1668832920000,"o":16640,"h":16641.5,"l":16640,"c":16641.5,"v":19.523}
{"ts":1668832980000,"o":16641.5,"h":16641.5,"l":16641,"c":16641.5,"v":2.139}
{"ts":1668833040000,"o":16641.5,"h":16641.5,"l":16640.5,"c":16641,"v":17.402}
{"ts":1668833100000,"o":16641,"h":16643.5,"l":16640.5,"c":16643,"v":49.887}
{"ts":1668833160000,"o":16643,"h":16643.5,"l":16643,"c":16643.5,"v":38.016}
{"ts":1668833220000,"o":16643.5,"h":16643.5,"l":16643,"c":16643.5,"v":4.125}
{"ts":1668833280000,"o":16643.5,"h":16643.5,"l":16641,"c":16641,"v":8.296}
{"ts":1668833340000,"o":16641,"h":16641,"l":16633.5,"c":16634.5,"v":49.724}
{"ts":1668833400000,"o":16634.5,"h":16634.5,"l":16631,"c":16631.5,"v":37.728}
{"ts":1668833460000,"o":16631.5,"h":16631.5,"l":16626,"c":16626.5,"v":14.449}
{"ts":1668833520000,"o":16626.5,"h":16626.5,"l":16626,"c":16626,"v":12.551}
{"ts":1668833580000,"o":16626,"h":16626.5,"l":16626,"c":16626,"v":5.474}
{"ts":1668833640000,"o":16626,"h":16626.5,"l":16626,"c":16626.5,"v":3.79}
{"ts":1668833700000,"o":16626.5,"h":16626.5,"l":16618.5,"c":16619.5,"v":44.083}
{"ts":1668833760000,"o":16619.5,"h":16622,"l":16619,"c":16621.5,"v":48.724}
{"ts":1668833820000,"o":16621.5,"h":16625,"l":16621.5,"c":16625,"v":13.134}
{"ts":1668833880000,"o":16625,"h":16625,"l":16624.5,"c":16624.5,"v":32.763}
{"ts":1668833940000,"o":16624.5,"h":16626.5,"l":16624.5,"c":16626,"v":18.543}
{"ts":1668834000000,"o":16626,"h":16630.5,"l":16626,"c":16630.5,"v":12.155}
{"ts":1668834060000,"o":16630.5,"h":16632.5,"l":16630,"c":16632.5,"v":17.342}
{"ts":1668834120000,"o":16632.5,"h":16632.5,"l":16632,"c":16632,"v":5.746}
{"ts":1668834180000,"o":16632,"h":16632.5,"l":16632,"c":16632.5,"v":1.311}
{"ts":1668834240000,"o":16632.5,"h":16632.5,"l":16628,"c":16628.5,"v":25.04}
{"ts":1668834300000,"o":16628.5,"h":16628.5,"l":16622,"c":16622.5,"v":15.93}
{"ts":1668834360000,"o":16622.5,"h":16622.5,"l":16622,"c":16622,"v":1.36}
{"ts":1668834420000,"o":16622,"h":16622.5,"l":16618.5,"c":16619,"v":15.435}
{"ts":1668834480000,"o":16619,"h":16622,"l":16618.5,"c":16622,"v":8.867}
{"ts":1668834540000,"o":16622,"h":16627,"l":16621.5,"c":16627,"v":11.052}
{"ts":1668834600000,"o":16627,"h":16632,"l":16627,"c":16632,"v":20.938}
{"ts":1668834660000,"o":16632,"h":16632,"l":16631.5,"c":16631.5,"v":6.652}
{"ts":1668834720000,"o":16631.5,"h":16632,"l":16616,"c":16616.5,"v":45.214}
{"ts":1668834780000,"o":16616.5,"h":16618.5,"l":16608,"c":16608.5,"v":47.11}
{"ts":1668834840000,"o":16608.5,"h":16608.5,"l":16593.5,"c":16594,"v":107.417}
{"ts":1668834900000,"o":16594,"h":16604.5,"l":16593.5,"c":16602,"v":53.951}
{"ts":1668834960000,"o":16602,"h":16607,"l":16602,"c":16607,"v":30.457}
{"ts":1668835020000,"o":16607,"h":16607,"l":16587,"c":16589.5,"v":81.48}
{"ts":1668835080000,"o":16589.5,"h":16591.5,"l":16551,"c":16571,"v":571.841}
{"ts":1668835140000,"o":16571,"h":16571.5,"l":16560,"c":16568,"v":95.493}
{"ts":1668835200000,"o":16568,"h":16580,"l":16568,"c":16575,"v":67.414}
{"ts":1668835260000,"o":16575,"h":16575,"l":16562,"c":16571.5,"v":121.917}
{"ts":1668835320000,"o":16571.5,"h":16571.5,"l":16563,"c":16568.5,"v":61.019}
{"ts":1668835380000,"o":16568.5,"h":16580,"l":16568,"c":16576.5,"v":56.499}
{"ts":1668835440000,"o":16576.5,"h":16582,"l":16576.5,"c":16582,"v":48.155}
{"ts":1668835500000,"o":16582,"h":16582,"l":16577.5,"c":16581.5,"v":24.581}
{"ts":1668835560000,"o":16581.5,"h":16586.5,"l":16581.5,"c":16584.5,"v":59.271}
{"ts":1668835620000,"o":16584.5,"h":16584.5,"l":16580,"c":16583,"v":20.261}
{"ts":1668835680000,"o":16583,"h":16586.5,"l":16580,"c":16586.5,"v":9.99}
{"ts":1668835740000,"o":16586.5,"h":16592,"l":16586,"c":16590.5,"v":37.223}
{"ts":1668835800000,"o":16590.5,"h":16596.5,"l":16590,"c":16596,"v":50.28}
{"ts":1668835860000,"o":16596,"h":16596.5,"l":16591.5,"c":16596,"v":38.867}
{"ts":1668835920000,"o":16596,"h":16596,"l":16595.5,"c":16596,"v":24.164}
{"ts":1668835980000,"o":16596,"h":16596,"l":16590.5,"c":16590.5,"v":24.052}
{"ts":1668836040000,"o":16590.5,"h":16590.5,"l":16586,"c":16586.5,"v":14.946}
{"ts":1668836100000,"o":16586.5,"h":16586.5,"l":16574,"c":16574,"v":56.938}
{"ts":1668836160000,"o":16574,"h":16581.5,"l":16574,"c":16581.5,"v":62.679}
{"ts":1668836220000,"o":16581.5,"h":16581.5,"l":16581,"c":16581,"v":12.04}
{"ts":1668836280000,"o":16581,"h":16589.5,"l":16581,"c":16589.5,"v":14.601}
{"ts":1668836340000,"o":16589.5,"h":16589.5,"l":16589,"c":16589.5,"v":10.689}
{"ts":1668836400000,"o":16589.5,"h":16589.5,"l":16589,"c":16589.5,"v":8.058}
{"ts":1668836460000,"o":16589.5,"h":16591.5,"l":16589,"c":16591,"v":26.709}
{"ts":1668836520000,"o":16591,"h":16592,"l":16591,"c":16592,"v":7.984}
{"ts":1668836580000,"o":16592,"h":16592,"l":16591.5,"c":16591.5,"v":6.429}
{"ts":1668836640000,"o":16591.5,"h":16592,"l":16591.5,"c":16591.5,"v":2.454}
{"ts":1668836700000,"o":16591.5,"h":16592,"l":16591.5,"c":16591.5,"v":14.832}
{"ts":1668836760000,"o":16591.5,"h":16592,"l":16591.5,"c":16592,"v":14.95}
{"ts":1668836820000,"o":16592,"h":16592,"l":16591.5,"c":16592,"v":3.069}
{"ts":1668836880000,"o":16592,"h":16592,"l":16591.5,"c":16592,"v":8.093}
{"ts":1668836940000,"o":16592,"h":16592,"l":16591.5,"c":16591.5,"v":4.483}
{"ts":1668837000000,"o":16591.5,"h":16606.5,"l":16591.5,"c":16603.5,"v":82.507}
{"ts":1668837060000,"o":16603.5,"h":16603.5,"l":16596,"c":16598,"v":16.248}
{"ts":1668837120000,"o":16598,"h":16602,"l":16597.5,"c":16602,"v":12.538}
{"ts":1668837180000,"o":16602,"h":16602,"l":16601.5,"c":16602,"v":8.493}
{"ts":1668837240000,"o":16602,"h":16602,"l":16600,"c":16600.5,"v":8.026}
{"ts":1668837300000,"o":16600.5,"h":16600.5,"l":16595,"c":16595.5,"v":25.642}
{"ts":1668837360000,"o":16595.5,"h":16595.5,"l":16595,"c":16595,"v":24.88}
{"ts":1668837420000,"o":16595,"h":16595.5,"l":16594,"c":16594,"v":8.235}
{"ts":1668837480000,"o":16594,"h":16595.5,"l":16594,"c":16595.5,"v":2.332}
{"ts":1668837540000,"o":16595.5,"h":16601,"l":16595,"c":16600.5,"v":17.917}
{"ts":1668837600000,"o":16600.5,"h":16600.5,"l":16592,"c":16592.5,"v":35.387}
{"ts":1668837660000,"o":16592.5,"h":16592.5,"l":16590.5,"c":16590.5,"v":10.327}
{"ts":1668837720000,"o":16590.5,"h":16591,"l":16588,"c":16588.5,"v":22.026}
{"ts":1668837780000,"o":16588.5,"h":16588.5,"l":16588,"c":16588.5,"v":18.842}
{"ts":1668837840000,"o":16588.5,"h":16588.5,"l":16588,"c":16588,"v":11.167}
{"ts":1668837900000,"o":16588,"h":16588.5,"l":16588,"c":16588.5,"v":7.074}
{"ts":1668837960000,"o":16588.5,"h":16588.5,"l":16588,"c":16588.5,"v":7.291}
{"ts":1668838020000,"o":16588.5,"h":16588.5,"l":16584,"c":16584.5,"v":12.599}
{"ts":1668838080000,"o":16584.5,"h":16584.5,"l":16582,"c":16582,"v":14.163}
{"ts":1668838140000,"o":16582,"h":16582.5,"l":16581.5,"c":16582,"v":12.105}
{"ts":1668838200000,"o":16582,"h":16582,"l":16581.5,"c":16582,"v":10.209}
{"ts":1668838260000,"o":16582,"h":16582,"l":16581.5,"c":16581.5,"v":15.801}
{"ts":1668838320000,"o":16581.5,"h":16582,"l":16581.5,"c":16582,"v":3.718}
{"ts":1668838380000,"o":16582,"h":16582,"l":16581.5,"c":16581.5,"v":14.498}
{"ts":1668838440000,"o":16581.5,"h":16582,"l":16578,"c":16578,"v":36.492}
{"ts":1668838500000,"o":16578,"h":16578.5,"l":16570,"c":16570.5,"v":43.188}
{"ts":1668838560000,"o":16570.5,"h":16584,"l":16570,"c":16583.5,"v":21.112}
{"ts":1668838620000,"o":16583.5,"h":16593,"l":16583.5,"c":16592.5,"v":29.85}
{"ts":1668838680000,"o":16592.5,"h":16598.5,"l":16592.5,"c":16598,"v":27.677}
{"ts":1668838740000,"o":16598,"h":16598.5,"l":16598,"c":16598.5,"v":7.309}
{"ts":1668838800000,"o":16598.5,"h":16598.5,"l":16597,"c":16597.5,"v":10.494}
{"ts":1668838860000,"o":16597.5,"h":16597.5,"l":16597,"c":16597,"v":7.157}
{"ts":1668838920000,"o":16597,"h":16597.5,"l":16597,"c":16597.5,"v":4.934}
{"ts":1668838980000,"o":16597.5,"h":16602.5,"l":16597,"c":16602,"v":26.712}
{"ts":1668839040000,"o":16602,"h":16613,"l":16602,"c":16612.5,"v":60.499}
{"ts":1668839100000,"o":16612.5,"h":16616,"l":16612.5,"c":16616,"v":56.608}
{"ts":1668839160000,"o":16616,"h":16616,"l":16612.5,"c":16612.5,"v":25.003}
{"ts":1668839220000,"o":16612.5,"h":16613,"l":16612.5,"c":16613,"v":4.851}
{"ts":1668839280000,"o":16613,"h":16613,"l":16610,"c":16610,"v":13.601}
{"ts":1668839340000,"o":16610,"h":16610.5,"l":16610,"c":16610.5,"v":10.995}
{"ts":1668839400000,"o":16610.5,"h":16610.5,"l":16605,"c":16605.5,"v":14.495}
{"ts":1668839460000,"o":16605.5,"h":16605.5,"l":16594,"c":16594,"v":33.614}
{"ts":1668839520000,"o":16594,"h":16594.5,"l":16594,"c":16594.5,"v":4.778}
{"ts":1668839580000,"o":16594.5,"h":16594.5,"l":16585,"c":16587,"v":30.763}
{"ts":1668839640000,"o":16587,"h":16587,"l":16585,"c":16585.5,"v":25.144}
{"ts":1668839700000,"o":16585.5,"h":16592,"l":16585,"c":16592,"v":27.58}
{"ts":1668839760000,"o":16592,"h":16596.5,"l":16591.5,"c":16596.5,"v":20.218}
{"ts":1668839820000,"o":16596.5,"h":16596.5,"l":16596,"c":16596,"v":8.442}
{"ts":1668839880000,"o":16596,"h":16600,"l":16596,"c":16600,"v":10.958}
{"ts":1668839940000,"o":16600,"h":16600,"l":16599.5,"c":16599.5,"v":4.212}
{"ts":1668840000000,"o":16599.5,"h":16600,"l":16599.5,"c":16600,"v":2.212}
{"ts":1668840060000,"o":16600,"h":16600,"l":16599.5,"c":16599.5,"v":3.328}
{"ts":1668840120000,"o":16599.5,"h":16606.5,"l":16599.5,"c":16606.5,"v":11.419}
{"ts":1668840180000,"o":16606.5,"h":16606.5,"l":16606,"c":16606.5,"v":4.866}
{"ts":1668840240000,"o":16606.5,"h":16606.5,"l":16600,"c":16600,"v":8.436}
{"ts":1668840300000,"o":16600,"h":16600.5,"l":16598,"c":16598,"v":3.188}
{"ts":1668840360000,"o":16598,"h":16602.5,"l":16598,"c":16602.5,"v":11.486}
{"ts":1668840420000,"o":16602.5,"h":16602.5,"l":16602,"c":16602,"v":3.521}
{"ts":1668840480000,"o":16602,"h":16602.5,"l":16602,"c":16602.5,"v":7.363}
{"ts":1668840540000,"o":16602.5,"h":16602.5,"l":16602,"c":16602.5,"v":5.601}
{"ts":1668840600000,"o":16602.5,"h":16602.5,"l":16602,"c":16602,"v":1.558}
{"ts":1668840660000,"o":16602,"h":16602.5,"l":16602,"c":16602,"v":10.265}
{"ts":1668840720000,"o":16602,"h":16602.5,"l":16602,"c":16602,"v":3.82}
{"ts":1668840780000,"o":16602,"h":16604,"l":16602,"c":16604,"v":4.902}
{"ts":1668840840000,"o":16604,"h":16604,"l":16603.5,"c":16604,"v":8.6}
{"ts":1668840900000,"o":16604,"h":16605,"l":16603.5,"c":16605,"v":9.729}
{"ts":1668840960000,"o":16605,"h":16607.5,"l":16604.5,"c":16607,"v":26.901}
{"ts":1668841020000,"o":16607,"h":16607.5,"l":16607,"c":16607.5,"v":24.505}
{"ts":1668841080000,"o":16607.5,"h":16607.5,"l":16607,"c":16607.5,"v":8.428}
{"ts":1668841140000,"o":16607.5,"h":16607.5,"l":16607,"c":16607.5,"v":11.643}
{"ts":1668841200000,"o":16607.5,"h":16607.5,"l":16607,"c":16607.5,"v":12.381}
{"ts":1668841260000,"o":16607.5,"h":16607.5,"l":16607,"c":16607.5,"v":12.937}
{"ts":1668841320000,"o":16607.5,"h":16607.5,"l":16607,"c":16607,"v":7.476}
{"ts":1668841380000,"o":16607,"h":16607.5,"l":16607,"c":16607.5,"v":1.931}
{"ts":1668841440000,"o":16607.5,"h":16607.5,"l":16607,"c":16607.5,"v":14.154}
{"ts":1668841500000,"o":16607.5,"h":16610,"l":16607,"c":16610,"v":41.559}
{"ts":1668841560000,"o":16610,"h":16610.5,"l":16610,"c":16610.5,"v":14.823}
{"ts":1668841620000,"o":16610.5,"h":16614.5,"l":16610,"c":16614.5,"v":74.741}
{"ts":1668841680000,"o":16614.5,"h":16614.5,"l":16610,"c":16611,"v":43.804}
{"ts":1668841740000,"o":16611,"h":16612.5,"l":16610.5,"c":16612.5,"v":8.564}
{"ts":1668841800000,"o":16612.5,"h":16612.5,"l":16612,"c":16612.5,"v":9.663}
{"ts":1668841860000,"o":16612.5,"h":16612.5,"l":16612,"c":16612,"v":5.51}
{"ts":1668841920000,"o":16612,"h":16612.5,"l":16612,"c":16612,"v":5.93}
{"ts":1668841980000,"o":16612,"h":16612.5,"l":16612,"c":16612,"v":14.222}
{"ts":1668842040000,"o":16612,"h":16613,"l":16612,"c":16613,"v":5.666}
{"ts":1668842100000,"o":16613,"h":16613,"l":16612.5,"c":16613,"v":4.188}
{"ts":1668842160000,"o":16613,"h":16613,"l":16609.5,"c":16609.5,"v":28.868}
{"ts":1668842220000,"o":16609.5,"h":16610,"l":16609,"c":16609.5,"v":7.916}
{"ts":1668842280000,"o":16609.5,"h":16609.5,"l":16609,"c":16609.5,"v":18.043}
{"ts":1668842340000,"o":16609.5,"h":16609.5,"l":16609,"c":16609.5,"v":17.644}
{"ts":1668842400000,"o":16609.5,"h":16609.5,"l":16609,"c":16609.5,"v":8.247}
{"ts":1668842460000,"o":16609.5,"h":16609.5,"l":16609,"c":16609,"v":3.149}
{"ts":1668842520000,"o":16609,"h":16609.5,"l":16609,"c":16609.5,"v":2.455}
{"ts":1668842580000,"o":16609.5,"h":16609.5,"l":16609,"c":16609.5,"v":13.382}
{"ts":1668842640000,"o":16609.5,"h":16609.5,"l":16609,"c":16609.5,"v":19.479}
{"ts":1668842700000,"o":16609.5,"h":16609.5,"l":16609,"c":16609,"v":19.576}
{"ts":1668842760000,"o":16609,"h":16609.5,"l":16607.5,"c":16608,"v":8.984}
{"ts":1668842820000,"o":16608,"h":16608,"l":16606,"c":16606.5,"v":5.914}
{"ts":1668842880000,"o":16606.5,"h":16606.5,"l":16606,"c":16606,"v":25.844}
{"ts":1668842940000,"o":16606,"h":16606.5,"l":16606,"c":16606,"v":1.499}
{"ts":1668843000000,"o":16606,"h":16606.5,"l":16605,"c":16605.5,"v":17.228}
{"ts":1668843060000,"o":16605.5,"h":16605.5,"l":16605,"c":16605,"v":4.799}
{"ts":1668843120000,"o":16605,"h":16605.5,"l":16605,"c":16605,"v":6.146}
{"ts":1668843180000,"o":16605,"h":16605.5,"l":16605,"c":16605,"v":2.498}
{"ts":1668843240000,"o":16605,"h":16605.5,"l":16605,"c":16605,"v":27.071}
{"ts":1668843300000,"o":16605,"h":16605.5,"l":16605,"c":16605,"v":4.982}
{"ts":1668843360000,"o":16605,"h":16605.5,"l":16605,"c":16605,"v":10.832}
{"ts":1668843420000,"o":16605,"h":16605.5,"l":16605,"c":16605.5,"v":7.354}
{"ts":1668843480000,"o":16605.5,"h":16605.5,"l":16605,"c":16605.5,"v":3.767}
{"ts":1668843540000,"o":16605.5,"h":16605.5,"l":16603,"c":16603.5,"v":13.133}
{"ts":1668843600000,"o":16603.5,"h":16603.5,"l":16603,"c":16603.5,"v":10.818}
{"ts":1668843660000,"o":16603.5,"h":16603.5,"l":16603,"c":16603.5,"v":12.236}
{"ts":1668843720000,"o":16603.5,"h":16603.5,"l":16602,"c":16602.5,"v":6.865}
{"ts":1668843780000,"o":16602.5,"h":16602.5,"l":16599.5,"c":16599.5,"v":38.55}
{"ts":1668843840000,"o":16599.5,"h":16600,"l":16599.5,"c":16600,"v":17.036}
{"ts":1668843900000,"o":16600,"h":16600,"l":16599.5,"c":16600,"v":12.774}
{"ts":1668843960000,"o":16600,"h":16602.5,"l":16599.5,"c":16602,"v":15.34}
{"ts":1668844020000,"o":16602,"h":16605.5,"l":16602,"c":16605,"v":26.565}
{"ts":1668844080000,"o":16605,"h":16605.5,"l":16605,"c":16605,"v":17.207}
{"ts":1668844140000,"o":16605,"h":16605.5,"l":16605,"c":16605.5,"v":8.877}
{"ts":1668844200000,"o":16605.5,"h":16605.5,"l":16605,"c":16605.5,"v":2.497}
{"ts":1668844260000,"o":16605.5,"h":16605.5,"l":16603.5,"c":16604,"v":10.749}
{"ts":1668844320000,"o":16604,"h":16604,"l":16595.5,"c":16595.5,"v":58.413}
{"ts":1668844380000,"o":16595.5,"h":16596,"l":16595.5,"c":16595.5,"v":8.004}
{"ts":1668844440000,"o":16595.5,"h":16596,"l":16595.5,"c":16596,"v":35.737}
{"ts":1668844500000,"o":16596,"h":16596,"l":16595.5,"c":16596,"v":2.178}
{"ts":1668844560000,"o":16596,"h":16596,"l":16595.5,"c":16596,"v":4.612}
{"ts":1668844620000,"o":16596,"h":16596,"l":16595.5,"c":16595.5,"v":15.632}
{"ts":1668844680000,"o":16595.5,"h":16596,"l":16595.5,"c":16596,"v":8.664}
{"ts":1668844740000,"o":16596,"h":16596,"l":16595.5,"c":16596,"v":18.586}
{"ts":1668844800000,"o":16596,"h":16596,"l":16588.5,"c":16595.5,"v":79.19}
{"ts":1668844860000,"o":16595.5,"h":16598.5,"l":16595.5,"c":16598,"v":22.528}
{"ts":1668844920000,"o":16598,"h":16603,"l":16598,"c":16603,"v":37.932}
{"ts":1668844980000,"o":16603,"h":16605,"l":16602.5,"c":16605,"v":61.82}
{"ts":1668845040000,"o":16605,"h":16605,"l":16604.5,"c":16604.5,"v":13.823}
{"ts":1668845100000,"o":16604.5,"h":16605,"l":16604.5,"c":16605,"v":11.995}
{"ts":1668845160000,"o":16605,"h":16605,"l":16601,"c":16601.5,"v":10.658}
{"ts":1668845220000,"o":16601.5,"h":16601.5,"l":16601,"c":16601,"v":8.551}
{"ts":1668845280000,"o":16601,"h":16601.5,"l":16601,"c":16601,"v":5.09}
{"ts":1668845340000,"o":16601,"h":16601.5,"l":16599,"c":16599.5,"v":18.273}
{"ts":1668845400000,"o":16599.5,"h":16599.5,"l":16599,"c":16599.5,"v":3.687}
{"ts":1668845460000,"o":16599.5,"h":16599.5,"l":16599,"c":16599,"v":3.377}
{"ts":1668845520000,"o":16599,"h":16602,"l":16599,"c":16602,"v":15.354}
{"ts":1668845580000,"o":16602,"h":16602,"l":16601.5,"c":16602,"v":9.341}
{"ts":1668845640000,"o":16602,"h":16602,"l":16601.5,"c":16601.5,"v":13.857}
{"ts":1668845700000,"o":16601.5,"h":16602,"l":16601.5,"c":16601.5,"v":5.059}
{"ts":1668845760000,"o":16601.5,"h":16602,"l":16601.5,"c":16602,"v":4.574}
{"ts":1668845820000,"o":16602,"h":16602,"l":16601.5,"c":16602,"v":5.303}
{"ts":1668845880000,"o":16602,"h":16602,"l":16601.5,"c":16602,"v":7.506}
{"ts":1668845940000,"o":16602,"h":16602,"l":16601.5,"c":16602,"v":5.951}
{"ts":1668846000000,"o":16602,"h":16602,"l":16601.5,"c":16602,"v":2.598}
{"ts":1668846060000,"o":16602,"h":16602,"l":16601.5,"c":16601.5,"v":2.228}
{"ts":1668846120000,"o":16601.5,"h":16602,"l":16596.5,"c":16597,"v":21.859}
{"ts":1668846180000,"o":16597,"h":16597,"l":16592.5,"c":16593,"v":14.762}
{"ts":1668846240000,"o":16593,"h":16593,"l":16592.5,"c":16593,"v":21.002}
{"ts":1668846300000,"o":16593,"h":16593,"l":16592.5,"c":16593,"v":7.841}
{"ts":1668846360000,"o":16593,"h":16593,"l":16592.5,"c":16592.5,"v":8.898}
{"ts":1668846420000,"o":16592.5,"h":16593,"l":16586,"c":16586,"v":55.212}
{"ts":1668846480000,"o":16586,"h":16586.5,"l":16586,"c":16586,"v":27.003}
{"ts":1668846540000,"o":16586,"h":16587.5,"l":16583,"c":16587,"v":40.701}
{"ts":1668846600000,"o":16587,"h":16589,"l":16587,"c":16589,"v":23.199}
{"ts":1668846660000,"o":16589,"h":16589,"l":16588.5,"c":16588.5,"v":6.226}
{"ts":1668846720000,"o":16588.5,"h":16589,"l":16588.5,"c":16588.5,"v":14.505}
{"ts":1668846780000,"o":16588.5,"h":16595.5,"l":16588.5,"c":16595,"v":40.188}
{"ts":1668846840000,"o":16595,"h":16595.5,"l":16595,"c":16595,"v":8.099}
{"ts":1668846900000,"o":16595,"h":16596,"l":16595,"c":16596,"v":31.435}
{"ts":1668846960000,"o":16596,"h":16600,"l":16595.5,"c":16600,"v":36.187}
{"ts":1668847020000,"o":16600,"h":16627,"l":16599.5,"c":16624.5,"v":157.259}
{"ts":1668847080000,"o":16624.5,"h":16634.5,"l":16619.5,"c":16627.5,"v":219.723}
{"ts":1668847140000,"o":16627.5,"h":16630,"l":16627,"c":16629.5,"v":83.022}
{"ts":1668847200000,"o":16629.5,"h":16630,"l":16621.5,"c":16621.5,"v":47.223}
{"ts":1668847260000,"o":16621.5,"h":16625.5,"l":16621.5,"c":16625.5,"v":28.84}
{"ts":1668847320000,"o":16625.5,"h":16626,"l":16625,"c":16626,"v":28.785}
{"ts":1668847380000,"o":16626,"h":16626,"l":16625,"c":16625.5,"v":13.638}
{"ts":1668847440000,"o":16625.5,"h":16625.5,"l":16625,"c":16625,"v":17.597}
{"ts":1668847500000,"o":16625,"h":16626,"l":16625,"c":16625.5,"v":38.046}
{"ts":1668847560000,"o":16625.5,"h":16628,"l":16625.5,"c":16628,"v":55.325}
{"ts":1668847620000,"o":16628,"h":16629,"l":16628,"c":16628.5,"v":48.25}
{"ts":1668847680000,"o":16628.5,"h":16641.5,"l":16628.5,"c":16641,"v":88.364}
{"ts":1668847740000,"o":16641,"h":16641,"l":16632,"c":16632.5,"v":29.125}
{"ts":1668847800000,"o":16632.5,"h":16638.5,"l":16632,"c":16638.5,"v":28.198}
{"ts":1668847860000,"o":16638.5,"h":16647.5,"l":16638,"c":16646,"v":110.073}
{"ts":1668847920000,"o":16646,"h":16655,"l":16645.5,"c":16654.5,"v":138.902}
{"ts":1668847980000,"o":16654.5,"h":16655,"l":16646,"c":16646,"v":91.754}
{"ts":1668848040000,"o":16646,"h":16653,"l":16646,"c":16652.5,"v":52.074}
{"ts":1668848100000,"o":16652.5,"h":16653,"l":16645,"c":16645,"v":53.36}
{"ts":1668848160000,"o":16645,"h":16652.5,"l":16645,"c":16647.5,"v":40.221}
{"ts":1668848220000,"o":16647.5,"h":16648.5,"l":16644,"c":16644.5,"v":40.228}
{"ts":1668848280000,"o":16644.5,"h":16644.5,"l":16642,"c":16642.5,"v":15.318}
{"ts":1668848340000,"o":16642.5,"h":16642.5,"l":16640.5,"c":16641,"v":28.068}
{"ts":1668848400000,"o":16641,"h":16641,"l":16640.5,"c":16640.5,"v":19.853}
{"ts":1668848460000,"o":16640.5,"h":16641,"l":16637,"c":16637,"v":18.501}
{"ts":1668848520000,"o":16637,"h":16637.5,"l":16634,"c":16634,"v":21.937}
{"ts":1668848580000,"o":16634,"h":16634.5,"l":16634,"c":16634.5,"v":11.586}
{"ts":1668848640000,"o":16634.5,"h":16634.5,"l":16633.5,"c":16634,"v":10.103}
{"ts":1668848700000,"o":16634,"h":16634,"l":16633.5,"c":16634,"v":10.051}
{"ts":1668848760000,"o":16634,"h":16634,"l":16633,"c":16633.5,"v":10.608}
{"ts":1668848820000,"o":16633.5,"h":16633.5,"l":16633,"c":16633.5,"v":17.379}
{"ts":1668848880000,"o":16633.5,"h":16633.5,"l":16633,"c":16633,"v":4.183}
{"ts":1668848940000,"o":16633,"h":16635,"l":16633,"c":16634.5,"v":25.321}
{"ts":1668849000000,"o":16634.5,"h":16635,"l":16634.5,"c":16635,"v":21.411}
{"ts":1668849060000,"o":16635,"h":16635,"l":16634.5,"c":16635,"v":9.696}
{"ts":1668849120000,"o":16635,"h":16636,"l":16633,"c":16635.5,"v":20.156}
{"ts":1668849180000,"o":16635.5,"h":16636,"l":16635.5,"c":16636,"v":10.88}
{"ts":1668849240000,"o":16636,"h":16636,"l":16633,"c":16633.5,"v":30.766}
{"ts":1668849300000,"o":16633.5,"h":16633.5,"l":16629.5,"c":16629.5,"v":21.988}
{"ts":1668849360000,"o":16629.5,"h":16630,"l":16623.5,"c":16623.5,"v":165.19}
{"ts":1668849420000,"o":16623.5,"h":16624,"l":16623,"c":16623,"v":123.457}
{"ts":1668849480000,"o":16623,"h":16623.5,"l":16623,"c":16623,"v":21.662}
{"ts":1668849540000,"o":16623,"h":16623.5,"l":16623,"c":16623,"v":8.71}
{"ts":1668849600000,"o":16623,"h":16623.5,"l":16623,"c":16623.5,"v":12.172}
{"ts":1668849660000,"o":16623.5,"h":16625,"l":16623,"c":16624.5,"v":16.892}
{"ts":1668849720000,"o":16624.5,"h":16629,"l":16624.5,"c":16628.5,"v":19.826}
{"ts":1668849780000,"o":16628.5,"h":16629,"l":16627,"c":16627,"v":36.95}
{"ts":1668849840000,"o":16627,"h":16627,"l":16625.5,"c":16625.5,"v":45.135}
{"ts":1668849900000,"o":16625.5,"h":16626,"l":16621.5,"c":16621.5,"v":31.406}
{"ts":1668849960000,"o":16621.5,"h":16622,"l":16621.5,"c":16622,"v":14.406}
{"ts":1668850020000,"o":16622,"h":16622,"l":16621.5,"c":16621.5,"v":12.644}
{"ts":1668850080000,"o":16621.5,"h":16622,"l":16621.5,"c":16621.5,"v":7.104}
{"ts":1668850140000,"o":16621.5,"h":16622,"l":16621.5,"c":16621.5,"v":5.27}
{"ts":1668850200000,"o":16621.5,"h":16625.5,"l":16621.5,"c":16625,"v":19.042}
{"ts":1668850260000,"o":16625,"h":16625.5,"l":16625,"c":16625.5,"v":12.215}
{"ts":1668850320000,"o":16625.5,"h":16625.5,"l":16625,"c":16625.5,"v":4.679}
{"ts":1668850380000,"o":16625.5,"h":16625.5,"l":16625,"c":16625.5,"v":2.713}
{"ts":1668850440000,"o":16625.5,"h":16625.5,"l":16625,"c":16625,"v":4.708}
{"ts":1668850500000,"o":16625,"h":16632,"l":16625,"c":16632,"v":21.781}
{"ts":1668850560000,"o":16632,"h":16634.5,"l":16631.5,"c":16634.5,"v":16.502}
{"ts":1668850620000,"o":16634.5,"h":16634.5,"l":16634,"c":16634.5,"v":13.624}
{"ts":1668850680000,"o":16634.5,"h":16634.5,"l":16634,"c":16634.5,"v":7.324}
{"ts":1668850740000,"o":16634.5,"h":16634.5,"l":16634,"c":16634,"v":7.663}
{"ts":1668850800000,"o":16634,"h":16634.5,"l":16634,"c":16634.5,"v":20.075}
{"ts":1668850860000,"o":16634.5,"h":16634.5,"l":16634,"c":16634,"v":9.526}
{"ts":1668850920000,"o":16634,"h":16635,"l":16634,"c":16634.5,"v":14.423}
{"ts":1668850980000,"o":16634.5,"h":16635,"l":16634.5,"c":16635,"v":3.978}
{"ts":1668851040000,"o":16635,"h":16635,"l":16634.5,"c":16635,"v":8.695}
{"ts":1668851100000,"o":16635,"h":16635,"l":16634.5,"c":16635,"v":3.647}
{"ts":1668851160000,"o":16635,"h":16637.5,"l":16634.5,"c":16637,"v":17.673}
{"ts":1668851220000,"o":16637,"h":16638,"l":16637,"c":16638,"v":17.212}
{"ts":1668851280000,"o":16638,"h":16638.5,"l":16638,"c":16638.5,"v":33.122}
{"ts":1668851340000,"o":16638.5,"h":16638.5,"l":16638,"c":16638.5,"v":24.002}
{"ts":1668851400000,"o":16638.5,"h":16638.5,"l":16638,"c":16638.5,"v":14.312}
{"ts":1668851460000,"o":16638.5,"h":16638.5,"l":16634.5,"c":16635,"v":13.361}
{"ts":1668851520000,"o":16635,"h":16635,"l":16633,"c":16633,"v":13.482}
{"ts":1668851580000,"o":16633,"h":16633.5,"l":16628,"c":16628,"v":38.593}
{"ts":1668851640000,"o":16628,"h":16630.5,"l":16628,"c":16630,"v":7.722}
{"ts":1668851700000,"o":16630,"h":16638.5,"l":16630,"c":16638.5,"v":21.294}
{"ts":1668851760000,"o":16638.5,"h":16639,"l":16637,"c":16637.5,"v":31.316}
{"ts":1668851820000,"o":16637.5,"h":16637.5,"l":16635,"c":16635,"v":7.695}
{"ts":1668851880000,"o":16635,"h":16635.5,"l":16627.5,"c":16628,"v":10.697}
{"ts":1668851940000,"o":16628,"h":16628,"l":16627.5,"c":16628,"v":41.506}
{"ts":1668852000000,"o":16628,"h":16628,"l":16627.5,"c":16627.5,"v":13.617}
{"ts":1668852060000,"o":16627.5,"h":16628,"l":16627.5,"c":16628,"v":4.925}
{"ts":1668852120000,"o":16628,"h":16628,"l":16627.5,"c":16627.5,"v":13.838}
{"ts":1668852180000,"o":16627.5,"h":16628,"l":16627.5,"c":16628,"v":7.014}
{"ts":1668852240000,"o":16628,"h":16630,"l":16627.5,"c":16630,"v":14.769}
{"ts":1668852300000,"o":16630,"h":16634.5,"l":16629.5,"c":16634.5,"v":15.843}
{"ts":1668852360000,"o":16634.5,"h":16634.5,"l":16634,"c":16634.5,"v":8.38}
{"ts":1668852420000,"o":16634.5,"h":16634.5,"l":16631.5,"c":16631.5,"v":8.797}
{"ts":1668852480000,"o":16631.5,"h":16632,"l":16627.5,"c":16628,"v":10.85}
{"ts":1668852540000,"o":16628,"h":16628,"l":16627.5,"c":16628,"v":23.225}
{"ts":1668852600000,"o":16628,"h":16628,"l":16622,"c":16622.5,"v":12.644}
{"ts":1668852660000,"o":16622.5,"h":16624,"l":16620.5,"c":16623.5,"v":30.868}
{"ts":1668852720000,"o":16623.5,"h":16625,"l":16623.5,"c":16624.5,"v":11.962}
{"ts":1668852780000,"o":16624.5,"h":16625,"l":16624.5,"c":16625,"v":5.948}
{"ts":1668852840000,"o":16625,"h":16625,"l":16624.5,"c":16625,"v":9.251}
{"ts":1668852900000,"o":16625,"h":16625,"l":16616.5,"c":16616.5,"v":36.904}
{"ts":1668852960000,"o":16616.5,"h":16621,"l":16616.5,"c":16620.5,"v":18.922}
{"ts":1668853020000,"o":16620.5,"h":16624,"l":16620.5,"c":16623.5,"v":19.099}
{"ts":1668853080000,"o":16623.5,"h":16628,"l":16623.5,"c":16628,"v":28.594}
{"ts":1668853140000,"o":16628,"h":16628,"l":16627.5,"c":16627.5,"v":5.668}
{"ts":1668853200000,"o":16627.5,"h":16628,"l":16627.5,"c":16627.5,"v":4.308}
{"ts":1668853260000,"o":16627.5,"h":16628,"l":16627.5,"c":16627.5,"v":5.194}
{"ts":1668853320000,"o":16627.5,"h":16628,"l":16627.5,"c":16628,"v":3.726}
{"ts":1668853380000,"o":16628,"h":16630,"l":16627.5,"c":16630,"v":12.85}
{"ts":1668853440000,"o":16630,"h":16630,"l":16627.5,"c":16628,"v":14.606}
{"ts":1668853500000,"o":16628,"h":16628,"l":16627.5,"c":16627.5,"v":3.427}
{"ts":1668853560000,"o":16627.5,"h":16628,"l":16626,"c":16626,"v":11.329}
{"ts":1668853620000,"o":16626,"h":16626.5,"l":16625.5,"c":16625.5,"v":11.032}
{"ts":1668853680000,"o":16625.5,"h":16625.5,"l":16625,"c":16625,"v":7.18}
{"ts":1668853740000,"o":16625,"h":16625.5,"l":16625,"c":16625.5,"v":1.311}
{"ts":1668853800000,"o":16625.5,"h":16625.5,"l":16625,"c":16625,"v":3.719}
{"ts":1668853860000,"o":16625,"h":16628.5,"l":16625,"c":16628,"v":8.212}
{"ts":1668853920000,"o":16628,"h":16628.5,"l":16626,"c":16626,"v":53.077}
{"ts":1668853980000,"o":16626,"h":16626.5,"l":16623,"c":16623,"v":8.146}
{"ts":1668854040000,"o":16623,"h":16623.5,"l":16623,"c":16623,"v":8.281}
{"ts":1668854100000,"o":16623,"h":16626.5,"l":16623,"c":16626,"v":17.522}
{"ts":1668854160000,"o":16626,"h":16626.5,"l":16626,"c":16626.5,"v":8.902}
{"ts":1668854220000,"o":16626.5,"h":16626.5,"l":16626,"c":16626,"v":14.529}
{"ts":1668854280000,"o":16626,"h":16628.5,"l":16626,"c":16628.5,"v":4.786}
{"ts":1668854340000,"o":16628.5,"h":16628.5,"l":16628,"c":16628,"v":6.283}
{"ts":1668854400000,"o":16628,"h":16628.5,"l":16628,"c":16628,"v":1.869}
{"ts":1668854460000,"o":16628,"h":16632,"l":16628,"c":16632,"v":22.542}
{"ts":1668854520000,"o":16632,"h":16637,"l":16631.5,"c":16637,"v":54.912}
{"ts":1668854580000,"o":16637,"h":16637,"l":16636.5,"c":16637,"v":25.456}
{"ts":1668854640000,"o":16637,"h":16637,"l":16636.5,"c":16637,"v":10.454}
{"ts":1668854700000,"o":16637,"h":16637,"l":16636.5,"c":16637,"v":17.927}
{"ts":1668854760000,"o":16637,"h":16637,"l":16633,"c":16633,"v":11.264}
{"ts":1668854820000,"o":16633,"h":16633.5,"l":16630,"c":16630,"v":20.871}
{"ts":1668854880000,"o":16630,"h":16630.5,"l":16630,"c":16630.5,"v":3.824}
{"ts":1668854940000,"o":16630.5,"h":16630.5,"l":16630,"c":16630.5,"v":3.109}
{"ts":1668855000000,"o":16630.5,"h":16630.5,"l":16630,"c":16630,"v":1.252}
{"ts":1668855060000,"o":16630,"h":16630.5,"l":16630,"c":16630.5,"v":33.302}
{"ts":1668855120000,"o":16630.5,"h":16630.5,"l":16630,"c":16630,"v":7.119}
{"ts":1668855180000,"o":16630,"h":16630.5,"l":16630,"c":16630,"v":9.946}
{"ts":1668855240000,"o":16630,"h":16630.5,"l":16630,"c":16630,"v":8.337}
{"ts":1668855300000,"o":16630,"h":16630.5,"l":16630,"c":16630,"v":1.863}
{"ts":1668855360000,"o":16630,"h":16630.5,"l":16630,"c":16630.5,"v":6.555}
{"ts":1668855420000,"o":16630.5,"h":16630.5,"l":16630,"c":16630,"v":7.091}
{"ts":1668855480000,"o":16630,"h":16630.5,"l":16630,"c":16630.5,"v":11.906}
{"ts":1668855540000,"o":16630.5,"h":16630.5,"l":16630,"c":16630,"v":2.018}
{"ts":1668855600000,"o":16630,"h":16630.5,"l":16630,"c":16630.5,"v":4.36}
{"ts":1668855660000,"o":16630.5,"h":16635,"l":16630,"c":16634.5,"v":34.152}
{"ts":1668855720000,"o":16634.5,"h":16639.5,"l":16634.5,"c":16639.5,"v":21.994}
{"ts":1668855780000,"o":16639.5,"h":16639.5,"l":16639,"c":16639.5,"v":17.36}
{"ts":1668855840000,"o":16639.5,"h":16639.5,"l":16639,"c":16639,"v":8.514}
{"ts":1668855900000,"o":16639,"h":16644,"l":16639,"c":16644,"v":33.829}
{"ts":1668855960000,"o":16644,"h":16644,"l":16643.5,"c":16643.5,"v":23.817}
{"ts":1668856020000,"o":16643.5,"h":16645.5,"l":16643.5,"c":16645.5,"v":42.362}
{"ts":1668856080000,"o":16645.5,"h":16647,"l":16645.5,"c":16646.5,"v":22.565}
{"ts":1668856140000,"o":16646.5,"h":16647,"l":16641.5,"c":16641.5,"v":21.105}
{"ts":1668856200000,"o":16641.5,"h":16645.5,"l":16640,"c":16645,"v":20.79}
{"ts":1668856260000,"o":16645,"h":16645,"l":16644.5,"c":16645,"v":20.509}
{"ts":1668856320000,"o":16645,"h":16645,"l":16644.5,"c":16645,"v":14.428}
{"ts":1668856380000,"o":16645,"h":16645,"l":16644.5,"c":16645,"v":20.091}
{"ts":1668856440000,"o":16645,"h":16645,"l":16644.5,"c":16645,"v":5.537}
{"ts":1668856500000,"o":16645,"h":16645,"l":16644.5,"c":16644.5,"v":15.462}
{"ts":1668856560000,"o":16644.5,"h":16645,"l":16644.5,"c":16644.5,"v":14.353}
{"ts":1668856620000,"o":16644.5,"h":16650,"l":16644.5,"c":16649.5,"v":88.634}
{"ts":1668856680000,"o":16649.5,"h":16650,"l":16647.5,"c":16648,"v":16.858}
{"ts":1668856740000,"o":16648,"h":16648,"l":16644,"c":16644.5,"v":19.16}
{"ts":1668856800000,"o":16644.5,"h":16644.5,"l":16642,"c":16642.5,"v":15.099}
{"ts":1668856860000,"o":16642.5,"h":16642.5,"l":16641,"c":16641.5,"v":24.508}
{"ts":1668856920000,"o":16641.5,"h":16641.5,"l":16637.5,"c":16638,"v":59.571}
{"ts":1668856980000,"o":16638,"h":16638,"l":16637.5,"c":16637.5,"v":27.045}
{"ts":1668857040000,"o":16637.5,"h":16638,"l":16637.5,"c":16638,"v":10.504}
{"ts":1668857100000,"o":16638,"h":16638,"l":16636,"c":16636.5,"v":11.034}
{"ts":1668857160000,"o":16636.5,"h":16636.5,"l":16636,"c":16636,"v":6.267}
{"ts":1668857220000,"o":16636,"h":16641,"l":16636,"c":16640.5,"v":19.287}
{"ts":1668857280000,"o":16640.5,"h":16647.5,"l":16640.5,"c":16647,"v":91.547}
{"ts":1668857340000,"o":16647,"h":16647.5,"l":16647,"c":16647.5,"v":9.269}
{"ts":1668857400000,"o":16647.5,"h":16647.5,"l":16644.5,"c":16645,"v":30.001}
{"ts":1668857460000,"o":16645,"h":16645,"l":16643,"c":16643.5,"v":18.734}
{"ts":1668857520000,"o":16643.5,"h":16643.5,"l":16642,"c":16642.5,"v":14.014}
{"ts":1668857580000,"o":16642.5,"h":16642.5,"l":16639,"c":16639,"v":13.399}
{"ts":1668857640000,"o":16639,"h":16639.5,"l":16639,"c":16639,"v":4.075}
{"ts":1668857700000,"o":16639,"h":16639.5,"l":16639,"c":16639.5,"v":8.951}
{"ts":1668857760000,"o":16639.5,"h":16639.5,"l":16639,"c":16639,"v":2.391}
{"ts":1668857820000,"o":16639,"h":16649,"l":16639,"c":16649,"v":44.053}
{"ts":1668857880000,"o":16649,"h":16649,"l":16645.5,"c":16646,"v":12.103}
{"ts":1668857940000,"o":16646,"h":16646,"l":16643.5,"c":16644,"v":5.703}
{"ts":1668858000000,"o":16644,"h":16644,"l":16643.5,"c":16644,"v":10.03}
{"ts":1668858060000,"o":16644,"h":16644,"l":16643.5,"c":16644,"v":9.086}
{"ts":1668858120000,"o":16644,"h":16647,"l":16643.5,"c":16646.5,"v":23.838}
{"ts":1668858180000,"o":16646.5,"h":16647,"l":16646.5,"c":16647,"v":13.119}
{"ts":1668858240000,"o":16647,"h":16647,"l":16646.5,"c":16647,"v":5.919}
{"ts":1668858300000,"o":16647,"h":16647,"l":16644,"c":16644.5,"v":22.064}
{"ts":1668858360000,"o":16644.5,"h":16644.5,"l":16642,"c":16642.5,"v":10.729}
{"ts":1668858420000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":5.134}
{"ts":1668858480000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":5.326}
{"ts":1668858540000,"o":16642.5,"h":16642.5,"l":16642,"c":16642,"v":8.956}
{"ts":1668858600000,"o":16642,"h":16642.5,"l":16642,"c":16642,"v":22.347}
{"ts":1668858660000,"o":16642,"h":16642.5,"l":16642,"c":16642,"v":2.638}
{"ts":1668858720000,"o":16642,"h":16642.5,"l":16642,"c":16642.5,"v":7.972}
{"ts":1668858780000,"o":16642.5,"h":16642.5,"l":16642,"c":16642,"v":2.84}
{"ts":1668858840000,"o":16642,"h":16642.5,"l":16642,"c":16642.5,"v":8.193}
{"ts":1668858900000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":6.382}
{"ts":1668858960000,"o":16642.5,"h":16644,"l":16642,"c":16643.5,"v":19.693}
{"ts":1668859020000,"o":16643.5,"h":16648,"l":16643.5,"c":16648,"v":40.083}
{"ts":1668859080000,"o":16648,"h":16680,"l":16647.5,"c":16662.5,"v":526.752}
{"ts":1668859140000,"o":16662.5,"h":16666,"l":16660.5,"c":16666,"v":51.879}
{"ts":1668859200000,"o":16666,"h":16675.5,"l":16665.5,"c":16673,"v":116.023}
{"ts":1668859260000,"o":16673,"h":16673.5,"l":16663.5,"c":16663.5,"v":83.886}
{"ts":1668859320000,"o":16663.5,"h":16664,"l":16654,"c":16654,"v":44.072}
{"ts":1668859380000,"o":16654,"h":16659,"l":16654,"c":16659,"v":40.103}
{"ts":1668859440000,"o":16659,"h":16664.5,"l":16658.5,"c":16659.5,"v":93.845}
{"ts":1668859500000,"o":16659.5,"h":16659.5,"l":16659,"c":16659,"v":9.869}
{"ts":1668859560000,"o":16659,"h":16659.5,"l":16654,"c":16654.5,"v":23.646}
{"ts":1668859620000,"o":16654.5,"h":16654.5,"l":16650.5,"c":16650.5,"v":20.687}
{"ts":1668859680000,"o":16650.5,"h":16651,"l":16650.5,"c":16650.5,"v":19.789}
{"ts":1668859740000,"o":16650.5,"h":16653,"l":16650.5,"c":16653,"v":26.23}
{"ts":1668859800000,"o":16653,"h":16653,"l":16652.5,"c":16653,"v":10.735}
{"ts":1668859860000,"o":16653,"h":16657.5,"l":16652.5,"c":16657,"v":46.322}
{"ts":1668859920000,"o":16657,"h":16657.5,"l":16655,"c":16655.5,"v":7.266}
{"ts":1668859980000,"o":16655.5,"h":16655.5,"l":16655,"c":16655,"v":10.63}
{"ts":1668860040000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":3.13}
{"ts":1668860100000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":7.166}
{"ts":1668860160000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":8.515}
{"ts":1668860220000,"o":16655,"h":16655.5,"l":16653,"c":16654,"v":11.605}
{"ts":1668860280000,"o":16654,"h":16654,"l":16653.5,"c":16654,"v":13.05}
{"ts":1668860340000,"o":16654,"h":16658,"l":16652.5,"c":16653,"v":10.843}
{"ts":1668860400000,"o":16653,"h":16653,"l":16648,"c":16648,"v":22.205}
{"ts":1668860460000,"o":16648,"h":16648.5,"l":16647.5,"c":16648,"v":50.476}
{"ts":1668860520000,"o":16648,"h":16648,"l":16645.5,"c":16645.5,"v":11.71}
{"ts":1668860580000,"o":16645.5,"h":16646,"l":16645.5,"c":16646,"v":6.564}
{"ts":1668860640000,"o":16646,"h":16648,"l":16645.5,"c":16647.5,"v":18.386}
{"ts":1668860700000,"o":16647.5,"h":16650,"l":16647.5,"c":16650,"v":14.323}
{"ts":1668860760000,"o":16650,"h":16650,"l":16649.5,"c":16650,"v":16.894}
{"ts":1668860820000,"o":16650,"h":16650,"l":16649.5,"c":16649.5,"v":4.196}
{"ts":1668860880000,"o":16649.5,"h":16652,"l":16649.5,"c":16650.5,"v":9.095}
{"ts":1668860940000,"o":16650.5,"h":16651,"l":16650,"c":16650,"v":7.168}
{"ts":1668861000000,"o":16650,"h":16650.5,"l":16650,"c":16650,"v":7.92}
{"ts":1668861060000,"o":16650,"h":16650.5,"l":16650,"c":16650,"v":6.888}
{"ts":1668861120000,"o":16650,"h":16651,"l":16650,"c":16650.5,"v":6.53}
{"ts":1668861180000,"o":16650.5,"h":16651.5,"l":16650.5,"c":16651.5,"v":6.28}
{"ts":1668861240000,"o":16651.5,"h":16651.5,"l":16651,"c":16651,"v":3.1}
{"ts":1668861300000,"o":16651,"h":16651.5,"l":16651,"c":16651,"v":5.3}
{"ts":1668861360000,"o":16651,"h":16651.5,"l":16650.5,"c":16651,"v":8.249}
{"ts":1668861420000,"o":16651,"h":16651,"l":16649.5,"c":16649.5,"v":14.018}
{"ts":1668861480000,"o":16649.5,"h":16650,"l":16647,"c":16647.5,"v":15.151}
{"ts":1668861540000,"o":16647.5,"h":16647.5,"l":16647,"c":16647,"v":19.332}
{"ts":1668861600000,"o":16647,"h":16647.5,"l":16647,"c":16647,"v":6.6}
{"ts":1668861660000,"o":16647,"h":16650,"l":16647,"c":16649.5,"v":36.114}
{"ts":1668861720000,"o":16649.5,"h":16650,"l":16647.5,"c":16647.5,"v":12.637}
{"ts":1668861780000,"o":16647.5,"h":16647.5,"l":16647,"c":16647,"v":5.664}
{"ts":1668861840000,"o":16647,"h":16647.5,"l":16647,"c":16647.5,"v":6.119}
{"ts":1668861900000,"o":16647.5,"h":16647.5,"l":16646.5,"c":16647,"v":23.155}
{"ts":1668861960000,"o":16647,"h":16647,"l":16643.5,"c":16643.5,"v":17.917}
{"ts":1668862020000,"o":16643.5,"h":16644,"l":16643.5,"c":16643.5,"v":23.718}
{"ts":1668862080000,"o":16643.5,"h":16644,"l":16641,"c":16641,"v":33.612}
{"ts":1668862140000,"o":16641,"h":16641.5,"l":16641,"c":16641,"v":13.468}
{"ts":1668862200000,"o":16641,"h":16641.5,"l":16640,"c":16640.5,"v":14.516}
{"ts":1668862260000,"o":16640.5,"h":16640.5,"l":16632.5,"c":16632.5,"v":40.57}
{"ts":1668862320000,"o":16632.5,"h":16639,"l":16632.5,"c":16639,"v":54.413}
{"ts":1668862380000,"o":16639,"h":16641,"l":16638.5,"c":16641,"v":9.698}
{"ts":1668862440000,"o":16641,"h":16641,"l":16640.5,"c":16641,"v":7.842}
{"ts":1668862500000,"o":16641,"h":16641,"l":16640.5,"c":16640.5,"v":4.437}
{"ts":1668862560000,"o":16640.5,"h":16642,"l":16640.5,"c":16642,"v":14.474}
{"ts":1668862620000,"o":16642,"h":16645,"l":16641.5,"c":16644.5,"v":24.946}
{"ts":1668862680000,"o":16644.5,"h":16646,"l":16644.5,"c":16646,"v":8.743}
{"ts":1668862740000,"o":16646,"h":16646,"l":16645.5,"c":16646,"v":2.893}
{"ts":1668862800000,"o":16646,"h":16646,"l":16645.5,"c":16646,"v":10.946}
{"ts":1668862860000,"o":16646,"h":16646,"l":16645.5,"c":16645.5,"v":5.715}
{"ts":1668862920000,"o":16645.5,"h":16646,"l":16645.5,"c":16645.5,"v":7.786}
{"ts":1668862980000,"o":16645.5,"h":16646,"l":16640.5,"c":16640.5,"v":16.612}
{"ts":1668863040000,"o":16640.5,"h":16641,"l":16640,"c":16640.5,"v":4.124}
{"ts":1668863100000,"o":16640.5,"h":16640.5,"l":16640,"c":16640.5,"v":12.65}
{"ts":1668863160000,"o":16640.5,"h":16640.5,"l":16640,"c":16640,"v":9.263}
{"ts":1668863220000,"o":16640,"h":16640.5,"l":16640,"c":16640.5,"v":48.374}
{"ts":1668863280000,"o":16640.5,"h":16642,"l":16640.5,"c":16641.5,"v":38.214}
{"ts":1668863340000,"o":16641.5,"h":16643.5,"l":16641.5,"c":16643,"v":6.21}
{"ts":1668863400000,"o":16643,"h":16643,"l":16642,"c":16642.5,"v":3.685}
{"ts":1668863460000,"o":16642.5,"h":16642.5,"l":16641,"c":16641,"v":9.753}
{"ts":1668863520000,"o":16641,"h":16641.5,"l":16638.5,"c":16638.5,"v":18.942}
{"ts":1668863580000,"o":16638.5,"h":16639,"l":16636,"c":16636.5,"v":19.119}
{"ts":1668863640000,"o":16636.5,"h":16636.5,"l":16635,"c":16635.5,"v":19.558}
{"ts":1668863700000,"o":16635.5,"h":16635.5,"l":16635,"c":16635.5,"v":14.803}
{"ts":1668863760000,"o":16635.5,"h":16639,"l":16635,"c":16639,"v":12.21}
{"ts":1668863820000,"o":16639,"h":16640,"l":16638.5,"c":16639.5,"v":5.25}
{"ts":1668863880000,"o":16639.5,"h":16640,"l":16639.5,"c":16640,"v":9.02}
{"ts":1668863940000,"o":16640,"h":16640,"l":16638.5,"c":16639,"v":8.14}
{"ts":1668864000000,"o":16639,"h":16639,"l":16627,"c":16627,"v":95.313}
{"ts":1668864060000,"o":16627,"h":16633.5,"l":16627,"c":16633,"v":25.979}
{"ts":1668864120000,"o":16633,"h":16633.5,"l":16633,"c":16633.5,"v":31.635}
{"ts":1668864180000,"o":16633.5,"h":16633.5,"l":16628,"c":16630,"v":37.364}
{"ts":1668864240000,"o":16630,"h":16632.5,"l":16630,"c":16632.5,"v":8.607}
{"ts":1668864300000,"o":16632.5,"h":16632.5,"l":16632,"c":16632,"v":10.203}
{"ts":1668864360000,"o":16632,"h":16635.5,"l":16632,"c":16635,"v":27.111}
{"ts":1668864420000,"o":16635,"h":16637,"l":16635,"c":16637,"v":26.553}
{"ts":1668864480000,"o":16637,"h":16637,"l":16636.5,"c":16636.5,"v":7.501}
{"ts":1668864540000,"o":16636.5,"h":16637,"l":16636.5,"c":16636.5,"v":26.563}
{"ts":1668864600000,"o":16636.5,"h":16637,"l":16636.5,"c":16636.5,"v":6.711}
{"ts":1668864660000,"o":16636.5,"h":16637,"l":16636.5,"c":16637,"v":6.896}
{"ts":1668864720000,"o":16637,"h":16638,"l":16636.5,"c":16637.5,"v":15.884}
{"ts":1668864780000,"o":16637.5,"h":16643,"l":16637.5,"c":16642.5,"v":30.238}
{"ts":1668864840000,"o":16642.5,"h":16646,"l":16638.5,"c":16639,"v":86.529}
{"ts":1668864900000,"o":16639,"h":16639,"l":16638.5,"c":16639,"v":12.271}
{"ts":1668864960000,"o":16639,"h":16639,"l":16638.5,"c":16638.5,"v":8.445}
{"ts":1668865020000,"o":16638.5,"h":16641,"l":16638.5,"c":16641,"v":13.417}
{"ts":1668865080000,"o":16641,"h":16641,"l":16640.5,"c":16640.5,"v":6.75}
{"ts":1668865140000,"o":16640.5,"h":16649.5,"l":16640.5,"c":16649.5,"v":18.821}
{"ts":1668865200000,"o":16649.5,"h":16649.5,"l":16647,"c":16647.5,"v":31.362}
{"ts":1668865260000,"o":16647.5,"h":16647.5,"l":16647,"c":16647,"v":37.734}
{"ts":1668865320000,"o":16647,"h":16647.5,"l":16647,"c":16647.5,"v":14.958}
{"ts":1668865380000,"o":16647.5,"h":16650,"l":16647,"c":16650,"v":30.3}
{"ts":1668865440000,"o":16650,"h":16650,"l":16648.5,"c":16649,"v":28.902}
{"ts":1668865500000,"o":16649,"h":16649,"l":16648.5,"c":16648.5,"v":13.066}
{"ts":1668865560000,"o":16648.5,"h":16650,"l":16648.5,"c":16649.5,"v":16.412}
{"ts":1668865620000,"o":16649.5,"h":16650,"l":16649.5,"c":16650,"v":9.341}
{"ts":1668865680000,"o":16650,"h":16650,"l":16649.5,"c":16650,"v":9.318}
{"ts":1668865740000,"o":16650,"h":16651.5,"l":16649.5,"c":16651.5,"v":8.601}
{"ts":1668865800000,"o":16651.5,"h":16651.5,"l":16651,"c":16651,"v":15.737}
{"ts":1668865860000,"o":16651,"h":16651.5,"l":16651,"c":16651.5,"v":19.547}
{"ts":1668865920000,"o":16651.5,"h":16651.5,"l":16651,"c":16651,"v":16.603}
{"ts":1668865980000,"o":16651,"h":16651.5,"l":16651,"c":16651.5,"v":24.341}
{"ts":1668866040000,"o":16651.5,"h":16651.5,"l":16647.5,"c":16647.5,"v":28.554}
{"ts":1668866100000,"o":16647.5,"h":16647.5,"l":16643.5,"c":16644,"v":22.98}
{"ts":1668866160000,"o":16644,"h":16644,"l":16641,"c":16641,"v":11.121}
{"ts":1668866220000,"o":16641,"h":16641.5,"l":16641,"c":16641.5,"v":5.585}
{"ts":1668866280000,"o":16641.5,"h":16641.5,"l":16641,"c":16641.5,"v":3.642}
{"ts":1668866340000,"o":16641.5,"h":16641.5,"l":16641,"c":16641,"v":7.959}
{"ts":1668866400000,"o":16641,"h":16641.5,"l":16641,"c":16641,"v":80.159}
{"ts":1668866460000,"o":16641,"h":16641.5,"l":16641,"c":16641,"v":4.375}
{"ts":1668866520000,"o":16641,"h":16641.5,"l":16641,"c":16641,"v":18.655}
{"ts":1668866580000,"o":16641,"h":16641.5,"l":16641,"c":16641,"v":10.524}
{"ts":1668866640000,"o":16641,"h":16641.5,"l":16641,"c":16641,"v":5.286}
{"ts":1668866700000,"o":16641,"h":16643,"l":16641,"c":16642.5,"v":5.582}
{"ts":1668866760000,"o":16642.5,"h":16645.5,"l":16642.5,"c":16645,"v":10.314}
{"ts":1668866820000,"o":16645,"h":16651.5,"l":16645,"c":16651,"v":30.477}
{"ts":1668866880000,"o":16651,"h":16651.5,"l":16648,"c":16648.5,"v":16.444}
{"ts":1668866940000,"o":16648.5,"h":16648.5,"l":16646,"c":16646,"v":25.723}
{"ts":1668867000000,"o":16646,"h":16649,"l":16646,"c":16648.5,"v":13.251}
{"ts":1668867060000,"o":16648.5,"h":16649,"l":16648.5,"c":16649,"v":0.964}
{"ts":1668867120000,"o":16649,"h":16652,"l":16648.5,"c":16652,"v":6.441}
{"ts":1668867180000,"o":16652,"h":16652,"l":16651.5,"c":16652,"v":7.412}
{"ts":1668867240000,"o":16652,"h":16652,"l":16651.5,"c":16652,"v":5.38}
{"ts":1668867300000,"o":16652,"h":16652,"l":16651.5,"c":16651.5,"v":3.362}
{"ts":1668867360000,"o":16651.5,"h":16654,"l":16651.5,"c":16653.5,"v":34.367}
{"ts":1668867420000,"o":16653.5,"h":16656.5,"l":16653.5,"c":16656.5,"v":35.04}
{"ts":1668867480000,"o":16656.5,"h":16656.5,"l":16650,"c":16650,"v":39.442}
{"ts":1668867540000,"o":16650,"h":16650.5,"l":16650,"c":16650.5,"v":13.406}
{"ts":1668867600000,"o":16650.5,"h":16650.5,"l":16650,"c":16650,"v":19.525}
{"ts":1668867660000,"o":16650,"h":16650.5,"l":16648.5,"c":16649,"v":21.28}
{"ts":1668867720000,"o":16649,"h":16649,"l":16648,"c":16648,"v":6.194}
{"ts":1668867780000,"o":16648,"h":16648.5,"l":16647,"c":16647,"v":10.97}
{"ts":1668867840000,"o":16647,"h":16647.5,"l":16645.5,"c":16646,"v":7.008}
{"ts":1668867900000,"o":16646,"h":16646,"l":16645.5,"c":16646,"v":2.752}
{"ts":1668867960000,"o":16646,"h":16646.5,"l":16645,"c":16646.5,"v":28.086}
{"ts":1668868020000,"o":16646.5,"h":16646.5,"l":16642.5,"c":16642.5,"v":24.272}
{"ts":1668868080000,"o":16642.5,"h":16643,"l":16642.5,"c":16643,"v":11.686}
{"ts":1668868140000,"o":16643,"h":16643,"l":16642.5,"c":16642.5,"v":13.833}
{"ts":1668868200000,"o":16642.5,"h":16643,"l":16642.5,"c":16642.5,"v":39.069}
{"ts":1668868260000,"o":16642.5,"h":16643,"l":16642.5,"c":16642.5,"v":5.661}
{"ts":1668868320000,"o":16642.5,"h":16642.5,"l":16642,"c":16642,"v":77.147}
{"ts":1668868380000,"o":16642,"h":16642.5,"l":16642,"c":16642.5,"v":7.454}
{"ts":1668868440000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":4.515}
{"ts":1668868500000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":11.346}
{"ts":1668868560000,"o":16642.5,"h":16642.5,"l":16637,"c":16637,"v":34.311}
{"ts":1668868620000,"o":16637,"h":16638,"l":16632,"c":16637.5,"v":194.44}
{"ts":1668868680000,"o":16637.5,"h":16638,"l":16637.5,"c":16638,"v":18.937}
{"ts":1668868740000,"o":16638,"h":16638,"l":16635,"c":16635,"v":8.233}
{"ts":1668868800000,"o":16635,"h":16640,"l":16635,"c":16639.5,"v":56.826}
{"ts":1668868860000,"o":16639.5,"h":16640,"l":16639.5,"c":16639.5,"v":2.333}
{"ts":1668868920000,"o":16639.5,"h":16640,"l":16639.5,"c":16639.5,"v":3.887}
{"ts":1668868980000,"o":16639.5,"h":16640,"l":16639.5,"c":16640,"v":27.395}
{"ts":1668869040000,"o":16640,"h":16640,"l":16639.5,"c":16640,"v":4.762}
{"ts":1668869100000,"o":16640,"h":16642.5,"l":16639.5,"c":16642.5,"v":12.825}
{"ts":1668869160000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":2.342}
{"ts":1668869220000,"o":16642.5,"h":16642.5,"l":16642,"c":16642,"v":5.603}
{"ts":1668869280000,"o":16642,"h":16642.5,"l":16642,"c":16642.5,"v":6.092}
{"ts":1668869340000,"o":16642.5,"h":16642.5,"l":16642,"c":16642,"v":13.614}
{"ts":1668869400000,"o":16642,"h":16642.5,"l":16640.5,"c":16641,"v":6.548}
{"ts":1668869460000,"o":16641,"h":16642,"l":16640.5,"c":16642,"v":3.913}
{"ts":1668869520000,"o":16642,"h":16642,"l":16641.5,"c":16641.5,"v":3.766}
{"ts":1668869580000,"o":16641.5,"h":16642,"l":16641.5,"c":16641.5,"v":3.109}
{"ts":1668869640000,"o":16641.5,"h":16642,"l":16641.5,"c":16641.5,"v":5.06}
{"ts":1668869700000,"o":16641.5,"h":16642,"l":16637,"c":16637.5,"v":17.807}
{"ts":1668869760000,"o":16637.5,"h":16637.5,"l":16636,"c":16636.5,"v":14.521}
{"ts":1668869820000,"o":16636.5,"h":16638,"l":16636,"c":16637.5,"v":9.557}
{"ts":1668869880000,"o":16637.5,"h":16639.5,"l":16637.5,"c":16639.5,"v":9.667}
{"ts":1668869940000,"o":16639.5,"h":16639.5,"l":16639,"c":16639,"v":3.887}
{"ts":1668870000000,"o":16639,"h":16645,"l":16639,"c":16641.5,"v":77.563}
{"ts":1668870060000,"o":16641.5,"h":16643,"l":16641,"c":16643,"v":4.347}
{"ts":1668870120000,"o":16643,"h":16648,"l":16643,"c":16646.5,"v":24.496}
{"ts":1668870180000,"o":16646.5,"h":16646.5,"l":16646,"c":16646.5,"v":17.629}
{"ts":1668870240000,"o":16646.5,"h":16646.5,"l":16646,"c":16646,"v":13.5}
{"ts":1668870300000,"o":16646,"h":16646.5,"l":16646,"c":16646,"v":11.099}
{"ts":1668870360000,"o":16646,"h":16653.5,"l":16646,"c":16653.5,"v":125.467}
{"ts":1668870420000,"o":16653.5,"h":16653.5,"l":16653,"c":16653.5,"v":35.001}
{"ts":1668870480000,"o":16653.5,"h":16659,"l":16653,"c":16658.5,"v":104.85}
{"ts":1668870540000,"o":16658.5,"h":16664,"l":16658.5,"c":16663.5,"v":61.811}
{"ts":1668870600000,"o":16663.5,"h":16664,"l":16660,"c":16660,"v":94.72}
{"ts":1668870660000,"o":16660,"h":16660.5,"l":16653,"c":16653.5,"v":30.48}
{"ts":1668870720000,"o":16653.5,"h":16653.5,"l":16651.5,"c":16652,"v":34.341}
{"ts":1668870780000,"o":16652,"h":16652,"l":16651.5,"c":16651.5,"v":10.251}
{"ts":1668870840000,"o":16651.5,"h":16652,"l":16648,"c":16649.5,"v":9.898}
{"ts":1668870900000,"o":16649.5,"h":16652,"l":16649.5,"c":16651.5,"v":10.777}
{"ts":1668870960000,"o":16651.5,"h":16652,"l":16646.5,"c":16647,"v":61.864}
{"ts":1668871020000,"o":16647,"h":16649.5,"l":16646.5,"c":16648,"v":10.988}
{"ts":1668871080000,"o":16648,"h":16648,"l":16646.5,"c":16647,"v":6.122}
{"ts":1668871140000,"o":16647,"h":16647,"l":16641.5,"c":16642,"v":7.394}
{"ts":1668871200000,"o":16642,"h":16642,"l":16640,"c":16640.5,"v":30.328}
{"ts":1668871260000,"o":16640.5,"h":16641,"l":16640.5,"c":16640.5,"v":17.256}
{"ts":1668871320000,"o":16640.5,"h":16641,"l":16640.5,"c":16640.5,"v":8.866}
{"ts":1668871380000,"o":16640.5,"h":16641,"l":16640.5,"c":16640.5,"v":10.024}
{"ts":1668871440000,"o":16640.5,"h":16641,"l":16640,"c":16640.5,"v":74.051}
{"ts":1668871500000,"o":16640.5,"h":16640.5,"l":16640,"c":16640,"v":10.184}
{"ts":1668871560000,"o":16640,"h":16640.5,"l":16638.5,"c":16639,"v":19.44}
{"ts":1668871620000,"o":16639,"h":16639,"l":16638.5,"c":16639,"v":13.302}
{"ts":1668871680000,"o":16639,"h":16639,"l":16638.5,"c":16638.5,"v":6.978}
{"ts":1668871740000,"o":16638.5,"h":16644.5,"l":16638.5,"c":16644,"v":26.407}
{"ts":1668871800000,"o":16644,"h":16647.5,"l":16644,"c":16647,"v":49.069}
{"ts":1668871860000,"o":16647,"h":16647.5,"l":16647,"c":16647.5,"v":5.785}
{"ts":1668871920000,"o":16647.5,"h":16647.5,"l":16647,"c":16647.5,"v":9.614}
{"ts":1668871980000,"o":16647.5,"h":16647.5,"l":16647,"c":16647,"v":3.922}
{"ts":1668872040000,"o":16647,"h":16653.5,"l":16647,"c":16653.5,"v":18.539}
{"ts":1668872100000,"o":16653.5,"h":16655.5,"l":16653,"c":16655.5,"v":20.566}
{"ts":1668872160000,"o":16655.5,"h":16658,"l":16655,"c":16657.5,"v":13.181}
{"ts":1668872220000,"o":16657.5,"h":16659,"l":16657.5,"c":16658.5,"v":16.729}
{"ts":1668872280000,"o":16658.5,"h":16659,"l":16658.5,"c":16658.5,"v":39.265}
{"ts":1668872340000,"o":16658.5,"h":16659,"l":16658.5,"c":16658.5,"v":6.326}
{"ts":1668872400000,"o":16658.5,"h":16659,"l":16655,"c":16655.5,"v":22.859}
{"ts":1668872460000,"o":16655.5,"h":16655.5,"l":16652.5,"c":16653,"v":17.861}
{"ts":1668872520000,"o":16653,"h":16653,"l":16652.5,"c":16653,"v":16.059}
{"ts":1668872580000,"o":16653,"h":16653,"l":16652,"c":16652.5,"v":4.762}
{"ts":1668872640000,"o":16652.5,"h":16652.5,"l":16652,"c":16652.5,"v":1.371}
{"ts":1668872700000,"o":16652.5,"h":16652.5,"l":16650,"c":16650.5,"v":8.849}
{"ts":1668872760000,"o":16650.5,"h":16650.5,"l":16648,"c":16648.5,"v":11.225}
{"ts":1668872820000,"o":16648.5,"h":16648.5,"l":16646.5,"c":16647,"v":12.219}
{"ts":1668872880000,"o":16647,"h":16647,"l":16643.5,"c":16643.5,"v":25.105}
{"ts":1668872940000,"o":16643.5,"h":16644,"l":16643.5,"c":16643.5,"v":2.855}
{"ts":1668873000000,"o":16643.5,"h":16644,"l":16643.5,"c":16643.5,"v":6.027}
{"ts":1668873060000,"o":16643.5,"h":16647,"l":16643.5,"c":16647,"v":9.611}
{"ts":1668873120000,"o":16647,"h":16647,"l":16646.5,"c":16647,"v":5.502}
{"ts":1668873180000,"o":16647,"h":16647,"l":16642,"c":16642.5,"v":14.394}
{"ts":1668873240000,"o":16642.5,"h":16642.5,"l":16642,"c":16642,"v":5.591}
{"ts":1668873300000,"o":16642,"h":16642.5,"l":16642,"c":16642.5,"v":15.303}
{"ts":1668873360000,"o":16642.5,"h":16642.5,"l":16642,"c":16642,"v":26.244}
{"ts":1668873420000,"o":16642,"h":16644,"l":16642,"c":16644,"v":8.469}
{"ts":1668873480000,"o":16644,"h":16644,"l":16643.5,"c":16644,"v":6.721}
{"ts":1668873540000,"o":16644,"h":16644,"l":16643.5,"c":16644,"v":7.662}
{"ts":1668873600000,"o":16644,"h":16650,"l":16643.5,"c":16650,"v":22.622}
{"ts":1668873660000,"o":16650,"h":16650,"l":16648,"c":16648.5,"v":21.502}
{"ts":1668873720000,"o":16648.5,"h":16648.5,"l":16645.5,"c":16646,"v":5.15}
{"ts":1668873780000,"o":16646,"h":16646,"l":16645.5,"c":16646,"v":5.794}
{"ts":1668873840000,"o":16646,"h":16646,"l":16645.5,"c":16645.5,"v":4.729}
{"ts":1668873900000,"o":16645.5,"h":16646,"l":16645.5,"c":16646,"v":8.046}
{"ts":1668873960000,"o":16646,"h":16646,"l":16645.5,"c":16645.5,"v":2.576}
{"ts":1668874020000,"o":16645.5,"h":16646,"l":16645.5,"c":16646,"v":2.863}
{"ts":1668874080000,"o":16646,"h":16649.5,"l":16645.5,"c":16649.5,"v":34.412}
{"ts":1668874140000,"o":16649.5,"h":16650,"l":16649,"c":16650,"v":11.761}
{"ts":1668874200000,"o":16650,"h":16650,"l":16649.5,"c":16650,"v":5.942}
{"ts":1668874260000,"o":16650,"h":16650,"l":16645,"c":16645.5,"v":110.456}
{"ts":1668874320000,"o":16645.5,"h":16645.5,"l":16645,"c":16645,"v":3.901}
{"ts":1668874380000,"o":16645,"h":16645.5,"l":16642.5,"c":16643,"v":8.092}
{"ts":1668874440000,"o":16643,"h":16643,"l":16641.5,"c":16642,"v":9.564}
{"ts":1668874500000,"o":16642,"h":16642,"l":16641.5,"c":16642,"v":9.459}
{"ts":1668874560000,"o":16642,"h":16642,"l":16640.5,"c":16640.5,"v":61.613}
{"ts":1668874620000,"o":16640.5,"h":16642,"l":16640.5,"c":16641.5,"v":21.785}
{"ts":1668874680000,"o":16641.5,"h":16642,"l":16641.5,"c":16642,"v":14.325}
{"ts":1668874740000,"o":16642,"h":16642,"l":16641.5,"c":16642,"v":6.791}
{"ts":1668874800000,"o":16642,"h":16642,"l":16641.5,"c":16642,"v":5.003}
{"ts":1668874860000,"o":16642,"h":16642,"l":16641.5,"c":16641.5,"v":3.308}
{"ts":1668874920000,"o":16641.5,"h":16642,"l":16637.5,"c":16637.5,"v":85.236}
{"ts":1668874980000,"o":16637.5,"h":16638,"l":16637.5,"c":16637.5,"v":4.278}
{"ts":1668875040000,"o":16637.5,"h":16638,"l":16637.5,"c":16637.5,"v":9.697}
{"ts":1668875100000,"o":16637.5,"h":16638,"l":16637.5,"c":16638,"v":5.297}
{"ts":1668875160000,"o":16638,"h":16638,"l":16637.5,"c":16637.5,"v":14.428}
{"ts":1668875220000,"o":16637.5,"h":16638,"l":16637.5,"c":16637.5,"v":25.833}
{"ts":1668875280000,"o":16637.5,"h":16641,"l":16637.5,"c":16640.5,"v":15.555}
{"ts":1668875340000,"o":16640.5,"h":16642.5,"l":16640.5,"c":16642.5,"v":5.138}
{"ts":1668875400000,"o":16642.5,"h":16642.5,"l":16642,"c":16642,"v":6.722}
{"ts":1668875460000,"o":16642,"h":16642.5,"l":16640.5,"c":16641,"v":14.609}
{"ts":1668875520000,"o":16641,"h":16641,"l":16637.5,"c":16638,"v":18.381}
{"ts":1668875580000,"o":16638,"h":16638,"l":16637.5,"c":16638,"v":36.751}
{"ts":1668875640000,"o":16638,"h":16638,"l":16637.5,"c":16638,"v":1.673}
{"ts":1668875700000,"o":16638,"h":16640,"l":16637.5,"c":16639.5,"v":11.114}
{"ts":1668875760000,"o":16639.5,"h":16643,"l":16639.5,"c":16642.5,"v":27.428}
{"ts":1668875820000,"o":16642.5,"h":16643,"l":16642.5,"c":16643,"v":14.097}
{"ts":1668875880000,"o":16643,"h":16643,"l":16642.5,"c":16642.5,"v":8.861}
{"ts":1668875940000,"o":16642.5,"h":16648.5,"l":16642.5,"c":16648,"v":50.491}
{"ts":1668876000000,"o":16648,"h":16648.5,"l":16648,"c":16648,"v":23.369}
{"ts":1668876060000,"o":16648,"h":16648.5,"l":16648,"c":16648.5,"v":3.928}
{"ts":1668876120000,"o":16648.5,"h":16648.5,"l":16648,"c":16648,"v":5.57}
{"ts":1668876180000,"o":16648,"h":16648.5,"l":16648,"c":16648,"v":11.126}
{"ts":1668876240000,"o":16648,"h":16648.5,"l":16641.5,"c":16641.5,"v":76.677}
{"ts":1668876300000,"o":16641.5,"h":16642,"l":16641,"c":16641.5,"v":6.09}
{"ts":1668876360000,"o":16641.5,"h":16641.5,"l":16636.5,"c":16636.5,"v":20.907}
{"ts":1668876420000,"o":16636.5,"h":16637,"l":16631.5,"c":16632,"v":126.262}
{"ts":1668876480000,"o":16632,"h":16635,"l":16631.5,"c":16634.5,"v":59.189}
{"ts":1668876540000,"o":16634.5,"h":16638,"l":16634.5,"c":16638,"v":6.81}
{"ts":1668876600000,"o":16638,"h":16638,"l":16637.5,"c":16637.5,"v":3.791}
{"ts":1668876660000,"o":16637.5,"h":16641,"l":16637.5,"c":16641,"v":25.676}
{"ts":1668876720000,"o":16641,"h":16642.5,"l":16640.5,"c":16642.5,"v":12.617}
{"ts":1668876780000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":3.261}
{"ts":1668876840000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":4.617}
{"ts":1668876900000,"o":16642.5,"h":16642.5,"l":16642,"c":16642,"v":6.721}
{"ts":1668876960000,"o":16642,"h":16642.5,"l":16642,"c":16642.5,"v":4.576}
{"ts":1668877020000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":25.457}
{"ts":1668877080000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":8.587}
{"ts":1668877140000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":3.194}
{"ts":1668877200000,"o":16642.5,"h":16642.5,"l":16642,"c":16642.5,"v":4.314}
{"ts":1668877260000,"o":16642.5,"h":16645,"l":16642,"c":16644.5,"v":57.412}
{"ts":1668877320000,"o":16644.5,"h":16645,"l":16644.5,"c":16645,"v":3.336}
{"ts":1668877380000,"o":16645,"h":16645,"l":16644.5,"c":16645,"v":6.187}
{"ts":1668877440000,"o":16645,"h":16645,"l":16644,"c":16644.5,"v":13.253}
{"ts":1668877500000,"o":16644.5,"h":16644.5,"l":16644,"c":16644.5,"v":5.253}
{"ts":1668877560000,"o":16644.5,"h":16644.5,"l":16643.5,"c":16644,"v":6.258}
{"ts":1668877620000,"o":16644,"h":16644,"l":16641,"c":16641.5,"v":25.696}
{"ts":1668877680000,"o":16641.5,"h":16641.5,"l":16639.5,"c":16639.5,"v":7.166}
{"ts":1668877740000,"o":16639.5,"h":16641.5,"l":16639.5,"c":16641.5,"v":7.906}
{"ts":1668877800000,"o":16641.5,"h":16641.5,"l":16641,"c":16641.5,"v":3.119}
{"ts":1668877860000,"o":16641.5,"h":16641.5,"l":16641,"c":16641,"v":1.054}
{"ts":1668877920000,"o":16641,"h":16641.5,"l":16640,"c":16640.5,"v":15.359}
{"ts":1668877980000,"o":16640.5,"h":16640.5,"l":16640,"c":16640.5,"v":3.787}
{"ts":1668878040000,"o":16640.5,"h":16640.5,"l":16637.5,"c":16637.5,"v":26.191}
{"ts":1668878100000,"o":16637.5,"h":16638,"l":16637.5,"c":16637.5,"v":19.725}
{"ts":1668878160000,"o":16637.5,"h":16638,"l":16637.5,"c":16638,"v":4.118}
{"ts":1668878220000,"o":16638,"h":16638,"l":16627,"c":16627.5,"v":71.176}
{"ts":1668878280000,"o":16627.5,"h":16633,"l":16627,"c":16632.5,"v":18.097}
{"ts":1668878340000,"o":16632.5,"h":16633,"l":16626,"c":16626.5,"v":25.935}
{"ts":1668878400000,"o":16626.5,"h":16626.5,"l":16606.5,"c":16614.5,"v":354.882}
{"ts":1668878460000,"o":16614.5,"h":16620,"l":16614,"c":16620,"v":43.41}
{"ts":1668878520000,"o":16620,"h":16620,"l":16618.5,"c":16619,"v":20.56}
{"ts":1668878580000,"o":16619,"h":16619,"l":16618.5,"c":16619,"v":10.217}
{"ts":1668878640000,"o":16619,"h":16619,"l":16615,"c":16615.5,"v":32.329}
{"ts":1668878700000,"o":16615.5,"h":16619,"l":16615,"c":16619,"v":17.277}
{"ts":1668878760000,"o":16619,"h":16619,"l":16618.5,"c":16619,"v":42.095}
{"ts":1668878820000,"o":16619,"h":16620,"l":16618.5,"c":16619.5,"v":40.581}
{"ts":1668878880000,"o":16619.5,"h":16633,"l":16619.5,"c":16621,"v":138.06}
{"ts":1668878940000,"o":16621,"h":16621,"l":16617,"c":16617,"v":40.016}
{"ts":1668879000000,"o":16617,"h":16617.5,"l":16615.5,"c":16615.5,"v":31.392}
{"ts":1668879060000,"o":16615.5,"h":16616,"l":16613,"c":16613.5,"v":61.571}
{"ts":1668879120000,"o":16613.5,"h":16613.5,"l":16603.5,"c":16606,"v":215.858}
{"ts":1668879180000,"o":16606,"h":16606.5,"l":16602,"c":16602,"v":52.745}
{"ts":1668879240000,"o":16602,"h":16604,"l":16602,"c":16604,"v":59.261}
{"ts":1668879300000,"o":16604,"h":16607,"l":16603.5,"c":16607,"v":52.279}
{"ts":1668879360000,"o":16607,"h":16607,"l":16606.5,"c":16606.5,"v":38.184}
{"ts":1668879420000,"o":16606.5,"h":16610,"l":16606.5,"c":16608.5,"v":21}
{"ts":1668879480000,"o":16608.5,"h":16608.5,"l":16605,"c":16605.5,"v":49.832}
{"ts":1668879540000,"o":16605.5,"h":16610,"l":16605,"c":16609.5,"v":29.222}
{"ts":1668879600000,"o":16609.5,"h":16610,"l":16609.5,"c":16610,"v":7.394}
{"ts":1668879660000,"o":16610,"h":16610,"l":16608,"c":16608,"v":12.32}
{"ts":1668879720000,"o":16608,"h":16608.5,"l":16604,"c":16604.5,"v":45.306}
{"ts":1668879780000,"o":16604.5,"h":16604.5,"l":16604,"c":16604,"v":17.061}
{"ts":1668879840000,"o":16604,"h":16604.5,"l":16602.5,"c":16603,"v":50.453}
{"ts":1668879900000,"o":16603,"h":16603,"l":16602.5,"c":16602.5,"v":7.929}
{"ts":1668879960000,"o":16602.5,"h":16603,"l":16602.5,"c":16603,"v":31.144}
{"ts":1668880020000,"o":16603,"h":16603,"l":16602.5,"c":16602.5,"v":15.733}
{"ts":1668880080000,"o":16602.5,"h":16605,"l":16602.5,"c":16604.5,"v":26.932}
{"ts":1668880140000,"o":16604.5,"h":16617,"l":16604.5,"c":16617,"v":49.993}
{"ts":1668880200000,"o":16617,"h":16617,"l":16613.5,"c":16614,"v":18.259}
{"ts":1668880260000,"o":16614,"h":16616,"l":16613.5,"c":16616,"v":18.023}
{"ts":1668880320000,"o":16616,"h":16616,"l":16615.5,"c":16616,"v":10.542}
{"ts":1668880380000,"o":16616,"h":16616,"l":16615.5,"c":16616,"v":11.623}
{"ts":1668880440000,"o":16616,"h":16616,"l":16615.5,"c":16616,"v":9.679}
{"ts":1668880500000,"o":16616,"h":16616,"l":16615.5,"c":16616,"v":16.31}
{"ts":1668880560000,"o":16616,"h":16616,"l":16601.5,"c":16608.5,"v":160.085}
{"ts":1668880620000,"o":16608.5,"h":16609,"l":16603.5,"c":16604,"v":21.061}
{"ts":1668880680000,"o":16604,"h":16605,"l":16603.5,"c":16605,"v":19.297}
{"ts":1668880740000,"o":16605,"h":16605,"l":16604.5,"c":16604.5,"v":9.726}
{"ts":1668880800000,"o":16604.5,"h":16606.5,"l":16604.5,"c":16606.5,"v":29.763}
{"ts":1668880860000,"o":16606.5,"h":16606.5,"l":16606,"c":16606,"v":8.374}
{"ts":1668880920000,"o":16606,"h":16606.5,"l":16606,"c":16606,"v":12.025}
{"ts":1668880980000,"o":16606,"h":16606.5,"l":16606,"c":16606,"v":3.403}
{"ts":1668881040000,"o":16606,"h":16606.5,"l":16606,"c":16606.5,"v":43.955}
{"ts":1668881100000,"o":16606.5,"h":16606.5,"l":16606,"c":16606,"v":31.278}
{"ts":1668881160000,"o":16606,"h":16606.5,"l":16606,"c":16606,"v":7.429}
{"ts":1668881220000,"o":16606,"h":16613,"l":16606,"c":16613,"v":21.482}
{"ts":1668881280000,"o":16613,"h":16613,"l":16612.5,"c":16613,"v":9.119}
{"ts":1668881340000,"o":16613,"h":16613,"l":16611,"c":16611.5,"v":11.212}
{"ts":1668881400000,"o":16611.5,"h":16613,"l":16611,"c":16613,"v":17.758}
{"ts":1668881460000,"o":16613,"h":16613,"l":16611,"c":16611.5,"v":5.686}
{"ts":1668881520000,"o":16611.5,"h":16611.5,"l":16610,"c":16610,"v":15.982}
{"ts":1668881580000,"o":16610,"h":16610,"l":16609.5,"c":16610,"v":14.449}
{"ts":1668881640000,"o":16610,"h":16610,"l":16607.5,"c":16607.5,"v":5.257}
{"ts":1668881700000,"o":16607.5,"h":16607.5,"l":16607,"c":16607,"v":3.903}
{"ts":1668881760000,"o":16607,"h":16609.5,"l":16607,"c":16609.5,"v":16.149}
{"ts":1668881820000,"o":16609.5,"h":16609.5,"l":16609,"c":16609,"v":8.056}
{"ts":1668881880000,"o":16609,"h":16609.5,"l":16609,"c":16609,"v":12.149}
{"ts":1668881940000,"o":16609,"h":16613.5,"l":16609,"c":16613.5,"v":22.759}
{"ts":1668882000000,"o":16613.5,"h":16613.5,"l":16613,"c":16613.5,"v":14.161}
{"ts":1668882060000,"o":16613.5,"h":16613.5,"l":16613,"c":16613.5,"v":7.119}
{"ts":1668882120000,"o":16613.5,"h":16613.5,"l":16613,"c":16613,"v":69.754}
{"ts":1668882180000,"o":16613,"h":16613.5,"l":16613,"c":16613.5,"v":3.577}
{"ts":1668882240000,"o":16613.5,"h":16613.5,"l":16613,"c":16613,"v":4.311}
{"ts":1668882300000,"o":16613,"h":16613.5,"l":16613,"c":16613,"v":5.291}
{"ts":1668882360000,"o":16613,"h":16616,"l":16613,"c":16616,"v":30.175}
{"ts":1668882420000,"o":16616,"h":16616,"l":16615.5,"c":16615.5,"v":14.385}
{"ts":1668882480000,"o":16615.5,"h":16616,"l":16615.5,"c":16615.5,"v":6.836}
{"ts":1668882540000,"o":16615.5,"h":16616,"l":16615.5,"c":16615.5,"v":5.014}
{"ts":1668882600000,"o":16615.5,"h":16616,"l":16615.5,"c":16615.5,"v":7.9}
{"ts":1668882660000,"o":16615.5,"h":16619.5,"l":16615.5,"c":16619,"v":13.933}
{"ts":1668882720000,"o":16619,"h":16622.5,"l":16619,"c":16622.5,"v":26.739}
{"ts":1668882780000,"o":16622.5,"h":16623,"l":16622,"c":16623,"v":12.07}
{"ts":1668882840000,"o":16623,"h":16623,"l":16622.5,"c":16623,"v":4.429}
{"ts":1668882900000,"o":16623,"h":16623,"l":16622.5,"c":16623,"v":13.161}
{"ts":1668882960000,"o":16623,"h":16623.5,"l":16622.5,"c":16623,"v":13.056}
{"ts":1668883020000,"o":16623,"h":16625.5,"l":16623,"c":16625.5,"v":12.127}
{"ts":1668883080000,"o":16625.5,"h":16625.5,"l":16625,"c":16625.5,"v":3.695}
{"ts":1668883140000,"o":16625.5,"h":16627,"l":16625,"c":16626.5,"v":2.915}
{"ts":1668883200000,"o":16626.5,"h":16627.5,"l":16626.5,"c":16627.5,"v":12.271}
{"ts":1668883260000,"o":16627.5,"h":16629.5,"l":16627,"c":16629.5,"v":33.065}
{"ts":1668883320000,"o":16629.5,"h":16629.5,"l":16629,"c":16629,"v":5.766}
{"ts":1668883380000,"o":16629,"h":16632.5,"l":16629,"c":16632,"v":23.789}
{"ts":1668883440000,"o":16632,"h":16632.5,"l":16629,"c":16629,"v":24.133}
{"ts":1668883500000,"o":16629,"h":16629.5,"l":16624.5,"c":16624.5,"v":36.278}
{"ts":1668883560000,"o":16624.5,"h":16625,"l":16623,"c":16623,"v":7.007}
{"ts":1668883620000,"o":16623,"h":16623.5,"l":16623,"c":16623,"v":7.467}
{"ts":1668883680000,"o":16623,"h":16623.5,"l":16623,"c":16623.5,"v":9.603}
{"ts":1668883740000,"o":16623.5,"h":16623.5,"l":16623,"c":16623,"v":3.777}
{"ts":1668883800000,"o":16623,"h":16623.5,"l":16623,"c":16623.5,"v":5.745}
{"ts":1668883860000,"o":16623.5,"h":16623.5,"l":16620,"c":16620,"v":13.592}
{"ts":1668883920000,"o":16620,"h":16620.5,"l":16616,"c":16616,"v":27.462}
{"ts":1668883980000,"o":16616,"h":16616.5,"l":16616,"c":16616,"v":17.126}
{"ts":1668884040000,"o":16616,"h":16616.5,"l":16616,"c":16616.5,"v":2.432}
{"ts":1668884100000,"o":16616.5,"h":16616.5,"l":16616,"c":16616.5,"v":6.59}
{"ts":1668884160000,"o":16616.5,"h":16616.5,"l":16616,"c":16616,"v":10.325}
{"ts":1668884220000,"o":16616,"h":16616.5,"l":16616,"c":16616,"v":2.851}
{"ts":1668884280000,"o":16616,"h":16616.5,"l":16616,"c":16616.5,"v":1.842}
{"ts":1668884340000,"o":16616.5,"h":16616.5,"l":16616,"c":16616.5,"v":0.48}
{"ts":1668884400000,"o":16616.5,"h":16618.5,"l":16616,"c":16618,"v":42.146}
{"ts":1668884460000,"o":16618,"h":16619.5,"l":16618,"c":16619,"v":30.902}
{"ts":1668884520000,"o":16619,"h":16623.5,"l":16619,"c":16623.5,"v":35.851}
{"ts":1668884580000,"o":16623.5,"h":16623.5,"l":16623,"c":16623.5,"v":3.464}
{"ts":1668884640000,"o":16623.5,"h":16623.5,"l":16623,"c":16623,"v":3.616}
{"ts":1668884700000,"o":16623,"h":16623.5,"l":16623,"c":16623,"v":3.536}
{"ts":1668884760000,"o":16623,"h":16623.5,"l":16623,"c":16623.5,"v":9.702}
{"ts":1668884820000,"o":16623.5,"h":16623.5,"l":16623,"c":16623,"v":5.007}
{"ts":1668884880000,"o":16623,"h":16623.5,"l":16623,"c":16623.5,"v":35.776}
{"ts":1668884940000,"o":16623.5,"h":16623.5,"l":16622,"c":16622,"v":20.404}
{"ts":1668885000000,"o":16622,"h":16622.5,"l":16622,"c":16622,"v":0.434}
{"ts":1668885060000,"o":16622,"h":16622.5,"l":16622,"c":16622,"v":10.661}
{"ts":1668885120000,"o":16622,"h":16622.5,"l":16622,"c":16622,"v":19.559}
{"ts":1668885180000,"o":16622,"h":16623.5,"l":16622,"c":16623,"v":8.273}
{"ts":1668885240000,"o":16623,"h":16624,"l":16623,"c":16623,"v":2.988}
{"ts":1668885300000,"o":16623,"h":16623.5,"l":16623,"c":16623.5,"v":1.599}
{"ts":1668885360000,"o":16623.5,"h":16623.5,"l":16623,"c":16623.5,"v":34.103}
{"ts":1668885420000,"o":16623.5,"h":16623.5,"l":16623,"c":16623,"v":2.761}
{"ts":1668885480000,"o":16623,"h":16623.5,"l":16623,"c":16623,"v":1.778}
{"ts":1668885540000,"o":16623,"h":16623.5,"l":16623,"c":16623.5,"v":11.918}
{"ts":1668885600000,"o":16623.5,"h":16623.5,"l":16617,"c":16617,"v":9.787}
{"ts":1668885660000,"o":16617,"h":16617.5,"l":16617,"c":16617.5,"v":5.463}
{"ts":1668885720000,"o":16617.5,"h":16617.5,"l":16617,"c":16617,"v":3.907}
{"ts":1668885780000,"o":16617,"h":16617.5,"l":16617,"c":16617.5,"v":1.134}
{"ts":1668885840000,"o":16617.5,"h":16617.5,"l":16615,"c":16615.5,"v":22.924}
{"ts":1668885900000,"o":16615.5,"h":16615.5,"l":16613,"c":16613,"v":5.81}
{"ts":1668885960000,"o":16613,"h":16613.5,"l":16613,"c":16613,"v":12.933}
{"ts":1668886020000,"o":16613,"h":16618,"l":16613,"c":16618,"v":11.271}
{"ts":1668886080000,"o":16618,"h":16618,"l":16617.5,"c":16617.5,"v":1.163}
{"ts":1668886140000,"o":16617.5,"h":16623,"l":16617.5,"c":16623,"v":15.162}
{"ts":1668886200000,"o":16623,"h":16623,"l":16620,"c":16620,"v":11.731}
{"ts":1668886260000,"o":16620,"h":16620.5,"l":16618.5,"c":16618.5,"v":3.498}
{"ts":1668886320000,"o":16618.5,"h":16619,"l":16618.5,"c":16618.5,"v":2.341}
{"ts":1668886380000,"o":16618.5,"h":16619,"l":16618.5,"c":16618.5,"v":3.963}
{"ts":1668886440000,"o":16618.5,"h":16619,"l":16615.5,"c":16615.5,"v":6.579}
{"ts":1668886500000,"o":16615.5,"h":16616,"l":16615.5,"c":16616,"v":6.759}
{"ts":1668886560000,"o":16616,"h":16616,"l":16615.5,"c":16615.5,"v":3.92}
{"ts":1668886620000,"o":16615.5,"h":16616,"l":16615.5,"c":16615.5,"v":9.336}
{"ts":1668886680000,"o":16615.5,"h":16618.5,"l":16615.5,"c":16618,"v":11.139}
{"ts":1668886740000,"o":16618,"h":16618.5,"l":16618,"c":16618.5,"v":6.139}
{"ts":1668886800000,"o":16618.5,"h":16619,"l":16618,"c":16618.5,"v":7.132}
{"ts":1668886860000,"o":16618.5,"h":16622,"l":16618.5,"c":16621.5,"v":17.242}
{"ts":1668886920000,"o":16621.5,"h":16622,"l":16621.5,"c":16621.5,"v":11.756}
{"ts":1668886980000,"o":16621.5,"h":16622,"l":16621.5,"c":16622,"v":2.233}
{"ts":1668887040000,"o":16622,"h":16622,"l":16620,"c":16620.5,"v":4.556}
{"ts":1668887100000,"o":16620.5,"h":16620.5,"l":16620,"c":16620.5,"v":2.933}
{"ts":1668887160000,"o":16620.5,"h":16620.5,"l":16619.5,"c":16620,"v":4.851}
{"ts":1668887220000,"o":16620,"h":16620,"l":16617,"c":16617,"v":3.859}
{"ts":1668887280000,"o":16617,"h":16617.5,"l":16617,"c":16617.5,"v":1.591}
{"ts":1668887340000,"o":16617.5,"h":16617.5,"l":16617,"c":16617.5,"v":1.92}
{"ts":1668887400000,"o":16617.5,"h":16617.5,"l":16617,"c":16617,"v":13.81}
{"ts":1668887460000,"o":16617,"h":16617.5,"l":16617,"c":16617.5,"v":10.781}
{"ts":1668887520000,"o":16617.5,"h":16618,"l":16617,"c":16617.5,"v":6.712}
{"ts":1668887580000,"o":16617.5,"h":16620,"l":16617.5,"c":16619.5,"v":31.146}
{"ts":1668887640000,"o":16619.5,"h":16620,"l":16619.5,"c":16620,"v":2.72}
{"ts":1668887700000,"o":16620,"h":16620,"l":16619.5,"c":16619.5,"v":14.636}
{"ts":1668887760000,"o":16619.5,"h":16620,"l":16619.5,"c":16619.5,"v":6.013}
{"ts":1668887820000,"o":16619.5,"h":16620,"l":16615,"c":16615,"v":41.568}
{"ts":1668887880000,"o":16615,"h":16619.5,"l":16615,"c":16619,"v":170.188}
{"ts":1668887940000,"o":16619,"h":16619.5,"l":16619,"c":16619,"v":3.248}
{"ts":1668888000000,"o":16619,"h":16620,"l":16619,"c":16620,"v":14.644}
{"ts":1668888060000,"o":16620,"h":16620,"l":16619.5,"c":16619.5,"v":1.761}
{"ts":1668888120000,"o":16619.5,"h":16625,"l":16619.5,"c":16623.5,"v":227.411}
{"ts":1668888180000,"o":16623.5,"h":16623.5,"l":16622.5,"c":16622.5,"v":8.51}
{"ts":1668888240000,"o":16622.5,"h":16623,"l":16622.5,"c":16622.5,"v":4.113}
{"ts":1668888300000,"o":16622.5,"h":16625,"l":16622.5,"c":16624.5,"v":23.03}
{"ts":1668888360000,"o":16624.5,"h":16625.5,"l":16624.5,"c":16625.5,"v":12.798}
{"ts":1668888420000,"o":16625.5,"h":16625.5,"l":16625,"c":16625.5,"v":4.26}
{"ts":1668888480000,"o":16625.5,"h":16625.5,"l":16625,"c":16625,"v":4.176}
{"ts":1668888540000,"o":16625,"h":16625.5,"l":16625,"c":16625,"v":10.129}
{"ts":1668888600000,"o":16625,"h":16625.5,"l":16625,"c":16625.5,"v":11.696}
{"ts":1668888660000,"o":16625.5,"h":16625.5,"l":16625,"c":16625,"v":4.701}
{"ts":1668888720000,"o":16625,"h":16625.5,"l":16625,"c":16625.5,"v":3.58}
{"ts":1668888780000,"o":16625.5,"h":16626,"l":16625,"c":16625.5,"v":15.003}
{"ts":1668888840000,"o":16625.5,"h":16626,"l":16625.5,"c":16625.5,"v":2.941}
{"ts":1668888900000,"o":16625.5,"h":16626,"l":16625.5,"c":16625.5,"v":1.842}
{"ts":1668888960000,"o":16625.5,"h":16626,"l":16625.5,"c":16626,"v":1.987}
{"ts":1668889020000,"o":16626,"h":16626,"l":16625.5,"c":16626,"v":0.764}
{"ts":1668889080000,"o":16626,"h":16626,"l":16625.5,"c":16626,"v":1.771}
{"ts":1668889140000,"o":16626,"h":16626,"l":16625.5,"c":16626,"v":1.638}
{"ts":1668889200000,"o":16626,"h":16626.5,"l":16625.5,"c":16626,"v":6.767}
{"ts":1668889260000,"o":16626,"h":16626.5,"l":16626,"c":16626.5,"v":20.282}
{"ts":1668889320000,"o":16626.5,"h":16626.5,"l":16626,"c":16626,"v":6.549}
{"ts":1668889380000,"o":16626,"h":16626.5,"l":16626,"c":16626,"v":11.781}
{"ts":1668889440000,"o":16626,"h":16626.5,"l":16626,"c":16626.5,"v":1.634}
{"ts":1668889500000,"o":16626.5,"h":16626.5,"l":16626,"c":16626,"v":2.048}
{"ts":1668889560000,"o":16626,"h":16626.5,"l":16626,"c":16626,"v":5.608}
{"ts":1668889620000,"o":16626,"h":16629.5,"l":16626,"c":16629,"v":8.434}
{"ts":1668889680000,"o":16629,"h":16642.5,"l":16629,"c":16638.5,"v":299.86}
{"ts":1668889740000,"o":16638.5,"h":16638.5,"l":16636.5,"c":16637,"v":21.161}
{"ts":1668889800000,"o":16637,"h":16637,"l":16633,"c":16633,"v":48.102}
{"ts":1668889860000,"o":16633,"h":16633.5,"l":16631,"c":16631,"v":16.27}
{"ts":1668889920000,"o":16631,"h":16631.5,"l":16628.5,"c":16629,"v":14.8}
{"ts":1668889980000,"o":16629,"h":16629,"l":16628.5,"c":16628.5,"v":6.762}
{"ts":1668890040000,"o":16628.5,"h":16629,"l":16628.5,"c":16629,"v":9.184}
{"ts":1668890100000,"o":16629,"h":16629,"l":16628.5,"c":16628.5,"v":9.012}
{"ts":1668890160000,"o":16628.5,"h":16629,"l":16628.5,"c":16628.5,"v":0.964}
{"ts":1668890220000,"o":16628.5,"h":16629,"l":16628.5,"c":16629,"v":2.29}
{"ts":1668890280000,"o":16629,"h":16629,"l":16628.5,"c":16629,"v":4.684}
{"ts":1668890340000,"o":16629,"h":16629,"l":16628.5,"c":16628.5,"v":10.235}
{"ts":1668890400000,"o":16628.5,"h":16629,"l":16626,"c":16626,"v":7.413}
{"ts":1668890460000,"o":16626,"h":16626.5,"l":16625.5,"c":16626,"v":29.227}
{"ts":1668890520000,"o":16626,"h":16626,"l":16625.5,"c":16626,"v":4.618}
{"ts":1668890580000,"o":16626,"h":16626,"l":16625.5,"c":16625.5,"v":2.104}
{"ts":1668890640000,"o":16625.5,"h":16626,"l":16625.5,"c":16626,"v":2.412}
{"ts":1668890700000,"o":16626,"h":16627,"l":16625.5,"c":16626.5,"v":19.592}
{"ts":1668890760000,"o":16626.5,"h":16629,"l":16626.5,"c":16629,"v":13.41}
{"ts":1668890820000,"o":16629,"h":16629,"l":16628.5,"c":16628.5,"v":3.699}
{"ts":1668890880000,"o":16628.5,"h":16629,"l":16628.5,"c":16629,"v":2.089}
{"ts":1668890940000,"o":16629,"h":16629,"l":16628.5,"c":16629,"v":2.914}
{"ts":1668891000000,"o":16629,"h":16629,"l":16628.5,"c":16629,"v":2.383}
{"ts":1668891060000,"o":16629,"h":16629,"l":16628.5,"c":16629,"v":2.135}
{"ts":1668891120000,"o":16629,"h":16629,"l":16628.5,"c":16629,"v":1.143}
{"ts":1668891180000,"o":16629,"h":16629,"l":16628.5,"c":16629,"v":1.885}
{"ts":1668891240000,"o":16629,"h":16629,"l":16628.5,"c":16629,"v":4.324}
{"ts":1668891300000,"o":16629,"h":16634,"l":16628.5,"c":16634,"v":18.284}
{"ts":1668891360000,"o":16634,"h":16635,"l":16633.5,"c":16634.5,"v":14.829}
{"ts":1668891420000,"o":16634.5,"h":16635,"l":16634.5,"c":16635,"v":5.137}
{"ts":1668891480000,"o":16635,"h":16635,"l":16627.5,"c":16627.5,"v":21.989}
{"ts":1668891540000,"o":16627.5,"h":16628,"l":16627.5,"c":16628,"v":8.114}
{"ts":1668891600000,"o":16628,"h":16629,"l":16627.5,"c":16629,"v":16.82}
{"ts":1668891660000,"o":16629,"h":16629,"l":16628.5,"c":16629,"v":2.751}
{"ts":1668891720000,"o":16629,"h":16629,"l":16628.5,"c":16629,"v":3.315}
{"ts":1668891780000,"o":16629,"h":16629.5,"l":16628.5,"c":16629.5,"v":19.167}
{"ts":1668891840000,"o":16629.5,"h":16629.5,"l":16629,"c":16629.5,"v":3.861}
{"ts":1668891900000,"o":16629.5,"h":16629.5,"l":16629,"c":16629.5,"v":2.444}
{"ts":1668891960000,"o":16629.5,"h":16629.5,"l":16629,"c":16629,"v":2.049}
{"ts":1668892020000,"o":16629,"h":16629.5,"l":16629,"c":16629.5,"v":3.104}
{"ts":1668892080000,"o":16629.5,"h":16629.5,"l":16629,"c":16629,"v":6.16}
{"ts":1668892140000,"o":16629,"h":16629.5,"l":16629,"c":16629,"v":6.264}
{"ts":1668892200000,"o":16629,"h":16629.5,"l":16629,"c":16629.5,"v":1.582}
{"ts":1668892260000,"o":16629.5,"h":16629.5,"l":16629,"c":16629.5,"v":4.2}
{"ts":1668892320000,"o":16629.5,"h":16629.5,"l":16629,"c":16629.5,"v":7.903}
{"ts":1668892380000,"o":16629.5,"h":16629.5,"l":16629,"c":16629.5,"v":0.791}
{"ts":1668892440000,"o":16629.5,"h":16629.5,"l":16629,"c":16629,"v":1.532}
{"ts":1668892500000,"o":16629,"h":16633,"l":16629,"c":16633,"v":40.791}
{"ts":1668892560000,"o":16633,"h":16633,"l":16632.5,"c":16632.5,"v":17.595}
{"ts":1668892620000,"o":16632.5,"h":16633,"l":16632.5,"c":16633,"v":1.656}
{"ts":1668892680000,"o":16633,"h":16650,"l":16632.5,"c":16646.5,"v":144.465}
{"ts":1668892740000,"o":16646.5,"h":16647,"l":16644.5,"c":16645,"v":33.083}
{"ts":1668892800000,"o":16645,"h":16645,"l":16641,"c":16641.5,"v":28.247}
{"ts":1668892860000,"o":16641.5,"h":16641.5,"l":16641,"c":16641.5,"v":9.923}
{"ts":1668892920000,"o":16641.5,"h":16641.5,"l":16641,"c":16641.5,"v":5.605}
{"ts":1668892980000,"o":16641.5,"h":16641.5,"l":16641,"c":16641.5,"v":7.582}
{"ts":1668893040000,"o":16641.5,"h":16641.5,"l":16641,"c":16641,"v":43.023}
{"ts":1668893100000,"o":16641,"h":16641.5,"l":16641,"c":16641.5,"v":4.353}
{"ts":1668893160000,"o":16641.5,"h":16641.5,"l":16641,"c":16641.5,"v":5.58}
{"ts":1668893220000,"o":16641.5,"h":16641.5,"l":16641,"c":16641,"v":4.278}
{"ts":1668893280000,"o":16641,"h":16641.5,"l":16641,"c":16641.5,"v":14.998}
{"ts":1668893340000,"o":16641.5,"h":16641.5,"l":16641,"c":16641,"v":3.582}
{"ts":1668893400000,"o":16641,"h":16656,"l":16641,"c":16655.5,"v":72.233}
{"ts":1668893460000,"o":16655.5,"h":16656,"l":16655.5,"c":16655.5,"v":22.642}
{"ts":1668893520000,"o":16655.5,"h":16669,"l":16654,"c":16655.5,"v":325.929}
{"ts":1668893580000,"o":16655.5,"h":16657,"l":16653.5,"c":16656.5,"v":44.315}
{"ts":1668893640000,"o":16656.5,"h":16658,"l":16656.5,"c":16657.5,"v":22.962}
{"ts":1668893700000,"o":16657.5,"h":16659,"l":16655,"c":16655.5,"v":41.619}
{"ts":1668893760000,"o":16655.5,"h":16655.5,"l":16651,"c":16651.5,"v":73.673}
{"ts":1668893820000,"o":16651.5,"h":16652.5,"l":16651,"c":16652,"v":89.699}
{"ts":1668893880000,"o":16652,"h":16654,"l":16652,"c":16654,"v":6.636}
{"ts":1668893940000,"o":16654,"h":16656,"l":16653.5,"c":16655,"v":10.41}
{"ts":1668894000000,"o":16655,"h":16655.5,"l":16655,"c":16655.5,"v":11.163}
{"ts":1668894060000,"o":16655.5,"h":16655.5,"l":16655,"c":16655.5,"v":10.541}
{"ts":1668894120000,"o":16655.5,"h":16655.5,"l":16655,"c":16655,"v":7.448}
{"ts":1668894180000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":2.131}
{"ts":1668894240000,"o":16655,"h":16655.5,"l":16653.5,"c":16654,"v":9.182}
{"ts":1668894300000,"o":16654,"h":16654,"l":16653,"c":16653,"v":10.818}
{"ts":1668894360000,"o":16653,"h":16653.5,"l":16652.5,"c":16652.5,"v":6.058}
{"ts":1668894420000,"o":16652.5,"h":16653,"l":16652.5,"c":16653,"v":8.354}
{"ts":1668894480000,"o":16653,"h":16653,"l":16652.5,"c":16652.5,"v":16.56}
{"ts":1668894540000,"o":16652.5,"h":16653,"l":16652.5,"c":16652.5,"v":30.558}
{"ts":1668894600000,"o":16652.5,"h":16655,"l":16652.5,"c":16654.5,"v":24.015}
{"ts":1668894660000,"o":16654.5,"h":16658,"l":16654.5,"c":16658,"v":31.355}
{"ts":1668894720000,"o":16658,"h":16658,"l":16657.5,"c":16658,"v":17.242}
{"ts":1668894780000,"o":16658,"h":16658,"l":16657.5,"c":16657.5,"v":10.234}
{"ts":1668894840000,"o":16657.5,"h":16658,"l":16657.5,"c":16658,"v":10.339}
{"ts":1668894900000,"o":16658,"h":16658,"l":16657.5,"c":16657.5,"v":11.183}
{"ts":1668894960000,"o":16657.5,"h":16661,"l":16657.5,"c":16660.5,"v":16.521}
{"ts":1668895020000,"o":16660.5,"h":16661.5,"l":16660.5,"c":16661,"v":18.121}
{"ts":1668895080000,"o":16661,"h":16669,"l":16661,"c":16668.5,"v":35.733}
{"ts":1668895140000,"o":16668.5,"h":16673.5,"l":16668.5,"c":16671,"v":184.2}
{"ts":1668895200000,"o":16671,"h":16718,"l":16670.5,"c":16698.5,"v":1542.589}
{"ts":1668895260000,"o":16698.5,"h":16709,"l":16687,"c":16691.5,"v":173.692}
{"ts":1668895320000,"o":16691.5,"h":16703.5,"l":16691.5,"c":16692,"v":94.324}
{"ts":1668895380000,"o":16692,"h":16692,"l":16691.5,"c":16691.5,"v":36.328}
{"ts":1668895440000,"o":16691.5,"h":16696,"l":16687,"c":16690,"v":74.811}
{"ts":1668895500000,"o":16690,"h":16696,"l":16689.5,"c":16696,"v":90.612}
{"ts":1668895560000,"o":16696,"h":16701.5,"l":16692.5,"c":16693,"v":87.084}
{"ts":1668895620000,"o":16693,"h":16693,"l":16684,"c":16684.5,"v":54.029}
{"ts":1668895680000,"o":16684.5,"h":16688,"l":16681.5,"c":16682,"v":63.972}
{"ts":1668895740000,"o":16682,"h":16682,"l":16681.5,"c":16681.5,"v":41.247}
{"ts":1668895800000,"o":16681.5,"h":16682,"l":16681.5,"c":16682,"v":54.795}
{"ts":1668895860000,"o":16682,"h":16711,"l":16681.5,"c":16706,"v":138.081}
{"ts":1668895920000,"o":16706,"h":16706,"l":16696,"c":16696,"v":60.203}
{"ts":1668895980000,"o":16696,"h":16703.5,"l":16696,"c":16699.5,"v":71.76}
{"ts":1668896040000,"o":16699.5,"h":16700,"l":16697,"c":16697.5,"v":29.842}
{"ts":1668896100000,"o":16697.5,"h":16715,"l":16697.5,"c":16709.5,"v":78.775}
{"ts":1668896160000,"o":16709.5,"h":16712.5,"l":16703,"c":16703.5,"v":39.349}
{"ts":1668896220000,"o":16703.5,"h":16705,"l":16703,"c":16705,"v":26.053}
{"ts":1668896280000,"o":16705,"h":16707,"l":16704.5,"c":16706.5,"v":40.914}
{"ts":1668896340000,"o":16706.5,"h":16711,"l":16706.5,"c":16707.5,"v":29.828}
{"ts":1668896400000,"o":16707.5,"h":16708,"l":16705,"c":16705.5,"v":37.962}
{"ts":1668896460000,"o":16705.5,"h":16706,"l":16705,"c":16705.5,"v":19.675}
{"ts":1668896520000,"o":16705.5,"h":16793,"l":16705.5,"c":16740.5,"v":1345.356}
{"ts":1668896580000,"o":16740.5,"h":16741,"l":16730,"c":16734.5,"v":156.691}
{"ts":1668896640000,"o":16734.5,"h":16767.5,"l":16734.5,"c":16766,"v":188.828}
{"ts":1668896700000,"o":16766,"h":16788.5,"l":16766,"c":16767.5,"v":245.743}
{"ts":1668896760000,"o":16767.5,"h":16768,"l":16760,"c":16761,"v":88.436}
{"ts":1668896820000,"o":16761,"h":16780,"l":16760,"c":16780,"v":124.241}
{"ts":1668896880000,"o":16780,"h":16797,"l":16763.5,"c":16779.5,"v":326.838}
{"ts":1668896940000,"o":16779.5,"h":16790.5,"l":16778,"c":16780,"v":236.49}
{"ts":1668897000000,"o":16780,"h":16799,"l":16779.5,"c":16797,"v":212.964}
{"ts":1668897060000,"o":16797,"h":16797,"l":16764.5,"c":16771,"v":378.611}
{"ts":1668897120000,"o":16771,"h":16779,"l":16771,"c":16775.5,"v":101.372}
{"ts":1668897180000,"o":16775.5,"h":16775.5,"l":16771,"c":16773.5,"v":78.448}
{"ts":1668897240000,"o":16773.5,"h":16798.5,"l":16773.5,"c":16798,"v":94.618}
{"ts":1668897300000,"o":16798,"h":16798.5,"l":16796.5,"c":16796.5,"v":80.267}
{"ts":1668897360000,"o":16796.5,"h":16797,"l":16785.5,"c":16787.5,"v":174.726}
{"ts":1668897420000,"o":16787.5,"h":16798,"l":16787.5,"c":16795,"v":184.517}
{"ts":1668897480000,"o":16795,"h":16795,"l":16790.5,"c":16791,"v":58.495}
{"ts":1668897540000,"o":16791,"h":16791,"l":16787.5,"c":16789,"v":62.992}
{"ts":1668897600000,"o":16789,"h":16790,"l":16789,"c":16790,"v":29.218}
{"ts":1668897660000,"o":16790,"h":16790,"l":16772,"c":16779.5,"v":176.894}
{"ts":1668897720000,"o":16779.5,"h":16779.5,"l":16756.5,"c":16757,"v":222.429}
{"ts":1668897780000,"o":16757,"h":16761,"l":16742,"c":16760.5,"v":181.037}
{"ts":1668897840000,"o":16760.5,"h":16763.5,"l":16729.5,"c":16730,"v":357.881}
{"ts":1668897900000,"o":16730,"h":16737.5,"l":16729.5,"c":16737.5,"v":113.196}
{"ts":1668897960000,"o":16737.5,"h":16737.5,"l":16737,"c":16737.5,"v":42.903}
{"ts":1668898020000,"o":16737.5,"h":16737.5,"l":16723.5,"c":16723.5,"v":191.844}
{"ts":1668898080000,"o":16723.5,"h":16724,"l":16696,"c":16696,"v":261.549}
{"ts":1668898140000,"o":16696,"h":16715,"l":16696,"c":16714.5,"v":109.499}
{"ts":1668898200000,"o":16714.5,"h":16725,"l":16711.5,"c":16724,"v":125.8}
{"ts":1668898260000,"o":16724,"h":16725,"l":16724,"c":16725,"v":67.076}
{"ts":1668898320000,"o":16725,"h":16725,"l":16714,"c":16714.5,"v":51.795}
{"ts":1668898380000,"o":16714.5,"h":16714.5,"l":16714,"c":16714,"v":20.098}
{"ts":1668898440000,"o":16714,"h":16728.5,"l":16714,"c":16728.5,"v":171.246}
{"ts":1668898500000,"o":16728.5,"h":16730.5,"l":16727,"c":16727.5,"v":116.381}
{"ts":1668898560000,"o":16727.5,"h":16727.5,"l":16721.5,"c":16721.5,"v":18.541}
{"ts":1668898620000,"o":16721.5,"h":16735,"l":16721.5,"c":16731.5,"v":72.225}
{"ts":1668898680000,"o":16731.5,"h":16732,"l":16717,"c":16717,"v":39.691}
{"ts":1668898740000,"o":16717,"h":16724.5,"l":16717,"c":16721,"v":50.137}
{"ts":1668898800000,"o":16721,"h":16743,"l":16720.5,"c":16737.5,"v":84.407}
{"ts":1668898860000,"o":16737.5,"h":16740,"l":16737,"c":16739.5,"v":30.214}
{"ts":1668898920000,"o":16739.5,"h":16745,"l":16735.5,"c":16740,"v":41.9}
{"ts":1668898980000,"o":16740,"h":16746,"l":16739.5,"c":16740.5,"v":37.634}
{"ts":1668899040000,"o":16740.5,"h":16740.5,"l":16736.5,"c":16740,"v":32.207}
{"ts":1668899100000,"o":16740,"h":16748,"l":16740,"c":16747.5,"v":110.23}
{"ts":1668899160000,"o":16747.5,"h":16751,"l":16743.5,"c":16746.5,"v":66.576}
{"ts":1668899220000,"o":16746.5,"h":16746.5,"l":16746,"c":16746,"v":11.622}
{"ts":1668899280000,"o":16746,"h":16753.5,"l":16746,"c":16753.5,"v":49.824}
{"ts":1668899340000,"o":16753.5,"h":16757,"l":16750,"c":16750,"v":60.521}
{"ts":1668899400000,"o":16750,"h":16750.5,"l":16749.5,"c":16750,"v":41.43}
{"ts":1668899460000,"o":16750,"h":16758,"l":16749.5,"c":16757.5,"v":43.68}
{"ts":1668899520000,"o":16757.5,"h":16758,"l":16757,"c":16758,"v":38.734}
{"ts":1668899580000,"o":16758,"h":16758,"l":16750.5,"c":16751,"v":29.19}
{"ts":1668899640000,"o":16751,"h":16751,"l":16741,"c":16741.5,"v":97.302}
{"ts":1668899700000,"o":16741.5,"h":16744.5,"l":16741,"c":16744,"v":14.31}
{"ts":1668899760000,"o":16744,"h":16744.5,"l":16732,"c":16733.5,"v":150.582}
{"ts":1668899820000,"o":16733.5,"h":16733.5,"l":16731,"c":16731,"v":30.666}
{"ts":1668899880000,"o":16731,"h":16731,"l":16720,"c":16720,"v":123.855}
{"ts":1668899940000,"o":16720,"h":16727.5,"l":16720,"c":16727,"v":42.862}
{"ts":1668900000000,"o":16727,"h":16727.5,"l":16726,"c":16726.5,"v":13.009}
{"ts":1668900060000,"o":16726.5,"h":16726.5,"l":16716.5,"c":16716.5,"v":46.656}
{"ts":1668900120000,"o":16716.5,"h":16717,"l":16715,"c":16715,"v":29.057}
{"ts":1668900180000,"o":16715,"h":16718,"l":16713,"c":16717.5,"v":71.84}
{"ts":1668900240000,"o":16717.5,"h":16717.5,"l":16708,"c":16708,"v":78.459}
{"ts":1668900300000,"o":16708,"h":16712,"l":16708,"c":16712,"v":64.336}
{"ts":1668900360000,"o":16712,"h":16718.5,"l":16711.5,"c":16718.5,"v":21.309}
{"ts":1668900420000,"o":16718.5,"h":16718.5,"l":16709.5,"c":16710,"v":15.237}
{"ts":1668900480000,"o":16710,"h":16712,"l":16708.5,"c":16711.5,"v":12.358}
{"ts":1668900540000,"o":16711.5,"h":16716.5,"l":16711.5,"c":16713,"v":25.383}
{"ts":1668900600000,"o":16713,"h":16724,"l":16712.5,"c":16724,"v":169.878}
{"ts":1668900660000,"o":16724,"h":16724,"l":16723.5,"c":16723.5,"v":8.112}
{"ts":1668900720000,"o":16723.5,"h":16724,"l":16723.5,"c":16724,"v":8.688}
{"ts":1668900780000,"o":16724,"h":16724,"l":16715.5,"c":16716,"v":35.329}
{"ts":1668900840000,"o":16716,"h":16716,"l":16682.5,"c":16683,"v":284.561}
{"ts":1668900900000,"o":16683,"h":16694.5,"l":16682.5,"c":16687.5,"v":77.845}
{"ts":1668900960000,"o":16687.5,"h":16689.5,"l":16680.5,"c":16684.5,"v":46.379}
{"ts":1668901020000,"o":16684.5,"h":16690.5,"l":16682,"c":16682.5,"v":38.346}
{"ts":1668901080000,"o":16682.5,"h":16691.5,"l":16682,"c":16691.5,"v":141.495}
{"ts":1668901140000,"o":16691.5,"h":16691.5,"l":16685,"c":16689,"v":31.898}
{"ts":1668901200000,"o":16689,"h":16691.5,"l":16689,"c":16691.5,"v":30.403}
{"ts":1668901260000,"o":16691.5,"h":16698.5,"l":16691,"c":16694,"v":47.054}
{"ts":1668901320000,"o":16694,"h":16694,"l":16683.5,"c":16686.5,"v":190.778}
{"ts":1668901380000,"o":16686.5,"h":16686.5,"l":16686,"c":16686,"v":19.879}
{"ts":1668901440000,"o":16686,"h":16694,"l":16686,"c":16693.5,"v":29.824}
{"ts":1668901500000,"o":16693.5,"h":16696.5,"l":16693.5,"c":16696.5,"v":12.9}
{"ts":1668901560000,"o":16696.5,"h":16702.5,"l":16696,"c":16702.5,"v":33.504}
{"ts":1668901620000,"o":16702.5,"h":16702.5,"l":16700,"c":16700.5,"v":25.813}
{"ts":1668901680000,"o":16700.5,"h":16700.5,"l":16700,"c":16700.5,"v":18.573}
{"ts":1668901740000,"o":16700.5,"h":16702,"l":16700,"c":16702,"v":21.73}
{"ts":1668901800000,"o":16702,"h":16705,"l":16701.5,"c":16705,"v":24.519}
{"ts":1668901860000,"o":16705,"h":16705,"l":16702.5,"c":16703,"v":60.651}
{"ts":1668901920000,"o":16703,"h":16703,"l":16694.5,"c":16694.5,"v":23.399}
{"ts":1668901980000,"o":16694.5,"h":16701,"l":16694.5,"c":16701,"v":48.47}
{"ts":1668902040000,"o":16701,"h":16701.5,"l":16700.5,"c":16701.5,"v":19.744}
{"ts":1668902100000,"o":16701.5,"h":16701.5,"l":16695.5,"c":16696,"v":8.714}
{"ts":1668902160000,"o":16696,"h":16696,"l":16691,"c":16691,"v":10.289}
{"ts":1668902220000,"o":16691,"h":16691.5,"l":16686.5,"c":16687,"v":28.151}
{"ts":1668902280000,"o":16687,"h":16688,"l":16686.5,"c":16687.5,"v":13.454}
{"ts":1668902340000,"o":16687.5,"h":16691.5,"l":16687.5,"c":16688,"v":55.547}
{"ts":1668902400000,"o":16688,"h":16688,"l":16675,"c":16675.5,"v":108.799}
{"ts":1668902460000,"o":16675.5,"h":16690.5,"l":16675,"c":16690.5,"v":52.145}
{"ts":1668902520000,"o":16690.5,"h":16698,"l":16690,"c":16698,"v":99.739}
{"ts":1668902580000,"o":16698,"h":16699,"l":16690,"c":16690.5,"v":49.671}
{"ts":1668902640000,"o":16690.5,"h":16696,"l":16690,"c":16696,"v":14.256}
{"ts":1668902700000,"o":16696,"h":16703,"l":16696,"c":16702.5,"v":65.759}
{"ts":1668902760000,"o":16702.5,"h":16705,"l":16702,"c":16705,"v":38.095}
{"ts":1668902820000,"o":16705,"h":16705.5,"l":16701,"c":16701.5,"v":36.026}
{"ts":1668902880000,"o":16701.5,"h":16701.5,"l":16700,"c":16700,"v":21.077}
{"ts":1668902940000,"o":16700,"h":16700.5,"l":16698.5,"c":16699,"v":19.524}
{"ts":1668903000000,"o":16699,"h":16703,"l":16698.5,"c":16702.5,"v":30.614}
{"ts":1668903060000,"o":16702.5,"h":16703,"l":16698,"c":16698.5,"v":22.853}
{"ts":1668903120000,"o":16698.5,"h":16698.5,"l":16693.5,"c":16694,"v":11.438}
{"ts":1668903180000,"o":16694,"h":16694,"l":16688.5,"c":16688.5,"v":30.022}
{"ts":1668903240000,"o":16688.5,"h":16689,"l":16688.5,"c":16688.5,"v":23.762}
{"ts":1668903300000,"o":16688.5,"h":16689,"l":16688.5,"c":16689,"v":12.206}
{"ts":1668903360000,"o":16689,"h":16689,"l":16688,"c":16688.5,"v":7.15}
{"ts":1668903420000,"o":16688.5,"h":16688.5,"l":16688,"c":16688.5,"v":11.226}
{"ts":1668903480000,"o":16688.5,"h":16688.5,"l":16688,"c":16688.5,"v":6.365}
{"ts":1668903540000,"o":16688.5,"h":16688.5,"l":16688,"c":16688,"v":6.845}
{"ts":1668903600000,"o":16688,"h":16691,"l":16688,"c":16691,"v":28.809}
{"ts":1668903660000,"o":16691,"h":16696,"l":16691,"c":16695.5,"v":106.148}
{"ts":1668903720000,"o":16695.5,"h":16699.5,"l":16695.5,"c":16699.5,"v":33.594}
{"ts":1668903780000,"o":16699.5,"h":16703,"l":16699,"c":16703,"v":14.484}
{"ts":1668903840000,"o":16703,"h":16704,"l":16702.5,"c":16704,"v":26.112}
{"ts":1668903900000,"o":16704,"h":16704,"l":16703.5,"c":16704,"v":3.191}
{"ts":1668903960000,"o":16704,"h":16709.5,"l":16703.5,"c":16709,"v":105.286}
{"ts":1668904020000,"o":16709,"h":16709,"l":16708,"c":16708,"v":17.363}
{"ts":1668904080000,"o":16708,"h":16708.5,"l":16708,"c":16708.5,"v":5.737}
{"ts":1668904140000,"o":16708.5,"h":16709,"l":16708,"c":16708.5,"v":9.37}
{"ts":1668904200000,"o":16708.5,"h":16715.5,"l":16708.5,"c":16710,"v":44.749}
{"ts":1668904260000,"o":16710,"h":16712,"l":16710,"c":16712,"v":16.594}
{"ts":1668904320000,"o":16712,"h":16712,"l":16711.5,"c":16711.5,"v":14.659}
{"ts":1668904380000,"o":16711.5,"h":16723,"l":16711.5,"c":16723,"v":125.502}
{"ts":1668904440000,"o":16723,"h":16723,"l":16720,"c":16720.5,"v":39.551}
{"ts":1668904500000,"o":16720.5,"h":16720.5,"l":16720,"c":16720,"v":10.501}
{"ts":1668904560000,"o":16720,"h":16720.5,"l":16720,"c":16720.5,"v":6.985}
{"ts":1668904620000,"o":16720.5,"h":16720.5,"l":16720,"c":16720.5,"v":5.398}
{"ts":1668904680000,"o":16720.5,"h":16720.5,"l":16720,"c":16720,"v":12.351}
{"ts":1668904740000,"o":16720,"h":16720.5,"l":16720,"c":16720,"v":11.106}
{"ts":1668904800000,"o":16720,"h":16725,"l":16720,"c":16720.5,"v":51.575}
{"ts":1668904860000,"o":16720.5,"h":16720.5,"l":16720,"c":16720,"v":5.488}
{"ts":1668904920000,"o":16720,"h":16720.5,"l":16710,"c":16710,"v":24.263}
{"ts":1668904980000,"o":16710,"h":16710.5,"l":16710,"c":16710.5,"v":16.969}
{"ts":1668905040000,"o":16710.5,"h":16710.5,"l":16710,"c":16710,"v":5.792}
{"ts":1668905100000,"o":16710,"h":16717.5,"l":16710,"c":16717,"v":20.165}
{"ts":1668905160000,"o":16717,"h":16722,"l":16717,"c":16719,"v":8.632}
{"ts":1668905220000,"o":16719,"h":16719,"l":16714,"c":16714.5,"v":20.824}
{"ts":1668905280000,"o":16714.5,"h":16714.5,"l":16709,"c":16709,"v":39.403}
{"ts":1668905340000,"o":16709,"h":16709.5,"l":16709,"c":16709.5,"v":8.931}
{"ts":1668905400000,"o":16709.5,"h":16709.5,"l":16708.5,"c":16708.5,"v":33.965}
{"ts":1668905460000,"o":16708.5,"h":16709,"l":16708.5,"c":16708.5,"v":17.374}
{"ts":1668905520000,"o":16708.5,"h":16713,"l":16708.5,"c":16713,"v":18.022}
{"ts":1668905580000,"o":16713,"h":16718.5,"l":16713,"c":16718,"v":11.615}
{"ts":1668905640000,"o":16718,"h":16718.5,"l":16712,"c":16712,"v":9.054}
{"ts":1668905700000,"o":16712,"h":16715.5,"l":16712,"c":16715.5,"v":6.245}
{"ts":1668905760000,"o":16715.5,"h":16715.5,"l":16713.5,"c":16713.5,"v":30.409}
{"ts":1668905820000,"o":16713.5,"h":16714,"l":16710,"c":16710,"v":20.791}
{"ts":1668905880000,"o":16710,"h":16710.5,"l":16710,"c":16710.5,"v":3.754}
{"ts":1668905940000,"o":16710.5,"h":16710.5,"l":16710,"c":16710,"v":11.572}
{"ts":1668906000000,"o":16710,"h":16720.5,"l":16710,"c":16720,"v":26.672}
{"ts":1668906060000,"o":16720,"h":16730,"l":16720,"c":16730,"v":49.813}
{"ts":1668906120000,"o":16730,"h":16739.5,"l":16729.5,"c":16735.5,"v":82.154}
{"ts":1668906180000,"o":16735.5,"h":16736,"l":16735.5,"c":16735.5,"v":45.295}
{"ts":1668906240000,"o":16735.5,"h":16736,"l":16735.5,"c":16736,"v":26.393}
{"ts":1668906300000,"o":16736,"h":16736,"l":16730,"c":16730,"v":40.677}
{"ts":1668906360000,"o":16730,"h":16730.5,"l":16730,"c":16730.5,"v":9.797}
{"ts":1668906420000,"o":16730.5,"h":16730.5,"l":16730,"c":16730.5,"v":7.337}
{"ts":1668906480000,"o":16730.5,"h":16730.5,"l":16730,"c":16730,"v":2.726}
{"ts":1668906540000,"o":16730,"h":16730.5,"l":16723.5,"c":16723.5,"v":80.266}
{"ts":1668906600000,"o":16723.5,"h":16724,"l":16723.5,"c":16724,"v":5.564}
{"ts":1668906660000,"o":16724,"h":16724,"l":16720,"c":16722.5,"v":12.416}
{"ts":1668906720000,"o":16722.5,"h":16722.5,"l":16717.5,"c":16718,"v":10.947}
{"ts":1668906780000,"o":16718,"h":16718,"l":16709.5,"c":16710,"v":23.338}
{"ts":1668906840000,"o":16710,"h":16710,"l":16709.5,"c":16710,"v":25.565}
{"ts":1668906900000,"o":16710,"h":16717,"l":16709.5,"c":16717,"v":3.678}
{"ts":1668906960000,"o":16717,"h":16717,"l":16709.5,"c":16710,"v":12.215}
{"ts":1668907020000,"o":16710,"h":16710,"l":16700.5,"c":16700.5,"v":116.015}
{"ts":1668907080000,"o":16700.5,"h":16701,"l":16684.5,"c":16687.5,"v":128.831}
{"ts":1668907140000,"o":16687.5,"h":16690.5,"l":16686.5,"c":16687,"v":26.957}
{"ts":1668907200000,"o":16687,"h":16689,"l":16686.5,"c":16688.5,"v":43.152}
{"ts":1668907260000,"o":16688.5,"h":16697,"l":16688,"c":16690.5,"v":100.701}
{"ts":1668907320000,"o":16690.5,"h":16690.5,"l":16682.5,"c":16684,"v":76.91}
{"ts":1668907380000,"o":16684,"h":16690,"l":16683.5,"c":16690,"v":13.688}
{"ts":1668907440000,"o":16690,"h":16692.5,"l":16689.5,"c":16692,"v":33.849}
{"ts":1668907500000,"o":16692,"h":16701.5,"l":16692,"c":16701.5,"v":95.593}
{"ts":1668907560000,"o":16701.5,"h":16702.5,"l":16701,"c":16702,"v":17.258}
{"ts":1668907620000,"o":16702,"h":16704.5,"l":16702,"c":16704,"v":16.78}
{"ts":1668907680000,"o":16704,"h":16704.5,"l":16700.5,"c":16702.5,"v":9.946}
{"ts":1668907740000,"o":16702.5,"h":16702.5,"l":16702,"c":16702.5,"v":4.289}
{"ts":1668907800000,"o":16702.5,"h":16705,"l":16702,"c":16705,"v":7.819}
{"ts":1668907860000,"o":16705,"h":16705,"l":16702,"c":16702,"v":13.083}
{"ts":1668907920000,"o":16702,"h":16710.5,"l":16702,"c":16710.5,"v":11.03}
{"ts":1668907980000,"o":16710.5,"h":16710.5,"l":16710,"c":16710,"v":11.999}
{"ts":1668908040000,"o":16710,"h":16710.5,"l":16707.5,"c":16707.5,"v":9.012}
{"ts":1668908100000,"o":16707.5,"h":16708.5,"l":16707.5,"c":16708.5,"v":1.656}
{"ts":1668908160000,"o":16708.5,"h":16708.5,"l":16708,"c":16708,"v":7.025}
{"ts":1668908220000,"o":16708,"h":16710.5,"l":16708,"c":16710,"v":15.544}
{"ts":1668908280000,"o":16710,"h":16710.5,"l":16706,"c":16706.5,"v":6.242}
{"ts":1668908340000,"o":16706.5,"h":16706.5,"l":16701,"c":16701,"v":14.062}
{"ts":1668908400000,"o":16701,"h":16704.5,"l":16701,"c":16704,"v":6.045}
{"ts":1668908460000,"o":16704,"h":16707.5,"l":16704,"c":16707,"v":10.304}
{"ts":1668908520000,"o":16707,"h":16709,"l":16707,"c":16708.5,"v":9.522}
{"ts":1668908580000,"o":16708.5,"h":16709,"l":16708.5,"c":16708.5,"v":4.839}
{"ts":1668908640000,"o":16708.5,"h":16709,"l":16708.5,"c":16709,"v":9.332}
{"ts":1668908700000,"o":16709,"h":16714,"l":16708.5,"c":16714,"v":12.026}
{"ts":1668908760000,"o":16714,"h":16714,"l":16713.5,"c":16713.5,"v":18.277}
{"ts":1668908820000,"o":16713.5,"h":16716,"l":16713.5,"c":16716,"v":6.472}
{"ts":1668908880000,"o":16716,"h":16716,"l":16715.5,"c":16715.5,"v":5.748}
{"ts":1668908940000,"o":16715.5,"h":16716,"l":16715.5,"c":16716,"v":4.67}
{"ts":1668909000000,"o":16716,"h":16716,"l":16712.5,"c":16712.5,"v":12.712}
{"ts":1668909060000,"o":16712.5,"h":16713,"l":16712,"c":16712,"v":3.801}
{"ts":1668909120000,"o":16712,"h":16712.5,"l":16712,"c":16712,"v":3.299}
{"ts":1668909180000,"o":16712,"h":16712.5,"l":16712,"c":16712.5,"v":2.73}
{"ts":1668909240000,"o":16712.5,"h":16712.5,"l":16709.5,"c":16710,"v":16.357}
{"ts":1668909300000,"o":16710,"h":16710,"l":16705,"c":16706,"v":19.822}
{"ts":1668909360000,"o":16706,"h":16706.5,"l":16701,"c":16701.5,"v":18.466}
{"ts":1668909420000,"o":16701.5,"h":16701.5,"l":16670,"c":16674.5,"v":341.129}
{"ts":1668909480000,"o":16674.5,"h":16674.5,"l":16663,"c":16669.5,"v":114.618}
{"ts":1668909540000,"o":16669.5,"h":16675,"l":16669.5,"c":16675,"v":70.859}
{"ts":1668909600000,"o":16675,"h":16677.5,"l":16673,"c":16673,"v":48.904}
{"ts":1668909660000,"o":16673,"h":16673.5,"l":16667.5,"c":16668,"v":55.474}
{"ts":1668909720000,"o":16668,"h":16668,"l":16655,"c":16660,"v":103.421}
{"ts":1668909780000,"o":16660,"h":16665,"l":16660,"c":16664.5,"v":49.401}
{"ts":1668909840000,"o":16664.5,"h":16667,"l":16664.5,"c":16667,"v":22.024}
{"ts":1668909900000,"o":16667,"h":16667,"l":16666,"c":16666.5,"v":9.872}
{"ts":1668909960000,"o":16666.5,"h":16675.5,"l":16666,"c":16675,"v":144.119}
{"ts":1668910020000,"o":16675,"h":16675,"l":16670,"c":16670,"v":19.463}
{"ts":1668910080000,"o":16670,"h":16674,"l":16670,"c":16673.5,"v":42.8}
{"ts":1668910140000,"o":16673.5,"h":16674,"l":16673.5,"c":16674,"v":18.637}
{"ts":1668910200000,"o":16674,"h":16674,"l":16673.5,"c":16673.5,"v":24.966}
{"ts":1668910260000,"o":16673.5,"h":16674,"l":16673.5,"c":16673.5,"v":7.363}
{"ts":1668910320000,"o":16673.5,"h":16674,"l":16673.5,"c":16674,"v":8.495}
{"ts":1668910380000,"o":16674,"h":16674,"l":16673.5,"c":16674,"v":4.013}
{"ts":1668910440000,"o":16674,"h":16676,"l":16673.5,"c":16676,"v":16.15}
{"ts":1668910500000,"o":16676,"h":16678.5,"l":16676,"c":16678.5,"v":26.238}
{"ts":1668910560000,"o":16678.5,"h":16684.5,"l":16678,"c":16684.5,"v":35.157}
{"ts":1668910620000,"o":16684.5,"h":16684.5,"l":16684,"c":16684,"v":3.311}
{"ts":1668910680000,"o":16684,"h":16689,"l":16683.5,"c":16689,"v":63.392}
{"ts":1668910740000,"o":16689,"h":16693,"l":16689,"c":16692.5,"v":13.482}
{"ts":1668910800000,"o":16692.5,"h":16693,"l":16692.5,"c":16692.5,"v":6.639}
{"ts":1668910860000,"o":16692.5,"h":16698,"l":16692.5,"c":16697.5,"v":117.063}
{"ts":1668910920000,"o":16697.5,"h":16698,"l":16697.5,"c":16698,"v":11.601}
{"ts":1668910980000,"o":16698,"h":16698,"l":16694,"c":16694,"v":28.263}
{"ts":1668911040000,"o":16694,"h":16694.5,"l":16694,"c":16694.5,"v":4.575}
{"ts":1668911100000,"o":16694.5,"h":16694.5,"l":16694,"c":16694,"v":7.813}
{"ts":1668911160000,"o":16694,"h":16694.5,"l":16687.5,"c":16687.5,"v":50.113}
{"ts":1668911220000,"o":16687.5,"h":16688,"l":16687.5,"c":16687.5,"v":9.522}
{"ts":1668911280000,"o":16687.5,"h":16688,"l":16687.5,"c":16688,"v":5.118}
{"ts":1668911340000,"o":16688,"h":16688,"l":16687.5,"c":16687.5,"v":6.162}
{"ts":1668911400000,"o":16687.5,"h":16688,"l":16687.5,"c":16687.5,"v":39.743}
{"ts":1668911460000,"o":16687.5,"h":16688,"l":16687.5,"c":16688,"v":2.757}
{"ts":1668911520000,"o":16688,"h":16688,"l":16687.5,"c":16687.5,"v":9.408}
{"ts":1668911580000,"o":16687.5,"h":16688,"l":16687.5,"c":16688,"v":4.218}
{"ts":1668911640000,"o":16688,"h":16698,"l":16687.5,"c":16698,"v":41.254}
{"ts":1668911700000,"o":16698,"h":16698,"l":16695,"c":16695.5,"v":8.547}
{"ts":1668911760000,"o":16695.5,"h":16695.5,"l":16692.5,"c":16692.5,"v":13.179}
{"ts":1668911820000,"o":16692.5,"h":16693,"l":16692.5,"c":16692.5,"v":2.809}
{"ts":1668911880000,"o":16692.5,"h":16693,"l":16692.5,"c":16692.5,"v":5.838}
{"ts":1668911940000,"o":16692.5,"h":16695,"l":16692.5,"c":16694.5,"v":8.368}
{"ts":1668912000000,"o":16694.5,"h":16695,"l":16691.5,"c":16692,"v":5.403}
{"ts":1668912060000,"o":16692,"h":16692,"l":16691,"c":16691,"v":6.434}
{"ts":1668912120000,"o":16691,"h":16691,"l":16686,"c":16686.5,"v":111.023}
{"ts":1668912180000,"o":16686.5,"h":16686.5,"l":16686,"c":16686,"v":3.121}
{"ts":1668912240000,"o":16686,"h":16686.5,"l":16686,"c":16686.5,"v":1.89}
{"ts":1668912300000,"o":16686.5,"h":16686.5,"l":16686,"c":16686,"v":1.899}
{"ts":1668912360000,"o":16686,"h":16686.5,"l":16686,"c":16686,"v":5.738}
{"ts":1668912420000,"o":16686,"h":16686.5,"l":16686,"c":16686,"v":3.108}
{"ts":1668912480000,"o":16686,"h":16686.5,"l":16686,"c":16686.5,"v":0.753}
{"ts":1668912540000,"o":16686.5,"h":16686.5,"l":16686,"c":16686,"v":2.095}
{"ts":1668912600000,"o":16686,"h":16686.5,"l":16686,"c":16686,"v":3.902}
{"ts":1668912660000,"o":16686,"h":16686.5,"l":16678,"c":16678.5,"v":50.588}
{"ts":1668912720000,"o":16678.5,"h":16678.5,"l":16675,"c":16675,"v":28.604}
{"ts":1668912780000,"o":16675,"h":16675,"l":16672.5,"c":16672.5,"v":23.459}
{"ts":1668912840000,"o":16672.5,"h":16673,"l":16672.5,"c":16673,"v":15.505}
{"ts":1668912900000,"o":16673,"h":16673,"l":16672.5,"c":16673,"v":20.336}
{"ts":1668912960000,"o":16673,"h":16673,"l":16672.5,"c":16672.5,"v":3.447}
{"ts":1668913020000,"o":16672.5,"h":16677,"l":16672.5,"c":16676.5,"v":15.776}
{"ts":1668913080000,"o":16676.5,"h":16678,"l":16676.5,"c":16678,"v":11.656}
{"ts":1668913140000,"o":16678,"h":16678,"l":16677.5,"c":16678,"v":5.727}
{"ts":1668913200000,"o":16678,"h":16678,"l":16677.5,"c":16678,"v":3.603}
{"ts":1668913260000,"o":16678,"h":16678,"l":16677.5,"c":16677.5,"v":1.321}
{"ts":1668913320000,"o":16677.5,"h":16678,"l":16674.5,"c":16674.5,"v":123.592}
{"ts":1668913380000,"o":16674.5,"h":16675,"l":16674.5,"c":16675,"v":1.907}
{"ts":1668913440000,"o":16675,"h":16675,"l":16674.5,"c":16675,"v":2.343}
{"ts":1668913500000,"o":16675,"h":16675,"l":16674.5,"c":16675,"v":0.34}
{"ts":1668913560000,"o":16675,"h":16676.5,"l":16674.5,"c":16676,"v":31.798}
{"ts":1668913620000,"o":16676,"h":16676,"l":16674.5,"c":16675,"v":21.625}
{"ts":1668913680000,"o":16675,"h":16675,"l":16674.5,"c":16675,"v":2.112}
{"ts":1668913740000,"o":16675,"h":16680,"l":16674.5,"c":16679.5,"v":48.498}
{"ts":1668913800000,"o":16679.5,"h":16680.5,"l":16679.5,"c":16680.5,"v":41.652}
{"ts":1668913860000,"o":16680.5,"h":16681,"l":16680,"c":16680.5,"v":52.793}
{"ts":1668913920000,"o":16680.5,"h":16684,"l":16680.5,"c":16684,"v":5.557}
{"ts":1668913980000,"o":16684,"h":16684,"l":16683.5,"c":16683.5,"v":5.095}
{"ts":1668914040000,"o":16683.5,"h":16684,"l":16683.5,"c":16684,"v":11.814}
{"ts":1668914100000,"o":16684,"h":16684,"l":16683.5,"c":16684,"v":3.295}
{"ts":1668914160000,"o":16684,"h":16684,"l":16683.5,"c":16683.5,"v":2.996}
{"ts":1668914220000,"o":16683.5,"h":16684,"l":16677,"c":16677.5,"v":33.952}
{"ts":1668914280000,"o":16677.5,"h":16677.5,"l":16677,"c":16677.5,"v":8.154}
{"ts":1668914340000,"o":16677.5,"h":16677.5,"l":16676,"c":16676,"v":7.738}
{"ts":1668914400000,"o":16676,"h":16676.5,"l":16676,"c":16676,"v":2.604}
{"ts":1668914460000,"o":16676,"h":16676.5,"l":16676,"c":16676.5,"v":3.271}
{"ts":1668914520000,"o":16676.5,"h":16676.5,"l":16676,"c":16676.5,"v":1.282}
{"ts":1668914580000,"o":16676.5,"h":16676.5,"l":16676,"c":16676,"v":4.152}
{"ts":1668914640000,"o":16676,"h":16676.5,"l":16671.5,"c":16671.5,"v":41.335}
{"ts":1668914700000,"o":16671.5,"h":16672,"l":16661.5,"c":16671,"v":84.246}
{"ts":1668914760000,"o":16671,"h":16673,"l":16670.5,"c":16672.5,"v":8.871}
{"ts":1668914820000,"o":16672.5,"h":16677.5,"l":16672.5,"c":16677,"v":21.227}
{"ts":1668914880000,"o":16677,"h":16677.5,"l":16677,"c":16677.5,"v":2.147}
{"ts":1668914940000,"o":16677.5,"h":16680,"l":16677,"c":16679.5,"v":9.758}
{"ts":1668915000000,"o":16679.5,"h":16682,"l":16679.5,"c":16682,"v":4.695}
{"ts":1668915060000,"o":16682,"h":16688,"l":16682,"c":16688,"v":30.735}
{"ts":1668915120000,"o":16688,"h":16688,"l":16687.5,"c":16687.5,"v":5.166}
{"ts":1668915180000,"o":16687.5,"h":16688,"l":16687.5,"c":16688,"v":10.239}
{"ts":1668915240000,"o":16688,"h":16688,"l":16687.5,"c":16688,"v":8.583}
{"ts":1668915300000,"o":16688,"h":16688,"l":16687.5,"c":16688,"v":4.555}
{"ts":1668915360000,"o":16688,"h":16688,"l":16687.5,"c":16687.5,"v":3.783}
{"ts":1668915420000,"o":16687.5,"h":16688,"l":16687.5,"c":16688,"v":17.376}
{"ts":1668915480000,"o":16688,"h":16688,"l":16687.5,"c":16688,"v":4.717}
{"ts":1668915540000,"o":16688,"h":16688,"l":16686,"c":16686,"v":20.323}
{"ts":1668915600000,"o":16686,"h":16686,"l":16682,"c":16682.5,"v":12.765}
{"ts":1668915660000,"o":16682.5,"h":16682.5,"l":16682,"c":16682,"v":1.82}
{"ts":1668915720000,"o":16682,"h":16682.5,"l":16682,"c":16682.5,"v":3.517}
{"ts":1668915780000,"o":16682.5,"h":16682.5,"l":16678.5,"c":16678.5,"v":57.2}
{"ts":1668915840000,"o":16678.5,"h":16679,"l":16673.5,"c":16674,"v":76.473}
{"ts":1668915900000,"o":16674,"h":16675.5,"l":16673.5,"c":16675.5,"v":9.232}
{"ts":1668915960000,"o":16675.5,"h":16675.5,"l":16675,"c":16675.5,"v":2.034}
{"ts":1668916020000,"o":16675.5,"h":16677.5,"l":16675,"c":16677.5,"v":30.737}
{"ts":1668916080000,"o":16677.5,"h":16679.5,"l":16677,"c":16679.5,"v":2.601}
{"ts":1668916140000,"o":16679.5,"h":16680,"l":16679.5,"c":16680,"v":3.561}
{"ts":1668916200000,"o":16680,"h":16680,"l":16671.5,"c":16671.5,"v":16.378}
{"ts":1668916260000,"o":16671.5,"h":16672,"l":16671.5,"c":16671.5,"v":21.036}
{"ts":1668916320000,"o":16671.5,"h":16672,"l":16671.5,"c":16671.5,"v":12.847}
{"ts":1668916380000,"o":16671.5,"h":16676.5,"l":16671.5,"c":16676.5,"v":14.031}
{"ts":1668916440000,"o":16676.5,"h":16676.5,"l":16672,"c":16672.5,"v":8.936}
{"ts":1668916500000,"o":16672.5,"h":16672.5,"l":16671.5,"c":16672,"v":19.495}
{"ts":1668916560000,"o":16672,"h":16672,"l":16670,"c":16670.5,"v":12.455}
{"ts":1668916620000,"o":16670.5,"h":16670.5,"l":16670,"c":16670,"v":7.215}
{"ts":1668916680000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":5.724}
{"ts":1668916740000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":28.154}
{"ts":1668916800000,"o":16670.5,"h":16672.5,"l":16670,"c":16672.5,"v":10.083}
{"ts":1668916860000,"o":16672.5,"h":16672.5,"l":16670.5,"c":16671,"v":4.605}
{"ts":1668916920000,"o":16671,"h":16671,"l":16668,"c":16668,"v":9.382}
{"ts":1668916980000,"o":16668,"h":16668.5,"l":16667,"c":16668,"v":29.53}
{"ts":1668917040000,"o":16668,"h":16675,"l":16668,"c":16675,"v":39.848}
{"ts":1668917100000,"o":16675,"h":16675,"l":16674.5,"c":16675,"v":3.575}
{"ts":1668917160000,"o":16675,"h":16675,"l":16674.5,"c":16674.5,"v":7.949}
{"ts":1668917220000,"o":16674.5,"h":16675,"l":16674.5,"c":16674.5,"v":3.664}
{"ts":1668917280000,"o":16674.5,"h":16676,"l":16674.5,"c":16675.5,"v":7.089}
{"ts":1668917340000,"o":16675.5,"h":16678,"l":16675.5,"c":16677.5,"v":14.473}
{"ts":1668917400000,"o":16677.5,"h":16679,"l":16677.5,"c":16679,"v":13.972}
{"ts":1668917460000,"o":16679,"h":16679,"l":16676,"c":16676,"v":5.11}
{"ts":1668917520000,"o":16676,"h":16676.5,"l":16676,"c":16676.5,"v":2.03}
{"ts":1668917580000,"o":16676.5,"h":16676.5,"l":16676,"c":16676,"v":4.461}
{"ts":1668917640000,"o":16676,"h":16679.5,"l":16676,"c":16679,"v":13.619}
{"ts":1668917700000,"o":16679,"h":16682,"l":16679,"c":16679,"v":27.728}
{"ts":1668917760000,"o":16679,"h":16682.5,"l":16679,"c":16682.5,"v":9.121}
{"ts":1668917820000,"o":16682.5,"h":16682.5,"l":16682,"c":16682,"v":3.504}
{"ts":1668917880000,"o":16682,"h":16682.5,"l":16682,"c":16682.5,"v":1.265}
{"ts":1668917940000,"o":16682.5,"h":16682.5,"l":16682,"c":16682.5,"v":3.04}
{"ts":1668918000000,"o":16682.5,"h":16682.5,"l":16682,"c":16682.5,"v":4.707}
{"ts":1668918060000,"o":16682.5,"h":16684,"l":16682,"c":16684,"v":8.169}
{"ts":1668918120000,"o":16684,"h":16684,"l":16683.5,"c":16684,"v":4.9}
{"ts":1668918180000,"o":16684,"h":16684,"l":16683.5,"c":16684,"v":0.826}
{"ts":1668918240000,"o":16684,"h":16684,"l":16683.5,"c":16684,"v":9.437}
{"ts":1668918300000,"o":16684,"h":16684,"l":16683.5,"c":16684,"v":5.625}
{"ts":1668918360000,"o":16684,"h":16684,"l":16683.5,"c":16684,"v":3.759}
{"ts":1668918420000,"o":16684,"h":16684,"l":16683.5,"c":16683.5,"v":2.491}
{"ts":1668918480000,"o":16683.5,"h":16684,"l":16683,"c":16683,"v":11.825}
{"ts":1668918540000,"o":16683,"h":16683.5,"l":16683,"c":16683.5,"v":3.969}
{"ts":1668918600000,"o":16683.5,"h":16683.5,"l":16683,"c":16683,"v":5.753}
{"ts":1668918660000,"o":16683,"h":16683.5,"l":16680,"c":16680.5,"v":35.521}
{"ts":1668918720000,"o":16680.5,"h":16680.5,"l":16674,"c":16674.5,"v":28.086}
{"ts":1668918780000,"o":16674.5,"h":16674.5,"l":16674,"c":16674.5,"v":22.914}
{"ts":1668918840000,"o":16674.5,"h":16674.5,"l":16674,"c":16674,"v":21.739}
{"ts":1668918900000,"o":16674,"h":16674.5,"l":16674,"c":16674,"v":17.759}
{"ts":1668918960000,"o":16674,"h":16674.5,"l":16674,"c":16674,"v":33.165}
{"ts":1668919020000,"o":16674,"h":16674.5,"l":16674,"c":16674,"v":12.302}
{"ts":1668919080000,"o":16674,"h":16674.5,"l":16674,"c":16674.5,"v":13.799}
{"ts":1668919140000,"o":16674.5,"h":16674.5,"l":16674,"c":16674,"v":1.407}
{"ts":1668919200000,"o":16674,"h":16674.5,"l":16674,"c":16674,"v":8.018}
{"ts":1668919260000,"o":16674,"h":16674.5,"l":16674,"c":16674,"v":14.17}
{"ts":1668919320000,"o":16674,"h":16674.5,"l":16674,"c":16674,"v":2.205}
{"ts":1668919380000,"o":16674,"h":16674.5,"l":16674,"c":16674,"v":7.649}
{"ts":1668919440000,"o":16674,"h":16676,"l":16674,"c":16676,"v":31.231}
{"ts":1668919500000,"o":16676,"h":16676,"l":16675.5,"c":16676,"v":6.606}
{"ts":1668919560000,"o":16676,"h":16676,"l":16675.5,"c":16675.5,"v":3.787}
{"ts":1668919620000,"o":16675.5,"h":16676,"l":16675.5,"c":16675.5,"v":6.57}
{"ts":1668919680000,"o":16675.5,"h":16676,"l":16675.5,"c":16675.5,"v":8.896}
{"ts":1668919740000,"o":16675.5,"h":16676,"l":16675.5,"c":16676,"v":8.835}
{"ts":1668919800000,"o":16676,"h":16676,"l":16675.5,"c":16675.5,"v":1.43}
{"ts":1668919860000,"o":16675.5,"h":16676,"l":16675.5,"c":16675.5,"v":8.77}
{"ts":1668919920000,"o":16675.5,"h":16678,"l":16675.5,"c":16678,"v":12.336}
{"ts":1668919980000,"o":16678,"h":16678,"l":16677.5,"c":16677.5,"v":40.019}
{"ts":1668920040000,"o":16677.5,"h":16678,"l":16675,"c":16675.5,"v":33.473}
{"ts":1668920100000,"o":16675.5,"h":16675.5,"l":16675,"c":16675,"v":1.505}
{"ts":1668920160000,"o":16675,"h":16675.5,"l":16675,"c":16675.5,"v":1.574}
{"ts":1668920220000,"o":16675.5,"h":16675.5,"l":16675,"c":16675,"v":1.914}
{"ts":1668920280000,"o":16675,"h":16675.5,"l":16675,"c":16675,"v":1.676}
{"ts":1668920340000,"o":16675,"h":16675.5,"l":16675,"c":16675,"v":3.429}
{"ts":1668920400000,"o":16675,"h":16675.5,"l":16675,"c":16675,"v":18.89}
{"ts":1668920460000,"o":16675,"h":16675.5,"l":16675,"c":16675,"v":12.992}
{"ts":1668920520000,"o":16675,"h":16675.5,"l":16675,"c":16675,"v":4.845}
{"ts":1668920580000,"o":16675,"h":16676,"l":16675,"c":16675.5,"v":8.198}
{"ts":1668920640000,"o":16675.5,"h":16676,"l":16675.5,"c":16676,"v":2.359}
{"ts":1668920700000,"o":16676,"h":16676,"l":16675.5,"c":16676,"v":0.705}
{"ts":1668920760000,"o":16676,"h":16676,"l":16675.5,"c":16675.5,"v":2.306}
{"ts":1668920820000,"o":16675.5,"h":16676,"l":16675.5,"c":16676,"v":1.286}
{"ts":1668920880000,"o":16676,"h":16676,"l":16675.5,"c":16675.5,"v":2.985}
{"ts":1668920940000,"o":16675.5,"h":16676,"l":16675.5,"c":16675.5,"v":10.797}
{"ts":1668921000000,"o":16675.5,"h":16676,"l":16675.5,"c":16676,"v":5.335}
{"ts":1668921060000,"o":16676,"h":16676,"l":16675.5,"c":16676,"v":16.993}
{"ts":1668921120000,"o":16676,"h":16676,"l":16660.5,"c":16662.5,"v":253.466}
{"ts":1668921180000,"o":16662.5,"h":16663,"l":16662.5,"c":16663,"v":15.464}
{"ts":1668921240000,"o":16663,"h":16663,"l":16662.5,"c":16662.5,"v":30.16}
{"ts":1668921300000,"o":16662.5,"h":16663,"l":16662.5,"c":16663,"v":33.115}
{"ts":1668921360000,"o":16663,"h":16665,"l":16662.5,"c":16665,"v":19.643}
{"ts":1668921420000,"o":16665,"h":16665,"l":16664.5,"c":16665,"v":7.374}
{"ts":1668921480000,"o":16665,"h":16668,"l":16664.5,"c":16667.5,"v":11.697}
{"ts":1668921540000,"o":16667.5,"h":16671,"l":16667.5,"c":16670.5,"v":7.46}
{"ts":1668921600000,"o":16670.5,"h":16673,"l":16670.5,"c":16673,"v":31.142}
{"ts":1668921660000,"o":16673,"h":16673,"l":16672.5,"c":16672.5,"v":4.668}
{"ts":1668921720000,"o":16672.5,"h":16673,"l":16672.5,"c":16673,"v":2.649}
{"ts":1668921780000,"o":16673,"h":16673,"l":16672.5,"c":16673,"v":2.565}
{"ts":1668921840000,"o":16673,"h":16673,"l":16672.5,"c":16672.5,"v":10.988}
{"ts":1668921900000,"o":16672.5,"h":16673,"l":16672.5,"c":16672.5,"v":10.025}
{"ts":1668921960000,"o":16672.5,"h":16673,"l":16672.5,"c":16672.5,"v":37.529}
{"ts":1668922020000,"o":16672.5,"h":16673,"l":16672.5,"c":16673,"v":4.25}
{"ts":1668922080000,"o":16673,"h":16673,"l":16666.5,"c":16666.5,"v":51.639}
{"ts":1668922140000,"o":16666.5,"h":16667,"l":16666.5,"c":16667,"v":2.363}
{"ts":1668922200000,"o":16667,"h":16669,"l":16666.5,"c":16669,"v":15.332}
{"ts":1668922260000,"o":16669,"h":16671.5,"l":16669,"c":16670.5,"v":14.317}
{"ts":1668922320000,"o":16670.5,"h":16670.5,"l":16670,"c":16670.5,"v":6.391}
{"ts":1668922380000,"o":16670.5,"h":16670.5,"l":16669.5,"c":16670,"v":6.46}
{"ts":1668922440000,"o":16670,"h":16670,"l":16668,"c":16668,"v":12.253}
{"ts":1668922500000,"o":16668,"h":16668.5,"l":16668,"c":16668,"v":22.01}
{"ts":1668922560000,"o":16668,"h":16668.5,"l":16668,"c":16668.5,"v":2.276}
{"ts":1668922620000,"o":16668.5,"h":16668.5,"l":16668,"c":16668.5,"v":57.403}
{"ts":1668922680000,"o":16668.5,"h":16668.5,"l":16668,"c":16668.5,"v":2.445}
{"ts":1668922740000,"o":16668.5,"h":16670.5,"l":16668,"c":16670.5,"v":18.19}
{"ts":1668922800000,"o":16670.5,"h":16672.5,"l":16670,"c":16672.5,"v":10.673}
{"ts":1668922860000,"o":16672.5,"h":16677.5,"l":16672.5,"c":16677.5,"v":84.942}
{"ts":1668922920000,"o":16677.5,"h":16677.5,"l":16677,"c":16677.5,"v":4.097}
{"ts":1668922980000,"o":16677.5,"h":16677.5,"l":16677,"c":16677.5,"v":6.085}
{"ts":1668923040000,"o":16677.5,"h":16677.5,"l":16677,"c":16677,"v":3.244}
{"ts":1668923100000,"o":16677,"h":16677.5,"l":16677,"c":16677.5,"v":5.212}
{"ts":1668923160000,"o":16677.5,"h":16677.5,"l":16677,"c":16677,"v":1.552}
{"ts":1668923220000,"o":16677,"h":16677.5,"l":16677,"c":16677.5,"v":1.316}
{"ts":1668923280000,"o":16677.5,"h":16683.5,"l":16677.5,"c":16683.5,"v":14.891}
{"ts":1668923340000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":16.3}
{"ts":1668923400000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":27.569}
{"ts":1668923460000,"o":16683.5,"h":16683.5,"l":16682.5,"c":16682.5,"v":10.905}
{"ts":1668923520000,"o":16682.5,"h":16683,"l":16682.5,"c":16682.5,"v":0.979}
{"ts":1668923580000,"o":16682.5,"h":16683.5,"l":16682.5,"c":16683,"v":16.055}
{"ts":1668923640000,"o":16683,"h":16683.5,"l":16683,"c":16683,"v":18.669}
{"ts":1668923700000,"o":16683,"h":16684,"l":16683,"c":16684,"v":9.943}
{"ts":1668923760000,"o":16684,"h":16684,"l":16683.5,"c":16684,"v":3.648}
{"ts":1668923820000,"o":16684,"h":16684,"l":16680,"c":16680,"v":21.789}
{"ts":1668923880000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":6.343}
{"ts":1668923940000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":4.364}
{"ts":1668924000000,"o":16680,"h":16680.5,"l":16680,"c":16680.5,"v":3.291}
{"ts":1668924060000,"o":16680.5,"h":16680.5,"l":16680,"c":16680,"v":3.11}
{"ts":1668924120000,"o":16680,"h":16680.5,"l":16680,"c":16680.5,"v":4.612}
{"ts":1668924180000,"o":16680.5,"h":16685,"l":16680,"c":16685,"v":21.727}
{"ts":1668924240000,"o":16685,"h":16685,"l":16684.5,"c":16685,"v":27.816}
{"ts":1668924300000,"o":16685,"h":16685,"l":16684.5,"c":16684.5,"v":5.143}
{"ts":1668924360000,"o":16684.5,"h":16685,"l":16684.5,"c":16684.5,"v":3.824}
{"ts":1668924420000,"o":16684.5,"h":16685,"l":16684.5,"c":16684.5,"v":3.777}
{"ts":1668924480000,"o":16684.5,"h":16685,"l":16684.5,"c":16684.5,"v":15.018}
{"ts":1668924540000,"o":16684.5,"h":16684.5,"l":16684,"c":16684.5,"v":3.122}
{"ts":1668924600000,"o":16684.5,"h":16684.5,"l":16684,"c":16684,"v":1.873}
{"ts":1668924660000,"o":16684,"h":16684.5,"l":16684,"c":16684.5,"v":2.738}
{"ts":1668924720000,"o":16684.5,"h":16684.5,"l":16680,"c":16680.5,"v":3.17}
{"ts":1668924780000,"o":16680.5,"h":16680.5,"l":16670,"c":16670,"v":34.351}
{"ts":1668924840000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":9.813}
{"ts":1668924900000,"o":16670.5,"h":16670.5,"l":16670,"c":16670,"v":6.543}
{"ts":1668924960000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":3.16}
{"ts":1668925020000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":9.376}
{"ts":1668925080000,"o":16670.5,"h":16670.5,"l":16670,"c":16670,"v":2.626}
{"ts":1668925140000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":3.569}
{"ts":1668925200000,"o":16670.5,"h":16670.5,"l":16670,"c":16670,"v":6.828}
{"ts":1668925260000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":0.923}
{"ts":1668925320000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":15.865}
{"ts":1668925380000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":4.738}
{"ts":1668925440000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":2.475}
{"ts":1668925500000,"o":16670.5,"h":16670.5,"l":16670,"c":16670.5,"v":1.754}
{"ts":1668925560000,"o":16670.5,"h":16682,"l":16670.5,"c":16682,"v":67.176}
{"ts":1668925620000,"o":16682,"h":16682,"l":16681.5,"c":16681.5,"v":6.154}
{"ts":1668925680000,"o":16681.5,"h":16682,"l":16681.5,"c":16682,"v":2.175}
{"ts":1668925740000,"o":16682,"h":16682,"l":16681.5,"c":16682,"v":5.52}
{"ts":1668925800000,"o":16682,"h":16682,"l":16681.5,"c":16682,"v":4.615}
{"ts":1668925860000,"o":16682,"h":16682,"l":16681.5,"c":16682,"v":2.111}
{"ts":1668925920000,"o":16682,"h":16682,"l":16681.5,"c":16682,"v":1.226}
{"ts":1668925980000,"o":16682,"h":16682,"l":16681.5,"c":16681.5,"v":10.883}
{"ts":1668926040000,"o":16681.5,"h":16682,"l":16681.5,"c":16682,"v":3.394}
{"ts":1668926100000,"o":16682,"h":16682,"l":16681.5,"c":16681.5,"v":3.001}
{"ts":1668926160000,"o":16681.5,"h":16682,"l":16681.5,"c":16681.5,"v":1.841}
{"ts":1668926220000,"o":16681.5,"h":16682,"l":16680.5,"c":16680.5,"v":10.443}
{"ts":1668926280000,"o":16680.5,"h":16680.5,"l":16680,"c":16680.5,"v":6.036}
{"ts":1668926340000,"o":16680.5,"h":16680.5,"l":16680,"c":16680,"v":6.289}
{"ts":1668926400000,"o":16680,"h":16680.5,"l":16679.5,"c":16679.5,"v":33.158}
{"ts":1668926460000,"o":16679.5,"h":16679.5,"l":16675,"c":16675.5,"v":16.543}
{"ts":1668926520000,"o":16675.5,"h":16675.5,"l":16675,"c":16675,"v":5}
{"ts":1668926580000,"o":16675,"h":16675.5,"l":16675,"c":16675.5,"v":3.157}
{"ts":1668926640000,"o":16675.5,"h":16675.5,"l":16675,"c":16675.5,"v":1.373}
{"ts":1668926700000,"o":16675.5,"h":16675.5,"l":16675,"c":16675.5,"v":2.688}
{"ts":1668926760000,"o":16675.5,"h":16675.5,"l":16675,"c":16675.5,"v":2.26}
{"ts":1668926820000,"o":16675.5,"h":16675.5,"l":16675,"c":16675.5,"v":7.46}
{"ts":1668926880000,"o":16675.5,"h":16675.5,"l":16675,"c":16675,"v":0.663}
{"ts":1668926940000,"o":16675,"h":16675.5,"l":16675,"c":16675.5,"v":1.956}
{"ts":1668927000000,"o":16675.5,"h":16675.5,"l":16675,"c":16675,"v":1.885}
{"ts":1668927060000,"o":16675,"h":16675.5,"l":16675,"c":16675.5,"v":4.197}
{"ts":1668927120000,"o":16675.5,"h":16675.5,"l":16675,"c":16675.5,"v":9.823}
{"ts":1668927180000,"o":16675.5,"h":16678.5,"l":16675,"c":16678,"v":33.804}
{"ts":1668927240000,"o":16678,"h":16678.5,"l":16678,"c":16678.5,"v":4.401}
{"ts":1668927300000,"o":16678.5,"h":16678.5,"l":16678,"c":16678.5,"v":6.518}
{"ts":1668927360000,"o":16678.5,"h":16678.5,"l":16678,"c":16678.5,"v":2.213}
{"ts":1668927420000,"o":16678.5,"h":16678.5,"l":16678,"c":16678,"v":7.59}
{"ts":1668927480000,"o":16678,"h":16678.5,"l":16678,"c":16678.5,"v":1.534}
{"ts":1668927540000,"o":16678.5,"h":16678.5,"l":16678,"c":16678.5,"v":4.06}
{"ts":1668927600000,"o":16678.5,"h":16678.5,"l":16676,"c":16676.5,"v":4.262}
{"ts":1668927660000,"o":16676.5,"h":16676.5,"l":16676,"c":16676.5,"v":3.664}
{"ts":1668927720000,"o":16676.5,"h":16676.5,"l":16676,"c":16676.5,"v":3.044}
{"ts":1668927780000,"o":16676.5,"h":16676.5,"l":16674,"c":16674,"v":9.579}
{"ts":1668927840000,"o":16674,"h":16676.5,"l":16674,"c":16676.5,"v":13.378}
{"ts":1668927900000,"o":16676.5,"h":16676.5,"l":16676,"c":16676,"v":7.952}
{"ts":1668927960000,"o":16676,"h":16676.5,"l":16676,"c":16676.5,"v":0.861}
{"ts":1668928020000,"o":16676.5,"h":16676.5,"l":16676,"c":16676,"v":4.192}
{"ts":1668928080000,"o":16676,"h":16679,"l":16676,"c":16678.5,"v":9.608}
{"ts":1668928140000,"o":16678.5,"h":16680,"l":16678.5,"c":16679.5,"v":43.944}
{"ts":1668928200000,"o":16679.5,"h":16682,"l":16679.5,"c":16681.5,"v":35.015}
{"ts":1668928260000,"o":16681.5,"h":16683,"l":16678.5,"c":16682.5,"v":15.912}
{"ts":1668928320000,"o":16682.5,"h":16684.5,"l":16680,"c":16680,"v":8.36}
{"ts":1668928380000,"o":16680,"h":16680.5,"l":16680,"c":16680.5,"v":5.198}
{"ts":1668928440000,"o":16680.5,"h":16683.5,"l":16680,"c":16681.5,"v":10.827}
{"ts":1668928500000,"o":16681.5,"h":16681.5,"l":16681,"c":16681.5,"v":2.512}
{"ts":1668928560000,"o":16681.5,"h":16681.5,"l":16681,"c":16681,"v":5.746}
{"ts":1668928620000,"o":16681,"h":16681.5,"l":16681,"c":16681.5,"v":5.838}
{"ts":1668928680000,"o":16681.5,"h":16681.5,"l":16681,"c":16681,"v":5.789}
{"ts":1668928740000,"o":16681,"h":16686,"l":16681,"c":16686,"v":14.649}
{"ts":1668928800000,"o":16686,"h":16686,"l":16685.5,"c":16685.5,"v":3.141}
{"ts":1668928860000,"o":16685.5,"h":16686,"l":16685.5,"c":16685.5,"v":2.973}
{"ts":1668928920000,"o":16685.5,"h":16686,"l":16685.5,"c":16686,"v":18.641}
{"ts":1668928980000,"o":16686,"h":16686,"l":16685.5,"c":16685.5,"v":7.04}
{"ts":1668929040000,"o":16685.5,"h":16694,"l":16685.5,"c":16693.5,"v":59.165}
{"ts":1668929100000,"o":16693.5,"h":16710,"l":16693.5,"c":16704,"v":223.408}
{"ts":1668929160000,"o":16704,"h":16704,"l":16700,"c":16701,"v":47.783}
{"ts":1668929220000,"o":16701,"h":16705.5,"l":16700.5,"c":16705.5,"v":127.039}
{"ts":1668929280000,"o":16705.5,"h":16707,"l":16705,"c":16706.5,"v":25.299}
{"ts":1668929340000,"o":16706.5,"h":16706.5,"l":16702.5,"c":16703,"v":26.416}
{"ts":1668929400000,"o":16703,"h":16703,"l":16701,"c":16701,"v":12.144}
{"ts":1668929460000,"o":16701,"h":16701.5,"l":16701,"c":16701.5,"v":7.665}
{"ts":1668929520000,"o":16701.5,"h":16701.5,"l":16699,"c":16699,"v":26.634}
{"ts":1668929580000,"o":16699,"h":16699.5,"l":16690,"c":16693,"v":45.182}
{"ts":1668929640000,"o":16693,"h":16693,"l":16690.5,"c":16690.5,"v":91.595}
{"ts":1668929700000,"o":16690.5,"h":16691.5,"l":16690.5,"c":16691.5,"v":17.026}
{"ts":1668929760000,"o":16691.5,"h":16691.5,"l":16691,"c":16691,"v":15.487}
{"ts":1668929820000,"o":16691,"h":16692,"l":16691,"c":16691.5,"v":39.479}
{"ts":1668929880000,"o":16691.5,"h":16696,"l":16691.5,"c":16696,"v":27.95}
{"ts":1668929940000,"o":16696,"h":16697.5,"l":16696,"c":16697.5,"v":2.226}
{"ts":1668930000000,"o":16697.5,"h":16699.5,"l":16697,"c":16699.5,"v":18.561}
{"ts":1668930060000,"o":16699.5,"h":16699.5,"l":16699,"c":16699.5,"v":14.325}
{"ts":1668930120000,"o":16699.5,"h":16699.5,"l":16699,"c":16699.5,"v":12.39}
{"ts":1668930180000,"o":16699.5,"h":16699.5,"l":16699,"c":16699,"v":12.078}
{"ts":1668930240000,"o":16699,"h":16710,"l":16699,"c":16709.5,"v":40.406}
{"ts":1668930300000,"o":16709.5,"h":16710,"l":16709.5,"c":16709.5,"v":12.091}
{"ts":1668930360000,"o":16709.5,"h":16714,"l":16709.5,"c":16713.5,"v":34.279}
{"ts":1668930420000,"o":16713.5,"h":16730.5,"l":16713.5,"c":16719.5,"v":217.62}
{"ts":1668930480000,"o":16719.5,"h":16719.5,"l":16709.5,"c":16710,"v":53.46}
{"ts":1668930540000,"o":16710,"h":16710,"l":16704.5,"c":16705,"v":117.011}
{"ts":1668930600000,"o":16705,"h":16705,"l":16703.5,"c":16704,"v":34.056}
{"ts":1668930660000,"o":16704,"h":16704,"l":16700,"c":16700.5,"v":39.25}
{"ts":1668930720000,"o":16700.5,"h":16701,"l":16696.5,"c":16696.5,"v":44.623}
{"ts":1668930780000,"o":16696.5,"h":16697,"l":16695,"c":16695,"v":22.865}
{"ts":1668930840000,"o":16695,"h":16695.5,"l":16695,"c":16695,"v":6.402}
{"ts":1668930900000,"o":16695,"h":16697.5,"l":16695,"c":16697,"v":14.695}
{"ts":1668930960000,"o":16697,"h":16700,"l":16697,"c":16700,"v":19.177}
{"ts":1668931020000,"o":16700,"h":16703,"l":16699.5,"c":16702.5,"v":24.632}
{"ts":1668931080000,"o":16702.5,"h":16703.5,"l":16702.5,"c":16703,"v":31.348}
{"ts":1668931140000,"o":16703,"h":16709.5,"l":16703,"c":16709,"v":46.087}
{"ts":1668931200000,"o":16709,"h":16719.5,"l":16709,"c":16719,"v":68.216}
{"ts":1668931260000,"o":16719,"h":16719.5,"l":16706,"c":16706,"v":43.788}
{"ts":1668931320000,"o":16706,"h":16706.5,"l":16703.5,"c":16704,"v":34.344}
{"ts":1668931380000,"o":16704,"h":16704,"l":16703.5,"c":16704,"v":9.206}
{"ts":1668931440000,"o":16704,"h":16706.5,"l":16703.5,"c":16706.5,"v":31.56}
{"ts":1668931500000,"o":16706.5,"h":16706.5,"l":16706,"c":16706.5,"v":8.708}
{"ts":1668931560000,"o":16706.5,"h":16706.5,"l":16705.5,"c":16706,"v":25.658}
{"ts":1668931620000,"o":16706,"h":16706,"l":16705.5,"c":16706,"v":10.196}
{"ts":1668931680000,"o":16706,"h":16706,"l":16705.5,"c":16705.5,"v":4.578}
{"ts":1668931740000,"o":16705.5,"h":16706,"l":16703.5,"c":16703.5,"v":44.393}
{"ts":1668931800000,"o":16703.5,"h":16704,"l":16702.5,"c":16703,"v":21.456}
{"ts":1668931860000,"o":16703,"h":16703,"l":16702.5,"c":16703,"v":7.45}
{"ts":1668931920000,"o":16703,"h":16703,"l":16702,"c":16702,"v":7.004}
{"ts":1668931980000,"o":16702,"h":16702.5,"l":16702,"c":16702.5,"v":21.56}
{"ts":1668932040000,"o":16702.5,"h":16702.5,"l":16702,"c":16702.5,"v":21.153}
{"ts":1668932100000,"o":16702.5,"h":16705.5,"l":16702,"c":16705.5,"v":43.482}
{"ts":1668932160000,"o":16705.5,"h":16705.5,"l":16705,"c":16705.5,"v":20.889}
{"ts":1668932220000,"o":16705.5,"h":16707.5,"l":16705,"c":16706.5,"v":22.586}
{"ts":1668932280000,"o":16706.5,"h":16706.5,"l":16698.5,"c":16699,"v":59.937}
{"ts":1668932340000,"o":16699,"h":16699,"l":16696,"c":16696.5,"v":11.983}
{"ts":1668932400000,"o":16696.5,"h":16697,"l":16696,"c":16696.5,"v":39.401}
{"ts":1668932460000,"o":16696.5,"h":16697,"l":16696.5,"c":16696.5,"v":36.247}
{"ts":1668932520000,"o":16696.5,"h":16697,"l":16696.5,"c":16696.5,"v":6.572}
{"ts":1668932580000,"o":16696.5,"h":16697,"l":16696.5,"c":16696.5,"v":12.342}
{"ts":1668932640000,"o":16696.5,"h":16699.5,"l":16696.5,"c":16699.5,"v":6.906}
{"ts":1668932700000,"o":16699.5,"h":16699.5,"l":16699,"c":16699.5,"v":2.151}
{"ts":1668932760000,"o":16699.5,"h":16701.5,"l":16699,"c":16701,"v":14.587}
{"ts":1668932820000,"o":16701,"h":16702,"l":16701,"c":16701.5,"v":14.637}
{"ts":1668932880000,"o":16701.5,"h":16702,"l":16701.5,"c":16701.5,"v":3.201}
{"ts":1668932940000,"o":16701.5,"h":16702,"l":16701.5,"c":16702,"v":2.705}
{"ts":1668933000000,"o":16702,"h":16702,"l":16701.5,"c":16702,"v":1.805}
{"ts":1668933060000,"o":16702,"h":16702,"l":16701.5,"c":16702,"v":2.925}
{"ts":1668933120000,"o":16702,"h":16702,"l":16701,"c":16701.5,"v":22.981}
{"ts":1668933180000,"o":16701.5,"h":16701.5,"l":16701,"c":16701,"v":10.624}
{"ts":1668933240000,"o":16701,"h":16701.5,"l":16701,"c":16701,"v":2.08}
{"ts":1668933300000,"o":16701,"h":16701.5,"l":16701,"c":16701,"v":8.784}
{"ts":1668933360000,"o":16701,"h":16701.5,"l":16700.5,"c":16701,"v":9.701}
{"ts":1668933420000,"o":16701,"h":16701,"l":16695,"c":16695.5,"v":32.515}
{"ts":1668933480000,"o":16695.5,"h":16695.5,"l":16687,"c":16687.5,"v":46.749}
{"ts":1668933540000,"o":16687.5,"h":16687.5,"l":16674,"c":16678,"v":131.039}
{"ts":1668933600000,"o":16678,"h":16678.5,"l":16563.5,"c":16576.5,"v":2356.534}
{"ts":1668933660000,"o":16576.5,"h":16612.5,"l":16540,"c":16595.5,"v":1030.023}
{"ts":1668933720000,"o":16595.5,"h":16598.5,"l":16550,"c":16595,"v":431.5}
{"ts":1668933780000,"o":16595,"h":16595,"l":16561.5,"c":16568,"v":233.587}
{"ts":1668933840000,"o":16568,"h":16590,"l":16568,"c":16574,"v":225.891}
{"ts":1668933900000,"o":16574,"h":16578.5,"l":16562,"c":16578,"v":144.362}
{"ts":1668933960000,"o":16578,"h":16591,"l":16578,"c":16585,"v":143.892}
{"ts":1668934020000,"o":16585,"h":16589,"l":16580,"c":16580.5,"v":105.787}
{"ts":1668934080000,"o":16580.5,"h":16584.5,"l":16574.5,"c":16584,"v":91.077}
{"ts":1668934140000,"o":16584,"h":16591,"l":16578,"c":16590.5,"v":127.537}
{"ts":1668934200000,"o":16590.5,"h":16591,"l":16587,"c":16587,"v":74.968}
{"ts":1668934260000,"o":16587,"h":16596,"l":16587,"c":16595.5,"v":79.255}
{"ts":1668934320000,"o":16595.5,"h":16599,"l":16595.5,"c":16595.5,"v":75.038}
{"ts":1668934380000,"o":16595.5,"h":16607.5,"l":16595.5,"c":16607.5,"v":106.602}
{"ts":1668934440000,"o":16607.5,"h":16607.5,"l":16602.5,"c":16603,"v":92.95}
{"ts":1668934500000,"o":16603,"h":16604,"l":16598,"c":16604,"v":118.92}
{"ts":1668934560000,"o":16604,"h":16604,"l":16599,"c":16599,"v":80.353}
{"ts":1668934620000,"o":16599,"h":16603.5,"l":16599,"c":16603,"v":64.887}
{"ts":1668934680000,"o":16603,"h":16609,"l":16602.5,"c":16608.5,"v":44.909}
{"ts":1668934740000,"o":16608.5,"h":16616.5,"l":16607.5,"c":16607.5,"v":137.667}
{"ts":1668934800000,"o":16607.5,"h":16608,"l":16600.5,"c":16600.5,"v":105.61}
{"ts":1668934860000,"o":16600.5,"h":16601,"l":16595,"c":16595,"v":186.689}
{"ts":1668934920000,"o":16595,"h":16597.5,"l":16589,"c":16591,"v":156.842}
{"ts":1668934980000,"o":16591,"h":16596.5,"l":16590.5,"c":16596,"v":96.634}
{"ts":1668935040000,"o":16596,"h":16601,"l":16595,"c":16601,"v":96.083}
{"ts":1668935100000,"o":16601,"h":16602,"l":16600.5,"c":16602,"v":53.388}
{"ts":1668935160000,"o":16602,"h":16606,"l":16601.5,"c":16606,"v":51.334}
{"ts":1668935220000,"o":16606,"h":16614,"l":16605.5,"c":16614,"v":56.974}
{"ts":1668935280000,"o":16614,"h":16619.5,"l":16613.5,"c":16619,"v":83.443}
{"ts":1668935340000,"o":16619,"h":16619.5,"l":16617.5,"c":16618.5,"v":62.446}
{"ts":1668935400000,"o":16618.5,"h":16623,"l":16618.5,"c":16620,"v":49.574}
{"ts":1668935460000,"o":16620,"h":16628,"l":16619.5,"c":16628,"v":101.411}
{"ts":1668935520000,"o":16628,"h":16630.5,"l":16626,"c":16628,"v":132.702}
{"ts":1668935580000,"o":16628,"h":16628,"l":16627.5,"c":16628,"v":21.943}
{"ts":1668935640000,"o":16628,"h":16628,"l":16627,"c":16627,"v":27.866}
{"ts":1668935700000,"o":16627,"h":16627.5,"l":16627,"c":16627.5,"v":11.096}
{"ts":1668935760000,"o":16627.5,"h":16627.5,"l":16627,"c":16627,"v":52.625}
{"ts":1668935820000,"o":16627,"h":16627.5,"l":16627,"c":16627,"v":14.635}
{"ts":1668935880000,"o":16627,"h":16627.5,"l":16627,"c":16627,"v":18.943}
{"ts":1668935940000,"o":16627,"h":16627.5,"l":16627,"c":16627,"v":22.561}
{"ts":1668936000000,"o":16627,"h":16631.5,"l":16627,"c":16631,"v":81.043}
{"ts":1668936060000,"o":16631,"h":16631.5,"l":16631,"c":16631,"v":54.285}
{"ts":1668936120000,"o":16631,"h":16631.5,"l":16631,"c":16631,"v":22.272}
{"ts":1668936180000,"o":16631,"h":16631.5,"l":16631,"c":16631.5,"v":18.662}
{"ts":1668936240000,"o":16631.5,"h":16631.5,"l":16616.5,"c":16618.5,"v":142.358}
{"ts":1668936300000,"o":16618.5,"h":16618.5,"l":16615.5,"c":16615.5,"v":36.818}
{"ts":1668936360000,"o":16615.5,"h":16616,"l":16615.5,"c":16616,"v":35.548}
{"ts":1668936420000,"o":16616,"h":16622,"l":16615.5,"c":16621.5,"v":25.512}
{"ts":1668936480000,"o":16621.5,"h":16622,"l":16621.5,"c":16622,"v":13.394}
{"ts":1668936540000,"o":16622,"h":16622,"l":16621.5,"c":16621.5,"v":9.489}
{"ts":1668936600000,"o":16621.5,"h":16622,"l":16621.5,"c":16621.5,"v":8.476}
{"ts":1668936660000,"o":16621.5,"h":16622,"l":16621,"c":16621,"v":30.678}
{"ts":1668936720000,"o":16621,"h":16621.5,"l":16614.5,"c":16615,"v":39.828}
{"ts":1668936780000,"o":16615,"h":16617.5,"l":16613,"c":16617,"v":14.948}
{"ts":1668936840000,"o":16617,"h":16617.5,"l":16617,"c":16617,"v":7.327}
{"ts":1668936900000,"o":16617,"h":16617.5,"l":16617,"c":16617.5,"v":10.943}
{"ts":1668936960000,"o":16617.5,"h":16617.5,"l":16617,"c":16617,"v":16.276}
{"ts":1668937020000,"o":16617,"h":16617.5,"l":16617,"c":16617.5,"v":11.379}
{"ts":1668937080000,"o":16617.5,"h":16618,"l":16617,"c":16617.5,"v":9.728}
{"ts":1668937140000,"o":16617.5,"h":16618,"l":16617.5,"c":16618,"v":13.392}
{"ts":1668937200000,"o":16618,"h":16622,"l":16617.5,"c":16621.5,"v":14.47}
{"ts":1668937260000,"o":16621.5,"h":16624,"l":16621.5,"c":16623.5,"v":6.075}
{"ts":1668937320000,"o":16623.5,"h":16624,"l":16623.5,"c":16623.5,"v":8.228}
{"ts":1668937380000,"o":16623.5,"h":16624,"l":16623.5,"c":16623.5,"v":20.114}
{"ts":1668937440000,"o":16623.5,"h":16629,"l":16623.5,"c":16628.5,"v":22.852}
{"ts":1668937500000,"o":16628.5,"h":16629,"l":16628.5,"c":16629,"v":9.717}
{"ts":1668937560000,"o":16629,"h":16629,"l":16628.5,"c":16628.5,"v":10.459}
{"ts":1668937620000,"o":16628.5,"h":16629,"l":16628.5,"c":16629,"v":16.876}
{"ts":1668937680000,"o":16629,"h":16630,"l":16628.5,"c":16630,"v":6.633}
{"ts":1668937740000,"o":16630,"h":16630,"l":16628.5,"c":16628.5,"v":17.463}
{"ts":1668937800000,"o":16628.5,"h":16629,"l":16628.5,"c":16629,"v":20.382}
{"ts":1668937860000,"o":16629,"h":16629,"l":16626.5,"c":16626.5,"v":52.144}
{"ts":1668937920000,"o":16626.5,"h":16627,"l":16626.5,"c":16627,"v":5.457}
{"ts":1668937980000,"o":16627,"h":16627,"l":16623,"c":16623,"v":114.637}
{"ts":1668938040000,"o":16623,"h":16623.5,"l":16623,"c":16623,"v":8.871}
{"ts":1668938100000,"o":16623,"h":16623.5,"l":16621,"c":16621.5,"v":20.263}
{"ts":1668938160000,"o":16621.5,"h":16621.5,"l":16617.5,"c":16617.5,"v":41.337}
{"ts":1668938220000,"o":16617.5,"h":16618,"l":16617.5,"c":16617.5,"v":6.76}
{"ts":1668938280000,"o":16617.5,"h":16618,"l":16617.5,"c":16617.5,"v":47.053}
{"ts":1668938340000,"o":16617.5,"h":16618,"l":16617.5,"c":16617.5,"v":5.984}
{"ts":1668938400000,"o":16617.5,"h":16618,"l":16617.5,"c":16617.5,"v":11.494}
{"ts":1668938460000,"o":16617.5,"h":16618,"l":16613.5,"c":16614,"v":52.538}
{"ts":1668938520000,"o":16614,"h":16614.5,"l":16614,"c":16614,"v":24.519}
{"ts":1668938580000,"o":16614,"h":16618,"l":16614,"c":16617.5,"v":61.248}
{"ts":1668938640000,"o":16617.5,"h":16618,"l":16617.5,"c":16618,"v":6.405}
{"ts":1668938700000,"o":16618,"h":16621,"l":16617.5,"c":16619.5,"v":6.453}
{"ts":1668938760000,"o":16619.5,"h":16620,"l":16619.5,"c":16619.5,"v":6.564}
{"ts":1668938820000,"o":16619.5,"h":16624,"l":16619.5,"c":16623.5,"v":32.162}
{"ts":1668938880000,"o":16623.5,"h":16628,"l":16623.5,"c":16627.5,"v":36.231}
{"ts":1668938940000,"o":16627.5,"h":16628,"l":16623.5,"c":16624,"v":12.494}
{"ts":1668939000000,"o":16624,"h":16624,"l":16622,"c":16622,"v":14.316}
{"ts":1668939060000,"o":16622,"h":16628.5,"l":16622,"c":16628,"v":39.628}
{"ts":1668939120000,"o":16628,"h":16628.5,"l":16628,"c":16628.5,"v":6.928}
{"ts":1668939180000,"o":16628.5,"h":16628.5,"l":16628,"c":16628,"v":25.404}
{"ts":1668939240000,"o":16628,"h":16632.5,"l":16628,"c":16632.5,"v":44.143}
{"ts":1668939300000,"o":16632.5,"h":16638,"l":16632,"c":16637.5,"v":93.847}
{"ts":1668939360000,"o":16637.5,"h":16639,"l":16637,"c":16639,"v":34.539}
{"ts":1668939420000,"o":16639,"h":16639,"l":16638.5,"c":16638.5,"v":53.007}
{"ts":1668939480000,"o":16638.5,"h":16638.5,"l":16638,"c":16638,"v":22.381}
{"ts":1668939540000,"o":16638,"h":16638.5,"l":16638,"c":16638.5,"v":9.056}
{"ts":1668939600000,"o":16638.5,"h":16638.5,"l":16637,"c":16637,"v":35.138}
{"ts":1668939660000,"o":16637,"h":16637.5,"l":16637,"c":16637,"v":21.187}
{"ts":1668939720000,"o":16637,"h":16637.5,"l":16637,"c":16637.5,"v":10.649}
{"ts":1668939780000,"o":16637.5,"h":16637.5,"l":16637,"c":16637,"v":13.515}
{"ts":1668939840000,"o":16637,"h":16637.5,"l":16637,"c":16637.5,"v":9.094}
{"ts":1668939900000,"o":16637.5,"h":16642,"l":16637,"c":16641.5,"v":58.951}
{"ts":1668939960000,"o":16641.5,"h":16645,"l":16641,"c":16641,"v":64.521}
{"ts":1668940020000,"o":16641,"h":16641.5,"l":16640,"c":16640.5,"v":28.794}
{"ts":1668940080000,"o":16640.5,"h":16640.5,"l":16640,"c":16640,"v":36.227}
{"ts":1668940140000,"o":16640,"h":16641.5,"l":16638,"c":16641,"v":26.892}
{"ts":1668940200000,"o":16641,"h":16643.5,"l":16641,"c":16643,"v":17.921}
{"ts":1668940260000,"o":16643,"h":16645,"l":16643,"c":16645,"v":50.945}
{"ts":1668940320000,"o":16645,"h":16645,"l":16641.5,"c":16642,"v":98.087}
{"ts":1668940380000,"o":16642,"h":16646.5,"l":16641.5,"c":16646,"v":31.601}
{"ts":1668940440000,"o":16646,"h":16646.5,"l":16646,"c":16646,"v":27.965}
{"ts":1668940500000,"o":16646,"h":16647.5,"l":16646,"c":16646,"v":92.884}
{"ts":1668940560000,"o":16646,"h":16647.5,"l":16646,"c":16647.5,"v":31.754}
{"ts":1668940620000,"o":16647.5,"h":16647.5,"l":16647,"c":16647.5,"v":23.032}
{"ts":1668940680000,"o":16647.5,"h":16647.5,"l":16647,"c":16647.5,"v":6.616}
{"ts":1668940740000,"o":16647.5,"h":16647.5,"l":16647,"c":16647,"v":14.734}
{"ts":1668940800000,"o":16647,"h":16669,"l":16647,"c":16657,"v":368.59}
{"ts":1668940860000,"o":16657,"h":16660,"l":16657,"c":16657.5,"v":219.394}
{"ts":1668940920000,"o":16657.5,"h":16658,"l":16638,"c":16645,"v":133.884}
{"ts":1668940980000,"o":16645,"h":16645.5,"l":16617.5,"c":16618,"v":157.648}
{"ts":1668941040000,"o":16618,"h":16618.5,"l":16586,"c":16604.5,"v":784.856}
{"ts":1668941100000,"o":16604.5,"h":16621,"l":16595.5,"c":16616,"v":168.227}
{"ts":1668941160000,"o":16616,"h":16622.5,"l":16615.5,"c":16618,"v":39.546}
{"ts":1668941220000,"o":16618,"h":16620.5,"l":16616,"c":16619,"v":79.2}
{"ts":1668941280000,"o":16619,"h":16619.5,"l":16618,"c":16619,"v":66.466}
{"ts":1668941340000,"o":16619,"h":16620,"l":16619,"c":16620,"v":86.046}
{"ts":1668941400000,"o":16620,"h":16620,"l":16619,"c":16620,"v":43.523}
{"ts":1668941460000,"o":16620,"h":16620,"l":16618.5,"c":16618.5,"v":39.868}
{"ts":1668941520000,"o":16618.5,"h":16619,"l":16616.5,"c":16616.5,"v":23.98}
{"ts":1668941580000,"o":16616.5,"h":16617,"l":16616.5,"c":16616.5,"v":43.391}
{"ts":1668941640000,"o":16616.5,"h":16617,"l":16616.5,"c":16616.5,"v":12.455}
{"ts":1668941700000,"o":16616.5,"h":16623.5,"l":16616.5,"c":16623.5,"v":41.72}
{"ts":1668941760000,"o":16623.5,"h":16623.5,"l":16615,"c":16615,"v":47.011}
{"ts":1668941820000,"o":16615,"h":16621.5,"l":16605.5,"c":16605.5,"v":91.583}
{"ts":1668941880000,"o":16605.5,"h":16609,"l":16605.5,"c":16608.5,"v":146.463}
{"ts":1668941940000,"o":16608.5,"h":16608.5,"l":16602.5,"c":16605,"v":155.597}
{"ts":1668942000000,"o":16605,"h":16605,"l":16604.5,"c":16604.5,"v":30.791}
{"ts":1668942060000,"o":16604.5,"h":16608,"l":16604.5,"c":16606,"v":129.664}
{"ts":1668942120000,"o":16606,"h":16606.5,"l":16602.5,"c":16605.5,"v":61.869}
{"ts":1668942180000,"o":16605.5,"h":16606,"l":16605.5,"c":16605.5,"v":17.31}
{"ts":1668942240000,"o":16605.5,"h":16606,"l":16604,"c":16604,"v":14.64}
{"ts":1668942300000,"o":16604,"h":16604,"l":16603,"c":16603,"v":27.15}
{"ts":1668942360000,"o":16603,"h":16603.5,"l":16603,"c":16603.5,"v":8.995}
{"ts":1668942420000,"o":16603.5,"h":16603.5,"l":16603,"c":16603,"v":19.952}
{"ts":1668942480000,"o":16603,"h":16614.5,"l":16603,"c":16614,"v":73.603}
{"ts":1668942540000,"o":16614,"h":16617,"l":16614,"c":16617,"v":38.477}
{"ts":1668942600000,"o":16617,"h":16617,"l":16616.5,"c":16616.5,"v":3.825}
{"ts":1668942660000,"o":16616.5,"h":16617,"l":16611.5,"c":16611.5,"v":49.262}
{"ts":1668942720000,"o":16611.5,"h":16612,"l":16610,"c":16610,"v":14.042}
{"ts":1668942780000,"o":16610,"h":16610.5,"l":16610,"c":16610.5,"v":9.544}
{"ts":1668942840000,"o":16610.5,"h":16610.5,"l":16608.5,"c":16609,"v":35.371}
{"ts":1668942900000,"o":16609,"h":16609,"l":16608.5,"c":16608.5,"v":54.378}
{"ts":1668942960000,"o":16608.5,"h":16610,"l":16608.5,"c":16610,"v":52.268}
{"ts":1668943020000,"o":16610,"h":16610,"l":16607.5,"c":16608,"v":55.75}
{"ts":1668943080000,"o":16608,"h":16608,"l":16607.5,"c":16607.5,"v":71.795}
{"ts":1668943140000,"o":16607.5,"h":16608,"l":16543.5,"c":16572.5,"v":904.283}
{"ts":1668943200000,"o":16572.5,"h":16602,"l":16572,"c":16601.5,"v":357.494}
{"ts":1668943260000,"o":16601.5,"h":16620.5,"l":16601.5,"c":16620.5,"v":306.488}
{"ts":1668943320000,"o":16620.5,"h":16620.5,"l":16610,"c":16610,"v":87.995}
{"ts":1668943380000,"o":16610,"h":16610.5,"l":16607.5,"c":16608,"v":83.751}
{"ts":1668943440000,"o":16608,"h":16609.5,"l":16605.5,"c":16609,"v":72.272}
{"ts":1668943500000,"o":16609,"h":16611,"l":16606.5,"c":16607,"v":108.777}
{"ts":1668943560000,"o":16607,"h":16609.5,"l":16606,"c":16607,"v":68.368}
{"ts":1668943620000,"o":16607,"h":16607,"l":16597,"c":16597,"v":235.541}
{"ts":1668943680000,"o":16597,"h":16603,"l":16590.5,"c":16602.5,"v":107.255}
{"ts":1668943740000,"o":16602.5,"h":16610,"l":16602.5,"c":16609.5,"v":118.304}
{"ts":1668943800000,"o":16609.5,"h":16610,"l":16603.5,"c":16603.5,"v":126.058}
{"ts":1668943860000,"o":16603.5,"h":16604,"l":16567.5,"c":16575,"v":210.189}
{"ts":1668943920000,"o":16575,"h":16580.5,"l":16464,"c":16537.5,"v":3126.072}
{"ts":1668943980000,"o":16537.5,"h":16548.5,"l":16484,"c":16521.5,"v":679.461}
{"ts":1668944040000,"o":16521.5,"h":16521.5,"l":16450,"c":16484,"v":1190.644}
{"ts":1668944100000,"o":16484,"h":16519,"l":16467,"c":16509.5,"v":864.058}
{"ts":1668944160000,"o":16509.5,"h":16526.5,"l":16507.5,"c":16526,"v":293.279}
{"ts":1668944220000,"o":16526,"h":16548,"l":16526,"c":16545,"v":294.896}
{"ts":1668944280000,"o":16545,"h":16545.5,"l":16529,"c":16538.5,"v":174.877}
{"ts":1668944340000,"o":16538.5,"h":16543.5,"l":16531,"c":16531.5,"v":211.967}
{"ts":1668944400000,"o":16531.5,"h":16561,"l":16531,"c":16560.5,"v":261.804}
{"ts":1668944460000,"o":16560.5,"h":16577,"l":16558,"c":16558.5,"v":266.29}
{"ts":1668944520000,"o":16558.5,"h":16559,"l":16543,"c":16551.5,"v":474.956}
{"ts":1668944580000,"o":16551.5,"h":16551.5,"l":16539.5,"c":16545,"v":134.148}
{"ts":1668944640000,"o":16545,"h":16545.5,"l":16532,"c":16544,"v":129.545}
{"ts":1668944700000,"o":16544,"h":16571.5,"l":16543.5,"c":16571.5,"v":206.973}
{"ts":1668944760000,"o":16571.5,"h":16571.5,"l":16557.5,"c":16558,"v":147.229}
{"ts":1668944820000,"o":16558,"h":16564,"l":16553,"c":16564,"v":114.169}
{"ts":1668944880000,"o":16564,"h":16570,"l":16560.5,"c":16570,"v":87.349}
{"ts":1668944940000,"o":16570,"h":16570,"l":16553.5,"c":16554.5,"v":188.668}
{"ts":1668945000000,"o":16554.5,"h":16561,"l":16554.5,"c":16557,"v":50.301}
{"ts":1668945060000,"o":16557,"h":16561,"l":16557,"c":16560.5,"v":45.672}
{"ts":1668945120000,"o":16560.5,"h":16561,"l":16557,"c":16557,"v":25.245}
{"ts":1668945180000,"o":16557,"h":16557.5,"l":16551,"c":16551.5,"v":47.797}
{"ts":1668945240000,"o":16551.5,"h":16551.5,"l":16550,"c":16550.5,"v":25.806}
{"ts":1668945300000,"o":16550.5,"h":16550.5,"l":16546,"c":16546,"v":42.003}
{"ts":1668945360000,"o":16546,"h":16548,"l":16544,"c":16544.5,"v":30.783}
{"ts":1668945420000,"o":16544.5,"h":16544.5,"l":16536.5,"c":16537,"v":36.73}
{"ts":1668945480000,"o":16537,"h":16538.5,"l":16531.5,"c":16538,"v":77.36}
{"ts":1668945540000,"o":16538,"h":16538.5,"l":16522.5,"c":16524,"v":97.076}
{"ts":1668945600000,"o":16524,"h":16524,"l":16495,"c":16496.5,"v":289.526}
{"ts":1668945660000,"o":16496.5,"h":16524,"l":16470,"c":16523,"v":866.935}
{"ts":1668945720000,"o":16523,"h":16523.5,"l":16505,"c":16509,"v":119.447}
{"ts":1668945780000,"o":16509,"h":16553.5,"l":16508.5,"c":16545,"v":299.104}
{"ts":1668945840000,"o":16545,"h":16554,"l":16542.5,"c":16553.5,"v":116.202}
{"ts":1668945900000,"o":16553.5,"h":16554,"l":16542,"c":16552.5,"v":101.59}
{"ts":1668945960000,"o":16552.5,"h":16555,"l":16546.5,"c":16552.5,"v":160.599}
{"ts":1668946020000,"o":16552.5,"h":16552.5,"l":16540.5,"c":16550,"v":60.193}
{"ts":1668946080000,"o":16550,"h":16560,"l":16549.5,"c":16555,"v":134.305}
{"ts":1668946140000,"o":16555,"h":16555.5,"l":16543.5,"c":16543.5,"v":90.666}
{"ts":1668946200000,"o":16543.5,"h":16544,"l":16524,"c":16524,"v":82.87}
{"ts":1668946260000,"o":16524,"h":16524.5,"l":16501,"c":16519,"v":417.479}
{"ts":1668946320000,"o":16519,"h":16532,"l":16518.5,"c":16527,"v":95.322}
{"ts":1668946380000,"o":16527,"h":16527.5,"l":16510.5,"c":16511,"v":100.829}
{"ts":1668946440000,"o":16511,"h":16522.5,"l":16510.5,"c":16514.5,"v":163.494}
{"ts":1668946500000,"o":16514.5,"h":16515,"l":16501.5,"c":16504.5,"v":189.548}
{"ts":1668946560000,"o":16504.5,"h":16522,"l":16494.5,"c":16512,"v":172.967}
{"ts":1668946620000,"o":16512,"h":16519,"l":16511.5,"c":16513,"v":27.834}
{"ts":1668946680000,"o":16513,"h":16513,"l":16500,"c":16503,"v":179.275}
{"ts":1668946740000,"o":16503,"h":16511.5,"l":16503,"c":16509,"v":39.891}
{"ts":1668946800000,"o":16509,"h":16511.5,"l":16501,"c":16511.5,"v":72.865}
{"ts":1668946860000,"o":16511.5,"h":16538.5,"l":16511.5,"c":16538.5,"v":229.1}
{"ts":1668946920000,"o":16538.5,"h":16545,"l":16537.5,"c":16538,"v":109.235}
{"ts":1668946980000,"o":16538,"h":16556.5,"l":16537.5,"c":16556.5,"v":97.664}
{"ts":1668947040000,"o":16556.5,"h":16557,"l":16544,"c":16544,"v":70.43}
{"ts":1668947100000,"o":16544,"h":16547,"l":16542.5,"c":16544.5,"v":38.267}
{"ts":1668947160000,"o":16544.5,"h":16545.5,"l":16544,"c":16545,"v":54.706}
{"ts":1668947220000,"o":16545,"h":16553,"l":16545,"c":16550.5,"v":32.361}
{"ts":1668947280000,"o":16550.5,"h":16550.5,"l":16536,"c":16540,"v":143.718}
{"ts":1668947340000,"o":16540,"h":16546,"l":16540,"c":16545.5,"v":61.14}
{"ts":1668947400000,"o":16545.5,"h":16546,"l":16544.5,"c":16546,"v":38.685}
{"ts":1668947460000,"o":16546,"h":16546,"l":16542,"c":16545,"v":29.571}
{"ts":1668947520000,"o":16545,"h":16588,"l":16544.5,"c":16551.5,"v":1190.069}
{"ts":1668947580000,"o":16551.5,"h":16564,"l":16550.5,"c":16552.5,"v":162.585}
{"ts":1668947640000,"o":16552.5,"h":16555.5,"l":16548.5,"c":16549.5,"v":122.314}
{"ts":1668947700000,"o":16549.5,"h":16557,"l":16549.5,"c":16557,"v":61.997}
{"ts":1668947760000,"o":16557,"h":16559.5,"l":16556.5,"c":16559,"v":28.975}
{"ts":1668947820000,"o":16559,"h":16560.5,"l":16559,"c":16560,"v":22.003}
{"ts":1668947880000,"o":16560,"h":16565.5,"l":16560,"c":16565.5,"v":37.304}
{"ts":1668947940000,"o":16565.5,"h":16572,"l":16565,"c":16572,"v":67.772}
{"ts":1668948000000,"o":16572,"h":16572,"l":16561.5,"c":16562,"v":83.97}
{"ts":1668948060000,"o":16562,"h":16565.5,"l":16557,"c":16557,"v":34.497}
{"ts":1668948120000,"o":16557,"h":16559,"l":16557,"c":16559,"v":9.348}
{"ts":1668948180000,"o":16559,"h":16559,"l":16558.5,"c":16559,"v":11.78}
{"ts":1668948240000,"o":16559,"h":16559,"l":16556.5,"c":16558,"v":109.774}
{"ts":1668948300000,"o":16558,"h":16558.5,"l":16550,"c":16553,"v":38.278}
{"ts":1668948360000,"o":16553,"h":16553,"l":16544,"c":16546.5,"v":47.782}
{"ts":1668948420000,"o":16546.5,"h":16547,"l":16546.5,"c":16546.5,"v":7.243}
{"ts":1668948480000,"o":16546.5,"h":16547,"l":16538,"c":16538.5,"v":49.972}
{"ts":1668948540000,"o":16538.5,"h":16544,"l":16538,"c":16543.5,"v":43.703}
{"ts":1668948600000,"o":16543.5,"h":16544,"l":16538,"c":16538,"v":19.97}
{"ts":1668948660000,"o":16538,"h":16538.5,"l":16533.5,"c":16534,"v":22.039}
{"ts":1668948720000,"o":16534,"h":16537,"l":16522.5,"c":16523,"v":70.218}
{"ts":1668948780000,"o":16523,"h":16530,"l":16522.5,"c":16530,"v":49.361}
{"ts":1668948840000,"o":16530,"h":16530,"l":16527.5,"c":16527.5,"v":14.828}
{"ts":1668948900000,"o":16527.5,"h":16528,"l":16522.5,"c":16523,"v":99.664}
{"ts":1668948960000,"o":16523,"h":16526,"l":16514.5,"c":16525.5,"v":156.053}
{"ts":1668949020000,"o":16525.5,"h":16526,"l":16520.5,"c":16520.5,"v":45.025}
{"ts":1668949080000,"o":16520.5,"h":16525,"l":16520,"c":16520.5,"v":42.617}
{"ts":1668949140000,"o":16520.5,"h":16522,"l":16520,"c":16522,"v":6.297}
{"ts":1668949200000,"o":16522,"h":16522,"l":16516,"c":16522,"v":91.144}
{"ts":1668949260000,"o":16522,"h":16522,"l":16515.5,"c":16516,"v":83.201}
{"ts":1668949320000,"o":16516,"h":16525,"l":16515,"c":16525,"v":41.396}
{"ts":1668949380000,"o":16525,"h":16532.5,"l":16524.5,"c":16532,"v":105.588}
{"ts":1668949440000,"o":16532,"h":16532.5,"l":16520,"c":16528,"v":71.473}
{"ts":1668949500000,"o":16528,"h":16532,"l":16527.5,"c":16531.5,"v":17.862}
{"ts":1668949560000,"o":16531.5,"h":16532,"l":16531,"c":16531.5,"v":17.461}
{"ts":1668949620000,"o":16531.5,"h":16533,"l":16531,"c":16532.5,"v":26.575}
{"ts":1668949680000,"o":16532.5,"h":16537,"l":16532.5,"c":16537,"v":27.531}
{"ts":1668949740000,"o":16537,"h":16537,"l":16536.5,"c":16537,"v":13.596}
{"ts":1668949800000,"o":16537,"h":16539,"l":16536.5,"c":16539,"v":45.76}
{"ts":1668949860000,"o":16539,"h":16550,"l":16538.5,"c":16545.5,"v":88.365}
{"ts":1668949920000,"o":16545.5,"h":16546,"l":16542.5,"c":16543,"v":32.808}
{"ts":1668949980000,"o":16543,"h":16543,"l":16542.5,"c":16542.5,"v":10.605}
{"ts":1668950040000,"o":16542.5,"h":16550,"l":16542.5,"c":16549.5,"v":34.503}
{"ts":1668950100000,"o":16549.5,"h":16550,"l":16543.5,"c":16544,"v":28.004}
{"ts":1668950160000,"o":16544,"h":16545.5,"l":16541,"c":16545,"v":22.482}
{"ts":1668950220000,"o":16545,"h":16550,"l":16545,"c":16550,"v":47.905}
{"ts":1668950280000,"o":16550,"h":16575,"l":16548.5,"c":16561.5,"v":131.111}
{"ts":1668950340000,"o":16561.5,"h":16562,"l":16553,"c":16553.5,"v":28.135}
{"ts":1668950400000,"o":16553.5,"h":16553.5,"l":16547.5,"c":16549.5,"v":61.927}
{"ts":1668950460000,"o":16549.5,"h":16553.5,"l":16545,"c":16545.5,"v":28.499}
{"ts":1668950520000,"o":16545.5,"h":16545.5,"l":16536.5,"c":16536.5,"v":68.573}
{"ts":1668950580000,"o":16536.5,"h":16541.5,"l":16536.5,"c":16541,"v":25.523}
{"ts":1668950640000,"o":16541,"h":16541.5,"l":16541,"c":16541.5,"v":10.034}
{"ts":1668950700000,"o":16541.5,"h":16541.5,"l":16537,"c":16537,"v":14.862}
{"ts":1668950760000,"o":16537,"h":16537.5,"l":16537,"c":16537,"v":14.868}
{"ts":1668950820000,"o":16537,"h":16537.5,"l":16536,"c":16536,"v":12.468}
{"ts":1668950880000,"o":16536,"h":16537,"l":16535.5,"c":16537,"v":15.866}
{"ts":1668950940000,"o":16537,"h":16540,"l":16535.5,"c":16536,"v":51.219}
{"ts":1668951000000,"o":16536,"h":16544,"l":16535.5,"c":16542,"v":61.006}
{"ts":1668951060000,"o":16542,"h":16542.5,"l":16540,"c":16540.5,"v":15.288}
{"ts":1668951120000,"o":16540.5,"h":16540.5,"l":16534.5,"c":16534.5,"v":86.085}
{"ts":1668951180000,"o":16534.5,"h":16538,"l":16534.5,"c":16538,"v":15.262}
{"ts":1668951240000,"o":16538,"h":16543,"l":16537.5,"c":16542.5,"v":10.126}
{"ts":1668951300000,"o":16542.5,"h":16545,"l":16542,"c":16544.5,"v":19.882}
{"ts":1668951360000,"o":16544.5,"h":16555,"l":16544.5,"c":16554.5,"v":93.939}
{"ts":1668951420000,"o":16554.5,"h":16567.5,"l":16554.5,"c":16567,"v":89.649}
{"ts":1668951480000,"o":16567,"h":16574,"l":16566.5,"c":16567,"v":78.565}
{"ts":1668951540000,"o":16567,"h":16567,"l":16559.5,"c":16560,"v":66.11}
{"ts":1668951600000,"o":16560,"h":16569.5,"l":16560,"c":16567,"v":23.077}
{"ts":1668951660000,"o":16567,"h":16567,"l":16560.5,"c":16561,"v":31.055}
{"ts":1668951720000,"o":16561,"h":16562,"l":16560.5,"c":16561.5,"v":10.649}
{"ts":1668951780000,"o":16561.5,"h":16566,"l":16561.5,"c":16562,"v":17.995}
{"ts":1668951840000,"o":16562,"h":16564.5,"l":16561,"c":16564,"v":35.827}
{"ts":1668951900000,"o":16564,"h":16573,"l":16564,"c":16570,"v":45.097}
{"ts":1668951960000,"o":16570,"h":16570.5,"l":16560.5,"c":16562.5,"v":26.068}
{"ts":1668952020000,"o":16562.5,"h":16563.5,"l":16562.5,"c":16563,"v":16.254}
{"ts":1668952080000,"o":16563,"h":16570,"l":16563,"c":16569.5,"v":12.815}
{"ts":1668952140000,"o":16569.5,"h":16572.5,"l":16569.5,"c":16572.5,"v":20.208}
{"ts":1668952200000,"o":16572.5,"h":16572.5,"l":16568.5,"c":16568.5,"v":23.195}
{"ts":1668952260000,"o":16568.5,"h":16572.5,"l":16568,"c":16572.5,"v":29.983}
{"ts":1668952320000,"o":16572.5,"h":16572.5,"l":16572,"c":16572,"v":19.636}
{"ts":1668952380000,"o":16572,"h":16572.5,"l":16572,"c":16572.5,"v":19.659}
{"ts":1668952440000,"o":16572.5,"h":16572.5,"l":16572,"c":16572.5,"v":11.568}
{"ts":1668952500000,"o":16572.5,"h":16572.5,"l":16568,"c":16568,"v":24.294}
{"ts":1668952560000,"o":16568,"h":16571,"l":16568,"c":16570.5,"v":16.225}
{"ts":1668952620000,"o":16570.5,"h":16599.5,"l":16568,"c":16585,"v":372.891}
{"ts":1668952680000,"o":16585,"h":16585,"l":16579.5,"c":16580,"v":46.875}
{"ts":1668952740000,"o":16580,"h":16580,"l":16579.5,"c":16579.5,"v":29.332}
{"ts":1668952800000,"o":16579.5,"h":16580,"l":16570.5,"c":16571,"v":90.923}
{"ts":1668952860000,"o":16571,"h":16571,"l":16570.5,"c":16570.5,"v":20.208}
{"ts":1668952920000,"o":16570.5,"h":16571,"l":16569.5,"c":16569.5,"v":34.413}
{"ts":1668952980000,"o":16569.5,"h":16570,"l":16569.5,"c":16569.5,"v":11.4}
{"ts":1668953040000,"o":16569.5,"h":16570,"l":16569.5,"c":16570,"v":8.063}
{"ts":1668953100000,"o":16570,"h":16570,"l":16569.5,"c":16570,"v":11.375}
{"ts":1668953160000,"o":16570,"h":16570,"l":16568,"c":16568.5,"v":16.368}
{"ts":1668953220000,"o":16568.5,"h":16568.5,"l":16565,"c":16565,"v":23.159}
{"ts":1668953280000,"o":16565,"h":16568.5,"l":16565,"c":16568,"v":40.469}
{"ts":1668953340000,"o":16568,"h":16568.5,"l":16567,"c":16567.5,"v":26.143}
{"ts":1668953400000,"o":16567.5,"h":16568,"l":16567,"c":16567.5,"v":10.528}
{"ts":1668953460000,"o":16567.5,"h":16582.5,"l":16567.5,"c":16570.5,"v":61.615}
{"ts":1668953520000,"o":16570.5,"h":16571,"l":16570,"c":16571,"v":18.476}
{"ts":1668953580000,"o":16571,"h":16571,"l":16564,"c":16564,"v":47.425}
{"ts":1668953640000,"o":16564,"h":16564.5,"l":16562,"c":16562.5,"v":27.242}
{"ts":1668953700000,"o":16562.5,"h":16562.5,"l":16560,"c":16560.5,"v":16.608}
{"ts":1668953760000,"o":16560.5,"h":16560.5,"l":16556.5,"c":16557,"v":45.045}
{"ts":1668953820000,"o":16557,"h":16557,"l":16553,"c":16554,"v":26.22}
{"ts":1668953880000,"o":16554,"h":16554.5,"l":16551.5,"c":16552,"v":21.842}
{"ts":1668953940000,"o":16552,"h":16552.5,"l":16550,"c":16550.5,"v":42.56}
{"ts":1668954000000,"o":16550.5,"h":16550.5,"l":16542,"c":16542.5,"v":66.638}
{"ts":1668954060000,"o":16542.5,"h":16542.5,"l":16542,"c":16542,"v":25.961}
{"ts":1668954120000,"o":16542,"h":16542.5,"l":16542,"c":16542,"v":24.204}
{"ts":1668954180000,"o":16542,"h":16542.5,"l":16542,"c":16542,"v":16.574}
{"ts":1668954240000,"o":16542,"h":16542.5,"l":16532.5,"c":16535.5,"v":105.567}
{"ts":1668954300000,"o":16535.5,"h":16542.5,"l":16535.5,"c":16542,"v":35.361}
{"ts":1668954360000,"o":16542,"h":16553.5,"l":16542,"c":16553.5,"v":62.041}
{"ts":1668954420000,"o":16553.5,"h":16553.5,"l":16550,"c":16550,"v":20.39}
{"ts":1668954480000,"o":16550,"h":16550.5,"l":16550,"c":16550,"v":6.579}
{"ts":1668954540000,"o":16550,"h":16554,"l":16550,"c":16554,"v":11.811}
{"ts":1668954600000,"o":16554,"h":16554,"l":16550,"c":16550.5,"v":32.725}
{"ts":1668954660000,"o":16550.5,"h":16550.5,"l":16538.5,"c":16539,"v":25.264}
{"ts":1668954720000,"o":16539,"h":16539,"l":16538.5,"c":16538.5,"v":21.469}
{"ts":1668954780000,"o":16538.5,"h":16541.5,"l":16538.5,"c":16541.5,"v":15.022}
{"ts":1668954840000,"o":16541.5,"h":16541.5,"l":16538,"c":16538.5,"v":21.022}
{"ts":1668954900000,"o":16538.5,"h":16538.5,"l":16538,"c":16538.5,"v":10.675}
{"ts":1668954960000,"o":16538.5,"h":16538.5,"l":16538,"c":16538,"v":7.561}
{"ts":1668955020000,"o":16538,"h":16538.5,"l":16538,"c":16538.5,"v":9.715}
{"ts":1668955080000,"o":16538.5,"h":16542.5,"l":16538,"c":16542,"v":28.198}
{"ts":1668955140000,"o":16542,"h":16545,"l":16542,"c":16545,"v":9.916}
{"ts":1668955200000,"o":16545,"h":16545,"l":16541,"c":16541.5,"v":22.426}
{"ts":1668955260000,"o":16541.5,"h":16541.5,"l":16539,"c":16539.5,"v":38.563}
{"ts":1668955320000,"o":16539.5,"h":16539.5,"l":16539,"c":16539.5,"v":6.411}
{"ts":1668955380000,"o":16539.5,"h":16542,"l":16539,"c":16542,"v":7.266}
{"ts":1668955440000,"o":16542,"h":16544,"l":16541.5,"c":16544,"v":32.561}
{"ts":1668955500000,"o":16544,"h":16544,"l":16540,"c":16540.5,"v":36.677}
{"ts":1668955560000,"o":16540.5,"h":16540.5,"l":16540,"c":16540.5,"v":20.127}
{"ts":1668955620000,"o":16540.5,"h":16540.5,"l":16540,"c":16540.5,"v":16.404}
{"ts":1668955680000,"o":16540.5,"h":16546,"l":16540,"c":16545.5,"v":11.381}
{"ts":1668955740000,"o":16545.5,"h":16549,"l":16545.5,"c":16549,"v":9.199}
{"ts":1668955800000,"o":16549,"h":16549,"l":16547,"c":16547.5,"v":5.227}
{"ts":1668955860000,"o":16547.5,"h":16547.5,"l":16547,"c":16547.5,"v":119.327}
{"ts":1668955920000,"o":16547.5,"h":16547.5,"l":16547,"c":16547.5,"v":4.166}
{"ts":1668955980000,"o":16547.5,"h":16547.5,"l":16547,"c":16547.5,"v":8.568}
{"ts":1668956040000,"o":16547.5,"h":16547.5,"l":16547,"c":16547,"v":2.07}
{"ts":1668956100000,"o":16547,"h":16547.5,"l":16547,"c":16547.5,"v":6.227}
{"ts":1668956160000,"o":16547.5,"h":16547.5,"l":16547,"c":16547.5,"v":22.308}
{"ts":1668956220000,"o":16547.5,"h":16547.5,"l":16547,"c":16547.5,"v":3.17}
{"ts":1668956280000,"o":16547.5,"h":16547.5,"l":16546.5,"c":16546.5,"v":16.731}
{"ts":1668956340000,"o":16546.5,"h":16547,"l":16545.5,"c":16545.5,"v":16.797}
{"ts":1668956400000,"o":16545.5,"h":16546,"l":16540,"c":16540.5,"v":27.656}
{"ts":1668956460000,"o":16540.5,"h":16541,"l":16535,"c":16535,"v":40.809}
{"ts":1668956520000,"o":16535,"h":16535.5,"l":16532.5,"c":16532.5,"v":66.928}
{"ts":1668956580000,"o":16532.5,"h":16533,"l":16525.5,"c":16532,"v":70.376}
{"ts":1668956640000,"o":16532,"h":16539,"l":16531.5,"c":16537.5,"v":33.93}
{"ts":1668956700000,"o":16537.5,"h":16537.5,"l":16537,"c":16537,"v":10.744}
{"ts":1668956760000,"o":16537,"h":16540,"l":16537,"c":16539.5,"v":19.534}
{"ts":1668956820000,"o":16539.5,"h":16540,"l":16539.5,"c":16539.5,"v":9.353}
{"ts":1668956880000,"o":16539.5,"h":16540,"l":16537,"c":16537.5,"v":21.777}
{"ts":1668956940000,"o":16537.5,"h":16537.5,"l":16537,"c":16537,"v":7.881}
{"ts":1668957000000,"o":16537,"h":16540,"l":16537,"c":16539.5,"v":12.196}
{"ts":1668957060000,"o":16539.5,"h":16547.5,"l":16539.5,"c":16547.5,"v":21.713}
{"ts":1668957120000,"o":16547.5,"h":16554.5,"l":16547.5,"c":16554,"v":66.692}
{"ts":1668957180000,"o":16554,"h":16566,"l":16554,"c":16565.5,"v":71.689}
{"ts":1668957240000,"o":16565.5,"h":16568,"l":16565.5,"c":16567.5,"v":36.197}
{"ts":1668957300000,"o":16567.5,"h":16619,"l":16567.5,"c":16577,"v":1247.858}
{"ts":1668957360000,"o":16577,"h":16577.5,"l":16567,"c":16567,"v":99.316}
{"ts":1668957420000,"o":16567,"h":16570,"l":16563.5,"c":16569.5,"v":68.7}
{"ts":1668957480000,"o":16569.5,"h":16570,"l":16557.5,"c":16564,"v":164.431}
{"ts":1668957540000,"o":16564,"h":16564,"l":16558,"c":16558,"v":43.864}
{"ts":1668957600000,"o":16558,"h":16558.5,"l":16550,"c":16554,"v":48.494}
{"ts":1668957660000,"o":16554,"h":16563,"l":16554,"c":16560.5,"v":42.866}
{"ts":1668957720000,"o":16560.5,"h":16560.5,"l":16560,"c":16560,"v":19.334}
{"ts":1668957780000,"o":16560,"h":16561.5,"l":16560,"c":16561,"v":16.278}
{"ts":1668957840000,"o":16561,"h":16561.5,"l":16560,"c":16560,"v":8.726}
{"ts":1668957900000,"o":16560,"h":16566,"l":16559.5,"c":16565.5,"v":28.397}
{"ts":1668957960000,"o":16565.5,"h":16574,"l":16563,"c":16563.5,"v":80.067}
{"ts":1668958020000,"o":16563.5,"h":16563.5,"l":16561,"c":16561.5,"v":10.908}
{"ts":1668958080000,"o":16561.5,"h":16561.5,"l":16561,"c":16561,"v":53.652}
{"ts":1668958140000,"o":16561,"h":16562.5,"l":16561,"c":16562,"v":27.867}
{"ts":1668958200000,"o":16562,"h":16567,"l":16562,"c":16566.5,"v":27.069}
{"ts":1668958260000,"o":16566.5,"h":16574.5,"l":16566.5,"c":16574,"v":22.269}
{"ts":1668958320000,"o":16574,"h":16574.5,"l":16568,"c":16568.5,"v":28.07}
{"ts":1668958380000,"o":16568.5,"h":16568.5,"l":16568,"c":16568,"v":7.532}
{"ts":1668958440000,"o":16568,"h":16568.5,"l":16568,"c":16568,"v":3.419}
{"ts":1668958500000,"o":16568,"h":16570,"l":16568,"c":16569.5,"v":5.36}
{"ts":1668958560000,"o":16569.5,"h":16574.5,"l":16569.5,"c":16574,"v":23.188}
{"ts":1668958620000,"o":16574,"h":16583.5,"l":16574,"c":16583,"v":72.397}
{"ts":1668958680000,"o":16583,"h":16583,"l":16576.5,"c":16576.5,"v":20.035}
{"ts":1668958740000,"o":16576.5,"h":16576.5,"l":16570,"c":16570,"v":47.08}
{"ts":1668958800000,"o":16570,"h":16570.5,"l":16570,"c":16570,"v":61.115}
{"ts":1668958860000,"o":16570,"h":16575,"l":16570,"c":16570.5,"v":45.492}
{"ts":1668958920000,"o":16570.5,"h":16574,"l":16570,"c":16574,"v":12.783}
{"ts":1668958980000,"o":16574,"h":16578.5,"l":16573.5,"c":16578.5,"v":6.409}
{"ts":1668959040000,"o":16578.5,"h":16578.5,"l":16575,"c":16575.5,"v":12.684}
{"ts":1668959100000,"o":16575.5,"h":16575.5,"l":16570,"c":16570.5,"v":17.948}
{"ts":1668959160000,"o":16570.5,"h":16570.5,"l":16566.5,"c":16566.5,"v":18.869}
{"ts":1668959220000,"o":16566.5,"h":16567.5,"l":16566.5,"c":16567,"v":9.128}
{"ts":1668959280000,"o":16567,"h":16569.5,"l":16567,"c":16569,"v":6.364}
{"ts":1668959340000,"o":16569,"h":16575,"l":16569,"c":16575,"v":36.31}
{"ts":1668959400000,"o":16575,"h":16577,"l":16574.5,"c":16574.5,"v":16.331}
{"ts":1668959460000,"o":16574.5,"h":16575,"l":16573,"c":16573,"v":6.986}
{"ts":1668959520000,"o":16573,"h":16573.5,"l":16573,"c":16573,"v":4.287}
{"ts":1668959580000,"o":16573,"h":16573.5,"l":16568.5,"c":16569,"v":15.974}
{"ts":1668959640000,"o":16569,"h":16570.5,"l":16565,"c":16570,"v":16.167}
{"ts":1668959700000,"o":16570,"h":16570.5,"l":16570,"c":16570.5,"v":11.247}
{"ts":1668959760000,"o":16570.5,"h":16573,"l":16570,"c":16573,"v":28.014}
{"ts":1668959820000,"o":16573,"h":16573,"l":16568,"c":16568.5,"v":6.426}
{"ts":1668959880000,"o":16568.5,"h":16568.5,"l":16568,"c":16568,"v":6.434}
{"ts":1668959940000,"o":16568,"h":16568.5,"l":16568,"c":16568,"v":7.697}
{"ts":1668960000000,"o":16568,"h":16568.5,"l":16568,"c":16568.5,"v":23.119}
{"ts":1668960060000,"o":16568.5,"h":16568.5,"l":16568,"c":16568,"v":2.553}
{"ts":1668960120000,"o":16568,"h":16568.5,"l":16565.5,"c":16565.5,"v":19.257}
{"ts":1668960180000,"o":16565.5,"h":16566,"l":16565.5,"c":16565.5,"v":2.683}
{"ts":1668960240000,"o":16565.5,"h":16566,"l":16565.5,"c":16565.5,"v":8.42}
{"ts":1668960300000,"o":16565.5,"h":16573,"l":16565.5,"c":16572.5,"v":57.453}
{"ts":1668960360000,"o":16572.5,"h":16575,"l":16572.5,"c":16574.5,"v":10.321}
{"ts":1668960420000,"o":16574.5,"h":16575,"l":16573,"c":16573.5,"v":14.127}
{"ts":1668960480000,"o":16573.5,"h":16573.5,"l":16572.5,"c":16573,"v":17.467}
{"ts":1668960540000,"o":16573,"h":16573,"l":16548.5,"c":16548.5,"v":158.14}
{"ts":1668960600000,"o":16548.5,"h":16560.5,"l":16546,"c":16550,"v":63.675}
{"ts":1668960660000,"o":16550,"h":16556.5,"l":16549.5,"c":16553,"v":40.154}
{"ts":1668960720000,"o":16553,"h":16553,"l":16552,"c":16552,"v":13.609}
{"ts":1668960780000,"o":16552,"h":16556,"l":16552,"c":16556,"v":16.325}
{"ts":1668960840000,"o":16556,"h":16558,"l":16555.5,"c":16558,"v":17.158}
{"ts":1668960900000,"o":16558,"h":16558,"l":16552,"c":16552.5,"v":39.355}
{"ts":1668960960000,"o":16552.5,"h":16554,"l":16552,"c":16554,"v":28.493}
{"ts":1668961020000,"o":16554,"h":16558,"l":16553.5,"c":16557,"v":59.368}
{"ts":1668961080000,"o":16557,"h":16557,"l":16553,"c":16553.5,"v":6.819}
{"ts":1668961140000,"o":16553.5,"h":16553.5,"l":16549,"c":16549.5,"v":20.072}
{"ts":1668961200000,"o":16549.5,"h":16554,"l":16549.5,"c":16554,"v":30.885}
{"ts":1668961260000,"o":16554,"h":16556,"l":16553.5,"c":16555.5,"v":15.459}
{"ts":1668961320000,"o":16555.5,"h":16556,"l":16555,"c":16555.5,"v":26.185}
{"ts":1668961380000,"o":16555.5,"h":16560,"l":16555,"c":16560,"v":186.916}
{"ts":1668961440000,"o":16560,"h":16561.5,"l":16545.5,"c":16549,"v":124.541}
{"ts":1668961500000,"o":16549,"h":16552.5,"l":16548.5,"c":16552,"v":29.856}
{"ts":1668961560000,"o":16552,"h":16552.5,"l":16552,"c":16552.5,"v":12.395}
{"ts":1668961620000,"o":16552.5,"h":16552.5,"l":16549,"c":16549,"v":11.644}
{"ts":1668961680000,"o":16549,"h":16549.5,"l":16549,"c":16549,"v":29.287}
{"ts":1668961740000,"o":16549,"h":16553,"l":16549,"c":16553,"v":23.064}
{"ts":1668961800000,"o":16553,"h":16555,"l":16552.5,"c":16555,"v":13.824}
{"ts":1668961860000,"o":16555,"h":16555,"l":16551.5,"c":16552,"v":33.226}
{"ts":1668961920000,"o":16552,"h":16552,"l":16551.5,"c":16552,"v":5.409}
{"ts":1668961980000,"o":16552,"h":16552.5,"l":16551.5,"c":16552.5,"v":7.358}
{"ts":1668962040000,"o":16552.5,"h":16555,"l":16552.5,"c":16555,"v":5.766}
{"ts":1668962100000,"o":16555,"h":16555,"l":16551.5,"c":16552,"v":43.854}
{"ts":1668962160000,"o":16552,"h":16552,"l":16548,"c":16548.5,"v":11.607}
{"ts":1668962220000,"o":16548.5,"h":16548.5,"l":16542.5,"c":16542.5,"v":46.98}
{"ts":1668962280000,"o":16542.5,"h":16551,"l":16542.5,"c":16551,"v":24.545}
{"ts":1668962340000,"o":16551,"h":16551,"l":16550.5,"c":16550.5,"v":7.765}
{"ts":1668962400000,"o":16550.5,"h":16553.5,"l":16550.5,"c":16553,"v":7.47}
{"ts":1668962460000,"o":16553,"h":16553.5,"l":16546.5,"c":16546.5,"v":23.854}
{"ts":1668962520000,"o":16546.5,"h":16547,"l":16546.5,"c":16546.5,"v":9.09}
{"ts":1668962580000,"o":16546.5,"h":16548.5,"l":16546.5,"c":16548.5,"v":6.483}
{"ts":1668962640000,"o":16548.5,"h":16548.5,"l":16547.5,"c":16548,"v":8.476}
{"ts":1668962700000,"o":16548,"h":16552,"l":16542,"c":16552,"v":45.657}
{"ts":1668962760000,"o":16552,"h":16556,"l":16551.5,"c":16556,"v":10.257}
{"ts":1668962820000,"o":16556,"h":16556,"l":16555.5,"c":16556,"v":4.755}
{"ts":1668962880000,"o":16556,"h":16561.5,"l":16555.5,"c":16561,"v":54.977}
{"ts":1668962940000,"o":16561,"h":16566.5,"l":16561,"c":16562,"v":28.263}
{"ts":1668963000000,"o":16562,"h":16562.5,"l":16560.5,"c":16562,"v":19.195}
{"ts":1668963060000,"o":16562,"h":16567,"l":16561.5,"c":16566.5,"v":8.431}
{"ts":1668963120000,"o":16566.5,"h":16569.5,"l":16561.5,"c":16562,"v":27.586}
{"ts":1668963180000,"o":16562,"h":16564,"l":16560.5,"c":16564,"v":25.51}
{"ts":1668963240000,"o":16564,"h":16564,"l":16563.5,"c":16564,"v":10.506}
{"ts":1668963300000,"o":16564,"h":16569.5,"l":16563.5,"c":16569.5,"v":46.331}
{"ts":1668963360000,"o":16569.5,"h":16580,"l":16569,"c":16573,"v":103.467}
{"ts":1668963420000,"o":16573,"h":16573,"l":16572.5,"c":16572.5,"v":12.123}
{"ts":1668963480000,"o":16572.5,"h":16573,"l":16572.5,"c":16572.5,"v":13.436}
{"ts":1668963540000,"o":16572.5,"h":16573,"l":16572.5,"c":16572.5,"v":4.991}
{"ts":1668963600000,"o":16572.5,"h":16573,"l":16566.5,"c":16566.5,"v":73.828}
{"ts":1668963660000,"o":16566.5,"h":16567,"l":16566.5,"c":16566.5,"v":26.842}
{"ts":1668963720000,"o":16566.5,"h":16567,"l":16557,"c":16557,"v":26.416}
{"ts":1668963780000,"o":16557,"h":16557.5,"l":16555.5,"c":16555.5,"v":61.837}
{"ts":1668963840000,"o":16555.5,"h":16556,"l":16552,"c":16552.5,"v":28.149}
{"ts":1668963900000,"o":16552.5,"h":16560,"l":16552,"c":16559.5,"v":18.671}
{"ts":1668963960000,"o":16559.5,"h":16560,"l":16555.5,"c":16555.5,"v":17.315}
{"ts":1668964020000,"o":16555.5,"h":16555.5,"l":16553.5,"c":16553.5,"v":6.815}
{"ts":1668964080000,"o":16553.5,"h":16554,"l":16553,"c":16553,"v":8.349}
{"ts":1668964140000,"o":16553,"h":16553.5,"l":16549,"c":16549,"v":42.757}
{"ts":1668964200000,"o":16549,"h":16558.5,"l":16549,"c":16558,"v":16.401}
{"ts":1668964260000,"o":16558,"h":16558.5,"l":16558,"c":16558.5,"v":3.049}
{"ts":1668964320000,"o":16558.5,"h":16558.5,"l":16558,"c":16558.5,"v":3.189}
{"ts":1668964380000,"o":16558.5,"h":16558.5,"l":16558,"c":16558,"v":4.133}
{"ts":1668964440000,"o":16558,"h":16558.5,"l":16558,"c":16558.5,"v":4.77}
{"ts":1668964500000,"o":16558.5,"h":16558.5,"l":16558,"c":16558,"v":16.806}
{"ts":1668964560000,"o":16558,"h":16558.5,"l":16558,"c":16558.5,"v":5.969}
{"ts":1668964620000,"o":16558.5,"h":16558.5,"l":16558,"c":16558.5,"v":5.046}
{"ts":1668964680000,"o":16558.5,"h":16558.5,"l":16556.5,"c":16557,"v":2.328}
{"ts":1668964740000,"o":16557,"h":16558.5,"l":16556.5,"c":16558.5,"v":4.763}
{"ts":1668964800000,"o":16558.5,"h":16558.5,"l":16558,"c":16558,"v":14.566}
{"ts":1668964860000,"o":16558,"h":16558.5,"l":16558,"c":16558.5,"v":9.736}
{"ts":1668964920000,"o":16558.5,"h":16558.5,"l":16558,"c":16558,"v":4.302}
{"ts":1668964980000,"o":16558,"h":16558.5,"l":16558,"c":16558,"v":5.621}
{"ts":1668965040000,"o":16558,"h":16558.5,"l":16555.5,"c":16555.5,"v":26.393}
{"ts":1668965100000,"o":16555.5,"h":16556,"l":16554.5,"c":16555,"v":13.194}
{"ts":1668965160000,"o":16555,"h":16555,"l":16552,"c":16552,"v":9.27}
{"ts":1668965220000,"o":16552,"h":16552.5,"l":16552,"c":16552,"v":4.416}
{"ts":1668965280000,"o":16552,"h":16552.5,"l":16552,"c":16552,"v":3.317}
{"ts":1668965340000,"o":16552,"h":16552.5,"l":16552,"c":16552.5,"v":2.006}
{"ts":1668965400000,"o":16552.5,"h":16552.5,"l":16552,"c":16552.5,"v":8.579}
{"ts":1668965460000,"o":16552.5,"h":16554,"l":16552,"c":16553.5,"v":24.322}
{"ts":1668965520000,"o":16553.5,"h":16562.5,"l":16553.5,"c":16562,"v":67.209}
{"ts":1668965580000,"o":16562,"h":16562.5,"l":16562,"c":16562,"v":7.91}
{"ts":1668965640000,"o":16562,"h":16568,"l":16562,"c":16568,"v":20.801}
{"ts":1668965700000,"o":16568,"h":16570.5,"l":16567.5,"c":16570,"v":17.937}
{"ts":1668965760000,"o":16570,"h":16574,"l":16570,"c":16570.5,"v":32.847}
{"ts":1668965820000,"o":16570.5,"h":16571,"l":16565.5,"c":16566,"v":3.673}
{"ts":1668965880000,"o":16566,"h":16566,"l":16565.5,"c":16565.5,"v":2.094}
{"ts":1668965940000,"o":16565.5,"h":16567.5,"l":16565.5,"c":16567.5,"v":7.767}
{"ts":1668966000000,"o":16567.5,"h":16567.5,"l":16567,"c":16567.5,"v":0.557}
{"ts":1668966060000,"o":16567.5,"h":16567.5,"l":16557,"c":16557,"v":13.215}
{"ts":1668966120000,"o":16557,"h":16557.5,"l":16557,"c":16557,"v":4.203}
{"ts":1668966180000,"o":16557,"h":16557.5,"l":16557,"c":16557,"v":1.673}
{"ts":1668966240000,"o":16557,"h":16557.5,"l":16557,"c":16557,"v":2.377}
{"ts":1668966300000,"o":16557,"h":16558,"l":16557,"c":16558,"v":3.725}
{"ts":1668966360000,"o":16558,"h":16558,"l":16554,"c":16554.5,"v":17.815}
{"ts":1668966420000,"o":16554.5,"h":16554.5,"l":16547,"c":16549,"v":33.42}
{"ts":1668966480000,"o":16549,"h":16549,"l":16545.5,"c":16546,"v":24.894}
{"ts":1668966540000,"o":16546,"h":16546,"l":16545.5,"c":16545.5,"v":5.845}
{"ts":1668966600000,"o":16545.5,"h":16546,"l":16545.5,"c":16546,"v":4.44}
{"ts":1668966660000,"o":16546,"h":16546,"l":16545.5,"c":16545.5,"v":18.38}
{"ts":1668966720000,"o":16545.5,"h":16546,"l":16545.5,"c":16546,"v":28.353}
{"ts":1668966780000,"o":16546,"h":16546,"l":16517.5,"c":16525,"v":275.001}
{"ts":1668966840000,"o":16525,"h":16533,"l":16522.5,"c":16532.5,"v":45.186}
{"ts":1668966900000,"o":16532.5,"h":16533,"l":16532.5,"c":16533,"v":10.802}
{"ts":1668966960000,"o":16533,"h":16533,"l":16532.5,"c":16533,"v":14.496}
{"ts":1668967020000,"o":16533,"h":16535,"l":16532.5,"c":16534.5,"v":12.321}
{"ts":1668967080000,"o":16534.5,"h":16535,"l":16529.5,"c":16531.5,"v":109.668}
{"ts":1668967140000,"o":16531.5,"h":16532,"l":16525,"c":16530,"v":99.517}
{"ts":1668967200000,"o":16530,"h":16530,"l":16520,"c":16520.5,"v":123.948}
{"ts":1668967260000,"o":16520.5,"h":16537,"l":16520.5,"c":16537,"v":53.29}
{"ts":1668967320000,"o":16537,"h":16537,"l":16534.5,"c":16535,"v":14.956}
{"ts":1668967380000,"o":16535,"h":16535,"l":16534.5,"c":16535,"v":6.197}
{"ts":1668967440000,"o":16535,"h":16535,"l":16531.5,"c":16532,"v":15.035}
{"ts":1668967500000,"o":16532,"h":16542,"l":16526,"c":16542,"v":77.806}
{"ts":1668967560000,"o":16542,"h":16547,"l":16541.5,"c":16546,"v":44.796}
{"ts":1668967620000,"o":16546,"h":16553,"l":16546,"c":16552.5,"v":41.977}
{"ts":1668967680000,"o":16552.5,"h":16555,"l":16552.5,"c":16554.5,"v":34.008}
{"ts":1668967740000,"o":16554.5,"h":16555,"l":16554.5,"c":16554.5,"v":9.796}
{"ts":1668967800000,"o":16554.5,"h":16555,"l":16551.5,"c":16554.5,"v":14.161}
{"ts":1668967860000,"o":16554.5,"h":16556,"l":16554.5,"c":16555.5,"v":37.996}
{"ts":1668967920000,"o":16555.5,"h":16556,"l":16555.5,"c":16556,"v":6.601}
{"ts":1668967980000,"o":16556,"h":16556,"l":16555.5,"c":16555.5,"v":3.816}
{"ts":1668968040000,"o":16555.5,"h":16556,"l":16555.5,"c":16555.5,"v":1.814}
{"ts":1668968100000,"o":16555.5,"h":16562,"l":16555.5,"c":16562,"v":20.54}
{"ts":1668968160000,"o":16562,"h":16563,"l":16561.5,"c":16562.5,"v":3.839}
{"ts":1668968220000,"o":16562.5,"h":16568,"l":16561.5,"c":16567,"v":24.367}
{"ts":1668968280000,"o":16567,"h":16572.5,"l":16566.5,"c":16572.5,"v":38.967}
{"ts":1668968340000,"o":16572.5,"h":16572.5,"l":16566,"c":16572,"v":11.806}
{"ts":1668968400000,"o":16572,"h":16572,"l":16571.5,"c":16572,"v":9.47}
{"ts":1668968460000,"o":16572,"h":16572,"l":16568.5,"c":16568.5,"v":8.177}
{"ts":1668968520000,"o":16568.5,"h":16569,"l":16568,"c":16568.5,"v":6.689}
{"ts":1668968580000,"o":16568.5,"h":16568.5,"l":16565.5,"c":16566,"v":7.869}
{"ts":1668968640000,"o":16566,"h":16566,"l":16565.5,"c":16566,"v":11.968}
{"ts":1668968700000,"o":16566,"h":16566,"l":16565.5,"c":16566,"v":19.509}
{"ts":1668968760000,"o":16566,"h":16566,"l":16565.5,"c":16565.5,"v":6.872}
{"ts":1668968820000,"o":16565.5,"h":16566,"l":16565,"c":16565,"v":19.602}
{"ts":1668968880000,"o":16565,"h":16565.5,"l":16564.5,"c":16565,"v":4.408}
{"ts":1668968940000,"o":16565,"h":16565,"l":16564.5,"c":16565,"v":14.357}
{"ts":1668969000000,"o":16565,"h":16565,"l":16562,"c":16562.5,"v":5.124}
{"ts":1668969060000,"o":16562.5,"h":16562.5,"l":16562,"c":16562,"v":8.379}
{"ts":1668969120000,"o":16562,"h":16562.5,"l":16562,"c":16562,"v":7.009}
{"ts":1668969180000,"o":16562,"h":16562.5,"l":16562,"c":16562.5,"v":2.914}
{"ts":1668969240000,"o":16562.5,"h":16562.5,"l":16562,"c":16562,"v":4.849}
{"ts":1668969300000,"o":16562,"h":16562.5,"l":16562,"c":16562,"v":11.564}
{"ts":1668969360000,"o":16562,"h":16562.5,"l":16562,"c":16562,"v":1.96}
{"ts":1668969420000,"o":16562,"h":16562.5,"l":16562,"c":16562.5,"v":2.716}
{"ts":1668969480000,"o":16562.5,"h":16562.5,"l":16556,"c":16556.5,"v":71.706}
{"ts":1668969540000,"o":16556.5,"h":16556.5,"l":16556,"c":16556.5,"v":6.068}
{"ts":1668969600000,"o":16556.5,"h":16556.5,"l":16556,"c":16556,"v":3.355}
{"ts":1668969660000,"o":16556,"h":16556.5,"l":16552.5,"c":16553,"v":10.117}
{"ts":1668969720000,"o":16553,"h":16553,"l":16550,"c":16550,"v":10.646}
{"ts":1668969780000,"o":16550,"h":16553,"l":16550,"c":16553,"v":4.128}
{"ts":1668969840000,"o":16553,"h":16553,"l":16552.5,"c":16552.5,"v":7.239}
{"ts":1668969900000,"o":16552.5,"h":16555,"l":16552.5,"c":16555,"v":19.588}
{"ts":1668969960000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":1.525}
{"ts":1668970020000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":6.468}
{"ts":1668970080000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":5.293}
{"ts":1668970140000,"o":16555,"h":16555,"l":16554.5,"c":16554.5,"v":2.411}
{"ts":1668970200000,"o":16554.5,"h":16555.5,"l":16554.5,"c":16555,"v":9.772}
{"ts":1668970260000,"o":16555,"h":16559.5,"l":16555,"c":16559,"v":7.968}
{"ts":1668970320000,"o":16559,"h":16559.5,"l":16559,"c":16559,"v":4.992}
{"ts":1668970380000,"o":16559,"h":16559.5,"l":16559,"c":16559,"v":6.062}
{"ts":1668970440000,"o":16559,"h":16559.5,"l":16559,"c":16559,"v":1.382}
{"ts":1668970500000,"o":16559,"h":16559.5,"l":16559,"c":16559,"v":6.435}
{"ts":1668970560000,"o":16559,"h":16564.5,"l":16559,"c":16564.5,"v":14.761}
{"ts":1668970620000,"o":16564.5,"h":16564.5,"l":16564,"c":16564,"v":5.08}
{"ts":1668970680000,"o":16564,"h":16570,"l":16564,"c":16570,"v":40.25}
{"ts":1668970740000,"o":16570,"h":16577,"l":16569.5,"c":16577,"v":34.478}
{"ts":1668970800000,"o":16577,"h":16577,"l":16574,"c":16574,"v":12.97}
{"ts":1668970860000,"o":16574,"h":16574.5,"l":16572.5,"c":16573,"v":19.42}
{"ts":1668970920000,"o":16573,"h":16573,"l":16572.5,"c":16572.5,"v":6.7}
{"ts":1668970980000,"o":16572.5,"h":16573,"l":16572.5,"c":16573,"v":7.032}
{"ts":1668971040000,"o":16573,"h":16573,"l":16566,"c":16566.5,"v":34.758}
{"ts":1668971100000,"o":16566.5,"h":16566.5,"l":16566,"c":16566.5,"v":3.85}
{"ts":1668971160000,"o":16566.5,"h":16566.5,"l":16566,"c":16566,"v":15.528}
{"ts":1668971220000,"o":16566,"h":16566.5,"l":16566,"c":16566.5,"v":1.954}
{"ts":1668971280000,"o":16566.5,"h":16566.5,"l":16566,"c":16566,"v":1.528}
{"ts":1668971340000,"o":16566,"h":16570.5,"l":16566,"c":16570.5,"v":16.148}
{"ts":1668971400000,"o":16570.5,"h":16575,"l":16570,"c":16574.5,"v":10.402}
{"ts":1668971460000,"o":16574.5,"h":16575,"l":16570,"c":16570,"v":17.434}
{"ts":1668971520000,"o":16570,"h":16570.5,"l":16566,"c":16566,"v":19.572}
{"ts":1668971580000,"o":16566,"h":16566.5,"l":16563,"c":16563.5,"v":18.083}
{"ts":1668971640000,"o":16563.5,"h":16563.5,"l":16563,"c":16563.5,"v":4.572}
{"ts":1668971700000,"o":16563.5,"h":16563.5,"l":16563,"c":16563,"v":1.937}
{"ts":1668971760000,"o":16563,"h":16563.5,"l":16563,"c":16563,"v":25.323}
{"ts":1668971820000,"o":16563,"h":16568,"l":16563,"c":16568,"v":7.432}
{"ts":1668971880000,"o":16568,"h":16568,"l":16567.5,"c":16567.5,"v":5.823}
{"ts":1668971940000,"o":16567.5,"h":16568,"l":16567.5,"c":16568,"v":1.037}
{"ts":1668972000000,"o":16568,"h":16568,"l":16564,"c":16564.5,"v":15.781}
{"ts":1668972060000,"o":16564.5,"h":16564.5,"l":16563,"c":16563.5,"v":2.171}
{"ts":1668972120000,"o":16563.5,"h":16563.5,"l":16559,"c":16560.5,"v":9.18}
{"ts":1668972180000,"o":16560.5,"h":16560.5,"l":16558,"c":16558,"v":5.364}
{"ts":1668972240000,"o":16558,"h":16558.5,"l":16558,"c":16558,"v":2.774}
{"ts":1668972300000,"o":16558,"h":16558.5,"l":16558,"c":16558,"v":5.313}
{"ts":1668972360000,"o":16558,"h":16563,"l":16558,"c":16562.5,"v":23.541}
{"ts":1668972420000,"o":16562.5,"h":16566.5,"l":16562.5,"c":16566,"v":2.098}
{"ts":1668972480000,"o":16566,"h":16566.5,"l":16566,"c":16566.5,"v":8.86}
{"ts":1668972540000,"o":16566.5,"h":16566.5,"l":16563.5,"c":16564,"v":3.432}
{"ts":1668972600000,"o":16564,"h":16564,"l":16560,"c":16560.5,"v":19.285}
{"ts":1668972660000,"o":16560.5,"h":16560.5,"l":16556,"c":16556.5,"v":8.294}
{"ts":1668972720000,"o":16556.5,"h":16557,"l":16556.5,"c":16556.5,"v":11.633}
{"ts":1668972780000,"o":16556.5,"h":16557,"l":16556.5,"c":16557,"v":3.725}
{"ts":1668972840000,"o":16557,"h":16557,"l":16556.5,"c":16557,"v":2.621}
{"ts":1668972900000,"o":16557,"h":16557,"l":16550,"c":16550,"v":46.429}
{"ts":1668972960000,"o":16550,"h":16550.5,"l":16550,"c":16550.5,"v":18.848}
{"ts":1668973020000,"o":16550.5,"h":16550.5,"l":16550,"c":16550,"v":4.219}
{"ts":1668973080000,"o":16550,"h":16550.5,"l":16550,"c":16550.5,"v":5.416}
{"ts":1668973140000,"o":16550.5,"h":16550.5,"l":16550,"c":16550,"v":2.41}
{"ts":1668973200000,"o":16550,"h":16550.5,"l":16550,"c":16550,"v":1.664}
{"ts":1668973260000,"o":16550,"h":16550.5,"l":16550,"c":16550.5,"v":21.569}
{"ts":1668973320000,"o":16550.5,"h":16550.5,"l":16550,"c":16550,"v":2.117}
{"ts":1668973380000,"o":16550,"h":16550.5,"l":16550,"c":16550.5,"v":31.855}
{"ts":1668973440000,"o":16550.5,"h":16550.5,"l":16550,"c":16550.5,"v":3.36}
{"ts":1668973500000,"o":16550.5,"h":16550.5,"l":16550,"c":16550,"v":21.655}
{"ts":1668973560000,"o":16550,"h":16558,"l":16550,"c":16557.5,"v":86.837}
{"ts":1668973620000,"o":16557.5,"h":16558,"l":16557,"c":16557,"v":5.158}
{"ts":1668973680000,"o":16557,"h":16557.5,"l":16551.5,"c":16552,"v":17.02}
{"ts":1668973740000,"o":16552,"h":16552,"l":16551.5,"c":16552,"v":1.521}
{"ts":1668973800000,"o":16552,"h":16552,"l":16551.5,"c":16552,"v":2.492}
{"ts":1668973860000,"o":16552,"h":16552,"l":16550,"c":16550.5,"v":8.524}
{"ts":1668973920000,"o":16550.5,"h":16550.5,"l":16550,"c":16550.5,"v":1.652}
{"ts":1668973980000,"o":16550.5,"h":16550.5,"l":16550,"c":16550,"v":2.252}
{"ts":1668974040000,"o":16550,"h":16558,"l":16550,"c":16558,"v":10.313}
{"ts":1668974100000,"o":16558,"h":16604.5,"l":16557.5,"c":16585.5,"v":397.288}
{"ts":1668974160000,"o":16585.5,"h":16594.5,"l":16583,"c":16583,"v":64.596}
{"ts":1668974220000,"o":16583,"h":16583.5,"l":16570.5,"c":16571,"v":64.051}
{"ts":1668974280000,"o":16571,"h":16589.5,"l":16570.5,"c":16586,"v":85.111}
{"ts":1668974340000,"o":16586,"h":16586.5,"l":16582,"c":16582,"v":28.799}
{"ts":1668974400000,"o":16582,"h":16588,"l":16582,"c":16586.5,"v":35.778}
{"ts":1668974460000,"o":16586.5,"h":16586.5,"l":16582.5,"c":16582.5,"v":28.559}
{"ts":1668974520000,"o":16582.5,"h":16582.5,"l":16574.5,"c":16574.5,"v":36.339}
{"ts":1668974580000,"o":16574.5,"h":16580,"l":16574.5,"c":16580,"v":14.007}
{"ts":1668974640000,"o":16580,"h":16580,"l":16571.5,"c":16571.5,"v":52.371}
{"ts":1668974700000,"o":16571.5,"h":16572,"l":16571,"c":16571.5,"v":19.428}
{"ts":1668974760000,"o":16571.5,"h":16571.5,"l":16562.5,"c":16563,"v":133.242}
{"ts":1668974820000,"o":16563,"h":16563.5,"l":16563,"c":16563,"v":13.096}
{"ts":1668974880000,"o":16563,"h":16570,"l":16563,"c":16567,"v":73.584}
{"ts":1668974940000,"o":16567,"h":16567,"l":16564,"c":16564.5,"v":9.692}
{"ts":1668975000000,"o":16564.5,"h":16567.5,"l":16564.5,"c":16567.5,"v":26.629}
{"ts":1668975060000,"o":16567.5,"h":16567.5,"l":16567,"c":16567.5,"v":16.094}
{"ts":1668975120000,"o":16567.5,"h":16567.5,"l":16566.5,"c":16567,"v":3.521}
{"ts":1668975180000,"o":16567,"h":16567,"l":16560,"c":16560.5,"v":45.517}
{"ts":1668975240000,"o":16560.5,"h":16560.5,"l":16545,"c":16545,"v":63.682}
{"ts":1668975300000,"o":16545,"h":16551.5,"l":16544,"c":16544.5,"v":32.23}
{"ts":1668975360000,"o":16544.5,"h":16544.5,"l":16544,"c":16544.5,"v":10.567}
{"ts":1668975420000,"o":16544.5,"h":16555,"l":16536.5,"c":16537,"v":80.157}
{"ts":1668975480000,"o":16537,"h":16537,"l":16531,"c":16531,"v":28.572}
{"ts":1668975540000,"o":16531,"h":16532,"l":16531,"c":16532,"v":77.842}
{"ts":1668975600000,"o":16532,"h":16534,"l":16531.5,"c":16534,"v":40.142}
{"ts":1668975660000,"o":16534,"h":16534,"l":16526,"c":16526,"v":54.261}
{"ts":1668975720000,"o":16526,"h":16526.5,"l":16505,"c":16505,"v":264.981}
{"ts":1668975780000,"o":16505,"h":16516.5,"l":16451.5,"c":16510,"v":1590.051}
{"ts":1668975840000,"o":16510,"h":16563.5,"l":16509.5,"c":16540.5,"v":552.334}
{"ts":1668975900000,"o":16540.5,"h":16541,"l":16530,"c":16531,"v":83.63}
{"ts":1668975960000,"o":16531,"h":16537,"l":16525,"c":16535,"v":45.131}
{"ts":1668976020000,"o":16535,"h":16535.5,"l":16517.5,"c":16517.5,"v":75.861}
{"ts":1668976080000,"o":16517.5,"h":16522,"l":16504,"c":16507.5,"v":121.993}
{"ts":1668976140000,"o":16507.5,"h":16507.5,"l":16489.5,"c":16501.5,"v":368.556}
{"ts":1668976200000,"o":16501.5,"h":16514,"l":16490,"c":16497,"v":215.241}
{"ts":1668976260000,"o":16497,"h":16503,"l":16490,"c":16502.5,"v":163.006}
{"ts":1668976320000,"o":16502.5,"h":16520,"l":16502.5,"c":16508.5,"v":66.655}
{"ts":1668976380000,"o":16508.5,"h":16520,"l":16508,"c":16519.5,"v":32.152}
{"ts":1668976440000,"o":16519.5,"h":16526,"l":16515,"c":16525.5,"v":25.411}
{"ts":1668976500000,"o":16525.5,"h":16526,"l":16520,"c":16523.5,"v":30.984}
{"ts":1668976560000,"o":16523.5,"h":16528,"l":16523,"c":16527.5,"v":31.514}
{"ts":1668976620000,"o":16527.5,"h":16528,"l":16520,"c":16520.5,"v":17.861}
{"ts":1668976680000,"o":16520.5,"h":16521.5,"l":16517.5,"c":16521,"v":20.873}
{"ts":1668976740000,"o":16521,"h":16527.5,"l":16521,"c":16527,"v":24.331}
{"ts":1668976800000,"o":16527,"h":16530,"l":16522.5,"c":16523,"v":18.374}
{"ts":1668976860000,"o":16523,"h":16523,"l":16516.5,"c":16516.5,"v":15.243}
{"ts":1668976920000,"o":16516.5,"h":16517,"l":16515,"c":16515.5,"v":61.782}
{"ts":1668976980000,"o":16515.5,"h":16515.5,"l":16515,"c":16515,"v":17.118}
{"ts":1668977040000,"o":16515,"h":16515.5,"l":16513.5,"c":16513.5,"v":20.263}
{"ts":1668977100000,"o":16513.5,"h":16523.5,"l":16512,"c":16521,"v":99.491}
{"ts":1668977160000,"o":16521,"h":16532.5,"l":16521,"c":16532,"v":102.869}
{"ts":1668977220000,"o":16532,"h":16532,"l":16525,"c":16528,"v":16.764}
{"ts":1668977280000,"o":16528,"h":16528,"l":16524.5,"c":16524.5,"v":25.929}
{"ts":1668977340000,"o":16524.5,"h":16525,"l":16520,"c":16524,"v":13.738}
{"ts":1668977400000,"o":16524,"h":16524,"l":16523,"c":16523.5,"v":5.464}
{"ts":1668977460000,"o":16523.5,"h":16523.5,"l":16517.5,"c":16520,"v":6.783}
{"ts":1668977520000,"o":16520,"h":16523.5,"l":16520,"c":16523,"v":5.387}
{"ts":1668977580000,"o":16523,"h":16530,"l":16523,"c":16529.5,"v":25.419}
{"ts":1668977640000,"o":16529.5,"h":16531,"l":16529.5,"c":16530.5,"v":4.548}
{"ts":1668977700000,"o":16530.5,"h":16531,"l":16526.5,"c":16526.5,"v":22.552}
{"ts":1668977760000,"o":16526.5,"h":16527,"l":16524.5,"c":16524.5,"v":5.965}
{"ts":1668977820000,"o":16524.5,"h":16531,"l":16524.5,"c":16531,"v":54.205}
{"ts":1668977880000,"o":16531,"h":16531,"l":16530.5,"c":16531,"v":18.107}
{"ts":1668977940000,"o":16531,"h":16543,"l":16530.5,"c":16542.5,"v":86.778}
{"ts":1668978000000,"o":16542.5,"h":16543,"l":16528,"c":16528,"v":35.058}
{"ts":1668978060000,"o":16528,"h":16528.5,"l":16527,"c":16527.5,"v":30.357}
{"ts":1668978120000,"o":16527.5,"h":16531,"l":16527,"c":16530.5,"v":21.934}
{"ts":1668978180000,"o":16530.5,"h":16533.5,"l":16529,"c":16529,"v":5.893}
{"ts":1668978240000,"o":16529,"h":16529.5,"l":16519,"c":16519.5,"v":22.619}
{"ts":1668978300000,"o":16519.5,"h":16519.5,"l":16505.5,"c":16506.5,"v":68.458}
{"ts":1668978360000,"o":16506.5,"h":16507,"l":16506.5,"c":16507,"v":13.934}
{"ts":1668978420000,"o":16507,"h":16507,"l":16506.5,"c":16506.5,"v":22.259}
{"ts":1668978480000,"o":16506.5,"h":16513.5,"l":16506.5,"c":16513.5,"v":37.644}
{"ts":1668978540000,"o":16513.5,"h":16517.5,"l":16513,"c":16517,"v":14.729}
{"ts":1668978600000,"o":16517,"h":16517.5,"l":16515.5,"c":16515.5,"v":18.15}
{"ts":1668978660000,"o":16515.5,"h":16518.5,"l":16515.5,"c":16518,"v":14.341}
{"ts":1668978720000,"o":16518,"h":16518.5,"l":16510.5,"c":16510.5,"v":17.142}
{"ts":1668978780000,"o":16510.5,"h":16511,"l":16510,"c":16510.5,"v":15.568}
{"ts":1668978840000,"o":16510.5,"h":16510.5,"l":16510,"c":16510,"v":3.137}
{"ts":1668978900000,"o":16510,"h":16514,"l":16510,"c":16510.5,"v":7.441}
{"ts":1668978960000,"o":16510.5,"h":16510.5,"l":16510,"c":16510.5,"v":9.676}
{"ts":1668979020000,"o":16510.5,"h":16511,"l":16507,"c":16510.5,"v":27.51}
{"ts":1668979080000,"o":16510.5,"h":16511,"l":16510.5,"c":16511,"v":4.253}
{"ts":1668979140000,"o":16511,"h":16511,"l":16510.5,"c":16510.5,"v":29.198}
{"ts":1668979200000,"o":16510.5,"h":16514,"l":16510.5,"c":16513.5,"v":9.633}
{"ts":1668979260000,"o":16513.5,"h":16514,"l":16513.5,"c":16514,"v":15.571}
{"ts":1668979320000,"o":16514,"h":16518,"l":16513.5,"c":16518,"v":25.952}
{"ts":1668979380000,"o":16518,"h":16518,"l":16513.5,"c":16514,"v":15.968}
{"ts":1668979440000,"o":16514,"h":16514,"l":16510,"c":16511,"v":10.295}
{"ts":1668979500000,"o":16511,"h":16511.5,"l":16510,"c":16510.5,"v":18.076}
{"ts":1668979560000,"o":16510.5,"h":16510.5,"l":16495.5,"c":16496,"v":77.551}
{"ts":1668979620000,"o":16496,"h":16498,"l":16495.5,"c":16498,"v":33.739}
{"ts":1668979680000,"o":16498,"h":16505.5,"l":16497.5,"c":16505.5,"v":27.865}
{"ts":1668979740000,"o":16505.5,"h":16509.5,"l":16505.5,"c":16509.5,"v":17.001}
{"ts":1668979800000,"o":16509.5,"h":16509.5,"l":16499.5,"c":16499.5,"v":29.686}
{"ts":1668979860000,"o":16499.5,"h":16502,"l":16477.5,"c":16486.5,"v":214.644}
{"ts":1668979920000,"o":16486.5,"h":16489,"l":16402,"c":16434.5,"v":1602.911}
{"ts":1668979980000,"o":16434.5,"h":16460,"l":16421,"c":16452.5,"v":492.541}
{"ts":1668980040000,"o":16452.5,"h":16461.5,"l":16441.5,"c":16441.5,"v":122.049}
{"ts":1668980100000,"o":16441.5,"h":16459,"l":16436,"c":16453.5,"v":188.592}
{"ts":1668980160000,"o":16453.5,"h":16474,"l":16453.5,"c":16463,"v":124.559}
{"ts":1668980220000,"o":16463,"h":16467.5,"l":16455,"c":16455.5,"v":75.016}
{"ts":1668980280000,"o":16455.5,"h":16459.5,"l":16451,"c":16451.5,"v":104.237}
{"ts":1668980340000,"o":16451.5,"h":16454,"l":16443,"c":16443.5,"v":43.852}
{"ts":1668980400000,"o":16443.5,"h":16452.5,"l":16443,"c":16452,"v":75.439}
{"ts":1668980460000,"o":16452,"h":16452.5,"l":16452,"c":16452,"v":18.905}
{"ts":1668980520000,"o":16452,"h":16460,"l":16451,"c":16451.5,"v":158.315}
{"ts":1668980580000,"o":16451.5,"h":16451.5,"l":16440,"c":16440,"v":47.073}
{"ts":1668980640000,"o":16440,"h":16440.5,"l":16431,"c":16438.5,"v":74.071}
{"ts":1668980700000,"o":16438.5,"h":16444.5,"l":16422,"c":16422,"v":183.827}
{"ts":1668980760000,"o":16422,"h":16436.5,"l":16400,"c":16426.5,"v":565.442}
{"ts":1668980820000,"o":16426.5,"h":16433.5,"l":16421,"c":16421,"v":101.114}
{"ts":1668980880000,"o":16421,"h":16421.5,"l":16400.5,"c":16406.5,"v":249.704}
{"ts":1668980940000,"o":16406.5,"h":16414.5,"l":16341,"c":16364.5,"v":1884.618}
{"ts":1668981000000,"o":16364.5,"h":16390,"l":16363.5,"c":16375.5,"v":848.383}
{"ts":1668981060000,"o":16375.5,"h":16392.5,"l":16375,"c":16383.5,"v":336.221}
{"ts":1668981120000,"o":16383.5,"h":16383.5,"l":16320,"c":16320.5,"v":1304.089}
{"ts":1668981180000,"o":16320.5,"h":16321,"l":16253,"c":16305,"v":2507.226}
{"ts":1668981240000,"o":16305,"h":16322,"l":16285,"c":16287,"v":512.531}
{"ts":1668981300000,"o":16287,"h":16304,"l":16272,"c":16276.5,"v":298.151}
{"ts":1668981360000,"o":16276.5,"h":16296.5,"l":16264,"c":16290.5,"v":284.752}
{"ts":1668981420000,"o":16290.5,"h":16290.5,"l":16246.5,"c":16257,"v":553.158}
{"ts":1668981480000,"o":16257,"h":16276.5,"l":16220,"c":16276.5,"v":946.013}
{"ts":1668981540000,"o":16276.5,"h":16288,"l":16261.5,"c":16287.5,"v":319.796}
{"ts":1668981600000,"o":16287.5,"h":16288,"l":16241.5,"c":16253,"v":395.51}
{"ts":1668981660000,"o":16253,"h":16261.5,"l":16224,"c":16225.5,"v":358.652}
{"ts":1668981720000,"o":16225.5,"h":16236.5,"l":16180,"c":16207,"v":1246.199}
{"ts":1668981780000,"o":16207,"h":16245,"l":16207,"c":16238,"v":355.652}
{"ts":1668981840000,"o":16238,"h":16288,"l":16236.5,"c":16284.5,"v":542.91}
{"ts":1668981900000,"o":16284.5,"h":16312,"l":16284,"c":16312,"v":364.74}
{"ts":1668981960000,"o":16312,"h":16312,"l":16284,"c":16295,"v":193.926}
{"ts":1668982020000,"o":16295,"h":16314.5,"l":16289,"c":16312,"v":216.922}
{"ts":1668982080000,"o":16312,"h":16313,"l":16301,"c":16310.5,"v":228.652}
{"ts":1668982140000,"o":16310.5,"h":16343.5,"l":16310.5,"c":16330,"v":418.322}
{"ts":1668982200000,"o":16330,"h":16366,"l":16330,"c":16337,"v":378.231}
{"ts":1668982260000,"o":16337,"h":16337,"l":16300,"c":16310,"v":264.234}
{"ts":1668982320000,"o":16310,"h":16310.5,"l":16285.5,"c":16297.5,"v":208.85}
{"ts":1668982380000,"o":16297.5,"h":16307.5,"l":16291,"c":16302,"v":85.796}
{"ts":1668982440000,"o":16302,"h":16308.5,"l":16285.5,"c":16298.5,"v":112.431}
{"ts":1668982500000,"o":16298.5,"h":16327.5,"l":16298.5,"c":16327.5,"v":307.074}
{"ts":1668982560000,"o":16327.5,"h":16327.5,"l":16317,"c":16322.5,"v":69.232}
{"ts":1668982620000,"o":16322.5,"h":16340,"l":16322,"c":16339,"v":217.983}
{"ts":1668982680000,"o":16339,"h":16340,"l":16330.5,"c":16340,"v":70.005}
{"ts":1668982740000,"o":16340,"h":16340,"l":16316,"c":16329,"v":90.456}
{"ts":1668982800000,"o":16329,"h":16336.5,"l":16327.5,"c":16327.5,"v":50.295}
{"ts":1668982860000,"o":16327.5,"h":16330,"l":16315,"c":16329.5,"v":70.116}
{"ts":1668982920000,"o":16329.5,"h":16340,"l":16329,"c":16340,"v":60.291}
{"ts":1668982980000,"o":16340,"h":16351.5,"l":16338.5,"c":16351,"v":238.008}
{"ts":1668983040000,"o":16351,"h":16364,"l":16349.5,"c":16352.5,"v":110.762}
{"ts":1668983100000,"o":16352.5,"h":16355,"l":16331.5,"c":16340,"v":157.294}
{"ts":1668983160000,"o":16340,"h":16340,"l":16331.5,"c":16332,"v":47.05}
{"ts":1668983220000,"o":16332,"h":16350.5,"l":16332,"c":16339,"v":138.333}
{"ts":1668983280000,"o":16339,"h":16339.5,"l":16333.5,"c":16337.5,"v":48.481}
{"ts":1668983340000,"o":16337.5,"h":16346,"l":16336,"c":16338.5,"v":26.322}
{"ts":1668983400000,"o":16338.5,"h":16342.5,"l":16338.5,"c":16338.5,"v":27.647}
{"ts":1668983460000,"o":16338.5,"h":16343,"l":16300.5,"c":16311.5,"v":320.625}
{"ts":1668983520000,"o":16311.5,"h":16317,"l":16309.5,"c":16317,"v":58.843}
{"ts":1668983580000,"o":16317,"h":16321,"l":16316.5,"c":16321,"v":28.935}
{"ts":1668983640000,"o":16321,"h":16322,"l":16318.5,"c":16322,"v":65.442}
{"ts":1668983700000,"o":16322,"h":16322,"l":16302.5,"c":16305.5,"v":186.45}
{"ts":1668983760000,"o":16305.5,"h":16306.5,"l":16287.5,"c":16306.5,"v":125.938}
{"ts":1668983820000,"o":16306.5,"h":16306.5,"l":16300.5,"c":16303.5,"v":40.706}
{"ts":1668983880000,"o":16303.5,"h":16304,"l":16280.5,"c":16291.5,"v":127.303}
{"ts":1668983940000,"o":16291.5,"h":16296,"l":16290.5,"c":16290.5,"v":26.607}
{"ts":1668984000000,"o":16290.5,"h":16290.5,"l":16262.5,"c":16280.5,"v":257.371}
{"ts":1668984060000,"o":16280.5,"h":16280.5,"l":16255,"c":16273,"v":169.346}
{"ts":1668984120000,"o":16273,"h":16273,"l":16251,"c":16256,"v":110.295}
{"ts":1668984180000,"o":16256,"h":16282,"l":16222,"c":16282,"v":535.993}
{"ts":1668984240000,"o":16282,"h":16300,"l":16278,"c":16298,"v":167.662}
{"ts":1668984300000,"o":16298,"h":16298,"l":16290.5,"c":16290.5,"v":87.75}
{"ts":1668984360000,"o":16290.5,"h":16291,"l":16254.5,"c":16280.5,"v":302.686}
{"ts":1668984420000,"o":16280.5,"h":16300,"l":16280.5,"c":16291.5,"v":87.265}
{"ts":1668984480000,"o":16291.5,"h":16292.5,"l":16286,"c":16290,"v":20.736}
{"ts":1668984540000,"o":16290,"h":16290,"l":16272,"c":16272.5,"v":96.235}
{"ts":1668984600000,"o":16272.5,"h":16294.5,"l":16272,"c":16292.5,"v":52.825}
{"ts":1668984660000,"o":16292.5,"h":16295,"l":16285.5,"c":16285.5,"v":52.312}
{"ts":1668984720000,"o":16285.5,"h":16300,"l":16285.5,"c":16299.5,"v":25.789}
{"ts":1668984780000,"o":16299.5,"h":16300,"l":16290,"c":16299,"v":79.789}
{"ts":1668984840000,"o":16299,"h":16299.5,"l":16297,"c":16297.5,"v":6.57}
{"ts":1668984900000,"o":16297.5,"h":16316,"l":16297,"c":16311,"v":199.858}
{"ts":1668984960000,"o":16311,"h":16312,"l":16305.5,"c":16306.5,"v":23.302}
{"ts":1668985020000,"o":16306.5,"h":16307,"l":16295,"c":16299.5,"v":63.134}
{"ts":1668985080000,"o":16299.5,"h":16300,"l":16299.5,"c":16300,"v":16.057}
{"ts":1668985140000,"o":16300,"h":16300,"l":16296.5,"c":16296.5,"v":49.807}
{"ts":1668985200000,"o":16296.5,"h":16312.5,"l":16296.5,"c":16311,"v":230.894}
{"ts":1668985260000,"o":16311,"h":16312.5,"l":16308,"c":16308,"v":102.795}
{"ts":1668985320000,"o":16308,"h":16312.5,"l":16304,"c":16304,"v":130.602}
{"ts":1668985380000,"o":16304,"h":16304.5,"l":16280.5,"c":16280.5,"v":86.649}
{"ts":1668985440000,"o":16280.5,"h":16283,"l":16273,"c":16276,"v":103.317}
{"ts":1668985500000,"o":16276,"h":16282.5,"l":16256,"c":16256,"v":69.391}
{"ts":1668985560000,"o":16256,"h":16266,"l":16232.5,"c":16241,"v":328.764}
{"ts":1668985620000,"o":16241,"h":16252,"l":16219.5,"c":16223,"v":249.774}
{"ts":1668985680000,"o":16223,"h":16249,"l":16223,"c":16245.5,"v":212.251}
{"ts":1668985740000,"o":16245.5,"h":16255,"l":16236,"c":16239.5,"v":156.387}
{"ts":1668985800000,"o":16239.5,"h":16250,"l":16239,"c":16247,"v":72.736}
{"ts":1668985860000,"o":16247,"h":16252.5,"l":16243.5,"c":16252,"v":103.556}
{"ts":1668985920000,"o":16252,"h":16267,"l":16252,"c":16264,"v":116.711}
{"ts":1668985980000,"o":16264,"h":16301,"l":16264,"c":16300.5,"v":170.136}
{"ts":1668986040000,"o":16300.5,"h":16301,"l":16288,"c":16294.5,"v":109.249}
{"ts":1668986100000,"o":16294.5,"h":16295,"l":16281,"c":16283,"v":41.509}
{"ts":1668986160000,"o":16283,"h":16283.5,"l":16271.5,"c":16279,"v":49.878}
{"ts":1668986220000,"o":16279,"h":16287,"l":16276,"c":16287,"v":361.164}
{"ts":1668986280000,"o":16287,"h":16287,"l":16266.5,"c":16266.5,"v":174.507}
{"ts":1668986340000,"o":16266.5,"h":16268,"l":16261,"c":16267.5,"v":306.752}
{"ts":1668986400000,"o":16267.5,"h":16267.5,"l":16265,"c":16265.5,"v":21.594}
{"ts":1668986460000,"o":16265.5,"h":16265.5,"l":16256.5,"c":16257,"v":50.822}
{"ts":1668986520000,"o":16257,"h":16267,"l":16256.5,"c":16261.5,"v":152.064}
{"ts":1668986580000,"o":16261.5,"h":16264.5,"l":16250.5,"c":16257.5,"v":190.185}
{"ts":1668986640000,"o":16257.5,"h":16257.5,"l":16257,"c":16257.5,"v":29.917}
{"ts":1668986700000,"o":16257.5,"h":16257.5,"l":16249.5,"c":16250,"v":56.812}
{"ts":1668986760000,"o":16250,"h":16250.5,"l":16249.5,"c":16250.5,"v":365.083}
{"ts":1668986820000,"o":16250.5,"h":16250.5,"l":16250,"c":16250.5,"v":196.534}
{"ts":1668986880000,"o":16250.5,"h":16250.5,"l":16239.5,"c":16239.5,"v":208.322}
{"ts":1668986940000,"o":16239.5,"h":16245.5,"l":16236,"c":16236,"v":66.316}
{"ts":1668987000000,"o":16236,"h":16250.5,"l":16236,"c":16250.5,"v":219.097}
{"ts":1668987060000,"o":16250.5,"h":16270,"l":16250,"c":16262.5,"v":198.959}
{"ts":1668987120000,"o":16262.5,"h":16262.5,"l":16252.5,"c":16254,"v":142.966}
{"ts":1668987180000,"o":16254,"h":16254,"l":16233,"c":16237,"v":105.116}
{"ts":1668987240000,"o":16237,"h":16237,"l":16234,"c":16234.5,"v":29.149}
{"ts":1668987300000,"o":16234.5,"h":16246,"l":16227,"c":16229,"v":315.385}
{"ts":1668987360000,"o":16229,"h":16238,"l":16226.5,"c":16237.5,"v":62.632}
{"ts":1668987420000,"o":16237.5,"h":16242.5,"l":16237.5,"c":16237.5,"v":107.062}
{"ts":1668987480000,"o":16237.5,"h":16258.5,"l":16237.5,"c":16258.5,"v":105.966}
{"ts":1668987540000,"o":16258.5,"h":16271.5,"l":16258.5,"c":16269,"v":353.57}
{"ts":1668987600000,"o":16269,"h":16269,"l":16263,"c":16267.5,"v":64.103}
{"ts":1668987660000,"o":16267.5,"h":16282.5,"l":16267.5,"c":16275.5,"v":112.29}
{"ts":1668987720000,"o":16275.5,"h":16277,"l":16268.5,"c":16268.5,"v":19.762}
{"ts":1668987780000,"o":16268.5,"h":16269,"l":16261.5,"c":16267,"v":21.244}
{"ts":1668987840000,"o":16267,"h":16267.5,"l":16266,"c":16266.5,"v":12.001}
{"ts":1668987900000,"o":16266.5,"h":16266.5,"l":16258.5,"c":16258.5,"v":36.762}
{"ts":1668987960000,"o":16258.5,"h":16274.5,"l":16256,"c":16274,"v":52.499}
{"ts":1668988020000,"o":16274,"h":16283.5,"l":16274,"c":16283,"v":58.209}
{"ts":1668988080000,"o":16283,"h":16284,"l":16279.5,"c":16280,"v":21.368}
{"ts":1668988140000,"o":16280,"h":16287,"l":16279.5,"c":16286.5,"v":30.892}
{"ts":1668988200000,"o":16286.5,"h":16289,"l":16286.5,"c":16289,"v":127.118}
{"ts":1668988260000,"o":16289,"h":16289,"l":16276,"c":16286.5,"v":37.817}
{"ts":1668988320000,"o":16286.5,"h":16290,"l":16285.5,"c":16286,"v":10.53}
{"ts":1668988380000,"o":16286,"h":16290,"l":16281,"c":16289.5,"v":18.005}
{"ts":1668988440000,"o":16289.5,"h":16290,"l":16286.5,"c":16287.5,"v":12.106}
{"ts":1668988500000,"o":16287.5,"h":16290,"l":16286.5,"c":16287,"v":22.878}
{"ts":1668988560000,"o":16287,"h":16287,"l":16281,"c":16281,"v":78.91}
{"ts":1668988620000,"o":16281,"h":16281.5,"l":16276,"c":16279,"v":28.413}
{"ts":1668988680000,"o":16279,"h":16280,"l":16279,"c":16280,"v":12.4}
{"ts":1668988740000,"o":16280,"h":16280,"l":16273,"c":16273.5,"v":29.841}
{"ts":1668988800000,"o":16273.5,"h":16281.5,"l":16267,"c":16281.5,"v":59.387}
{"ts":1668988860000,"o":16281.5,"h":16282.5,"l":16270.5,"c":16270.5,"v":82.698}
{"ts":1668988920000,"o":16270.5,"h":16271,"l":16254.5,"c":16258.5,"v":86.681}
{"ts":1668988980000,"o":16258.5,"h":16259,"l":16246,"c":16252.5,"v":81.097}
{"ts":1668989040000,"o":16252.5,"h":16258,"l":16244,"c":16244,"v":79.874}
{"ts":1668989100000,"o":16244,"h":16252.5,"l":16221,"c":16221,"v":336.164}
{"ts":1668989160000,"o":16221,"h":16240.5,"l":16211,"c":16213.5,"v":338.673}
{"ts":1668989220000,"o":16213.5,"h":16213.5,"l":16100.5,"c":16152.5,"v":3195.747}
{"ts":1668989280000,"o":16152.5,"h":16182,"l":16150,"c":16160,"v":436.536}
{"ts":1668989340000,"o":16160,"h":16185,"l":16160,"c":16171.5,"v":192.579}
{"ts":1668989400000,"o":16171.5,"h":16187.5,"l":16161,"c":16161,"v":374.218}
{"ts":1668989460000,"o":16161,"h":16188,"l":16161,"c":16178,"v":159.578}
{"ts":1668989520000,"o":16178,"h":16200.5,"l":16175,"c":16196.5,"v":155.234}
{"ts":1668989580000,"o":16196.5,"h":16215,"l":16194.5,"c":16205,"v":207.598}
{"ts":1668989640000,"o":16205,"h":16211.5,"l":16188,"c":16188,"v":273.832}
{"ts":1668989700000,"o":16188,"h":16200,"l":16183,"c":16197.5,"v":143.349}
{"ts":1668989760000,"o":16197.5,"h":16210,"l":16197,"c":16206,"v":63.745}
{"ts":1668989820000,"o":16206,"h":16218,"l":16203.5,"c":16207.5,"v":73.847}
{"ts":1668989880000,"o":16207.5,"h":16220,"l":16204,"c":16220,"v":98.161}
{"ts":1668989940000,"o":16220,"h":16225,"l":16215,"c":16215.5,"v":109.84}
{"ts":1668990000000,"o":16215.5,"h":16215.5,"l":16205.5,"c":16213,"v":74.906}
{"ts":1668990060000,"o":16213,"h":16214.5,"l":16198.5,"c":16199,"v":33.942}
{"ts":1668990120000,"o":16199,"h":16201,"l":16193,"c":16201,"v":48.212}
{"ts":1668990180000,"o":16201,"h":16201,"l":16186,"c":16188,"v":50.554}
{"ts":1668990240000,"o":16188,"h":16201,"l":16188,"c":16201,"v":95.99}
{"ts":1668990300000,"o":16201,"h":16220,"l":16199,"c":16218,"v":61.728}
{"ts":1668990360000,"o":16218,"h":16227,"l":16212,"c":16221,"v":57.964}
{"ts":1668990420000,"o":16221,"h":16221,"l":16211.5,"c":16211.5,"v":44.498}
{"ts":1668990480000,"o":16211.5,"h":16217.5,"l":16208,"c":16215.5,"v":44.638}
{"ts":1668990540000,"o":16215.5,"h":16215.5,"l":16204.5,"c":16214.5,"v":35.751}
{"ts":1668990600000,"o":16214.5,"h":16228,"l":16214,"c":16225,"v":77.971}
{"ts":1668990660000,"o":16225,"h":16228,"l":16215,"c":16215.5,"v":28.781}
{"ts":1668990720000,"o":16215.5,"h":16215.5,"l":16208,"c":16209,"v":38.963}
{"ts":1668990780000,"o":16209,"h":16212.5,"l":16190,"c":16195,"v":170.255}
{"ts":1668990840000,"o":16195,"h":16200,"l":16172.5,"c":16178.5,"v":175.682}
{"ts":1668990900000,"o":16178.5,"h":16188,"l":16178,"c":16184.5,"v":68.178}
{"ts":1668990960000,"o":16184.5,"h":16192.5,"l":16172.5,"c":16192,"v":141.456}
{"ts":1668991020000,"o":16192,"h":16219,"l":16192,"c":16215,"v":189.542}
{"ts":1668991080000,"o":16215,"h":16227,"l":16213,"c":16224,"v":106.502}
{"ts":1668991140000,"o":16224,"h":16226.5,"l":16217,"c":16222,"v":28.846}
{"ts":1668991200000,"o":16222,"h":16222,"l":16210,"c":16210.5,"v":37.247}
{"ts":1668991260000,"o":16210.5,"h":16213,"l":16203.5,"c":16212.5,"v":31.431}
{"ts":1668991320000,"o":16212.5,"h":16229.5,"l":16212.5,"c":16218.5,"v":62.971}
{"ts":1668991380000,"o":16218.5,"h":16218.5,"l":16198.5,"c":16204.5,"v":88.921}
{"ts":1668991440000,"o":16204.5,"h":16211,"l":16196,"c":16211,"v":41.611}
{"ts":1668991500000,"o":16211,"h":16216.5,"l":16197.5,"c":16198,"v":31.34}
{"ts":1668991560000,"o":16198,"h":16202,"l":16192,"c":16192,"v":24.898}
{"ts":1668991620000,"o":16192,"h":16204.5,"l":16183.5,"c":16203.5,"v":82.071}
{"ts":1668991680000,"o":16203.5,"h":16225,"l":16203,"c":16225,"v":54.026}
{"ts":1668991740000,"o":16225,"h":16234.5,"l":16220.5,"c":16232,"v":89.207}
{"ts":1668991800000,"o":16232,"h":16252.5,"l":16231.5,"c":16248.5,"v":260.551}
{"ts":1668991860000,"o":16248.5,"h":16275,"l":16244,"c":16262,"v":253.415}
{"ts":1668991920000,"o":16262,"h":16282,"l":16253,"c":16281,"v":242.278}
{"ts":1668991980000,"o":16281,"h":16282,"l":16269.5,"c":16272.5,"v":173.899}
{"ts":1668992040000,"o":16272.5,"h":16277,"l":16269.5,"c":16271.5,"v":47.196}
{"ts":1668992100000,"o":16271.5,"h":16282,"l":16271.5,"c":16275.5,"v":134.294}
{"ts":1668992160000,"o":16275.5,"h":16275.5,"l":16255.5,"c":16262.5,"v":113.493}
{"ts":1668992220000,"o":16262.5,"h":16270,"l":16258.5,"c":16268,"v":82.2}
{"ts":1668992280000,"o":16268,"h":16268,"l":16258.5,"c":16261.5,"v":124.114}
{"ts":1668992340000,"o":16261.5,"h":16264,"l":16261,"c":16264,"v":29.948}
{"ts":1668992400000,"o":16264,"h":16264,"l":16244,"c":16259.5,"v":211.028}
{"ts":1668992460000,"o":16259.5,"h":16261,"l":16252,"c":16254.5,"v":52.018}
{"ts":1668992520000,"o":16254.5,"h":16262.5,"l":16254,"c":16261,"v":29.735}
{"ts":1668992580000,"o":16261,"h":16263.5,"l":16255,"c":16256,"v":22.631}
{"ts":1668992640000,"o":16256,"h":16270,"l":16256,"c":16269,"v":35.911}
{"ts":1668992700000,"o":16269,"h":16269.5,"l":16261.5,"c":16262,"v":67.02}
{"ts":1668992760000,"o":16262,"h":16269.5,"l":16260,"c":16269.5,"v":28.146}
{"ts":1668992820000,"o":16269.5,"h":16272.5,"l":16268,"c":16268,"v":46.831}
{"ts":1668992880000,"o":16268,"h":16277.5,"l":16264,"c":16276.5,"v":68.81}
{"ts":1668992940000,"o":16276.5,"h":16276.5,"l":16268,"c":16268,"v":40.993}
{"ts":1668993000000,"o":16268,"h":16269,"l":16257.5,"c":16258,"v":47.673}
{"ts":1668993060000,"o":16258,"h":16263,"l":16257.5,"c":16262.5,"v":44.272}
{"ts":1668993120000,"o":16262.5,"h":16272,"l":16262.5,"c":16271.5,"v":39.934}
{"ts":1668993180000,"o":16271.5,"h":16272,"l":16268,"c":16270,"v":23.525}
{"ts":1668993240000,"o":16270,"h":16270.5,"l":16268,"c":16268.5,"v":10.421}
{"ts":1668993300000,"o":16268.5,"h":16268.5,"l":16261,"c":16261,"v":53.076}
{"ts":1668993360000,"o":16261,"h":16261.5,"l":16254,"c":16254.5,"v":131.883}
{"ts":1668993420000,"o":16254.5,"h":16254.5,"l":16234.5,"c":16239,"v":143.019}
{"ts":1668993480000,"o":16239,"h":16242,"l":16231,"c":16236.5,"v":28.39}
{"ts":1668993540000,"o":16236.5,"h":16245,"l":16236.5,"c":16245,"v":24.766}
{"ts":1668993600000,"o":16245,"h":16250,"l":16237,"c":16237.5,"v":28.75}
{"ts":1668993660000,"o":16237.5,"h":16237.5,"l":16231,"c":16231.5,"v":49.758}
{"ts":1668993720000,"o":16231.5,"h":16238.5,"l":16231,"c":16236.5,"v":40.755}
{"ts":1668993780000,"o":16236.5,"h":16240,"l":16233,"c":16239.5,"v":25.689}
{"ts":1668993840000,"o":16239.5,"h":16239.5,"l":16232,"c":16235,"v":21.216}
{"ts":1668993900000,"o":16235,"h":16240,"l":16234.5,"c":16240,"v":10.99}
{"ts":1668993960000,"o":16240,"h":16240,"l":16232.5,"c":16232.5,"v":18.464}
{"ts":1668994020000,"o":16232.5,"h":16238.5,"l":16232.5,"c":16238,"v":158.93}
{"ts":1668994080000,"o":16238,"h":16238.5,"l":16231,"c":16231,"v":24.602}
{"ts":1668994140000,"o":16231,"h":16231.5,"l":16231,"c":16231,"v":10.472}
{"ts":1668994200000,"o":16231,"h":16237,"l":16231,"c":16232.5,"v":31.404}
{"ts":1668994260000,"o":16232.5,"h":16235.5,"l":16216,"c":16235,"v":113.109}
{"ts":1668994320000,"o":16235,"h":16239.5,"l":16228.5,"c":16232.5,"v":29.381}
{"ts":1668994380000,"o":16232.5,"h":16232.5,"l":16222,"c":16222,"v":26.733}
{"ts":1668994440000,"o":16222,"h":16226,"l":16222,"c":16225.5,"v":26.441}
{"ts":1668994500000,"o":16225.5,"h":16226,"l":16225,"c":16225,"v":14.671}
{"ts":1668994560000,"o":16225,"h":16235,"l":16225,"c":16233.5,"v":28.939}
{"ts":1668994620000,"o":16233.5,"h":16234,"l":16226,"c":16228,"v":100.484}
{"ts":1668994680000,"o":16228,"h":16228,"l":16216.5,"c":16225.5,"v":58.601}
{"ts":1668994740000,"o":16225.5,"h":16231.5,"l":16225.5,"c":16231.5,"v":21.627}
{"ts":1668994800000,"o":16231.5,"h":16239.5,"l":16231,"c":16239.5,"v":47.731}
{"ts":1668994860000,"o":16239.5,"h":16244,"l":16239.5,"c":16242.5,"v":22.364}
{"ts":1668994920000,"o":16242.5,"h":16250,"l":16242.5,"c":16250,"v":78.807}
{"ts":1668994980000,"o":16250,"h":16250,"l":16249.5,"c":16250,"v":39.558}
{"ts":1668995040000,"o":16250,"h":16262.5,"l":16249.5,"c":16262.5,"v":149.72}
{"ts":1668995100000,"o":16262.5,"h":16267.5,"l":16262,"c":16262.5,"v":55.212}
{"ts":1668995160000,"o":16262.5,"h":16262.5,"l":16253,"c":16257.5,"v":96.213}
{"ts":1668995220000,"o":16257.5,"h":16257.5,"l":16255,"c":16255,"v":7.044}
{"ts":1668995280000,"o":16255,"h":16255.5,"l":16250,"c":16250.5,"v":16.839}
{"ts":1668995340000,"o":16250.5,"h":16250.5,"l":16247,"c":16247,"v":34.019}
{"ts":1668995400000,"o":16247,"h":16247.5,"l":16245,"c":16245,"v":23.351}
{"ts":1668995460000,"o":16245,"h":16245.5,"l":16245,"c":16245,"v":19.581}
{"ts":1668995520000,"o":16245,"h":16245.5,"l":16245,"c":16245.5,"v":51.411}
{"ts":1668995580000,"o":16245.5,"h":16249,"l":16245,"c":16249,"v":21.696}
{"ts":1668995640000,"o":16249,"h":16249,"l":16248.5,"c":16248.5,"v":26.805}
{"ts":1668995700000,"o":16248.5,"h":16249,"l":16245,"c":16245,"v":10.537}
{"ts":1668995760000,"o":16245,"h":16245.5,"l":16245,"c":16245,"v":27.049}
{"ts":1668995820000,"o":16245,"h":16245.5,"l":16237.5,"c":16238,"v":29.107}
{"ts":1668995880000,"o":16238,"h":16238,"l":16194,"c":16209.5,"v":270.038}
{"ts":1668995940000,"o":16209.5,"h":16221.5,"l":16209.5,"c":16215.5,"v":51.956}
{"ts":1668996000000,"o":16215.5,"h":16216,"l":16191.5,"c":16205.5,"v":93.453}
{"ts":1668996060000,"o":16205.5,"h":16206.5,"l":16201.5,"c":16206.5,"v":50.852}
{"ts":1668996120000,"o":16206.5,"h":16216,"l":16206,"c":16213.5,"v":49.665}
{"ts":1668996180000,"o":16213.5,"h":16218,"l":16208.5,"c":16209,"v":53.725}
{"ts":1668996240000,"o":16209,"h":16214,"l":16205,"c":16205.5,"v":22.558}
{"ts":1668996300000,"o":16205.5,"h":16205.5,"l":16192.5,"c":16196,"v":65.314}
{"ts":1668996360000,"o":16196,"h":16203,"l":16191.5,"c":16192,"v":40.866}
{"ts":1668996420000,"o":16192,"h":16197.5,"l":16150,"c":16167.5,"v":514.853}
{"ts":1668996480000,"o":16167.5,"h":16167.5,"l":16129.5,"c":16132.5,"v":389.125}
{"ts":1668996540000,"o":16132.5,"h":16133,"l":16016,"c":16016,"v":3277.929}
{"ts":1668996600000,"o":16016,"h":16082,"l":16016,"c":16052.5,"v":1011.498}
{"ts":1668996660000,"o":16052.5,"h":16056.5,"l":16001,"c":16029.5,"v":1064.103}
{"ts":1668996720000,"o":16029.5,"h":16035.5,"l":15950,"c":16009.5,"v":1585.716}
{"ts":1668996780000,"o":16009.5,"h":16045,"l":16000,"c":16044.5,"v":492.588}
{"ts":1668996840000,"o":16044.5,"h":16056,"l":16042.5,"c":16052,"v":254.567}
{"ts":1668996900000,"o":16052,"h":16052.5,"l":16027.5,"c":16040.5,"v":200.706}
{"ts":1668996960000,"o":16040.5,"h":16050,"l":15984,"c":16007.5,"v":396.545}
{"ts":1668997020000,"o":16007.5,"h":16007.5,"l":15947,"c":15997,"v":822.056}
{"ts":1668997080000,"o":15997,"h":16013,"l":15981,"c":16011.5,"v":304.494}
{"ts":1668997140000,"o":16011.5,"h":16014,"l":16004,"c":16006.5,"v":129.497}
{"ts":1668997200000,"o":16006.5,"h":16029,"l":16005,"c":16005,"v":219.585}
{"ts":1668997260000,"o":16005,"h":16005.5,"l":15958.5,"c":15982,"v":247.555}
{"ts":1668997320000,"o":15982,"h":15982.5,"l":15957,"c":15960.5,"v":238.616}
{"ts":1668997380000,"o":15960.5,"h":15984.5,"l":15911,"c":15914.5,"v":982.251}
{"ts":1668997440000,"o":15914.5,"h":15954,"l":15914,"c":15949.5,"v":435.93}
{"ts":1668997500000,"o":15949.5,"h":15992,"l":15949.5,"c":15991.5,"v":300.578}
{"ts":1668997560000,"o":15991.5,"h":15999.5,"l":15975,"c":15986.5,"v":228.801}
{"ts":1668997620000,"o":15986.5,"h":15997.5,"l":15983,"c":15997.5,"v":134.864}
{"ts":1668997680000,"o":15997.5,"h":15997.5,"l":15978.5,"c":15980.5,"v":102.05}
{"ts":1668997740000,"o":15980.5,"h":15983,"l":15969,"c":15976.5,"v":94.036}
{"ts":1668997800000,"o":15976.5,"h":15976.5,"l":15939,"c":15941,"v":406.747}
{"ts":1668997860000,"o":15941,"h":15956.5,"l":15940.5,"c":15956.5,"v":220.867}
{"ts":1668997920000,"o":15956.5,"h":15987.5,"l":15956,"c":15982,"v":164.372}
{"ts":1668997980000,"o":15982,"h":16000,"l":15977.5,"c":15999.5,"v":147.403}
{"ts":1668998040000,"o":15999.5,"h":16002.5,"l":15990,"c":15990,"v":111.874}
{"ts":1668998100000,"o":15990,"h":16013,"l":15985,"c":16013,"v":134.936}
{"ts":1668998160000,"o":16013,"h":16025,"l":16008.5,"c":16014.5,"v":257.984}
{"ts":1668998220000,"o":16014.5,"h":16018.5,"l":15993,"c":16004,"v":184.172}
{"ts":1668998280000,"o":16004,"h":16018.5,"l":16004,"c":16018,"v":133.458}
{"ts":1668998340000,"o":16018,"h":16025,"l":16015,"c":16015,"v":95.27}
{"ts":1668998400000,"o":16015,"h":16034.5,"l":16015,"c":16020.5,"v":173.082}
{"ts":1668998460000,"o":16020.5,"h":16038,"l":16018,"c":16027,"v":115.213}
{"ts":1668998520000,"o":16027,"h":16034.5,"l":16025,"c":16030.5,"v":60.557}
{"ts":1668998580000,"o":16030.5,"h":16035.5,"l":16030,"c":16033,"v":72.86}
{"ts":1668998640000,"o":16033,"h":16033,"l":16027.5,"c":16029.5,"v":49.145}
{"ts":1668998700000,"o":16029.5,"h":16032,"l":16006,"c":16014,"v":304.754}
{"ts":1668998760000,"o":16014,"h":16019,"l":16014,"c":16018.5,"v":19.148}
{"ts":1668998820000,"o":16018.5,"h":16018.5,"l":16005,"c":16005,"v":80.331}
{"ts":1668998880000,"o":16005,"h":16015,"l":16002,"c":16014.5,"v":81.007}
{"ts":1668998940000,"o":16014.5,"h":16017.5,"l":16007.5,"c":16012,"v":45.835}
{"ts":1668999000000,"o":16012,"h":16017,"l":16012,"c":16017,"v":35.767}
{"ts":1668999060000,"o":16017,"h":16017,"l":16010,"c":16011,"v":44.139}
{"ts":1668999120000,"o":16011,"h":16017,"l":16011,"c":16017,"v":40.792}
{"ts":1668999180000,"o":16017,"h":16033.5,"l":16016.5,"c":16029.5,"v":93.471}
{"ts":1668999240000,"o":16029.5,"h":16041,"l":16029.5,"c":16037,"v":130.086}
{"ts":1668999300000,"o":16037,"h":16039.5,"l":16025,"c":16025,"v":49.329}
{"ts":1668999360000,"o":16025,"h":16025.5,"l":16005,"c":16005.5,"v":210.894}
{"ts":1668999420000,"o":16005.5,"h":16005.5,"l":16002,"c":16004.5,"v":53.744}
{"ts":1668999480000,"o":16004.5,"h":16019,"l":16004,"c":16014,"v":46.856}
{"ts":1668999540000,"o":16014,"h":16017,"l":16008.5,"c":16013.5,"v":105.035}
{"ts":1668999600000,"o":16013.5,"h":16013.5,"l":15982.5,"c":15994,"v":149.571}
{"ts":1668999660000,"o":15994,"h":16015,"l":15994,"c":16015,"v":80.759}
{"ts":1668999720000,"o":16015,"h":16034,"l":16015,"c":16028.5,"v":83.23}
{"ts":1668999780000,"o":16028.5,"h":16044,"l":16028.5,"c":16036.5,"v":130.564}
{"ts":1668999840000,"o":16036.5,"h":16036.5,"l":16022,"c":16022,"v":47.925}
{"ts":1668999900000,"o":16022,"h":16022.5,"l":15998.5,"c":16004,"v":78.509}
{"ts":1668999960000,"o":16004,"h":16011,"l":16001,"c":16001.5,"v":74.584}
{"ts":1669000020000,"o":16001.5,"h":16003.5,"l":15997,"c":16000.5,"v":42.355}
{"ts":1669000080000,"o":16000.5,"h":16000.5,"l":15999,"c":16000,"v":36.951}
{"ts":1669000140000,"o":16000,"h":16003.5,"l":15999.5,"c":16002,"v":32.428}
{"ts":1669000200000,"o":16002,"h":16002.5,"l":15990,"c":15999.5,"v":78.754}
{"ts":1669000260000,"o":15999.5,"h":16003,"l":15996.5,"c":16002.5,"v":29.315}
{"ts":1669000320000,"o":16002.5,"h":16003,"l":15995.5,"c":16000,"v":19.964}
{"ts":1669000380000,"o":16000,"h":16000,"l":15993,"c":15993.5,"v":22.994}
{"ts":1669000440000,"o":15993.5,"h":15997.5,"l":15993,"c":15996,"v":144.965}
{"ts":1669000500000,"o":15996,"h":15996.5,"l":15983,"c":15984.5,"v":74.475}
{"ts":1669000560000,"o":15984.5,"h":15985,"l":15966.5,"c":15968.5,"v":120.364}
{"ts":1669000620000,"o":15968.5,"h":15982.5,"l":15968,"c":15974.5,"v":123.08}
{"ts":1669000680000,"o":15974.5,"h":15974.5,"l":15965,"c":15972,"v":117.719}
{"ts":1669000740000,"o":15972,"h":15972,"l":15934.5,"c":15935,"v":310.921}
{"ts":1669000800000,"o":15935,"h":15957,"l":15935,"c":15953,"v":143.431}
{"ts":1669000860000,"o":15953,"h":15970,"l":15952.5,"c":15954.5,"v":121.841}
{"ts":1669000920000,"o":15954.5,"h":15970,"l":15954.5,"c":15965,"v":94.885}
{"ts":1669000980000,"o":15965,"h":15965.5,"l":15941.5,"c":15941.5,"v":128.497}
{"ts":1669001040000,"o":15941.5,"h":15950,"l":15938,"c":15942,"v":236.547}
{"ts":1669001100000,"o":15942,"h":15942,"l":15888,"c":15935,"v":1317.679}
{"ts":1669001160000,"o":15935,"h":15979,"l":15935,"c":15963,"v":250.869}
{"ts":1669001220000,"o":15963,"h":15980,"l":15963,"c":15976.5,"v":170.109}
{"ts":1669001280000,"o":15976.5,"h":15988,"l":15971,"c":15977.5,"v":133.43}
{"ts":1669001340000,"o":15977.5,"h":15977.5,"l":15964,"c":15967.5,"v":207.324}
{"ts":1669001400000,"o":15967.5,"h":15991.5,"l":15965,"c":15991.5,"v":110.834}
{"ts":1669001460000,"o":15991.5,"h":16000,"l":15981.5,"c":15982,"v":210.95}
{"ts":1669001520000,"o":15982,"h":15990,"l":15973.5,"c":15985,"v":46.869}
{"ts":1669001580000,"o":15985,"h":15990,"l":15981.5,"c":15985.5,"v":39.102}
{"ts":1669001640000,"o":15985.5,"h":15998,"l":15985.5,"c":15995.5,"v":62.324}
{"ts":1669001700000,"o":15995.5,"h":15998,"l":15980,"c":15991,"v":85.83}
{"ts":1669001760000,"o":15991,"h":16000,"l":15990,"c":15990.5,"v":132.549}
{"ts":1669001820000,"o":15990.5,"h":15999,"l":15990.5,"c":15998.5,"v":40.519}
{"ts":1669001880000,"o":15998.5,"h":16016.5,"l":15998.5,"c":16016.5,"v":255.745}
{"ts":1669001940000,"o":16016.5,"h":16022,"l":16010,"c":16020.5,"v":217.691}
{"ts":1669002000000,"o":16020.5,"h":16036,"l":16019.5,"c":16030,"v":129.044}
{"ts":1669002060000,"o":16030,"h":16032,"l":16027.5,"c":16029.5,"v":43.217}
{"ts":1669002120000,"o":16029.5,"h":16029.5,"l":16012,"c":16023.5,"v":134.898}
{"ts":1669002180000,"o":16023.5,"h":16027,"l":16016,"c":16016.5,"v":45.871}
{"ts":1669002240000,"o":16016.5,"h":16023.5,"l":16014,"c":16014,"v":48.772}
{"ts":1669002300000,"o":16014,"h":16025.5,"l":16010,"c":16025.5,"v":85.685}
{"ts":1669002360000,"o":16025.5,"h":16032,"l":16020.5,"c":16020.5,"v":65.681}
{"ts":1669002420000,"o":16020.5,"h":16029.5,"l":16017.5,"c":16029.5,"v":28.991}
{"ts":1669002480000,"o":16029.5,"h":16035,"l":16029,"c":16035,"v":29.121}
{"ts":1669002540000,"o":16035,"h":16039.5,"l":16034.5,"c":16038.5,"v":49.45}
{"ts":1669002600000,"o":16038.5,"h":16038.5,"l":16025,"c":16025,"v":45.529}
{"ts":1669002660000,"o":16025,"h":16037.5,"l":16025,"c":16037,"v":16.551}
{"ts":1669002720000,"o":16037,"h":16059.5,"l":16037,"c":16051,"v":351.711}
{"ts":1669002780000,"o":16051,"h":16099,"l":16050.5,"c":16092.5,"v":710.058}
{"ts":1669002840000,"o":16092.5,"h":16092.5,"l":16073,"c":16073,"v":82.518}
{"ts":1669002900000,"o":16073,"h":16076,"l":16061,"c":16065,"v":113.937}
{"ts":1669002960000,"o":16065,"h":16076.5,"l":16058,"c":16076.5,"v":70.037}
{"ts":1669003020000,"o":16076.5,"h":16076.5,"l":16069.5,"c":16072.5,"v":65.068}
{"ts":1669003080000,"o":16072.5,"h":16073,"l":16064.5,"c":16071.5,"v":37.571}
{"ts":1669003140000,"o":16071.5,"h":16076.5,"l":16068,"c":16073.5,"v":62.691}
{"ts":1669003200000,"o":16073.5,"h":16077,"l":16064.5,"c":16072,"v":102.274}
{"ts":1669003260000,"o":16072,"h":16100,"l":16071.5,"c":16093,"v":179.251}
{"ts":1669003320000,"o":16093,"h":16143.5,"l":16090,"c":16136,"v":992.951}
{"ts":1669003380000,"o":16136,"h":16188,"l":16116,"c":16119,"v":1537.527}
{"ts":1669003440000,"o":16119,"h":16132,"l":16103.5,"c":16115,"v":593.333}
{"ts":1669003500000,"o":16115,"h":16129.5,"l":16111.5,"c":16129,"v":667.606}
{"ts":1669003560000,"o":16129,"h":16185,"l":16129,"c":16185,"v":1204.117}
{"ts":1669003620000,"o":16185,"h":16185,"l":16156.5,"c":16175,"v":306.108}
{"ts":1669003680000,"o":16175,"h":16180,"l":16161,"c":16161,"v":83.096}
{"ts":1669003740000,"o":16161,"h":16172,"l":16150.5,"c":16171.5,"v":161.754}
{"ts":1669003800000,"o":16171.5,"h":16179.5,"l":16165,"c":16173,"v":131.396}
{"ts":1669003860000,"o":16173,"h":16196.5,"l":16172.5,"c":16180,"v":199.316}
{"ts":1669003920000,"o":16180,"h":16180.5,"l":16168,"c":16178.5,"v":185.683}
{"ts":1669003980000,"o":16178.5,"h":16184,"l":16174.5,"c":16175,"v":53.049}
{"ts":1669004040000,"o":16175,"h":16188,"l":16174.5,"c":16188,"v":83.942}
{"ts":1669004100000,"o":16188,"h":16789,"l":16187.5,"c":16293.5,"v":7798.758}
{"ts":1669004160000,"o":16293.5,"h":16323,"l":16280,"c":16290.5,"v":718.32}
{"ts":1669004220000,"o":16290.5,"h":16290.5,"l":16192.5,"c":16241.5,"v":2566.468}
{"ts":1669004280000,"o":16241.5,"h":16241.5,"l":16193,"c":16234,"v":767.262}
{"ts":1669004340000,"o":16234,"h":16239.5,"l":16229.5,"c":16237.5,"v":182.833}
{"ts":1669004400000,"o":16237.5,"h":16237.5,"l":16198.5,"c":16200.5,"v":275.171}
{"ts":1669004460000,"o":16200.5,"h":16219.5,"l":16198.5,"c":16218.5,"v":174.055}
{"ts":1669004520000,"o":16218.5,"h":16219,"l":16216,"c":16218.5,"v":51.058}
{"ts":1669004580000,"o":16218.5,"h":16222.5,"l":16209.5,"c":16214,"v":115.331}
{"ts":1669004640000,"o":16214,"h":16214.5,"l":16210,"c":16210.5,"v":79.843}
{"ts":1669004700000,"o":16210.5,"h":16210.5,"l":16184,"c":16188.5,"v":260.559}
{"ts":1669004760000,"o":16188.5,"h":16190.5,"l":16173,"c":16184.5,"v":217.487}
{"ts":1669004820000,"o":16184.5,"h":16190,"l":16179.5,"c":16189.5,"v":244.277}
{"ts":1669004880000,"o":16189.5,"h":16192,"l":16188.5,"c":16191.5,"v":64.208}
{"ts":1669004940000,"o":16191.5,"h":16202.5,"l":16191.5,"c":16199.5,"v":123.033}
{"ts":1669005000000,"o":16199.5,"h":16199.5,"l":16172,"c":16181,"v":265.775}
{"ts":1669005060000,"o":16181,"h":16181.5,"l":16163,"c":16173.5,"v":178.699}
{"ts":1669005120000,"o":16173.5,"h":16174,"l":16152.5,"c":16158.5,"v":190.357}
{"ts":1669005180000,"o":16158.5,"h":16165.5,"l":16155,"c":16165,"v":171.357}
{"ts":1669005240000,"o":16165,"h":16169,"l":16160,"c":16160.5,"v":85.158}
{"ts":1669005300000,"o":16160.5,"h":16172.5,"l":16160,"c":16167,"v":180.491}
{"ts":1669005360000,"o":16167,"h":16167,"l":16152.5,"c":16161.5,"v":97.251}
{"ts":1669005420000,"o":16161.5,"h":16161.5,"l":16152.5,"c":16160,"v":63.16}
{"ts":1669005480000,"o":16160,"h":16171,"l":16159.5,"c":16170.5,"v":71.636}
{"ts":1669005540000,"o":16170.5,"h":16171,"l":16143,"c":16148.5,"v":137.371}
{"ts":1669005600000,"o":16148.5,"h":16148.5,"l":16143.5,"c":16144,"v":94.19}
{"ts":1669005660000,"o":16144,"h":16150,"l":16143.5,"c":16150,"v":139.298}
{"ts":1669005720000,"o":16150,"h":16150,"l":16138,"c":16138.5,"v":60.242}
{"ts":1669005780000,"o":16138.5,"h":16138.5,"l":16124.5,"c":16129.5,"v":267.728}
{"ts":1669005840000,"o":16129.5,"h":16136,"l":16129,"c":16136,"v":138.867}
{"ts":1669005900000,"o":16136,"h":16136,"l":16130,"c":16133.5,"v":65.578}
{"ts":1669005960000,"o":16133.5,"h":16144.5,"l":16125,"c":16144,"v":57.413}
{"ts":1669006020000,"o":16144,"h":16154,"l":16144,"c":16148.5,"v":126.325}
{"ts":1669006080000,"o":16148.5,"h":16163.5,"l":16148.5,"c":16155,"v":160.165}
{"ts":1669006140000,"o":16155,"h":16157.5,"l":16155,"c":16157.5,"v":53.92}
{"ts":1669006200000,"o":16157.5,"h":16157.5,"l":16144,"c":16144.5,"v":88.612}
{"ts":1669006260000,"o":16144.5,"h":16145.5,"l":16144.5,"c":16145.5,"v":32.04}
{"ts":1669006320000,"o":16145.5,"h":16145.5,"l":16142.5,"c":16142.5,"v":24.632}
{"ts":1669006380000,"o":16142.5,"h":16143,"l":16132,"c":16133,"v":36.024}
{"ts":1669006440000,"o":16133,"h":16143,"l":16132.5,"c":16138.5,"v":62.447}
{"ts":1669006500000,"o":16138.5,"h":16149,"l":16138.5,"c":16149,"v":52.922}
{"ts":1669006560000,"o":16149,"h":16155,"l":16148.5,"c":16152,"v":56.833}
{"ts":1669006620000,"o":16152,"h":16152,"l":16145.5,"c":16150,"v":65.576}
{"ts":1669006680000,"o":16150,"h":16150,"l":16147,"c":16147,"v":15.619}
{"ts":1669006740000,"o":16147,"h":16148,"l":16147,"c":16148,"v":7.074}
{"ts":1669006800000,"o":16148,"h":16163.5,"l":16147.5,"c":16158.5,"v":59.461}
{"ts":1669006860000,"o":16158.5,"h":16158.5,"l":16142.5,"c":16146.5,"v":39.769}
{"ts":1669006920000,"o":16146.5,"h":16181,"l":16146,"c":16177,"v":263.273}
{"ts":1669006980000,"o":16177,"h":16193,"l":16170.5,"c":16183.5,"v":218.814}
{"ts":1669007040000,"o":16183.5,"h":16186,"l":16178.5,"c":16186,"v":64.892}
{"ts":1669007100000,"o":16186,"h":16186,"l":16185.5,"c":16186,"v":55.285}
{"ts":1669007160000,"o":16186,"h":16186,"l":16180,"c":16180.5,"v":71.662}
{"ts":1669007220000,"o":16180.5,"h":16185,"l":16179,"c":16179,"v":46.659}
{"ts":1669007280000,"o":16179,"h":16185.5,"l":16179,"c":16185.5,"v":45.883}
{"ts":1669007340000,"o":16185.5,"h":16197,"l":16185.5,"c":16191,"v":130.544}
{"ts":1669007400000,"o":16191,"h":16191.5,"l":16189,"c":16189,"v":30.811}
{"ts":1669007460000,"o":16189,"h":16189.5,"l":16187,"c":16187.5,"v":25.454}
{"ts":1669007520000,"o":16187.5,"h":16187.5,"l":16177,"c":16184,"v":45.358}
{"ts":1669007580000,"o":16184,"h":16197,"l":16184,"c":16192,"v":79.899}
{"ts":1669007640000,"o":16192,"h":16195.5,"l":16191.5,"c":16195,"v":80.824}
{"ts":1669007700000,"o":16195,"h":16200,"l":16191.5,"c":16192,"v":106.938}
{"ts":1669007760000,"o":16192,"h":16192,"l":16180,"c":16180.5,"v":69.444}
{"ts":1669007820000,"o":16180.5,"h":16180.5,"l":16169.5,"c":16174,"v":45.36}
{"ts":1669007880000,"o":16174,"h":16177,"l":16173.5,"c":16176.5,"v":48.974}
{"ts":1669007940000,"o":16176.5,"h":16184.5,"l":16176,"c":16182,"v":59.042}
{"ts":1669008000000,"o":16182,"h":16186.5,"l":16180.5,"c":16186.5,"v":23.737}
{"ts":1669008060000,"o":16186.5,"h":16186.5,"l":16170,"c":16170.5,"v":44.097}
{"ts":1669008120000,"o":16170.5,"h":16173,"l":16163,"c":16163.5,"v":61.243}
{"ts":1669008180000,"o":16163.5,"h":16172.5,"l":16163.5,"c":16172.5,"v":39.605}
{"ts":1669008240000,"o":16172.5,"h":16181.5,"l":16172.5,"c":16177,"v":39.72}
{"ts":1669008300000,"o":16177,"h":16181.5,"l":16176.5,"c":16181,"v":23.67}
{"ts":1669008360000,"o":16181,"h":16190,"l":16181,"c":16182.5,"v":41.905}
{"ts":1669008420000,"o":16182.5,"h":16183,"l":16182.5,"c":16182.5,"v":16.172}
{"ts":1669008480000,"o":16182.5,"h":16183,"l":16180,"c":16180.5,"v":30.093}
{"ts":1669008540000,"o":16180.5,"h":16189.5,"l":16180,"c":16189,"v":25.253}
{"ts":1669008600000,"o":16189,"h":16191,"l":16186,"c":16190.5,"v":27.868}
{"ts":1669008660000,"o":16190.5,"h":16195,"l":16186.5,"c":16187,"v":41.71}
{"ts":1669008720000,"o":16187,"h":16187,"l":16177,"c":16177.5,"v":33.168}
{"ts":1669008780000,"o":16177.5,"h":16177.5,"l":16175,"c":16175,"v":23.296}
{"ts":1669008840000,"o":16175,"h":16175.5,"l":16164.5,"c":16165,"v":26.089}
{"ts":1669008900000,"o":16165,"h":16171,"l":16164.5,"c":16170.5,"v":26.59}
{"ts":1669008960000,"o":16170.5,"h":16179,"l":16170.5,"c":16176.5,"v":29.216}
{"ts":1669009020000,"o":16176.5,"h":16189.5,"l":16176.5,"c":16189.5,"v":23.48}
{"ts":1669009080000,"o":16189.5,"h":16193.5,"l":16189,"c":16193,"v":30.386}
{"ts":1669009140000,"o":16193,"h":16198,"l":16193,"c":16197.5,"v":32.558}
{"ts":1669009200000,"o":16197.5,"h":16199,"l":16197,"c":16197.5,"v":31.549}
{"ts":1669009260000,"o":16197.5,"h":16222.5,"l":16192.5,"c":16211,"v":301.749}
{"ts":1669009320000,"o":16211,"h":16213,"l":16204.5,"c":16205,"v":63.607}
{"ts":1669009380000,"o":16205,"h":16214.5,"l":16205,"c":16214.5,"v":31.764}
{"ts":1669009440000,"o":16214.5,"h":16233.5,"l":16214,"c":16229,"v":134.244}
{"ts":1669009500000,"o":16229,"h":16229,"l":16213.5,"c":16223,"v":103.813}
{"ts":1669009560000,"o":16223,"h":16223,"l":16210,"c":16210.5,"v":29.038}
{"ts":1669009620000,"o":16210.5,"h":16211,"l":16208.5,"c":16209,"v":12.706}
{"ts":1669009680000,"o":16209,"h":16220,"l":16208.5,"c":16217,"v":40.041}
{"ts":1669009740000,"o":16217,"h":16224.5,"l":16217,"c":16224,"v":38.658}
{"ts":1669009800000,"o":16224,"h":16230.5,"l":16221.5,"c":16221.5,"v":77.643}
{"ts":1669009860000,"o":16221.5,"h":16222,"l":16221.5,"c":16222,"v":22.514}
{"ts":1669009920000,"o":16222,"h":16222,"l":16221.5,"c":16221.5,"v":16.911}
{"ts":1669009980000,"o":16221.5,"h":16222,"l":16220.5,"c":16221,"v":34.206}
{"ts":1669010040000,"o":16221,"h":16221,"l":16214.5,"c":16214.5,"v":33.067}
{"ts":1669010100000,"o":16214.5,"h":16219,"l":16213,"c":16213.5,"v":42.6}
{"ts":1669010160000,"o":16213.5,"h":16213.5,"l":16208.5,"c":16209,"v":22.942}
{"ts":1669010220000,"o":16209,"h":16209.5,"l":16208.5,"c":16209.5,"v":40.442}
{"ts":1669010280000,"o":16209.5,"h":16211,"l":16209,"c":16210.5,"v":20.71}
{"ts":1669010340000,"o":16210.5,"h":16229,"l":16210.5,"c":16226,"v":171.716}
{"ts":1669010400000,"o":16226,"h":16230.5,"l":16225,"c":16225.5,"v":114.877}
{"ts":1669010460000,"o":16225.5,"h":16225.5,"l":16214.5,"c":16217,"v":75.832}
{"ts":1669010520000,"o":16217,"h":16223,"l":16217,"c":16222.5,"v":34.393}
{"ts":1669010580000,"o":16222.5,"h":16231,"l":16222.5,"c":16231,"v":50.592}
{"ts":1669010640000,"o":16231,"h":16250,"l":16228,"c":16241.5,"v":385.145}
{"ts":1669010700000,"o":16241.5,"h":16242,"l":16231.5,"c":16232,"v":78.815}
{"ts":1669010760000,"o":16232,"h":16248.5,"l":16231.5,"c":16242.5,"v":107.222}
{"ts":1669010820000,"o":16242.5,"h":16257.5,"l":16241,"c":16246.5,"v":111.049}
{"ts":1669010880000,"o":16246.5,"h":16246.5,"l":16229,"c":16230.5,"v":75.444}
{"ts":1669010940000,"o":16230.5,"h":16230.5,"l":16215.5,"c":16215.5,"v":43.696}
{"ts":1669011000000,"o":16215.5,"h":16216.5,"l":16208,"c":16216,"v":87.624}
{"ts":1669011060000,"o":16216,"h":16217.5,"l":16212.5,"c":16214.5,"v":43.663}
{"ts":1669011120000,"o":16214.5,"h":16227,"l":16214.5,"c":16224,"v":33.326}
{"ts":1669011180000,"o":16224,"h":16224.5,"l":16217.5,"c":16220,"v":31.75}
{"ts":1669011240000,"o":16220,"h":16220,"l":16212.5,"c":16213,"v":19.127}
{"ts":1669011300000,"o":16213,"h":16213,"l":16210.5,"c":16210.5,"v":26.555}
{"ts":1669011360000,"o":16210.5,"h":16211,"l":16193,"c":16195,"v":118.394}
{"ts":1669011420000,"o":16195,"h":16198.5,"l":16194.5,"c":16195.5,"v":30.327}
{"ts":1669011480000,"o":16195.5,"h":16208,"l":16195.5,"c":16197.5,"v":94.039}
{"ts":1669011540000,"o":16197.5,"h":16202.5,"l":16197.5,"c":16202,"v":22.11}
{"ts":1669011600000,"o":16202,"h":16202.5,"l":16187,"c":16187.5,"v":75.643}
{"ts":1669011660000,"o":16187.5,"h":16190.5,"l":16178,"c":16190.5,"v":80.713}
{"ts":1669011720000,"o":16190.5,"h":16192.5,"l":16186.5,"c":16186.5,"v":35.869}
{"ts":1669011780000,"o":16186.5,"h":16193.5,"l":16186.5,"c":16188.5,"v":26.233}
{"ts":1669011840000,"o":16188.5,"h":16189,"l":16188,"c":16188.5,"v":30.816}
{"ts":1669011900000,"o":16188.5,"h":16193.5,"l":16188,"c":16190.5,"v":27.84}
{"ts":1669011960000,"o":16190.5,"h":16191.5,"l":16186,"c":16191,"v":28.236}
{"ts":1669012020000,"o":16191,"h":16191.5,"l":16179,"c":16182.5,"v":72.051}
{"ts":1669012080000,"o":16182.5,"h":16182.5,"l":16160.5,"c":16169,"v":168.695}
{"ts":1669012140000,"o":16169,"h":16169,"l":16160,"c":16160.5,"v":57.13}
{"ts":1669012200000,"o":16160.5,"h":16171.5,"l":16151,"c":16165,"v":114.458}
{"ts":1669012260000,"o":16165,"h":16173.5,"l":16165,"c":16171,"v":16.655}
{"ts":1669012320000,"o":16171,"h":16175,"l":16170,"c":16175,"v":18.727}
{"ts":1669012380000,"o":16175,"h":16178.5,"l":16172,"c":16172.5,"v":25.977}
{"ts":1669012440000,"o":16172.5,"h":16172.5,"l":16162.5,"c":16162.5,"v":39.229}
{"ts":1669012500000,"o":16162.5,"h":16170,"l":16162.5,"c":16169.5,"v":68.07}
{"ts":1669012560000,"o":16169.5,"h":16174.5,"l":16160,"c":16160,"v":54.011}
{"ts":1669012620000,"o":16160,"h":16162,"l":16149,"c":16161.5,"v":76.278}
{"ts":1669012680000,"o":16161.5,"h":16165,"l":16161,"c":16161,"v":50.764}
{"ts":1669012740000,"o":16161,"h":16165,"l":16158,"c":16158.5,"v":18.206}
{"ts":1669012800000,"o":16158.5,"h":16162.5,"l":16154.5,"c":16154.5,"v":16.728}
{"ts":1669012860000,"o":16154.5,"h":16161,"l":16154.5,"c":16156,"v":54.824}
{"ts":1669012920000,"o":16156,"h":16158.5,"l":16137,"c":16137.5,"v":363.778}
{"ts":1669012980000,"o":16137.5,"h":16148,"l":16137,"c":16147.5,"v":66.873}
{"ts":1669013040000,"o":16147.5,"h":16150,"l":16147,"c":16150,"v":42.34}
{"ts":1669013100000,"o":16150,"h":16155,"l":16149.5,"c":16155,"v":42.965}
{"ts":1669013160000,"o":16155,"h":16155,"l":16147.5,"c":16147.5,"v":43.073}
{"ts":1669013220000,"o":16147.5,"h":16150.5,"l":16147.5,"c":16150.5,"v":13.197}
{"ts":1669013280000,"o":16150.5,"h":16150.5,"l":16146.5,"c":16149,"v":55.374}
{"ts":1669013340000,"o":16149,"h":16149,"l":16148.5,"c":16149,"v":9.39}
{"ts":1669013400000,"o":16149,"h":16150,"l":16140,"c":16144.5,"v":114.155}
{"ts":1669013460000,"o":16144.5,"h":16145,"l":16138,"c":16144.5,"v":37.656}
{"ts":1669013520000,"o":16144.5,"h":16154.5,"l":16144.5,"c":16150.5,"v":49.825}
{"ts":1669013580000,"o":16150.5,"h":16155,"l":16150,"c":16155,"v":26.904}
{"ts":1669013640000,"o":16155,"h":16155,"l":16144,"c":16144,"v":34.258}
{"ts":1669013700000,"o":16144,"h":16144,"l":16088,"c":16095.5,"v":712.846}
{"ts":1669013760000,"o":16095.5,"h":16109,"l":16091,"c":16109,"v":204.673}
{"ts":1669013820000,"o":16109,"h":16109,"l":16096.5,"c":16100,"v":126.524}
{"ts":1669013880000,"o":16100,"h":16101,"l":16088,"c":16101,"v":156.303}
{"ts":1669013940000,"o":16101,"h":16101,"l":16092,"c":16092.5,"v":64.881}
{"ts":1669014000000,"o":16092.5,"h":16092.5,"l":16088,"c":16089.5,"v":61.943}
{"ts":1669014060000,"o":16089.5,"h":16090,"l":16088,"c":16090,"v":50.605}
{"ts":1669014120000,"o":16090,"h":16106.5,"l":16089.5,"c":16100.5,"v":206.434}
{"ts":1669014180000,"o":16100.5,"h":16102.5,"l":16096,"c":16102.5,"v":41.114}
{"ts":1669014240000,"o":16102.5,"h":16106.5,"l":16102,"c":16104,"v":33.046}
{"ts":1669014300000,"o":16104,"h":16106.5,"l":16104,"c":16106,"v":33.122}
{"ts":1669014360000,"o":16106,"h":16117,"l":16106,"c":16114.5,"v":200.296}
{"ts":1669014420000,"o":16114.5,"h":16130,"l":16114,"c":16127.5,"v":147.201}
{"ts":1669014480000,"o":16127.5,"h":16127.5,"l":16124,"c":16124,"v":53.796}
{"ts":1669014540000,"o":16124,"h":16124.5,"l":16117.5,"c":16118,"v":58.334}
{"ts":1669014600000,"o":16118,"h":16124,"l":16114.5,"c":16120,"v":35.252}
{"ts":1669014660000,"o":16120,"h":16120.5,"l":16112.5,"c":16117.5,"v":27.488}
{"ts":1669014720000,"o":16117.5,"h":16136,"l":16117,"c":16135.5,"v":61.227}
{"ts":1669014780000,"o":16135.5,"h":16141,"l":16129.5,"c":16130,"v":97.329}
{"ts":1669014840000,"o":16130,"h":16130,"l":16123.5,"c":16128.5,"v":37.492}
{"ts":1669014900000,"o":16128.5,"h":16141.5,"l":16128.5,"c":16141,"v":35.714}
{"ts":1669014960000,"o":16141,"h":16151,"l":16141,"c":16146,"v":91.544}
{"ts":1669015020000,"o":16146,"h":16148.5,"l":16141.5,"c":16146.5,"v":48.073}
{"ts":1669015080000,"o":16146.5,"h":16146.5,"l":16135.5,"c":16140.5,"v":140.626}
{"ts":1669015140000,"o":16140.5,"h":16140.5,"l":16132.5,"c":16132.5,"v":118.335}
{"ts":1669015200000,"o":16132.5,"h":16133,"l":16130,"c":16130.5,"v":26.638}
{"ts":1669015260000,"o":16130.5,"h":16130.5,"l":16130,"c":16130.5,"v":25.813}
{"ts":1669015320000,"o":16130.5,"h":16130.5,"l":16130,"c":16130.5,"v":32.802}
{"ts":1669015380000,"o":16130.5,"h":16132,"l":16125.5,"c":16126,"v":39.753}
{"ts":1669015440000,"o":16126,"h":16126,"l":16117,"c":16124,"v":48.821}
{"ts":1669015500000,"o":16124,"h":16125,"l":16123.5,"c":16125,"v":18.13}
{"ts":1669015560000,"o":16125,"h":16125,"l":16124.5,"c":16124.5,"v":16.521}
{"ts":1669015620000,"o":16124.5,"h":16125,"l":16117,"c":16119,"v":62.64}
{"ts":1669015680000,"o":16119,"h":16122.5,"l":16118.5,"c":16119,"v":26.466}
{"ts":1669015740000,"o":16119,"h":16119,"l":16095,"c":16095,"v":85.797}
{"ts":1669015800000,"o":16095,"h":16103,"l":16094,"c":16101,"v":71.69}
{"ts":1669015860000,"o":16101,"h":16112,"l":16101,"c":16112,"v":34.361}
{"ts":1669015920000,"o":16112,"h":16116,"l":16109,"c":16116,"v":15.879}
{"ts":1669015980000,"o":16116,"h":16117.5,"l":16115.5,"c":16117,"v":24.874}
{"ts":1669016040000,"o":16117,"h":16117.5,"l":16101,"c":16109.5,"v":68.422}
{"ts":1669016100000,"o":16109.5,"h":16114.5,"l":16109.5,"c":16114.5,"v":11.607}
{"ts":1669016160000,"o":16114.5,"h":16115.5,"l":16114,"c":16115.5,"v":14.385}
{"ts":1669016220000,"o":16115.5,"h":16128,"l":16115,"c":16126.5,"v":47.726}
{"ts":1669016280000,"o":16126.5,"h":16126.5,"l":16120.5,"c":16121,"v":14.779}
{"ts":1669016340000,"o":16121,"h":16121,"l":16108.5,"c":16114,"v":63.432}
{"ts":1669016400000,"o":16114,"h":16124,"l":16113.5,"c":16120.5,"v":19.962}
{"ts":1669016460000,"o":16120.5,"h":16120.5,"l":16108,"c":16108,"v":24.56}
{"ts":1669016520000,"o":16108,"h":16108.5,"l":16088,"c":16088,"v":238.641}
{"ts":1669016580000,"o":16088,"h":16097,"l":16050,"c":16060,"v":743.089}
{"ts":1669016640000,"o":16060,"h":16068.5,"l":15962.5,"c":15994.5,"v":1882.301}
{"ts":1669016700000,"o":15994.5,"h":16035.5,"l":15990,"c":16028.5,"v":463.94}
{"ts":1669016760000,"o":16028.5,"h":16033.5,"l":15952.5,"c":15979.5,"v":665.775}
{"ts":1669016820000,"o":15979.5,"h":15992.5,"l":15979.5,"c":15985.5,"v":163.772}
{"ts":1669016880000,"o":15985.5,"h":16002,"l":15981.5,"c":15995.5,"v":160.605}
{"ts":1669016940000,"o":15995.5,"h":16020,"l":15995.5,"c":16011,"v":230.549}
{"ts":1669017000000,"o":16011,"h":16013,"l":15987.5,"c":16006,"v":135.034}
{"ts":1669017060000,"o":16006,"h":16027.5,"l":16006,"c":16022,"v":124.651}
{"ts":1669017120000,"o":16022,"h":16046.5,"l":16019.5,"c":16028.5,"v":164.532}
{"ts":1669017180000,"o":16028.5,"h":16029,"l":16020,"c":16027,"v":73.016}
{"ts":1669017240000,"o":16027,"h":16041.5,"l":16026,"c":16026.5,"v":173.776}
{"ts":1669017300000,"o":16026.5,"h":16026.5,"l":16016,"c":16019.5,"v":63.624}
{"ts":1669017360000,"o":16019.5,"h":16041.5,"l":16019.5,"c":16041,"v":70.508}
{"ts":1669017420000,"o":16041,"h":16043,"l":16035,"c":16035.5,"v":47.889}
{"ts":1669017480000,"o":16035.5,"h":16044.5,"l":16035.5,"c":16044,"v":63.795}
{"ts":1669017540000,"o":16044,"h":16044.5,"l":16035.5,"c":16040.5,"v":77.887}
{"ts":1669017600000,"o":16040.5,"h":16043.5,"l":16040.5,"c":16043,"v":55.917}
{"ts":1669017660000,"o":16043,"h":16054.5,"l":16043,"c":16054.5,"v":78.889}
{"ts":1669017720000,"o":16054.5,"h":16059,"l":16052,"c":16058.5,"v":64.812}
{"ts":1669017780000,"o":16058.5,"h":16063.5,"l":16052,"c":16058.5,"v":117.502}
{"ts":1669017840000,"o":16058.5,"h":16065,"l":16057,"c":16062.5,"v":64.211}
{"ts":1669017900000,"o":16062.5,"h":16062.5,"l":16041,"c":16043,"v":221.136}
{"ts":1669017960000,"o":16043,"h":16043.5,"l":16036.5,"c":16036.5,"v":110.253}
{"ts":1669018020000,"o":16036.5,"h":16043,"l":16031.5,"c":16037,"v":155.336}
{"ts":1669018080000,"o":16037,"h":16037,"l":16023,"c":16024.5,"v":89.308}
{"ts":1669018140000,"o":16024.5,"h":16024.5,"l":16012.5,"c":16015,"v":85.853}
{"ts":1669018200000,"o":16015,"h":16024.5,"l":16013,"c":16013,"v":73.572}
{"ts":1669018260000,"o":16013,"h":16023,"l":16012,"c":16023,"v":69.621}
{"ts":1669018320000,"o":16023,"h":16033.5,"l":16022.5,"c":16033,"v":67.589}
{"ts":1669018380000,"o":16033,"h":16045.5,"l":16032.5,"c":16036.5,"v":147.229}
{"ts":1669018440000,"o":16036.5,"h":16036.5,"l":16032.5,"c":16033,"v":33.375}
{"ts":1669018500000,"o":16033,"h":16033,"l":16022,"c":16022.5,"v":43.845}
{"ts":1669018560000,"o":16022.5,"h":16022.5,"l":15993.5,"c":16001.5,"v":210.064}
{"ts":1669018620000,"o":16001.5,"h":16012,"l":16001.5,"c":16012,"v":61.949}
{"ts":1669018680000,"o":16012,"h":16012,"l":16007,"c":16009.5,"v":60.521}
{"ts":1669018740000,"o":16009.5,"h":16020,"l":16009.5,"c":16019.5,"v":93.665}
{"ts":1669018800000,"o":16019.5,"h":16023.5,"l":16011.5,"c":16011.5,"v":77.944}
{"ts":1669018860000,"o":16011.5,"h":16013,"l":16009.5,"c":16012.5,"v":36.714}
{"ts":1669018920000,"o":16012.5,"h":16020.5,"l":16010,"c":16010.5,"v":105.17}
{"ts":1669018980000,"o":16010.5,"h":16010.5,"l":16007,"c":16007,"v":37.058}
{"ts":1669019040000,"o":16007,"h":16011,"l":16007,"c":16011,"v":35.867}
{"ts":1669019100000,"o":16011,"h":16013,"l":16010.5,"c":16012.5,"v":27.402}
{"ts":1669019160000,"o":16012.5,"h":16014.5,"l":16012.5,"c":16014.5,"v":39.654}
{"ts":1669019220000,"o":16014.5,"h":16031.5,"l":16014,"c":16029,"v":169.697}
{"ts":1669019280000,"o":16029,"h":16035.5,"l":16029,"c":16030.5,"v":52.657}
{"ts":1669019340000,"o":16030.5,"h":16043.5,"l":16030.5,"c":16039.5,"v":91.104}
{"ts":1669019400000,"o":16039.5,"h":16050.5,"l":16036,"c":16048.5,"v":123.99}
{"ts":1669019460000,"o":16048.5,"h":16053.5,"l":16045,"c":16048.5,"v":107.642}
{"ts":1669019520000,"o":16048.5,"h":16048.5,"l":16033,"c":16033.5,"v":56.891}
{"ts":1669019580000,"o":16033.5,"h":16033.5,"l":16030,"c":16030,"v":31.599}
{"ts":1669019640000,"o":16030,"h":16030.5,"l":16016,"c":16016,"v":60.326}
{"ts":1669019700000,"o":16016,"h":16016,"l":16001.5,"c":16002,"v":196.224}
{"ts":1669019760000,"o":16002,"h":16021.5,"l":15999,"c":16021,"v":191.381}
{"ts":1669019820000,"o":16021,"h":16040.5,"l":16021,"c":16036.5,"v":87.151}
{"ts":1669019880000,"o":16036.5,"h":16036.5,"l":16018,"c":16018,"v":38.94}
{"ts":1669019940000,"o":16018,"h":16023,"l":16018,"c":16020.5,"v":37.573}
{"ts":1669020000000,"o":16020.5,"h":16034.5,"l":16020,"c":16034,"v":52.562}
{"ts":1669020060000,"o":16034,"h":16038.5,"l":16029.5,"c":16029.5,"v":28.691}
{"ts":1669020120000,"o":16029.5,"h":16030,"l":16028.5,"c":16028.5,"v":9.869}
{"ts":1669020180000,"o":16028.5,"h":16039,"l":16027.5,"c":16038.5,"v":51.358}
{"ts":1669020240000,"o":16038.5,"h":16053,"l":16038.5,"c":16052.5,"v":62.903}
{"ts":1669020300000,"o":16052.5,"h":16071,"l":16052.5,"c":16060,"v":182.514}
{"ts":1669020360000,"o":16060,"h":16063.5,"l":16057.5,"c":16062.5,"v":50.268}
{"ts":1669020420000,"o":16062.5,"h":16063,"l":16048,"c":16048,"v":256.095}
{"ts":1669020480000,"o":16048,"h":16048.5,"l":16036.5,"c":16038,"v":29.449}
{"ts":1669020540000,"o":16038,"h":16038.5,"l":16019,"c":16024.5,"v":108.758}
{"ts":1669020600000,"o":16024.5,"h":16034.5,"l":16017,"c":16034.5,"v":102.443}
{"ts":1669020660000,"o":16034.5,"h":16042,"l":16034,"c":16040,"v":84.353}
{"ts":1669020720000,"o":16040,"h":16040,"l":16020,"c":16020.5,"v":46.423}
{"ts":1669020780000,"o":16020.5,"h":16025,"l":16011,"c":16018.5,"v":61.683}
{"ts":1669020840000,"o":16018.5,"h":16020.5,"l":16010.5,"c":16013.5,"v":127.121}
{"ts":1669020900000,"o":16013.5,"h":16020,"l":16013.5,"c":16020,"v":31.476}
{"ts":1669020960000,"o":16020,"h":16031,"l":16019.5,"c":16028,"v":187.746}
{"ts":1669021020000,"o":16028,"h":16032.5,"l":16027.5,"c":16032,"v":20.869}
{"ts":1669021080000,"o":16032,"h":16047.5,"l":16032,"c":16039,"v":96.277}
{"ts":1669021140000,"o":16039,"h":16039,"l":16029.5,"c":16038.5,"v":40.585}
{"ts":1669021200000,"o":16038.5,"h":16038.5,"l":16030,"c":16031.5,"v":35.225}
{"ts":1669021260000,"o":16031.5,"h":16045,"l":16031.5,"c":16040.5,"v":55.242}
{"ts":1669021320000,"o":16040.5,"h":16040.5,"l":16031,"c":16039.5,"v":61.247}
{"ts":1669021380000,"o":16039.5,"h":16041,"l":16031.5,"c":16032,"v":13.407}
{"ts":1669021440000,"o":16032,"h":16032,"l":16021,"c":16021,"v":33.052}
{"ts":1669021500000,"o":16021,"h":16021.5,"l":16018,"c":16018,"v":33.507}
{"ts":1669021560000,"o":16018,"h":16018.5,"l":16004,"c":16009,"v":227.293}
{"ts":1669021620000,"o":16009,"h":16009.5,"l":16003,"c":16008.5,"v":94.425}
{"ts":1669021680000,"o":16008.5,"h":16008.5,"l":15971,"c":15988,"v":394.702}
{"ts":1669021740000,"o":15988,"h":16004,"l":15988,"c":16003.5,"v":117.593}
{"ts":1669021800000,"o":16003.5,"h":16032.5,"l":16000,"c":16032,"v":140.064}
{"ts":1669021860000,"o":16032,"h":16063.5,"l":16032,"c":16045.5,"v":300.861}
{"ts":1669021920000,"o":16045.5,"h":16045.5,"l":16021,"c":16022,"v":49.89}
{"ts":1669021980000,"o":16022,"h":16033,"l":16022,"c":16024.5,"v":130.382}
{"ts":1669022040000,"o":16024.5,"h":16045,"l":16024,"c":16042,"v":76.543}
{"ts":1669022100000,"o":16042,"h":16050,"l":16035.5,"c":16037,"v":35.568}
{"ts":1669022160000,"o":16037,"h":16037,"l":16027,"c":16034.5,"v":91.309}
{"ts":1669022220000,"o":16034.5,"h":16047,"l":16033,"c":16040,"v":33.252}
{"ts":1669022280000,"o":16040,"h":16073.5,"l":16040,"c":16073,"v":157.815}
{"ts":1669022340000,"o":16073,"h":16088,"l":16062.5,"c":16073.5,"v":202.765}
{"ts":1669022400000,"o":16073.5,"h":16078,"l":16060,"c":16063.5,"v":85.689}
{"ts":1669022460000,"o":16063.5,"h":16066.5,"l":16058.5,"c":16066.5,"v":106.5}
{"ts":1669022520000,"o":16066.5,"h":16067.5,"l":16048,"c":16050,"v":172.652}
{"ts":1669022580000,"o":16050,"h":16050.5,"l":16040,"c":16040.5,"v":80.237}
{"ts":1669022640000,"o":16040.5,"h":16040.5,"l":15992,"c":16013,"v":437.39}
{"ts":1669022700000,"o":16013,"h":16020,"l":15974,"c":15996,"v":483.915}
{"ts":1669022760000,"o":15996,"h":16009,"l":15990.5,"c":15997.5,"v":134.486}
{"ts":1669022820000,"o":15997.5,"h":16006.5,"l":15994,"c":16001.5,"v":156.066}
{"ts":1669022880000,"o":16001.5,"h":16004.5,"l":15990,"c":15994,"v":196.135}
{"ts":1669022940000,"o":15994,"h":16002,"l":15980,"c":15989.5,"v":137.008}
{"ts":1669023000000,"o":15989.5,"h":16007.5,"l":15989.5,"c":16007.5,"v":119.404}
{"ts":1669023060000,"o":16007.5,"h":16007.5,"l":15995,"c":15999.5,"v":84.356}
{"ts":1669023120000,"o":15999.5,"h":16024,"l":15998.5,"c":16020.5,"v":86.352}
{"ts":1669023180000,"o":16020.5,"h":16025,"l":16013,"c":16024.5,"v":39.069}
{"ts":1669023240000,"o":16024.5,"h":16034,"l":16018,"c":16018,"v":72.204}
{"ts":1669023300000,"o":16018,"h":16029.5,"l":16018,"c":16024.5,"v":20.593}
{"ts":1669023360000,"o":16024.5,"h":16042,"l":16024.5,"c":16037,"v":74.505}
{"ts":1669023420000,"o":16037,"h":16044.5,"l":16033,"c":16037.5,"v":70.187}
{"ts":1669023480000,"o":16037.5,"h":16039,"l":16027.5,"c":16027.5,"v":172.063}
{"ts":1669023540000,"o":16027.5,"h":16042,"l":16027.5,"c":16041.5,"v":38.109}
{"ts":1669023600000,"o":16041.5,"h":16046,"l":16040.5,"c":16041,"v":66.053}
{"ts":1669023660000,"o":16041,"h":16041,"l":16035,"c":16038,"v":41.597}
{"ts":1669023720000,"o":16038,"h":16040,"l":16033.5,"c":16038,"v":23.012}
{"ts":1669023780000,"o":16038,"h":16042,"l":16030.5,"c":16030.5,"v":43.65}
{"ts":1669023840000,"o":16030.5,"h":16046,"l":16030.5,"c":16046,"v":34.118}
{"ts":1669023900000,"o":16046,"h":16047.5,"l":16045.5,"c":16046,"v":41.015}
{"ts":1669023960000,"o":16046,"h":16060,"l":16046,"c":16059.5,"v":85.025}
{"ts":1669024020000,"o":16059.5,"h":16067,"l":16055,"c":16055.5,"v":128.639}
{"ts":1669024080000,"o":16055.5,"h":16063,"l":16043.5,"c":16051,"v":83.448}
{"ts":1669024140000,"o":16051,"h":16074,"l":16047.5,"c":16070,"v":140.929}
{"ts":1669024200000,"o":16070,"h":16095,"l":16070,"c":16090.5,"v":300.567}
{"ts":1669024260000,"o":16090.5,"h":16111.5,"l":16090.5,"c":16099,"v":525.184}
{"ts":1669024320000,"o":16099,"h":16127.5,"l":16099,"c":16114,"v":433.927}
{"ts":1669024380000,"o":16114,"h":16129.5,"l":16109,"c":16120.5,"v":167.294}
{"ts":1669024440000,"o":16120.5,"h":16231,"l":16120,"c":16153,"v":1402.165}
{"ts":1669024500000,"o":16153,"h":16153.5,"l":16121.5,"c":16124,"v":372.027}
{"ts":1669024560000,"o":16124,"h":16130,"l":16118,"c":16118,"v":211.688}
{"ts":1669024620000,"o":16118,"h":16120,"l":16114.5,"c":16115.5,"v":130.113}
{"ts":1669024680000,"o":16115.5,"h":16120,"l":16115,"c":16120,"v":101.546}
{"ts":1669024740000,"o":16120,"h":16127,"l":16114.5,"c":16114.5,"v":170.731}
{"ts":1669024800000,"o":16114.5,"h":16127,"l":16114,"c":16124.5,"v":102.088}
{"ts":1669024860000,"o":16124.5,"h":16138,"l":16124,"c":16132,"v":107.88}
{"ts":1669024920000,"o":16132,"h":16132.5,"l":16116,"c":16122.5,"v":85.516}
{"ts":1669024980000,"o":16122.5,"h":16127.5,"l":16116.5,"c":16117,"v":57.236}
{"ts":1669025040000,"o":16117,"h":16118.5,"l":16112,"c":16114.5,"v":141.285}
{"ts":1669025100000,"o":16114.5,"h":16114.5,"l":16105,"c":16110,"v":134.153}
{"ts":1669025160000,"o":16110,"h":16110,"l":16097.5,"c":16099.5,"v":119.24}
{"ts":1669025220000,"o":16099.5,"h":16100,"l":16090,"c":16093,"v":99.257}
{"ts":1669025280000,"o":16093,"h":16093,"l":16081,"c":16081.5,"v":112.743}
{"ts":1669025340000,"o":16081.5,"h":16081.5,"l":16074,"c":16074.5,"v":126.239}
{"ts":1669025400000,"o":16074.5,"h":16080,"l":16073,"c":16079.5,"v":86.636}
{"ts":1669025460000,"o":16079.5,"h":16098.5,"l":16079.5,"c":16098.5,"v":122.136}
{"ts":1669025520000,"o":16098.5,"h":16098.5,"l":16087.5,"c":16088,"v":35.329}
{"ts":1669025580000,"o":16088,"h":16088,"l":16074,"c":16074.5,"v":32.08}
{"ts":1669025640000,"o":16074.5,"h":16075,"l":16066.5,"c":16067.5,"v":72.466}
{"ts":1669025700000,"o":16067.5,"h":16073.5,"l":16066.5,"c":16066.5,"v":81.846}
{"ts":1669025760000,"o":16066.5,"h":16066.5,"l":16053.5,"c":16062,"v":244.54}
{"ts":1669025820000,"o":16062,"h":16062.5,"l":16059.5,"c":16059.5,"v":58.306}
{"ts":1669025880000,"o":16059.5,"h":16066.5,"l":16059.5,"c":16066,"v":58.94}
{"ts":1669025940000,"o":16066,"h":16073,"l":16066,"c":16073,"v":39.638}
{"ts":1669026000000,"o":16073,"h":16075,"l":16072.5,"c":16074.5,"v":35.498}
{"ts":1669026060000,"o":16074.5,"h":16075,"l":16066.5,"c":16066.5,"v":37.182}
{"ts":1669026120000,"o":16066.5,"h":16067,"l":16057.5,"c":16063.5,"v":36.09}
{"ts":1669026180000,"o":16063.5,"h":16080,"l":16063,"c":16078.5,"v":85.249}
{"ts":1669026240000,"o":16078.5,"h":16080.5,"l":16075.5,"c":16080,"v":100.11}
{"ts":1669026300000,"o":16080,"h":16088.5,"l":16080,"c":16080.5,"v":96.313}
{"ts":1669026360000,"o":16080.5,"h":16080.5,"l":16078,"c":16078,"v":21.173}
{"ts":1669026420000,"o":16078,"h":16082.5,"l":16078,"c":16082.5,"v":32.194}
{"ts":1669026480000,"o":16082.5,"h":16082.5,"l":16078.5,"c":16079,"v":11.212}
{"ts":1669026540000,"o":16079,"h":16079,"l":16073,"c":16073,"v":60.194}
{"ts":1669026600000,"o":16073,"h":16079,"l":16073,"c":16078.5,"v":13.81}
{"ts":1669026660000,"o":16078.5,"h":16085,"l":16078.5,"c":16084.5,"v":29.879}
{"ts":1669026720000,"o":16084.5,"h":16084.5,"l":16084,"c":16084.5,"v":24.591}
{"ts":1669026780000,"o":16084.5,"h":16084.5,"l":16080,"c":16080.5,"v":22.639}
{"ts":1669026840000,"o":16080.5,"h":16080.5,"l":16073.5,"c":16073.5,"v":28.908}
{"ts":1669026900000,"o":16073.5,"h":16080.5,"l":16073,"c":16080,"v":36.585}
{"ts":1669026960000,"o":16080,"h":16082.5,"l":16080,"c":16082,"v":17.696}
{"ts":1669027020000,"o":16082,"h":16087.5,"l":16082,"c":16085,"v":32.706}
{"ts":1669027080000,"o":16085,"h":16088,"l":16084,"c":16087.5,"v":27.718}
{"ts":1669027140000,"o":16087.5,"h":16095.5,"l":16087.5,"c":16095,"v":36.755}
{"ts":1669027200000,"o":16095,"h":16109,"l":16095,"c":16095.5,"v":144.801}
{"ts":1669027260000,"o":16095.5,"h":16108,"l":16095.5,"c":16102.5,"v":93.227}
{"ts":1669027320000,"o":16102.5,"h":16126,"l":16102.5,"c":16125.5,"v":216.627}
{"ts":1669027380000,"o":16125.5,"h":16126,"l":16107,"c":16107.5,"v":67.322}
{"ts":1669027440000,"o":16107.5,"h":16107.5,"l":16082.5,"c":16085,"v":138.268}
{"ts":1669027500000,"o":16085,"h":16091,"l":16085,"c":16090.5,"v":39.676}
{"ts":1669027560000,"o":16090.5,"h":16100,"l":16090.5,"c":16099.5,"v":45.324}
{"ts":1669027620000,"o":16099.5,"h":16121,"l":16099.5,"c":16113,"v":160.265}
{"ts":1669027680000,"o":16113,"h":16134,"l":16113,"c":16123.5,"v":221.817}
{"ts":1669027740000,"o":16123.5,"h":16123.5,"l":16110,"c":16114,"v":102.136}
{"ts":1669027800000,"o":16114,"h":16115,"l":16112,"c":16115,"v":20.069}
{"ts":1669027860000,"o":16115,"h":16117.5,"l":16107.5,"c":16115.5,"v":69.537}
{"ts":1669027920000,"o":16115.5,"h":16127,"l":16115.5,"c":16123,"v":81.606}
{"ts":1669027980000,"o":16123,"h":16150,"l":16114,"c":16137.5,"v":187.692}
{"ts":1669028040000,"o":16137.5,"h":16137.5,"l":16127.5,"c":16129.5,"v":55.542}
{"ts":1669028100000,"o":16129.5,"h":16129.5,"l":16121.5,"c":16123,"v":35.949}
{"ts":1669028160000,"o":16123,"h":16129,"l":16121.5,"c":16128.5,"v":61.344}
{"ts":1669028220000,"o":16128.5,"h":16154,"l":16128.5,"c":16144,"v":256.817}
{"ts":1669028280000,"o":16144,"h":16144.5,"l":16127.5,"c":16127.5,"v":85.821}
{"ts":1669028340000,"o":16127.5,"h":16140,"l":16127.5,"c":16136.5,"v":37.477}
{"ts":1669028400000,"o":16136.5,"h":16154,"l":16136,"c":16137.5,"v":148.513}
{"ts":1669028460000,"o":16137.5,"h":16145,"l":16137,"c":16138.5,"v":60.919}
{"ts":1669028520000,"o":16138.5,"h":16139,"l":16134.5,"c":16137,"v":34.99}
{"ts":1669028580000,"o":16137,"h":16139,"l":16136.5,"c":16138,"v":29.608}
{"ts":1669028640000,"o":16138,"h":16150,"l":16136,"c":16141.5,"v":86.673}
{"ts":1669028700000,"o":16141.5,"h":16141.5,"l":16121.5,"c":16121.5,"v":75.447}
{"ts":1669028760000,"o":16121.5,"h":16126,"l":16115.5,"c":16118,"v":77.497}
{"ts":1669028820000,"o":16118,"h":16118,"l":16112,"c":16112,"v":38.979}
{"ts":1669028880000,"o":16112,"h":16112.5,"l":16107.5,"c":16107.5,"v":83.377}
{"ts":1669028940000,"o":16107.5,"h":16110,"l":16107.5,"c":16110,"v":18.586}
{"ts":1669029000000,"o":16110,"h":16110,"l":16093,"c":16106.5,"v":159.689}
{"ts":1669029060000,"o":16106.5,"h":16107,"l":16097.5,"c":16098,"v":78.703}
{"ts":1669029120000,"o":16098,"h":16101.5,"l":16091.5,"c":16101,"v":98.135}
{"ts":1669029180000,"o":16101,"h":16102.5,"l":16100,"c":16102.5,"v":31.507}
{"ts":1669029240000,"o":16102.5,"h":16110,"l":16102,"c":16110,"v":42.258}
{"ts":1669029300000,"o":16110,"h":16115,"l":16109.5,"c":16114,"v":27.974}
{"ts":1669029360000,"o":16114,"h":16114,"l":16109,"c":16109,"v":15.23}
{"ts":1669029420000,"o":16109,"h":16109.5,"l":16103,"c":16103.5,"v":20.346}
{"ts":1669029480000,"o":16103.5,"h":16104,"l":16102,"c":16102,"v":15.326}
{"ts":1669029540000,"o":16102,"h":16102.5,"l":16098,"c":16098,"v":32.365}
{"ts":1669029600000,"o":16098,"h":16102.5,"l":16098,"c":16102.5,"v":23.499}
{"ts":1669029660000,"o":16102.5,"h":16105,"l":16102,"c":16102.5,"v":22.674}
{"ts":1669029720000,"o":16102.5,"h":16102.5,"l":16102,"c":16102.5,"v":24.764}
{"ts":1669029780000,"o":16102.5,"h":16102.5,"l":16098,"c":16098,"v":66.502}
{"ts":1669029840000,"o":16098,"h":16098,"l":16083,"c":16085.5,"v":118.792}
{"ts":1669029900000,"o":16085.5,"h":16100,"l":16085,"c":16094.5,"v":29.962}
{"ts":1669029960000,"o":16094.5,"h":16095,"l":16085,"c":16087,"v":47.278}
{"ts":1669030020000,"o":16087,"h":16089.5,"l":16073,"c":16073,"v":109.044}
{"ts":1669030080000,"o":16073,"h":16081,"l":16073,"c":16081,"v":38.118}
{"ts":1669030140000,"o":16081,"h":16081,"l":16075,"c":16075,"v":23.739}
{"ts":1669030200000,"o":16075,"h":16098,"l":16075,"c":16098,"v":107.782}
{"ts":1669030260000,"o":16098,"h":16111.5,"l":16097.5,"c":16101.5,"v":287.056}
{"ts":1669030320000,"o":16101.5,"h":16101.5,"l":16096.5,"c":16100.5,"v":51.704}
{"ts":1669030380000,"o":16100.5,"h":16100.5,"l":16092,"c":16092,"v":130.163}
{"ts":1669030440000,"o":16092,"h":16096.5,"l":16092,"c":16092,"v":57.236}
{"ts":1669030500000,"o":16092,"h":16097.5,"l":16092,"c":16097.5,"v":65.246}
{"ts":1669030560000,"o":16097.5,"h":16097.5,"l":16095,"c":16095,"v":8.458}
{"ts":1669030620000,"o":16095,"h":16095.5,"l":16090,"c":16090,"v":17.589}
{"ts":1669030680000,"o":16090,"h":16090,"l":16080,"c":16080.5,"v":27.928}
{"ts":1669030740000,"o":16080.5,"h":16083.5,"l":16075.5,"c":16075.5,"v":45.866}
{"ts":1669030800000,"o":16075.5,"h":16085.5,"l":16075.5,"c":16085,"v":19.149}
{"ts":1669030860000,"o":16085,"h":16085.5,"l":16083,"c":16085.5,"v":39.449}
{"ts":1669030920000,"o":16085.5,"h":16085.5,"l":16079.5,"c":16080,"v":21.412}
{"ts":1669030980000,"o":16080,"h":16080,"l":16061,"c":16065.5,"v":169.975}
{"ts":1669031040000,"o":16065.5,"h":16065.5,"l":16060,"c":16065,"v":69.221}
{"ts":1669031100000,"o":16065,"h":16070.5,"l":16059.5,"c":16059.5,"v":135.033}
{"ts":1669031160000,"o":16059.5,"h":16068,"l":16059.5,"c":16067.5,"v":53.144}
{"ts":1669031220000,"o":16067.5,"h":16074.5,"l":16067,"c":16068,"v":34.476}
{"ts":1669031280000,"o":16068,"h":16068,"l":16064.5,"c":16064.5,"v":33.406}
{"ts":1669031340000,"o":16064.5,"h":16071.5,"l":16064.5,"c":16071,"v":126.079}
{"ts":1669031400000,"o":16071,"h":16079.5,"l":16071,"c":16074.5,"v":111.854}
{"ts":1669031460000,"o":16074.5,"h":16079.5,"l":16072.5,"c":16074,"v":115.455}
{"ts":1669031520000,"o":16074,"h":16080.5,"l":16073.5,"c":16079.5,"v":120.845}
{"ts":1669031580000,"o":16079.5,"h":16079.5,"l":16076,"c":16079,"v":14.908}
{"ts":1669031640000,"o":16079,"h":16082,"l":16075.5,"c":16075.5,"v":39.828}
{"ts":1669031700000,"o":16075.5,"h":16083.5,"l":16074,"c":16079.5,"v":118.557}
{"ts":1669031760000,"o":16079.5,"h":16079.5,"l":16079,"c":16079.5,"v":23.731}
{"ts":1669031820000,"o":16079.5,"h":16079.5,"l":16075,"c":16075,"v":20.21}
{"ts":1669031880000,"o":16075,"h":16079,"l":16075,"c":16079,"v":48.621}
{"ts":1669031940000,"o":16079,"h":16079,"l":16078.5,"c":16079,"v":10.891}
{"ts":1669032000000,"o":16079,"h":16080.5,"l":16079,"c":16080.5,"v":52.73}
{"ts":1669032060000,"o":16080.5,"h":16086.5,"l":16080,"c":16083,"v":50.717}
{"ts":1669032120000,"o":16083,"h":16083.5,"l":16075,"c":16075,"v":15.551}
{"ts":1669032180000,"o":16075,"h":16075.5,"l":16065,"c":16065,"v":74.145}
{"ts":1669032240000,"o":16065,"h":16066,"l":16065,"c":16066,"v":28.039}
{"ts":1669032300000,"o":16066,"h":16076,"l":16066,"c":16076,"v":53.402}
{"ts":1669032360000,"o":16076,"h":16076,"l":16067,"c":16067.5,"v":10.468}
{"ts":1669032420000,"o":16067.5,"h":16067.5,"l":16054.5,"c":16055,"v":142.951}
{"ts":1669032480000,"o":16055,"h":16055,"l":16026,"c":16040,"v":388.986}
{"ts":1669032540000,"o":16040,"h":16040.5,"l":16029.5,"c":16039,"v":140.094}
{"ts":1669032600000,"o":16039,"h":16039.5,"l":16023,"c":16031.5,"v":64.561}
{"ts":1669032660000,"o":16031.5,"h":16039,"l":16031,"c":16038.5,"v":60.639}
{"ts":1669032720000,"o":16038.5,"h":16047,"l":16038.5,"c":16046.5,"v":45.343}
{"ts":1669032780000,"o":16046.5,"h":16051,"l":16046.5,"c":16050.5,"v":44.022}
{"ts":1669032840000,"o":16050.5,"h":16050.5,"l":16040,"c":16043,"v":54.322}
{"ts":1669032900000,"o":16043,"h":16049,"l":16042.5,"c":16049,"v":42.456}
{"ts":1669032960000,"o":16049,"h":16057.5,"l":16048.5,"c":16055,"v":73.826}
{"ts":1669033020000,"o":16055,"h":16055.5,"l":16043,"c":16043.5,"v":86.525}
{"ts":1669033080000,"o":16043.5,"h":16050.5,"l":16043,"c":16048,"v":32.859}
{"ts":1669033140000,"o":16048,"h":16053.5,"l":16047.5,"c":16053.5,"v":30.248}
{"ts":1669033200000,"o":16053.5,"h":16053.5,"l":16050,"c":16050,"v":21.598}
{"ts":1669033260000,"o":16050,"h":16054,"l":16050,"c":16053.5,"v":17.904}
{"ts":1669033320000,"o":16053.5,"h":16055,"l":16053.5,"c":16055,"v":18.553}
{"ts":1669033380000,"o":16055,"h":16055,"l":16049,"c":16049,"v":27.226}
{"ts":1669033440000,"o":16049,"h":16049.5,"l":16049,"c":16049.5,"v":6.54}
{"ts":1669033500000,"o":16049.5,"h":16052.5,"l":16049.5,"c":16052.5,"v":2.617}
{"ts":1669033560000,"o":16052.5,"h":16054,"l":16052,"c":16053.5,"v":34.81}
{"ts":1669033620000,"o":16053.5,"h":16054,"l":16040,"c":16040.5,"v":56.742}
{"ts":1669033680000,"o":16040.5,"h":16040.5,"l":16026.5,"c":16030.5,"v":74.77}
{"ts":1669033740000,"o":16030.5,"h":16039.5,"l":16030,"c":16039,"v":25.968}
{"ts":1669033800000,"o":16039,"h":16039.5,"l":16030.5,"c":16034.5,"v":54.495}
{"ts":1669033860000,"o":16034.5,"h":16041,"l":16034.5,"c":16040.5,"v":47.153}
{"ts":1669033920000,"o":16040.5,"h":16050,"l":16040.5,"c":16050,"v":50.839}
{"ts":1669033980000,"o":16050,"h":16050,"l":16049.5,"c":16049.5,"v":22.596}
{"ts":1669034040000,"o":16049.5,"h":16050,"l":16041.5,"c":16041.5,"v":20.228}
{"ts":1669034100000,"o":16041.5,"h":16044.5,"l":16041.5,"c":16044.5,"v":9.835}
{"ts":1669034160000,"o":16044.5,"h":16052,"l":16044,"c":16051.5,"v":47.617}
{"ts":1669034220000,"o":16051.5,"h":16052,"l":16047.5,"c":16048,"v":25.42}
{"ts":1669034280000,"o":16048,"h":16048,"l":16030.5,"c":16034,"v":67.986}
{"ts":1669034340000,"o":16034,"h":16052,"l":16034,"c":16052,"v":50.065}
{"ts":1669034400000,"o":16052,"h":16053,"l":16047,"c":16047,"v":35.486}
{"ts":1669034460000,"o":16047,"h":16066.5,"l":16047,"c":16066.5,"v":116.325}
{"ts":1669034520000,"o":16066.5,"h":16084,"l":16066,"c":16074.5,"v":135.279}
{"ts":1669034580000,"o":16074.5,"h":16098,"l":16071,"c":16097.5,"v":245.632}
{"ts":1669034640000,"o":16097.5,"h":16116.5,"l":16086.5,"c":16104.5,"v":493.966}
{"ts":1669034700000,"o":16104.5,"h":16127,"l":16102,"c":16125.5,"v":306.234}
{"ts":1669034760000,"o":16125.5,"h":16140,"l":16104,"c":16104.5,"v":263.79}
{"ts":1669034820000,"o":16104.5,"h":16113,"l":16096.5,"c":16096.5,"v":145.192}
{"ts":1669034880000,"o":16096.5,"h":16103.5,"l":16088,"c":16103.5,"v":78.651}
{"ts":1669034940000,"o":16103.5,"h":16114,"l":16099,"c":16108.5,"v":92.079}
{"ts":1669035000000,"o":16108.5,"h":16108.5,"l":16092,"c":16095,"v":43.08}
{"ts":1669035060000,"o":16095,"h":16099.5,"l":16091.5,"c":16099,"v":27.8}
{"ts":1669035120000,"o":16099,"h":16099,"l":16094,"c":16094.5,"v":31.939}
{"ts":1669035180000,"o":16094.5,"h":16098,"l":16092,"c":16097.5,"v":20.686}
{"ts":1669035240000,"o":16097.5,"h":16111,"l":16097.5,"c":16110.5,"v":67.005}
{"ts":1669035300000,"o":16110.5,"h":16111,"l":16102.5,"c":16102.5,"v":60.361}
{"ts":1669035360000,"o":16102.5,"h":16103,"l":16097.5,"c":16097.5,"v":18.268}
{"ts":1669035420000,"o":16097.5,"h":16098,"l":16093,"c":16093.5,"v":64.194}
{"ts":1669035480000,"o":16093.5,"h":16097.5,"l":16093,"c":16097.5,"v":21.768}
{"ts":1669035540000,"o":16097.5,"h":16110.5,"l":16097,"c":16110,"v":221.658}
{"ts":1669035600000,"o":16110,"h":16113.5,"l":16110,"c":16112.5,"v":37.608}
{"ts":1669035660000,"o":16112.5,"h":16112.5,"l":16103,"c":16103.5,"v":34.882}
{"ts":1669035720000,"o":16103.5,"h":16106.5,"l":16101,"c":16106,"v":35.054}
{"ts":1669035780000,"o":16106,"h":16125,"l":16106,"c":16124.5,"v":174.621}
{"ts":1669035840000,"o":16124.5,"h":16138,"l":16124.5,"c":16128.5,"v":154.718}
{"ts":1669035900000,"o":16128.5,"h":16184.5,"l":16128,"c":16168.5,"v":733.814}
{"ts":1669035960000,"o":16168.5,"h":16168.5,"l":16142,"c":16151.5,"v":192.191}
{"ts":1669036020000,"o":16151.5,"h":16181,"l":16147,"c":16173,"v":212.071}
{"ts":1669036080000,"o":16173,"h":16200,"l":16165,"c":16169,"v":383.059}
{"ts":1669036140000,"o":16169,"h":16184,"l":16166,"c":16181,"v":94.087}
{"ts":1669036200000,"o":16181,"h":16207.5,"l":16180.5,"c":16190,"v":384.382}
{"ts":1669036260000,"o":16190,"h":16194.5,"l":16172,"c":16174.5,"v":147.324}
{"ts":1669036320000,"o":16174.5,"h":16175,"l":16167.5,"c":16174.5,"v":88.394}
{"ts":1669036380000,"o":16174.5,"h":16192,"l":16174.5,"c":16185.5,"v":55.492}
{"ts":1669036440000,"o":16185.5,"h":16194,"l":16178,"c":16178,"v":56.128}
{"ts":1669036500000,"o":16178,"h":16178.5,"l":16167.5,"c":16167.5,"v":109.709}
{"ts":1669036560000,"o":16167.5,"h":16180,"l":16159.5,"c":16180,"v":150.068}
{"ts":1669036620000,"o":16180,"h":16202.5,"l":16179.5,"c":16202.5,"v":274.921}
{"ts":1669036680000,"o":16202.5,"h":16214.5,"l":16193.5,"c":16193.5,"v":229.622}
{"ts":1669036740000,"o":16193.5,"h":16212,"l":16190.5,"c":16206,"v":180.771}
{"ts":1669036800000,"o":16206,"h":16224.5,"l":16202,"c":16219,"v":241.199}
{"ts":1669036860000,"o":16219,"h":16247.5,"l":16211.5,"c":16211.5,"v":853.815}
{"ts":1669036920000,"o":16211.5,"h":16239.5,"l":16204.5,"c":16223.5,"v":235.202}
{"ts":1669036980000,"o":16223.5,"h":16286,"l":16223.5,"c":16266,"v":1116.147}
{"ts":1669037040000,"o":16266,"h":16272.5,"l":16238,"c":16248.5,"v":387.367}
{"ts":1669037100000,"o":16248.5,"h":16248.5,"l":16216.5,"c":16216.5,"v":348.478}
{"ts":1669037160000,"o":16216.5,"h":16217,"l":16203,"c":16203,"v":174.154}
{"ts":1669037220000,"o":16203,"h":16209.5,"l":16193.5,"c":16208.5,"v":236.415}
{"ts":1669037280000,"o":16208.5,"h":16208.5,"l":16195,"c":16200.5,"v":72.804}
{"ts":1669037340000,"o":16200.5,"h":16202.5,"l":16200,"c":16202,"v":63.713}
{"ts":1669037400000,"o":16202,"h":16210,"l":16184.5,"c":16199.5,"v":155.767}
{"ts":1669037460000,"o":16199.5,"h":16199.5,"l":16180.5,"c":16185,"v":100.483}
{"ts":1669037520000,"o":16185,"h":16193,"l":16185,"c":16185,"v":59.166}
{"ts":1669037580000,"o":16185,"h":16196,"l":16185,"c":16196,"v":51.148}
{"ts":1669037640000,"o":16196,"h":16199,"l":16195,"c":16195.5,"v":55.31}
{"ts":1669037700000,"o":16195.5,"h":16195.5,"l":16190,"c":16194.5,"v":74.289}
{"ts":1669037760000,"o":16194.5,"h":16201.5,"l":16186,"c":16186.5,"v":70.519}
{"ts":1669037820000,"o":16186.5,"h":16189.5,"l":16180.5,"c":16180.5,"v":72.908}
{"ts":1669037880000,"o":16180.5,"h":16181,"l":16178,"c":16178,"v":85.817}
{"ts":1669037940000,"o":16178,"h":16181,"l":16178,"c":16180.5,"v":65.618}
{"ts":1669038000000,"o":16180.5,"h":16194,"l":16180,"c":16192.5,"v":93.996}
{"ts":1669038060000,"o":16192.5,"h":16198.5,"l":16188,"c":16188,"v":65.65}
{"ts":1669038120000,"o":16188,"h":16192.5,"l":16188,"c":16188.5,"v":22.57}
{"ts":1669038180000,"o":16188.5,"h":16189,"l":16185.5,"c":16185.5,"v":20.223}
{"ts":1669038240000,"o":16185.5,"h":16193.5,"l":16185.5,"c":16193,"v":42.941}
{"ts":1669038300000,"o":16193,"h":16193.5,"l":16193,"c":16193.5,"v":26.687}
{"ts":1669038360000,"o":16193.5,"h":16196.5,"l":16188,"c":16188,"v":64.43}
{"ts":1669038420000,"o":16188,"h":16188.5,"l":16180.5,"c":16181,"v":77.022}
{"ts":1669038480000,"o":16181,"h":16181,"l":16156,"c":16161,"v":227.265}
{"ts":1669038540000,"o":16161,"h":16161.5,"l":16137,"c":16138.5,"v":415.683}
{"ts":1669038600000,"o":16138.5,"h":16152.5,"l":16138.5,"c":16152,"v":400.72}
{"ts":1669038660000,"o":16152,"h":16159,"l":16152,"c":16158,"v":164.03}
{"ts":1669038720000,"o":16158,"h":16158.5,"l":16158,"c":16158.5,"v":32.404}
{"ts":1669038780000,"o":16158.5,"h":16158.5,"l":16139,"c":16139,"v":117.87}
{"ts":1669038840000,"o":16139,"h":16149.5,"l":16138,"c":16149,"v":115.707}
{"ts":1669038900000,"o":16149,"h":16152.5,"l":16135.5,"c":16135.5,"v":146.289}
{"ts":1669038960000,"o":16135.5,"h":16149,"l":16135.5,"c":16149,"v":99.396}
{"ts":1669039020000,"o":16149,"h":16157.5,"l":16149,"c":16157,"v":46.936}
{"ts":1669039080000,"o":16157,"h":16178.5,"l":16157,"c":16166,"v":278.364}
{"ts":1669039140000,"o":16166,"h":16173.5,"l":16165.5,"c":16166,"v":47.77}
{"ts":1669039200000,"o":16166,"h":16182,"l":16165.5,"c":16175.5,"v":89.703}
{"ts":1669039260000,"o":16175.5,"h":16177.5,"l":16160.5,"c":16160.5,"v":70.459}
{"ts":1669039320000,"o":16160.5,"h":16161,"l":16152,"c":16154.5,"v":36.046}
{"ts":1669039380000,"o":16154.5,"h":16155.5,"l":16154,"c":16154,"v":58.433}
{"ts":1669039440000,"o":16154,"h":16154.5,"l":16150,"c":16150,"v":46.439}
{"ts":1669039500000,"o":16150,"h":16150.5,"l":16149.5,"c":16150,"v":35.166}
{"ts":1669039560000,"o":16150,"h":16150,"l":16146,"c":16149.5,"v":39.81}
{"ts":1669039620000,"o":16149.5,"h":16153.5,"l":16146.5,"c":16147,"v":35.288}
{"ts":1669039680000,"o":16147,"h":16159,"l":16146.5,"c":16157.5,"v":29.775}
{"ts":1669039740000,"o":16157.5,"h":16158,"l":16151,"c":16151.5,"v":10.931}
{"ts":1669039800000,"o":16151.5,"h":16151.5,"l":16142,"c":16149,"v":37.662}
{"ts":1669039860000,"o":16149,"h":16163.5,"l":16149,"c":16159,"v":32.851}
{"ts":1669039920000,"o":16159,"h":16159,"l":16147,"c":16148.5,"v":15.772}
{"ts":1669039980000,"o":16148.5,"h":16149,"l":16143,"c":16148.5,"v":30.232}
{"ts":1669040040000,"o":16148.5,"h":16148.5,"l":16144,"c":16146,"v":39.777}
{"ts":1669040100000,"o":16146,"h":16165,"l":16146,"c":16164.5,"v":66.895}
{"ts":1669040160000,"o":16164.5,"h":16177.5,"l":16164.5,"c":16177,"v":106.883}
{"ts":1669040220000,"o":16177,"h":16195,"l":16177,"c":16190,"v":186.183}
{"ts":1669040280000,"o":16190,"h":16206.5,"l":16185.5,"c":16200,"v":111.358}
{"ts":1669040340000,"o":16200,"h":16208.5,"l":16194.5,"c":16195,"v":98.996}
{"ts":1669040400000,"o":16195,"h":16199.5,"l":16191.5,"c":16191.5,"v":44.607}
{"ts":1669040460000,"o":16191.5,"h":16205,"l":16190,"c":16205,"v":74.774}
{"ts":1669040520000,"o":16205,"h":16205,"l":16200.5,"c":16204.5,"v":50.879}
{"ts":1669040580000,"o":16204.5,"h":16230,"l":16204.5,"c":16226,"v":187.131}
{"ts":1669040640000,"o":16226,"h":16229,"l":16220,"c":16222,"v":220.464}
{"ts":1669040700000,"o":16222,"h":16230,"l":16219,"c":16219,"v":90.769}
{"ts":1669040760000,"o":16219,"h":16219.5,"l":16210.5,"c":16211.5,"v":110.65}
{"ts":1669040820000,"o":16211.5,"h":16212,"l":16191.5,"c":16194.5,"v":205.729}
{"ts":1669040880000,"o":16194.5,"h":16200,"l":16193.5,"c":16194,"v":50.267}
{"ts":1669040940000,"o":16194,"h":16199,"l":16193,"c":16193.5,"v":33.725}
{"ts":1669041000000,"o":16193.5,"h":16229,"l":16188,"c":16220,"v":257.229}
{"ts":1669041060000,"o":16220,"h":16245,"l":16220,"c":16241,"v":151.981}
{"ts":1669041120000,"o":16241,"h":16241,"l":16204,"c":16204,"v":171.109}
{"ts":1669041180000,"o":16204,"h":16204.5,"l":16167,"c":16167.5,"v":306.586}
{"ts":1669041240000,"o":16167.5,"h":16171.5,"l":16150,"c":16166.5,"v":256.893}
{"ts":1669041300000,"o":16166.5,"h":16180,"l":16163,"c":16171.5,"v":73.93}
{"ts":1669041360000,"o":16171.5,"h":16174.5,"l":16152,"c":16162,"v":196.305}
{"ts":1669041420000,"o":16162,"h":16164,"l":16151.5,"c":16162,"v":48.605}
{"ts":1669041480000,"o":16162,"h":16166,"l":16156.5,"c":16160.5,"v":63.629}
{"ts":1669041540000,"o":16160.5,"h":16163,"l":16160,"c":16163,"v":17.238}
{"ts":1669041600000,"o":16163,"h":16178,"l":16162.5,"c":16178,"v":57.395}
{"ts":1669041660000,"o":16178,"h":16178,"l":16168.5,"c":16177.5,"v":71.844}
{"ts":1669041720000,"o":16177.5,"h":16191,"l":16177.5,"c":16186,"v":80.456}
{"ts":1669041780000,"o":16186,"h":16186,"l":16173.5,"c":16176.5,"v":57.606}
{"ts":1669041840000,"o":16176.5,"h":16178,"l":16169.5,"c":16169.5,"v":65.611}
{"ts":1669041900000,"o":16169.5,"h":16190.5,"l":16169.5,"c":16181,"v":118.366}
{"ts":1669041960000,"o":16181,"h":16203.5,"l":16181,"c":16203,"v":84.149}
{"ts":1669042020000,"o":16203,"h":16208.5,"l":16200,"c":16203,"v":131.388}
{"ts":1669042080000,"o":16203,"h":16204,"l":16197,"c":16197,"v":61.076}
{"ts":1669042140000,"o":16197,"h":16200,"l":16191,"c":16199.5,"v":17.259}
{"ts":1669042200000,"o":16199.5,"h":16206,"l":16195,"c":16195,"v":34.16}
{"ts":1669042260000,"o":16195,"h":16216.5,"l":16195,"c":16213.5,"v":106.098}
{"ts":1669042320000,"o":16213.5,"h":16214,"l":16210,"c":16210.5,"v":42.987}
{"ts":1669042380000,"o":16210.5,"h":16210.5,"l":16198,"c":16198.5,"v":41.08}
{"ts":1669042440000,"o":16198.5,"h":16198.5,"l":16181,"c":16181,"v":77.264}
{"ts":1669042500000,"o":16181,"h":16181.5,"l":16159.5,"c":16165.5,"v":114.383}
{"ts":1669042560000,"o":16165.5,"h":16170,"l":16161,"c":16162.5,"v":34.657}
{"ts":1669042620000,"o":16162.5,"h":16164,"l":16160.5,"c":16161,"v":38.962}
{"ts":1669042680000,"o":16161,"h":16161.5,"l":16154,"c":16154.5,"v":78.213}
{"ts":1669042740000,"o":16154.5,"h":16160.5,"l":16154,"c":16157,"v":75.413}
{"ts":1669042800000,"o":16157,"h":16164,"l":16155,"c":16163.5,"v":79.831}
{"ts":1669042860000,"o":16163.5,"h":16168.5,"l":16160,"c":16160,"v":65.081}
{"ts":1669042920000,"o":16160,"h":16160.5,"l":16114.5,"c":16121,"v":492.809}
{"ts":1669042980000,"o":16121,"h":16132.5,"l":16120,"c":16132,"v":153.913}
{"ts":1669043040000,"o":16132,"h":16139.5,"l":16123,"c":16139.5,"v":92.733}
{"ts":1669043100000,"o":16139.5,"h":16140,"l":16129,"c":16134,"v":82.937}
{"ts":1669043160000,"o":16134,"h":16138.5,"l":16130,"c":16135,"v":48.602}
{"ts":1669043220000,"o":16135,"h":16141.5,"l":16134.5,"c":16141.5,"v":84.473}
{"ts":1669043280000,"o":16141.5,"h":16144,"l":16137,"c":16143.5,"v":26.05}
{"ts":1669043340000,"o":16143.5,"h":16150.5,"l":16143.5,"c":16146,"v":112.11}
{"ts":1669043400000,"o":16146,"h":16154,"l":16145.5,"c":16151,"v":73.325}
{"ts":1669043460000,"o":16151,"h":16154,"l":16146.5,"c":16153.5,"v":36.103}
{"ts":1669043520000,"o":16153.5,"h":16158,"l":16153.5,"c":16157.5,"v":43.12}
{"ts":1669043580000,"o":16157.5,"h":16157.5,"l":16144.5,"c":16145,"v":52.447}
{"ts":1669043640000,"o":16145,"h":16145,"l":16138.5,"c":16138.5,"v":119.244}
{"ts":1669043700000,"o":16138.5,"h":16145,"l":16134,"c":16142,"v":52.985}
{"ts":1669043760000,"o":16142,"h":16157.5,"l":16134,"c":16157.5,"v":78.322}
{"ts":1669043820000,"o":16157.5,"h":16161.5,"l":16150.5,"c":16151,"v":89.912}
{"ts":1669043880000,"o":16151,"h":16154.5,"l":16143,"c":16154,"v":23.856}
{"ts":1669043940000,"o":16154,"h":16154.5,"l":16147,"c":16152.5,"v":34.578}
{"ts":1669044000000,"o":16152.5,"h":16153,"l":16138.5,"c":16138.5,"v":20.78}
{"ts":1669044060000,"o":16138.5,"h":16139.5,"l":16126,"c":16139.5,"v":107.229}
{"ts":1669044120000,"o":16139.5,"h":16139.5,"l":16110.5,"c":16116,"v":154.684}
{"ts":1669044180000,"o":16116,"h":16131,"l":16115.5,"c":16130.5,"v":76.609}
{"ts":1669044240000,"o":16130.5,"h":16133,"l":16127,"c":16133,"v":38.597}
{"ts":1669044300000,"o":16133,"h":16138.5,"l":16130,"c":16130,"v":37.786}
{"ts":1669044360000,"o":16130,"h":16133.5,"l":16121.5,"c":16122,"v":39.088}
{"ts":1669044420000,"o":16122,"h":16128,"l":16121.5,"c":16128,"v":49.456}
{"ts":1669044480000,"o":16128,"h":16130,"l":16125.5,"c":16126,"v":54.683}
{"ts":1669044540000,"o":16126,"h":16137,"l":16125.5,"c":16134.5,"v":64.66}
{"ts":1669044600000,"o":16134.5,"h":16134.5,"l":16128,"c":16132,"v":24.712}
{"ts":1669044660000,"o":16132,"h":16159,"l":16132,"c":16158.5,"v":198.661}
{"ts":1669044720000,"o":16158.5,"h":16159,"l":16150.5,"c":16156,"v":68.878}
{"ts":1669044780000,"o":16156,"h":16156.5,"l":16150.5,"c":16150.5,"v":25.709}
{"ts":1669044840000,"o":16150.5,"h":16151,"l":16147,"c":16147.5,"v":37.349}
{"ts":1669044900000,"o":16147.5,"h":16153,"l":16147,"c":16152.5,"v":25.517}
{"ts":1669044960000,"o":16152.5,"h":16153.5,"l":16149,"c":16149,"v":73.232}
{"ts":1669045020000,"o":16149,"h":16154,"l":16149,"c":16153,"v":31.332}
{"ts":1669045080000,"o":16153,"h":16153,"l":16151,"c":16152.5,"v":33.742}
{"ts":1669045140000,"o":16152.5,"h":16152.5,"l":16146,"c":16146,"v":33.985}
{"ts":1669045200000,"o":16146,"h":16150,"l":16146,"c":16149.5,"v":24.589}
{"ts":1669045260000,"o":16149.5,"h":16151.5,"l":16149.5,"c":16151,"v":12.625}
{"ts":1669045320000,"o":16151,"h":16151.5,"l":16146,"c":16146.5,"v":15.579}
{"ts":1669045380000,"o":16146.5,"h":16152,"l":16137,"c":16137.5,"v":55.222}
{"ts":1669045440000,"o":16137.5,"h":16137.5,"l":16127,"c":16128,"v":85.237}
{"ts":1669045500000,"o":16128,"h":16128.5,"l":16104,"c":16119.5,"v":235.577}
{"ts":1669045560000,"o":16119.5,"h":16131,"l":16119.5,"c":16130.5,"v":44.214}
{"ts":1669045620000,"o":16130.5,"h":16136.5,"l":16130.5,"c":16133,"v":38.67}
{"ts":1669045680000,"o":16133,"h":16137,"l":16127,"c":16127.5,"v":21.632}
{"ts":1669045740000,"o":16127.5,"h":16131,"l":16126,"c":16131,"v":16.356}
{"ts":1669045800000,"o":16131,"h":16133.5,"l":16130.5,"c":16133,"v":31.042}
{"ts":1669045860000,"o":16133,"h":16145,"l":16133,"c":16140,"v":49.766}
{"ts":1669045920000,"o":16140,"h":16140.5,"l":16119,"c":16120.5,"v":85.584}
{"ts":1669045980000,"o":16120.5,"h":16121,"l":16112,"c":16115.5,"v":68.525}
{"ts":1669046040000,"o":16115.5,"h":16126.5,"l":16115.5,"c":16126.5,"v":42.971}
{"ts":1669046100000,"o":16126.5,"h":16131.5,"l":16126,"c":16131.5,"v":24.667}
{"ts":1669046160000,"o":16131.5,"h":16139,"l":16131,"c":16132.5,"v":74.549}
{"ts":1669046220000,"o":16132.5,"h":16133,"l":16116,"c":16119,"v":133.595}
{"ts":1669046280000,"o":16119,"h":16126.5,"l":16118.5,"c":16120.5,"v":49.708}
{"ts":1669046340000,"o":16120.5,"h":16123,"l":16120.5,"c":16123,"v":16.113}
{"ts":1669046400000,"o":16123,"h":16132.5,"l":16118.5,"c":16132.5,"v":83.145}
{"ts":1669046460000,"o":16132.5,"h":16132.5,"l":16120,"c":16120,"v":27.862}
{"ts":1669046520000,"o":16120,"h":16126,"l":16120,"c":16120,"v":96.282}
{"ts":1669046580000,"o":16120,"h":16123.5,"l":16113,"c":16123.5,"v":127.692}
{"ts":1669046640000,"o":16123.5,"h":16128,"l":16121.5,"c":16121.5,"v":108.287}
{"ts":1669046700000,"o":16121.5,"h":16129.5,"l":16121.5,"c":16129,"v":55.678}
{"ts":1669046760000,"o":16129,"h":16129,"l":16109.5,"c":16120.5,"v":78.131}
{"ts":1669046820000,"o":16120.5,"h":16120.5,"l":16116.5,"c":16119.5,"v":38.066}
{"ts":1669046880000,"o":16119.5,"h":16123,"l":16119.5,"c":16123,"v":17.823}
{"ts":1669046940000,"o":16123,"h":16123,"l":16116.5,"c":16116.5,"v":18.954}
{"ts":1669047000000,"o":16116.5,"h":16117,"l":16112,"c":16115.5,"v":14.534}
{"ts":1669047060000,"o":16115.5,"h":16119.5,"l":16107.5,"c":16108,"v":57.655}
{"ts":1669047120000,"o":16108,"h":16108,"l":16073.5,"c":16079.5,"v":772.021}
{"ts":1669047180000,"o":16079.5,"h":16100,"l":16079,"c":16100,"v":98.11}
{"ts":1669047240000,"o":16100,"h":16102.5,"l":16090,"c":16090,"v":41.221}
{"ts":1669047300000,"o":16090,"h":16110.5,"l":16090,"c":16107,"v":173.47}
{"ts":1669047360000,"o":16107,"h":16110,"l":16104.5,"c":16106,"v":73.41}
{"ts":1669047420000,"o":16106,"h":16106.5,"l":16060,"c":16064,"v":469.751}
{"ts":1669047480000,"o":16064,"h":16079,"l":16062,"c":16065.5,"v":278.159}
{"ts":1669047540000,"o":16065.5,"h":16070,"l":16059,"c":16063.5,"v":225.223}
{"ts":1669047600000,"o":16063.5,"h":16083,"l":16063.5,"c":16079.5,"v":82.78}
{"ts":1669047660000,"o":16079.5,"h":16080,"l":16027.5,"c":16029.5,"v":640.234}
{"ts":1669047720000,"o":16029.5,"h":16039,"l":15996,"c":16029,"v":838.162}
{"ts":1669047780000,"o":16029,"h":16041,"l":16017,"c":16034,"v":238.168}
{"ts":1669047840000,"o":16034,"h":16045,"l":16034,"c":16040.5,"v":127.698}
{"ts":1669047900000,"o":16040.5,"h":16041.5,"l":16008.5,"c":16017.5,"v":231.883}
{"ts":1669047960000,"o":16017.5,"h":16030,"l":16017.5,"c":16025,"v":190.803}
{"ts":1669048020000,"o":16025,"h":16025,"l":15981.5,"c":16007.5,"v":397.982}
{"ts":1669048080000,"o":16007.5,"h":16012.5,"l":15978,"c":16004.5,"v":342.565}
{"ts":1669048140000,"o":16004.5,"h":16004.5,"l":15965.5,"c":16000,"v":300.461}
{"ts":1669048200000,"o":16000,"h":16014.5,"l":15986,"c":15993.5,"v":327.328}
{"ts":1669048260000,"o":15993.5,"h":16008.5,"l":15960.5,"c":15965,"v":423.321}
{"ts":1669048320000,"o":15965,"h":15965,"l":15900,"c":15930,"v":1758.87}
{"ts":1669048380000,"o":15930,"h":15945,"l":15905.5,"c":15934.5,"v":387.577}
{"ts":1669048440000,"o":15934.5,"h":15974,"l":15934.5,"c":15952,"v":504.963}
{"ts":1669048500000,"o":15952,"h":15997,"l":15951.5,"c":15984,"v":463.438}
{"ts":1669048560000,"o":15984,"h":15986.5,"l":15964.5,"c":15973.5,"v":251.893}
{"ts":1669048620000,"o":15973.5,"h":15984,"l":15966,"c":15984,"v":95.222}
{"ts":1669048680000,"o":15984,"h":15999,"l":15983.5,"c":15984.5,"v":125.003}
{"ts":1669048740000,"o":15984.5,"h":15985,"l":15968,"c":15976.5,"v":160.769}
{"ts":1669048800000,"o":15976.5,"h":15996,"l":15970,"c":15995,"v":207.279}
{"ts":1669048860000,"o":15995,"h":16016.5,"l":15991.5,"c":16016,"v":231.006}
{"ts":1669048920000,"o":16016,"h":16027,"l":16006,"c":16013.5,"v":392.965}
{"ts":1669048980000,"o":16013.5,"h":16023,"l":16005,"c":16020,"v":183.135}
{"ts":1669049040000,"o":16020,"h":16026,"l":16018,"c":16020.5,"v":163.042}
{"ts":1669049100000,"o":16020.5,"h":16048,"l":16013,"c":16039.5,"v":327.916}
{"ts":1669049160000,"o":16039.5,"h":16056,"l":16031.5,"c":16049.5,"v":271.896}
{"ts":1669049220000,"o":16049.5,"h":16073.5,"l":16049,"c":16072,"v":474.19}
{"ts":1669049280000,"o":16072,"h":16072,"l":16051.5,"c":16051.5,"v":220.053}
{"ts":1669049340000,"o":16051.5,"h":16069.5,"l":16051.5,"c":16063.5,"v":201.121}
{"ts":1669049400000,"o":16063.5,"h":16065,"l":16058.5,"c":16064,"v":97.982}
{"ts":1669049460000,"o":16064,"h":16064,"l":16033.5,"c":16033.5,"v":145.075}
{"ts":1669049520000,"o":16033.5,"h":16050,"l":16032.5,"c":16040,"v":84.212}
{"ts":1669049580000,"o":16040,"h":16056.5,"l":16040,"c":16044,"v":54.567}
{"ts":1669049640000,"o":16044,"h":16054.5,"l":16037,"c":16047,"v":44.98}
{"ts":1669049700000,"o":16047,"h":16049.5,"l":16033.5,"c":16033.5,"v":55.778}
{"ts":1669049760000,"o":16033.5,"h":16037,"l":16013,"c":16024,"v":155.02}
{"ts":1669049820000,"o":16024,"h":16026.5,"l":16011.5,"c":16022,"v":148.025}
{"ts":1669049880000,"o":16022,"h":16025,"l":16020,"c":16020,"v":42.975}
{"ts":1669049940000,"o":16020,"h":16028,"l":16020,"c":16028,"v":53.793}
{"ts":1669050000000,"o":16028,"h":16028,"l":16005,"c":16021.5,"v":126.471}
{"ts":1669050060000,"o":16021.5,"h":16065,"l":16020.5,"c":16052.5,"v":248.711}
{"ts":1669050120000,"o":16052.5,"h":16052.5,"l":16038.5,"c":16038.5,"v":76.764}
{"ts":1669050180000,"o":16038.5,"h":16051.5,"l":16038.5,"c":16043,"v":52.97}
{"ts":1669050240000,"o":16043,"h":16043,"l":16025,"c":16025.5,"v":105.41}
{"ts":1669050300000,"o":16025.5,"h":16034,"l":16020.5,"c":16030,"v":78.654}
{"ts":1669050360000,"o":16030,"h":16042,"l":16030,"c":16042,"v":25.076}
{"ts":1669050420000,"o":16042,"h":16048,"l":16035,"c":16040,"v":62.822}
{"ts":1669050480000,"o":16040,"h":16044.5,"l":16021,"c":16022.5,"v":67.196}
{"ts":1669050540000,"o":16022.5,"h":16025,"l":16007,"c":16011.5,"v":114.64}
{"ts":1669050600000,"o":16011.5,"h":16012.5,"l":16001.5,"c":16011.5,"v":253.34}
{"ts":1669050660000,"o":16011.5,"h":16029.5,"l":16011.5,"c":16012.5,"v":111.294}
{"ts":1669050720000,"o":16012.5,"h":16016,"l":15993.5,"c":16015.5,"v":128.158}
{"ts":1669050780000,"o":16015.5,"h":16023,"l":16011.5,"c":16018.5,"v":48.195}
{"ts":1669050840000,"o":16018.5,"h":16019,"l":16009,"c":16011,"v":33.992}
{"ts":1669050900000,"o":16011,"h":16034.5,"l":16007,"c":16030,"v":100.3}
{"ts":1669050960000,"o":16030,"h":16050,"l":16030,"c":16044,"v":86.281}
{"ts":1669051020000,"o":16044,"h":16048,"l":16042,"c":16048,"v":23.862}
{"ts":1669051080000,"o":16048,"h":16059,"l":16047,"c":16047,"v":123.721}
{"ts":1669051140000,"o":16047,"h":16047.5,"l":16042.5,"c":16043,"v":62.914}
{"ts":1669051200000,"o":16043,"h":16043,"l":16028,"c":16039.5,"v":43.79}
{"ts":1669051260000,"o":16039.5,"h":16039.5,"l":16028.5,"c":16035,"v":33.452}
{"ts":1669051320000,"o":16035,"h":16050,"l":16031.5,"c":16049.5,"v":40.089}
{"ts":1669051380000,"o":16049.5,"h":16060,"l":16047.5,"c":16053,"v":103.818}
{"ts":1669051440000,"o":16053,"h":16056,"l":16050.5,"c":16051,"v":92.437}
{"ts":1669051500000,"o":16051,"h":16051,"l":16043.5,"c":16043.5,"v":17.878}
{"ts":1669051560000,"o":16043.5,"h":16044,"l":16034,"c":16034,"v":37.925}
{"ts":1669051620000,"o":16034,"h":16034.5,"l":16012.5,"c":16013,"v":33.985}
{"ts":1669051680000,"o":16013,"h":16014.5,"l":15998,"c":16014,"v":152.357}
{"ts":1669051740000,"o":16014,"h":16023.5,"l":15982,"c":15996.5,"v":241.026}
{"ts":1669051800000,"o":15996.5,"h":16007.5,"l":15970.5,"c":16007.5,"v":308.441}
{"ts":1669051860000,"o":16007.5,"h":16016,"l":15997,"c":15997.5,"v":143.361}
{"ts":1669051920000,"o":15997.5,"h":16007.5,"l":15997,"c":16006.5,"v":31.441}
{"ts":1669051980000,"o":16006.5,"h":16019,"l":16006,"c":16016,"v":58.987}
{"ts":1669052040000,"o":16016,"h":16026,"l":16015.5,"c":16023,"v":31.023}
{"ts":1669052100000,"o":16023,"h":16029.5,"l":16018,"c":16025,"v":37.163}
{"ts":1669052160000,"o":16025,"h":16064.5,"l":16025,"c":16060,"v":314.215}
{"ts":1669052220000,"o":16060,"h":16060,"l":16045,"c":16047,"v":100.544}
{"ts":1669052280000,"o":16047,"h":16049,"l":16042,"c":16043,"v":49.163}
{"ts":1669052340000,"o":16043,"h":16047.5,"l":16041,"c":16047,"v":40.109}
{"ts":1669052400000,"o":16047,"h":16049,"l":16041,"c":16045.5,"v":27.68}
{"ts":1669052460000,"o":16045.5,"h":16046.5,"l":16040.5,"c":16043,"v":21.133}
{"ts":1669052520000,"o":16043,"h":16054,"l":16043,"c":16050.5,"v":31.821}
{"ts":1669052580000,"o":16050.5,"h":16053,"l":16044,"c":16047,"v":29.219}
{"ts":1669052640000,"o":16047,"h":16057,"l":16045,"c":16056.5,"v":21.316}
{"ts":1669052700000,"o":16056.5,"h":16057,"l":16047,"c":16047.5,"v":39.907}
{"ts":1669052760000,"o":16047.5,"h":16047.5,"l":16032.5,"c":16037,"v":78.794}
{"ts":1669052820000,"o":16037,"h":16038,"l":16027,"c":16031,"v":29.068}
{"ts":1669052880000,"o":16031,"h":16043,"l":16031,"c":16042.5,"v":19.841}
{"ts":1669052940000,"o":16042.5,"h":16042.5,"l":16028,"c":16028,"v":42.312}
{"ts":1669053000000,"o":16028,"h":16031.5,"l":16024.5,"c":16024.5,"v":25.224}
{"ts":1669053060000,"o":16024.5,"h":16039.5,"l":16024.5,"c":16030,"v":65.45}
{"ts":1669053120000,"o":16030,"h":16030,"l":16015.5,"c":16020,"v":94.157}
{"ts":1669053180000,"o":16020,"h":16027.5,"l":16015,"c":16027,"v":56.829}
{"ts":1669053240000,"o":16027,"h":16036.5,"l":16012.5,"c":16013,"v":61.753}
{"ts":1669053300000,"o":16013,"h":16020,"l":16005,"c":16020,"v":68.272}
{"ts":1669053360000,"o":16020,"h":16024.5,"l":16012,"c":16015.5,"v":25.863}
{"ts":1669053420000,"o":16015.5,"h":16020,"l":16012.5,"c":16019.5,"v":26.567}
{"ts":1669053480000,"o":16019.5,"h":16020,"l":16002,"c":16011,"v":36.557}
{"ts":1669053540000,"o":16011,"h":16011,"l":16005,"c":16005,"v":74.634}
{"ts":1669053600000,"o":16005,"h":16011.5,"l":15980,"c":15990,"v":183.407}
{"ts":1669053660000,"o":15990,"h":16016.5,"l":15990,"c":16011.5,"v":90.933}
{"ts":1669053720000,"o":16011.5,"h":16030,"l":16011.5,"c":16020,"v":73.06}
{"ts":1669053780000,"o":16020,"h":16020,"l":16007,"c":16007,"v":30.998}
{"ts":1669053840000,"o":16007,"h":16007.5,"l":15974,"c":15985,"v":219.263}
{"ts":1669053900000,"o":15985,"h":15996,"l":15950,"c":15955,"v":409.353}
{"ts":1669053960000,"o":15955,"h":15978,"l":15955,"c":15962,"v":139.934}
{"ts":1669054020000,"o":15962,"h":15981,"l":15962,"c":15972.5,"v":111.345}
{"ts":1669054080000,"o":15972.5,"h":15972.5,"l":15935,"c":15952,"v":253.418}
{"ts":1669054140000,"o":15952,"h":15970.5,"l":15945.5,"c":15959,"v":245.764}
{"ts":1669054200000,"o":15959,"h":16004.5,"l":15958.5,"c":16001.5,"v":262.778}
{"ts":1669054260000,"o":16001.5,"h":16021.5,"l":15998.5,"c":16015.5,"v":170.768}
{"ts":1669054320000,"o":16015.5,"h":16015.5,"l":15996.5,"c":15996.5,"v":121.972}
{"ts":1669054380000,"o":15996.5,"h":16007,"l":15996.5,"c":16000,"v":72.224}
{"ts":1669054440000,"o":16000,"h":16004.5,"l":15992,"c":15992.5,"v":57.757}
{"ts":1669054500000,"o":15992.5,"h":15993,"l":15961,"c":15968,"v":256.641}
{"ts":1669054560000,"o":15968,"h":15983,"l":15967.5,"c":15982.5,"v":64.833}
{"ts":1669054620000,"o":15982.5,"h":15993,"l":15978,"c":15978,"v":124.093}
{"ts":1669054680000,"o":15978,"h":15978.5,"l":15953,"c":15955.5,"v":106.362}
{"ts":1669054740000,"o":15955.5,"h":15964,"l":15942,"c":15950.5,"v":154.139}
{"ts":1669054800000,"o":15950.5,"h":15962,"l":15950,"c":15962,"v":51.803}
{"ts":1669054860000,"o":15962,"h":15962,"l":15924.5,"c":15946,"v":536.097}
{"ts":1669054920000,"o":15946,"h":15969,"l":15946,"c":15961.5,"v":171.194}
{"ts":1669054980000,"o":15961.5,"h":15963.5,"l":15952,"c":15962,"v":84.024}
{"ts":1669055040000,"o":15962,"h":15972.5,"l":15956.5,"c":15970,"v":68.298}
{"ts":1669055100000,"o":15970,"h":15978,"l":15958.5,"c":15958.5,"v":49.643}
{"ts":1669055160000,"o":15958.5,"h":15967,"l":15946.5,"c":15947,"v":50.072}
{"ts":1669055220000,"o":15947,"h":15961.5,"l":15947,"c":15961,"v":50.017}
{"ts":1669055280000,"o":15961,"h":15985,"l":15961,"c":15976.5,"v":202.715}
{"ts":1669055340000,"o":15976.5,"h":15981,"l":15970,"c":15970,"v":65.34}
{"ts":1669055400000,"o":15970,"h":15989,"l":15970,"c":15981,"v":88.813}
{"ts":1669055460000,"o":15981,"h":15991.5,"l":15957,"c":15960.5,"v":86.004}
{"ts":1669055520000,"o":15960.5,"h":15969.5,"l":15948,"c":15948,"v":91.969}
{"ts":1669055580000,"o":15948,"h":15964.5,"l":15948,"c":15964,"v":66.094}
{"ts":1669055640000,"o":15964,"h":15979,"l":15964,"c":15979,"v":34.959}
{"ts":1669055700000,"o":15979,"h":15987.5,"l":15978.5,"c":15979.5,"v":31.625}
{"ts":1669055760000,"o":15979.5,"h":15998,"l":15979.5,"c":15996,"v":96.363}
{"ts":1669055820000,"o":15996,"h":15999,"l":15994,"c":15996,"v":81.933}
{"ts":1669055880000,"o":15996,"h":15999.5,"l":15989.5,"c":15997,"v":43.227}
{"ts":1669055940000,"o":15997,"h":15997.5,"l":15977,"c":15995,"v":30.846}
{"ts":1669056000000,"o":15995,"h":15995,"l":15984,"c":15984,"v":40.978}
{"ts":1669056060000,"o":15984,"h":15992,"l":15983,"c":15986,"v":43.399}
{"ts":1669056120000,"o":15986,"h":15993,"l":15986,"c":15992.5,"v":25.084}
{"ts":1669056180000,"o":15992.5,"h":15993.5,"l":15992.5,"c":15993.5,"v":20.769}
{"ts":1669056240000,"o":15993.5,"h":15994.5,"l":15986,"c":15986,"v":33.816}
{"ts":1669056300000,"o":15986,"h":15993,"l":15986,"c":15989.5,"v":20.854}
{"ts":1669056360000,"o":15989.5,"h":15990,"l":15980.5,"c":15986,"v":81.419}
{"ts":1669056420000,"o":15986,"h":15990,"l":15982.5,"c":15985.5,"v":12.789}
{"ts":1669056480000,"o":15985.5,"h":15985.5,"l":15980.5,"c":15980.5,"v":76.879}
{"ts":1669056540000,"o":15980.5,"h":15981,"l":15971.5,"c":15979.5,"v":55.124}
{"ts":1669056600000,"o":15979.5,"h":16011,"l":15978,"c":15996,"v":278.225}
{"ts":1669056660000,"o":15996,"h":16000,"l":15992,"c":15996,"v":61.084}
{"ts":1669056720000,"o":15996,"h":15999,"l":15987.5,"c":15998.5,"v":61.153}
{"ts":1669056780000,"o":15998.5,"h":16000,"l":15996.5,"c":15997.5,"v":49.76}
{"ts":1669056840000,"o":15997.5,"h":15997.5,"l":15985.5,"c":15985.5,"v":36.387}
{"ts":1669056900000,"o":15985.5,"h":15994,"l":15985.5,"c":15993,"v":24.294}
{"ts":1669056960000,"o":15993,"h":15996,"l":15986,"c":15986.5,"v":52.284}
{"ts":1669057020000,"o":15986.5,"h":15988.5,"l":15971,"c":15971,"v":35.978}
{"ts":1669057080000,"o":15971,"h":15982,"l":15971,"c":15975.5,"v":21.61}
{"ts":1669057140000,"o":15975.5,"h":15978,"l":15970,"c":15970,"v":26.037}
{"ts":1669057200000,"o":15970,"h":15979,"l":15969.5,"c":15976.5,"v":50.251}
{"ts":1669057260000,"o":15976.5,"h":15977,"l":15970,"c":15975.5,"v":21.909}
{"ts":1669057320000,"o":15975.5,"h":15975.5,"l":15970,"c":15973.5,"v":35.36}
{"ts":1669057380000,"o":15973.5,"h":15975,"l":15959,"c":15961.5,"v":65.588}
{"ts":1669057440000,"o":15961.5,"h":15962,"l":15953,"c":15953.5,"v":47.073}
{"ts":1669057500000,"o":15953.5,"h":15967.5,"l":15952,"c":15967,"v":59.055}
{"ts":1669057560000,"o":15967,"h":15979.5,"l":15967,"c":15977.5,"v":45.629}
{"ts":1669057620000,"o":15977.5,"h":15989,"l":15977,"c":15989,"v":89.64}
{"ts":1669057680000,"o":15989,"h":15989,"l":15988.5,"c":15989,"v":32.899}
{"ts":1669057740000,"o":15989,"h":16001,"l":15988.5,"c":16001,"v":72.977}
{"ts":1669057800000,"o":16001,"h":16001,"l":15993.5,"c":15998.5,"v":72.32}
{"ts":1669057860000,"o":15998.5,"h":15998.5,"l":15994.5,"c":15995,"v":54.139}
{"ts":1669057920000,"o":15995,"h":15998,"l":15994.5,"c":15997.5,"v":10.39}
{"ts":1669057980000,"o":15997.5,"h":15998,"l":15994.5,"c":15994.5,"v":20.768}
{"ts":1669058040000,"o":15994.5,"h":16001.5,"l":15994.5,"c":16001,"v":62.312}
{"ts":1669058100000,"o":16001,"h":16001.5,"l":16001,"c":16001,"v":36.466}
{"ts":1669058160000,"o":16001,"h":16001.5,"l":15990,"c":15990.5,"v":68.897}
{"ts":1669058220000,"o":15990.5,"h":15991,"l":15977.5,"c":15991,"v":52.587}
{"ts":1669058280000,"o":15991,"h":16000,"l":15989.5,"c":16000,"v":82.934}
{"ts":1669058340000,"o":16000,"h":16004.5,"l":15999.5,"c":16002,"v":50.463}
{"ts":1669058400000,"o":16002,"h":16002,"l":15992.5,"c":15992.5,"v":45.05}
{"ts":1669058460000,"o":15992.5,"h":15993,"l":15968,"c":15974,"v":134.478}
{"ts":1669058520000,"o":15974,"h":15974,"l":15957,"c":15972,"v":180.662}
{"ts":1669058580000,"o":15972,"h":15974,"l":15961,"c":15963.5,"v":35.102}
{"ts":1669058640000,"o":15963.5,"h":15969.5,"l":15963,"c":15969,"v":53.727}
{"ts":1669058700000,"o":15969,"h":15969.5,"l":15958.5,"c":15959,"v":130.103}
{"ts":1669058760000,"o":15959,"h":15968.5,"l":15959,"c":15966.5,"v":27.933}
{"ts":1669058820000,"o":15966.5,"h":15966.5,"l":15920,"c":15922.5,"v":382.873}
{"ts":1669058880000,"o":15922.5,"h":15925.5,"l":15705.5,"c":15823.5,"v":6713.193}
{"ts":1669058940000,"o":15823.5,"h":15848,"l":15781,"c":15811,"v":889.834}
{"ts":1669059000000,"o":15811,"h":15854.5,"l":15798.5,"c":15852.5,"v":665.927}
{"ts":1669059060000,"o":15852.5,"h":15853,"l":15811.5,"c":15821.5,"v":680.151}
{"ts":1669059120000,"o":15821.5,"h":15845,"l":15821,"c":15822.5,"v":445.131}
{"ts":1669059180000,"o":15822.5,"h":15827,"l":15758.5,"c":15781,"v":714.379}
{"ts":1669059240000,"o":15781,"h":15781,"l":15633,"c":15640,"v":2785.687}
{"ts":1669059300000,"o":15640,"h":15700,"l":15625,"c":15625,"v":1085.664}
{"ts":1669059360000,"o":15625,"h":15658,"l":15559.5,"c":15654,"v":3445.496}
{"ts":1669059420000,"o":15654,"h":15656,"l":15611,"c":15649,"v":596.053}
{"ts":1669059480000,"o":15649,"h":15698.5,"l":15640,"c":15689,"v":707.807}
{"ts":1669059540000,"o":15689,"h":15708.5,"l":15635.5,"c":15635.5,"v":579.002}
{"ts":1669059600000,"o":15635.5,"h":15660.5,"l":15630.5,"c":15638,"v":583.636}
{"ts":1669059660000,"o":15638,"h":15697.5,"l":15637.5,"c":15669.5,"v":294.694}
{"ts":1669059720000,"o":15669.5,"h":15690,"l":15669.5,"c":15677,"v":279.428}
{"ts":1669059780000,"o":15677,"h":15680.5,"l":15647.5,"c":15665,"v":310.899}
{"ts":1669059840000,"o":15665,"h":15669,"l":15646,"c":15668.5,"v":145.115}
{"ts":1669059900000,"o":15668.5,"h":15668.5,"l":15594,"c":15607.5,"v":602.528}
{"ts":1669059960000,"o":15607.5,"h":15650,"l":15602.5,"c":15650,"v":432.166}
{"ts":1669060020000,"o":15650,"h":15650,"l":15627,"c":15648.5,"v":994.282}
{"ts":1669060080000,"o":15648.5,"h":15706,"l":15648.5,"c":15705,"v":858.786}
{"ts":1669060140000,"o":15705,"h":15715,"l":15690,"c":15697,"v":536.933}
{"ts":1669060200000,"o":15697,"h":15697.5,"l":15648,"c":15670.5,"v":353.017}
{"ts":1669060260000,"o":15670.5,"h":15670.5,"l":15650,"c":15650,"v":122.095}
{"ts":1669060320000,"o":15650,"h":15667,"l":15640.5,"c":15662,"v":193.033}
{"ts":1669060380000,"o":15662,"h":15686,"l":15659,"c":15677,"v":153.817}
{"ts":1669060440000,"o":15677,"h":15685.5,"l":15660,"c":15678,"v":75.382}
{"ts":1669060500000,"o":15678,"h":15694,"l":15672.5,"c":15693.5,"v":110.994}
{"ts":1669060560000,"o":15693.5,"h":15694,"l":15661,"c":15661,"v":120.889}
{"ts":1669060620000,"o":15661,"h":15686.5,"l":15661,"c":15681.5,"v":130.757}
{"ts":1669060680000,"o":15681.5,"h":15705.5,"l":15676.5,"c":15704.5,"v":127.765}
{"ts":1669060740000,"o":15704.5,"h":15732.5,"l":15696.5,"c":15715,"v":475.748}
{"ts":1669060800000,"o":15715,"h":15745,"l":15706,"c":15738.5,"v":420.905}
{"ts":1669060860000,"o":15738.5,"h":15745,"l":15714,"c":15726.5,"v":245.748}
{"ts":1669060920000,"o":15726.5,"h":15740,"l":15726,"c":15735.5,"v":213.287}
{"ts":1669060980000,"o":15735.5,"h":15749,"l":15726,"c":15726,"v":283.89}
{"ts":1669061040000,"o":15726,"h":15729.5,"l":15709,"c":15729,"v":386.453}
{"ts":1669061100000,"o":15729,"h":15732,"l":15720,"c":15724.5,"v":70.846}
{"ts":1669061160000,"o":15724.5,"h":15749.5,"l":15724,"c":15746.5,"v":151.732}
{"ts":1669061220000,"o":15746.5,"h":15758,"l":15734.5,"c":15753.5,"v":149.17}
{"ts":1669061280000,"o":15753.5,"h":15817.5,"l":15742,"c":15812,"v":1100.964}
{"ts":1669061340000,"o":15812,"h":15831.5,"l":15804.5,"c":15820.5,"v":883.828}
{"ts":1669061400000,"o":15820.5,"h":15823.5,"l":15784.5,"c":15803,"v":428.748}
{"ts":1669061460000,"o":15803,"h":15803,"l":15775,"c":15775.5,"v":246.113}
{"ts":1669061520000,"o":15775.5,"h":15775.5,"l":15756.5,"c":15762.5,"v":413.291}
{"ts":1669061580000,"o":15762.5,"h":15795,"l":15762.5,"c":15790.5,"v":273.548}
{"ts":1669061640000,"o":15790.5,"h":15797,"l":15788,"c":15797,"v":129.373}
{"ts":1669061700000,"o":15797,"h":15805,"l":15789.5,"c":15797.5,"v":126.269}
{"ts":1669061760000,"o":15797.5,"h":15823,"l":15797,"c":15800,"v":174.969}
{"ts":1669061820000,"o":15800,"h":15819.5,"l":15800,"c":15813.5,"v":260.156}
{"ts":1669061880000,"o":15813.5,"h":15850,"l":15810.5,"c":15826,"v":472.549}
{"ts":1669061940000,"o":15826,"h":15826.5,"l":15812,"c":15812.5,"v":78.78}
{"ts":1669062000000,"o":15812.5,"h":15825,"l":15803.5,"c":15820.5,"v":100.439}
{"ts":1669062060000,"o":15820.5,"h":15820.5,"l":15796,"c":15796.5,"v":252.149}
{"ts":1669062120000,"o":15796.5,"h":15800,"l":15770.5,"c":15775,"v":205.717}
{"ts":1669062180000,"o":15775,"h":15791.5,"l":15775,"c":15779,"v":84.943}
{"ts":1669062240000,"o":15779,"h":15781.5,"l":15760,"c":15771,"v":181.909}
{"ts":1669062300000,"o":15771,"h":15771,"l":15753.5,"c":15759.5,"v":93.023}
{"ts":1669062360000,"o":15759.5,"h":15760,"l":15755,"c":15760,"v":60.6}
{"ts":1669062420000,"o":15760,"h":15773,"l":15759.5,"c":15763,"v":112.324}
{"ts":1669062480000,"o":15763,"h":15766.5,"l":15758.5,"c":15758.5,"v":56.97}
{"ts":1669062540000,"o":15758.5,"h":15763,"l":15758.5,"c":15763,"v":95.829}
{"ts":1669062600000,"o":15763,"h":15763,"l":15754,"c":15754.5,"v":61.183}
{"ts":1669062660000,"o":15754.5,"h":15766,"l":15754,"c":15760.5,"v":134.187}
{"ts":1669062720000,"o":15760.5,"h":15774.5,"l":15760,"c":15763.5,"v":139.213}
{"ts":1669062780000,"o":15763.5,"h":15791.5,"l":15763.5,"c":15783,"v":130.72}
{"ts":1669062840000,"o":15783,"h":15783.5,"l":15769,"c":15771.5,"v":88.324}
{"ts":1669062900000,"o":15771.5,"h":15796.5,"l":15770,"c":15796,"v":111.033}
{"ts":1669062960000,"o":15796,"h":15888,"l":15794.5,"c":15835,"v":1013.422}
{"ts":1669063020000,"o":15835,"h":15852,"l":15811,"c":15811,"v":413.747}
{"ts":1669063080000,"o":15811,"h":15838.5,"l":15808,"c":15835,"v":139.346}
{"ts":1669063140000,"o":15835,"h":15838,"l":15816.5,"c":15817.5,"v":128.997}
{"ts":1669063200000,"o":15817.5,"h":15839.5,"l":15813,"c":15832,"v":279.978}
{"ts":1669063260000,"o":15832,"h":15838,"l":15826,"c":15834.5,"v":95.861}
{"ts":1669063320000,"o":15834.5,"h":15851,"l":15834,"c":15838.5,"v":157.825}
{"ts":1669063380000,"o":15838.5,"h":15839,"l":15816,"c":15829,"v":87.585}
{"ts":1669063440000,"o":15829,"h":15844,"l":15824,"c":15843.5,"v":61.704}
{"ts":1669063500000,"o":15843.5,"h":15860,"l":15841,"c":15846,"v":91.569}
{"ts":1669063560000,"o":15846,"h":15860,"l":15839,"c":15839,"v":90.956}
{"ts":1669063620000,"o":15839,"h":15839.5,"l":15817.5,"c":15830,"v":215.123}
{"ts":1669063680000,"o":15830,"h":15833,"l":15820.5,"c":15820.5,"v":108.317}
{"ts":1669063740000,"o":15820.5,"h":15828.5,"l":15812.5,"c":15828.5,"v":109.592}
{"ts":1669063800000,"o":15828.5,"h":15828.5,"l":15820,"c":15820.5,"v":39.181}
{"ts":1669063860000,"o":15820.5,"h":15820.5,"l":15796,"c":15809.5,"v":133.381}
{"ts":1669063920000,"o":15809.5,"h":15811.5,"l":15804,"c":15810,"v":44.444}
{"ts":1669063980000,"o":15810,"h":15831,"l":15809.5,"c":15830,"v":172.153}
{"ts":1669064040000,"o":15830,"h":15836.5,"l":15820,"c":15820,"v":38.328}
{"ts":1669064100000,"o":15820,"h":15822.5,"l":15805.5,"c":15806,"v":84.986}
{"ts":1669064160000,"o":15806,"h":15814.5,"l":15791.5,"c":15796.5,"v":112.081}
{"ts":1669064220000,"o":15796.5,"h":15797,"l":15795.5,"c":15795.5,"v":22.668}
{"ts":1669064280000,"o":15795.5,"h":15809,"l":15795.5,"c":15803,"v":37.733}
{"ts":1669064340000,"o":15803,"h":15803,"l":15765,"c":15768,"v":212.24}
{"ts":1669064400000,"o":15768,"h":15800.5,"l":15765,"c":15795.5,"v":184.366}
{"ts":1669064460000,"o":15795.5,"h":15808,"l":15794.5,"c":15801.5,"v":205.758}
{"ts":1669064520000,"o":15801.5,"h":15814,"l":15801,"c":15809.5,"v":74.019}
{"ts":1669064580000,"o":15809.5,"h":15826,"l":15809,"c":15825.5,"v":108.735}
{"ts":1669064640000,"o":15825.5,"h":15826,"l":15807,"c":15813,"v":70.9}
{"ts":1669064700000,"o":15813,"h":15813.5,"l":15801.5,"c":15802.5,"v":52.078}
{"ts":1669064760000,"o":15802.5,"h":15803.5,"l":15794.5,"c":15803,"v":41.163}
{"ts":1669064820000,"o":15803,"h":15810.5,"l":15800,"c":15800.5,"v":16.61}
{"ts":1669064880000,"o":15800.5,"h":15809.5,"l":15800,"c":15809,"v":36.384}
{"ts":1669064940000,"o":15809,"h":15822.5,"l":15809,"c":15820,"v":37.597}
{"ts":1669065000000,"o":15820,"h":15837.5,"l":15817,"c":15827.5,"v":115.733}
{"ts":1669065060000,"o":15827.5,"h":15827.5,"l":15816,"c":15816.5,"v":36.395}
{"ts":1669065120000,"o":15816.5,"h":15819.5,"l":15815.5,"c":15815.5,"v":21.889}
{"ts":1669065180000,"o":15815.5,"h":15817.5,"l":15810,"c":15817,"v":22.525}
{"ts":1669065240000,"o":15817,"h":15822,"l":15813.5,"c":15814,"v":15.234}
{"ts":1669065300000,"o":15814,"h":15814,"l":15802.5,"c":15807.5,"v":35.968}
{"ts":1669065360000,"o":15807.5,"h":15811,"l":15798.5,"c":15798.5,"v":52.297}
{"ts":1669065420000,"o":15798.5,"h":15805,"l":15790,"c":15805,"v":33.272}
{"ts":1669065480000,"o":15805,"h":15823,"l":15804.5,"c":15819,"v":53.712}
{"ts":1669065540000,"o":15819,"h":15819,"l":15805.5,"c":15809.5,"v":28.134}
{"ts":1669065600000,"o":15809.5,"h":15816.5,"l":15805,"c":15816.5,"v":31.26}
{"ts":1669065660000,"o":15816.5,"h":15816.5,"l":15802.5,"c":15802.5,"v":23.655}
{"ts":1669065720000,"o":15802.5,"h":15810.5,"l":15802.5,"c":15810,"v":27.535}
{"ts":1669065780000,"o":15810,"h":15814,"l":15800,"c":15800,"v":60.98}
{"ts":1669065840000,"o":15800,"h":15804.5,"l":15800,"c":15802,"v":49.723}
{"ts":1669065900000,"o":15802,"h":15802,"l":15801.5,"c":15801.5,"v":25.949}
{"ts":1669065960000,"o":15801.5,"h":15809,"l":15801.5,"c":15801.5,"v":52.589}
{"ts":1669066020000,"o":15801.5,"h":15802,"l":15788,"c":15794.5,"v":172.905}
{"ts":1669066080000,"o":15794.5,"h":15795,"l":15793,"c":15794,"v":19.251}
{"ts":1669066140000,"o":15794,"h":15794.5,"l":15791.5,"c":15791.5,"v":76.416}
{"ts":1669066200000,"o":15791.5,"h":15794,"l":15786,"c":15786.5,"v":71.339}
{"ts":1669066260000,"o":15786.5,"h":15786.5,"l":15762,"c":15767,"v":341.033}
{"ts":1669066320000,"o":15767,"h":15779,"l":15762,"c":15768,"v":69.965}
{"ts":1669066380000,"o":15768,"h":15776,"l":15768,"c":15768.5,"v":78.661}
{"ts":1669066440000,"o":15768.5,"h":15770,"l":15757,"c":15769.5,"v":104.176}
{"ts":1669066500000,"o":15769.5,"h":15770,"l":15763.5,"c":15769.5,"v":68.612}
{"ts":1669066560000,"o":15769.5,"h":15783,"l":15769.5,"c":15774,"v":149.184}
{"ts":1669066620000,"o":15774,"h":15781,"l":15773.5,"c":15781,"v":29.078}
{"ts":1669066680000,"o":15781,"h":15788,"l":15780.5,"c":15782.5,"v":53.558}
{"ts":1669066740000,"o":15782.5,"h":15787,"l":15782,"c":15783.5,"v":53.074}
{"ts":1669066800000,"o":15783.5,"h":15784,"l":15783.5,"c":15784,"v":9.805}
{"ts":1669066860000,"o":15784,"h":15784,"l":15783.5,"c":15784,"v":22.101}
{"ts":1669066920000,"o":15784,"h":15790,"l":15778,"c":15778,"v":37.146}
{"ts":1669066980000,"o":15778,"h":15786,"l":15776,"c":15785.5,"v":36.847}
{"ts":1669067040000,"o":15785.5,"h":15786,"l":15785.5,"c":15786,"v":14.085}
{"ts":1669067100000,"o":15786,"h":15786,"l":15600.5,"c":15611.5,"v":2322.618}
{"ts":1669067160000,"o":15611.5,"h":15637,"l":15550,"c":15613.5,"v":2634}
{"ts":1669067220000,"o":15613.5,"h":15622,"l":15516.5,"c":15590.5,"v":1834.072}
{"ts":1669067280000,"o":15590.5,"h":15614,"l":15562,"c":15572.5,"v":728.464}
{"ts":1669067340000,"o":15572.5,"h":15599.5,"l":15569.5,"c":15580,"v":319.793}
{"ts":1669067400000,"o":15580,"h":15599,"l":15551,"c":15560,"v":501.238}
{"ts":1669067460000,"o":15560,"h":15560,"l":15484,"c":15487,"v":1612.79}
{"ts":1669067520000,"o":15487,"h":15524.5,"l":15440,"c":15524.5,"v":2137.691}
{"ts":1669067580000,"o":15524.5,"h":15597.5,"l":15524.5,"c":15565,"v":819.819}
{"ts":1669067640000,"o":15565,"h":15619.5,"l":15565,"c":15604,"v":652.304}
{"ts":1669067700000,"o":15604,"h":15674.5,"l":15592.5,"c":15644,"v":922.564}
{"ts":1669067760000,"o":15644,"h":15654.5,"l":15609,"c":15613.5,"v":356.404}
{"ts":1669067820000,"o":15613.5,"h":15643,"l":15613.5,"c":15624,"v":296.467}
{"ts":1669067880000,"o":15624,"h":15643,"l":15601.5,"c":15601.5,"v":141.98}
{"ts":1669067940000,"o":15601.5,"h":15642,"l":15601.5,"c":15632.5,"v":212.946}
{"ts":1669068000000,"o":15632.5,"h":15635,"l":15610.5,"c":15620,"v":114.803}
{"ts":1669068060000,"o":15620,"h":15720,"l":15620,"c":15687,"v":1218.988}
{"ts":1669068120000,"o":15687,"h":15704.5,"l":15670.5,"c":15675,"v":325.225}
{"ts":1669068180000,"o":15675,"h":15675.5,"l":15636,"c":15636,"v":284.342}
{"ts":1669068240000,"o":15636,"h":15647.5,"l":15602,"c":15608.5,"v":350.224}
{"ts":1669068300000,"o":15608.5,"h":15624.5,"l":15601.5,"c":15624,"v":244.372}
{"ts":1669068360000,"o":15624,"h":15631.5,"l":15605,"c":15609.5,"v":187.038}
{"ts":1669068420000,"o":15609.5,"h":15645.5,"l":15605.5,"c":15633,"v":214.214}
{"ts":1669068480000,"o":15633,"h":15650,"l":15631,"c":15650,"v":101.734}
{"ts":1669068540000,"o":15650,"h":15667,"l":15638.5,"c":15642,"v":174.068}
{"ts":1669068600000,"o":15642,"h":15653,"l":15630,"c":15652.5,"v":70.224}
{"ts":1669068660000,"o":15652.5,"h":15662.5,"l":15640,"c":15640.5,"v":105.911}
{"ts":1669068720000,"o":15640.5,"h":15645.5,"l":15622.5,"c":15635.5,"v":114.464}
{"ts":1669068780000,"o":15635.5,"h":15642,"l":15617,"c":15638.5,"v":148.116}
{"ts":1669068840000,"o":15638.5,"h":15646,"l":15623,"c":15640,"v":75.932}
{"ts":1669068900000,"o":15640,"h":15661.5,"l":15639.5,"c":15661.5,"v":78.197}
{"ts":1669068960000,"o":15661.5,"h":15673,"l":15640,"c":15650.5,"v":129.36}
{"ts":1669069020000,"o":15650.5,"h":15650.5,"l":15612,"c":15627,"v":144.074}
{"ts":1669069080000,"o":15627,"h":15637,"l":15618,"c":15628,"v":58.737}
{"ts":1669069140000,"o":15628,"h":15636,"l":15620,"c":15629.5,"v":56.346}
{"ts":1669069200000,"o":15629.5,"h":15693,"l":15629.5,"c":15681.5,"v":308.32}
{"ts":1669069260000,"o":15681.5,"h":15734.5,"l":15676,"c":15701,"v":421.094}
{"ts":1669069320000,"o":15701,"h":15720,"l":15675.5,"c":15677.5,"v":410.236}
{"ts":1669069380000,"o":15677.5,"h":15705.5,"l":15669.5,"c":15686,"v":146.134}
{"ts":1669069440000,"o":15686,"h":15695.5,"l":15670,"c":15684,"v":49.598}
{"ts":1669069500000,"o":15684,"h":15697.5,"l":15673.5,"c":15696,"v":50.465}
{"ts":1669069560000,"o":15696,"h":15699,"l":15680,"c":15695.5,"v":49.783}
{"ts":1669069620000,"o":15695.5,"h":15725,"l":15695.5,"c":15715,"v":216.222}
{"ts":1669069680000,"o":15715,"h":15749,"l":15715,"c":15734,"v":254.729}
{"ts":1669069740000,"o":15734,"h":15825,"l":15734,"c":15784,"v":792.598}
{"ts":1669069800000,"o":15784,"h":15883.5,"l":15766.5,"c":15802,"v":831.085}
{"ts":1669069860000,"o":15802,"h":15820,"l":15750.5,"c":15781.5,"v":377.665}
{"ts":1669069920000,"o":15781.5,"h":15781.5,"l":15757.5,"c":15763,"v":118.31}
{"ts":1669069980000,"o":15763,"h":15777.5,"l":15750.5,"c":15766.5,"v":185.487}
{"ts":1669070040000,"o":15766.5,"h":15773.5,"l":15759.5,"c":15773,"v":73.682}
{"ts":1669070100000,"o":15773,"h":15800,"l":15773,"c":15786,"v":256.396}
{"ts":1669070160000,"o":15786,"h":15817,"l":15772,"c":15810,"v":263.073}
{"ts":1669070220000,"o":15810,"h":15862.5,"l":15799,"c":15806,"v":371.758}
{"ts":1669070280000,"o":15806,"h":15806,"l":15775.5,"c":15788.5,"v":165.606}
{"ts":1669070340000,"o":15788.5,"h":15818.5,"l":15788,"c":15814.5,"v":66.797}
{"ts":1669070400000,"o":15814.5,"h":15814.5,"l":15784,"c":15787.5,"v":70.5}
{"ts":1669070460000,"o":15787.5,"h":15788,"l":15764.5,"c":15781.5,"v":207.734}
{"ts":1669070520000,"o":15781.5,"h":15795,"l":15770.5,"c":15785,"v":131.344}
{"ts":1669070580000,"o":15785,"h":15798,"l":15784.5,"c":15791,"v":54.868}
{"ts":1669070640000,"o":15791,"h":15791.5,"l":15786,"c":15786.5,"v":50.537}
{"ts":1669070700000,"o":15786.5,"h":15789.5,"l":15773.5,"c":15773.5,"v":96.742}
{"ts":1669070760000,"o":15773.5,"h":15773.5,"l":15754.5,"c":15754.5,"v":141.948}
{"ts":1669070820000,"o":15754.5,"h":15764.5,"l":15754.5,"c":15759,"v":156.099}
{"ts":1669070880000,"o":15759,"h":15759,"l":15690.5,"c":15718,"v":502.215}
{"ts":1669070940000,"o":15718,"h":15753,"l":15717.5,"c":15748.5,"v":163.009}
{"ts":1669071000000,"o":15748.5,"h":15770,"l":15748,"c":15751,"v":97.231}
{"ts":1669071060000,"o":15751,"h":15751,"l":15727,"c":15727.5,"v":221.762}
{"ts":1669071120000,"o":15727.5,"h":15738,"l":15727,"c":15738,"v":87.656}
{"ts":1669071180000,"o":15738,"h":15738,"l":15715.5,"c":15725.5,"v":114.086}
{"ts":1669071240000,"o":15725.5,"h":15725.5,"l":15704,"c":15725,"v":222.154}
{"ts":1669071300000,"o":15725,"h":15738,"l":15725,"c":15730,"v":109.158}
{"ts":1669071360000,"o":15730,"h":15730.5,"l":15723,"c":15729,"v":48.519}
{"ts":1669071420000,"o":15729,"h":15729,"l":15728.5,"c":15729,"v":23.443}
{"ts":1669071480000,"o":15729,"h":15729,"l":15720,"c":15721.5,"v":69.014}
{"ts":1669071540000,"o":15721.5,"h":15723.5,"l":15719.5,"c":15720,"v":40.635}
{"ts":1669071600000,"o":15720,"h":15736,"l":15716.5,"c":15735.5,"v":102.908}
{"ts":1669071660000,"o":15735.5,"h":15745,"l":15720.5,"c":15722.5,"v":139.897}
{"ts":1669071720000,"o":15722.5,"h":15741.5,"l":15707.5,"c":15734.5,"v":129.202}
{"ts":1669071780000,"o":15734.5,"h":15787.5,"l":15734.5,"c":15775,"v":441.486}
{"ts":1669071840000,"o":15775,"h":15779.5,"l":15762,"c":15762.5,"v":146.523}
{"ts":1669071900000,"o":15762.5,"h":15767.5,"l":15755,"c":15755.5,"v":64.617}
{"ts":1669071960000,"o":15755.5,"h":15773,"l":15755,"c":15772.5,"v":98.033}
{"ts":1669072020000,"o":15772.5,"h":15773,"l":15763.5,"c":15764,"v":49.912}
{"ts":1669072080000,"o":15764,"h":15764.5,"l":15759.5,"c":15764,"v":29.332}
{"ts":1669072140000,"o":15764,"h":15787.5,"l":15764,"c":15787,"v":307.793}
{"ts":1669072200000,"o":15787,"h":15787.5,"l":15780,"c":15780,"v":110.133}
{"ts":1669072260000,"o":15780,"h":15792.5,"l":15770,"c":15792,"v":151.964}
{"ts":1669072320000,"o":15792,"h":15800,"l":15792,"c":15800,"v":137.219}
{"ts":1669072380000,"o":15800,"h":15800,"l":15792,"c":15796.5,"v":213.229}
{"ts":1669072440000,"o":15796.5,"h":15815,"l":15786.5,"c":15814.5,"v":239.482}
{"ts":1669072500000,"o":15814.5,"h":15850.5,"l":15805,"c":15805,"v":475.409}
{"ts":1669072560000,"o":15805,"h":15810,"l":15792,"c":15792.5,"v":163.448}
{"ts":1669072620000,"o":15792.5,"h":15796.5,"l":15784,"c":15784,"v":62.982}
{"ts":1669072680000,"o":15784,"h":15789,"l":15776.5,"c":15782.5,"v":200.217}
{"ts":1669072740000,"o":15782.5,"h":15785,"l":15782,"c":15785,"v":32.269}
{"ts":1669072800000,"o":15785,"h":15798,"l":15784.5,"c":15789.5,"v":93.992}
{"ts":1669072860000,"o":15789.5,"h":15789.5,"l":15776.5,"c":15778.5,"v":107.728}
{"ts":1669072920000,"o":15778.5,"h":15792,"l":15778.5,"c":15791.5,"v":36.645}
{"ts":1669072980000,"o":15791.5,"h":15792,"l":15778.5,"c":15785,"v":32.573}
{"ts":1669073040000,"o":15785,"h":15787,"l":15776,"c":15776.5,"v":32.962}
{"ts":1669073100000,"o":15776.5,"h":15782.5,"l":15767.5,"c":15777,"v":70.197}
{"ts":1669073160000,"o":15777,"h":15789.5,"l":15776.5,"c":15789.5,"v":25.738}
{"ts":1669073220000,"o":15789.5,"h":15792,"l":15782.5,"c":15785,"v":54.249}
{"ts":1669073280000,"o":15785,"h":15789.5,"l":15782.5,"c":15782.5,"v":33.447}
{"ts":1669073340000,"o":15782.5,"h":15790.5,"l":15780,"c":15790,"v":79.736}
{"ts":1669073400000,"o":15790,"h":15790.5,"l":15781.5,"c":15787,"v":69.077}
{"ts":1669073460000,"o":15787,"h":15787.5,"l":15784,"c":15784.5,"v":13.062}
{"ts":1669073520000,"o":15784.5,"h":15803,"l":15784,"c":15803,"v":83.645}
{"ts":1669073580000,"o":15803,"h":15803,"l":15790.5,"c":15795,"v":67.231}
{"ts":1669073640000,"o":15795,"h":15795.5,"l":15785.5,"c":15786,"v":17.436}
{"ts":1669073700000,"o":15786,"h":15786,"l":15762.5,"c":15770,"v":115.37}
{"ts":1669073760000,"o":15770,"h":15780,"l":15770,"c":15779.5,"v":63.007}
{"ts":1669073820000,"o":15779.5,"h":15790,"l":15779.5,"c":15790,"v":18.88}
{"ts":1669073880000,"o":15790,"h":15792,"l":15785.5,"c":15788.5,"v":22.473}
{"ts":1669073940000,"o":15788.5,"h":15789,"l":15782,"c":15784,"v":28.478}
{"ts":1669074000000,"o":15784,"h":15784,"l":15776,"c":15784,"v":74.675}
{"ts":1669074060000,"o":15784,"h":15787.5,"l":15783.5,"c":15787,"v":25.59}
{"ts":1669074120000,"o":15787,"h":15787.5,"l":15787,"c":15787.5,"v":15.429}
{"ts":1669074180000,"o":15787.5,"h":15787.5,"l":15770.5,"c":15771,"v":38.823}
{"ts":1669074240000,"o":15771,"h":15779,"l":15767,"c":15778.5,"v":25.363}
{"ts":1669074300000,"o":15778.5,"h":15786,"l":15771,"c":15771,"v":38.885}
{"ts":1669074360000,"o":15771,"h":15777.5,"l":15771,"c":15772,"v":21.557}
{"ts":1669074420000,"o":15772,"h":15785.5,"l":15772,"c":15785,"v":25.899}
{"ts":1669074480000,"o":15785,"h":15785.5,"l":15780,"c":15784,"v":30.715}
{"ts":1669074540000,"o":15784,"h":15787,"l":15783.5,"c":15784,"v":90.589}
{"ts":1669074600000,"o":15784,"h":15784.5,"l":15784,"c":15784,"v":5.727}
{"ts":1669074660000,"o":15784,"h":15784.5,"l":15782,"c":15782,"v":13.078}
{"ts":1669074720000,"o":15782,"h":15785.5,"l":15782,"c":15785.5,"v":51.138}
{"ts":1669074780000,"o":15785.5,"h":15785.5,"l":15771.5,"c":15772,"v":27.9}
{"ts":1669074840000,"o":15772,"h":15772.5,"l":15753.5,"c":15761.5,"v":85.527}
{"ts":1669074900000,"o":15761.5,"h":15770.5,"l":15759,"c":15759,"v":78.858}
{"ts":1669074960000,"o":15759,"h":15766,"l":15759,"c":15761.5,"v":42.271}
{"ts":1669075020000,"o":15761.5,"h":15773.5,"l":15761.5,"c":15773,"v":31.769}
{"ts":1669075080000,"o":15773,"h":15780,"l":15767,"c":15767,"v":55.793}
{"ts":1669075140000,"o":15767,"h":15767.5,"l":15762,"c":15765.5,"v":26.394}
{"ts":1669075200000,"o":15765.5,"h":15775.5,"l":15761.5,"c":15761.5,"v":119.907}
{"ts":1669075260000,"o":15761.5,"h":15762,"l":15742.5,"c":15752,"v":119.344}
{"ts":1669075320000,"o":15752,"h":15759.5,"l":15736,"c":15759.5,"v":192.335}
{"ts":1669075380000,"o":15759.5,"h":15788,"l":15759,"c":15788,"v":145.288}
{"ts":1669075440000,"o":15788,"h":15803,"l":15788,"c":15793.5,"v":148.8}
{"ts":1669075500000,"o":15793.5,"h":15829.5,"l":15788,"c":15825,"v":193.049}
{"ts":1669075560000,"o":15825,"h":15828.5,"l":15808,"c":15816.5,"v":230.825}
{"ts":1669075620000,"o":15816.5,"h":15848,"l":15816,"c":15846,"v":125.057}
{"ts":1669075680000,"o":15846,"h":15855,"l":15833,"c":15833,"v":296.876}
{"ts":1669075740000,"o":15833,"h":15833.5,"l":15820.5,"c":15825.5,"v":116.462}
{"ts":1669075800000,"o":15825.5,"h":15826,"l":15818,"c":15822,"v":63.84}
{"ts":1669075860000,"o":15822,"h":15846,"l":15818,"c":15845,"v":267.715}
{"ts":1669075920000,"o":15845,"h":15884,"l":15840.5,"c":15847,"v":470.947}
{"ts":1669075980000,"o":15847,"h":15875.5,"l":15844,"c":15875.5,"v":154.223}
{"ts":1669076040000,"o":15875.5,"h":15875.5,"l":15855,"c":15855,"v":139.858}
{"ts":1669076100000,"o":15855,"h":15858,"l":15855,"c":15858,"v":41.418}
{"ts":1669076160000,"o":15858,"h":15862.5,"l":15853.5,"c":15860,"v":66.01}
{"ts":1669076220000,"o":15860,"h":15860.5,"l":15855,"c":15856,"v":57.944}
{"ts":1669076280000,"o":15856,"h":15856,"l":15846.5,"c":15847,"v":46.62}
{"ts":1669076340000,"o":15847,"h":15853,"l":15843.5,"c":15848,"v":44.555}
{"ts":1669076400000,"o":15848,"h":15871,"l":15844.5,"c":15857,"v":335.298}
{"ts":1669076460000,"o":15857,"h":15867.5,"l":15855,"c":15867,"v":86.566}
{"ts":1669076520000,"o":15867,"h":16300,"l":15867,"c":15923.5,"v":6173.253}
{"ts":1669076580000,"o":15923.5,"h":15945,"l":15910,"c":15923.5,"v":588.869}
{"ts":1669076640000,"o":15923.5,"h":15963.5,"l":15908,"c":15945,"v":1165.269}
{"ts":1669076700000,"o":15945,"h":15945,"l":15904,"c":15912.5,"v":1225.952}
{"ts":1669076760000,"o":15912.5,"h":15982,"l":15895,"c":15930,"v":1465.298}
{"ts":1669076820000,"o":15930,"h":15935,"l":15912.5,"c":15918.5,"v":226.678}
{"ts":1669076880000,"o":15918.5,"h":15925,"l":15909.5,"c":15923,"v":232.361}
{"ts":1669076940000,"o":15923,"h":15923.5,"l":15916,"c":15920.5,"v":71.328}
{"ts":1669077000000,"o":15920.5,"h":15931.5,"l":15915,"c":15931.5,"v":208.106}
{"ts":1669077060000,"o":15931.5,"h":15931.5,"l":15921,"c":15921,"v":52.168}
{"ts":1669077120000,"o":15921,"h":15925.5,"l":15916.5,"c":15924.5,"v":83.576}
{"ts":1669077180000,"o":15924.5,"h":15925,"l":15914,"c":15916,"v":91.756}
{"ts":1669077240000,"o":15916,"h":15916.5,"l":15903.5,"c":15906,"v":160.64}
{"ts":1669077300000,"o":15906,"h":15911.5,"l":15905.5,"c":15911.5,"v":62.857}
{"ts":1669077360000,"o":15911.5,"h":15923,"l":15907,"c":15907.5,"v":89.395}
{"ts":1669077420000,"o":15907.5,"h":15907.5,"l":15897.5,"c":15898,"v":83.411}
{"ts":1669077480000,"o":15898,"h":15903,"l":15888,"c":15892.5,"v":201.541}
{"ts":1669077540000,"o":15892.5,"h":15893,"l":15880,"c":15884,"v":99.86}
{"ts":1669077600000,"o":15884,"h":15889,"l":15883.5,"c":15886,"v":134.491}
{"ts":1669077660000,"o":15886,"h":15890,"l":15886,"c":15890,"v":35.853}
{"ts":1669077720000,"o":15890,"h":15895,"l":15888,"c":15889,"v":35.318}
{"ts":1669077780000,"o":15889,"h":15904.5,"l":15888.5,"c":15896.5,"v":39.048}
{"ts":1669077840000,"o":15896.5,"h":15898,"l":15885.5,"c":15886,"v":58.012}
{"ts":1669077900000,"o":15886,"h":15890,"l":15876,"c":15888,"v":88.98}
{"ts":1669077960000,"o":15888,"h":15888.5,"l":15879.5,"c":15880,"v":32.81}
{"ts":1669078020000,"o":15880,"h":15880,"l":15870,"c":15870.5,"v":68.872}
{"ts":1669078080000,"o":15870.5,"h":15878,"l":15869.5,"c":15873.5,"v":185.635}
{"ts":1669078140000,"o":15873.5,"h":15877.5,"l":15868.5,"c":15877,"v":102.052}
{"ts":1669078200000,"o":15877,"h":15885.5,"l":15869,"c":15885,"v":111.763}
{"ts":1669078260000,"o":15885,"h":15894,"l":15877,"c":15877,"v":101.727}
{"ts":1669078320000,"o":15877,"h":15877,"l":15875.5,"c":15875.5,"v":14.469}
{"ts":1669078380000,"o":15875.5,"h":15876,"l":15875.5,"c":15875.5,"v":60.228}
{"ts":1669078440000,"o":15875.5,"h":15876,"l":15868,"c":15868,"v":38.231}
{"ts":1669078500000,"o":15868,"h":15868.5,"l":15863,"c":15865.5,"v":111.389}
{"ts":1669078560000,"o":15865.5,"h":15870,"l":15865,"c":15869.5,"v":69.504}
{"ts":1669078620000,"o":15869.5,"h":15875,"l":15864.5,"c":15864.5,"v":30.217}
{"ts":1669078680000,"o":15864.5,"h":15865,"l":15853,"c":15858.5,"v":143.579}
{"ts":1669078740000,"o":15858.5,"h":15860,"l":15855,"c":15855,"v":56.293}
{"ts":1669078800000,"o":15855,"h":15859,"l":15854,"c":15859,"v":31.512}
{"ts":1669078860000,"o":15859,"h":15861,"l":15858.5,"c":15861,"v":41.588}
{"ts":1669078920000,"o":15861,"h":15861,"l":15851,"c":15851,"v":63.438}
{"ts":1669078980000,"o":15851,"h":15864,"l":15851,"c":15863.5,"v":55.534}
{"ts":1669079040000,"o":15863.5,"h":15870,"l":15861,"c":15865,"v":59.935}
{"ts":1669079100000,"o":15865,"h":15870,"l":15861,"c":15861.5,"v":34.208}
{"ts":1669079160000,"o":15861.5,"h":15861.5,"l":15855,"c":15860.5,"v":28.779}
{"ts":1669079220000,"o":15860.5,"h":15860.5,"l":15860,"c":15860.5,"v":32.83}
{"ts":1669079280000,"o":15860.5,"h":15871.5,"l":15860,"c":15871.5,"v":33.022}
{"ts":1669079340000,"o":15871.5,"h":15871.5,"l":15858.5,"c":15859,"v":51.351}
{"ts":1669079400000,"o":15859,"h":15860,"l":15852.5,"c":15860,"v":24.065}
{"ts":1669079460000,"o":15860,"h":15860,"l":15859.5,"c":15860,"v":6.021}
{"ts":1669079520000,"o":15860,"h":15870.5,"l":15859.5,"c":15870.5,"v":17.217}
{"ts":1669079580000,"o":15870.5,"h":15877,"l":15870,"c":15872,"v":24.758}
{"ts":1669079640000,"o":15872,"h":15876.5,"l":15870.5,"c":15876,"v":140.633}
{"ts":1669079700000,"o":15876,"h":15876.5,"l":15872,"c":15875,"v":20.969}
{"ts":1669079760000,"o":15875,"h":15875,"l":15864,"c":15864,"v":27.78}
{"ts":1669079820000,"o":15864,"h":15882,"l":15864,"c":15881.5,"v":35.214}
{"ts":1669079880000,"o":15881.5,"h":15890,"l":15880,"c":15880.5,"v":63.706}
{"ts":1669079940000,"o":15880.5,"h":15880.5,"l":15875,"c":15875,"v":18.383}
{"ts":1669080000000,"o":15875,"h":15875.5,"l":15860.5,"c":15862.5,"v":39.401}
{"ts":1669080060000,"o":15862.5,"h":15862.5,"l":15852.5,"c":15853,"v":36.735}
{"ts":1669080120000,"o":15853,"h":15856.5,"l":15848,"c":15856,"v":49.405}
{"ts":1669080180000,"o":15856,"h":15856.5,"l":15851,"c":15854,"v":21.463}
{"ts":1669080240000,"o":15854,"h":15854.5,"l":15853.5,"c":15854.5,"v":24.672}
{"ts":1669080300000,"o":15854.5,"h":15854.5,"l":15846,"c":15846,"v":151.165}
{"ts":1669080360000,"o":15846,"h":15850,"l":15846,"c":15850,"v":78.572}
{"ts":1669080420000,"o":15850,"h":15850,"l":15829,"c":15833,"v":195.708}
{"ts":1669080480000,"o":15833,"h":15839,"l":15822.5,"c":15822.5,"v":155.709}
{"ts":1669080540000,"o":15822.5,"h":15828.5,"l":15808.5,"c":15828,"v":184.341}
{"ts":1669080600000,"o":15828,"h":15829.5,"l":15810,"c":15810.5,"v":52.548}
{"ts":1669080660000,"o":15810.5,"h":15812,"l":15801,"c":15803,"v":182.712}
{"ts":1669080720000,"o":15803,"h":15806.5,"l":15792.5,"c":15806,"v":232.254}
{"ts":1669080780000,"o":15806,"h":15836.5,"l":15806,"c":15829,"v":113.439}
{"ts":1669080840000,"o":15829,"h":15836.5,"l":15829,"c":15836.5,"v":119.763}
{"ts":1669080900000,"o":15836.5,"h":15839,"l":15821.5,"c":15821.5,"v":110.311}
{"ts":1669080960000,"o":15821.5,"h":15831,"l":15821.5,"c":15822,"v":43.858}
{"ts":1669081020000,"o":15822,"h":15822.5,"l":15822,"c":15822,"v":4.869}
{"ts":1669081080000,"o":15822,"h":15826.5,"l":15814.5,"c":15823.5,"v":41.83}
{"ts":1669081140000,"o":15823.5,"h":15823.5,"l":15823,"c":15823,"v":18.976}
{"ts":1669081200000,"o":15823,"h":15823.5,"l":15815,"c":15817.5,"v":49.524}
{"ts":1669081260000,"o":15817.5,"h":15818,"l":15806.5,"c":15806.5,"v":16.272}
{"ts":1669081320000,"o":15806.5,"h":15815,"l":15804,"c":15815,"v":93.34}
{"ts":1669081380000,"o":15815,"h":15820,"l":15814.5,"c":15819.5,"v":21.188}
{"ts":1669081440000,"o":15819.5,"h":15827,"l":15819.5,"c":15826.5,"v":21.969}
{"ts":1669081500000,"o":15826.5,"h":15827,"l":15821.5,"c":15822,"v":8.6}
{"ts":1669081560000,"o":15822,"h":15822,"l":15793,"c":15814.5,"v":74.789}
{"ts":1669081620000,"o":15814.5,"h":15817.5,"l":15806,"c":15813.5,"v":23.313}
{"ts":1669081680000,"o":15813.5,"h":15821,"l":15807.5,"c":15807.5,"v":75.232}
{"ts":1669081740000,"o":15807.5,"h":15810.5,"l":15806,"c":15807.5,"v":39.831}
{"ts":1669081800000,"o":15807.5,"h":15808,"l":15801,"c":15801.5,"v":25.492}
{"ts":1669081860000,"o":15801.5,"h":15801.5,"l":15801,"c":15801,"v":13.23}
{"ts":1669081920000,"o":15801,"h":15801.5,"l":15795,"c":15797.5,"v":69.264}
{"ts":1669081980000,"o":15797.5,"h":15798.5,"l":15795,"c":15797.5,"v":36.345}
{"ts":1669082040000,"o":15797.5,"h":15801,"l":15797,"c":15800,"v":30.019}
{"ts":1669082100000,"o":15800,"h":15800,"l":15793.5,"c":15794,"v":43.908}
{"ts":1669082160000,"o":15794,"h":15799,"l":15794,"c":15797.5,"v":24.126}
{"ts":1669082220000,"o":15797.5,"h":15805.5,"l":15797.5,"c":15805.5,"v":25.9}
{"ts":1669082280000,"o":15805.5,"h":15807.5,"l":15805,"c":15805.5,"v":91.713}
{"ts":1669082340000,"o":15805.5,"h":15806.5,"l":15805,"c":15806.5,"v":11.104}
{"ts":1669082400000,"o":15806.5,"h":15807,"l":15800,"c":15802.5,"v":68.225}
{"ts":1669082460000,"o":15802.5,"h":15804,"l":15796.5,"c":15796.5,"v":47.568}
{"ts":1669082520000,"o":15796.5,"h":15813,"l":15796.5,"c":15813,"v":54.402}
{"ts":1669082580000,"o":15813,"h":15818.5,"l":15808.5,"c":15818,"v":80.219}
{"ts":1669082640000,"o":15818,"h":15818.5,"l":15809.5,"c":15809.5,"v":87.467}
{"ts":1669082700000,"o":15809.5,"h":15819,"l":15796,"c":15796,"v":97.656}
{"ts":1669082760000,"o":15796,"h":15796.5,"l":15793,"c":15793,"v":51.58}
{"ts":1669082820000,"o":15793,"h":15799,"l":15793,"c":15794.5,"v":28.13}
{"ts":1669082880000,"o":15794.5,"h":15795,"l":15771,"c":15781.5,"v":284.573}
{"ts":1669082940000,"o":15781.5,"h":15787,"l":15778,"c":15787,"v":42.66}
{"ts":1669083000000,"o":15787,"h":15789.5,"l":15786.5,"c":15789,"v":32.516}
{"ts":1669083060000,"o":15789,"h":15789.5,"l":15789,"c":15789,"v":12.141}
{"ts":1669083120000,"o":15789,"h":15789.5,"l":15776.5,"c":15776.5,"v":43.318}
{"ts":1669083180000,"o":15776.5,"h":15778.5,"l":15764,"c":15774,"v":238.297}
{"ts":1669083240000,"o":15774,"h":15780,"l":15760,"c":15772,"v":303.705}
{"ts":1669083300000,"o":15772,"h":15785,"l":15765,"c":15784.5,"v":214.057}
{"ts":1669083360000,"o":15784.5,"h":15787.5,"l":15783.5,"c":15787,"v":54.432}
{"ts":1669083420000,"o":15787,"h":15799,"l":15787,"c":15798.5,"v":28.546}
{"ts":1669083480000,"o":15798.5,"h":15819,"l":15798.5,"c":15814.5,"v":201.24}
{"ts":1669083540000,"o":15814.5,"h":15828,"l":15814,"c":15827.5,"v":81.005}
{"ts":1669083600000,"o":15827.5,"h":15828,"l":15822,"c":15822,"v":31.34}
{"ts":1669083660000,"o":15822,"h":15822.5,"l":15816.5,"c":15817,"v":44.163}
{"ts":1669083720000,"o":15817,"h":15817,"l":15807.5,"c":15808,"v":53.774}
{"ts":1669083780000,"o":15808,"h":15817,"l":15800,"c":15816.5,"v":25.653}
{"ts":1669083840000,"o":15816.5,"h":15821.5,"l":15816.5,"c":15817.5,"v":59.813}
{"ts":1669083900000,"o":15817.5,"h":15817.5,"l":15810.5,"c":15810.5,"v":28.846}
{"ts":1669083960000,"o":15810.5,"h":15811,"l":15805,"c":15805,"v":27.02}
{"ts":1669084020000,"o":15805,"h":15805.5,"l":15795.5,"c":15795.5,"v":38.232}
{"ts":1669084080000,"o":15795.5,"h":15795.5,"l":15774.5,"c":15794,"v":112.703}
{"ts":1669084140000,"o":15794,"h":15800.5,"l":15793.5,"c":15796,"v":43.221}
{"ts":1669084200000,"o":15796,"h":15798,"l":15787.5,"c":15787.5,"v":18.563}
{"ts":1669084260000,"o":15787.5,"h":15794.5,"l":15780.5,"c":15794,"v":37.414}
{"ts":1669084320000,"o":15794,"h":15798.5,"l":15791,"c":15798,"v":12.666}
{"ts":1669084380000,"o":15798,"h":15798.5,"l":15793,"c":15796.5,"v":16.603}
{"ts":1669084440000,"o":15796.5,"h":15805.5,"l":15796,"c":15805,"v":17.165}
{"ts":1669084500000,"o":15805,"h":15808.5,"l":15805,"c":15805.5,"v":54.138}
{"ts":1669084560000,"o":15805.5,"h":15812,"l":15805,"c":15811.5,"v":47.569}
{"ts":1669084620000,"o":15811.5,"h":15821.5,"l":15804.5,"c":15805.5,"v":49.413}
{"ts":1669084680000,"o":15805.5,"h":15806,"l":15799,"c":15799.5,"v":65.348}
{"ts":1669084740000,"o":15799.5,"h":15801.5,"l":15793,"c":15795.5,"v":29.501}
{"ts":1669084800000,"o":15795.5,"h":15796,"l":15791,"c":15791,"v":11.349}
{"ts":1669084860000,"o":15791,"h":15793,"l":15791,"c":15792.5,"v":8.55}
{"ts":1669084920000,"o":15792.5,"h":15796,"l":15792.5,"c":15796,"v":10.207}
{"ts":1669084980000,"o":15796,"h":15801,"l":15795,"c":15795,"v":31.336}
{"ts":1669085040000,"o":15795,"h":15798.5,"l":15795,"c":15795.5,"v":14.629}
{"ts":1669085100000,"o":15795.5,"h":15795.5,"l":15790,"c":15790.5,"v":11.292}
{"ts":1669085160000,"o":15790.5,"h":15794.5,"l":15785,"c":15794,"v":33.885}
{"ts":1669085220000,"o":15794,"h":15801.5,"l":15794,"c":15801,"v":33.692}
{"ts":1669085280000,"o":15801,"h":15808,"l":15798,"c":15807.5,"v":24.587}
{"ts":1669085340000,"o":15807.5,"h":15811,"l":15807.5,"c":15810.5,"v":21.144}
{"ts":1669085400000,"o":15810.5,"h":15823.5,"l":15810.5,"c":15819.5,"v":84.883}
{"ts":1669085460000,"o":15819.5,"h":15820,"l":15819.5,"c":15819.5,"v":28.727}
{"ts":1669085520000,"o":15819.5,"h":15824,"l":15819.5,"c":15823.5,"v":34.209}
{"ts":1669085580000,"o":15823.5,"h":15835.5,"l":15823.5,"c":15824,"v":121.29}
{"ts":1669085640000,"o":15824,"h":15824.5,"l":15816.5,"c":15821.5,"v":42.383}
{"ts":1669085700000,"o":15821.5,"h":15838.5,"l":15821,"c":15838,"v":62.876}
{"ts":1669085760000,"o":15838,"h":15847.5,"l":15833.5,"c":15847,"v":83.09}
{"ts":1669085820000,"o":15847,"h":15886,"l":15843.5,"c":15883,"v":299.891}
{"ts":1669085880000,"o":15883,"h":15917.5,"l":15868,"c":15896.5,"v":545.105}
{"ts":1669085940000,"o":15896.5,"h":15912,"l":15885.5,"c":15890,"v":223.197}
{"ts":1669086000000,"o":15890,"h":15905,"l":15888,"c":15899,"v":206.395}
{"ts":1669086060000,"o":15899,"h":15899.5,"l":15875,"c":15878.5,"v":138.866}
{"ts":1669086120000,"o":15878.5,"h":15879,"l":15860,"c":15860,"v":82.375}
{"ts":1669086180000,"o":15860,"h":15868,"l":15859,"c":15867.5,"v":30.272}
{"ts":1669086240000,"o":15867.5,"h":15878.5,"l":15867.5,"c":15878.5,"v":58.19}
{"ts":1669086300000,"o":15878.5,"h":15898.5,"l":15878,"c":15895,"v":92.472}
{"ts":1669086360000,"o":15895,"h":15913,"l":15891,"c":15913,"v":85.882}
{"ts":1669086420000,"o":15913,"h":15922.5,"l":15895,"c":15899.5,"v":145.83}
{"ts":1669086480000,"o":15899.5,"h":15905,"l":15895,"c":15900,"v":85.761}
{"ts":1669086540000,"o":15900,"h":15901,"l":15891.5,"c":15896.5,"v":96.381}
{"ts":1669086600000,"o":15896.5,"h":15896.5,"l":15890,"c":15890.5,"v":37.563}
{"ts":1669086660000,"o":15890.5,"h":15890.5,"l":15884,"c":15887.5,"v":60.225}
{"ts":1669086720000,"o":15887.5,"h":15889,"l":15887.5,"c":15888,"v":23.469}
{"ts":1669086780000,"o":15888,"h":15888,"l":15881.5,"c":15881.5,"v":23.655}
{"ts":1669086840000,"o":15881.5,"h":15882,"l":15872.5,"c":15875.5,"v":44.753}
{"ts":1669086900000,"o":15875.5,"h":15883.5,"l":15872.5,"c":15873.5,"v":62.485}
{"ts":1669086960000,"o":15873.5,"h":15873.5,"l":15855.5,"c":15860,"v":184.525}
{"ts":1669087020000,"o":15860,"h":15863.5,"l":15859.5,"c":15860.5,"v":47.079}
{"ts":1669087080000,"o":15860.5,"h":15863.5,"l":15860,"c":15860,"v":25.298}
{"ts":1669087140000,"o":15860,"h":15864,"l":15860,"c":15863.5,"v":45.167}
{"ts":1669087200000,"o":15863.5,"h":15869,"l":15860.5,"c":15861,"v":39.16}
{"ts":1669087260000,"o":15861,"h":15861,"l":15855,"c":15855,"v":29.934}
{"ts":1669087320000,"o":15855,"h":15862.5,"l":15835,"c":15837,"v":208.629}
{"ts":1669087380000,"o":15837,"h":15850,"l":15835,"c":15849.5,"v":129.991}
{"ts":1669087440000,"o":15849.5,"h":15859.5,"l":15849.5,"c":15859,"v":24.513}
{"ts":1669087500000,"o":15859,"h":15862.5,"l":15851,"c":15852.5,"v":44.042}
{"ts":1669087560000,"o":15852.5,"h":15855,"l":15846.5,"c":15854.5,"v":55.06}
{"ts":1669087620000,"o":15854.5,"h":15855.5,"l":15851,"c":15855,"v":16.334}
{"ts":1669087680000,"o":15855,"h":15863.5,"l":15855,"c":15863,"v":32.205}
{"ts":1669087740000,"o":15863,"h":15867,"l":15863,"c":15867,"v":35.704}
{"ts":1669087800000,"o":15867,"h":15867,"l":15862,"c":15865,"v":34.679}
{"ts":1669087860000,"o":15865,"h":15867.5,"l":15864,"c":15864,"v":22.576}
{"ts":1669087920000,"o":15864,"h":15864.5,"l":15864,"c":15864,"v":15.231}
{"ts":1669087980000,"o":15864,"h":15868,"l":15854,"c":15857,"v":54.413}
{"ts":1669088040000,"o":15857,"h":15860,"l":15850.5,"c":15850.5,"v":28.825}
{"ts":1669088100000,"o":15850.5,"h":15855,"l":15850.5,"c":15854.5,"v":17.082}
{"ts":1669088160000,"o":15854.5,"h":15858,"l":15854.5,"c":15855,"v":27.342}
{"ts":1669088220000,"o":15855,"h":15855,"l":15840.5,"c":15840.5,"v":60.585}
{"ts":1669088280000,"o":15840.5,"h":15854,"l":15840.5,"c":15853.5,"v":63.709}
{"ts":1669088340000,"o":15853.5,"h":15854,"l":15845,"c":15845.5,"v":22.968}
{"ts":1669088400000,"o":15845.5,"h":15851.5,"l":15845,"c":15850.5,"v":70.198}
{"ts":1669088460000,"o":15850.5,"h":15851,"l":15845,"c":15845,"v":12.015}
{"ts":1669088520000,"o":15845,"h":15845.5,"l":15842.5,"c":15845,"v":83.822}
{"ts":1669088580000,"o":15845,"h":15845.5,"l":15844.5,"c":15845.5,"v":11.355}
{"ts":1669088640000,"o":15845.5,"h":15845.5,"l":15834,"c":15836,"v":50.116}
{"ts":1669088700000,"o":15836,"h":15836,"l":15826.5,"c":15832.5,"v":110.969}
{"ts":1669088760000,"o":15832.5,"h":15844,"l":15832.5,"c":15843.5,"v":17.254}
{"ts":1669088820000,"o":15843.5,"h":15846,"l":15843.5,"c":15845.5,"v":16.639}
{"ts":1669088880000,"o":15845.5,"h":15849.5,"l":15845.5,"c":15849,"v":17.406}
{"ts":1669088940000,"o":15849,"h":15853,"l":15847,"c":15847.5,"v":183.052}
{"ts":1669089000000,"o":15847.5,"h":15849,"l":15846.5,"c":15846.5,"v":27.795}
{"ts":1669089060000,"o":15846.5,"h":15859,"l":15846.5,"c":15856.5,"v":43.06}
{"ts":1669089120000,"o":15856.5,"h":15856.5,"l":15850,"c":15853,"v":24.187}
{"ts":1669089180000,"o":15853,"h":15858.5,"l":15853,"c":15858,"v":20.957}
{"ts":1669089240000,"o":15858,"h":15858,"l":15852.5,"c":15852.5,"v":26.193}
{"ts":1669089300000,"o":15852.5,"h":15853,"l":15852.5,"c":15852.5,"v":9.452}
{"ts":1669089360000,"o":15852.5,"h":15853,"l":15840,"c":15840.5,"v":31.27}
{"ts":1669089420000,"o":15840.5,"h":15840.5,"l":15832,"c":15832.5,"v":42.252}
{"ts":1669089480000,"o":15832.5,"h":15840,"l":15832.5,"c":15839.5,"v":22.83}
{"ts":1669089540000,"o":15839.5,"h":15840,"l":15835,"c":15839.5,"v":20.139}
{"ts":1669089600000,"o":15839.5,"h":15843.5,"l":15833,"c":15833,"v":37.939}
{"ts":1669089660000,"o":15833,"h":15833.5,"l":15823,"c":15828.5,"v":133.662}
{"ts":1669089720000,"o":15828.5,"h":15838.5,"l":15828.5,"c":15838,"v":19.937}
{"ts":1669089780000,"o":15838,"h":15852.5,"l":15838,"c":15852,"v":25.791}
{"ts":1669089840000,"o":15852,"h":15852.5,"l":15847,"c":15850,"v":31.043}
{"ts":1669089900000,"o":15850,"h":15850,"l":15848,"c":15848,"v":12.283}
{"ts":1669089960000,"o":15848,"h":15857.5,"l":15848,"c":15857.5,"v":30.622}
{"ts":1669090020000,"o":15857.5,"h":15857.5,"l":15851.5,"c":15852,"v":41.692}
{"ts":1669090080000,"o":15852,"h":15852,"l":15843.5,"c":15843.5,"v":41.953}
{"ts":1669090140000,"o":15843.5,"h":15844.5,"l":15843.5,"c":15844,"v":8.392}
{"ts":1669090200000,"o":15844,"h":15844.5,"l":15840.5,"c":15841,"v":15.32}
{"ts":1669090260000,"o":15841,"h":15844.5,"l":15840,"c":15844.5,"v":16.608}
{"ts":1669090320000,"o":15844.5,"h":15844.5,"l":15844,"c":15844,"v":10.952}
{"ts":1669090380000,"o":15844,"h":15844.5,"l":15812,"c":15819,"v":195.593}
{"ts":1669090440000,"o":15819,"h":15828.5,"l":15818.5,"c":15828.5,"v":23.502}
{"ts":1669090500000,"o":15828.5,"h":15836,"l":15828,"c":15835.5,"v":18.216}
{"ts":1669090560000,"o":15835.5,"h":15836,"l":15835.5,"c":15835.5,"v":11.952}
{"ts":1669090620000,"o":15835.5,"h":15836,"l":15835.5,"c":15836,"v":13.238}
{"ts":1669090680000,"o":15836,"h":15836,"l":15825.5,"c":15826,"v":42.837}
{"ts":1669090740000,"o":15826,"h":15826,"l":15825.5,"c":15826,"v":23.991}
{"ts":1669090800000,"o":15826,"h":15826,"l":15819.5,"c":15820,"v":154.117}
{"ts":1669090860000,"o":15820,"h":15821,"l":15818,"c":15821,"v":70.336}
{"ts":1669090920000,"o":15821,"h":15824,"l":15820.5,"c":15824,"v":44.424}
{"ts":1669090980000,"o":15824,"h":15824,"l":15818,"c":15818,"v":38.282}
{"ts":1669091040000,"o":15818,"h":15818.5,"l":15803,"c":15815.5,"v":101.903}
{"ts":1669091100000,"o":15815.5,"h":15825.5,"l":15815.5,"c":15825,"v":19.974}
{"ts":1669091160000,"o":15825,"h":15825.5,"l":15820.5,"c":15820.5,"v":23.793}
{"ts":1669091220000,"o":15820.5,"h":15821,"l":15810,"c":15810,"v":42.258}
{"ts":1669091280000,"o":15810,"h":15810.5,"l":15803,"c":15805.5,"v":56.1}
{"ts":1669091340000,"o":15805.5,"h":15816,"l":15804,"c":15815.5,"v":100.362}
{"ts":1669091400000,"o":15815.5,"h":15816,"l":15810,"c":15815.5,"v":31.386}
{"ts":1669091460000,"o":15815.5,"h":15822,"l":15815,"c":15821.5,"v":20.559}
{"ts":1669091520000,"o":15821.5,"h":15823,"l":15819.5,"c":15820,"v":24.665}
{"ts":1669091580000,"o":15820,"h":15820,"l":15812.5,"c":15813,"v":31.261}
{"ts":1669091640000,"o":15813,"h":15813,"l":15805.5,"c":15808,"v":33.945}
{"ts":1669091700000,"o":15808,"h":15817.5,"l":15808,"c":15817,"v":14.846}
{"ts":1669091760000,"o":15817,"h":15817.5,"l":15817,"c":15817,"v":12.903}
{"ts":1669091820000,"o":15817,"h":15826.5,"l":15817,"c":15825.5,"v":44.144}
{"ts":1669091880000,"o":15825.5,"h":15825.5,"l":15814.5,"c":15819,"v":61.814}
{"ts":1669091940000,"o":15819,"h":15819,"l":15815.5,"c":15816,"v":9.56}
{"ts":1669092000000,"o":15816,"h":15818,"l":15813.5,"c":15818,"v":15.896}
{"ts":1669092060000,"o":15818,"h":15822.5,"l":15817.5,"c":15822.5,"v":8.146}
{"ts":1669092120000,"o":15822.5,"h":15822.5,"l":15822,"c":15822,"v":16.367}
{"ts":1669092180000,"o":15822,"h":15834.5,"l":15822,"c":15834.5,"v":36.363}
{"ts":1669092240000,"o":15834.5,"h":15834.5,"l":15829,"c":15829,"v":28.055}
{"ts":1669092300000,"o":15829,"h":15829.5,"l":15825,"c":15825,"v":25.935}
{"ts":1669092360000,"o":15825,"h":15833,"l":15825,"c":15833,"v":20.861}
{"ts":1669092420000,"o":15833,"h":15845,"l":15832.5,"c":15845,"v":102.096}
{"ts":1669092480000,"o":15845,"h":15846.5,"l":15844.5,"c":15846,"v":22.289}
{"ts":1669092540000,"o":15846,"h":15846.5,"l":15833.5,"c":15833.5,"v":75.038}
{"ts":1669092600000,"o":15833.5,"h":15834,"l":15829.5,"c":15829.5,"v":13.015}
{"ts":1669092660000,"o":15829.5,"h":15830,"l":15825,"c":15825.5,"v":32.701}
{"ts":1669092720000,"o":15825.5,"h":15826,"l":15821,"c":15821.5,"v":17.651}
{"ts":1669092780000,"o":15821.5,"h":15821.5,"l":15810,"c":15813,"v":35.856}
{"ts":1669092840000,"o":15813,"h":15815.5,"l":15800,"c":15815.5,"v":77.292}
{"ts":1669092900000,"o":15815.5,"h":15815.5,"l":15805,"c":15805,"v":39.604}
{"ts":1669092960000,"o":15805,"h":15810,"l":15803,"c":15808.5,"v":63.495}
{"ts":1669093020000,"o":15808.5,"h":15816,"l":15808.5,"c":15815.5,"v":25.334}
{"ts":1669093080000,"o":15815.5,"h":15820,"l":15815,"c":15819.5,"v":24.777}
{"ts":1669093140000,"o":15819.5,"h":15820,"l":15819.5,"c":15820,"v":11.246}
{"ts":1669093200000,"o":15820,"h":15820,"l":15808.5,"c":15810.5,"v":34.884}
{"ts":1669093260000,"o":15810.5,"h":15811,"l":15806.5,"c":15806.5,"v":14.812}
{"ts":1669093320000,"o":15806.5,"h":15807,"l":15800,"c":15803,"v":98.071}
{"ts":1669093380000,"o":15803,"h":15808.5,"l":15800.5,"c":15807.5,"v":23.919}
{"ts":1669093440000,"o":15807.5,"h":15807.5,"l":15801.5,"c":15802,"v":13.088}
{"ts":1669093500000,"o":15802,"h":15807,"l":15801.5,"c":15806.5,"v":17.517}
{"ts":1669093560000,"o":15806.5,"h":15811,"l":15806.5,"c":15810.5,"v":19.693}
{"ts":1669093620000,"o":15810.5,"h":15814.5,"l":15809,"c":15814,"v":64.848}
{"ts":1669093680000,"o":15814,"h":15820,"l":15814,"c":15820,"v":19.514}
{"ts":1669093740000,"o":15820,"h":15820,"l":15814,"c":15816,"v":11.715}
{"ts":1669093800000,"o":15816,"h":15822.5,"l":15816,"c":15822.5,"v":16.495}
{"ts":1669093860000,"o":15822.5,"h":15822.5,"l":15818,"c":15821,"v":29.478}
{"ts":1669093920000,"o":15821,"h":15821,"l":15812,"c":15812.5,"v":15.622}
{"ts":1669093980000,"o":15812.5,"h":15816.5,"l":15809,"c":15809,"v":13.579}
{"ts":1669094040000,"o":15809,"h":15810,"l":15806,"c":15806.5,"v":13.655}
{"ts":1669094100000,"o":15806.5,"h":15806.5,"l":15788,"c":15791.5,"v":135.207}
{"ts":1669094160000,"o":15791.5,"h":15794.5,"l":15771,"c":15787,"v":262.539}
{"ts":1669094220000,"o":15787,"h":15802,"l":15787,"c":15797.5,"v":63.598}
{"ts":1669094280000,"o":15797.5,"h":15801,"l":15797,"c":15800.5,"v":15.874}
{"ts":1669094340000,"o":15800.5,"h":15804.5,"l":15800.5,"c":15804,"v":12.764}
{"ts":1669094400000,"o":15804,"h":15808,"l":15804,"c":15808,"v":22.382}
{"ts":1669094460000,"o":15808,"h":15814,"l":15807.5,"c":15807.5,"v":54.487}
{"ts":1669094520000,"o":15807.5,"h":15808,"l":15803.5,"c":15804,"v":13.5}
{"ts":1669094580000,"o":15804,"h":15804,"l":15800.5,"c":15801,"v":19.919}
{"ts":1669094640000,"o":15801,"h":15805.5,"l":15800.5,"c":15805.5,"v":31.684}
{"ts":1669094700000,"o":15805.5,"h":15812,"l":15805,"c":15812,"v":53.476}
{"ts":1669094760000,"o":15812,"h":15812,"l":15801,"c":15801,"v":36.683}
{"ts":1669094820000,"o":15801,"h":15803,"l":15795,"c":15798.5,"v":67.639}
{"ts":1669094880000,"o":15798.5,"h":15802,"l":15798,"c":15802,"v":19.818}
{"ts":1669094940000,"o":15802,"h":15805.5,"l":15801.5,"c":15801.5,"v":42.167}
{"ts":1669095000000,"o":15801.5,"h":15805,"l":15801.5,"c":15804.5,"v":10.201}
{"ts":1669095060000,"o":15804.5,"h":15811,"l":15804.5,"c":15810.5,"v":23.718}
{"ts":1669095120000,"o":15810.5,"h":15810.5,"l":15802.5,"c":15805,"v":13.249}
{"ts":1669095180000,"o":15805,"h":15809,"l":15805,"c":15809,"v":12.804}
{"ts":1669095240000,"o":15809,"h":15818,"l":15809,"c":15818,"v":40.773}
{"ts":1669095300000,"o":15818,"h":15824.5,"l":15817.5,"c":15819.5,"v":29.473}
{"ts":1669095360000,"o":15819.5,"h":15827.5,"l":15813,"c":15827,"v":99.256}
{"ts":1669095420000,"o":15827,"h":15860,"l":15826.5,"c":15853.5,"v":230.605}
{"ts":1669095480000,"o":15853.5,"h":15878.5,"l":15850.5,"c":15864,"v":275.564}
{"ts":1669095540000,"o":15864,"h":15864,"l":15844,"c":15844.5,"v":101.785}
{"ts":1669095600000,"o":15844.5,"h":15855,"l":15844,"c":15848.5,"v":43.836}
{"ts":1669095660000,"o":15848.5,"h":15848.5,"l":15839,"c":15844.5,"v":67.045}
{"ts":1669095720000,"o":15844.5,"h":15845,"l":15837,"c":15837,"v":15.869}
{"ts":1669095780000,"o":15837,"h":15843.5,"l":15837,"c":15843.5,"v":35.067}
{"ts":1669095840000,"o":15843.5,"h":15843.5,"l":15837.5,"c":15838,"v":16.557}
{"ts":1669095900000,"o":15838,"h":15845,"l":15837.5,"c":15844.5,"v":18.741}
{"ts":1669095960000,"o":15844.5,"h":15850,"l":15844.5,"c":15850,"v":43.664}
{"ts":1669096020000,"o":15850,"h":15851,"l":15849.5,"c":15851,"v":15.813}
{"ts":1669096080000,"o":15851,"h":15851,"l":15841,"c":15841.5,"v":13.35}
{"ts":1669096140000,"o":15841.5,"h":15841.5,"l":15833,"c":15837,"v":87.441}
{"ts":1669096200000,"o":15837,"h":15837,"l":15817,"c":15825.5,"v":101.484}
{"ts":1669096260000,"o":15825.5,"h":15826,"l":15823,"c":15823,"v":16.493}
{"ts":1669096320000,"o":15823,"h":15827,"l":15803,"c":15803.5,"v":140}
{"ts":1669096380000,"o":15803.5,"h":15803.5,"l":15780.5,"c":15795,"v":208.78}
{"ts":1669096440000,"o":15795,"h":15808.5,"l":15788.5,"c":15801.5,"v":94.544}
{"ts":1669096500000,"o":15801.5,"h":15810,"l":15799,"c":15809.5,"v":39.961}
{"ts":1669096560000,"o":15809.5,"h":15815,"l":15809.5,"c":15814.5,"v":35.611}
{"ts":1669096620000,"o":15814.5,"h":15816.5,"l":15808.5,"c":15816,"v":21.185}
{"ts":1669096680000,"o":15816,"h":15816.5,"l":15808,"c":15808.5,"v":12.065}
{"ts":1669096740000,"o":15808.5,"h":15808.5,"l":15797,"c":15798.5,"v":63.458}
{"ts":1669096800000,"o":15798.5,"h":15810,"l":15798.5,"c":15809.5,"v":26.597}
{"ts":1669096860000,"o":15809.5,"h":15812,"l":15797.5,"c":15797.5,"v":32.74}
{"ts":1669096920000,"o":15797.5,"h":15798,"l":15792,"c":15792.5,"v":34.271}
{"ts":1669096980000,"o":15792.5,"h":15792.5,"l":15777.5,"c":15783,"v":87.827}
{"ts":1669097040000,"o":15783,"h":15785,"l":15738,"c":15748.5,"v":523.033}
{"ts":1669097100000,"o":15748.5,"h":15765.5,"l":15736.5,"c":15765,"v":157.566}
{"ts":1669097160000,"o":15765,"h":15777,"l":15765,"c":15776.5,"v":53.099}
{"ts":1669097220000,"o":15776.5,"h":15777,"l":15765,"c":15770,"v":44.71}
{"ts":1669097280000,"o":15770,"h":15774,"l":15762.5,"c":15774,"v":47.726}
{"ts":1669097340000,"o":15774,"h":15779,"l":15773.5,"c":15774.5,"v":27.471}
{"ts":1669097400000,"o":15774.5,"h":15782,"l":15774,"c":15781.5,"v":107.352}
{"ts":1669097460000,"o":15781.5,"h":15782,"l":15780,"c":15780,"v":18.303}
{"ts":1669097520000,"o":15780,"h":15780.5,"l":15767.5,"c":15768,"v":76.717}
{"ts":1669097580000,"o":15768,"h":15773,"l":15767.5,"c":15771,"v":36.322}
{"ts":1669097640000,"o":15771,"h":15775,"l":15770.5,"c":15775,"v":12.202}
{"ts":1669097700000,"o":15775,"h":15776.5,"l":15774.5,"c":15775,"v":33.777}
{"ts":1669097760000,"o":15775,"h":15775,"l":15761,"c":15762,"v":61.573}
{"ts":1669097820000,"o":15762,"h":15772,"l":15762,"c":15772,"v":32.996}
{"ts":1669097880000,"o":15772,"h":15772,"l":15767,"c":15767,"v":32.58}
{"ts":1669097940000,"o":15767,"h":15767,"l":15763.5,"c":15766,"v":25.006}
{"ts":1669098000000,"o":15766,"h":15769,"l":15766,"c":15766.5,"v":25.562}
{"ts":1669098060000,"o":15766.5,"h":15766.5,"l":15765.5,"c":15766,"v":28.923}
{"ts":1669098120000,"o":15766,"h":15766,"l":15753,"c":15756.5,"v":92.45}
{"ts":1669098180000,"o":15756.5,"h":15757,"l":15744.5,"c":15754,"v":62.336}
{"ts":1669098240000,"o":15754,"h":15754.5,"l":15719,"c":15748,"v":294.765}
{"ts":1669098300000,"o":15748,"h":15748,"l":15711,"c":15723,"v":236.401}
{"ts":1669098360000,"o":15723,"h":15747,"l":15720,"c":15747,"v":136.171}
{"ts":1669098420000,"o":15747,"h":15747.5,"l":15733.5,"c":15745,"v":56.397}
{"ts":1669098480000,"o":15745,"h":15746.5,"l":15738,"c":15746,"v":40.581}
{"ts":1669098540000,"o":15746,"h":15748,"l":15743.5,"c":15744,"v":93.036}
{"ts":1669098600000,"o":15744,"h":15748,"l":15733,"c":15745,"v":56.533}
{"ts":1669098660000,"o":15745,"h":15745,"l":15740,"c":15740.5,"v":51.799}
{"ts":1669098720000,"o":15740.5,"h":15740.5,"l":15720,"c":15720.5,"v":94.494}
{"ts":1669098780000,"o":15720.5,"h":15726,"l":15712,"c":15722,"v":97.516}
{"ts":1669098840000,"o":15722,"h":15752.5,"l":15722,"c":15752,"v":184.772}
{"ts":1669098900000,"o":15752,"h":15770.5,"l":15752,"c":15761,"v":329.057}
{"ts":1669098960000,"o":15761,"h":15765,"l":15753.5,"c":15764.5,"v":53.122}
{"ts":1669099020000,"o":15764.5,"h":15765,"l":15760.5,"c":15760.5,"v":22.995}
{"ts":1669099080000,"o":15760.5,"h":15765,"l":15755,"c":15755,"v":37.637}
{"ts":1669099140000,"o":15755,"h":15763,"l":15755,"c":15762.5,"v":22.658}
{"ts":1669099200000,"o":15762.5,"h":15774,"l":15762.5,"c":15766,"v":153.571}
{"ts":1669099260000,"o":15766,"h":15766.5,"l":15759,"c":15759.5,"v":30.297}
{"ts":1669099320000,"o":15759.5,"h":15759.5,"l":15756,"c":15756.5,"v":11.47}
{"ts":1669099380000,"o":15756.5,"h":15756.5,"l":15751.5,"c":15751.5,"v":31.222}
{"ts":1669099440000,"o":15751.5,"h":15752,"l":15744,"c":15752,"v":37.711}
{"ts":1669099500000,"o":15752,"h":15760,"l":15751.5,"c":15759.5,"v":13.411}
{"ts":1669099560000,"o":15759.5,"h":15768.5,"l":15759.5,"c":15764.5,"v":35.876}
{"ts":1669099620000,"o":15764.5,"h":15765,"l":15747,"c":15747,"v":50.656}
{"ts":1669099680000,"o":15747,"h":15747,"l":15727,"c":15727.5,"v":106.382}
{"ts":1669099740000,"o":15727.5,"h":15735.5,"l":15714,"c":15735,"v":143.891}
{"ts":1669099800000,"o":15735,"h":15741.5,"l":15720,"c":15724.5,"v":146.511}
{"ts":1669099860000,"o":15724.5,"h":15724.5,"l":15681.5,"c":15704,"v":675.973}
{"ts":1669099920000,"o":15704,"h":15707.5,"l":15696,"c":15707.5,"v":217.486}
{"ts":1669099980000,"o":15707.5,"h":15709.5,"l":15677,"c":15688,"v":385.172}
{"ts":1669100040000,"o":15688,"h":15700,"l":15688,"c":15698,"v":72.828}
{"ts":1669100100000,"o":15698,"h":15698,"l":15656,"c":15680,"v":394.68}
{"ts":1669100160000,"o":15680,"h":15691.5,"l":15675,"c":15686,"v":175.138}
{"ts":1669100220000,"o":15686,"h":15686.5,"l":15663.5,"c":15670.5,"v":108.287}
{"ts":1669100280000,"o":15670.5,"h":15678.5,"l":15666,"c":15672.5,"v":85.943}
{"ts":1669100340000,"o":15672.5,"h":15695.5,"l":15672.5,"c":15684.5,"v":165.82}
{"ts":1669100400000,"o":15684.5,"h":15687.5,"l":15656.5,"c":15660.5,"v":308.717}
{"ts":1669100460000,"o":15660.5,"h":15660.5,"l":15620,"c":15620.5,"v":825.021}
{"ts":1669100520000,"o":15620.5,"h":15642,"l":15620,"c":15642,"v":180.79}
{"ts":1669100580000,"o":15642,"h":15655,"l":15639,"c":15655,"v":196.785}
{"ts":1669100640000,"o":15655,"h":15675.5,"l":15650.5,"c":15662,"v":142.999}
{"ts":1669100700000,"o":15662,"h":15688,"l":15661.5,"c":15684.5,"v":140.578}
{"ts":1669100760000,"o":15684.5,"h":15707.5,"l":15684.5,"c":15685.5,"v":346.846}
{"ts":1669100820000,"o":15685.5,"h":15688.5,"l":15681,"c":15681.5,"v":75.906}
{"ts":1669100880000,"o":15681.5,"h":15684,"l":15681,"c":15683.5,"v":38.674}
{"ts":1669100940000,"o":15683.5,"h":15692,"l":15682,"c":15692,"v":41.094}
{"ts":1669101000000,"o":15692,"h":15705.5,"l":15691.5,"c":15705.5,"v":71.886}
{"ts":1669101060000,"o":15705.5,"h":15705.5,"l":15702.5,"c":15703,"v":80.743}
{"ts":1669101120000,"o":15703,"h":15703,"l":15702.5,"c":15703,"v":23.13}
{"ts":1669101180000,"o":15703,"h":15703,"l":15702.5,"c":15703,"v":20.1}
{"ts":1669101240000,"o":15703,"h":15703,"l":15702.5,"c":15702.5,"v":79.545}
{"ts":1669101300000,"o":15702.5,"h":15703,"l":15692,"c":15692.5,"v":64.445}
{"ts":1669101360000,"o":15692.5,"h":15721.5,"l":15689,"c":15721.5,"v":132.55}
{"ts":1669101420000,"o":15721.5,"h":15725,"l":15710.5,"c":15723.5,"v":133.486}
{"ts":1669101480000,"o":15723.5,"h":15723.5,"l":15715,"c":15715.5,"v":31.668}
{"ts":1669101540000,"o":15715.5,"h":15719,"l":15715,"c":15716,"v":26.194}
{"ts":1669101600000,"o":15716,"h":15718.5,"l":15710.5,"c":15718,"v":41.884}
{"ts":1669101660000,"o":15718,"h":15728.5,"l":15718,"c":15726,"v":54.106}
{"ts":1669101720000,"o":15726,"h":15743,"l":15725.5,"c":15738,"v":129.349}
{"ts":1669101780000,"o":15738,"h":15738.5,"l":15727,"c":15727.5,"v":49.585}
{"ts":1669101840000,"o":15727.5,"h":15732,"l":15725,"c":15731.5,"v":25.688}
{"ts":1669101900000,"o":15731.5,"h":15732,"l":15724,"c":15724,"v":39.606}
{"ts":1669101960000,"o":15724,"h":15724.5,"l":15713,"c":15713.5,"v":33.22}
{"ts":1669102020000,"o":15713.5,"h":15717,"l":15700.5,"c":15708,"v":222.712}
{"ts":1669102080000,"o":15708,"h":15710.5,"l":15708,"c":15710,"v":29.144}
{"ts":1669102140000,"o":15710,"h":15714.5,"l":15709.5,"c":15714.5,"v":45.488}
{"ts":1669102200000,"o":15714.5,"h":15716.5,"l":15708,"c":15716.5,"v":56.316}
{"ts":1669102260000,"o":15716.5,"h":15732,"l":15716,"c":15729.5,"v":71.838}
{"ts":1669102320000,"o":15729.5,"h":15729.5,"l":15729,"c":15729,"v":51.779}
{"ts":1669102380000,"o":15729,"h":15736.5,"l":15729,"c":15733.5,"v":53.872}
{"ts":1669102440000,"o":15733.5,"h":15736.5,"l":15724,"c":15736,"v":35.049}
{"ts":1669102500000,"o":15736,"h":15736.5,"l":15725.5,"c":15729.5,"v":27.355}
{"ts":1669102560000,"o":15729.5,"h":15729.5,"l":15717.5,"c":15721.5,"v":50.689}
{"ts":1669102620000,"o":15721.5,"h":15729.5,"l":15721.5,"c":15729,"v":29.36}
{"ts":1669102680000,"o":15729,"h":15729,"l":15721,"c":15721.5,"v":18.217}
{"ts":1669102740000,"o":15721.5,"h":15729,"l":15721,"c":15728.5,"v":15.149}
{"ts":1669102800000,"o":15728.5,"h":15729,"l":15728.5,"c":15728.5,"v":19.148}
{"ts":1669102860000,"o":15728.5,"h":15729,"l":15720,"c":15720.5,"v":68.697}
{"ts":1669102920000,"o":15720.5,"h":15720.5,"l":15718.5,"c":15719,"v":18.572}
{"ts":1669102980000,"o":15719,"h":15724.5,"l":15718.5,"c":15724,"v":41.704}
{"ts":1669103040000,"o":15724,"h":15729,"l":15724,"c":15726.5,"v":13.964}
{"ts":1669103100000,"o":15726.5,"h":15735,"l":15725,"c":15735,"v":48.498}
{"ts":1669103160000,"o":15735,"h":15735,"l":15718,"c":15718.5,"v":21.32}
{"ts":1669103220000,"o":15718.5,"h":15718.5,"l":15695,"c":15699.5,"v":118.829}
{"ts":1669103280000,"o":15699.5,"h":15710.5,"l":15699,"c":15710,"v":87.323}
{"ts":1669103340000,"o":15710,"h":15717,"l":15709.5,"c":15709.5,"v":44.679}
{"ts":1669103400000,"o":15709.5,"h":15713,"l":15709.5,"c":15712.5,"v":11.956}
{"ts":1669103460000,"o":15712.5,"h":15725,"l":15712.5,"c":15724.5,"v":17.437}
{"ts":1669103520000,"o":15724.5,"h":15732.5,"l":15724.5,"c":15732.5,"v":33.823}
{"ts":1669103580000,"o":15732.5,"h":15739,"l":15732,"c":15737.5,"v":66.175}
{"ts":1669103640000,"o":15737.5,"h":15758,"l":15736,"c":15749,"v":381.826}
{"ts":1669103700000,"o":15749,"h":15764.5,"l":15748.5,"c":15759.5,"v":99.26}
{"ts":1669103760000,"o":15759.5,"h":15759.5,"l":15749,"c":15752.5,"v":133.622}
{"ts":1669103820000,"o":15752.5,"h":15776,"l":15752,"c":15768.5,"v":201.96}
{"ts":1669103880000,"o":15768.5,"h":15770.5,"l":15759.5,"c":15770.5,"v":54.385}
{"ts":1669103940000,"o":15770.5,"h":15770.5,"l":15754.5,"c":15754.5,"v":73.794}
{"ts":1669104000000,"o":15754.5,"h":15763,"l":15753,"c":15753.5,"v":78.234}
{"ts":1669104060000,"o":15753.5,"h":15753.5,"l":15739.5,"c":15739.5,"v":113.703}
{"ts":1669104120000,"o":15739.5,"h":15751.5,"l":15739.5,"c":15741.5,"v":97.115}
{"ts":1669104180000,"o":15741.5,"h":15741.5,"l":15730.5,"c":15732.5,"v":48.497}
{"ts":1669104240000,"o":15732.5,"h":15736,"l":15732.5,"c":15735.5,"v":35.899}
{"ts":1669104300000,"o":15735.5,"h":15740,"l":15733,"c":15740,"v":77.625}
{"ts":1669104360000,"o":15740,"h":15750,"l":15739.5,"c":15750,"v":72.81}
{"ts":1669104420000,"o":15750,"h":15750,"l":15739,"c":15739.5,"v":31.035}
{"ts":1669104480000,"o":15739.5,"h":15739.5,"l":15730.5,"c":15731,"v":57.464}
{"ts":1669104540000,"o":15731,"h":15731,"l":15718,"c":15723,"v":90.125}
{"ts":1669104600000,"o":15723,"h":15728.5,"l":15723,"c":15724.5,"v":33.188}
{"ts":1669104660000,"o":15724.5,"h":15736,"l":15724.5,"c":15732.5,"v":77.421}
{"ts":1669104720000,"o":15732.5,"h":15734.5,"l":15728.5,"c":15729,"v":29.092}
{"ts":1669104780000,"o":15729,"h":15733,"l":15725.5,"c":15733,"v":18.26}
{"ts":1669104840000,"o":15733,"h":15737,"l":15732.5,"c":15734.5,"v":34.172}
{"ts":1669104900000,"o":15734.5,"h":15734.5,"l":15727,"c":15727,"v":20.718}
{"ts":1669104960000,"o":15727,"h":15727.5,"l":15715,"c":15715.5,"v":29.633}
{"ts":1669105020000,"o":15715.5,"h":15715.5,"l":15682,"c":15698.5,"v":294.18}
{"ts":1669105080000,"o":15698.5,"h":15698.5,"l":15655.5,"c":15663.5,"v":474.486}
{"ts":1669105140000,"o":15663.5,"h":15694.5,"l":15663.5,"c":15676,"v":154.095}
{"ts":1669105200000,"o":15676,"h":15694,"l":15675.5,"c":15690.5,"v":121.095}
{"ts":1669105260000,"o":15690.5,"h":15712,"l":15677,"c":15680,"v":182.267}
{"ts":1669105320000,"o":15680,"h":15700.5,"l":15677.5,"c":15687.5,"v":131.102}
{"ts":1669105380000,"o":15687.5,"h":15687.5,"l":15676,"c":15676,"v":85.897}
{"ts":1669105440000,"o":15676,"h":15684.5,"l":15660.5,"c":15679,"v":116.948}
{"ts":1669105500000,"o":15679,"h":15694.5,"l":15678.5,"c":15694.5,"v":74.789}
{"ts":1669105560000,"o":15694.5,"h":15708,"l":15694,"c":15705.5,"v":100.368}
{"ts":1669105620000,"o":15705.5,"h":15714,"l":15703,"c":15709,"v":64.886}
{"ts":1669105680000,"o":15709,"h":15709,"l":15699,"c":15699.5,"v":53.722}
{"ts":1669105740000,"o":15699.5,"h":15704,"l":15691,"c":15704,"v":54.403}
{"ts":1669105800000,"o":15704,"h":15723.5,"l":15703.5,"c":15718,"v":81.293}
{"ts":1669105860000,"o":15718,"h":15718,"l":15701.5,"c":15701.5,"v":29.541}
{"ts":1669105920000,"o":15701.5,"h":15702,"l":15685.5,"c":15692,"v":50.893}
{"ts":1669105980000,"o":15692,"h":15692.5,"l":15665.5,"c":15685,"v":245.817}
{"ts":1669106040000,"o":15685,"h":15692,"l":15685,"c":15692,"v":19.085}
{"ts":1669106100000,"o":15692,"h":15698,"l":15691.5,"c":15696.5,"v":40.444}
{"ts":1669106160000,"o":15696.5,"h":15697,"l":15680,"c":15685.5,"v":40.167}
{"ts":1669106220000,"o":15685.5,"h":15685.5,"l":15680.5,"c":15685,"v":61.153}
{"ts":1669106280000,"o":15685,"h":15692,"l":15684.5,"c":15686,"v":48.063}
{"ts":1669106340000,"o":15686,"h":15695.5,"l":15686,"c":15695,"v":11.643}
{"ts":1669106400000,"o":15695,"h":15702,"l":15687,"c":15687,"v":36.454}
{"ts":1669106460000,"o":15687,"h":15689.5,"l":15685,"c":15685.5,"v":55.569}
{"ts":1669106520000,"o":15685.5,"h":15686,"l":15680,"c":15686,"v":41.981}
{"ts":1669106580000,"o":15686,"h":15695,"l":15685.5,"c":15694.5,"v":37.71}
{"ts":1669106640000,"o":15694.5,"h":15711,"l":15694,"c":15710.5,"v":46.123}
{"ts":1669106700000,"o":15710.5,"h":15727.5,"l":15710.5,"c":15727.5,"v":64.121}
{"ts":1669106760000,"o":15727.5,"h":15735,"l":15721.5,"c":15726.5,"v":177.488}
{"ts":1669106820000,"o":15726.5,"h":15740.5,"l":15724,"c":15739,"v":159.11}
{"ts":1669106880000,"o":15739,"h":15747,"l":15736.5,"c":15741,"v":118.709}
{"ts":1669106940000,"o":15741,"h":15745,"l":15741,"c":15742,"v":60.429}
{"ts":1669107000000,"o":15742,"h":15744,"l":15734,"c":15735.5,"v":43.228}
{"ts":1669107060000,"o":15735.5,"h":15750,"l":15735.5,"c":15750,"v":102.258}
{"ts":1669107120000,"o":15750,"h":15750,"l":15746,"c":15746,"v":32.096}
{"ts":1669107180000,"o":15746,"h":15746.5,"l":15740,"c":15744.5,"v":50.513}
{"ts":1669107240000,"o":15744.5,"h":15744.5,"l":15739,"c":15739,"v":26.42}
{"ts":1669107300000,"o":15739,"h":15739.5,"l":15737.5,"c":15738.5,"v":24.552}
{"ts":1669107360000,"o":15738.5,"h":15739,"l":15738.5,"c":15739,"v":37.254}
{"ts":1669107420000,"o":15739,"h":15739,"l":15722,"c":15726.5,"v":76.381}
{"ts":1669107480000,"o":15726.5,"h":15727,"l":15721.5,"c":15722.5,"v":56.538}
{"ts":1669107540000,"o":15722.5,"h":15725,"l":15720,"c":15720,"v":23.152}
{"ts":1669107600000,"o":15720,"h":15729,"l":15720,"c":15722.5,"v":77.244}
{"ts":1669107660000,"o":15722.5,"h":15722.5,"l":15710,"c":15713.5,"v":30.87}
{"ts":1669107720000,"o":15713.5,"h":15734,"l":15713.5,"c":15733.5,"v":29.092}
{"ts":1669107780000,"o":15733.5,"h":15740,"l":15733.5,"c":15739.5,"v":71.926}
{"ts":1669107840000,"o":15739.5,"h":15750,"l":15739.5,"c":15749.5,"v":76.958}
{"ts":1669107900000,"o":15749.5,"h":15757.5,"l":15741,"c":15741,"v":115.304}
{"ts":1669107960000,"o":15741,"h":15741.5,"l":15736.5,"c":15738.5,"v":30.392}
{"ts":1669108020000,"o":15738.5,"h":15743.5,"l":15733,"c":15743.5,"v":64.945}
{"ts":1669108080000,"o":15743.5,"h":15743.5,"l":15743,"c":15743,"v":20.526}
{"ts":1669108140000,"o":15743,"h":15743.5,"l":15742.5,"c":15743,"v":10.401}
{"ts":1669108200000,"o":15743,"h":15767.5,"l":15737.5,"c":15755.5,"v":300.907}
{"ts":1669108260000,"o":15755.5,"h":15756,"l":15727.5,"c":15731,"v":52.271}
{"ts":1669108320000,"o":15731,"h":15737,"l":15727.5,"c":15734.5,"v":57.33}
{"ts":1669108380000,"o":15734.5,"h":15734.5,"l":15725,"c":15725,"v":21.213}
{"ts":1669108440000,"o":15725,"h":15730,"l":15725,"c":15727.5,"v":48.09}
{"ts":1669108500000,"o":15727.5,"h":15732.5,"l":15727,"c":15732.5,"v":19.519}
{"ts":1669108560000,"o":15732.5,"h":15732.5,"l":15713,"c":15716.5,"v":74.679}
{"ts":1669108620000,"o":15716.5,"h":15719.5,"l":15716,"c":15719.5,"v":25.43}
{"ts":1669108680000,"o":15719.5,"h":15719.5,"l":15700.5,"c":15700.5,"v":107.885}
{"ts":1669108740000,"o":15700.5,"h":15706,"l":15700.5,"c":15700.5,"v":35.219}
{"ts":1669108800000,"o":15700.5,"h":15707,"l":15700.5,"c":15706.5,"v":51.307}
{"ts":1669108860000,"o":15706.5,"h":15707,"l":15682.5,"c":15688,"v":104.877}
{"ts":1669108920000,"o":15688,"h":15691,"l":15687.5,"c":15688,"v":28.64}
{"ts":1669108980000,"o":15688,"h":15689.5,"l":15682,"c":15682,"v":57.902}
{"ts":1669109040000,"o":15682,"h":15702,"l":15682,"c":15701.5,"v":77.071}
{"ts":1669109100000,"o":15701.5,"h":15707,"l":15698,"c":15698,"v":38.17}
{"ts":1669109160000,"o":15698,"h":15700,"l":15689,"c":15699.5,"v":41.948}
{"ts":1669109220000,"o":15699.5,"h":15711.5,"l":15699.5,"c":15707,"v":36.352}
{"ts":1669109280000,"o":15707,"h":15707,"l":15704.5,"c":15705.5,"v":29.76}
{"ts":1669109340000,"o":15705.5,"h":15718.5,"l":15705,"c":15714,"v":87.933}
{"ts":1669109400000,"o":15714,"h":15721,"l":15710.5,"c":15711,"v":57.203}
{"ts":1669109460000,"o":15711,"h":15711,"l":15706,"c":15706.5,"v":77.797}
{"ts":1669109520000,"o":15706.5,"h":15711.5,"l":15706,"c":15707.5,"v":20.902}
{"ts":1669109580000,"o":15707.5,"h":15707.5,"l":15707,"c":15707,"v":9.003}
{"ts":1669109640000,"o":15707,"h":15711,"l":15707,"c":15710.5,"v":31.815}
{"ts":1669109700000,"o":15710.5,"h":15713,"l":15707.5,"c":15712.5,"v":17.058}
{"ts":1669109760000,"o":15712.5,"h":15719.5,"l":15712.5,"c":15719.5,"v":48.994}
{"ts":1669109820000,"o":15719.5,"h":15719.5,"l":15714,"c":15714.5,"v":43.041}
{"ts":1669109880000,"o":15714.5,"h":15716,"l":15714,"c":15715.5,"v":30.254}
{"ts":1669109940000,"o":15715.5,"h":15720,"l":15715.5,"c":15719.5,"v":19.702}
{"ts":1669110000000,"o":15719.5,"h":15726,"l":15719.5,"c":15725,"v":61.486}
{"ts":1669110060000,"o":15725,"h":15725.5,"l":15721.5,"c":15724,"v":20.739}
{"ts":1669110120000,"o":15724,"h":15724,"l":15712,"c":15712.5,"v":35.503}
{"ts":1669110180000,"o":15712.5,"h":15712.5,"l":15705.5,"c":15710,"v":42.755}
{"ts":1669110240000,"o":15710,"h":15710,"l":15709.5,"c":15710,"v":12.645}
{"ts":1669110300000,"o":15710,"h":15710,"l":15700,"c":15700.5,"v":30.617}
{"ts":1669110360000,"o":15700.5,"h":15700.5,"l":15686.5,"c":15692,"v":57.06}
{"ts":1669110420000,"o":15692,"h":15708.5,"l":15691.5,"c":15708,"v":28.185}
{"ts":1669110480000,"o":15708,"h":15712.5,"l":15706,"c":15706,"v":33.848}
{"ts":1669110540000,"o":15706,"h":15706.5,"l":15690,"c":15690.5,"v":31.464}
{"ts":1669110600000,"o":15690.5,"h":15692.5,"l":15682.5,"c":15689.5,"v":202.672}
{"ts":1669110660000,"o":15689.5,"h":15691.5,"l":15669.5,"c":15679,"v":122.105}
{"ts":1669110720000,"o":15679,"h":15685.5,"l":15669,"c":15670.5,"v":110.093}
{"ts":1669110780000,"o":15670.5,"h":15679.5,"l":15668,"c":15668.5,"v":60.905}
{"ts":1669110840000,"o":15668.5,"h":15679.5,"l":15668,"c":15679.5,"v":49.837}
{"ts":1669110900000,"o":15679.5,"h":15692.5,"l":15679,"c":15686,"v":47.306}
{"ts":1669110960000,"o":15686,"h":15686,"l":15685,"c":15685,"v":20.85}
{"ts":1669111020000,"o":15685,"h":15690,"l":15685,"c":15690,"v":27.275}
{"ts":1669111080000,"o":15690,"h":15696,"l":15689.5,"c":15696,"v":35.829}
{"ts":1669111140000,"o":15696,"h":15696,"l":15687.5,"c":15688,"v":21.497}
{"ts":1669111200000,"o":15688,"h":15688,"l":15685.5,"c":15685.5,"v":17.602}
{"ts":1669111260000,"o":15685.5,"h":15691.5,"l":15674,"c":15674.5,"v":34.542}
{"ts":1669111320000,"o":15674.5,"h":15678,"l":15659,"c":15677.5,"v":176.586}
{"ts":1669111380000,"o":15677.5,"h":15704.5,"l":15677.5,"c":15698,"v":121.182}
{"ts":1669111440000,"o":15698,"h":15707.5,"l":15695,"c":15698,"v":43.438}
{"ts":1669111500000,"o":15698,"h":15698.5,"l":15689.5,"c":15690,"v":23.437}
{"ts":1669111560000,"o":15690,"h":15690,"l":15673,"c":15678.5,"v":39.032}
{"ts":1669111620000,"o":15678.5,"h":15684,"l":15677.5,"c":15683.5,"v":49.572}
{"ts":1669111680000,"o":15683.5,"h":15694.5,"l":15683.5,"c":15694,"v":38.243}
{"ts":1669111740000,"o":15694,"h":15705,"l":15694,"c":15699.5,"v":118.556}
{"ts":1669111800000,"o":15699.5,"h":15708,"l":15698,"c":15698,"v":28.529}
{"ts":1669111860000,"o":15698,"h":15698.5,"l":15690.5,"c":15697.5,"v":43.003}
{"ts":1669111920000,"o":15697.5,"h":15705,"l":15696.5,"c":15696.5,"v":83.638}
{"ts":1669111980000,"o":15696.5,"h":15702,"l":15696.5,"c":15701.5,"v":26.379}
{"ts":1669112040000,"o":15701.5,"h":15704,"l":15700.5,"c":15703.5,"v":20.234}
{"ts":1669112100000,"o":15703.5,"h":15704,"l":15700.5,"c":15701,"v":53.98}
{"ts":1669112160000,"o":15701,"h":15706,"l":15693.5,"c":15705.5,"v":48.425}
{"ts":1669112220000,"o":15705.5,"h":15719,"l":15705.5,"c":15718.5,"v":65.804}
{"ts":1669112280000,"o":15718.5,"h":15719,"l":15715.5,"c":15717.5,"v":45.562}
{"ts":1669112340000,"o":15717.5,"h":15730.5,"l":15717,"c":15717.5,"v":69.693}
{"ts":1669112400000,"o":15717.5,"h":15718,"l":15713,"c":15715,"v":16.641}
{"ts":1669112460000,"o":15715,"h":15720,"l":15715,"c":15715,"v":27.949}
{"ts":1669112520000,"o":15715,"h":15715.5,"l":15704.5,"c":15705,"v":43.938}
{"ts":1669112580000,"o":15705,"h":15716,"l":15704.5,"c":15716,"v":24.834}
{"ts":1669112640000,"o":15716,"h":15725,"l":15715.5,"c":15725,"v":31.572}
{"ts":1669112700000,"o":15725,"h":15725,"l":15719,"c":15721,"v":17.532}
{"ts":1669112760000,"o":15721,"h":15721,"l":15719,"c":15720.5,"v":15.46}
{"ts":1669112820000,"o":15720.5,"h":15734.5,"l":15720,"c":15733.5,"v":61.184}
{"ts":1669112880000,"o":15733.5,"h":15734,"l":15730.5,"c":15731,"v":31.628}
{"ts":1669112940000,"o":15731,"h":15739.5,"l":15730.5,"c":15734.5,"v":55.7}
{"ts":1669113000000,"o":15734.5,"h":15748,"l":15733,"c":15737,"v":123.028}
{"ts":1669113060000,"o":15737,"h":15737.5,"l":15726,"c":15728,"v":70.181}
{"ts":1669113120000,"o":15728,"h":15732.5,"l":15726,"c":15726.5,"v":18.055}
{"ts":1669113180000,"o":15726.5,"h":15730,"l":15726,"c":15730,"v":12.098}
{"ts":1669113240000,"o":15730,"h":15730,"l":15729.5,"c":15730,"v":11.382}
{"ts":1669113300000,"o":15730,"h":15730,"l":15729.5,"c":15729.5,"v":6.866}
{"ts":1669113360000,"o":15729.5,"h":15730,"l":15729.5,"c":15729.5,"v":24.194}
{"ts":1669113420000,"o":15729.5,"h":15730,"l":15729.5,"c":15730,"v":3.189}
{"ts":1669113480000,"o":15730,"h":15730,"l":15729.5,"c":15729.5,"v":13.379}
{"ts":1669113540000,"o":15729.5,"h":15730,"l":15721,"c":15721,"v":34.972}
{"ts":1669113600000,"o":15721,"h":15726.5,"l":15721,"c":15726,"v":13.999}
{"ts":1669113660000,"o":15726,"h":15730,"l":15726,"c":15730,"v":16.168}
{"ts":1669113720000,"o":15730,"h":15750,"l":15729.5,"c":15747,"v":229.29}
{"ts":1669113780000,"o":15747,"h":15747,"l":15736.5,"c":15737,"v":33.317}
{"ts":1669113840000,"o":15737,"h":15737,"l":15728.5,"c":15729,"v":27.567}
{"ts":1669113900000,"o":15729,"h":15735,"l":15728.5,"c":15735,"v":21.409}
{"ts":1669113960000,"o":15735,"h":15739.5,"l":15734.5,"c":15739,"v":37.381}
{"ts":1669114020000,"o":15739,"h":15739.5,"l":15733,"c":15735,"v":18.436}
{"ts":1669114080000,"o":15735,"h":15744.5,"l":15734.5,"c":15744.5,"v":46.494}
{"ts":1669114140000,"o":15744.5,"h":15762.5,"l":15744.5,"c":15750,"v":256.496}
{"ts":1669114200000,"o":15750,"h":15769.5,"l":15750,"c":15757.5,"v":121.684}
{"ts":1669114260000,"o":15757.5,"h":15760,"l":15749.5,"c":15759.5,"v":95.113}
{"ts":1669114320000,"o":15759.5,"h":15766.5,"l":15759,"c":15760.5,"v":63.806}
{"ts":1669114380000,"o":15760.5,"h":15774,"l":15760,"c":15761,"v":80.425}
{"ts":1669114440000,"o":15761,"h":15762,"l":15751.5,"c":15753.5,"v":41.144}
{"ts":1669114500000,"o":15753.5,"h":15760,"l":15753,"c":15760,"v":35.176}
{"ts":1669114560000,"o":15760,"h":15788.5,"l":15759.5,"c":15779.5,"v":438.121}
{"ts":1669114620000,"o":15779.5,"h":15799,"l":15779.5,"c":15794.5,"v":272.436}
{"ts":1669114680000,"o":15794.5,"h":15822,"l":15792.5,"c":15792.5,"v":510.841}
{"ts":1669114740000,"o":15792.5,"h":15796.5,"l":15790,"c":15795,"v":169.21}
{"ts":1669114800000,"o":15795,"h":15810,"l":15794,"c":15798,"v":261.467}
{"ts":1669114860000,"o":15798,"h":15800,"l":15786.5,"c":15787,"v":84.692}
{"ts":1669114920000,"o":15787,"h":15789.5,"l":15777.5,"c":15787.5,"v":152.864}
{"ts":1669114980000,"o":15787.5,"h":15794,"l":15778,"c":15778,"v":81.067}
{"ts":1669115040000,"o":15778,"h":15784,"l":15775,"c":15783.5,"v":48.446}
{"ts":1669115100000,"o":15783.5,"h":15789.5,"l":15774.5,"c":15774.5,"v":70.197}
{"ts":1669115160000,"o":15774.5,"h":15784,"l":15774.5,"c":15783.5,"v":85.177}
{"ts":1669115220000,"o":15783.5,"h":15791.5,"l":15776,"c":15776,"v":121.894}
{"ts":1669115280000,"o":15776,"h":15784,"l":15776,"c":15784,"v":52.947}
{"ts":1669115340000,"o":15784,"h":15784,"l":15780,"c":15781,"v":103.055}
{"ts":1669115400000,"o":15781,"h":15782.5,"l":15778,"c":15778.5,"v":77.579}
{"ts":1669115460000,"o":15778.5,"h":15782.5,"l":15778,"c":15781,"v":30.844}
{"ts":1669115520000,"o":15781,"h":15781,"l":15775,"c":15775.5,"v":58.049}
{"ts":1669115580000,"o":15775.5,"h":15775.5,"l":15774.5,"c":15774.5,"v":33.518}
{"ts":1669115640000,"o":15774.5,"h":15775,"l":15757.5,"c":15759,"v":276.198}
{"ts":1669115700000,"o":15759,"h":15775,"l":15754.5,"c":15775,"v":238.93}
{"ts":1669115760000,"o":15775,"h":15775,"l":15770.5,"c":15771,"v":55.861}
{"ts":1669115820000,"o":15771,"h":15771,"l":15770.5,"c":15771,"v":16.504}
{"ts":1669115880000,"o":15771,"h":15771,"l":15770.5,"c":15771,"v":15.206}
{"ts":1669115940000,"o":15771,"h":15771,"l":15760,"c":15760,"v":42.673}
{"ts":1669116000000,"o":15760,"h":15760.5,"l":15746.5,"c":15747,"v":93.082}
{"ts":1669116060000,"o":15747,"h":15753,"l":15747,"c":15752.5,"v":45.444}
{"ts":1669116120000,"o":15752.5,"h":15753,"l":15745,"c":15745.5,"v":46.517}
{"ts":1669116180000,"o":15745.5,"h":15750,"l":15745,"c":15749.5,"v":17.436}
{"ts":1669116240000,"o":15749.5,"h":15750,"l":15745,"c":15746.5,"v":28.426}
{"ts":1669116300000,"o":15746.5,"h":15751.5,"l":15746.5,"c":15750,"v":121.521}
{"ts":1669116360000,"o":15750,"h":15750,"l":15742.5,"c":15742.5,"v":30.433}
{"ts":1669116420000,"o":15742.5,"h":15745.5,"l":15742.5,"c":15745.5,"v":27.733}
{"ts":1669116480000,"o":15745.5,"h":15749,"l":15745,"c":15746,"v":97.335}
{"ts":1669116540000,"o":15746,"h":15746.5,"l":15746,"c":15746.5,"v":8.349}
{"ts":1669116600000,"o":15746.5,"h":15757,"l":15738.5,"c":15756.5,"v":84.667}
{"ts":1669116660000,"o":15756.5,"h":15760,"l":15750,"c":15757,"v":204.099}
{"ts":1669116720000,"o":15757,"h":15757,"l":15748.5,"c":15749,"v":33.55}
{"ts":1669116780000,"o":15749,"h":15749,"l":15732,"c":15732,"v":118.705}
{"ts":1669116840000,"o":15732,"h":15732.5,"l":15722.5,"c":15727,"v":98.584}
{"ts":1669116900000,"o":15727,"h":15734,"l":15727,"c":15734,"v":27.36}
{"ts":1669116960000,"o":15734,"h":15734,"l":15715,"c":15715.5,"v":92.526}
{"ts":1669117020000,"o":15715.5,"h":15716,"l":15705.5,"c":15706,"v":123.892}
{"ts":1669117080000,"o":15706,"h":15714.5,"l":15692,"c":15714.5,"v":203.579}
{"ts":1669117140000,"o":15714.5,"h":15714.5,"l":15701.5,"c":15706,"v":74.763}
{"ts":1669117200000,"o":15706,"h":15715,"l":15705.5,"c":15715,"v":44.214}
{"ts":1669117260000,"o":15715,"h":15727,"l":15714.5,"c":15726.5,"v":56.813}
{"ts":1669117320000,"o":15726.5,"h":15731.5,"l":15721,"c":15721.5,"v":55.91}
{"ts":1669117380000,"o":15721.5,"h":15725,"l":15721,"c":15721.5,"v":42.598}
{"ts":1669117440000,"o":15721.5,"h":15728,"l":15721,"c":15727.5,"v":22.941}
{"ts":1669117500000,"o":15727.5,"h":15728,"l":15727,"c":15727,"v":35.737}
{"ts":1669117560000,"o":15727,"h":15734.5,"l":15727,"c":15734.5,"v":129.439}
{"ts":1669117620000,"o":15734.5,"h":15736,"l":15734,"c":15734,"v":22.133}
{"ts":1669117680000,"o":15734,"h":15735.5,"l":15729.5,"c":15730,"v":37.677}
{"ts":1669117740000,"o":15730,"h":15737.5,"l":15729.5,"c":15737,"v":24.147}
{"ts":1669117800000,"o":15737,"h":15737.5,"l":15731.5,"c":15731.5,"v":25.36}
{"ts":1669117860000,"o":15731.5,"h":15739.5,"l":15731.5,"c":15739.5,"v":41.091}
{"ts":1669117920000,"o":15739.5,"h":15740.5,"l":15739,"c":15740.5,"v":21.826}
{"ts":1669117980000,"o":15740.5,"h":15745,"l":15740,"c":15745,"v":14.563}
{"ts":1669118040000,"o":15745,"h":15745,"l":15740,"c":15740,"v":29.383}
{"ts":1669118100000,"o":15740,"h":15740.5,"l":15730,"c":15730,"v":17.062}
{"ts":1669118160000,"o":15730,"h":15740,"l":15730,"c":15740,"v":55.133}
{"ts":1669118220000,"o":15740,"h":15748,"l":15739.5,"c":15747.5,"v":34.1}
{"ts":1669118280000,"o":15747.5,"h":15750,"l":15746.5,"c":15747,"v":53.936}
{"ts":1669118340000,"o":15747,"h":15747,"l":15742.5,"c":15744,"v":23.825}
{"ts":1669118400000,"o":15744,"h":15744,"l":15743,"c":15743,"v":15.212}
{"ts":1669118460000,"o":15743,"h":15743.5,"l":15738,"c":15738.5,"v":14.404}
{"ts":1669118520000,"o":15738.5,"h":15738.5,"l":15728.5,"c":15729,"v":32.719}
{"ts":1669118580000,"o":15729,"h":15729,"l":15723,"c":15726.5,"v":38.013}
{"ts":1669118640000,"o":15726.5,"h":15726.5,"l":15707,"c":15710.5,"v":135.914}
{"ts":1669118700000,"o":15710.5,"h":15717,"l":15710,"c":15716.5,"v":29.274}
{"ts":1669118760000,"o":15716.5,"h":15718.5,"l":15702,"c":15702,"v":86.951}
{"ts":1669118820000,"o":15702,"h":15707.5,"l":15695.5,"c":15707,"v":186.307}
{"ts":1669118880000,"o":15707,"h":15715.5,"l":15707,"c":15710.5,"v":23.714}
{"ts":1669118940000,"o":15710.5,"h":15710.5,"l":15696,"c":15698.5,"v":63.715}
{"ts":1669119000000,"o":15698.5,"h":15701,"l":15682.5,"c":15686.5,"v":178.216}
{"ts":1669119060000,"o":15686.5,"h":15696,"l":15682,"c":15696,"v":86.831}
{"ts":1669119120000,"o":15696,"h":15714,"l":15690,"c":15712.5,"v":102.473}
{"ts":1669119180000,"o":15712.5,"h":15739,"l":15712,"c":15735.5,"v":211.249}
{"ts":1669119240000,"o":15735.5,"h":15766.5,"l":15735,"c":15763.5,"v":340.799}
{"ts":1669119300000,"o":15763.5,"h":15804,"l":15763.5,"c":15792.5,"v":474.285}
{"ts":1669119360000,"o":15792.5,"h":15839,"l":15788,"c":15821.5,"v":753.916}
{"ts":1669119420000,"o":15821.5,"h":15821.5,"l":15784,"c":15787,"v":256.782}
{"ts":1669119480000,"o":15787,"h":15787,"l":15756,"c":15774,"v":235.324}
{"ts":1669119540000,"o":15774,"h":15800,"l":15771.5,"c":15783.5,"v":204.147}
{"ts":1669119600000,"o":15783.5,"h":15799,"l":15775,"c":15791,"v":152.269}
{"ts":1669119660000,"o":15791,"h":15798,"l":15787.5,"c":15791,"v":86.358}
{"ts":1669119720000,"o":15791,"h":15800,"l":15780.5,"c":15799.5,"v":94.277}
{"ts":1669119780000,"o":15799.5,"h":15809,"l":15792,"c":15792,"v":244.553}
{"ts":1669119840000,"o":15792,"h":15792.5,"l":15782.5,"c":15785,"v":28.368}
{"ts":1669119900000,"o":15785,"h":15790,"l":15785,"c":15785.5,"v":24.178}
{"ts":1669119960000,"o":15785.5,"h":15786,"l":15760,"c":15760.5,"v":77.714}
{"ts":1669120020000,"o":15760.5,"h":15768.5,"l":15753,"c":15761.5,"v":91.537}
{"ts":1669120080000,"o":15761.5,"h":15762,"l":15740,"c":15753.5,"v":183.533}
{"ts":1669120140000,"o":15753.5,"h":15766,"l":15753,"c":15766,"v":61.905}
{"ts":1669120200000,"o":15766,"h":15769.5,"l":15760.5,"c":15762.5,"v":35.79}
{"ts":1669120260000,"o":15762.5,"h":15777,"l":15762,"c":15776.5,"v":59.086}
{"ts":1669120320000,"o":15776.5,"h":15779.5,"l":15776.5,"c":15779,"v":52.643}
{"ts":1669120380000,"o":15779,"h":15779.5,"l":15770,"c":15775.5,"v":48.012}
{"ts":1669120440000,"o":15775.5,"h":15775.5,"l":15767.5,"c":15772,"v":55.79}
{"ts":1669120500000,"o":15772,"h":15772,"l":15764,"c":15764,"v":47.63}
{"ts":1669120560000,"o":15764,"h":15781,"l":15764,"c":15781,"v":50.904}
{"ts":1669120620000,"o":15781,"h":15786,"l":15779,"c":15781.5,"v":52.331}
{"ts":1669120680000,"o":15781.5,"h":15786,"l":15776.5,"c":15786,"v":27.029}
{"ts":1669120740000,"o":15786,"h":15794,"l":15782.5,"c":15788,"v":73.245}
{"ts":1669120800000,"o":15788,"h":15790,"l":15786,"c":15790,"v":51.081}
{"ts":1669120860000,"o":15790,"h":15790,"l":15774.5,"c":15777.5,"v":44.568}
{"ts":1669120920000,"o":15777.5,"h":15780,"l":15774,"c":15777,"v":22.05}
{"ts":1669120980000,"o":15777,"h":15785,"l":15776.5,"c":15785,"v":34.166}
{"ts":1669121040000,"o":15785,"h":15785,"l":15770.5,"c":15773,"v":80.443}
{"ts":1669121100000,"o":15773,"h":15786,"l":15772.5,"c":15783,"v":41.219}
{"ts":1669121160000,"o":15783,"h":15794,"l":15783,"c":15794,"v":36.352}
{"ts":1669121220000,"o":15794,"h":15799,"l":15790,"c":15790.5,"v":37.334}
{"ts":1669121280000,"o":15790.5,"h":15810.5,"l":15790,"c":15802.5,"v":102.242}
{"ts":1669121340000,"o":15802.5,"h":15803,"l":15792,"c":15792,"v":58.646}
{"ts":1669121400000,"o":15792,"h":15803.5,"l":15792,"c":15803.5,"v":18.848}
{"ts":1669121460000,"o":15803.5,"h":15817.5,"l":15803,"c":15815,"v":95.388}
{"ts":1669121520000,"o":15815,"h":15829.5,"l":15803,"c":15804.5,"v":130.2}
{"ts":1669121580000,"o":15804.5,"h":15819,"l":15804.5,"c":15819,"v":82.547}
{"ts":1669121640000,"o":15819,"h":15819,"l":15803,"c":15803,"v":109.788}
{"ts":1669121700000,"o":15803,"h":15803.5,"l":15802.5,"c":15803,"v":21.431}
{"ts":1669121760000,"o":15803,"h":15803,"l":15801,"c":15801.5,"v":12.94}
{"ts":1669121820000,"o":15801.5,"h":15817,"l":15801,"c":15817,"v":46.832}
{"ts":1669121880000,"o":15817,"h":15854,"l":15816.5,"c":15843.5,"v":495.41}
{"ts":1669121940000,"o":15843.5,"h":15843.5,"l":15823.5,"c":15830,"v":209.799}
{"ts":1669122000000,"o":15830,"h":15840,"l":15819.5,"c":15839.5,"v":117.541}
{"ts":1669122060000,"o":15839.5,"h":15857.5,"l":15835.5,"c":15846.5,"v":169.634}
{"ts":1669122120000,"o":15846.5,"h":15867.5,"l":15846.5,"c":15860,"v":256.397}
{"ts":1669122180000,"o":15860,"h":15884.5,"l":15860,"c":15865.5,"v":368.676}
{"ts":1669122240000,"o":15865.5,"h":15866,"l":15842.5,"c":15847.5,"v":114.333}
{"ts":1669122300000,"o":15847.5,"h":15855,"l":15841.5,"c":15841.5,"v":87.321}
{"ts":1669122360000,"o":15841.5,"h":15842,"l":15828,"c":15836.5,"v":199.579}
{"ts":1669122420000,"o":15836.5,"h":15854.5,"l":15836,"c":15854.5,"v":113.276}
{"ts":1669122480000,"o":15854.5,"h":15898,"l":15854,"c":15882.5,"v":513.765}
{"ts":1669122540000,"o":15882.5,"h":15938,"l":15880.5,"c":15912.5,"v":746.693}
{"ts":1669122600000,"o":15912.5,"h":15938,"l":15909.5,"c":15912.5,"v":635.137}
{"ts":1669122660000,"o":15912.5,"h":15980,"l":15912.5,"c":15965.5,"v":919.703}
{"ts":1669122720000,"o":15965.5,"h":16045,"l":15965.5,"c":15987.5,"v":1657.619}
{"ts":1669122780000,"o":15987.5,"h":15990,"l":15965.5,"c":15987,"v":458.722}
{"ts":1669122840000,"o":15987,"h":16024,"l":15966,"c":16014,"v":496.647}
{"ts":1669122900000,"o":16014,"h":16110.5,"l":16014,"c":16086.5,"v":2513.441}
{"ts":1669122960000,"o":16086.5,"h":16117.5,"l":16041.5,"c":16050,"v":757.818}
{"ts":1669123020000,"o":16050,"h":16056.5,"l":16027,"c":16027.5,"v":517.696}
{"ts":1669123080000,"o":16027.5,"h":16027.5,"l":15984.5,"c":15997,"v":619.57}
{"ts":1669123140000,"o":15997,"h":16007,"l":15990,"c":15997.5,"v":373.8}
{"ts":1669123200000,"o":15997.5,"h":16038,"l":15996,"c":16018.5,"v":420.889}
{"ts":1669123260000,"o":16018.5,"h":16035,"l":15990.5,"c":16023,"v":418.234}
{"ts":1669123320000,"o":16023,"h":16037,"l":16003.5,"c":16006.5,"v":168.534}
{"ts":1669123380000,"o":16006.5,"h":16012.5,"l":15999,"c":16011,"v":132.828}
{"ts":1669123440000,"o":16011,"h":16038.5,"l":16008,"c":16037.5,"v":225.201}
{"ts":1669123500000,"o":16037.5,"h":16055,"l":16016.5,"c":16051,"v":266.313}
{"ts":1669123560000,"o":16051,"h":16063.5,"l":16045,"c":16060,"v":189.317}
{"ts":1669123620000,"o":16060,"h":16060,"l":16027,"c":16027,"v":95.005}
{"ts":1669123680000,"o":16027,"h":16030.5,"l":16013,"c":16013,"v":120.88}
{"ts":1669123740000,"o":16013,"h":16050,"l":16013,"c":16050,"v":93.02}
{"ts":1669123800000,"o":16050,"h":16062.5,"l":16036.5,"c":16036.5,"v":298.595}
{"ts":1669123860000,"o":16036.5,"h":16049.5,"l":16035,"c":16035.5,"v":219.349}
{"ts":1669123920000,"o":16035.5,"h":16099,"l":16035,"c":16084,"v":543.07}
{"ts":1669123980000,"o":16084,"h":16086,"l":16065.5,"c":16073.5,"v":275.839}
{"ts":1669124040000,"o":16073.5,"h":16073.5,"l":16057,"c":16066,"v":242.869}
{"ts":1669124100000,"o":16066,"h":16066,"l":16057,"c":16060.5,"v":99.974}
{"ts":1669124160000,"o":16060.5,"h":16061,"l":16021,"c":16021.5,"v":313.145}
{"ts":1669124220000,"o":16021.5,"h":16022,"l":15997.5,"c":15997.5,"v":267.866}
{"ts":1669124280000,"o":15997.5,"h":16020,"l":15997.5,"c":16012,"v":216.691}
{"ts":1669124340000,"o":16012,"h":16012,"l":15994,"c":16004.5,"v":115.401}
{"ts":1669124400000,"o":16004.5,"h":16015,"l":16000,"c":16012,"v":86.391}
{"ts":1669124460000,"o":16012,"h":16026.5,"l":16011.5,"c":16015,"v":135.772}
{"ts":1669124520000,"o":16015,"h":16019.5,"l":16007.5,"c":16007.5,"v":220.908}
{"ts":1669124580000,"o":16007.5,"h":16013,"l":16004.5,"c":16004.5,"v":64.583}
{"ts":1669124640000,"o":16004.5,"h":16025,"l":16004.5,"c":16019.5,"v":55.547}
{"ts":1669124700000,"o":16019.5,"h":16023,"l":15994,"c":15998,"v":117.306}
{"ts":1669124760000,"o":15998,"h":16004,"l":15986,"c":16002.5,"v":211.414}
{"ts":1669124820000,"o":16002.5,"h":16016.5,"l":16001.5,"c":16010,"v":177.518}
{"ts":1669124880000,"o":16010,"h":16014,"l":15992.5,"c":15994,"v":138.836}
{"ts":1669124940000,"o":15994,"h":16008,"l":15982,"c":15999,"v":385.937}
{"ts":1669125000000,"o":15999,"h":16083.5,"l":15999,"c":16054.5,"v":861.276}
{"ts":1669125060000,"o":16054.5,"h":16190.5,"l":16053,"c":16189.5,"v":2263.979}
{"ts":1669125120000,"o":16189.5,"h":16192,"l":16135,"c":16152,"v":805.162}
{"ts":1669125180000,"o":16152,"h":16192,"l":16152,"c":16181,"v":582.916}
{"ts":1669125240000,"o":16181,"h":16199,"l":16144,"c":16147.5,"v":956.351}
{"ts":1669125300000,"o":16147.5,"h":16167.5,"l":16132,"c":16166,"v":330.882}
{"ts":1669125360000,"o":16166,"h":16200,"l":16110,"c":16116,"v":1554.438}
{"ts":1669125420000,"o":16116,"h":16157.5,"l":16115.5,"c":16144,"v":322.717}
{"ts":1669125480000,"o":16144,"h":16146,"l":16126,"c":16133,"v":198.756}
{"ts":1669125540000,"o":16133,"h":16155,"l":16130,"c":16155,"v":182.26}
{"ts":1669125600000,"o":16155,"h":16183,"l":16135,"c":16135,"v":370.491}
{"ts":1669125660000,"o":16135,"h":16144,"l":16126,"c":16126.5,"v":287.587}
{"ts":1669125720000,"o":16126.5,"h":16130.5,"l":16109.5,"c":16114.5,"v":196.247}
{"ts":1669125780000,"o":16114.5,"h":16125,"l":16107.5,"c":16114.5,"v":205.125}
{"ts":1669125840000,"o":16114.5,"h":16135,"l":16108,"c":16124,"v":269.726}
{"ts":1669125900000,"o":16124,"h":16160,"l":16123.5,"c":16159.5,"v":156.303}
{"ts":1669125960000,"o":16159.5,"h":16168.5,"l":16146,"c":16159,"v":342.126}
{"ts":1669126020000,"o":16159,"h":16194,"l":16149.5,"c":16194,"v":252.034}
{"ts":1669126080000,"o":16194,"h":16198,"l":16161.5,"c":16172.5,"v":421.509}
{"ts":1669126140000,"o":16172.5,"h":16172.5,"l":16127.5,"c":16138,"v":210.072}
{"ts":1669126200000,"o":16138,"h":16141.5,"l":16124,"c":16135,"v":171.636}
{"ts":1669126260000,"o":16135,"h":16144.5,"l":16133,"c":16137.5,"v":55.15}
{"ts":1669126320000,"o":16137.5,"h":16142.5,"l":16113,"c":16118.5,"v":272.068}
{"ts":1669126380000,"o":16118.5,"h":16126.5,"l":16101.5,"c":16120,"v":233.056}
{"ts":1669126440000,"o":16120,"h":16130,"l":16111.5,"c":16120,"v":106.721}
{"ts":1669126500000,"o":16120,"h":16124.5,"l":16101,"c":16115.5,"v":191.381}
{"ts":1669126560000,"o":16115.5,"h":16118.5,"l":16103.5,"c":16117,"v":200.379}
{"ts":1669126620000,"o":16117,"h":16119.5,"l":16113,"c":16119,"v":137.738}
{"ts":1669126680000,"o":16119,"h":16119.5,"l":16101,"c":16101.5,"v":106.588}
{"ts":1669126740000,"o":16101.5,"h":16104,"l":16091.5,"c":16103.5,"v":319.981}
{"ts":1669126800000,"o":16103.5,"h":16115,"l":16103.5,"c":16104,"v":209.409}
{"ts":1669126860000,"o":16104,"h":16113.5,"l":16103.5,"c":16113,"v":43.132}
{"ts":1669126920000,"o":16113,"h":16115,"l":16113,"c":16115,"v":49.146}
{"ts":1669126980000,"o":16115,"h":16116.5,"l":16103,"c":16103.5,"v":54.386}
{"ts":1669127040000,"o":16103.5,"h":16110,"l":16103,"c":16109.5,"v":34.106}
{"ts":1669127100000,"o":16109.5,"h":16112.5,"l":16100,"c":16100.5,"v":93.978}
{"ts":1669127160000,"o":16100.5,"h":16119.5,"l":16100,"c":16119,"v":62.73}
{"ts":1669127220000,"o":16119,"h":16123,"l":16107,"c":16109,"v":82.078}
{"ts":1669127280000,"o":16109,"h":16116,"l":16102,"c":16106,"v":189.521}
{"ts":1669127340000,"o":16106,"h":16106,"l":16101.5,"c":16101.5,"v":51.795}
{"ts":1669127400000,"o":16101.5,"h":16113.5,"l":16101.5,"c":16105.5,"v":62.113}
{"ts":1669127460000,"o":16105.5,"h":16105.5,"l":16082,"c":16098,"v":270.717}
{"ts":1669127520000,"o":16098,"h":16100,"l":16086.5,"c":16094.5,"v":126.729}
{"ts":1669127580000,"o":16094.5,"h":16115,"l":16094.5,"c":16105,"v":190.19}
{"ts":1669127640000,"o":16105,"h":16105.5,"l":16063,"c":16076,"v":340.582}
{"ts":1669127700000,"o":16076,"h":16088.5,"l":16064,"c":16087.5,"v":336.123}
{"ts":1669127760000,"o":16087.5,"h":16087.5,"l":16059,"c":16061,"v":162.813}
{"ts":1669127820000,"o":16061,"h":16070.5,"l":16044,"c":16055.5,"v":251.95}
{"ts":1669127880000,"o":16055.5,"h":16062,"l":16026,"c":16034,"v":363.04}
{"ts":1669127940000,"o":16034,"h":16044.5,"l":16023,"c":16037,"v":312.046}
{"ts":1669128000000,"o":16037,"h":16072.5,"l":16036.5,"c":16072.5,"v":274.666}
{"ts":1669128060000,"o":16072.5,"h":16075,"l":16050,"c":16060,"v":267.581}
{"ts":1669128120000,"o":16060,"h":16060.5,"l":16043,"c":16043.5,"v":181.931}
{"ts":1669128180000,"o":16043.5,"h":16063,"l":16043.5,"c":16060,"v":70.208}
{"ts":1669128240000,"o":16060,"h":16075,"l":16059.5,"c":16070.5,"v":91.431}
{"ts":1669128300000,"o":16070.5,"h":16083.5,"l":16067,"c":16083.5,"v":100.271}
{"ts":1669128360000,"o":16083.5,"h":16093.5,"l":16080,"c":16083.5,"v":214.605}
{"ts":1669128420000,"o":16083.5,"h":16093.5,"l":16081,"c":16093,"v":132.427}
{"ts":1669128480000,"o":16093,"h":16103,"l":16089.5,"c":16100.5,"v":193.523}
{"ts":1669128540000,"o":16100.5,"h":16100.5,"l":16091.5,"c":16091.5,"v":85.979}
{"ts":1669128600000,"o":16091.5,"h":16096,"l":16087.5,"c":16090,"v":68.928}
{"ts":1669128660000,"o":16090,"h":16096,"l":16086,"c":16086.5,"v":35.934}
{"ts":1669128720000,"o":16086.5,"h":16088.5,"l":16076.5,"c":16076.5,"v":109.58}
{"ts":1669128780000,"o":16076.5,"h":16077.5,"l":16063.5,"c":16067,"v":80.177}
{"ts":1669128840000,"o":16067,"h":16073,"l":16066.5,"c":16067,"v":35.502}
{"ts":1669128900000,"o":16067,"h":16082.5,"l":16063.5,"c":16082,"v":70.551}
{"ts":1669128960000,"o":16082,"h":16108,"l":16082,"c":16104.5,"v":294.428}
{"ts":1669129020000,"o":16104.5,"h":16105,"l":16097,"c":16097,"v":64.639}
{"ts":1669129080000,"o":16097,"h":16097.5,"l":16088,"c":16094,"v":72.389}
{"ts":1669129140000,"o":16094,"h":16101,"l":16094,"c":16100.5,"v":54.807}
{"ts":1669129200000,"o":16100.5,"h":16132.5,"l":16100.5,"c":16130,"v":230.36}
{"ts":1669129260000,"o":16130,"h":16130.5,"l":16121,"c":16126,"v":173.198}
{"ts":1669129320000,"o":16126,"h":16155,"l":16126,"c":16138.5,"v":321.7}
{"ts":1669129380000,"o":16138.5,"h":16173,"l":16138.5,"c":16169.5,"v":374.612}
{"ts":1669129440000,"o":16169.5,"h":16197.5,"l":16169.5,"c":16194.5,"v":609.506}
{"ts":1669129500000,"o":16194.5,"h":16198,"l":16158,"c":16170,"v":494.474}
{"ts":1669129560000,"o":16170,"h":16172,"l":16152,"c":16156,"v":136.47}
{"ts":1669129620000,"o":16156,"h":16159,"l":16143,"c":16159,"v":126.873}
{"ts":1669129680000,"o":16159,"h":16168,"l":16154.5,"c":16159,"v":84.195}
{"ts":1669129740000,"o":16159,"h":16162,"l":16146,"c":16149.5,"v":118.413}
{"ts":1669129800000,"o":16149.5,"h":16157,"l":16147.5,"c":16157,"v":66.044}
{"ts":1669129860000,"o":16157,"h":16166,"l":16120,"c":16120,"v":207.164}
{"ts":1669129920000,"o":16120,"h":16142.5,"l":16110.5,"c":16139,"v":340.269}
{"ts":1669129980000,"o":16139,"h":16144,"l":16128,"c":16139.5,"v":214.596}
{"ts":1669130040000,"o":16139.5,"h":16159,"l":16138.5,"c":16158.5,"v":164.175}
{"ts":1669130100000,"o":16158.5,"h":16165.5,"l":16150,"c":16150.5,"v":121.008}
{"ts":1669130160000,"o":16150.5,"h":16180,"l":16150,"c":16180,"v":138.923}
{"ts":1669130220000,"o":16180,"h":16247,"l":16179.5,"c":16232.5,"v":1218.202}
{"ts":1669130280000,"o":16232.5,"h":16247,"l":16200.5,"c":16204,"v":715.019}
{"ts":1669130340000,"o":16204,"h":16208.5,"l":16180.5,"c":16180.5,"v":323.568}
{"ts":1669130400000,"o":16180.5,"h":16214,"l":16180.5,"c":16200,"v":274.745}
{"ts":1669130460000,"o":16200,"h":16200.5,"l":16190.5,"c":16197,"v":86.226}
{"ts":1669130520000,"o":16197,"h":16197,"l":16177,"c":16180.5,"v":192.572}
{"ts":1669130580000,"o":16180.5,"h":16194,"l":16180.5,"c":16191.5,"v":51.535}
{"ts":1669130640000,"o":16191.5,"h":16192,"l":16172,"c":16181,"v":162.224}
{"ts":1669130700000,"o":16181,"h":16190,"l":16175.5,"c":16190,"v":149.515}
{"ts":1669130760000,"o":16190,"h":16192.5,"l":16171,"c":16178.5,"v":211.798}
{"ts":1669130820000,"o":16178.5,"h":16211,"l":16178.5,"c":16200.5,"v":381.182}
{"ts":1669130880000,"o":16200.5,"h":16208.5,"l":16192.5,"c":16196.5,"v":127.1}
{"ts":1669130940000,"o":16196.5,"h":16197,"l":16184,"c":16184.5,"v":116.252}
{"ts":1669131000000,"o":16184.5,"h":16196.5,"l":16184,"c":16196.5,"v":79.044}
{"ts":1669131060000,"o":16196.5,"h":16209.5,"l":16188,"c":16188,"v":174.53}
{"ts":1669131120000,"o":16188,"h":16188.5,"l":16165,"c":16167,"v":179.533}
{"ts":1669131180000,"o":16167,"h":16171.5,"l":16147.5,"c":16153.5,"v":227.348}
{"ts":1669131240000,"o":16153.5,"h":16157.5,"l":16143.5,"c":16153.5,"v":178.644}
{"ts":1669131300000,"o":16153.5,"h":16170,"l":16153,"c":16159.5,"v":179.742}
{"ts":1669131360000,"o":16159.5,"h":16168,"l":16159,"c":16165.5,"v":81.755}
{"ts":1669131420000,"o":16165.5,"h":16166,"l":16157,"c":16157,"v":99.975}
{"ts":1669131480000,"o":16157,"h":16157.5,"l":16143,"c":16143,"v":124.197}
{"ts":1669131540000,"o":16143,"h":16151,"l":16142.5,"c":16143,"v":71.42}
{"ts":1669131600000,"o":16143,"h":16169,"l":16142.5,"c":16163,"v":106.336}
{"ts":1669131660000,"o":16163,"h":16176,"l":16159.5,"c":16159.5,"v":87.552}
{"ts":1669131720000,"o":16159.5,"h":16169,"l":16159.5,"c":16166.5,"v":74.382}
{"ts":1669131780000,"o":16166.5,"h":16199.5,"l":16162,"c":16199,"v":295.378}
{"ts":1669131840000,"o":16199,"h":16207,"l":16184.5,"c":16187,"v":361.169}
{"ts":1669131900000,"o":16187,"h":16191.5,"l":16166.5,"c":16166.5,"v":134.449}
{"ts":1669131960000,"o":16166.5,"h":16184.5,"l":16166.5,"c":16177.5,"v":44.327}
{"ts":1669132020000,"o":16177.5,"h":16185,"l":16171,"c":16179.5,"v":37.161}
{"ts":1669132080000,"o":16179.5,"h":16190,"l":16177.5,"c":16180.5,"v":67.753}
{"ts":1669132140000,"o":16180.5,"h":16190,"l":16180,"c":16185.5,"v":92.072}
{"ts":1669132200000,"o":16185.5,"h":16220,"l":16185,"c":16211,"v":387.773}
{"ts":1669132260000,"o":16211,"h":16213.5,"l":16197.5,"c":16208,"v":91.317}
{"ts":1669132320000,"o":16208,"h":16235,"l":16206.5,"c":16233.5,"v":267.032}
{"ts":1669132380000,"o":16233.5,"h":16296,"l":16226,"c":16226.5,"v":1919.869}
{"ts":1669132440000,"o":16226.5,"h":16244.5,"l":16212.5,"c":16223.5,"v":455.575}
{"ts":1669132500000,"o":16223.5,"h":16260,"l":16220,"c":16244,"v":527.26}
{"ts":1669132560000,"o":16244,"h":16253,"l":16210,"c":16219,"v":405.991}
{"ts":1669132620000,"o":16219,"h":16229,"l":16212.5,"c":16224.5,"v":213.168}
{"ts":1669132680000,"o":16224.5,"h":16239.5,"l":16224,"c":16228.5,"v":91.329}
{"ts":1669132740000,"o":16228.5,"h":16228.5,"l":16209.5,"c":16219.5,"v":166.462}
{"ts":1669132800000,"o":16219.5,"h":16230,"l":16206,"c":16206,"v":233.231}
{"ts":1669132860000,"o":16206,"h":16244.5,"l":16204.5,"c":16244.5,"v":310.425}
{"ts":1669132920000,"o":16244.5,"h":16256.5,"l":16226,"c":16256,"v":209.755}
{"ts":1669132980000,"o":16256,"h":16272,"l":16241,"c":16243,"v":515.265}
{"ts":1669133040000,"o":16243,"h":16247,"l":16233,"c":16233.5,"v":168.263}
{"ts":1669133100000,"o":16233.5,"h":16237.5,"l":16220,"c":16220.5,"v":223.476}
{"ts":1669133160000,"o":16220.5,"h":16220.5,"l":16193,"c":16193.5,"v":294.432}
{"ts":1669133220000,"o":16193.5,"h":16193.5,"l":16168,"c":16180,"v":444.838}
{"ts":1669133280000,"o":16180,"h":16180.5,"l":16164.5,"c":16171.5,"v":176.979}
{"ts":1669133340000,"o":16171.5,"h":16179,"l":16165,"c":16173,"v":105.15}
{"ts":1669133400000,"o":16173,"h":16195.5,"l":16170,"c":16184.5,"v":115.943}
{"ts":1669133460000,"o":16184.5,"h":16188,"l":16180,"c":16180,"v":58.039}
{"ts":1669133520000,"o":16180,"h":16183,"l":16173,"c":16176.5,"v":119.701}
{"ts":1669133580000,"o":16176.5,"h":16180,"l":16168,"c":16173.5,"v":137.881}
{"ts":1669133640000,"o":16173.5,"h":16175.5,"l":16158,"c":16158,"v":230.777}
{"ts":1669133700000,"o":16158,"h":16169.5,"l":16158,"c":16164,"v":154.878}
{"ts":1669133760000,"o":16164,"h":16164.5,"l":16155,"c":16155.5,"v":114.821}
{"ts":1669133820000,"o":16155.5,"h":16171,"l":16144,"c":16169.5,"v":260.092}
{"ts":1669133880000,"o":16169.5,"h":16170,"l":16156.5,"c":16162.5,"v":80.881}
{"ts":1669133940000,"o":16162.5,"h":16177.5,"l":16162,"c":16177.5,"v":108.597}
{"ts":1669134000000,"o":16177.5,"h":16183,"l":16175,"c":16177.5,"v":111.466}
{"ts":1669134060000,"o":16177.5,"h":16177.5,"l":16164.5,"c":16164.5,"v":62.858}
{"ts":1669134120000,"o":16164.5,"h":16174,"l":16163.5,"c":16163.5,"v":87.037}
{"ts":1669134180000,"o":16163.5,"h":16173.5,"l":16163.5,"c":16173.5,"v":23.207}
{"ts":1669134240000,"o":16173.5,"h":16175,"l":16167,"c":16171,"v":47.142}
{"ts":1669134300000,"o":16171,"h":16198.5,"l":16171,"c":16181,"v":159.326}
{"ts":1669134360000,"o":16181,"h":16192,"l":16180.5,"c":16187,"v":40.852}
{"ts":1669134420000,"o":16187,"h":16193,"l":16180,"c":16190,"v":50.07}
{"ts":1669134480000,"o":16190,"h":16192,"l":16183.5,"c":16184,"v":48.404}
{"ts":1669134540000,"o":16184,"h":16184,"l":16175.5,"c":16175.5,"v":34.732}
{"ts":1669134600000,"o":16175.5,"h":16176,"l":16167,"c":16169,"v":85.202}
{"ts":1669134660000,"o":16169,"h":16169.5,"l":16158,"c":16158,"v":42.633}
{"ts":1669134720000,"o":16158,"h":16165,"l":16151.5,"c":16164.5,"v":73.928}
{"ts":1669134780000,"o":16164.5,"h":16165,"l":16150,"c":16156,"v":60.926}
{"ts":1669134840000,"o":16156,"h":16156,"l":16137.5,"c":16151,"v":196.606}
{"ts":1669134900000,"o":16151,"h":16162,"l":16149,"c":16149.5,"v":168.103}
{"ts":1669134960000,"o":16149.5,"h":16154,"l":16142.5,"c":16153.5,"v":166.679}
{"ts":1669135020000,"o":16153.5,"h":16163,"l":16153.5,"c":16159.5,"v":58.695}
{"ts":1669135080000,"o":16159.5,"h":16160,"l":16154.5,"c":16155,"v":29.037}
{"ts":1669135140000,"o":16155,"h":16157.5,"l":16154.5,"c":16157.5,"v":23.894}
{"ts":1669135200000,"o":16157.5,"h":16168.5,"l":16157,"c":16163,"v":74.63}
{"ts":1669135260000,"o":16163,"h":16171.5,"l":16163,"c":16171.5,"v":86.549}
{"ts":1669135320000,"o":16171.5,"h":16172.5,"l":16160,"c":16160.5,"v":124.589}
{"ts":1669135380000,"o":16160.5,"h":16160.5,"l":16156,"c":16158.5,"v":30.918}
{"ts":1669135440000,"o":16158.5,"h":16164.5,"l":16158.5,"c":16160,"v":33.284}
{"ts":1669135500000,"o":16160,"h":16165.5,"l":16160,"c":16165.5,"v":39.879}
{"ts":1669135560000,"o":16165.5,"h":16165.5,"l":16156,"c":16156.5,"v":33.77}
{"ts":1669135620000,"o":16156.5,"h":16161,"l":16153.5,"c":16154,"v":34.924}
{"ts":1669135680000,"o":16154,"h":16157,"l":16141,"c":16156.5,"v":169.807}
{"ts":1669135740000,"o":16156.5,"h":16164,"l":16156.5,"c":16160.5,"v":29.544}
{"ts":1669135800000,"o":16160.5,"h":16163,"l":16154.5,"c":16158.5,"v":60.521}
{"ts":1669135860000,"o":16158.5,"h":16162,"l":16155,"c":16162,"v":27.716}
{"ts":1669135920000,"o":16162,"h":16162,"l":16154.5,"c":16158.5,"v":36.318}
{"ts":1669135980000,"o":16158.5,"h":16163,"l":16158,"c":16163,"v":47.79}
{"ts":1669136040000,"o":16163,"h":16170,"l":16163,"c":16167.5,"v":57.624}
{"ts":1669136100000,"o":16167.5,"h":16167.5,"l":16160.5,"c":16166.5,"v":140.314}
{"ts":1669136160000,"o":16166.5,"h":16181,"l":16166.5,"c":16179.5,"v":178.309}
{"ts":1669136220000,"o":16179.5,"h":16180,"l":16166.5,"c":16166.5,"v":37.368}
{"ts":1669136280000,"o":16166.5,"h":16167,"l":16158,"c":16159.5,"v":47.415}
{"ts":1669136340000,"o":16159.5,"h":16163,"l":16146.5,"c":16153.5,"v":103.411}
{"ts":1669136400000,"o":16153.5,"h":16163,"l":16153.5,"c":16155.5,"v":53.532}
{"ts":1669136460000,"o":16155.5,"h":16159,"l":16150.5,"c":16158.5,"v":30.618}
{"ts":1669136520000,"o":16158.5,"h":16167,"l":16153.5,"c":16166.5,"v":41.891}
{"ts":1669136580000,"o":16166.5,"h":16172.5,"l":16166.5,"c":16172.5,"v":69.19}
{"ts":1669136640000,"o":16172.5,"h":16194,"l":16161.5,"c":16173,"v":164.346}
{"ts":1669136700000,"o":16173,"h":16182,"l":16172.5,"c":16181.5,"v":49.12}
{"ts":1669136760000,"o":16181.5,"h":16182,"l":16165.5,"c":16165.5,"v":54.37}
{"ts":1669136820000,"o":16165.5,"h":16175,"l":16163,"c":16166.5,"v":53.967}
{"ts":1669136880000,"o":16166.5,"h":16169.5,"l":16160,"c":16169,"v":35.943}
{"ts":1669136940000,"o":16169,"h":16173.5,"l":16169,"c":16173.5,"v":22.366}
{"ts":1669137000000,"o":16173.5,"h":16180,"l":16173,"c":16180,"v":14.097}
{"ts":1669137060000,"o":16180,"h":16180,"l":16166,"c":16166.5,"v":46.718}
{"ts":1669137120000,"o":16166.5,"h":16170.5,"l":16166,"c":16170,"v":18.682}
{"ts":1669137180000,"o":16170,"h":16174.5,"l":16170,"c":16170.5,"v":18.992}
{"ts":1669137240000,"o":16170.5,"h":16170.5,"l":16165,"c":16165,"v":32.849}
{"ts":1669137300000,"o":16165,"h":16168,"l":16165,"c":16167.5,"v":16.033}
{"ts":1669137360000,"o":16167.5,"h":16170,"l":16167.5,"c":16170,"v":15.787}
{"ts":1669137420000,"o":16170,"h":16175,"l":16169.5,"c":16172.5,"v":62.844}
{"ts":1669137480000,"o":16172.5,"h":16172.5,"l":16169.5,"c":16170,"v":52.054}
{"ts":1669137540000,"o":16170,"h":16170,"l":16163,"c":16163,"v":79.357}
{"ts":1669137600000,"o":16163,"h":16163.5,"l":16160,"c":16160.5,"v":22.445}
{"ts":1669137660000,"o":16160.5,"h":16165,"l":16155,"c":16155.5,"v":48.635}
{"ts":1669137720000,"o":16155.5,"h":16155.5,"l":16143.5,"c":16147.5,"v":75.005}
{"ts":1669137780000,"o":16147.5,"h":16150.5,"l":16147.5,"c":16150,"v":73.052}
{"ts":1669137840000,"o":16150,"h":16150.5,"l":16132.5,"c":16132.5,"v":230.103}
{"ts":1669137900000,"o":16132.5,"h":16137,"l":16124,"c":16127.5,"v":217.683}
{"ts":1669137960000,"o":16127.5,"h":16142,"l":16123,"c":16142,"v":75.912}
{"ts":1669138020000,"o":16142,"h":16143,"l":16127.5,"c":16143,"v":51.42}
{"ts":1669138080000,"o":16143,"h":16143,"l":16133.5,"c":16134,"v":165.381}
{"ts":1669138140000,"o":16134,"h":16134,"l":16126.5,"c":16131.5,"v":49.793}
{"ts":1669138200000,"o":16131.5,"h":16145,"l":16131.5,"c":16145,"v":90.111}
{"ts":1669138260000,"o":16145,"h":16146,"l":16139.5,"c":16139.5,"v":113.933}
{"ts":1669138320000,"o":16139.5,"h":16140,"l":16121,"c":16122,"v":53.043}
{"ts":1669138380000,"o":16122,"h":16124.5,"l":16103,"c":16106.5,"v":183.48}
{"ts":1669138440000,"o":16106.5,"h":16114,"l":16093,"c":16105.5,"v":236.907}
{"ts":1669138500000,"o":16105.5,"h":16118,"l":16105,"c":16105.5,"v":99.376}
{"ts":1669138560000,"o":16105.5,"h":16114.5,"l":16102,"c":16102.5,"v":47.071}
{"ts":1669138620000,"o":16102.5,"h":16115,"l":16096.5,"c":16102,"v":172.823}
{"ts":1669138680000,"o":16102,"h":16102.5,"l":16082.5,"c":16102,"v":185.75}
{"ts":1669138740000,"o":16102,"h":16110,"l":16102,"c":16110,"v":49.594}
{"ts":1669138800000,"o":16110,"h":16124,"l":16107.5,"c":16123.5,"v":154.765}
{"ts":1669138860000,"o":16123.5,"h":16130,"l":16114,"c":16127.5,"v":139.438}
{"ts":1669138920000,"o":16127.5,"h":16130,"l":16121,"c":16121,"v":84.018}
{"ts":1669138980000,"o":16121,"h":16121.5,"l":16114.5,"c":16116.5,"v":88.621}
{"ts":1669139040000,"o":16116.5,"h":16117,"l":16100,"c":16101,"v":100.06}
{"ts":1669139100000,"o":16101,"h":16115,"l":16100,"c":16115,"v":117.995}
{"ts":1669139160000,"o":16115,"h":16119,"l":16105,"c":16105.5,"v":32.1}
{"ts":1669139220000,"o":16105.5,"h":16110.5,"l":16100,"c":16110.5,"v":81.634}
{"ts":1669139280000,"o":16110.5,"h":16110.5,"l":16106.5,"c":16106.5,"v":23.466}
{"ts":1669139340000,"o":16106.5,"h":16107,"l":16101.5,"c":16102,"v":20.714}
{"ts":1669139400000,"o":16102,"h":16102,"l":16090.5,"c":16091,"v":65.523}
{"ts":1669139460000,"o":16091,"h":16102,"l":16090,"c":16100,"v":113.137}
{"ts":1669139520000,"o":16100,"h":16100.5,"l":16092,"c":16097.5,"v":28.191}
{"ts":1669139580000,"o":16097.5,"h":16103.5,"l":16097.5,"c":16102,"v":54.341}
{"ts":1669139640000,"o":16102,"h":16106,"l":16099.5,"c":16100,"v":28.896}
{"ts":1669139700000,"o":16100,"h":16110.5,"l":16099.5,"c":16110,"v":37.438}
{"ts":1669139760000,"o":16110,"h":16113.5,"l":16101,"c":16101.5,"v":107.947}
{"ts":1669139820000,"o":16101.5,"h":16108.5,"l":16083.5,"c":16084,"v":103.145}
{"ts":1669139880000,"o":16084,"h":16093.5,"l":16067,"c":16067,"v":297.179}
{"ts":1669139940000,"o":16067,"h":16077,"l":16050.5,"c":16070,"v":314.71}
{"ts":1669140000000,"o":16070,"h":16095,"l":16070,"c":16094.5,"v":199.674}
{"ts":1669140060000,"o":16094.5,"h":16095,"l":16080,"c":16083.5,"v":63.744}
{"ts":1669140120000,"o":16083.5,"h":16084,"l":16051,"c":16051,"v":104.648}
{"ts":1669140180000,"o":16051,"h":16066,"l":16044,"c":16065.5,"v":181.719}
{"ts":1669140240000,"o":16065.5,"h":16068,"l":16057.5,"c":16067.5,"v":97.353}
{"ts":1669140300000,"o":16067.5,"h":16073,"l":16050,"c":16072,"v":144.38}
{"ts":1669140360000,"o":16072,"h":16103,"l":16072,"c":16102.5,"v":154.832}
{"ts":1669140420000,"o":16102.5,"h":16133,"l":16100.5,"c":16105,"v":261.9}
{"ts":1669140480000,"o":16105,"h":16125,"l":16103.5,"c":16119,"v":90.675}
{"ts":1669140540000,"o":16119,"h":16122,"l":16115.5,"c":16115.5,"v":65.643}
{"ts":1669140600000,"o":16115.5,"h":16146.5,"l":16115.5,"c":16143.5,"v":193.072}
{"ts":1669140660000,"o":16143.5,"h":16164,"l":16143,"c":16157.5,"v":234.79}
{"ts":1669140720000,"o":16157.5,"h":16163.5,"l":16146,"c":16146,"v":202.112}
{"ts":1669140780000,"o":16146,"h":16151.5,"l":16146,"c":16146,"v":56.964}
{"ts":1669140840000,"o":16146,"h":16153.5,"l":16146,"c":16150,"v":47.041}
{"ts":1669140900000,"o":16150,"h":16162,"l":16146,"c":16162,"v":95.242}
{"ts":1669140960000,"o":16162,"h":16163,"l":16144,"c":16144,"v":102.531}
{"ts":1669141020000,"o":16144,"h":16144.5,"l":16118.5,"c":16118.5,"v":160.549}
{"ts":1669141080000,"o":16118.5,"h":16134.5,"l":16118.5,"c":16127,"v":59.022}
{"ts":1669141140000,"o":16127,"h":16127.5,"l":16127,"c":16127,"v":20.637}
{"ts":1669141200000,"o":16127,"h":16135,"l":16125,"c":16131,"v":138.923}
{"ts":1669141260000,"o":16131,"h":16133.5,"l":16126,"c":16126,"v":52.492}
{"ts":1669141320000,"o":16126,"h":16129.5,"l":16121.5,"c":16121.5,"v":35.147}
{"ts":1669141380000,"o":16121.5,"h":16129,"l":16121.5,"c":16129,"v":22.885}
{"ts":1669141440000,"o":16129,"h":16130,"l":16121,"c":16126,"v":29.791}
{"ts":1669141500000,"o":16126,"h":16132.5,"l":16120.5,"c":16120.5,"v":79.78}
{"ts":1669141560000,"o":16120.5,"h":16129,"l":16120,"c":16129,"v":17.638}
{"ts":1669141620000,"o":16129,"h":16131.5,"l":16127.5,"c":16128,"v":28.588}
{"ts":1669141680000,"o":16128,"h":16128.5,"l":16120,"c":16128,"v":24.327}
{"ts":1669141740000,"o":16128,"h":16132,"l":16128,"c":16131.5,"v":19.18}
{"ts":1669141800000,"o":16131.5,"h":16132,"l":16123.5,"c":16123.5,"v":10.918}
{"ts":1669141860000,"o":16123.5,"h":16124,"l":16122,"c":16122,"v":16.872}
{"ts":1669141920000,"o":16122,"h":16122.5,"l":16103.5,"c":16110,"v":125.615}
{"ts":1669141980000,"o":16110,"h":16110,"l":16102,"c":16102,"v":40.81}
{"ts":1669142040000,"o":16102,"h":16114,"l":16102,"c":16109.5,"v":45.812}
{"ts":1669142100000,"o":16109.5,"h":16110,"l":16101.5,"c":16102,"v":16.981}
{"ts":1669142160000,"o":16102,"h":16102,"l":16100,"c":16100.5,"v":20.501}
{"ts":1669142220000,"o":16100.5,"h":16100.5,"l":16085,"c":16089.5,"v":193.584}
{"ts":1669142280000,"o":16089.5,"h":16093.5,"l":16088.5,"c":16088.5,"v":52.771}
{"ts":1669142340000,"o":16088.5,"h":16095,"l":16088.5,"c":16094.5,"v":48.172}
{"ts":1669142400000,"o":16094.5,"h":16104.5,"l":16094.5,"c":16102,"v":48.232}
{"ts":1669142460000,"o":16102,"h":16105.5,"l":16098,"c":16098,"v":17.86}
{"ts":1669142520000,"o":16098,"h":16098.5,"l":16091.5,"c":16091.5,"v":35.493}
{"ts":1669142580000,"o":16091.5,"h":16095.5,"l":16091.5,"c":16095.5,"v":15.497}
{"ts":1669142640000,"o":16095.5,"h":16096,"l":16091.5,"c":16095.5,"v":26.294}
{"ts":1669142700000,"o":16095.5,"h":16096,"l":16085,"c":16088,"v":39.029}
{"ts":1669142760000,"o":16088,"h":16095,"l":16085.5,"c":16095,"v":61.121}
{"ts":1669142820000,"o":16095,"h":16130,"l":16094.5,"c":16130,"v":98.941}
{"ts":1669142880000,"o":16130,"h":16155.5,"l":16129.5,"c":16138,"v":388.06}
{"ts":1669142940000,"o":16138,"h":16149,"l":16130,"c":16132,"v":61.594}
{"ts":1669143000000,"o":16132,"h":16146.5,"l":16132,"c":16136.5,"v":58.65}
{"ts":1669143060000,"o":16136.5,"h":16145,"l":16136,"c":16139.5,"v":72.436}
{"ts":1669143120000,"o":16139.5,"h":16140,"l":16132.5,"c":16133.5,"v":26.121}
{"ts":1669143180000,"o":16133.5,"h":16137,"l":16131.5,"c":16132.5,"v":28.03}
{"ts":1669143240000,"o":16132.5,"h":16148.5,"l":16132.5,"c":16141,"v":48.143}
{"ts":1669143300000,"o":16141,"h":16150,"l":16140.5,"c":16145,"v":141.218}
{"ts":1669143360000,"o":16145,"h":16154.5,"l":16142.5,"c":16154.5,"v":52.152}
{"ts":1669143420000,"o":16154.5,"h":16154.5,"l":16132.5,"c":16132.5,"v":73.402}
{"ts":1669143480000,"o":16132.5,"h":16141.5,"l":16132.5,"c":16138,"v":68.087}
{"ts":1669143540000,"o":16138,"h":16138,"l":16133.5,"c":16133.5,"v":14.905}
{"ts":1669143600000,"o":16133.5,"h":16144,"l":16133.5,"c":16144,"v":73.912}
{"ts":1669143660000,"o":16144,"h":16144,"l":16128.5,"c":16128.5,"v":47.12}
{"ts":1669143720000,"o":16128.5,"h":16130,"l":16119.5,"c":16124,"v":48.752}
{"ts":1669143780000,"o":16124,"h":16124.5,"l":16106.5,"c":16110,"v":107.009}
{"ts":1669143840000,"o":16110,"h":16119,"l":16110,"c":16119,"v":45.472}
{"ts":1669143900000,"o":16119,"h":16122,"l":16116.5,"c":16117,"v":22.139}
{"ts":1669143960000,"o":16117,"h":16117,"l":16104.5,"c":16114,"v":37.045}
{"ts":1669144020000,"o":16114,"h":16117,"l":16110,"c":16110,"v":20.612}
{"ts":1669144080000,"o":16110,"h":16110.5,"l":16105,"c":16105,"v":31.857}
{"ts":1669144140000,"o":16105,"h":16111,"l":16097.5,"c":16110.5,"v":106.111}
{"ts":1669144200000,"o":16110.5,"h":16114,"l":16106,"c":16107,"v":95.761}
{"ts":1669144260000,"o":16107,"h":16118.5,"l":16107,"c":16115.5,"v":26.396}
{"ts":1669144320000,"o":16115.5,"h":16116,"l":16115.5,"c":16115.5,"v":8.229}
{"ts":1669144380000,"o":16115.5,"h":16116,"l":16107.5,"c":16107.5,"v":22.422}
{"ts":1669144440000,"o":16107.5,"h":16111.5,"l":16107.5,"c":16111.5,"v":16.149}
{"ts":1669144500000,"o":16111.5,"h":16122,"l":16109,"c":16118,"v":29.393}
{"ts":1669144560000,"o":16118,"h":16118.5,"l":16107.5,"c":16108,"v":10.771}
{"ts":1669144620000,"o":16108,"h":16108,"l":16107.5,"c":16108,"v":6.801}
{"ts":1669144680000,"o":16108,"h":16125.5,"l":16107.5,"c":16125,"v":20.864}
{"ts":1669144740000,"o":16125,"h":16136,"l":16125,"c":16131,"v":58.582}
{"ts":1669144800000,"o":16131,"h":16133,"l":16130.5,"c":16133,"v":24.905}
{"ts":1669144860000,"o":16133,"h":16142.5,"l":16131,"c":16131,"v":55.996}
{"ts":1669144920000,"o":16131,"h":16186,"l":16124.5,"c":16182.5,"v":482.513}
{"ts":1669144980000,"o":16182.5,"h":16217.5,"l":16172,"c":16188.5,"v":699.225}
{"ts":1669145040000,"o":16188.5,"h":16189,"l":16166,"c":16171.5,"v":124.107}
{"ts":1669145100000,"o":16171.5,"h":16231.5,"l":16171,"c":16225.5,"v":388.647}
{"ts":1669145160000,"o":16225.5,"h":16237,"l":16201.5,"c":16202,"v":287.285}
{"ts":1669145220000,"o":16202,"h":16219,"l":16189.5,"c":16218.5,"v":127.989}
{"ts":1669145280000,"o":16218.5,"h":16219,"l":16195,"c":16195.5,"v":131.764}
{"ts":1669145340000,"o":16195.5,"h":16195.5,"l":16162.5,"c":16164,"v":286.979}
{"ts":1669145400000,"o":16164,"h":16172,"l":16153.5,"c":16166.5,"v":191.408}
{"ts":1669145460000,"o":16166.5,"h":16189,"l":16166,"c":16185.5,"v":81.33}
{"ts":1669145520000,"o":16185.5,"h":16200,"l":16185.5,"c":16192.5,"v":52.36}
{"ts":1669145580000,"o":16192.5,"h":16192.5,"l":16188,"c":16188,"v":48.941}
{"ts":1669145640000,"o":16188,"h":16188.5,"l":16180,"c":16180.5,"v":63.056}
{"ts":1669145700000,"o":16180.5,"h":16186.5,"l":16169.5,"c":16186.5,"v":65.264}
{"ts":1669145760000,"o":16186.5,"h":16188.5,"l":16181,"c":16181,"v":50.994}
{"ts":1669145820000,"o":16181,"h":16190,"l":16180,"c":16180.5,"v":54.413}
{"ts":1669145880000,"o":16180.5,"h":16184,"l":16171,"c":16179,"v":84.252}
{"ts":1669145940000,"o":16179,"h":16198.5,"l":16177,"c":16177.5,"v":137.366}
{"ts":1669146000000,"o":16177.5,"h":16177.5,"l":16164.5,"c":16174,"v":85.124}
{"ts":1669146060000,"o":16174,"h":16183.5,"l":16173.5,"c":16181,"v":129.2}
{"ts":1669146120000,"o":16181,"h":16192,"l":16180,"c":16185.5,"v":75.258}
{"ts":1669146180000,"o":16185.5,"h":16188,"l":16178.5,"c":16188,"v":39.449}
{"ts":1669146240000,"o":16188,"h":16188,"l":16180,"c":16180.5,"v":31.959}
{"ts":1669146300000,"o":16180.5,"h":16183,"l":16174.5,"c":16182.5,"v":14.314}
{"ts":1669146360000,"o":16182.5,"h":16183,"l":16142.5,"c":16152,"v":187.635}
{"ts":1669146420000,"o":16152,"h":16153.5,"l":16130,"c":16142,"v":188}
{"ts":1669146480000,"o":16142,"h":16163,"l":16142,"c":16152.5,"v":52.895}
{"ts":1669146540000,"o":16152.5,"h":16166.5,"l":16148.5,"c":16160,"v":46.11}
{"ts":1669146600000,"o":16160,"h":16173.5,"l":16160,"c":16169,"v":40.277}
{"ts":1669146660000,"o":16169,"h":16169,"l":16156,"c":16163.5,"v":38.113}
{"ts":1669146720000,"o":16163.5,"h":16171,"l":16160.5,"c":16160.5,"v":22.505}
{"ts":1669146780000,"o":16160.5,"h":16168.5,"l":16160.5,"c":16168,"v":27.527}
{"ts":1669146840000,"o":16168,"h":16174,"l":16163,"c":16163.5,"v":27.926}
{"ts":1669146900000,"o":16163.5,"h":16163.5,"l":16156,"c":16158,"v":26.783}
{"ts":1669146960000,"o":16158,"h":16165,"l":16157.5,"c":16159.5,"v":84.362}
{"ts":1669147020000,"o":16159.5,"h":16165,"l":16156,"c":16164.5,"v":34.965}
{"ts":1669147080000,"o":16164.5,"h":16165,"l":16164.5,"c":16165,"v":57.21}
{"ts":1669147140000,"o":16165,"h":16165,"l":16160,"c":16160,"v":25.39}
{"ts":1669147200000,"o":16160,"h":16164.5,"l":16160,"c":16164,"v":17.768}
{"ts":1669147260000,"o":16164,"h":16170,"l":16148,"c":16148,"v":40.369}
{"ts":1669147320000,"o":16148,"h":16155.5,"l":16146.5,"c":16155,"v":18.402}
{"ts":1669147380000,"o":16155,"h":16167.5,"l":16155,"c":16167.5,"v":34.378}
{"ts":1669147440000,"o":16167.5,"h":16173.5,"l":16167,"c":16169.5,"v":41.291}
{"ts":1669147500000,"o":16169.5,"h":16169.5,"l":16168.5,"c":16169,"v":5.587}
{"ts":1669147560000,"o":16169,"h":16169,"l":16165,"c":16165.5,"v":19.744}
{"ts":1669147620000,"o":16165.5,"h":16165.5,"l":16154.5,"c":16154.5,"v":27.366}
{"ts":1669147680000,"o":16154.5,"h":16159,"l":16150,"c":16156.5,"v":55.501}
{"ts":1669147740000,"o":16156.5,"h":16163.5,"l":16155,"c":16163,"v":37.046}
{"ts":1669147800000,"o":16163,"h":16163.5,"l":16163,"c":16163.5,"v":6.723}
{"ts":1669147860000,"o":16163.5,"h":16163.5,"l":16144,"c":16144.5,"v":52.811}
{"ts":1669147920000,"o":16144.5,"h":16153,"l":16144,"c":16152.5,"v":41.894}
{"ts":1669147980000,"o":16152.5,"h":16155.5,"l":16152.5,"c":16155.5,"v":16.605}
{"ts":1669148040000,"o":16155.5,"h":16155.5,"l":16155,"c":16155,"v":12.909}
{"ts":1669148100000,"o":16155,"h":16167,"l":16155,"c":16167,"v":57.655}
{"ts":1669148160000,"o":16167,"h":16167,"l":16152,"c":16152,"v":20.269}
{"ts":1669148220000,"o":16152,"h":16152.5,"l":16137,"c":16139.5,"v":71.927}
{"ts":1669148280000,"o":16139.5,"h":16148.5,"l":16139.5,"c":16148.5,"v":27.57}
{"ts":1669148340000,"o":16148.5,"h":16151,"l":16148,"c":16150.5,"v":39.287}
{"ts":1669148400000,"o":16150.5,"h":16159.5,"l":16150.5,"c":16155.5,"v":41.004}
{"ts":1669148460000,"o":16155.5,"h":16155.5,"l":16148,"c":16149,"v":10.975}
{"ts":1669148520000,"o":16149,"h":16160,"l":16149,"c":16154.5,"v":79.675}
{"ts":1669148580000,"o":16154.5,"h":16160.5,"l":16154.5,"c":16160.5,"v":22.834}
{"ts":1669148640000,"o":16160.5,"h":16167.5,"l":16155,"c":16159.5,"v":16.969}
{"ts":1669148700000,"o":16159.5,"h":16174,"l":16159,"c":16173.5,"v":95.903}
{"ts":1669148760000,"o":16173.5,"h":16174,"l":16167.5,"c":16171.5,"v":82.322}
{"ts":1669148820000,"o":16171.5,"h":16172,"l":16159,"c":16165.5,"v":79.336}
{"ts":1669148880000,"o":16165.5,"h":16175,"l":16162.5,"c":16175,"v":89.809}
{"ts":1669148940000,"o":16175,"h":16175,"l":16170,"c":16170,"v":10.807}
{"ts":1669149000000,"o":16170,"h":16179.5,"l":16170,"c":16170.5,"v":66.895}
{"ts":1669149060000,"o":16170.5,"h":16172.5,"l":16164,"c":16164.5,"v":20.628}
{"ts":1669149120000,"o":16164.5,"h":16169.5,"l":16161,"c":16169.5,"v":73.443}
{"ts":1669149180000,"o":16169.5,"h":16169.5,"l":16157,"c":16157.5,"v":43.229}
{"ts":1669149240000,"o":16157.5,"h":16174,"l":16157,"c":16173.5,"v":47.31}
{"ts":1669149300000,"o":16173.5,"h":16174,"l":16172,"c":16172,"v":20.383}
{"ts":1669149360000,"o":16172,"h":16185.5,"l":16172,"c":16183.5,"v":50.186}
{"ts":1669149420000,"o":16183.5,"h":16184,"l":16176.5,"c":16177,"v":36.956}
{"ts":1669149480000,"o":16177,"h":16178.5,"l":16175,"c":16175.5,"v":13.097}
{"ts":1669149540000,"o":16175.5,"h":16175.5,"l":16172,"c":16172.5,"v":17.821}
{"ts":1669149600000,"o":16172.5,"h":16172.5,"l":16166,"c":16166.5,"v":33.155}
{"ts":1669149660000,"o":16166.5,"h":16170,"l":16163.5,"c":16166.5,"v":14.262}
{"ts":1669149720000,"o":16166.5,"h":16166.5,"l":16164,"c":16164.5,"v":9.506}
{"ts":1669149780000,"o":16164.5,"h":16164.5,"l":16160,"c":16160,"v":70.472}
{"ts":1669149840000,"o":16160,"h":16161.5,"l":16160,"c":16160,"v":105.624}
{"ts":1669149900000,"o":16160,"h":16160.5,"l":16155,"c":16158,"v":105.734}
{"ts":1669149960000,"o":16158,"h":16160.5,"l":16158,"c":16160,"v":41.516}
{"ts":1669150020000,"o":16160,"h":16160.5,"l":16160,"c":16160,"v":94.695}
{"ts":1669150080000,"o":16160,"h":16160.5,"l":16146.5,"c":16146.5,"v":229.37}
{"ts":1669150140000,"o":16146.5,"h":16153,"l":16146.5,"c":16151.5,"v":57.27}
{"ts":1669150200000,"o":16151.5,"h":16153,"l":16144.5,"c":16144.5,"v":204.318}
{"ts":1669150260000,"o":16144.5,"h":16145,"l":16144.5,"c":16144.5,"v":187.038}
{"ts":1669150320000,"o":16144.5,"h":16149,"l":16144.5,"c":16146.5,"v":69.204}
{"ts":1669150380000,"o":16146.5,"h":16146.5,"l":16146,"c":16146,"v":46.61}
{"ts":1669150440000,"o":16146,"h":16146.5,"l":16146,"c":16146.5,"v":48.498}
{"ts":1669150500000,"o":16146.5,"h":16146.5,"l":16146,"c":16146.5,"v":39.126}
{"ts":1669150560000,"o":16146.5,"h":16149,"l":16146,"c":16149,"v":72.331}
{"ts":1669150620000,"o":16149,"h":16150,"l":16148.5,"c":16150,"v":39.73}
{"ts":1669150680000,"o":16150,"h":16150,"l":16148,"c":16148.5,"v":15.233}
{"ts":1669150740000,"o":16148.5,"h":16148.5,"l":16128.5,"c":16136,"v":249.421}
{"ts":1669150800000,"o":16136,"h":16136.5,"l":16124.5,"c":16128,"v":132.144}
{"ts":1669150860000,"o":16128,"h":16130.5,"l":16116,"c":16116,"v":154.827}
{"ts":1669150920000,"o":16116,"h":16121.5,"l":16101,"c":16108.5,"v":101.662}
{"ts":1669150980000,"o":16108.5,"h":16117.5,"l":16102,"c":16102,"v":49.719}
{"ts":1669151040000,"o":16102,"h":16104,"l":16094,"c":16100.5,"v":182.956}
{"ts":1669151100000,"o":16100.5,"h":16109.5,"l":16097.5,"c":16100.5,"v":133.587}
{"ts":1669151160000,"o":16100.5,"h":16105.5,"l":16091,"c":16094.5,"v":73.437}
{"ts":1669151220000,"o":16094.5,"h":16094.5,"l":16088,"c":16090.5,"v":251.162}
{"ts":1669151280000,"o":16090.5,"h":16100,"l":16090,"c":16098,"v":65.16}
{"ts":1669151340000,"o":16098,"h":16110,"l":16097.5,"c":16101.5,"v":42.917}
{"ts":1669151400000,"o":16101.5,"h":16105,"l":16101,"c":16101,"v":18.475}
{"ts":1669151460000,"o":16101,"h":16104,"l":16096.5,"c":16096.5,"v":35.847}
{"ts":1669151520000,"o":16096.5,"h":16097,"l":16096.5,"c":16097,"v":110.009}
{"ts":1669151580000,"o":16097,"h":16107.5,"l":16096.5,"c":16099.5,"v":37.509}
{"ts":1669151640000,"o":16099.5,"h":16104.5,"l":16099.5,"c":16103.5,"v":73.9}
{"ts":1669151700000,"o":16103.5,"h":16108,"l":16103,"c":16107.5,"v":52.999}
{"ts":1669151760000,"o":16107.5,"h":16108,"l":16103,"c":16103.5,"v":15.197}
{"ts":1669151820000,"o":16103.5,"h":16103.5,"l":16103,"c":16103.5,"v":14.083}
{"ts":1669151880000,"o":16103.5,"h":16109.5,"l":16103,"c":16109.5,"v":22.932}
{"ts":1669151940000,"o":16109.5,"h":16109.5,"l":16107,"c":16107,"v":16.461}
{"ts":1669152000000,"o":16107,"h":16107.5,"l":16107,"c":16107.5,"v":32.9}
{"ts":1669152060000,"o":16107.5,"h":16107.5,"l":16107,"c":16107.5,"v":13.047}
{"ts":1669152120000,"o":16107.5,"h":16107.5,"l":16107,"c":16107.5,"v":151.535}
{"ts":1669152180000,"o":16107.5,"h":16110,"l":16107,"c":16110,"v":42.452}
{"ts":1669152240000,"o":16110,"h":16110,"l":16109.5,"c":16110,"v":18.159}
{"ts":1669152300000,"o":16110,"h":16110,"l":16109.5,"c":16110,"v":99.867}
{"ts":1669152360000,"o":16110,"h":16110,"l":16109.5,"c":16110,"v":27.611}
{"ts":1669152420000,"o":16110,"h":16110,"l":16109.5,"c":16110,"v":31.52}
{"ts":1669152480000,"o":16110,"h":16118.5,"l":16109.5,"c":16118.5,"v":265.264}
{"ts":1669152540000,"o":16118.5,"h":16130,"l":16118,"c":16123.5,"v":109.636}
{"ts":1669152600000,"o":16123.5,"h":16129.5,"l":16123,"c":16129.5,"v":48.671}
{"ts":1669152660000,"o":16129.5,"h":16132.5,"l":16129,"c":16132.5,"v":84.4}
{"ts":1669152720000,"o":16132.5,"h":16132.5,"l":16128,"c":16128,"v":32.561}
{"ts":1669152780000,"o":16128,"h":16130,"l":16128,"c":16129.5,"v":32.174}
{"ts":1669152840000,"o":16129.5,"h":16146.5,"l":16129.5,"c":16141,"v":213.01}
{"ts":1669152900000,"o":16141,"h":16145,"l":16140.5,"c":16144.5,"v":42.268}
{"ts":1669152960000,"o":16144.5,"h":16145,"l":16144.5,"c":16144.5,"v":16.367}
{"ts":1669153020000,"o":16144.5,"h":16145,"l":16144.5,"c":16145,"v":11.514}
{"ts":1669153080000,"o":16145,"h":16145,"l":16144.5,"c":16144.5,"v":28.383}
{"ts":1669153140000,"o":16144.5,"h":16145,"l":16144.5,"c":16144.5,"v":7.404}
{"ts":1669153200000,"o":16144.5,"h":16145,"l":16144.5,"c":16144.5,"v":9.787}
{"ts":1669153260000,"o":16144.5,"h":16145,"l":16137,"c":16139,"v":121.973}
{"ts":1669153320000,"o":16139,"h":16153,"l":16139,"c":16149.5,"v":106.465}
{"ts":1669153380000,"o":16149.5,"h":16162.5,"l":16148.5,"c":16151.5,"v":179.606}
{"ts":1669153440000,"o":16151.5,"h":16158.5,"l":16151.5,"c":16158,"v":50.235}
{"ts":1669153500000,"o":16158,"h":16179.5,"l":16158,"c":16179,"v":206.964}
{"ts":1669153560000,"o":16179,"h":16184.5,"l":16169.5,"c":16170,"v":194.44}
{"ts":1669153620000,"o":16170,"h":16179.5,"l":16170,"c":16179,"v":37.087}
{"ts":1669153680000,"o":16179,"h":16179.5,"l":16173,"c":16173.5,"v":42.49}
{"ts":1669153740000,"o":16173.5,"h":16173.5,"l":16166,"c":16170,"v":126.039}
{"ts":1669153800000,"o":16170,"h":16170.5,"l":16165,"c":16165,"v":49.819}
{"ts":1669153860000,"o":16165,"h":16165.5,"l":16165,"c":16165,"v":22.563}
{"ts":1669153920000,"o":16165,"h":16170.5,"l":16165,"c":16170,"v":112.175}
{"ts":1669153980000,"o":16170,"h":16170.5,"l":16165.5,"c":16166,"v":13.572}
{"ts":1669154040000,"o":16166,"h":16166,"l":16159.5,"c":16160,"v":35.03}
{"ts":1669154100000,"o":16160,"h":16162,"l":16151.5,"c":16152,"v":110.975}
{"ts":1669154160000,"o":16152,"h":16157,"l":16151.5,"c":16156.5,"v":291.084}
{"ts":1669154220000,"o":16156.5,"h":16157,"l":16156.5,"c":16156.5,"v":10.395}
{"ts":1669154280000,"o":16156.5,"h":16160,"l":16156.5,"c":16159.5,"v":25.278}
{"ts":1669154340000,"o":16159.5,"h":16160,"l":16148.5,"c":16149,"v":58.349}
{"ts":1669154400000,"o":16149,"h":16149,"l":16148.5,"c":16149,"v":24.136}
{"ts":1669154460000,"o":16149,"h":16149,"l":16148.5,"c":16148.5,"v":22.476}
{"ts":1669154520000,"o":16148.5,"h":16149,"l":16148.5,"c":16149,"v":22.716}
{"ts":1669154580000,"o":16149,"h":16156,"l":16148.5,"c":16155.5,"v":73.181}
{"ts":1669154640000,"o":16155.5,"h":16155.5,"l":16155,"c":16155.5,"v":41.48}
{"ts":1669154700000,"o":16155.5,"h":16155.5,"l":16155,"c":16155,"v":93.504}
{"ts":1669154760000,"o":16155,"h":16187,"l":16155,"c":16178.5,"v":277.913}
{"ts":1669154820000,"o":16178.5,"h":16178.5,"l":16170,"c":16170.5,"v":69.482}
{"ts":1669154880000,"o":16170.5,"h":16170.5,"l":16161.5,"c":16162,"v":151.075}
{"ts":1669154940000,"o":16162,"h":16162,"l":16161.5,"c":16162,"v":69.427}
{"ts":1669155000000,"o":16162,"h":16166.5,"l":16155,"c":16160,"v":149.467}
{"ts":1669155060000,"o":16160,"h":16164,"l":16159.5,"c":16160,"v":65.622}
{"ts":1669155120000,"o":16160,"h":16182,"l":16159.5,"c":16178.5,"v":159.333}
{"ts":1669155180000,"o":16178.5,"h":16178.5,"l":16160.5,"c":16164,"v":132.21}
{"ts":1669155240000,"o":16164,"h":16164,"l":16150.5,"c":16153.5,"v":75.5}
{"ts":1669155300000,"o":16153.5,"h":16155.5,"l":16145,"c":16145.5,"v":118.841}
{"ts":1669155360000,"o":16145.5,"h":16145.5,"l":16125,"c":16125,"v":115.297}
{"ts":1669155420000,"o":16125,"h":16132,"l":16124,"c":16132,"v":41.857}
{"ts":1669155480000,"o":16132,"h":16135.5,"l":16115,"c":16119,"v":87.286}
{"ts":1669155540000,"o":16119,"h":16131,"l":16118.5,"c":16125.5,"v":50.671}
{"ts":1669155600000,"o":16125.5,"h":16133,"l":16122,"c":16127,"v":50.607}
{"ts":1669155660000,"o":16127,"h":16128.5,"l":16114,"c":16117,"v":67.651}
{"ts":1669155720000,"o":16117,"h":16118,"l":16111.5,"c":16114,"v":39.27}
{"ts":1669155780000,"o":16114,"h":16114,"l":16100,"c":16100,"v":105.962}
{"ts":1669155840000,"o":16100,"h":16108,"l":16088,"c":16108,"v":155.561}
{"ts":1669155900000,"o":16108,"h":16127.5,"l":16107.5,"c":16122,"v":83.716}
{"ts":1669155960000,"o":16122,"h":16131.5,"l":16120.5,"c":16127,"v":36.507}
{"ts":1669156020000,"o":16127,"h":16127.5,"l":16120.5,"c":16121.5,"v":14.628}
{"ts":1669156080000,"o":16121.5,"h":16125,"l":16109.5,"c":16125,"v":51.163}
{"ts":1669156140000,"o":16125,"h":16125.5,"l":16109.5,"c":16112.5,"v":15.81}
{"ts":1669156200000,"o":16112.5,"h":16117.5,"l":16112,"c":16117.5,"v":25.05}
{"ts":1669156260000,"o":16117.5,"h":16121,"l":16112.5,"c":16121,"v":56.719}
{"ts":1669156320000,"o":16121,"h":16121,"l":16120.5,"c":16121,"v":8.089}
{"ts":1669156380000,"o":16121,"h":16135,"l":16120.5,"c":16133,"v":52.106}
{"ts":1669156440000,"o":16133,"h":16133,"l":16126.5,"c":16131.5,"v":14.633}
{"ts":1669156500000,"o":16131.5,"h":16142,"l":16131.5,"c":16135,"v":38.922}
{"ts":1669156560000,"o":16135,"h":16135,"l":16125,"c":16125.5,"v":13.325}
{"ts":1669156620000,"o":16125.5,"h":16135.5,"l":16125,"c":16128,"v":23.413}
{"ts":1669156680000,"o":16128,"h":16128,"l":16127.5,"c":16127.5,"v":15.271}
{"ts":1669156740000,"o":16127.5,"h":16132,"l":16127.5,"c":16128.5,"v":12.932}
{"ts":1669156800000,"o":16128.5,"h":16130,"l":16128,"c":16129,"v":10.902}
{"ts":1669156860000,"o":16129,"h":16129,"l":16120.5,"c":16120.5,"v":16.604}
{"ts":1669156920000,"o":16120.5,"h":16121,"l":16119,"c":16119.5,"v":11.903}
{"ts":1669156980000,"o":16119.5,"h":16119.5,"l":16113.5,"c":16114,"v":14.647}
{"ts":1669157040000,"o":16114,"h":16138.5,"l":16113.5,"c":16134.5,"v":190.259}
{"ts":1669157100000,"o":16134.5,"h":16134.5,"l":16134,"c":16134,"v":12.16}
{"ts":1669157160000,"o":16134,"h":16155.5,"l":16134,"c":16153.5,"v":72.488}
{"ts":1669157220000,"o":16153.5,"h":16156,"l":16148.5,"c":16156,"v":30.767}
{"ts":1669157280000,"o":16156,"h":16163,"l":16155.5,"c":16162.5,"v":50.917}
{"ts":1669157340000,"o":16162.5,"h":16185,"l":16162.5,"c":16181,"v":158.438}
{"ts":1669157400000,"o":16181,"h":16181.5,"l":16161,"c":16167,"v":195.733}
{"ts":1669157460000,"o":16167,"h":16167.5,"l":16163.5,"c":16164,"v":18.858}
{"ts":1669157520000,"o":16164,"h":16166.5,"l":16163.5,"c":16166,"v":16.643}
{"ts":1669157580000,"o":16166,"h":16196.5,"l":16166,"c":16191.5,"v":219.263}
{"ts":1669157640000,"o":16191.5,"h":16270,"l":16191.5,"c":16220,"v":1022.38}
{"ts":1669157700000,"o":16220,"h":16220.5,"l":16200,"c":16203,"v":188.402}
{"ts":1669157760000,"o":16203,"h":16203,"l":16190,"c":16190.5,"v":102.096}
{"ts":1669157820000,"o":16190.5,"h":16198.5,"l":16183,"c":16198.5,"v":119.975}
{"ts":1669157880000,"o":16198.5,"h":16201.5,"l":16189.5,"c":16192.5,"v":57.423}
{"ts":1669157940000,"o":16192.5,"h":16199.5,"l":16178,"c":16178.5,"v":92.968}
{"ts":1669158000000,"o":16178.5,"h":16179.5,"l":16169.5,"c":16178,"v":90.77}
{"ts":1669158060000,"o":16178,"h":16188,"l":16178,"c":16186,"v":80.482}
{"ts":1669158120000,"o":16186,"h":16186,"l":16178.5,"c":16178.5,"v":68.411}
{"ts":1669158180000,"o":16178.5,"h":16180,"l":16178.5,"c":16179.5,"v":52.634}
{"ts":1669158240000,"o":16179.5,"h":16180,"l":16163.5,"c":16164,"v":148.958}
{"ts":1669158300000,"o":16164,"h":16164,"l":16153,"c":16161.5,"v":233.356}
{"ts":1669158360000,"o":16161.5,"h":16167,"l":16161,"c":16166.5,"v":36.032}
{"ts":1669158420000,"o":16166.5,"h":16193.5,"l":16166.5,"c":16190.5,"v":207.9}
{"ts":1669158480000,"o":16190.5,"h":16193.5,"l":16190,"c":16193,"v":79.31}
{"ts":1669158540000,"o":16193,"h":16194,"l":16193,"c":16193.5,"v":24.774}
{"ts":1669158600000,"o":16193.5,"h":16207.5,"l":16193.5,"c":16207,"v":73.374}
{"ts":1669158660000,"o":16207,"h":16207.5,"l":16185.5,"c":16185.5,"v":379.507}
{"ts":1669158720000,"o":16185.5,"h":16192,"l":16183.5,"c":16183.5,"v":31.508}
{"ts":1669158780000,"o":16183.5,"h":16184,"l":16183,"c":16183,"v":11.649}
{"ts":1669158840000,"o":16183,"h":16189,"l":16179,"c":16180.5,"v":96.716}
{"ts":1669158900000,"o":16180.5,"h":16180.5,"l":16172,"c":16176,"v":38.399}
{"ts":1669158960000,"o":16176,"h":16185,"l":16176,"c":16185,"v":27.912}
{"ts":1669159020000,"o":16185,"h":16185,"l":16180,"c":16180.5,"v":58.176}
{"ts":1669159080000,"o":16180.5,"h":16188.5,"l":16180,"c":16185.5,"v":23.926}
{"ts":1669159140000,"o":16185.5,"h":16190,"l":16185,"c":16190,"v":109.858}
{"ts":1669159200000,"o":16190,"h":16190,"l":16189.5,"c":16189.5,"v":9.78}
{"ts":1669159260000,"o":16189.5,"h":16195.5,"l":16189.5,"c":16195.5,"v":49.441}
{"ts":1669159320000,"o":16195.5,"h":16212.5,"l":16195,"c":16207,"v":75.518}
{"ts":1669159380000,"o":16207,"h":16207,"l":16192,"c":16201.5,"v":248.812}
{"ts":1669159440000,"o":16201.5,"h":16210.5,"l":16201.5,"c":16210,"v":29.038}
{"ts":1669159500000,"o":16210,"h":16210,"l":16206,"c":16206.5,"v":24.097}
{"ts":1669159560000,"o":16206.5,"h":16206.5,"l":16201,"c":16201,"v":27.073}
{"ts":1669159620000,"o":16201,"h":16209,"l":16201,"c":16208.5,"v":34.068}
{"ts":1669159680000,"o":16208.5,"h":16224.5,"l":16208.5,"c":16224,"v":75.306}
{"ts":1669159740000,"o":16224,"h":16224.5,"l":16222.5,"c":16224,"v":48.341}
{"ts":1669159800000,"o":16224,"h":16225,"l":16215,"c":16215.5,"v":111.777}
{"ts":1669159860000,"o":16215.5,"h":16215.5,"l":16214,"c":16214.5,"v":69.499}
{"ts":1669159920000,"o":16214.5,"h":16214.5,"l":16202.5,"c":16203,"v":46.228}
{"ts":1669159980000,"o":16203,"h":16203,"l":16188,"c":16191,"v":86.625}
{"ts":1669160040000,"o":16191,"h":16191.5,"l":16178,"c":16178.5,"v":176.363}
{"ts":1669160100000,"o":16178.5,"h":16187,"l":16178,"c":16181,"v":39.498}
{"ts":1669160160000,"o":16181,"h":16185.5,"l":16180.5,"c":16185,"v":39.069}
{"ts":1669160220000,"o":16185,"h":16190.5,"l":16185,"c":16190,"v":28.317}
{"ts":1669160280000,"o":16190,"h":16195,"l":16190,"c":16195,"v":22.157}
{"ts":1669160340000,"o":16195,"h":16196,"l":16194.5,"c":16194.5,"v":78.039}
{"ts":1669160400000,"o":16194.5,"h":16194.5,"l":16192.5,"c":16192.5,"v":7.237}
{"ts":1669160460000,"o":16192.5,"h":16193,"l":16184,"c":16184,"v":18.725}
{"ts":1669160520000,"o":16184,"h":16195.5,"l":16184,"c":16195.5,"v":18.184}
{"ts":1669160580000,"o":16195.5,"h":16211,"l":16192.5,"c":16211,"v":45.958}
{"ts":1669160640000,"o":16211,"h":16215,"l":16204,"c":16215,"v":35.643}
{"ts":1669160700000,"o":16215,"h":16231.5,"l":16199.5,"c":16199.5,"v":128.827}
{"ts":1669160760000,"o":16199.5,"h":16200,"l":16178.5,"c":16184.5,"v":71.784}
{"ts":1669160820000,"o":16184.5,"h":16186,"l":16180,"c":16183,"v":30.935}
{"ts":1669160880000,"o":16183,"h":16187.5,"l":16176,"c":16176,"v":37.387}
{"ts":1669160940000,"o":16176,"h":16176,"l":16164,"c":16168,"v":123.64}
{"ts":1669161000000,"o":16168,"h":16174.5,"l":16168,"c":16174,"v":47.955}
{"ts":1669161060000,"o":16174,"h":16174.5,"l":16170,"c":16171,"v":27.991}
{"ts":1669161120000,"o":16171,"h":16171,"l":16168,"c":16168,"v":38.954}
{"ts":1669161180000,"o":16168,"h":16168,"l":16162,"c":16162,"v":71.236}
{"ts":1669161240000,"o":16162,"h":16164,"l":16162,"c":16164,"v":24.604}
{"ts":1669161300000,"o":16164,"h":16185.5,"l":16163.5,"c":16185.5,"v":96.906}
{"ts":1669161360000,"o":16185.5,"h":16194,"l":16185,"c":16192.5,"v":38.308}
{"ts":1669161420000,"o":16192.5,"h":16199,"l":16184.5,"c":16185,"v":88.685}
{"ts":1669161480000,"o":16185,"h":16192.5,"l":16184.5,"c":16192.5,"v":5.664}
{"ts":1669161540000,"o":16192.5,"h":16220.5,"l":16192,"c":16218.5,"v":221.327}
{"ts":1669161600000,"o":16218.5,"h":16236.5,"l":16210,"c":16228.5,"v":235.499}
{"ts":1669161660000,"o":16228.5,"h":16230.5,"l":16220.5,"c":16224.5,"v":74.94}
{"ts":1669161720000,"o":16224.5,"h":16224.5,"l":16206.5,"c":16210.5,"v":98.881}
{"ts":1669161780000,"o":16210.5,"h":16215.5,"l":16210.5,"c":16211.5,"v":48.027}
{"ts":1669161840000,"o":16211.5,"h":16211.5,"l":16210.5,"c":16210.5,"v":13.598}
{"ts":1669161900000,"o":16210.5,"h":16211,"l":16195.5,"c":16195.5,"v":63.728}
{"ts":1669161960000,"o":16195.5,"h":16201.5,"l":16185.5,"c":16185.5,"v":45.777}
{"ts":1669162020000,"o":16185.5,"h":16192.5,"l":16185.5,"c":16187,"v":27.765}
{"ts":1669162080000,"o":16187,"h":16193,"l":16187,"c":16193,"v":28.355}
{"ts":1669162140000,"o":16193,"h":16193,"l":16191.5,"c":16191.5,"v":17.18}
{"ts":1669162200000,"o":16191.5,"h":16198.5,"l":16191.5,"c":16198,"v":79.837}
{"ts":1669162260000,"o":16198,"h":16203.5,"l":16198,"c":16203,"v":28.424}
{"ts":1669162320000,"o":16203,"h":16203,"l":16200.5,"c":16202.5,"v":62.926}
{"ts":1669162380000,"o":16202.5,"h":16215,"l":16202.5,"c":16210,"v":33.305}
{"ts":1669162440000,"o":16210,"h":16215.5,"l":16206,"c":16206.5,"v":30.94}
{"ts":1669162500000,"o":16206.5,"h":16206.5,"l":16195,"c":16195.5,"v":34.227}
{"ts":1669162560000,"o":16195.5,"h":16195.5,"l":16186,"c":16186,"v":10.046}
{"ts":1669162620000,"o":16186,"h":16186.5,"l":16170.5,"c":16173.5,"v":153.173}
{"ts":1669162680000,"o":16173.5,"h":16183.5,"l":16167.5,"c":16182,"v":92.175}
{"ts":1669162740000,"o":16182,"h":16182,"l":16179,"c":16179,"v":26.962}
{"ts":1669162800000,"o":16179,"h":16187,"l":16179,"c":16187,"v":41.151}
{"ts":1669162860000,"o":16187,"h":16206.5,"l":16186.5,"c":16206,"v":41.388}
{"ts":1669162920000,"o":16206,"h":16206.5,"l":16206,"c":16206.5,"v":30.525}
{"ts":1669162980000,"o":16206.5,"h":16249.5,"l":16206.5,"c":16224,"v":245.609}
{"ts":1669163040000,"o":16224,"h":16224,"l":16209,"c":16218,"v":59.887}
{"ts":1669163100000,"o":16218,"h":16243.5,"l":16218,"c":16234,"v":198.28}
{"ts":1669163160000,"o":16234,"h":16234,"l":16220,"c":16222,"v":50.969}
{"ts":1669163220000,"o":16222,"h":16222,"l":16208,"c":16208,"v":37.693}
{"ts":1669163280000,"o":16208,"h":16218.5,"l":16208,"c":16213.5,"v":69.508}
{"ts":1669163340000,"o":16213.5,"h":16219.5,"l":16213.5,"c":16214,"v":56.285}
{"ts":1669163400000,"o":16214,"h":16214,"l":16211.5,"c":16211.5,"v":11.18}
{"ts":1669163460000,"o":16211.5,"h":16212,"l":16198,"c":16198.5,"v":54.898}
{"ts":1669163520000,"o":16198.5,"h":16198.5,"l":16190,"c":16191,"v":83.4}
{"ts":1669163580000,"o":16191,"h":16194,"l":16185.5,"c":16190.5,"v":47.784}
{"ts":1669163640000,"o":16190.5,"h":16198,"l":16187,"c":16189,"v":33.273}
{"ts":1669163700000,"o":16189,"h":16191,"l":16185,"c":16185.5,"v":16.787}
{"ts":1669163760000,"o":16185.5,"h":16191,"l":16182.5,"c":16189.5,"v":47.475}
{"ts":1669163820000,"o":16189.5,"h":16205,"l":16189,"c":16200.5,"v":29.731}
{"ts":1669163880000,"o":16200.5,"h":16201.5,"l":16190.5,"c":16198,"v":14.653}
{"ts":1669163940000,"o":16198,"h":16198,"l":16194,"c":16194,"v":16.481}
{"ts":1669164000000,"o":16194,"h":16200.5,"l":16194,"c":16200,"v":34.772}
{"ts":1669164060000,"o":16200,"h":16203.5,"l":16195,"c":16195.5,"v":56.449}
{"ts":1669164120000,"o":16195.5,"h":16195.5,"l":16190,"c":16194,"v":31.143}
{"ts":1669164180000,"o":16194,"h":16194,"l":16191,"c":16191.5,"v":18.497}
{"ts":1669164240000,"o":16191.5,"h":16198,"l":16191.5,"c":16196,"v":32.239}
{"ts":1669164300000,"o":16196,"h":16196,"l":16193,"c":16193,"v":12.834}
{"ts":1669164360000,"o":16193,"h":16197,"l":16185.5,"c":16197,"v":103.973}
{"ts":1669164420000,"o":16197,"h":16197,"l":16189,"c":16189,"v":15.14}
{"ts":1669164480000,"o":16189,"h":16195.5,"l":16189,"c":16195.5,"v":9.449}
{"ts":1669164540000,"o":16195.5,"h":16195.5,"l":16187.5,"c":16188,"v":10.842}
{"ts":1669164600000,"o":16188,"h":16188,"l":16182.5,"c":16184.5,"v":16.892}
{"ts":1669164660000,"o":16184.5,"h":16193,"l":16183.5,"c":16184,"v":15.902}
{"ts":1669164720000,"o":16184,"h":16188,"l":16183.5,"c":16186,"v":23.38}
{"ts":1669164780000,"o":16186,"h":16186,"l":16182,"c":16182,"v":81.065}
{"ts":1669164840000,"o":16182,"h":16185.5,"l":16177,"c":16177,"v":45.792}
{"ts":1669164900000,"o":16177,"h":16179,"l":16175,"c":16178.5,"v":20.479}
{"ts":1669164960000,"o":16178.5,"h":16179,"l":16173,"c":16173,"v":69.635}
{"ts":1669165020000,"o":16173,"h":16179,"l":16172.5,"c":16178,"v":21.811}
{"ts":1669165080000,"o":16178,"h":16178.5,"l":16176,"c":16176.5,"v":27.22}
{"ts":1669165140000,"o":16176.5,"h":16176.5,"l":16172.5,"c":16172.5,"v":54.707}
{"ts":1669165200000,"o":16172.5,"h":16181.5,"l":16166.5,"c":16181.5,"v":143.909}
{"ts":1669165260000,"o":16181.5,"h":16191,"l":16181,"c":16191,"v":85.257}
{"ts":1669165320000,"o":16191,"h":16191,"l":16173,"c":16173.5,"v":44.197}
{"ts":1669165380000,"o":16173.5,"h":16173.5,"l":16156.5,"c":16162,"v":120.637}
{"ts":1669165440000,"o":16162,"h":16167.5,"l":16154.5,"c":16155,"v":55.36}
{"ts":1669165500000,"o":16155,"h":16164.5,"l":16154.5,"c":16164.5,"v":86.289}
{"ts":1669165560000,"o":16164.5,"h":16169,"l":16157.5,"c":16163.5,"v":63.671}
{"ts":1669165620000,"o":16163.5,"h":16172,"l":16163,"c":16171.5,"v":48.458}
{"ts":1669165680000,"o":16171.5,"h":16174,"l":16170.5,"c":16170.5,"v":18.198}
{"ts":1669165740000,"o":16170.5,"h":16173.5,"l":16165,"c":16173,"v":20.558}
{"ts":1669165800000,"o":16173,"h":16174,"l":16170.5,"c":16173.5,"v":128.867}
{"ts":1669165860000,"o":16173.5,"h":16180,"l":16173.5,"c":16174,"v":75.858}
{"ts":1669165920000,"o":16174,"h":16178.5,"l":16173.5,"c":16178.5,"v":20.953}
{"ts":1669165980000,"o":16178.5,"h":16178.5,"l":16162,"c":16164,"v":39.101}
{"ts":1669166040000,"o":16164,"h":16165,"l":16162,"c":16162,"v":25.362}
{"ts":1669166100000,"o":16162,"h":16165,"l":16162,"c":16165,"v":22.018}
{"ts":1669166160000,"o":16165,"h":16169.5,"l":16164.5,"c":16169,"v":20.838}
{"ts":1669166220000,"o":16169,"h":16169.5,"l":16169,"c":16169.5,"v":22.936}
{"ts":1669166280000,"o":16169.5,"h":16170,"l":16168.5,"c":16170,"v":23.7}
{"ts":1669166340000,"o":16170,"h":16170,"l":16169.5,"c":16169.5,"v":8.914}
{"ts":1669166400000,"o":16169.5,"h":16173.5,"l":16169.5,"c":16173,"v":15.855}
{"ts":1669166460000,"o":16173,"h":16180,"l":16164.5,"c":16166,"v":171.411}
{"ts":1669166520000,"o":16166,"h":16169,"l":16165.5,"c":16168,"v":22.003}
{"ts":1669166580000,"o":16168,"h":16168,"l":16167.5,"c":16168,"v":3.032}
{"ts":1669166640000,"o":16168,"h":16168,"l":16159.5,"c":16160,"v":11.234}
{"ts":1669166700000,"o":16160,"h":16167.5,"l":16159.5,"c":16167,"v":16.829}
{"ts":1669166760000,"o":16167,"h":16171.5,"l":16167,"c":16171.5,"v":17.186}
{"ts":1669166820000,"o":16171.5,"h":16173.5,"l":16171,"c":16173,"v":17.631}
{"ts":1669166880000,"o":16173,"h":16178.5,"l":16173,"c":16173.5,"v":111.99}
{"ts":1669166940000,"o":16173.5,"h":16174.5,"l":16173,"c":16174.5,"v":7.674}
{"ts":1669167000000,"o":16174.5,"h":16188.5,"l":16174,"c":16184,"v":53.84}
{"ts":1669167060000,"o":16184,"h":16189,"l":16180.5,"c":16189,"v":55.536}
{"ts":1669167120000,"o":16189,"h":16199,"l":16188.5,"c":16193,"v":87.759}
{"ts":1669167180000,"o":16193,"h":16199.5,"l":16192.5,"c":16199.5,"v":65.63}
{"ts":1669167240000,"o":16199.5,"h":16203,"l":16195.5,"c":16202.5,"v":105.877}
{"ts":1669167300000,"o":16202.5,"h":16210,"l":16202.5,"c":16209.5,"v":95.672}
{"ts":1669167360000,"o":16209.5,"h":16220,"l":16205,"c":16209.5,"v":74.547}
{"ts":1669167420000,"o":16209.5,"h":16213.5,"l":16204,"c":16204.5,"v":80.345}
{"ts":1669167480000,"o":16204.5,"h":16204.5,"l":16200.5,"c":16201,"v":54.058}
{"ts":1669167540000,"o":16201,"h":16201.5,"l":16195.5,"c":16201,"v":21.105}
{"ts":1669167600000,"o":16201,"h":16206.5,"l":16201,"c":16206.5,"v":17.449}
{"ts":1669167660000,"o":16206.5,"h":16206.5,"l":16206,"c":16206.5,"v":7.061}
{"ts":1669167720000,"o":16206.5,"h":16206.5,"l":16196,"c":16196,"v":17.615}
{"ts":1669167780000,"o":16196,"h":16196.5,"l":16193,"c":16194,"v":35.411}
{"ts":1669167840000,"o":16194,"h":16197.5,"l":16194,"c":16197.5,"v":13.067}
{"ts":1669167900000,"o":16197.5,"h":16197.5,"l":16197,"c":16197,"v":5.318}
{"ts":1669167960000,"o":16197,"h":16209,"l":16197,"c":16208,"v":40.056}
{"ts":1669168020000,"o":16208,"h":16208,"l":16206.5,"c":16207,"v":19.405}
{"ts":1669168080000,"o":16207,"h":16207,"l":16204,"c":16204.5,"v":4.209}
{"ts":1669168140000,"o":16204.5,"h":16204.5,"l":16196,"c":16196,"v":15.522}
{"ts":1669168200000,"o":16196,"h":16196.5,"l":16196,"c":16196,"v":4.972}
{"ts":1669168260000,"o":16196,"h":16200.5,"l":16196,"c":16199.5,"v":19.27}
{"ts":1669168320000,"o":16199.5,"h":16200,"l":16199.5,"c":16199.5,"v":11.171}
{"ts":1669168380000,"o":16199.5,"h":16200,"l":16199.5,"c":16200,"v":6.11}
{"ts":1669168440000,"o":16200,"h":16208,"l":16199.5,"c":16208,"v":23.424}
{"ts":1669168500000,"o":16208,"h":16208,"l":16204,"c":16208,"v":23.041}
{"ts":1669168560000,"o":16208,"h":16208,"l":16207,"c":16207.5,"v":50.095}
{"ts":1669168620000,"o":16207.5,"h":16214,"l":16207,"c":16213.5,"v":8.988}
{"ts":1669168680000,"o":16213.5,"h":16218.5,"l":16213.5,"c":16216,"v":72.222}
{"ts":1669168740000,"o":16216,"h":16216,"l":16210.5,"c":16211,"v":20.293}
{"ts":1669168800000,"o":16211,"h":16211,"l":16210.5,"c":16211,"v":17.052}
{"ts":1669168860000,"o":16211,"h":16211,"l":16210.5,"c":16210.5,"v":20.406}
{"ts":1669168920000,"o":16210.5,"h":16231.5,"l":16210.5,"c":16231,"v":164.899}
{"ts":1669168980000,"o":16231,"h":16237.5,"l":16229,"c":16229,"v":85.55}
{"ts":1669169040000,"o":16229,"h":16229.5,"l":16219.5,"c":16219.5,"v":73.38}
{"ts":1669169100000,"o":16219.5,"h":16219.5,"l":16209.5,"c":16209.5,"v":50.953}
{"ts":1669169160000,"o":16209.5,"h":16210,"l":16209.5,"c":16210,"v":26.472}
{"ts":1669169220000,"o":16210,"h":16211,"l":16209.5,"c":16210.5,"v":19.234}
{"ts":1669169280000,"o":16210.5,"h":16220,"l":16210.5,"c":16220,"v":43.151}
{"ts":1669169340000,"o":16220,"h":16220,"l":16217,"c":16217.5,"v":9.706}
{"ts":1669169400000,"o":16217.5,"h":16217.5,"l":16211.5,"c":16211.5,"v":45.953}
{"ts":1669169460000,"o":16211.5,"h":16212,"l":16205.5,"c":16206,"v":18.015}
{"ts":1669169520000,"o":16206,"h":16206,"l":16202.5,"c":16205.5,"v":12.431}
{"ts":1669169580000,"o":16205.5,"h":16213,"l":16205.5,"c":16212.5,"v":31.899}
{"ts":1669169640000,"o":16212.5,"h":16218,"l":16212.5,"c":16217.5,"v":17.357}
{"ts":1669169700000,"o":16217.5,"h":16226.5,"l":16217.5,"c":16226,"v":19.42}
{"ts":1669169760000,"o":16226,"h":16241,"l":16226,"c":16240,"v":94.678}
{"ts":1669169820000,"o":16240,"h":16283,"l":16239,"c":16271.5,"v":650.309}
{"ts":1669169880000,"o":16271.5,"h":16387,"l":16271.5,"c":16325,"v":3285.11}
{"ts":1669169940000,"o":16325,"h":16407,"l":16325,"c":16377,"v":1485.564}
{"ts":1669170000000,"o":16377,"h":16377,"l":16350.5,"c":16374,"v":533.933}
{"ts":1669170060000,"o":16374,"h":16434,"l":16364,"c":16412,"v":994.796}
{"ts":1669170120000,"o":16412,"h":16419,"l":16394,"c":16418,"v":586.489}
{"ts":1669170180000,"o":16418,"h":16450,"l":16411,"c":16411.5,"v":1087.832}
{"ts":1669170240000,"o":16411.5,"h":16415,"l":16375,"c":16383,"v":474.55}
{"ts":1669170300000,"o":16383,"h":16396,"l":16370.5,"c":16392,"v":282.73}
{"ts":1669170360000,"o":16392,"h":16405,"l":16391.5,"c":16391.5,"v":194.305}
{"ts":1669170420000,"o":16391.5,"h":16497.5,"l":16391.5,"c":16465,"v":1589.074}
{"ts":1669170480000,"o":16465,"h":16465,"l":16412,"c":16417.5,"v":445.388}
{"ts":1669170540000,"o":16417.5,"h":16450,"l":16401.5,"c":16428,"v":534.988}
{"ts":1669170600000,"o":16428,"h":16472,"l":16425.5,"c":16432,"v":467.3}
{"ts":1669170660000,"o":16432,"h":16450,"l":16420,"c":16440,"v":306.047}
{"ts":1669170720000,"o":16440,"h":16462,"l":16438.5,"c":16461.5,"v":241.801}
{"ts":1669170780000,"o":16461.5,"h":16528.5,"l":16453,"c":16469.5,"v":2296.417}
{"ts":1669170840000,"o":16469.5,"h":16489,"l":16460.5,"c":16462.5,"v":335.122}
{"ts":1669170900000,"o":16462.5,"h":16477.5,"l":16450,"c":16470,"v":251.266}
{"ts":1669170960000,"o":16470,"h":16475.5,"l":16452,"c":16456.5,"v":145.042}
{"ts":1669171020000,"o":16456.5,"h":16489.5,"l":16456.5,"c":16470.5,"v":343.742}
{"ts":1669171080000,"o":16470.5,"h":16473,"l":16457,"c":16470.5,"v":153.754}
{"ts":1669171140000,"o":16470.5,"h":16470.5,"l":16453,"c":16470,"v":140.897}
{"ts":1669171200000,"o":16470,"h":16473.5,"l":16450,"c":16450.5,"v":139.448}
{"ts":1669171260000,"o":16450.5,"h":16453.5,"l":16433.5,"c":16438,"v":137.568}
{"ts":1669171320000,"o":16438,"h":16465,"l":16435,"c":16461,"v":222.624}
{"ts":1669171380000,"o":16461,"h":16461,"l":16446,"c":16457,"v":73.884}
{"ts":1669171440000,"o":16457,"h":16460,"l":16443.5,"c":16460,"v":100.028}
{"ts":1669171500000,"o":16460,"h":16473,"l":16448.5,"c":16456,"v":207.01}
{"ts":1669171560000,"o":16456,"h":16463,"l":16452,"c":16452,"v":60.518}
{"ts":1669171620000,"o":16452,"h":16454.5,"l":16441.5,"c":16444,"v":157.179}
{"ts":1669171680000,"o":16444,"h":16466.5,"l":16438,"c":16466,"v":196.661}
{"ts":1669171740000,"o":16466,"h":16473,"l":16453,"c":16472.5,"v":104.37}
{"ts":1669171800000,"o":16472.5,"h":16520,"l":16472,"c":16495.5,"v":573.01}
{"ts":1669171860000,"o":16495.5,"h":16499,"l":16485.5,"c":16499,"v":252.765}
{"ts":1669171920000,"o":16499,"h":16501,"l":16485,"c":16485,"v":128.197}
{"ts":1669171980000,"o":16485,"h":16487,"l":16478,"c":16484.5,"v":145.093}
{"ts":1669172040000,"o":16484.5,"h":16493.5,"l":16479,"c":16492.5,"v":59.098}
{"ts":1669172100000,"o":16492.5,"h":16500,"l":16492.5,"c":16496.5,"v":129.739}
{"ts":1669172160000,"o":16496.5,"h":16530,"l":16496,"c":16526,"v":441.989}
{"ts":1669172220000,"o":16526,"h":16526,"l":16490,"c":16490.5,"v":285.269}
{"ts":1669172280000,"o":16490.5,"h":16492.5,"l":16482.5,"c":16491.5,"v":213.452}
{"ts":1669172340000,"o":16491.5,"h":16492.5,"l":16481,"c":16489.5,"v":66.092}
{"ts":1669172400000,"o":16489.5,"h":16505,"l":16489.5,"c":16499.5,"v":95.339}
{"ts":1669172460000,"o":16499.5,"h":16500,"l":16485,"c":16485.5,"v":64.709}
{"ts":1669172520000,"o":16485.5,"h":16485.5,"l":16451.5,"c":16461,"v":319.514}
{"ts":1669172580000,"o":16461,"h":16471.5,"l":16459.5,"c":16466.5,"v":250.678}
{"ts":1669172640000,"o":16466.5,"h":16484,"l":16466.5,"c":16476.5,"v":159.112}
{"ts":1669172700000,"o":16476.5,"h":16490,"l":16476.5,"c":16489.5,"v":90.834}
{"ts":1669172760000,"o":16489.5,"h":16490,"l":16489,"c":16489.5,"v":33.212}
{"ts":1669172820000,"o":16489.5,"h":16489.5,"l":16476.5,"c":16479.5,"v":71.021}
{"ts":1669172880000,"o":16479.5,"h":16480,"l":16467.5,"c":16468.5,"v":61.975}
{"ts":1669172940000,"o":16468.5,"h":16474,"l":16468.5,"c":16474,"v":32.649}
{"ts":1669173000000,"o":16474,"h":16486.5,"l":16473.5,"c":16486,"v":42.166}
{"ts":1669173060000,"o":16486,"h":16489,"l":16484.5,"c":16484.5,"v":46.169}
{"ts":1669173120000,"o":16484.5,"h":16485,"l":16455,"c":16455.5,"v":90.685}
{"ts":1669173180000,"o":16455.5,"h":16461.5,"l":16452,"c":16461.5,"v":74.666}
{"ts":1669173240000,"o":16461.5,"h":16466,"l":16461,"c":16462.5,"v":85.2}
{"ts":1669173300000,"o":16462.5,"h":16473.5,"l":16462.5,"c":16468.5,"v":54.737}
{"ts":1669173360000,"o":16468.5,"h":16478,"l":16468,"c":16473.5,"v":43.661}
{"ts":1669173420000,"o":16473.5,"h":16473.5,"l":16460,"c":16460.5,"v":75.791}
{"ts":1669173480000,"o":16460.5,"h":16460.5,"l":16445,"c":16458,"v":218.451}
{"ts":1669173540000,"o":16458,"h":16461,"l":16452,"c":16453.5,"v":45.994}
{"ts":1669173600000,"o":16453.5,"h":16459,"l":16453.5,"c":16458.5,"v":28.97}
{"ts":1669173660000,"o":16458.5,"h":16468,"l":16458.5,"c":16467.5,"v":34.222}
{"ts":1669173720000,"o":16467.5,"h":16468,"l":16460,"c":16460,"v":36.311}
{"ts":1669173780000,"o":16460,"h":16469.5,"l":16455.5,"c":16469.5,"v":69.002}
{"ts":1669173840000,"o":16469.5,"h":16469.5,"l":16462.5,"c":16463,"v":49.207}
{"ts":1669173900000,"o":16463,"h":16469,"l":16462.5,"c":16469,"v":60.759}
{"ts":1669173960000,"o":16469,"h":16518.5,"l":16468.5,"c":16497.5,"v":566.916}
{"ts":1669174020000,"o":16497.5,"h":16550,"l":16495.5,"c":16531.5,"v":912.535}
{"ts":1669174080000,"o":16531.5,"h":16570,"l":16518.5,"c":16546,"v":951.375}
{"ts":1669174140000,"o":16546,"h":16558,"l":16536,"c":16543,"v":276.962}
{"ts":1669174200000,"o":16543,"h":16553,"l":16524.5,"c":16524.5,"v":326.043}
{"ts":1669174260000,"o":16524.5,"h":16525,"l":16498.5,"c":16504.5,"v":278.145}
{"ts":1669174320000,"o":16504.5,"h":16520,"l":16504.5,"c":16507,"v":91.398}
{"ts":1669174380000,"o":16507,"h":16512,"l":16500,"c":16500.5,"v":94.228}
{"ts":1669174440000,"o":16500.5,"h":16520,"l":16500,"c":16520,"v":86.629}
{"ts":1669174500000,"o":16520,"h":16520,"l":16506.5,"c":16509.5,"v":53.965}
{"ts":1669174560000,"o":16509.5,"h":16518.5,"l":16507,"c":16507.5,"v":41.012}
{"ts":1669174620000,"o":16507.5,"h":16515,"l":16504.5,"c":16515,"v":49.454}
{"ts":1669174680000,"o":16515,"h":16515,"l":16500,"c":16502.5,"v":87.861}
{"ts":1669174740000,"o":16502.5,"h":16514,"l":16502.5,"c":16513.5,"v":34.224}
{"ts":1669174800000,"o":16513.5,"h":16518,"l":16505.5,"c":16509,"v":36.857}
{"ts":1669174860000,"o":16509,"h":16515,"l":16507,"c":16508,"v":35.844}
{"ts":1669174920000,"o":16508,"h":16513,"l":16506,"c":16512.5,"v":98.478}
{"ts":1669174980000,"o":16512.5,"h":16513,"l":16506.5,"c":16506.5,"v":34.408}
{"ts":1669175040000,"o":16506.5,"h":16509,"l":16503,"c":16503,"v":23.7}
{"ts":1669175100000,"o":16503,"h":16524.5,"l":16503,"c":16516,"v":127.371}
{"ts":1669175160000,"o":16516,"h":16539,"l":16515.5,"c":16524.5,"v":129.375}
{"ts":1669175220000,"o":16524.5,"h":16536.5,"l":16524,"c":16532.5,"v":85.733}
{"ts":1669175280000,"o":16532.5,"h":16569,"l":16532.5,"c":16567.5,"v":458.16}
{"ts":1669175340000,"o":16567.5,"h":16578,"l":16546,"c":16548.5,"v":639.665}
{"ts":1669175400000,"o":16548.5,"h":16549,"l":16534,"c":16534.5,"v":94.412}
{"ts":1669175460000,"o":16534.5,"h":16544.5,"l":16532,"c":16544,"v":86.772}
{"ts":1669175520000,"o":16544,"h":16559,"l":16537,"c":16548,"v":141.816}
{"ts":1669175580000,"o":16548,"h":16550,"l":16538.5,"c":16539,"v":50.543}
{"ts":1669175640000,"o":16539,"h":16539,"l":16532.5,"c":16535.5,"v":42.687}
{"ts":1669175700000,"o":16535.5,"h":16550,"l":16535,"c":16546,"v":50.744}
{"ts":1669175760000,"o":16546,"h":16548,"l":16543,"c":16547.5,"v":54.326}
{"ts":1669175820000,"o":16547.5,"h":16550,"l":16541,"c":16541.5,"v":56.539}
{"ts":1669175880000,"o":16541.5,"h":16549.5,"l":16538,"c":16549,"v":48.16}
{"ts":1669175940000,"o":16549,"h":16562,"l":16549,"c":16562,"v":59.132}
{"ts":1669176000000,"o":16562,"h":16562,"l":16549,"c":16552.5,"v":129.422}
{"ts":1669176060000,"o":16552.5,"h":16562,"l":16548,"c":16559.5,"v":78.338}
{"ts":1669176120000,"o":16559.5,"h":16560,"l":16550,"c":16550,"v":51.215}
{"ts":1669176180000,"o":16550,"h":16550.5,"l":16531.5,"c":16536.5,"v":174.95}
{"ts":1669176240000,"o":16536.5,"h":16536.5,"l":16525,"c":16526,"v":97.535}
{"ts":1669176300000,"o":16526,"h":16532.5,"l":16510.5,"c":16510.5,"v":236.145}
{"ts":1669176360000,"o":16510.5,"h":16526,"l":16510.5,"c":16523.5,"v":149.122}
{"ts":1669176420000,"o":16523.5,"h":16529,"l":16523,"c":16528,"v":57.704}
{"ts":1669176480000,"o":16528,"h":16528,"l":16517.5,"c":16525,"v":39.896}
{"ts":1669176540000,"o":16525,"h":16529,"l":16524,"c":16524,"v":43.486}
{"ts":1669176600000,"o":16524,"h":16528,"l":16524,"c":16524.5,"v":23.685}
{"ts":1669176660000,"o":16524.5,"h":16525,"l":16524.5,"c":16525,"v":33.193}
{"ts":1669176720000,"o":16525,"h":16525,"l":16510,"c":16510.5,"v":64.042}
{"ts":1669176780000,"o":16510.5,"h":16518,"l":16510,"c":16517,"v":74.302}
{"ts":1669176840000,"o":16517,"h":16517.5,"l":16515,"c":16515,"v":53.033}
{"ts":1669176900000,"o":16515,"h":16523,"l":16510,"c":16510.5,"v":136.271}
{"ts":1669176960000,"o":16510.5,"h":16510.5,"l":16506,"c":16506.5,"v":109.659}
{"ts":1669177020000,"o":16506.5,"h":16506.5,"l":16503,"c":16504,"v":45.76}
{"ts":1669177080000,"o":16504,"h":16504.5,"l":16492.5,"c":16494.5,"v":116.549}
{"ts":1669177140000,"o":16494.5,"h":16497.5,"l":16494.5,"c":16495.5,"v":59.107}
{"ts":1669177200000,"o":16495.5,"h":16499.5,"l":16495.5,"c":16499,"v":38.157}
{"ts":1669177260000,"o":16499,"h":16504.5,"l":16499,"c":16504.5,"v":24.355}
{"ts":1669177320000,"o":16504.5,"h":16505,"l":16504,"c":16505,"v":9.948}
{"ts":1669177380000,"o":16505,"h":16505,"l":16502.5,"c":16503,"v":40.576}
{"ts":1669177440000,"o":16503,"h":16503,"l":16495,"c":16496,"v":49.874}
{"ts":1669177500000,"o":16496,"h":16500,"l":16495.5,"c":16500,"v":28.25}
{"ts":1669177560000,"o":16500,"h":16500,"l":16499.5,"c":16500,"v":20.378}
{"ts":1669177620000,"o":16500,"h":16500,"l":16496,"c":16496,"v":29.437}
{"ts":1669177680000,"o":16496,"h":16496.5,"l":16494,"c":16494,"v":38.221}
{"ts":1669177740000,"o":16494,"h":16494.5,"l":16492,"c":16494,"v":55.861}
{"ts":1669177800000,"o":16494,"h":16500,"l":16494,"c":16494,"v":94.368}
{"ts":1669177860000,"o":16494,"h":16494.5,"l":16489,"c":16489,"v":49.583}
{"ts":1669177920000,"o":16489,"h":16489.5,"l":16489,"c":16489.5,"v":20.53}
{"ts":1669177980000,"o":16489.5,"h":16489.5,"l":16489,"c":16489.5,"v":12.682}
{"ts":1669178040000,"o":16489.5,"h":16489.5,"l":16478,"c":16483.5,"v":154.915}
{"ts":1669178100000,"o":16483.5,"h":16494,"l":16483.5,"c":16490,"v":42.924}
{"ts":1669178160000,"o":16490,"h":16495.5,"l":16489.5,"c":16495.5,"v":51.7}
{"ts":1669178220000,"o":16495.5,"h":16495.5,"l":16488.5,"c":16489,"v":24.201}
{"ts":1669178280000,"o":16489,"h":16489,"l":16483,"c":16483,"v":24.941}
{"ts":1669178340000,"o":16483,"h":16487.5,"l":16483,"c":16487.5,"v":25.963}
{"ts":1669178400000,"o":16487.5,"h":16493,"l":16487,"c":16488,"v":48.405}
{"ts":1669178460000,"o":16488,"h":16488,"l":16487.5,"c":16488,"v":9.974}
{"ts":1669178520000,"o":16488,"h":16495,"l":16487.5,"c":16488,"v":20.225}
{"ts":1669178580000,"o":16488,"h":16488,"l":16472.5,"c":16478,"v":86.269}
{"ts":1669178640000,"o":16478,"h":16479,"l":16473,"c":16478,"v":44.796}
{"ts":1669178700000,"o":16478,"h":16485,"l":16476.5,"c":16484.5,"v":32.307}
{"ts":1669178760000,"o":16484.5,"h":16490.5,"l":16481,"c":16490.5,"v":32.185}
{"ts":1669178820000,"o":16490.5,"h":16490.5,"l":16483.5,"c":16484,"v":69.294}
{"ts":1669178880000,"o":16484,"h":16484,"l":16483.5,"c":16484,"v":12.87}
{"ts":1669178940000,"o":16484,"h":16484,"l":16477.5,"c":16477.5,"v":32.183}
{"ts":1669179000000,"o":16477.5,"h":16483,"l":16477.5,"c":16482.5,"v":30.804}
{"ts":1669179060000,"o":16482.5,"h":16494,"l":16482.5,"c":16493.5,"v":27.837}
{"ts":1669179120000,"o":16493.5,"h":16500,"l":16493.5,"c":16500,"v":54.609}
{"ts":1669179180000,"o":16500,"h":16500,"l":16491,"c":16491.5,"v":51.683}
{"ts":1669179240000,"o":16491.5,"h":16491.5,"l":16491,"c":16491.5,"v":9.113}
{"ts":1669179300000,"o":16491.5,"h":16491.5,"l":16491,"c":16491,"v":9.154}
{"ts":1669179360000,"o":16491,"h":16499,"l":16491,"c":16498.5,"v":28.218}
{"ts":1669179420000,"o":16498.5,"h":16505,"l":16496,"c":16504.5,"v":56.568}
{"ts":1669179480000,"o":16504.5,"h":16505,"l":16496,"c":16496,"v":31.765}
{"ts":1669179540000,"o":16496,"h":16496.5,"l":16489,"c":16493,"v":89.86}
{"ts":1669179600000,"o":16493,"h":16495,"l":16493,"c":16495,"v":26.256}
{"ts":1669179660000,"o":16495,"h":16495,"l":16490.5,"c":16491,"v":16.88}
{"ts":1669179720000,"o":16491,"h":16494,"l":16482,"c":16482,"v":30.419}
{"ts":1669179780000,"o":16482,"h":16482.5,"l":16477.5,"c":16477.5,"v":28.035}
{"ts":1669179840000,"o":16477.5,"h":16479,"l":16466.5,"c":16473.5,"v":80.842}
{"ts":1669179900000,"o":16473.5,"h":16489.5,"l":16473.5,"c":16489,"v":18.098}
{"ts":1669179960000,"o":16489,"h":16489.5,"l":16485.5,"c":16489,"v":39.17}
{"ts":1669180020000,"o":16489,"h":16496.5,"l":16489,"c":16496,"v":52.467}
{"ts":1669180080000,"o":16496,"h":16496,"l":16485,"c":16485.5,"v":94.891}
{"ts":1669180140000,"o":16485.5,"h":16485.5,"l":16468,"c":16476,"v":51.249}
{"ts":1669180200000,"o":16476,"h":16480,"l":16475.5,"c":16479.5,"v":16.476}
{"ts":1669180260000,"o":16479.5,"h":16483.5,"l":16479.5,"c":16483,"v":21.111}
{"ts":1669180320000,"o":16483,"h":16485,"l":16483,"c":16485,"v":7.941}
{"ts":1669180380000,"o":16485,"h":16485,"l":16482,"c":16482.5,"v":23.058}
{"ts":1669180440000,"o":16482.5,"h":16482.5,"l":16480,"c":16480.5,"v":18.102}
{"ts":1669180500000,"o":16480.5,"h":16480.5,"l":16475,"c":16475,"v":14.306}
{"ts":1669180560000,"o":16475,"h":16479.5,"l":16473,"c":16479,"v":49.205}
{"ts":1669180620000,"o":16479,"h":16480,"l":16479,"c":16480,"v":12.275}
{"ts":1669180680000,"o":16480,"h":16486.5,"l":16479.5,"c":16480,"v":56.354}
{"ts":1669180740000,"o":16480,"h":16480.5,"l":16470,"c":16470.5,"v":26.221}
{"ts":1669180800000,"o":16470.5,"h":16472.5,"l":16470,"c":16472.5,"v":19.083}
{"ts":1669180860000,"o":16472.5,"h":16478,"l":16472,"c":16475.5,"v":55.773}
{"ts":1669180920000,"o":16475.5,"h":16475.5,"l":16475,"c":16475,"v":22.767}
{"ts":1669180980000,"o":16475,"h":16478,"l":16468.5,"c":16469,"v":49.643}
{"ts":1669181040000,"o":16469,"h":16469,"l":16463.5,"c":16463.5,"v":71.457}
{"ts":1669181100000,"o":16463.5,"h":16468.5,"l":16463.5,"c":16468,"v":20.291}
{"ts":1669181160000,"o":16468,"h":16468.5,"l":16466.5,"c":16466.5,"v":23.287}
{"ts":1669181220000,"o":16466.5,"h":16473.5,"l":16466.5,"c":16473,"v":46.032}
{"ts":1669181280000,"o":16473,"h":16473.5,"l":16473,"c":16473,"v":6.642}
{"ts":1669181340000,"o":16473,"h":16473.5,"l":16469.5,"c":16470,"v":18.037}
{"ts":1669181400000,"o":16470,"h":16470,"l":16463,"c":16464.5,"v":76.52}
{"ts":1669181460000,"o":16464.5,"h":16473.5,"l":16464.5,"c":16473.5,"v":29.16}
{"ts":1669181520000,"o":16473.5,"h":16473.5,"l":16473,"c":16473.5,"v":15.968}
{"ts":1669181580000,"o":16473.5,"h":16473.5,"l":16473,"c":16473,"v":13.097}
{"ts":1669181640000,"o":16473,"h":16473.5,"l":16473,"c":16473,"v":11.615}
{"ts":1669181700000,"o":16473,"h":16474.5,"l":16473,"c":16474.5,"v":15.612}
{"ts":1669181760000,"o":16474.5,"h":16475,"l":16474,"c":16475,"v":13.974}
{"ts":1669181820000,"o":16475,"h":16485,"l":16474.5,"c":16484.5,"v":71.271}
{"ts":1669181880000,"o":16484.5,"h":16498,"l":16483,"c":16483,"v":111.037}
{"ts":1669181940000,"o":16483,"h":16484.5,"l":16479,"c":16479,"v":44.802}
{"ts":1669182000000,"o":16479,"h":16487.5,"l":16479,"c":16487.5,"v":19.05}
{"ts":1669182060000,"o":16487.5,"h":16498.5,"l":16487,"c":16498.5,"v":33.384}
{"ts":1669182120000,"o":16498.5,"h":16498.5,"l":16494.5,"c":16498,"v":86.6}
{"ts":1669182180000,"o":16498,"h":16509.5,"l":16498,"c":16506,"v":190.071}
{"ts":1669182240000,"o":16506,"h":16520.5,"l":16505.5,"c":16517,"v":292.22}
{"ts":1669182300000,"o":16517,"h":16517,"l":16501.5,"c":16506.5,"v":50.963}
{"ts":1669182360000,"o":16506.5,"h":16506.5,"l":16501,"c":16501,"v":29.422}
{"ts":1669182420000,"o":16501,"h":16501.5,"l":16499,"c":16499,"v":39.62}
{"ts":1669182480000,"o":16499,"h":16502,"l":16499,"c":16501.5,"v":54.658}
{"ts":1669182540000,"o":16501.5,"h":16504.5,"l":16496.5,"c":16497,"v":39.598}
{"ts":1669182600000,"o":16497,"h":16499,"l":16495,"c":16499,"v":10.2}
{"ts":1669182660000,"o":16499,"h":16499,"l":16482,"c":16482,"v":119.314}
{"ts":1669182720000,"o":16482,"h":16482.5,"l":16482,"c":16482.5,"v":29.75}
{"ts":1669182780000,"o":16482.5,"h":16482.5,"l":16482,"c":16482,"v":16.175}
{"ts":1669182840000,"o":16482,"h":16482.5,"l":16480,"c":16480,"v":33.279}
{"ts":1669182900000,"o":16480,"h":16480.5,"l":16472,"c":16472,"v":48.108}
{"ts":1669182960000,"o":16472,"h":16472.5,"l":16457,"c":16461.5,"v":169.861}
{"ts":1669183020000,"o":16461.5,"h":16462,"l":16446,"c":16446,"v":151.843}
{"ts":1669183080000,"o":16446,"h":16453,"l":16436,"c":16450,"v":168.164}
{"ts":1669183140000,"o":16450,"h":16462.5,"l":16449.5,"c":16454,"v":76.029}
{"ts":1669183200000,"o":16454,"h":16467.5,"l":16453.5,"c":16467,"v":42.606}
{"ts":1669183260000,"o":16467,"h":16473.5,"l":16467,"c":16473.5,"v":47.619}
{"ts":1669183320000,"o":16473.5,"h":16473.5,"l":16464.5,"c":16465,"v":33.931}
{"ts":1669183380000,"o":16465,"h":16465,"l":16464.5,"c":16464.5,"v":13.778}
{"ts":1669183440000,"o":16464.5,"h":16465,"l":16458.5,"c":16458.5,"v":20.016}
{"ts":1669183500000,"o":16458.5,"h":16459,"l":16455,"c":16455.5,"v":42.75}
{"ts":1669183560000,"o":16455.5,"h":16455.5,"l":16445,"c":16445,"v":66.595}
{"ts":1669183620000,"o":16445,"h":16445.5,"l":16445,"c":16445.5,"v":23.604}
{"ts":1669183680000,"o":16445.5,"h":16460,"l":16445,"c":16459.5,"v":50.764}
{"ts":1669183740000,"o":16459.5,"h":16466,"l":16459.5,"c":16461.5,"v":20.999}
{"ts":1669183800000,"o":16461.5,"h":16462,"l":16447.5,"c":16447.5,"v":60.454}
{"ts":1669183860000,"o":16447.5,"h":16454,"l":16447.5,"c":16450,"v":17.674}
{"ts":1669183920000,"o":16450,"h":16450.5,"l":16443.5,"c":16443.5,"v":21.934}
{"ts":1669183980000,"o":16443.5,"h":16443.5,"l":16441,"c":16441,"v":75.65}
{"ts":1669184040000,"o":16441,"h":16448,"l":16441,"c":16447.5,"v":46.297}
{"ts":1669184100000,"o":16447.5,"h":16454,"l":16447.5,"c":16451.5,"v":28.756}
{"ts":1669184160000,"o":16451.5,"h":16452,"l":16451.5,"c":16452,"v":20.814}
{"ts":1669184220000,"o":16452,"h":16461,"l":16451.5,"c":16461,"v":69.31}
{"ts":1669184280000,"o":16461,"h":16461,"l":16460.5,"c":16461,"v":17.161}
{"ts":1669184340000,"o":16461,"h":16461,"l":16460.5,"c":16461,"v":23.121}
{"ts":1669184400000,"o":16461,"h":16467.5,"l":16460,"c":16460,"v":59.432}
{"ts":1669184460000,"o":16460,"h":16462,"l":16455.5,"c":16462,"v":32.95}
{"ts":1669184520000,"o":16462,"h":16462,"l":16461.5,"c":16462,"v":16.238}
{"ts":1669184580000,"o":16462,"h":16462,"l":16461.5,"c":16461.5,"v":16.634}
{"ts":1669184640000,"o":16461.5,"h":16465.5,"l":16461.5,"c":16465,"v":11.042}
{"ts":1669184700000,"o":16465,"h":16465.5,"l":16465,"c":16465.5,"v":45.441}
{"ts":1669184760000,"o":16465.5,"h":16468,"l":16465,"c":16468,"v":16.948}
{"ts":1669184820000,"o":16468,"h":16476.5,"l":16467.5,"c":16476,"v":66.506}
{"ts":1669184880000,"o":16476,"h":16485,"l":16476,"c":16479,"v":143.303}
{"ts":1669184940000,"o":16479,"h":16481,"l":16479,"c":16480.5,"v":23.925}
{"ts":1669185000000,"o":16480.5,"h":16481.5,"l":16480.5,"c":16481,"v":11.67}
{"ts":1669185060000,"o":16481,"h":16481.5,"l":16473.5,"c":16474,"v":142.04}
{"ts":1669185120000,"o":16474,"h":16475,"l":16471,"c":16475,"v":20.025}
{"ts":1669185180000,"o":16475,"h":16495,"l":16474.5,"c":16494.5,"v":94.201}
{"ts":1669185240000,"o":16494.5,"h":16505,"l":16493,"c":16498.5,"v":148.492}
{"ts":1669185300000,"o":16498.5,"h":16500,"l":16498.5,"c":16500,"v":49.895}
{"ts":1669185360000,"o":16500,"h":16500,"l":16493.5,"c":16493.5,"v":94.75}
{"ts":1669185420000,"o":16493.5,"h":16494,"l":16490.5,"c":16491,"v":26.331}
{"ts":1669185480000,"o":16491,"h":16491,"l":16490,"c":16490,"v":73.406}
{"ts":1669185540000,"o":16490,"h":16497,"l":16476.5,"c":16478,"v":147.592}
{"ts":1669185600000,"o":16478,"h":16478.5,"l":16473,"c":16475,"v":110.891}
{"ts":1669185660000,"o":16475,"h":16479.5,"l":16475,"c":16478.5,"v":43.361}
{"ts":1669185720000,"o":16478.5,"h":16487.5,"l":16477,"c":16477.5,"v":42.419}
{"ts":1669185780000,"o":16477.5,"h":16483.5,"l":16477,"c":16483.5,"v":51.224}
{"ts":1669185840000,"o":16483.5,"h":16487.5,"l":16483,"c":16487,"v":16.734}
{"ts":1669185900000,"o":16487,"h":16489,"l":16485,"c":16489,"v":25.513}
{"ts":1669185960000,"o":16489,"h":16489,"l":16488.5,"c":16488.5,"v":17.645}
{"ts":1669186020000,"o":16488.5,"h":16489,"l":16483.5,"c":16483.5,"v":21.728}
{"ts":1669186080000,"o":16483.5,"h":16499,"l":16483.5,"c":16499,"v":39.891}
{"ts":1669186140000,"o":16499,"h":16500,"l":16493,"c":16500,"v":22.147}
{"ts":1669186200000,"o":16500,"h":16500,"l":16496.5,"c":16496.5,"v":21.63}
{"ts":1669186260000,"o":16496.5,"h":16499,"l":16496.5,"c":16498.5,"v":8.41}
{"ts":1669186320000,"o":16498.5,"h":16499,"l":16495,"c":16495.5,"v":26.354}
{"ts":1669186380000,"o":16495.5,"h":16495.5,"l":16492,"c":16492.5,"v":15.971}
{"ts":1669186440000,"o":16492.5,"h":16492.5,"l":16492,"c":16492,"v":9.417}
{"ts":1669186500000,"o":16492,"h":16494,"l":16492,"c":16493.5,"v":14.885}
{"ts":1669186560000,"o":16493.5,"h":16494,"l":16493.5,"c":16493.5,"v":26.843}
{"ts":1669186620000,"o":16493.5,"h":16499,"l":16493.5,"c":16498.5,"v":25.031}
{"ts":1669186680000,"o":16498.5,"h":16499,"l":16498.5,"c":16499,"v":14.722}
{"ts":1669186740000,"o":16499,"h":16499,"l":16493.5,"c":16494,"v":8.715}
{"ts":1669186800000,"o":16494,"h":16494,"l":16492.5,"c":16492.5,"v":22.126}
{"ts":1669186860000,"o":16492.5,"h":16502.5,"l":16492.5,"c":16502,"v":80.34}
{"ts":1669186920000,"o":16502,"h":16502.5,"l":16495,"c":16495,"v":35.548}
{"ts":1669186980000,"o":16495,"h":16495.5,"l":16495,"c":16495,"v":18.341}
{"ts":1669187040000,"o":16495,"h":16498,"l":16495,"c":16498,"v":27.015}
{"ts":1669187100000,"o":16498,"h":16498,"l":16495,"c":16495,"v":22.775}
{"ts":1669187160000,"o":16495,"h":16495.5,"l":16492,"c":16492.5,"v":25.145}
{"ts":1669187220000,"o":16492.5,"h":16492.5,"l":16486,"c":16486.5,"v":21.151}
{"ts":1669187280000,"o":16486.5,"h":16490,"l":16485,"c":16490,"v":54.884}
{"ts":1669187340000,"o":16490,"h":16490,"l":16489.5,"c":16490,"v":12.801}
{"ts":1669187400000,"o":16490,"h":16490,"l":16485,"c":16485.5,"v":41.126}
{"ts":1669187460000,"o":16485.5,"h":16485.5,"l":16485,"c":16485,"v":16.6}
{"ts":1669187520000,"o":16485,"h":16485.5,"l":16479,"c":16481,"v":52.312}
{"ts":1669187580000,"o":16481,"h":16481.5,"l":16477.5,"c":16477.5,"v":16.854}
{"ts":1669187640000,"o":16477.5,"h":16477.5,"l":16466,"c":16471,"v":109.947}
{"ts":1669187700000,"o":16471,"h":16471.5,"l":16465.5,"c":16466,"v":105.755}
{"ts":1669187760000,"o":16466,"h":16466,"l":16455,"c":16464.5,"v":81.315}
{"ts":1669187820000,"o":16464.5,"h":16469,"l":16464,"c":16466.5,"v":32.412}
{"ts":1669187880000,"o":16466.5,"h":16467,"l":16466,"c":16466.5,"v":45.102}
{"ts":1669187940000,"o":16466.5,"h":16466.5,"l":16462,"c":16465.5,"v":18.717}
{"ts":1669188000000,"o":16465.5,"h":16471,"l":16465,"c":16471,"v":18.859}
{"ts":1669188060000,"o":16471,"h":16480,"l":16470.5,"c":16480,"v":54.766}
{"ts":1669188120000,"o":16480,"h":16483.5,"l":16479.5,"c":16483.5,"v":67.71}
{"ts":1669188180000,"o":16483.5,"h":16488,"l":16483,"c":16487.5,"v":29.045}
{"ts":1669188240000,"o":16487.5,"h":16489,"l":16487.5,"c":16489,"v":20.794}
{"ts":1669188300000,"o":16489,"h":16490,"l":16488.5,"c":16490,"v":30.615}
{"ts":1669188360000,"o":16490,"h":16490,"l":16489.5,"c":16490,"v":19.068}
{"ts":1669188420000,"o":16490,"h":16490,"l":16485,"c":16485,"v":24.042}
{"ts":1669188480000,"o":16485,"h":16485.5,"l":16483,"c":16483.5,"v":14.766}
{"ts":1669188540000,"o":16483.5,"h":16483.5,"l":16474.5,"c":16481,"v":83.295}
{"ts":1669188600000,"o":16481,"h":16497.5,"l":16481,"c":16497,"v":106.258}
{"ts":1669188660000,"o":16497,"h":16499,"l":16497,"c":16499,"v":47.203}
{"ts":1669188720000,"o":16499,"h":16511,"l":16498.5,"c":16511,"v":143.045}
{"ts":1669188780000,"o":16511,"h":16574,"l":16510.5,"c":16549,"v":927.419}
{"ts":1669188840000,"o":16549,"h":16640.5,"l":16542.5,"c":16593.5,"v":2534.645}
{"ts":1669188900000,"o":16593.5,"h":16594,"l":16553.5,"c":16580,"v":607.094}
{"ts":1669188960000,"o":16580,"h":16581.5,"l":16551.5,"c":16571,"v":346.515}
{"ts":1669189020000,"o":16571,"h":16577,"l":16553,"c":16559.5,"v":118.85}
{"ts":1669189080000,"o":16559.5,"h":16564,"l":16553,"c":16553,"v":109.932}
{"ts":1669189140000,"o":16553,"h":16560.5,"l":16553,"c":16557,"v":76.66}
{"ts":1669189200000,"o":16557,"h":16564.5,"l":16557,"c":16564.5,"v":90.049}
{"ts":1669189260000,"o":16564.5,"h":16564.5,"l":16545.5,"c":16545.5,"v":178.205}
{"ts":1669189320000,"o":16545.5,"h":16553,"l":16545.5,"c":16552.5,"v":68.29}
{"ts":1669189380000,"o":16552.5,"h":16564.5,"l":16552.5,"c":16557,"v":155.456}
{"ts":1669189440000,"o":16557,"h":16568.5,"l":16555.5,"c":16556,"v":63.456}
{"ts":1669189500000,"o":16556,"h":16556,"l":16543,"c":16546.5,"v":84.45}
{"ts":1669189560000,"o":16546.5,"h":16546.5,"l":16529,"c":16540,"v":97.063}
{"ts":1669189620000,"o":16540,"h":16543,"l":16525,"c":16538.5,"v":117.16}
{"ts":1669189680000,"o":16538.5,"h":16547,"l":16538,"c":16542.5,"v":58.251}
{"ts":1669189740000,"o":16542.5,"h":16567,"l":16542.5,"c":16566.5,"v":258.975}
{"ts":1669189800000,"o":16566.5,"h":16571,"l":16565,"c":16570.5,"v":85.478}
{"ts":1669189860000,"o":16570.5,"h":16571,"l":16554.5,"c":16554.5,"v":128.642}
{"ts":1669189920000,"o":16554.5,"h":16565,"l":16554.5,"c":16564.5,"v":81.861}
{"ts":1669189980000,"o":16564.5,"h":16565.5,"l":16564.5,"c":16565.5,"v":29.486}
{"ts":1669190040000,"o":16565.5,"h":16567,"l":16555,"c":16555.5,"v":61.246}
{"ts":1669190100000,"o":16555.5,"h":16560,"l":16555,"c":16560,"v":59.193}
{"ts":1669190160000,"o":16560,"h":16560,"l":16551,"c":16551,"v":39.274}
{"ts":1669190220000,"o":16551,"h":16555.5,"l":16548,"c":16555,"v":47.387}
{"ts":1669190280000,"o":16555,"h":16560,"l":16555,"c":16560,"v":29.543}
{"ts":1669190340000,"o":16560,"h":16563,"l":16559.5,"c":16562.5,"v":28.815}
{"ts":1669190400000,"o":16562.5,"h":16599.5,"l":16562.5,"c":16594.5,"v":301.337}
{"ts":1669190460000,"o":16594.5,"h":16610.5,"l":16587.5,"c":16595,"v":346.245}
{"ts":1669190520000,"o":16595,"h":16595.5,"l":16570,"c":16586,"v":130.834}
{"ts":1669190580000,"o":16586,"h":16586.5,"l":16546.5,"c":16550.5,"v":115.056}
{"ts":1669190640000,"o":16550.5,"h":16550.5,"l":16536.5,"c":16540.5,"v":151.922}
{"ts":1669190700000,"o":16540.5,"h":16544,"l":16517,"c":16517,"v":185.244}
{"ts":1669190760000,"o":16517,"h":16517.5,"l":16508,"c":16511,"v":156.361}
{"ts":1669190820000,"o":16511,"h":16520,"l":16502,"c":16519,"v":114.05}
{"ts":1669190880000,"o":16519,"h":16533.5,"l":16513.5,"c":16533.5,"v":115.5}
{"ts":1669190940000,"o":16533.5,"h":16535,"l":16529,"c":16530.5,"v":91.709}
{"ts":1669191000000,"o":16530.5,"h":16536.5,"l":16530,"c":16536.5,"v":22.297}
{"ts":1669191060000,"o":16536.5,"h":16538.5,"l":16521.5,"c":16521.5,"v":104.247}
{"ts":1669191120000,"o":16521.5,"h":16528.5,"l":16521.5,"c":16521.5,"v":56.778}
{"ts":1669191180000,"o":16521.5,"h":16522,"l":16517.5,"c":16517.5,"v":75.506}
{"ts":1669191240000,"o":16517.5,"h":16518,"l":16511,"c":16511.5,"v":39.322}
{"ts":1669191300000,"o":16511.5,"h":16518,"l":16511,"c":16512.5,"v":127.498}
{"ts":1669191360000,"o":16512.5,"h":16513,"l":16500,"c":16500.5,"v":152.674}
{"ts":1669191420000,"o":16500.5,"h":16500.5,"l":16491,"c":16499,"v":158.713}
{"ts":1669191480000,"o":16499,"h":16507.5,"l":16498.5,"c":16507.5,"v":91.79}
{"ts":1669191540000,"o":16507.5,"h":16510,"l":16492,"c":16492,"v":98.576}
{"ts":1669191600000,"o":16492,"h":16510,"l":16492,"c":16510,"v":84.944}
{"ts":1669191660000,"o":16510,"h":16510,"l":16498.5,"c":16498.5,"v":108.801}
{"ts":1669191720000,"o":16498.5,"h":16501,"l":16495,"c":16495.5,"v":85.513}
{"ts":1669191780000,"o":16495.5,"h":16495.5,"l":16481,"c":16483,"v":188.138}
{"ts":1669191840000,"o":16483,"h":16494,"l":16483,"c":16493.5,"v":63.76}
{"ts":1669191900000,"o":16493.5,"h":16506.5,"l":16493.5,"c":16502,"v":43.94}
{"ts":1669191960000,"o":16502,"h":16502.5,"l":16499.5,"c":16500.5,"v":129.285}
{"ts":1669192020000,"o":16500.5,"h":16501,"l":16498.5,"c":16499,"v":43.177}
{"ts":1669192080000,"o":16499,"h":16499,"l":16491,"c":16491,"v":29.015}
{"ts":1669192140000,"o":16491,"h":16493,"l":16491,"c":16492.5,"v":43.324}
{"ts":1669192200000,"o":16492.5,"h":16499,"l":16492.5,"c":16499,"v":60.442}
{"ts":1669192260000,"o":16499,"h":16499,"l":16498.5,"c":16498.5,"v":37.41}
{"ts":1669192320000,"o":16498.5,"h":16500,"l":16497,"c":16497.5,"v":73.256}
{"ts":1669192380000,"o":16497.5,"h":16497.5,"l":16495,"c":16495,"v":45.118}
{"ts":1669192440000,"o":16495,"h":16498.5,"l":16495,"c":16498.5,"v":61.843}
{"ts":1669192500000,"o":16498.5,"h":16514,"l":16498,"c":16513.5,"v":88.34}
{"ts":1669192560000,"o":16513.5,"h":16514,"l":16506.5,"c":16510,"v":83.017}
{"ts":1669192620000,"o":16510,"h":16518.5,"l":16509.5,"c":16518,"v":39.454}
{"ts":1669192680000,"o":16518,"h":16522,"l":16518,"c":16520.5,"v":60.999}
{"ts":1669192740000,"o":16520.5,"h":16520.5,"l":16510.5,"c":16517,"v":57.15}
{"ts":1669192800000,"o":16517,"h":16524,"l":16516.5,"c":16520.5,"v":51.459}
{"ts":1669192860000,"o":16520.5,"h":16522,"l":16516,"c":16522,"v":28.417}
{"ts":1669192920000,"o":16522,"h":16530,"l":16521.5,"c":16528.5,"v":109.071}
{"ts":1669192980000,"o":16528.5,"h":16529,"l":16523.5,"c":16524,"v":44.848}
{"ts":1669193040000,"o":16524,"h":16524,"l":16523.5,"c":16523.5,"v":8.767}
{"ts":1669193100000,"o":16523.5,"h":16524,"l":16523.5,"c":16524,"v":18.177}
{"ts":1669193160000,"o":16524,"h":16524,"l":16523.5,"c":16524,"v":13.575}
{"ts":1669193220000,"o":16524,"h":16553.5,"l":16523.5,"c":16546,"v":229.583}
{"ts":1669193280000,"o":16546,"h":16546,"l":16530,"c":16530,"v":62.089}
{"ts":1669193340000,"o":16530,"h":16530.5,"l":16526.5,"c":16526.5,"v":27.005}
{"ts":1669193400000,"o":16526.5,"h":16529,"l":16526.5,"c":16528.5,"v":15.916}
{"ts":1669193460000,"o":16528.5,"h":16532,"l":16526,"c":16526,"v":36.024}
{"ts":1669193520000,"o":16526,"h":16526.5,"l":16524.5,"c":16524.5,"v":34.849}
{"ts":1669193580000,"o":16524.5,"h":16525,"l":16523,"c":16523,"v":22.074}
{"ts":1669193640000,"o":16523,"h":16523.5,"l":16523,"c":16523.5,"v":13.711}
{"ts":1669193700000,"o":16523.5,"h":16523.5,"l":16523,"c":16523,"v":14.684}
{"ts":1669193760000,"o":16523,"h":16527.5,"l":16523,"c":16527.5,"v":22.218}
{"ts":1669193820000,"o":16527.5,"h":16527.5,"l":16527,"c":16527.5,"v":10.901}
{"ts":1669193880000,"o":16527.5,"h":16530,"l":16527,"c":16530,"v":15.767}
{"ts":1669193940000,"o":16530,"h":16530,"l":16521.5,"c":16522,"v":67.864}
{"ts":1669194000000,"o":16522,"h":16522,"l":16510.5,"c":16514.5,"v":58.36}
{"ts":1669194060000,"o":16514.5,"h":16526,"l":16514.5,"c":16526,"v":61.97}
{"ts":1669194120000,"o":16526,"h":16540.5,"l":16525.5,"c":16531.5,"v":173.894}
{"ts":1669194180000,"o":16531.5,"h":16536.5,"l":16531.5,"c":16536.5,"v":56.067}
{"ts":1669194240000,"o":16536.5,"h":16539.5,"l":16535,"c":16535,"v":30.492}
{"ts":1669194300000,"o":16535,"h":16535.5,"l":16529,"c":16535,"v":21.569}
{"ts":1669194360000,"o":16535,"h":16541,"l":16534.5,"c":16540.5,"v":11.033}
{"ts":1669194420000,"o":16540.5,"h":16544,"l":16540.5,"c":16544,"v":28.484}
{"ts":1669194480000,"o":16544,"h":16557,"l":16543.5,"c":16549.5,"v":162.308}
{"ts":1669194540000,"o":16549.5,"h":16549.5,"l":16541.5,"c":16542,"v":45.255}
{"ts":1669194600000,"o":16542,"h":16543,"l":16541.5,"c":16542.5,"v":36.813}
{"ts":1669194660000,"o":16542.5,"h":16548,"l":16542.5,"c":16547.5,"v":25.84}
{"ts":1669194720000,"o":16547.5,"h":16553.5,"l":16547.5,"c":16553.5,"v":46.232}
{"ts":1669194780000,"o":16553.5,"h":16553.5,"l":16551,"c":16551.5,"v":59.979}
{"ts":1669194840000,"o":16551.5,"h":16551.5,"l":16548.5,"c":16549,"v":25.696}
{"ts":1669194900000,"o":16549,"h":16551,"l":16548.5,"c":16551,"v":47.815}
{"ts":1669194960000,"o":16551,"h":16552.5,"l":16550.5,"c":16552,"v":28.514}
{"ts":1669195020000,"o":16552,"h":16557,"l":16552,"c":16556.5,"v":39.259}
{"ts":1669195080000,"o":16556.5,"h":16557,"l":16556.5,"c":16556.5,"v":35.518}
{"ts":1669195140000,"o":16556.5,"h":16557,"l":16551,"c":16551.5,"v":35.832}
{"ts":1669195200000,"o":16551.5,"h":16551.5,"l":16547,"c":16547.5,"v":20.942}
{"ts":1669195260000,"o":16547.5,"h":16550,"l":16547,"c":16549.5,"v":15.667}
{"ts":1669195320000,"o":16549.5,"h":16550,"l":16549.5,"c":16549.5,"v":23.785}
{"ts":1669195380000,"o":16549.5,"h":16553.5,"l":16549.5,"c":16553,"v":39.532}
{"ts":1669195440000,"o":16553,"h":16553.5,"l":16547.5,"c":16547.5,"v":25.641}
{"ts":1669195500000,"o":16547.5,"h":16548,"l":16545.5,"c":16545.5,"v":93.765}
{"ts":1669195560000,"o":16545.5,"h":16546,"l":16536.5,"c":16537,"v":96.13}
{"ts":1669195620000,"o":16537,"h":16540,"l":16536.5,"c":16537.5,"v":27.597}
{"ts":1669195680000,"o":16537.5,"h":16537.5,"l":16530,"c":16530,"v":33.761}
{"ts":1669195740000,"o":16530,"h":16534.5,"l":16530,"c":16534,"v":37.13}
{"ts":1669195800000,"o":16534,"h":16537,"l":16534,"c":16537,"v":6.122}
{"ts":1669195860000,"o":16537,"h":16543,"l":16536.5,"c":16539.5,"v":133.111}
{"ts":1669195920000,"o":16539.5,"h":16539.5,"l":16532,"c":16532.5,"v":37.009}
{"ts":1669195980000,"o":16532.5,"h":16532.5,"l":16511,"c":16511.5,"v":172.016}
{"ts":1669196040000,"o":16511.5,"h":16523.5,"l":16511,"c":16523.5,"v":106.958}
{"ts":1669196100000,"o":16523.5,"h":16531,"l":16523,"c":16525.5,"v":60.724}
{"ts":1669196160000,"o":16525.5,"h":16525.5,"l":16520,"c":16521.5,"v":36.872}
{"ts":1669196220000,"o":16521.5,"h":16521.5,"l":16505.5,"c":16506,"v":78.704}
{"ts":1669196280000,"o":16506,"h":16506.5,"l":16501.5,"c":16501.5,"v":95.385}
{"ts":1669196340000,"o":16501.5,"h":16512.5,"l":16498.5,"c":16512.5,"v":160.948}
{"ts":1669196400000,"o":16512.5,"h":16529.5,"l":16512,"c":16529.5,"v":77.133}
{"ts":1669196460000,"o":16529.5,"h":16539,"l":16527.5,"c":16527.5,"v":127.653}
{"ts":1669196520000,"o":16527.5,"h":16554,"l":16527.5,"c":16552,"v":158.2}
{"ts":1669196580000,"o":16552,"h":16552,"l":16544.5,"c":16544.5,"v":38.848}
{"ts":1669196640000,"o":16544.5,"h":16549,"l":16538.5,"c":16542,"v":54.609}
{"ts":1669196700000,"o":16542,"h":16545,"l":16541,"c":16541.5,"v":20.17}
{"ts":1669196760000,"o":16541.5,"h":16547.5,"l":16540,"c":16547.5,"v":44.118}
{"ts":1669196820000,"o":16547.5,"h":16568,"l":16547,"c":16563.5,"v":262.631}
{"ts":1669196880000,"o":16563.5,"h":16570,"l":16560.5,"c":16569,"v":110.707}
{"ts":1669196940000,"o":16569,"h":16571,"l":16556.5,"c":16556.5,"v":106.398}
{"ts":1669197000000,"o":16556.5,"h":16559.5,"l":16556.5,"c":16559.5,"v":92.804}
{"ts":1669197060000,"o":16559.5,"h":16559.5,"l":16552,"c":16552,"v":45.726}
{"ts":1669197120000,"o":16552,"h":16552.5,"l":16543,"c":16546,"v":48.532}
{"ts":1669197180000,"o":16546,"h":16546,"l":16538,"c":16538,"v":54.596}
{"ts":1669197240000,"o":16538,"h":16547,"l":16538,"c":16547,"v":33.302}
{"ts":1669197300000,"o":16547,"h":16547,"l":16546.5,"c":16546.5,"v":18.592}
{"ts":1669197360000,"o":16546.5,"h":16549.5,"l":16546.5,"c":16549,"v":17.58}
{"ts":1669197420000,"o":16549,"h":16549.5,"l":16549,"c":16549,"v":29.506}
{"ts":1669197480000,"o":16549,"h":16549.5,"l":16549,"c":16549.5,"v":10.351}
{"ts":1669197540000,"o":16549.5,"h":16549.5,"l":16541,"c":16541,"v":30.13}
{"ts":1669197600000,"o":16541,"h":16545,"l":16541,"c":16541.5,"v":16.214}
{"ts":1669197660000,"o":16541.5,"h":16545,"l":16541,"c":16544.5,"v":5.63}
{"ts":1669197720000,"o":16544.5,"h":16545,"l":16539.5,"c":16539.5,"v":16.018}
{"ts":1669197780000,"o":16539.5,"h":16544,"l":16539.5,"c":16543.5,"v":15.959}
{"ts":1669197840000,"o":16543.5,"h":16544,"l":16543.5,"c":16544,"v":26.007}
{"ts":1669197900000,"o":16544,"h":16550.5,"l":16543.5,"c":16550.5,"v":69.145}
{"ts":1669197960000,"o":16550.5,"h":16559.5,"l":16550,"c":16559,"v":70.093}
{"ts":1669198020000,"o":16559,"h":16566,"l":16552.5,"c":16552.5,"v":100.157}
{"ts":1669198080000,"o":16552.5,"h":16555.5,"l":16542.5,"c":16543,"v":48.737}
{"ts":1669198140000,"o":16543,"h":16543,"l":16528,"c":16528,"v":68.437}
{"ts":1669198200000,"o":16528,"h":16532.5,"l":16528,"c":16529.5,"v":53.016}
{"ts":1669198260000,"o":16529.5,"h":16538,"l":16529,"c":16538,"v":31.086}
{"ts":1669198320000,"o":16538,"h":16538,"l":16530,"c":16530.5,"v":28.659}
{"ts":1669198380000,"o":16530.5,"h":16530.5,"l":16528,"c":16528,"v":33.173}
{"ts":1669198440000,"o":16528,"h":16534,"l":16528,"c":16533.5,"v":15.92}
{"ts":1669198500000,"o":16533.5,"h":16537,"l":16533.5,"c":16536.5,"v":18.145}
{"ts":1669198560000,"o":16536.5,"h":16542,"l":16536.5,"c":16541.5,"v":14.281}
{"ts":1669198620000,"o":16541.5,"h":16542,"l":16530.5,"c":16530.5,"v":39.898}
{"ts":1669198680000,"o":16530.5,"h":16531,"l":16521,"c":16521.5,"v":87.096}
{"ts":1669198740000,"o":16521.5,"h":16530,"l":16521,"c":16529.5,"v":72.34}
{"ts":1669198800000,"o":16529.5,"h":16534.5,"l":16529.5,"c":16534.5,"v":17.446}
{"ts":1669198860000,"o":16534.5,"h":16534.5,"l":16526.5,"c":16527,"v":13.956}
{"ts":1669198920000,"o":16527,"h":16527,"l":16522,"c":16522.5,"v":38.653}
{"ts":1669198980000,"o":16522.5,"h":16526,"l":16521,"c":16526,"v":40.2}
{"ts":1669199040000,"o":16526,"h":16526,"l":16517,"c":16522,"v":119.348}
{"ts":1669199100000,"o":16522,"h":16522.5,"l":16515,"c":16515,"v":23.134}
{"ts":1669199160000,"o":16515,"h":16524.5,"l":16515,"c":16524.5,"v":28.255}
{"ts":1669199220000,"o":16524.5,"h":16527.5,"l":16516,"c":16516,"v":68.952}
{"ts":1669199280000,"o":16516,"h":16521,"l":16516,"c":16520,"v":32.401}
{"ts":1669199340000,"o":16520,"h":16524.5,"l":16520,"c":16524.5,"v":28.598}
{"ts":1669199400000,"o":16524.5,"h":16528,"l":16523,"c":16527.5,"v":65.466}
{"ts":1669199460000,"o":16527.5,"h":16539,"l":16527.5,"c":16538.5,"v":82.553}
{"ts":1669199520000,"o":16538.5,"h":16550,"l":16538.5,"c":16550,"v":84.606}
{"ts":1669199580000,"o":16550,"h":16550,"l":16546,"c":16546,"v":73.315}
{"ts":1669199640000,"o":16546,"h":16546.5,"l":16546,"c":16546.5,"v":26.455}
{"ts":1669199700000,"o":16546.5,"h":16546.5,"l":16546,"c":16546,"v":18.061}
{"ts":1669199760000,"o":16546,"h":16546.5,"l":16542.5,"c":16543,"v":18.023}
{"ts":1669199820000,"o":16543,"h":16549.5,"l":16542.5,"c":16549,"v":77.319}
{"ts":1669199880000,"o":16549,"h":16549.5,"l":16546,"c":16546.5,"v":22.075}
{"ts":1669199940000,"o":16546.5,"h":16560.5,"l":16546,"c":16560.5,"v":118.666}
{"ts":1669200000000,"o":16560.5,"h":16564.5,"l":16560,"c":16562.5,"v":73.552}
{"ts":1669200060000,"o":16562.5,"h":16562.5,"l":16556,"c":16559,"v":43.357}
{"ts":1669200120000,"o":16559,"h":16559.5,"l":16559,"c":16559.5,"v":15.538}
{"ts":1669200180000,"o":16559.5,"h":16559.5,"l":16555,"c":16555,"v":47.086}
{"ts":1669200240000,"o":16555,"h":16560.5,"l":16555,"c":16560,"v":17.225}
{"ts":1669200300000,"o":16560,"h":16579,"l":16560,"c":16567.5,"v":215.537}
{"ts":1669200360000,"o":16567.5,"h":16568,"l":16558,"c":16561.5,"v":73.808}
{"ts":1669200420000,"o":16561.5,"h":16561.5,"l":16560,"c":16560,"v":32.381}
{"ts":1669200480000,"o":16560,"h":16576.5,"l":16560,"c":16576.5,"v":52.995}
{"ts":1669200540000,"o":16576.5,"h":16599,"l":16576,"c":16585.5,"v":394.851}
{"ts":1669200600000,"o":16585.5,"h":16614.5,"l":16581.5,"c":16597.5,"v":597.78}
{"ts":1669200660000,"o":16597.5,"h":16674.5,"l":16595.5,"c":16611,"v":2054.717}
{"ts":1669200720000,"o":16611,"h":16627,"l":16603,"c":16619.5,"v":369.102}
{"ts":1669200780000,"o":16619.5,"h":16619.5,"l":16590,"c":16605,"v":297.45}
{"ts":1669200840000,"o":16605,"h":16605,"l":16589,"c":16590.5,"v":122.549}
{"ts":1669200900000,"o":16590.5,"h":16590.5,"l":16575,"c":16575.5,"v":120.266}
{"ts":1669200960000,"o":16575.5,"h":16590,"l":16575,"c":16585.5,"v":118.341}
{"ts":1669201020000,"o":16585.5,"h":16598.5,"l":16585.5,"c":16593,"v":189.329}
{"ts":1669201080000,"o":16593,"h":16596.5,"l":16590,"c":16593.5,"v":50.632}
{"ts":1669201140000,"o":16593.5,"h":16604.5,"l":16590.5,"c":16590.5,"v":108.418}
{"ts":1669201200000,"o":16590.5,"h":16591,"l":16580.5,"c":16581,"v":131.729}
{"ts":1669201260000,"o":16581,"h":16588.5,"l":16576,"c":16584.5,"v":106.352}
{"ts":1669201320000,"o":16584.5,"h":16595,"l":16584.5,"c":16594.5,"v":63.946}
{"ts":1669201380000,"o":16594.5,"h":16608.5,"l":16594.5,"c":16600,"v":110.459}
{"ts":1669201440000,"o":16600,"h":16608.5,"l":16590.5,"c":16608.5,"v":113.566}
{"ts":1669201500000,"o":16608.5,"h":16617,"l":16593,"c":16593.5,"v":145.418}
{"ts":1669201560000,"o":16593.5,"h":16593.5,"l":16575.5,"c":16575.5,"v":131.459}
{"ts":1669201620000,"o":16575.5,"h":16580,"l":16563,"c":16563.5,"v":173.606}
{"ts":1669201680000,"o":16563.5,"h":16569,"l":16555,"c":16564,"v":156.584}
{"ts":1669201740000,"o":16564,"h":16572.5,"l":16564,"c":16572,"v":93.101}
{"ts":1669201800000,"o":16572,"h":16580,"l":16572,"c":16580,"v":56.275}
{"ts":1669201860000,"o":16580,"h":16580,"l":16570,"c":16573,"v":68.824}
{"ts":1669201920000,"o":16573,"h":16573,"l":16563.5,"c":16563.5,"v":97.175}
{"ts":1669201980000,"o":16563.5,"h":16579.5,"l":16559.5,"c":16568,"v":509.361}
{"ts":1669202040000,"o":16568,"h":16578,"l":16567.5,"c":16569,"v":84.255}
{"ts":1669202100000,"o":16569,"h":16573.5,"l":16568.5,"c":16573,"v":48.278}
{"ts":1669202160000,"o":16573,"h":16581,"l":16573,"c":16578,"v":56.293}
{"ts":1669202220000,"o":16578,"h":16578,"l":16572.5,"c":16578,"v":40.103}
{"ts":1669202280000,"o":16578,"h":16578,"l":16567.5,"c":16569,"v":39.004}
{"ts":1669202340000,"o":16569,"h":16569.5,"l":16565,"c":16565,"v":37.828}
{"ts":1669202400000,"o":16565,"h":16565.5,"l":16551.5,"c":16561.5,"v":141.41}
{"ts":1669202460000,"o":16561.5,"h":16562,"l":16556,"c":16556,"v":36.448}
{"ts":1669202520000,"o":16556,"h":16561,"l":16552.5,"c":16556.5,"v":100.972}
{"ts":1669202580000,"o":16556.5,"h":16561,"l":16556,"c":16561,"v":40.957}
{"ts":1669202640000,"o":16561,"h":16561,"l":16552,"c":16556.5,"v":62.082}
{"ts":1669202700000,"o":16556.5,"h":16561.5,"l":16556.5,"c":16561,"v":38.706}
{"ts":1669202760000,"o":16561,"h":16562,"l":16555,"c":16558,"v":67.752}
{"ts":1669202820000,"o":16558,"h":16567,"l":16558,"c":16567,"v":190.549}
{"ts":1669202880000,"o":16567,"h":16575,"l":16566.5,"c":16570.5,"v":89.696}
{"ts":1669202940000,"o":16570.5,"h":16570.5,"l":16566,"c":16568,"v":15.74}
{"ts":1669203000000,"o":16568,"h":16575,"l":16567.5,"c":16575,"v":44.033}
{"ts":1669203060000,"o":16575,"h":16575,"l":16568.5,"c":16568.5,"v":34.295}
{"ts":1669203120000,"o":16568.5,"h":16569,"l":16568.5,"c":16569,"v":17.179}
{"ts":1669203180000,"o":16569,"h":16569,"l":16568.5,"c":16568.5,"v":11.133}
{"ts":1669203240000,"o":16568.5,"h":16574.5,"l":16562,"c":16574,"v":160.889}
{"ts":1669203300000,"o":16574,"h":16589,"l":16574,"c":16580.5,"v":105.947}
{"ts":1669203360000,"o":16580.5,"h":16590.5,"l":16580,"c":16590.5,"v":63.603}
{"ts":1669203420000,"o":16590.5,"h":16606.5,"l":16590,"c":16606,"v":182.222}
{"ts":1669203480000,"o":16606,"h":16606.5,"l":16593.5,"c":16594,"v":89.227}
{"ts":1669203540000,"o":16594,"h":16599.5,"l":16593.5,"c":16599.5,"v":135.764}
{"ts":1669203600000,"o":16599.5,"h":16599.5,"l":16595,"c":16595,"v":30.476}
{"ts":1669203660000,"o":16595,"h":16595,"l":16593.5,"c":16593.5,"v":58.016}
{"ts":1669203720000,"o":16593.5,"h":16597,"l":16593,"c":16597,"v":48.619}
{"ts":1669203780000,"o":16597,"h":16600,"l":16596.5,"c":16600,"v":34.433}
{"ts":1669203840000,"o":16600,"h":16600,"l":16594,"c":16594,"v":36.712}
{"ts":1669203900000,"o":16594,"h":16594.5,"l":16587,"c":16592,"v":50.426}
{"ts":1669203960000,"o":16592,"h":16597,"l":16590.5,"c":16590.5,"v":26.266}
{"ts":1669204020000,"o":16590.5,"h":16591,"l":16582,"c":16582,"v":60.907}
{"ts":1669204080000,"o":16582,"h":16582.5,"l":16577,"c":16577,"v":34.563}
{"ts":1669204140000,"o":16577,"h":16577.5,"l":16577,"c":16577.5,"v":18.656}
{"ts":1669204200000,"o":16577.5,"h":16577.5,"l":16577,"c":16577.5,"v":13.154}
{"ts":1669204260000,"o":16577.5,"h":16577.5,"l":16577,"c":16577.5,"v":24.462}
{"ts":1669204320000,"o":16577.5,"h":16577.5,"l":16571,"c":16571,"v":96.272}
{"ts":1669204380000,"o":16571,"h":16571.5,"l":16568,"c":16568,"v":58.402}
{"ts":1669204440000,"o":16568,"h":16578,"l":16568,"c":16578,"v":31.827}
{"ts":1669204500000,"o":16578,"h":16578,"l":16571.5,"c":16572,"v":22.385}
{"ts":1669204560000,"o":16572,"h":16573.5,"l":16571.5,"c":16573.5,"v":20.1}
{"ts":1669204620000,"o":16573.5,"h":16575,"l":16573,"c":16574.5,"v":22.133}
{"ts":1669204680000,"o":16574.5,"h":16575,"l":16574.5,"c":16574.5,"v":30.3}
{"ts":1669204740000,"o":16574.5,"h":16575,"l":16574.5,"c":16574.5,"v":13.7}
{"ts":1669204800000,"o":16574.5,"h":16575,"l":16574.5,"c":16575,"v":20.044}
{"ts":1669204860000,"o":16575,"h":16578,"l":16574.5,"c":16578,"v":26.698}
{"ts":1669204920000,"o":16578,"h":16578,"l":16577.5,"c":16578,"v":28.188}
{"ts":1669204980000,"o":16578,"h":16578,"l":16574.5,"c":16575,"v":60.858}
{"ts":1669205040000,"o":16575,"h":16576.5,"l":16574,"c":16574,"v":45.98}
{"ts":1669205100000,"o":16574,"h":16574,"l":16568.5,"c":16568.5,"v":53.463}
{"ts":1669205160000,"o":16568.5,"h":16569,"l":16551.5,"c":16553.5,"v":312.176}
{"ts":1669205220000,"o":16553.5,"h":16554,"l":16544.5,"c":16549.5,"v":159.145}
{"ts":1669205280000,"o":16549.5,"h":16550,"l":16546,"c":16547.5,"v":127.84}
{"ts":1669205340000,"o":16547.5,"h":16563.5,"l":16547,"c":16560.5,"v":156.022}
{"ts":1669205400000,"o":16560.5,"h":16579,"l":16560,"c":16579,"v":49.124}
{"ts":1669205460000,"o":16579,"h":16585,"l":16576.5,"c":16577,"v":97.754}
{"ts":1669205520000,"o":16577,"h":16587,"l":16576.5,"c":16583.5,"v":91.345}
{"ts":1669205580000,"o":16583.5,"h":16583.5,"l":16571,"c":16571,"v":43.533}
{"ts":1669205640000,"o":16571,"h":16571.5,"l":16564,"c":16564,"v":19.25}
{"ts":1669205700000,"o":16564,"h":16568.5,"l":16563.5,"c":16563.5,"v":29.328}
{"ts":1669205760000,"o":16563.5,"h":16564,"l":16561.5,"c":16562,"v":42.586}
{"ts":1669205820000,"o":16562,"h":16562,"l":16550.5,"c":16551,"v":34.621}
{"ts":1669205880000,"o":16551,"h":16558,"l":16550,"c":16550,"v":124.322}
{"ts":1669205940000,"o":16550,"h":16555,"l":16550,"c":16555,"v":43.188}
{"ts":1669206000000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":26.45}
{"ts":1669206060000,"o":16555,"h":16555,"l":16551,"c":16551,"v":16.869}
{"ts":1669206120000,"o":16551,"h":16551.5,"l":16542,"c":16542.5,"v":89.109}
{"ts":1669206180000,"o":16542.5,"h":16542.5,"l":16524,"c":16539,"v":284.46}
{"ts":1669206240000,"o":16539,"h":16539.5,"l":16515,"c":16519.5,"v":230.069}
{"ts":1669206300000,"o":16519.5,"h":16523.5,"l":16504,"c":16516,"v":324.695}
{"ts":1669206360000,"o":16516,"h":16528,"l":16515.5,"c":16521,"v":207.642}
{"ts":1669206420000,"o":16521,"h":16523.5,"l":16521,"c":16523.5,"v":53.754}
{"ts":1669206480000,"o":16523.5,"h":16530,"l":16523,"c":16530,"v":86.959}
{"ts":1669206540000,"o":16530,"h":16530,"l":16526,"c":16526,"v":47.194}
{"ts":1669206600000,"o":16526,"h":16530,"l":16526,"c":16529.5,"v":41.837}
{"ts":1669206660000,"o":16529.5,"h":16537,"l":16529.5,"c":16535.5,"v":62.435}
{"ts":1669206720000,"o":16535.5,"h":16535.5,"l":16520,"c":16520.5,"v":70.592}
{"ts":1669206780000,"o":16520.5,"h":16520.5,"l":16507,"c":16510,"v":157.437}
{"ts":1669206840000,"o":16510,"h":16518,"l":16509.5,"c":16518,"v":58.027}
{"ts":1669206900000,"o":16518,"h":16527.5,"l":16517.5,"c":16527,"v":27.213}
{"ts":1669206960000,"o":16527,"h":16527.5,"l":16515.5,"c":16516,"v":38.356}
{"ts":1669207020000,"o":16516,"h":16519,"l":16515.5,"c":16517.5,"v":11.762}
{"ts":1669207080000,"o":16517.5,"h":16526,"l":16517.5,"c":16526,"v":35.475}
{"ts":1669207140000,"o":16526,"h":16526,"l":16525.5,"c":16526,"v":13.436}
{"ts":1669207200000,"o":16526,"h":16528.5,"l":16522,"c":16522,"v":32.374}
{"ts":1669207260000,"o":16522,"h":16526.5,"l":16515.5,"c":16526.5,"v":44.325}
{"ts":1669207320000,"o":16526.5,"h":16526.5,"l":16520,"c":16520,"v":30.352}
{"ts":1669207380000,"o":16520,"h":16520.5,"l":16511.5,"c":16511.5,"v":26.117}
{"ts":1669207440000,"o":16511.5,"h":16519,"l":16507,"c":16507.5,"v":47.003}
{"ts":1669207500000,"o":16507.5,"h":16515,"l":16505.5,"c":16510.5,"v":109.049}
{"ts":1669207560000,"o":16510.5,"h":16511,"l":16510,"c":16510,"v":43.268}
{"ts":1669207620000,"o":16510,"h":16510.5,"l":16492.5,"c":16493.5,"v":239.621}
{"ts":1669207680000,"o":16493.5,"h":16494,"l":16466,"c":16487,"v":645.672}
{"ts":1669207740000,"o":16487,"h":16495,"l":16486.5,"c":16494.5,"v":135.96}
{"ts":1669207800000,"o":16494.5,"h":16501.5,"l":16491.5,"c":16492.5,"v":238.381}
{"ts":1669207860000,"o":16492.5,"h":16505,"l":16492.5,"c":16504.5,"v":132.095}
{"ts":1669207920000,"o":16504.5,"h":16505,"l":16490.5,"c":16491,"v":74.625}
{"ts":1669207980000,"o":16491,"h":16491.5,"l":16486.5,"c":16491.5,"v":78.267}
{"ts":1669208040000,"o":16491.5,"h":16495.5,"l":16487,"c":16495,"v":103.256}
{"ts":1669208100000,"o":16495,"h":16506,"l":16495,"c":16506,"v":215.735}
{"ts":1669208160000,"o":16506,"h":16506,"l":16504.5,"c":16505,"v":39.423}
{"ts":1669208220000,"o":16505,"h":16505,"l":16500,"c":16500.5,"v":23.542}
{"ts":1669208280000,"o":16500.5,"h":16500.5,"l":16491,"c":16491.5,"v":48.17}
{"ts":1669208340000,"o":16491.5,"h":16499.5,"l":16491,"c":16498,"v":48.098}
{"ts":1669208400000,"o":16498,"h":16504,"l":16492.5,"c":16504,"v":65.71}
{"ts":1669208460000,"o":16504,"h":16514,"l":16503.5,"c":16514,"v":158.772}
{"ts":1669208520000,"o":16514,"h":16523,"l":16513,"c":16513.5,"v":178.388}
{"ts":1669208580000,"o":16513.5,"h":16513.5,"l":16513,"c":16513.5,"v":20.799}
{"ts":1669208640000,"o":16513.5,"h":16513.5,"l":16494,"c":16494,"v":101.915}
{"ts":1669208700000,"o":16494,"h":16494.5,"l":16480.5,"c":16483,"v":115.181}
{"ts":1669208760000,"o":16483,"h":16487,"l":16482.5,"c":16487,"v":52.053}
{"ts":1669208820000,"o":16487,"h":16489.5,"l":16486.5,"c":16489.5,"v":39.816}
{"ts":1669208880000,"o":16489.5,"h":16489.5,"l":16489,"c":16489.5,"v":19.424}
{"ts":1669208940000,"o":16489.5,"h":16489.5,"l":16484,"c":16484,"v":42.821}
{"ts":1669209000000,"o":16484,"h":16493.5,"l":16484,"c":16493,"v":115.652}
{"ts":1669209060000,"o":16493,"h":16494,"l":16493,"c":16494,"v":26.172}
{"ts":1669209120000,"o":16494,"h":16500,"l":16493,"c":16499.5,"v":66.537}
{"ts":1669209180000,"o":16499.5,"h":16500,"l":16493.5,"c":16493.5,"v":50.765}
{"ts":1669209240000,"o":16493.5,"h":16497.5,"l":16493.5,"c":16497,"v":25.102}
{"ts":1669209300000,"o":16497,"h":16500,"l":16497,"c":16500,"v":43.2}
{"ts":1669209360000,"o":16500,"h":16508.5,"l":16499.5,"c":16505,"v":85.55}
{"ts":1669209420000,"o":16505,"h":16505.5,"l":16504,"c":16504.5,"v":37.972}
{"ts":1669209480000,"o":16504.5,"h":16505,"l":16500,"c":16505,"v":28.548}
{"ts":1669209540000,"o":16505,"h":16507,"l":16504.5,"c":16506.5,"v":17.968}
{"ts":1669209600000,"o":16506.5,"h":16506.5,"l":16501.5,"c":16501.5,"v":19.707}
{"ts":1669209660000,"o":16501.5,"h":16506,"l":16501.5,"c":16503,"v":11.105}
{"ts":1669209720000,"o":16503,"h":16503,"l":16501.5,"c":16502,"v":38.06}
{"ts":1669209780000,"o":16502,"h":16502,"l":16492,"c":16492,"v":35.144}
{"ts":1669209840000,"o":16492,"h":16495,"l":16492,"c":16495,"v":60.787}
{"ts":1669209900000,"o":16495,"h":16497,"l":16493.5,"c":16496.5,"v":41.454}
{"ts":1669209960000,"o":16496.5,"h":16499.5,"l":16496.5,"c":16499,"v":37.867}
{"ts":1669210020000,"o":16499,"h":16502.5,"l":16499,"c":16502.5,"v":19.4}
{"ts":1669210080000,"o":16502.5,"h":16502.5,"l":16497.5,"c":16500,"v":29.732}
{"ts":1669210140000,"o":16500,"h":16505,"l":16500,"c":16505,"v":34.586}
{"ts":1669210200000,"o":16505,"h":16524,"l":16505,"c":16524,"v":154.481}
{"ts":1669210260000,"o":16524,"h":16534.5,"l":16512,"c":16515.5,"v":181.103}
{"ts":1669210320000,"o":16515.5,"h":16515.5,"l":16485.5,"c":16502.5,"v":164.827}
{"ts":1669210380000,"o":16502.5,"h":16502.5,"l":16499,"c":16502,"v":43.643}
{"ts":1669210440000,"o":16502,"h":16527,"l":16502,"c":16517.5,"v":161.777}
{"ts":1669210500000,"o":16517.5,"h":16522,"l":16505,"c":16505.5,"v":77.291}
{"ts":1669210560000,"o":16505.5,"h":16508.5,"l":16500,"c":16500.5,"v":64.081}
{"ts":1669210620000,"o":16500.5,"h":16502,"l":16500,"c":16501.5,"v":44.503}
{"ts":1669210680000,"o":16501.5,"h":16502,"l":16501,"c":16501.5,"v":21.105}
{"ts":1669210740000,"o":16501.5,"h":16508,"l":16501,"c":16508,"v":14.326}
{"ts":1669210800000,"o":16508,"h":16511,"l":16505,"c":16510.5,"v":44.216}
{"ts":1669210860000,"o":16510.5,"h":16517.5,"l":16508,"c":16508.5,"v":39.32}
{"ts":1669210920000,"o":16508.5,"h":16508.5,"l":16502,"c":16502.5,"v":76.329}
{"ts":1669210980000,"o":16502.5,"h":16502.5,"l":16489.5,"c":16490,"v":139.719}
{"ts":1669211040000,"o":16490,"h":16490,"l":16486.5,"c":16487,"v":61.338}
{"ts":1669211100000,"o":16487,"h":16487,"l":16477,"c":16477.5,"v":113.62}
{"ts":1669211160000,"o":16477.5,"h":16477.5,"l":16430.5,"c":16433,"v":964.745}
{"ts":1669211220000,"o":16433,"h":16450,"l":16432.5,"c":16450,"v":445.695}
{"ts":1669211280000,"o":16450,"h":16455,"l":16437.5,"c":16444.5,"v":246.387}
{"ts":1669211340000,"o":16444.5,"h":16447,"l":16437.5,"c":16438.5,"v":149.294}
{"ts":1669211400000,"o":16438.5,"h":16448,"l":16438,"c":16441.5,"v":162.487}
{"ts":1669211460000,"o":16441.5,"h":16460,"l":16441,"c":16455,"v":193.424}
{"ts":1669211520000,"o":16455,"h":16455,"l":16447,"c":16450,"v":136.772}
{"ts":1669211580000,"o":16450,"h":16450.5,"l":16443.5,"c":16443.5,"v":111.022}
{"ts":1669211640000,"o":16443.5,"h":16443.5,"l":16415,"c":16428.5,"v":791.311}
{"ts":1669211700000,"o":16428.5,"h":16432.5,"l":16424,"c":16427.5,"v":232.643}
{"ts":1669211760000,"o":16427.5,"h":16439.5,"l":16427,"c":16439.5,"v":141.652}
{"ts":1669211820000,"o":16439.5,"h":16439.5,"l":16421,"c":16421.5,"v":133.813}
{"ts":1669211880000,"o":16421.5,"h":16421.5,"l":16383.5,"c":16396,"v":880.794}
{"ts":1669211940000,"o":16396,"h":16412.5,"l":16372.5,"c":16389.5,"v":757.8}
{"ts":1669212000000,"o":16389.5,"h":16408.5,"l":16372,"c":16408.5,"v":402.759}
{"ts":1669212060000,"o":16408.5,"h":16427.5,"l":16408,"c":16427.5,"v":236.056}
{"ts":1669212120000,"o":16427.5,"h":16439.5,"l":16418.5,"c":16434,"v":373.355}
{"ts":1669212180000,"o":16434,"h":16434.5,"l":16431.5,"c":16432.5,"v":78.387}
{"ts":1669212240000,"o":16432.5,"h":16432.5,"l":16420,"c":16425,"v":137.876}
{"ts":1669212300000,"o":16425,"h":16427,"l":16418,"c":16418.5,"v":85.612}
{"ts":1669212360000,"o":16418.5,"h":16418.5,"l":16408,"c":16418,"v":88.426}
{"ts":1669212420000,"o":16418,"h":16428,"l":16415,"c":16428,"v":98.642}
{"ts":1669212480000,"o":16428,"h":16428,"l":16406,"c":16408.5,"v":153.924}
{"ts":1669212540000,"o":16408.5,"h":16414.5,"l":16401,"c":16408.5,"v":180.63}
{"ts":1669212600000,"o":16408.5,"h":16417.5,"l":16401,"c":16401.5,"v":58.745}
{"ts":1669212660000,"o":16401.5,"h":16405,"l":16380,"c":16387,"v":302.169}
{"ts":1669212720000,"o":16387,"h":16400.5,"l":16385,"c":16392.5,"v":134.858}
{"ts":1669212780000,"o":16392.5,"h":16400.5,"l":16392,"c":16400,"v":179.963}
{"ts":1669212840000,"o":16400,"h":16414.5,"l":16400,"c":16401,"v":223.417}
{"ts":1669212900000,"o":16401,"h":16417,"l":16401,"c":16416.5,"v":64.615}
{"ts":1669212960000,"o":16416.5,"h":16417,"l":16411.5,"c":16412,"v":71.987}
{"ts":1669213020000,"o":16412,"h":16418,"l":16411.5,"c":16418,"v":49.917}
{"ts":1669213080000,"o":16418,"h":16428.5,"l":16415,"c":16428.5,"v":63.381}
{"ts":1669213140000,"o":16428.5,"h":16435.5,"l":16426,"c":16426,"v":251.006}
{"ts":1669213200000,"o":16426,"h":16434.5,"l":16423,"c":16434,"v":71.339}
{"ts":1669213260000,"o":16434,"h":16434,"l":16407,"c":16418.5,"v":138.976}
{"ts":1669213320000,"o":16418.5,"h":16418.5,"l":16408,"c":16411,"v":55.747}
{"ts":1669213380000,"o":16411,"h":16411.5,"l":16392,"c":16395.5,"v":210.841}
{"ts":1669213440000,"o":16395.5,"h":16395.5,"l":16377,"c":16380.5,"v":185.245}
{"ts":1669213500000,"o":16380.5,"h":16380.5,"l":16356,"c":16364.5,"v":607.627}
{"ts":1669213560000,"o":16364.5,"h":16372.5,"l":16353.5,"c":16362.5,"v":285.006}
{"ts":1669213620000,"o":16362.5,"h":16369,"l":16332,"c":16369,"v":563.69}
{"ts":1669213680000,"o":16369,"h":16373.5,"l":16360,"c":16363,"v":198.095}
{"ts":1669213740000,"o":16363,"h":16391,"l":16363,"c":16383.5,"v":228.031}
{"ts":1669213800000,"o":16383.5,"h":16410,"l":16383.5,"c":16401,"v":338.933}
{"ts":1669213860000,"o":16401,"h":16410,"l":16391.5,"c":16393.5,"v":163.617}
{"ts":1669213920000,"o":16393.5,"h":16407,"l":16388.5,"c":16404,"v":96.456}
{"ts":1669213980000,"o":16404,"h":16411,"l":16395,"c":16404.5,"v":186.909}
{"ts":1669214040000,"o":16404.5,"h":16419.5,"l":16404.5,"c":16411.5,"v":199.739}
{"ts":1669214100000,"o":16411.5,"h":16426,"l":16411,"c":16420,"v":152.828}
{"ts":1669214160000,"o":16420,"h":16420,"l":16414,"c":16414.5,"v":55.465}
{"ts":1669214220000,"o":16414.5,"h":16423.5,"l":16412,"c":16418.5,"v":166.333}
{"ts":1669214280000,"o":16418.5,"h":16427,"l":16418,"c":16421,"v":158.38}
{"ts":1669214340000,"o":16421,"h":16432.5,"l":16420.5,"c":16432.5,"v":107.638}
{"ts":1669214400000,"o":16432.5,"h":16432.5,"l":16420,"c":16420,"v":97.21}
{"ts":1669214460000,"o":16420,"h":16426.5,"l":16419.5,"c":16419.5,"v":81.394}
{"ts":1669214520000,"o":16419.5,"h":16425.5,"l":16419,"c":16419.5,"v":142.663}
{"ts":1669214580000,"o":16419.5,"h":16419.5,"l":16410.5,"c":16415,"v":94.121}
{"ts":1669214640000,"o":16415,"h":16437,"l":16414.5,"c":16430.5,"v":194.849}
{"ts":1669214700000,"o":16430.5,"h":16474,"l":16430.5,"c":16446.5,"v":952.617}
{"ts":1669214760000,"o":16446.5,"h":16460,"l":16438.5,"c":16459.5,"v":155.709}
{"ts":1669214820000,"o":16459.5,"h":16460,"l":16442.5,"c":16443,"v":121.092}
{"ts":1669214880000,"o":16443,"h":16455.5,"l":16443,"c":16450.5,"v":107.691}
{"ts":1669214940000,"o":16450.5,"h":16456.5,"l":16445,"c":16453,"v":71.849}
{"ts":1669215000000,"o":16453,"h":16466,"l":16451.5,"c":16466,"v":228.444}
{"ts":1669215060000,"o":16466,"h":16468,"l":16460,"c":16467.5,"v":196.363}
{"ts":1669215120000,"o":16467.5,"h":16468,"l":16461,"c":16461.5,"v":68.652}
{"ts":1669215180000,"o":16461.5,"h":16474,"l":16461,"c":16474,"v":112.344}
{"ts":1669215240000,"o":16474,"h":16478,"l":16470.5,"c":16474.5,"v":130.089}
{"ts":1669215300000,"o":16474.5,"h":16475,"l":16464.5,"c":16467.5,"v":86.038}
{"ts":1669215360000,"o":16467.5,"h":16468,"l":16456,"c":16456,"v":107.341}
{"ts":1669215420000,"o":16456,"h":16459,"l":16451.5,"c":16452,"v":131.085}
{"ts":1669215480000,"o":16452,"h":16452,"l":16447,"c":16447.5,"v":44.556}
{"ts":1669215540000,"o":16447.5,"h":16455,"l":16447,"c":16455,"v":41.869}
{"ts":1669215600000,"o":16455,"h":16468,"l":16436.5,"c":16444.5,"v":298.411}
{"ts":1669215660000,"o":16444.5,"h":16475,"l":16441.5,"c":16474.5,"v":199.302}
{"ts":1669215720000,"o":16474.5,"h":16492.5,"l":16470.5,"c":16490,"v":505.95}
{"ts":1669215780000,"o":16490,"h":16500,"l":16480,"c":16486,"v":396.329}
{"ts":1669215840000,"o":16486,"h":16486.5,"l":16471.5,"c":16485.5,"v":193.68}
{"ts":1669215900000,"o":16485.5,"h":16485.5,"l":16475.5,"c":16479.5,"v":85.53}
{"ts":1669215960000,"o":16479.5,"h":16484,"l":16475.5,"c":16483.5,"v":105.084}
{"ts":1669216020000,"o":16483.5,"h":16486.5,"l":16481.5,"c":16484.5,"v":45.665}
{"ts":1669216080000,"o":16484.5,"h":16484.5,"l":16475.5,"c":16475.5,"v":64.173}
{"ts":1669216140000,"o":16475.5,"h":16476,"l":16469,"c":16473,"v":82.227}
{"ts":1669216200000,"o":16473,"h":16480,"l":16473,"c":16479.5,"v":100.874}
{"ts":1669216260000,"o":16479.5,"h":16480,"l":16475.5,"c":16475.5,"v":38.889}
{"ts":1669216320000,"o":16475.5,"h":16485,"l":16472,"c":16484.5,"v":56.011}
{"ts":1669216380000,"o":16484.5,"h":16486.5,"l":16476.5,"c":16477.5,"v":150.276}
{"ts":1669216440000,"o":16477.5,"h":16478,"l":16471.5,"c":16471.5,"v":72.854}
{"ts":1669216500000,"o":16471.5,"h":16473,"l":16461,"c":16461.5,"v":123.063}
{"ts":1669216560000,"o":16461.5,"h":16463,"l":16447,"c":16448.5,"v":250.694}
{"ts":1669216620000,"o":16448.5,"h":16454,"l":16448.5,"c":16450.5,"v":115.031}
{"ts":1669216680000,"o":16450.5,"h":16457,"l":16449.5,"c":16457,"v":60.319}
{"ts":1669216740000,"o":16457,"h":16457,"l":16453.5,"c":16453.5,"v":57.239}
{"ts":1669216800000,"o":16453.5,"h":16459,"l":16453,"c":16455.5,"v":38.761}
{"ts":1669216860000,"o":16455.5,"h":16455.5,"l":16442,"c":16442.5,"v":103.392}
{"ts":1669216920000,"o":16442.5,"h":16449.5,"l":16442,"c":16449.5,"v":42.177}
{"ts":1669216980000,"o":16449.5,"h":16449.5,"l":16443,"c":16447.5,"v":41.069}
{"ts":1669217040000,"o":16447.5,"h":16453,"l":16447,"c":16452.5,"v":44.873}
{"ts":1669217100000,"o":16452.5,"h":16462,"l":16452.5,"c":16457,"v":33.65}
{"ts":1669217160000,"o":16457,"h":16458.5,"l":16443,"c":16443.5,"v":28.426}
{"ts":1669217220000,"o":16443.5,"h":16444,"l":16442,"c":16442,"v":47.94}
{"ts":1669217280000,"o":16442,"h":16450,"l":16442,"c":16449.5,"v":58.389}
{"ts":1669217340000,"o":16449.5,"h":16457.5,"l":16449.5,"c":16456,"v":28.568}
{"ts":1669217400000,"o":16456,"h":16456,"l":16444,"c":16444.5,"v":92.538}
{"ts":1669217460000,"o":16444.5,"h":16444.5,"l":16441.5,"c":16442,"v":24.191}
{"ts":1669217520000,"o":16442,"h":16455.5,"l":16441.5,"c":16453,"v":74.602}
{"ts":1669217580000,"o":16453,"h":16453,"l":16450.5,"c":16451,"v":43.07}
{"ts":1669217640000,"o":16451,"h":16456,"l":16450.5,"c":16456,"v":21.617}
{"ts":1669217700000,"o":16456,"h":16456,"l":16453.5,"c":16455,"v":21.855}
{"ts":1669217760000,"o":16455,"h":16458.5,"l":16454,"c":16454,"v":32.208}
{"ts":1669217820000,"o":16454,"h":16457,"l":16454,"c":16457,"v":10.377}
{"ts":1669217880000,"o":16457,"h":16457,"l":16450,"c":16450.5,"v":28.723}
{"ts":1669217940000,"o":16450.5,"h":16459.5,"l":16450,"c":16453,"v":78.729}
{"ts":1669218000000,"o":16453,"h":16453.5,"l":16451.5,"c":16451.5,"v":21.495}
{"ts":1669218060000,"o":16451.5,"h":16458,"l":16442.5,"c":16442.5,"v":73.675}
{"ts":1669218120000,"o":16442.5,"h":16443,"l":16430.5,"c":16434,"v":183.529}
{"ts":1669218180000,"o":16434,"h":16444,"l":16421,"c":16444,"v":182.341}
{"ts":1669218240000,"o":16444,"h":16444,"l":16437.5,"c":16437.5,"v":43.554}
{"ts":1669218300000,"o":16437.5,"h":16438,"l":16432.5,"c":16433,"v":39.177}
{"ts":1669218360000,"o":16433,"h":16433,"l":16414,"c":16414.5,"v":120.005}
{"ts":1669218420000,"o":16414.5,"h":16418.5,"l":16401.5,"c":16418.5,"v":331.896}
{"ts":1669218480000,"o":16418.5,"h":16418.5,"l":16391.5,"c":16399,"v":198.594}
{"ts":1669218540000,"o":16399,"h":16402.5,"l":16395.5,"c":16402.5,"v":272.81}
{"ts":1669218600000,"o":16402.5,"h":16406,"l":16402,"c":16406,"v":62.824}
{"ts":1669218660000,"o":16406,"h":16406,"l":16405.5,"c":16406,"v":33.735}
{"ts":1669218720000,"o":16406,"h":16406,"l":16405.5,"c":16405.5,"v":9.575}
{"ts":1669218780000,"o":16405.5,"h":16409.5,"l":16405.5,"c":16408,"v":99.988}
{"ts":1669218840000,"o":16408,"h":16408,"l":16407.5,"c":16408,"v":59.447}
{"ts":1669218900000,"o":16408,"h":16408,"l":16407.5,"c":16408,"v":12.673}
{"ts":1669218960000,"o":16408,"h":16408,"l":16407.5,"c":16408,"v":20.497}
{"ts":1669219020000,"o":16408,"h":16408,"l":16407.5,"c":16407.5,"v":44.784}
{"ts":1669219080000,"o":16407.5,"h":16419.5,"l":16407.5,"c":16419.5,"v":30.681}
{"ts":1669219140000,"o":16419.5,"h":16419.5,"l":16419,"c":16419.5,"v":32.974}
{"ts":1669219200000,"o":16419.5,"h":16425,"l":16419,"c":16421,"v":95.935}
{"ts":1669219260000,"o":16421,"h":16421,"l":16412,"c":16414,"v":41.001}
{"ts":1669219320000,"o":16414,"h":16415.5,"l":16410,"c":16415,"v":48.52}
{"ts":1669219380000,"o":16415,"h":16416,"l":16412.5,"c":16414.5,"v":19.866}
{"ts":1669219440000,"o":16414.5,"h":16415,"l":16412.5,"c":16414.5,"v":12.193}
{"ts":1669219500000,"o":16414.5,"h":16426.5,"l":16414.5,"c":16426.5,"v":62.011}
{"ts":1669219560000,"o":16426.5,"h":16440,"l":16426.5,"c":16440,"v":124.176}
{"ts":1669219620000,"o":16440,"h":16445,"l":16431,"c":16444.5,"v":79.304}
{"ts":1669219680000,"o":16444.5,"h":16451,"l":16441,"c":16451,"v":56.341}
{"ts":1669219740000,"o":16451,"h":16452.5,"l":16447,"c":16447.5,"v":27.47}
{"ts":1669219800000,"o":16447.5,"h":16447.5,"l":16445,"c":16445,"v":18.814}
{"ts":1669219860000,"o":16445,"h":16445.5,"l":16434.5,"c":16438.5,"v":41.581}
{"ts":1669219920000,"o":16438.5,"h":16439,"l":16437,"c":16437.5,"v":25.896}
{"ts":1669219980000,"o":16437.5,"h":16439,"l":16432,"c":16438.5,"v":69.32}
{"ts":1669220040000,"o":16438.5,"h":16443,"l":16435.5,"c":16442.5,"v":36.124}
{"ts":1669220100000,"o":16442.5,"h":16443,"l":16437.5,"c":16438,"v":8.129}
{"ts":1669220160000,"o":16438,"h":16438,"l":16434,"c":16436.5,"v":11.493}
{"ts":1669220220000,"o":16436.5,"h":16441,"l":16433,"c":16433,"v":30.457}
{"ts":1669220280000,"o":16433,"h":16433.5,"l":16428,"c":16431,"v":66.933}
{"ts":1669220340000,"o":16431,"h":16431.5,"l":16418,"c":16418,"v":52.174}
{"ts":1669220400000,"o":16418,"h":16424,"l":16414.5,"c":16415,"v":73.92}
{"ts":1669220460000,"o":16415,"h":16418.5,"l":16398,"c":16408.5,"v":199.97}
{"ts":1669220520000,"o":16408.5,"h":16411,"l":16405.5,"c":16411,"v":50.499}
{"ts":1669220580000,"o":16411,"h":16411,"l":16405.5,"c":16406,"v":9.926}
{"ts":1669220640000,"o":16406,"h":16406,"l":16401.5,"c":16401.5,"v":26.236}
{"ts":1669220700000,"o":16401.5,"h":16402,"l":16392.5,"c":16393,"v":130.705}
{"ts":1669220760000,"o":16393,"h":16393,"l":16392,"c":16392,"v":32.103}
{"ts":1669220820000,"o":16392,"h":16398.5,"l":16392,"c":16398,"v":59.459}
{"ts":1669220880000,"o":16398,"h":16400,"l":16398,"c":16399,"v":19.406}
{"ts":1669220940000,"o":16399,"h":16399,"l":16392.5,"c":16392.5,"v":41.889}
{"ts":1669221000000,"o":16392.5,"h":16399,"l":16392,"c":16399,"v":152.566}
{"ts":1669221060000,"o":16399,"h":16404,"l":16396,"c":16397.5,"v":86.698}
{"ts":1669221120000,"o":16397.5,"h":16407.5,"l":16397,"c":16407.5,"v":29.065}
{"ts":1669221180000,"o":16407.5,"h":16416.5,"l":16407,"c":16416.5,"v":46.153}
{"ts":1669221240000,"o":16416.5,"h":16416.5,"l":16411,"c":16411,"v":28.484}
{"ts":1669221300000,"o":16411,"h":16415,"l":16406.5,"c":16406.5,"v":20.722}
{"ts":1669221360000,"o":16406.5,"h":16413.5,"l":16406.5,"c":16413.5,"v":24.267}
{"ts":1669221420000,"o":16413.5,"h":16413.5,"l":16413,"c":16413.5,"v":7.629}
{"ts":1669221480000,"o":16413.5,"h":16413.5,"l":16408,"c":16408,"v":29.492}
{"ts":1669221540000,"o":16408,"h":16411.5,"l":16408,"c":16411.5,"v":89.553}
{"ts":1669221600000,"o":16411.5,"h":16414.5,"l":16411,"c":16414.5,"v":16.285}
{"ts":1669221660000,"o":16414.5,"h":16417,"l":16414,"c":16417,"v":21.426}
{"ts":1669221720000,"o":16417,"h":16422,"l":16416.5,"c":16416.5,"v":50.643}
{"ts":1669221780000,"o":16416.5,"h":16422,"l":16416.5,"c":16419.5,"v":11.46}
{"ts":1669221840000,"o":16419.5,"h":16420,"l":16414.5,"c":16415,"v":18.381}
{"ts":1669221900000,"o":16415,"h":16418.5,"l":16414.5,"c":16418.5,"v":111.675}
{"ts":1669221960000,"o":16418.5,"h":16418.5,"l":16401.5,"c":16401.5,"v":35.196}
{"ts":1669222020000,"o":16401.5,"h":16403,"l":16395,"c":16395,"v":44.189}
{"ts":1669222080000,"o":16395,"h":16395.5,"l":16382.5,"c":16386.5,"v":281.272}
{"ts":1669222140000,"o":16386.5,"h":16387.5,"l":16386,"c":16387,"v":27.707}
{"ts":1669222200000,"o":16387,"h":16387.5,"l":16387,"c":16387,"v":100.919}
{"ts":1669222260000,"o":16387,"h":16388,"l":16383.5,"c":16387.5,"v":104.473}
{"ts":1669222320000,"o":16387.5,"h":16394,"l":16387.5,"c":16390,"v":72.433}
{"ts":1669222380000,"o":16390,"h":16397.5,"l":16390,"c":16397.5,"v":85.447}
{"ts":1669222440000,"o":16397.5,"h":16400,"l":16385,"c":16385.5,"v":43.946}
{"ts":1669222500000,"o":16385.5,"h":16385.5,"l":16370.5,"c":16370.5,"v":131.655}
{"ts":1669222560000,"o":16370.5,"h":16371,"l":16356.5,"c":16356.5,"v":299.907}
{"ts":1669222620000,"o":16356.5,"h":16366.5,"l":16356.5,"c":16358.5,"v":132.491}
{"ts":1669222680000,"o":16358.5,"h":16361.5,"l":16347.5,"c":16348.5,"v":226.817}
{"ts":1669222740000,"o":16348.5,"h":16358.5,"l":16301.5,"c":16328.5,"v":1117.556}
{"ts":1669222800000,"o":16328.5,"h":16361,"l":16319,"c":16354,"v":531.541}
{"ts":1669222860000,"o":16354,"h":16363,"l":16348,"c":16357.5,"v":187.789}
{"ts":1669222920000,"o":16357.5,"h":16357.5,"l":16341.5,"c":16343,"v":73.534}
{"ts":1669222980000,"o":16343,"h":16345,"l":16328,"c":16328.5,"v":200.859}
{"ts":1669223040000,"o":16328.5,"h":16343,"l":16328,"c":16343,"v":85.663}
{"ts":1669223100000,"o":16343,"h":16355,"l":16342.5,"c":16355,"v":104.004}
{"ts":1669223160000,"o":16355,"h":16361.5,"l":16354.5,"c":16359.5,"v":84.271}
{"ts":1669223220000,"o":16359.5,"h":16362,"l":16359,"c":16361.5,"v":50.603}
{"ts":1669223280000,"o":16361.5,"h":16364,"l":16361,"c":16364,"v":62.298}
{"ts":1669223340000,"o":16364,"h":16364,"l":16360,"c":16360,"v":54.216}
{"ts":1669223400000,"o":16360,"h":16364,"l":16359,"c":16359,"v":81.26}
{"ts":1669223460000,"o":16359,"h":16363,"l":16359,"c":16363,"v":52.68}
{"ts":1669223520000,"o":16363,"h":16363,"l":16350.5,"c":16353.5,"v":45.92}
{"ts":1669223580000,"o":16353.5,"h":16356,"l":16351.5,"c":16352,"v":46.278}
{"ts":1669223640000,"o":16352,"h":16369,"l":16351.5,"c":16369,"v":62.511}
{"ts":1669223700000,"o":16369,"h":16369,"l":16355.5,"c":16356,"v":60.83}
{"ts":1669223760000,"o":16356,"h":16356,"l":16353,"c":16353,"v":48.189}
{"ts":1669223820000,"o":16353,"h":16354,"l":16350,"c":16353.5,"v":51.716}
{"ts":1669223880000,"o":16353.5,"h":16368,"l":16353.5,"c":16368,"v":46.703}
{"ts":1669223940000,"o":16368,"h":16368,"l":16363,"c":16368,"v":52.171}
{"ts":1669224000000,"o":16368,"h":16368,"l":16362,"c":16367,"v":15.821}
{"ts":1669224060000,"o":16367,"h":16367.5,"l":16360,"c":16361.5,"v":49.556}
{"ts":1669224120000,"o":16361.5,"h":16362,"l":16355.5,"c":16361,"v":16.159}
{"ts":1669224180000,"o":16361,"h":16375,"l":16361,"c":16374.5,"v":96.084}
{"ts":1669224240000,"o":16374.5,"h":16376,"l":16374.5,"c":16376,"v":67.627}
{"ts":1669224300000,"o":16376,"h":16376,"l":16374,"c":16374.5,"v":31.003}
{"ts":1669224360000,"o":16374.5,"h":16374.5,"l":16374,"c":16374.5,"v":9.745}
{"ts":1669224420000,"o":16374.5,"h":16384.5,"l":16374,"c":16377.5,"v":100.031}
{"ts":1669224480000,"o":16377.5,"h":16377.5,"l":16363,"c":16363.5,"v":90.879}
{"ts":1669224540000,"o":16363.5,"h":16364,"l":16342,"c":16342,"v":141.508}
{"ts":1669224600000,"o":16342,"h":16355,"l":16342,"c":16350.5,"v":41.863}
{"ts":1669224660000,"o":16350.5,"h":16350.5,"l":16339.5,"c":16340,"v":37.941}
{"ts":1669224720000,"o":16340,"h":16347,"l":16339.5,"c":16346.5,"v":56.633}
{"ts":1669224780000,"o":16346.5,"h":16357,"l":16346.5,"c":16357,"v":21.824}
{"ts":1669224840000,"o":16357,"h":16363.5,"l":16356.5,"c":16358,"v":59.796}
{"ts":1669224900000,"o":16358,"h":16358.5,"l":16350.5,"c":16351,"v":31.586}
{"ts":1669224960000,"o":16351,"h":16351,"l":16344,"c":16344.5,"v":16.495}
{"ts":1669225020000,"o":16344.5,"h":16344.5,"l":16341,"c":16341,"v":39.042}
{"ts":1669225080000,"o":16341,"h":16354,"l":16341,"c":16354,"v":33.088}
{"ts":1669225140000,"o":16354,"h":16360,"l":16353.5,"c":16355,"v":39.927}
{"ts":1669225200000,"o":16355,"h":16358.5,"l":16355,"c":16357,"v":38.786}
{"ts":1669225260000,"o":16357,"h":16357,"l":16355,"c":16355,"v":32.524}
{"ts":1669225320000,"o":16355,"h":16355.5,"l":16348,"c":16352.5,"v":30.364}
{"ts":1669225380000,"o":16352.5,"h":16361,"l":16352,"c":16361,"v":51.804}
{"ts":1669225440000,"o":16361,"h":16372.5,"l":16360.5,"c":16372.5,"v":89.598}
{"ts":1669225500000,"o":16372.5,"h":16372.5,"l":16369,"c":16369.5,"v":32.154}
{"ts":1669225560000,"o":16369.5,"h":16377.5,"l":16369,"c":16377.5,"v":59.54}
{"ts":1669225620000,"o":16377.5,"h":16377.5,"l":16372.5,"c":16373,"v":24.228}
{"ts":1669225680000,"o":16373,"h":16373,"l":16372.5,"c":16373,"v":11.917}
{"ts":1669225740000,"o":16373,"h":16373,"l":16370.5,"c":16370.5,"v":32.62}
{"ts":1669225800000,"o":16370.5,"h":16371,"l":16370.5,"c":16371,"v":12.614}
{"ts":1669225860000,"o":16371,"h":16371,"l":16363.5,"c":16369,"v":28.796}
{"ts":1669225920000,"o":16369,"h":16370,"l":16368.5,"c":16370,"v":14.043}
{"ts":1669225980000,"o":16370,"h":16370,"l":16363.5,"c":16369,"v":21.964}
{"ts":1669226040000,"o":16369,"h":16373.5,"l":16369,"c":16371,"v":23.753}
{"ts":1669226100000,"o":16371,"h":16389,"l":16367.5,"c":16388.5,"v":242.413}
{"ts":1669226160000,"o":16388.5,"h":16389,"l":16384,"c":16385,"v":52.539}
{"ts":1669226220000,"o":16385,"h":16385.5,"l":16380,"c":16380,"v":20.333}
{"ts":1669226280000,"o":16380,"h":16385,"l":16380,"c":16384.5,"v":27.638}
{"ts":1669226340000,"o":16384.5,"h":16387,"l":16384.5,"c":16387,"v":10.779}
{"ts":1669226400000,"o":16387,"h":16387,"l":16376,"c":16381.5,"v":43.524}
{"ts":1669226460000,"o":16381.5,"h":16393,"l":16381.5,"c":16393,"v":132.431}
{"ts":1669226520000,"o":16393,"h":16393,"l":16387,"c":16387.5,"v":44.698}
{"ts":1669226580000,"o":16387.5,"h":16387.5,"l":16382.5,"c":16383,"v":27.636}
{"ts":1669226640000,"o":16383,"h":16388.5,"l":16382.5,"c":16388.5,"v":23.308}
{"ts":1669226700000,"o":16388.5,"h":16388.5,"l":16388,"c":16388.5,"v":27.206}
{"ts":1669226760000,"o":16388.5,"h":16392.5,"l":16388,"c":16392,"v":44.569}
{"ts":1669226820000,"o":16392,"h":16396.5,"l":16392,"c":16396,"v":129.399}
{"ts":1669226880000,"o":16396,"h":16415,"l":16396,"c":16415,"v":324.583}
{"ts":1669226940000,"o":16415,"h":16441,"l":16414.5,"c":16433,"v":352.373}
{"ts":1669227000000,"o":16433,"h":16433,"l":16412,"c":16412.5,"v":113.034}
{"ts":1669227060000,"o":16412.5,"h":16415.5,"l":16412,"c":16413.5,"v":67.545}
{"ts":1669227120000,"o":16413.5,"h":16414,"l":16405.5,"c":16405.5,"v":99.481}
{"ts":1669227180000,"o":16405.5,"h":16414,"l":16405.5,"c":16408,"v":48.33}
{"ts":1669227240000,"o":16408,"h":16412,"l":16403.5,"c":16404,"v":61.659}
{"ts":1669227300000,"o":16404,"h":16413,"l":16403.5,"c":16412.5,"v":42.738}
{"ts":1669227360000,"o":16412.5,"h":16418.5,"l":16412.5,"c":16418.5,"v":54.752}
{"ts":1669227420000,"o":16418.5,"h":16426.5,"l":16418,"c":16425.5,"v":38.005}
{"ts":1669227480000,"o":16425.5,"h":16425.5,"l":16418,"c":16418.5,"v":29.62}
{"ts":1669227540000,"o":16418.5,"h":16426,"l":16418,"c":16426,"v":24.245}
{"ts":1669227600000,"o":16426,"h":16436.5,"l":16425.5,"c":16430,"v":41.107}
{"ts":1669227660000,"o":16430,"h":16430.5,"l":16422.5,"c":16423,"v":28.694}
{"ts":1669227720000,"o":16423,"h":16426,"l":16422,"c":16423.5,"v":26.171}
{"ts":1669227780000,"o":16423.5,"h":16430,"l":16423,"c":16430,"v":51.907}
{"ts":1669227840000,"o":16430,"h":16449.5,"l":16430,"c":16440.5,"v":133.307}
{"ts":1669227900000,"o":16440.5,"h":16446.5,"l":16435.5,"c":16446.5,"v":77.841}
{"ts":1669227960000,"o":16446.5,"h":16458,"l":16445.5,"c":16451,"v":299.286}
{"ts":1669228020000,"o":16451,"h":16470,"l":16450.5,"c":16465.5,"v":336.29}
{"ts":1669228080000,"o":16465.5,"h":16494,"l":16462,"c":16477.5,"v":371.958}
{"ts":1669228140000,"o":16477.5,"h":16482,"l":16468,"c":16473,"v":110.829}
{"ts":1669228200000,"o":16473,"h":16478.5,"l":16466.5,"c":16466.5,"v":73.707}
{"ts":1669228260000,"o":16466.5,"h":16467,"l":16457,"c":16460,"v":100.503}
{"ts":1669228320000,"o":16460,"h":16460.5,"l":16460,"c":16460.5,"v":27.776}
{"ts":1669228380000,"o":16460.5,"h":16460.5,"l":16453,"c":16458,"v":61.046}
{"ts":1669228440000,"o":16458,"h":16461.5,"l":16447.5,"c":16447.5,"v":149.451}
{"ts":1669228500000,"o":16447.5,"h":16459.5,"l":16447.5,"c":16459.5,"v":69.414}
{"ts":1669228560000,"o":16459.5,"h":16461.5,"l":16455.5,"c":16456,"v":54.706}
{"ts":1669228620000,"o":16456,"h":16456,"l":16451,"c":16451,"v":16.326}
{"ts":1669228680000,"o":16451,"h":16451.5,"l":16442,"c":16444.5,"v":131.932}
{"ts":1669228740000,"o":16444.5,"h":16449,"l":16444.5,"c":16449,"v":22.17}
{"ts":1669228800000,"o":16449,"h":16449,"l":16438,"c":16442,"v":54.43}
{"ts":1669228860000,"o":16442,"h":16445,"l":16442,"c":16444.5,"v":18.269}
{"ts":1669228920000,"o":16444.5,"h":16447,"l":16442.5,"c":16442.5,"v":15.797}
{"ts":1669228980000,"o":16442.5,"h":16443,"l":16438.5,"c":16438.5,"v":19.123}
{"ts":1669229040000,"o":16438.5,"h":16447,"l":16438.5,"c":16446.5,"v":79.238}
{"ts":1669229100000,"o":16446.5,"h":16448,"l":16445,"c":16445.5,"v":66.717}
{"ts":1669229160000,"o":16445.5,"h":16445.5,"l":16445,"c":16445.5,"v":8.162}
{"ts":1669229220000,"o":16445.5,"h":16445.5,"l":16445,"c":16445.5,"v":17.981}
{"ts":1669229280000,"o":16445.5,"h":16473.5,"l":16445,"c":16473.5,"v":89.735}
{"ts":1669229340000,"o":16473.5,"h":16478.5,"l":16466.5,"c":16467,"v":210.217}
{"ts":1669229400000,"o":16467,"h":16467,"l":16457.5,"c":16458,"v":21.71}
{"ts":1669229460000,"o":16458,"h":16458,"l":16444,"c":16444,"v":138.828}
{"ts":1669229520000,"o":16444,"h":16450,"l":16444,"c":16450,"v":35.359}
{"ts":1669229580000,"o":16450,"h":16468,"l":16449.5,"c":16467.5,"v":156.66}
{"ts":1669229640000,"o":16467.5,"h":16467.5,"l":16457,"c":16457,"v":40.524}
{"ts":1669229700000,"o":16457,"h":16462.5,"l":16457,"c":16462.5,"v":37.641}
{"ts":1669229760000,"o":16462.5,"h":16462.5,"l":16457.5,"c":16458,"v":20.247}
{"ts":1669229820000,"o":16458,"h":16475,"l":16457.5,"c":16471.5,"v":55.472}
{"ts":1669229880000,"o":16471.5,"h":16475,"l":16467,"c":16474.5,"v":39.676}
{"ts":1669229940000,"o":16474.5,"h":16630,"l":16474.5,"c":16519.5,"v":2915.528}
{"ts":1669230000000,"o":16519.5,"h":16544,"l":16462,"c":16462.5,"v":963.172}
{"ts":1669230060000,"o":16462.5,"h":16558,"l":16462.5,"c":16549.5,"v":692.487}
{"ts":1669230120000,"o":16549.5,"h":16599,"l":16536.5,"c":16582.5,"v":560.952}
{"ts":1669230180000,"o":16582.5,"h":16640,"l":16574.5,"c":16604,"v":843.823}
{"ts":1669230240000,"o":16604,"h":16636,"l":16595.5,"c":16634,"v":459.811}
{"ts":1669230300000,"o":16634,"h":16710.5,"l":16632,"c":16655,"v":2920.774}
{"ts":1669230360000,"o":16655,"h":16685,"l":16585.5,"c":16601,"v":1025.781}
{"ts":1669230420000,"o":16601,"h":16641.5,"l":16582,"c":16594.5,"v":442.243}
{"ts":1669230480000,"o":16594.5,"h":16629.5,"l":16594.5,"c":16603,"v":298.916}
{"ts":1669230540000,"o":16603,"h":16608,"l":16562,"c":16570,"v":380.308}
{"ts":1669230600000,"o":16570,"h":16583.5,"l":16544.5,"c":16556,"v":388.3}
{"ts":1669230660000,"o":16556,"h":16556.5,"l":16522,"c":16555,"v":534.033}
{"ts":1669230720000,"o":16555,"h":16588.5,"l":16535,"c":16580,"v":599.458}
{"ts":1669230780000,"o":16580,"h":16595,"l":16570.5,"c":16585.5,"v":214.492}
{"ts":1669230840000,"o":16585.5,"h":16593.5,"l":16574,"c":16589.5,"v":146.95}
{"ts":1669230900000,"o":16589.5,"h":16596.5,"l":16555,"c":16556,"v":268.618}
{"ts":1669230960000,"o":16556,"h":16570,"l":16549.5,"c":16553.5,"v":297.767}
{"ts":1669231020000,"o":16553.5,"h":16561,"l":16553,"c":16558.5,"v":156.055}
{"ts":1669231080000,"o":16558.5,"h":16558.5,"l":16516,"c":16527.5,"v":483.102}
{"ts":1669231140000,"o":16527.5,"h":16527.5,"l":16480,"c":16499,"v":606.771}
{"ts":1669231200000,"o":16499,"h":16512.5,"l":16496,"c":16497.5,"v":316.899}
{"ts":1669231260000,"o":16497.5,"h":16508,"l":16475,"c":16505,"v":326.204}
{"ts":1669231320000,"o":16505,"h":16508.5,"l":16484,"c":16484.5,"v":239.586}
{"ts":1669231380000,"o":16484.5,"h":16499,"l":16484.5,"c":16495,"v":121.732}
{"ts":1669231440000,"o":16495,"h":16495.5,"l":16485.5,"c":16486,"v":89.523}
{"ts":1669231500000,"o":16486,"h":16486,"l":16450,"c":16450.5,"v":305.403}
{"ts":1669231560000,"o":16450.5,"h":16459.5,"l":16392,"c":16414.5,"v":769.046}
{"ts":1669231620000,"o":16414.5,"h":16433,"l":16395,"c":16395.5,"v":446.7}
{"ts":1669231680000,"o":16395.5,"h":16414,"l":16387,"c":16413.5,"v":313.517}
{"ts":1669231740000,"o":16413.5,"h":16414,"l":16397,"c":16413.5,"v":142.899}
{"ts":1669231800000,"o":16413.5,"h":16431.5,"l":16393,"c":16431.5,"v":322.185}
{"ts":1669231860000,"o":16431.5,"h":16460,"l":16431,"c":16442,"v":541.343}
{"ts":1669231920000,"o":16442,"h":16459,"l":16438,"c":16459,"v":107.375}
{"ts":1669231980000,"o":16459,"h":16468.5,"l":16450,"c":16453,"v":128.879}
{"ts":1669232040000,"o":16453,"h":16453,"l":16430,"c":16445.5,"v":146.831}
{"ts":1669232100000,"o":16445.5,"h":16449.5,"l":16425,"c":16444.5,"v":89.223}
{"ts":1669232160000,"o":16444.5,"h":16452.5,"l":16431,"c":16431.5,"v":82.191}
{"ts":1669232220000,"o":16431.5,"h":16439,"l":16425.5,"c":16431.5,"v":89.257}
{"ts":1669232280000,"o":16431.5,"h":16454.5,"l":16431.5,"c":16445.5,"v":81.443}
{"ts":1669232340000,"o":16445.5,"h":16445.5,"l":16435,"c":16439,"v":43.129}
{"ts":1669232400000,"o":16439,"h":16452,"l":16436.5,"c":16451.5,"v":64.551}
{"ts":1669232460000,"o":16451.5,"h":16463.5,"l":16451,"c":16463,"v":57.173}
{"ts":1669232520000,"o":16463,"h":16463,"l":16451,"c":16454,"v":46.894}
{"ts":1669232580000,"o":16454,"h":16471.5,"l":16454,"c":16471,"v":100.953}
{"ts":1669232640000,"o":16471,"h":16474.5,"l":16467.5,"c":16467.5,"v":104.729}
{"ts":1669232700000,"o":16467.5,"h":16468,"l":16452,"c":16461.5,"v":126.628}
{"ts":1669232760000,"o":16461.5,"h":16464,"l":16450,"c":16453,"v":75.002}
{"ts":1669232820000,"o":16453,"h":16457,"l":16435.5,"c":16448,"v":117.647}
{"ts":1669232880000,"o":16448,"h":16465,"l":16448,"c":16464.5,"v":62.979}
{"ts":1669232940000,"o":16464.5,"h":16467,"l":16453,"c":16453,"v":83.486}
{"ts":1669233000000,"o":16453,"h":16453.5,"l":16443.5,"c":16447,"v":57.022}
{"ts":1669233060000,"o":16447,"h":16460,"l":16447,"c":16455.5,"v":38.962}
{"ts":1669233120000,"o":16455.5,"h":16459,"l":16452,"c":16452,"v":23.22}
{"ts":1669233180000,"o":16452,"h":16466,"l":16450,"c":16465.5,"v":20.96}
{"ts":1669233240000,"o":16465.5,"h":16476.5,"l":16459.5,"c":16459.5,"v":98.37}
{"ts":1669233300000,"o":16459.5,"h":16477.5,"l":16459.5,"c":16477.5,"v":19.568}
{"ts":1669233360000,"o":16477.5,"h":16477.5,"l":16470,"c":16470.5,"v":49.56}
{"ts":1669233420000,"o":16470.5,"h":16475,"l":16462.5,"c":16463,"v":29.73}
{"ts":1669233480000,"o":16463,"h":16468,"l":16457,"c":16467.5,"v":26.797}
{"ts":1669233540000,"o":16467.5,"h":16471,"l":16464.5,"c":16469,"v":26.717}
{"ts":1669233600000,"o":16469,"h":16469,"l":16463.5,"c":16467,"v":21.708}
{"ts":1669233660000,"o":16467,"h":16471,"l":16459.5,"c":16460,"v":52.302}
{"ts":1669233720000,"o":16460,"h":16466,"l":16456,"c":16462,"v":20.787}
{"ts":1669233780000,"o":16462,"h":16465.5,"l":16456.5,"c":16456.5,"v":28.274}
{"ts":1669233840000,"o":16456.5,"h":16457,"l":16440.5,"c":16440.5,"v":82.897}
{"ts":1669233900000,"o":16440.5,"h":16457.5,"l":16440.5,"c":16457,"v":48.977}
{"ts":1669233960000,"o":16457,"h":16463,"l":16457,"c":16463,"v":11.207}
{"ts":1669234020000,"o":16463,"h":16463,"l":16450,"c":16450,"v":25.207}
{"ts":1669234080000,"o":16450,"h":16450.5,"l":16444.5,"c":16444.5,"v":18.119}
{"ts":1669234140000,"o":16444.5,"h":16445,"l":16438,"c":16443,"v":62.65}
{"ts":1669234200000,"o":16443,"h":16443,"l":16442.5,"c":16442.5,"v":15.531}
{"ts":1669234260000,"o":16442.5,"h":16443,"l":16415.5,"c":16419,"v":198.559}
{"ts":1669234320000,"o":16419,"h":16433.5,"l":16419,"c":16429,"v":34.088}
{"ts":1669234380000,"o":16429,"h":16434,"l":16429,"c":16433.5,"v":33.311}
{"ts":1669234440000,"o":16433.5,"h":16439,"l":16430.5,"c":16435.5,"v":23.585}
{"ts":1669234500000,"o":16435.5,"h":16436,"l":16432.5,"c":16435.5,"v":16.034}
{"ts":1669234560000,"o":16435.5,"h":16439,"l":16435.5,"c":16439,"v":13.507}
{"ts":1669234620000,"o":16439,"h":16455,"l":16438.5,"c":16455,"v":49.399}
{"ts":1669234680000,"o":16455,"h":16460,"l":16454.5,"c":16459.5,"v":37.293}
{"ts":1669234740000,"o":16459.5,"h":16474.5,"l":16459.5,"c":16474.5,"v":156.059}
{"ts":1669234800000,"o":16474.5,"h":16474.5,"l":16458.5,"c":16459.5,"v":101.884}
{"ts":1669234860000,"o":16459.5,"h":16464.5,"l":16459.5,"c":16464,"v":64.746}
{"ts":1669234920000,"o":16464,"h":16464.5,"l":16458.5,"c":16463.5,"v":40.577}
{"ts":1669234980000,"o":16463.5,"h":16473,"l":16463,"c":16473,"v":36.449}
{"ts":1669235040000,"o":16473,"h":16483,"l":16464.5,"c":16483,"v":108.072}
{"ts":1669235100000,"o":16483,"h":16487.5,"l":16477,"c":16478,"v":68.547}
{"ts":1669235160000,"o":16478,"h":16494.5,"l":16478,"c":16491,"v":173.024}
{"ts":1669235220000,"o":16491,"h":16491,"l":16480,"c":16489,"v":68.471}
{"ts":1669235280000,"o":16489,"h":16498,"l":16488.5,"c":16497.5,"v":153.011}
{"ts":1669235340000,"o":16497.5,"h":16497.5,"l":16490,"c":16490,"v":99.714}
{"ts":1669235400000,"o":16490,"h":16495,"l":16488,"c":16492.5,"v":97.716}
{"ts":1669235460000,"o":16492.5,"h":16513.5,"l":16492.5,"c":16501.5,"v":339.079}
{"ts":1669235520000,"o":16501.5,"h":16501.5,"l":16495.5,"c":16500.5,"v":188.962}
{"ts":1669235580000,"o":16500.5,"h":16514,"l":16500,"c":16510.5,"v":75.72}
{"ts":1669235640000,"o":16510.5,"h":16530,"l":16510.5,"c":16520.5,"v":167.408}
{"ts":1669235700000,"o":16520.5,"h":16523,"l":16516,"c":16516.5,"v":101.749}
{"ts":1669235760000,"o":16516.5,"h":16517,"l":16508,"c":16516.5,"v":72.834}
{"ts":1669235820000,"o":16516.5,"h":16524,"l":16516.5,"c":16524,"v":60.79}
{"ts":1669235880000,"o":16524,"h":16524,"l":16518.5,"c":16522.5,"v":109.264}
{"ts":1669235940000,"o":16522.5,"h":16538,"l":16522.5,"c":16533.5,"v":102.08}
{"ts":1669236000000,"o":16533.5,"h":16546,"l":16528,"c":16534.5,"v":172.918}
{"ts":1669236060000,"o":16534.5,"h":16542,"l":16527,"c":16541.5,"v":51.599}
{"ts":1669236120000,"o":16541.5,"h":16543.5,"l":16536,"c":16536.5,"v":120.986}
{"ts":1669236180000,"o":16536.5,"h":16540,"l":16536,"c":16540,"v":38.677}
{"ts":1669236240000,"o":16540,"h":16569.5,"l":16539.5,"c":16552.5,"v":356.676}
{"ts":1669236300000,"o":16552.5,"h":16553,"l":16540,"c":16549.5,"v":121.879}
{"ts":1669236360000,"o":16549.5,"h":16553,"l":16540,"c":16543,"v":60.544}
{"ts":1669236420000,"o":16543,"h":16543.5,"l":16528,"c":16530,"v":72.552}
{"ts":1669236480000,"o":16530,"h":16543.5,"l":16529.5,"c":16543,"v":90.704}
{"ts":1669236540000,"o":16543,"h":16551.5,"l":16537.5,"c":16541.5,"v":57.254}
{"ts":1669236600000,"o":16541.5,"h":16549.5,"l":16535.5,"c":16536,"v":63.92}
{"ts":1669236660000,"o":16536,"h":16536,"l":16527.5,"c":16533.5,"v":80.66}
{"ts":1669236720000,"o":16533.5,"h":16533.5,"l":16528.5,"c":16531.5,"v":46.28}
{"ts":1669236780000,"o":16531.5,"h":16562.5,"l":16531,"c":16560,"v":160.064}
{"ts":1669236840000,"o":16560,"h":16566,"l":16556.5,"c":16558,"v":164.209}
{"ts":1669236900000,"o":16558,"h":16579,"l":16554,"c":16578,"v":131.663}
{"ts":1669236960000,"o":16578,"h":16578,"l":16562,"c":16569.5,"v":80.304}
{"ts":1669237020000,"o":16569.5,"h":16583,"l":16564,"c":16564,"v":108.894}
{"ts":1669237080000,"o":16564,"h":16582,"l":16564,"c":16582,"v":54.145}
{"ts":1669237140000,"o":16582,"h":16620,"l":16578,"c":16608.5,"v":466.532}
{"ts":1669237200000,"o":16608.5,"h":16608.5,"l":16567.5,"c":16570,"v":377.556}
{"ts":1669237260000,"o":16570,"h":16570,"l":16554,"c":16554,"v":161.14}
{"ts":1669237320000,"o":16554,"h":16554.5,"l":16539,"c":16546.5,"v":175.68}
{"ts":1669237380000,"o":16546.5,"h":16559.5,"l":16546,"c":16555,"v":34.584}
{"ts":1669237440000,"o":16555,"h":16559,"l":16547.5,"c":16547.5,"v":78.218}
{"ts":1669237500000,"o":16547.5,"h":16556.5,"l":16544.5,"c":16544.5,"v":29.828}
{"ts":1669237560000,"o":16544.5,"h":16544.5,"l":16526,"c":16527.5,"v":201.813}
{"ts":1669237620000,"o":16527.5,"h":16536.5,"l":16519,"c":16536,"v":114.939}
{"ts":1669237680000,"o":16536,"h":16544.5,"l":16524.5,"c":16525.5,"v":49.89}
{"ts":1669237740000,"o":16525.5,"h":16526,"l":16509,"c":16520.5,"v":98.442}
{"ts":1669237800000,"o":16520.5,"h":16521,"l":16520.5,"c":16521,"v":13.748}
{"ts":1669237860000,"o":16521,"h":16524,"l":16520,"c":16520.5,"v":52.439}
{"ts":1669237920000,"o":16520.5,"h":16528.5,"l":16520,"c":16528.5,"v":23.218}
{"ts":1669237980000,"o":16528.5,"h":16530,"l":16528,"c":16530,"v":28.681}
{"ts":1669238040000,"o":16530,"h":16530.5,"l":16526.5,"c":16527,"v":33.181}
{"ts":1669238100000,"o":16527,"h":16536,"l":16526.5,"c":16536,"v":25.856}
{"ts":1669238160000,"o":16536,"h":16545.5,"l":16535.5,"c":16538,"v":41.3}
{"ts":1669238220000,"o":16538,"h":16546.5,"l":16535,"c":16535.5,"v":32.427}
{"ts":1669238280000,"o":16535.5,"h":16535.5,"l":16522,"c":16530.5,"v":69.442}
{"ts":1669238340000,"o":16530.5,"h":16530.5,"l":16529.5,"c":16530,"v":5.456}
{"ts":1669238400000,"o":16530,"h":16535,"l":16529.5,"c":16534.5,"v":14.896}
{"ts":1669238460000,"o":16534.5,"h":16550,"l":16534.5,"c":16543,"v":48.589}
{"ts":1669238520000,"o":16543,"h":16547.5,"l":16540,"c":16546.5,"v":26.887}
{"ts":1669238580000,"o":16546.5,"h":16547,"l":16536.5,"c":16536.5,"v":27.398}
{"ts":1669238640000,"o":16536.5,"h":16536.5,"l":16528.5,"c":16529,"v":21.828}
{"ts":1669238700000,"o":16529,"h":16529,"l":16528.5,"c":16528.5,"v":8.799}
{"ts":1669238760000,"o":16528.5,"h":16534.5,"l":16528.5,"c":16534,"v":10.246}
{"ts":1669238820000,"o":16534,"h":16538,"l":16534,"c":16537.5,"v":10.042}
{"ts":1669238880000,"o":16537.5,"h":16538,"l":16523.5,"c":16523.5,"v":25.7}
{"ts":1669238940000,"o":16523.5,"h":16524,"l":16519,"c":16524,"v":64.745}
{"ts":1669239000000,"o":16524,"h":16528.5,"l":16520.5,"c":16520.5,"v":14.135}
{"ts":1669239060000,"o":16520.5,"h":16520.5,"l":16484,"c":16509,"v":366.531}
{"ts":1669239120000,"o":16509,"h":16509,"l":16500.5,"c":16504.5,"v":65.802}
{"ts":1669239180000,"o":16504.5,"h":16513.5,"l":16504.5,"c":16513.5,"v":33.586}
{"ts":1669239240000,"o":16513.5,"h":16513.5,"l":16502,"c":16504.5,"v":59.426}
{"ts":1669239300000,"o":16504.5,"h":16505,"l":16496.5,"c":16497,"v":39.734}
{"ts":1669239360000,"o":16497,"h":16497,"l":16481,"c":16483,"v":291.449}
{"ts":1669239420000,"o":16483,"h":16489.5,"l":16483,"c":16489.5,"v":51.344}
{"ts":1669239480000,"o":16489.5,"h":16498.5,"l":16489,"c":16498.5,"v":38.902}
{"ts":1669239540000,"o":16498.5,"h":16498.5,"l":16498,"c":16498,"v":17.644}
{"ts":1669239600000,"o":16498,"h":16498.5,"l":16493.5,"c":16496,"v":16.995}
{"ts":1669239660000,"o":16496,"h":16499,"l":16495.5,"c":16499,"v":18.484}
{"ts":1669239720000,"o":16499,"h":16510,"l":16498.5,"c":16501,"v":102.893}
{"ts":1669239780000,"o":16501,"h":16501,"l":16500.5,"c":16501,"v":15.39}
{"ts":1669239840000,"o":16501,"h":16501,"l":16500.5,"c":16501,"v":6.211}
{"ts":1669239900000,"o":16501,"h":16501,"l":16492,"c":16497,"v":34.001}
{"ts":1669239960000,"o":16497,"h":16506,"l":16496.5,"c":16506,"v":45.603}
{"ts":1669240020000,"o":16506,"h":16506,"l":16500.5,"c":16500.5,"v":25.926}
{"ts":1669240080000,"o":16500.5,"h":16501,"l":16500.5,"c":16501,"v":15.526}
{"ts":1669240140000,"o":16501,"h":16501,"l":16500.5,"c":16501,"v":15.287}
{"ts":1669240200000,"o":16501,"h":16501,"l":16500.5,"c":16501,"v":14.407}
{"ts":1669240260000,"o":16501,"h":16501,"l":16500.5,"c":16501,"v":45.509}
{"ts":1669240320000,"o":16501,"h":16501,"l":16494.5,"c":16494.5,"v":10.601}
{"ts":1669240380000,"o":16494.5,"h":16496,"l":16494,"c":16496,"v":21.493}
{"ts":1669240440000,"o":16496,"h":16496,"l":16488,"c":16488,"v":22.843}
{"ts":1669240500000,"o":16488,"h":16488.5,"l":16485.5,"c":16486,"v":47.199}
{"ts":1669240560000,"o":16486,"h":16488.5,"l":16485.5,"c":16486,"v":30.785}
{"ts":1669240620000,"o":16486,"h":16488.5,"l":16485.5,"c":16488,"v":9.719}
{"ts":1669240680000,"o":16488,"h":16488.5,"l":16473,"c":16477.5,"v":75.853}
{"ts":1669240740000,"o":16477.5,"h":16477.5,"l":16460.5,"c":16463,"v":154.338}
{"ts":1669240800000,"o":16463,"h":16468,"l":16462.5,"c":16467.5,"v":42.814}
{"ts":1669240860000,"o":16467.5,"h":16479.5,"l":16467.5,"c":16479.5,"v":39.021}
{"ts":1669240920000,"o":16479.5,"h":16479.5,"l":16477,"c":16477.5,"v":59.383}
{"ts":1669240980000,"o":16477.5,"h":16488,"l":16477,"c":16488,"v":54.379}
{"ts":1669241040000,"o":16488,"h":16488,"l":16478.5,"c":16478.5,"v":52.464}
{"ts":1669241100000,"o":16478.5,"h":16484,"l":16478.5,"c":16484,"v":27.626}
{"ts":1669241160000,"o":16484,"h":16484,"l":16483,"c":16483.5,"v":12.085}
{"ts":1669241220000,"o":16483.5,"h":16483.5,"l":16480,"c":16480,"v":24.777}
{"ts":1669241280000,"o":16480,"h":16502.5,"l":16480,"c":16500,"v":53.037}
{"ts":1669241340000,"o":16500,"h":16505.5,"l":16498,"c":16500.5,"v":86.284}
{"ts":1669241400000,"o":16500.5,"h":16509.5,"l":16500,"c":16509.5,"v":91.145}
{"ts":1669241460000,"o":16509.5,"h":16509.5,"l":16501.5,"c":16501.5,"v":21.755}
{"ts":1669241520000,"o":16501.5,"h":16510,"l":16501.5,"c":16506.5,"v":70.129}
{"ts":1669241580000,"o":16506.5,"h":16521,"l":16506,"c":16516.5,"v":78.292}
{"ts":1669241640000,"o":16516.5,"h":16528.5,"l":16516.5,"c":16518,"v":83.929}
{"ts":1669241700000,"o":16518,"h":16518.5,"l":16505,"c":16505.5,"v":14.569}
{"ts":1669241760000,"o":16505.5,"h":16514.5,"l":16505,"c":16513,"v":25.891}
{"ts":1669241820000,"o":16513,"h":16520,"l":16507.5,"c":16507.5,"v":69.232}
{"ts":1669241880000,"o":16507.5,"h":16518,"l":16505.5,"c":16506,"v":51.471}
{"ts":1669241940000,"o":16506,"h":16506,"l":16496.5,"c":16499.5,"v":33.957}
{"ts":1669242000000,"o":16499.5,"h":16506.5,"l":16499.5,"c":16500.5,"v":28.819}
{"ts":1669242060000,"o":16500.5,"h":16501,"l":16491,"c":16491.5,"v":15.999}
{"ts":1669242120000,"o":16491.5,"h":16491.5,"l":16489.5,"c":16491.5,"v":15.642}
{"ts":1669242180000,"o":16491.5,"h":16491.5,"l":16467.5,"c":16469.5,"v":74.731}
{"ts":1669242240000,"o":16469.5,"h":16472,"l":16465.5,"c":16468.5,"v":35.379}
{"ts":1669242300000,"o":16468.5,"h":16479.5,"l":16468.5,"c":16472.5,"v":55.51}
{"ts":1669242360000,"o":16472.5,"h":16472.5,"l":16448,"c":16452,"v":141.987}
{"ts":1669242420000,"o":16452,"h":16463.5,"l":16451.5,"c":16463.5,"v":45.361}
{"ts":1669242480000,"o":16463.5,"h":16471,"l":16460.5,"c":16465,"v":56.522}
{"ts":1669242540000,"o":16465,"h":16465,"l":16451,"c":16454,"v":22.581}
{"ts":1669242600000,"o":16454,"h":16459.5,"l":16453.5,"c":16459.5,"v":19.976}
{"ts":1669242660000,"o":16459.5,"h":16463.5,"l":16454,"c":16454,"v":50.3}
{"ts":1669242720000,"o":16454,"h":16460,"l":16444.5,"c":16460,"v":66.601}
{"ts":1669242780000,"o":16460,"h":16462,"l":16459.5,"c":16460.5,"v":22.508}
{"ts":1669242840000,"o":16460.5,"h":16460.5,"l":16450.5,"c":16458.5,"v":14.823}
{"ts":1669242900000,"o":16458.5,"h":16474,"l":16454.5,"c":16473.5,"v":52.246}
{"ts":1669242960000,"o":16473.5,"h":16476,"l":16465.5,"c":16475.5,"v":15.18}
{"ts":1669243020000,"o":16475.5,"h":16481.5,"l":16475.5,"c":16477.5,"v":29.766}
{"ts":1669243080000,"o":16477.5,"h":16480.5,"l":16477,"c":16480,"v":24.912}
{"ts":1669243140000,"o":16480,"h":16480.5,"l":16473,"c":16473.5,"v":44.177}
{"ts":1669243200000,"o":16473.5,"h":16492.5,"l":16469.5,"c":16492,"v":52.711}
{"ts":1669243260000,"o":16492,"h":16492.5,"l":16483,"c":16483,"v":13.828}
{"ts":1669243320000,"o":16483,"h":16484.5,"l":16480,"c":16483,"v":9.494}
{"ts":1669243380000,"o":16483,"h":16483,"l":16477.5,"c":16477.5,"v":7.954}
{"ts":1669243440000,"o":16477.5,"h":16478,"l":16473.5,"c":16478,"v":33.473}
{"ts":1669243500000,"o":16478,"h":16478,"l":16476,"c":16476.5,"v":8.632}
{"ts":1669243560000,"o":16476.5,"h":16476.5,"l":16475,"c":16475,"v":15.703}
{"ts":1669243620000,"o":16475,"h":16475.5,"l":16475,"c":16475,"v":8.585}
{"ts":1669243680000,"o":16475,"h":16475.5,"l":16475,"c":16475.5,"v":9.676}
{"ts":1669243740000,"o":16475.5,"h":16475.5,"l":16467,"c":16467,"v":20.363}
{"ts":1669243800000,"o":16467,"h":16467.5,"l":16467,"c":16467,"v":6.69}
{"ts":1669243860000,"o":16467,"h":16479,"l":16467,"c":16478.5,"v":88.472}
{"ts":1669243920000,"o":16478.5,"h":16482.5,"l":16478.5,"c":16482.5,"v":10.743}
{"ts":1669243980000,"o":16482.5,"h":16482.5,"l":16482,"c":16482.5,"v":6.574}
{"ts":1669244040000,"o":16482.5,"h":16486.5,"l":16482,"c":16486.5,"v":12.114}
{"ts":1669244100000,"o":16486.5,"h":16512.5,"l":16486,"c":16509,"v":218.168}
{"ts":1669244160000,"o":16509,"h":16509,"l":16498.5,"c":16501.5,"v":44.024}
{"ts":1669244220000,"o":16501.5,"h":16505,"l":16501.5,"c":16505,"v":27.708}
{"ts":1669244280000,"o":16505,"h":16505,"l":16496.5,"c":16499.5,"v":19.321}
{"ts":1669244340000,"o":16499.5,"h":16502.5,"l":16499.5,"c":16502.5,"v":33.261}
{"ts":1669244400000,"o":16502.5,"h":16502.5,"l":16495.5,"c":16495.5,"v":47.32}
{"ts":1669244460000,"o":16495.5,"h":16502.5,"l":16495.5,"c":16502,"v":75.261}
{"ts":1669244520000,"o":16502,"h":16535,"l":16502,"c":16515,"v":191.803}
{"ts":1669244580000,"o":16515,"h":16526.5,"l":16512,"c":16526.5,"v":126.991}
{"ts":1669244640000,"o":16526.5,"h":16526.5,"l":16515,"c":16515,"v":25.996}
{"ts":1669244700000,"o":16515,"h":16520.5,"l":16512,"c":16512.5,"v":29.279}
{"ts":1669244760000,"o":16512.5,"h":16512.5,"l":16504,"c":16508,"v":36.45}
{"ts":1669244820000,"o":16508,"h":16517.5,"l":16507.5,"c":16517,"v":35.893}
{"ts":1669244880000,"o":16517,"h":16523,"l":16516.5,"c":16517,"v":22.272}
{"ts":1669244940000,"o":16517,"h":16521,"l":16510,"c":16510.5,"v":62.2}
{"ts":1669245000000,"o":16510.5,"h":16510.5,"l":16507.5,"c":16510.5,"v":42.221}
{"ts":1669245060000,"o":16510.5,"h":16512.5,"l":16504,"c":16504.5,"v":19.804}
{"ts":1669245120000,"o":16504.5,"h":16517,"l":16504,"c":16517,"v":55.674}
{"ts":1669245180000,"o":16517,"h":16519,"l":16512,"c":16512.5,"v":28.605}
{"ts":1669245240000,"o":16512.5,"h":16516.5,"l":16512,"c":16516.5,"v":4.647}
{"ts":1669245300000,"o":16516.5,"h":16520,"l":16511,"c":16511.5,"v":44.127}
{"ts":1669245360000,"o":16511.5,"h":16511.5,"l":16506.5,"c":16511,"v":26.88}
{"ts":1669245420000,"o":16511,"h":16532.5,"l":16510.5,"c":16532,"v":55.435}
{"ts":1669245480000,"o":16532,"h":16542.5,"l":16532,"c":16533.5,"v":80.794}
{"ts":1669245540000,"o":16533.5,"h":16541,"l":16533.5,"c":16535,"v":32.309}
{"ts":1669245600000,"o":16535,"h":16540,"l":16534.5,"c":16536,"v":56.622}
{"ts":1669245660000,"o":16536,"h":16536.5,"l":16533.5,"c":16533.5,"v":25.803}
{"ts":1669245720000,"o":16533.5,"h":16550,"l":16533.5,"c":16547,"v":137.186}
{"ts":1669245780000,"o":16547,"h":16560,"l":16540.5,"c":16540.5,"v":309.1}
{"ts":1669245840000,"o":16540.5,"h":16545.5,"l":16538,"c":16541.5,"v":101.541}
{"ts":1669245900000,"o":16541.5,"h":16541.5,"l":16534.5,"c":16534.5,"v":11.461}
{"ts":1669245960000,"o":16534.5,"h":16546,"l":16529,"c":16546,"v":132.9}
{"ts":1669246020000,"o":16546,"h":16548.5,"l":16543.5,"c":16544,"v":40.58}
{"ts":1669246080000,"o":16544,"h":16553,"l":16543.5,"c":16553,"v":14.68}
{"ts":1669246140000,"o":16553,"h":16569,"l":16553,"c":16562,"v":178.885}
{"ts":1669246200000,"o":16562,"h":16568,"l":16555,"c":16555,"v":102.558}
{"ts":1669246260000,"o":16555,"h":16562.5,"l":16552.5,"c":16562.5,"v":99.708}
{"ts":1669246320000,"o":16562.5,"h":16562.5,"l":16552,"c":16556,"v":44.328}
{"ts":1669246380000,"o":16556,"h":16556,"l":16550,"c":16553,"v":53.965}
{"ts":1669246440000,"o":16553,"h":16557.5,"l":16553,"c":16557.5,"v":71.924}
{"ts":1669246500000,"o":16557.5,"h":16557.5,"l":16553,"c":16557,"v":49.327}
{"ts":1669246560000,"o":16557,"h":16558,"l":16557,"c":16557.5,"v":38.683}
{"ts":1669246620000,"o":16557.5,"h":16559,"l":16557.5,"c":16559,"v":50.851}
{"ts":1669246680000,"o":16559,"h":16573.5,"l":16558.5,"c":16568,"v":290.977}
{"ts":1669246740000,"o":16568,"h":16568,"l":16560,"c":16562.5,"v":33.243}
{"ts":1669246800000,"o":16562.5,"h":16569,"l":16562.5,"c":16568.5,"v":30.718}
{"ts":1669246860000,"o":16568.5,"h":16577,"l":16568.5,"c":16574.5,"v":74.747}
{"ts":1669246920000,"o":16574.5,"h":16586.5,"l":16574,"c":16580.5,"v":127.556}
{"ts":1669246980000,"o":16580.5,"h":16590,"l":16580,"c":16580,"v":66.242}
{"ts":1669247040000,"o":16580,"h":16610,"l":16580,"c":16607,"v":278.337}
{"ts":1669247100000,"o":16607,"h":16629.5,"l":16605,"c":16629,"v":265.078}
{"ts":1669247160000,"o":16629,"h":16660,"l":16629,"c":16659.5,"v":511.457}
{"ts":1669247220000,"o":16659.5,"h":16661,"l":16630,"c":16631.5,"v":326.602}
{"ts":1669247280000,"o":16631.5,"h":16649.5,"l":16626.5,"c":16630,"v":247.408}
{"ts":1669247340000,"o":16630,"h":16638.5,"l":16629.5,"c":16631,"v":86.408}
{"ts":1669247400000,"o":16631,"h":16631,"l":16623,"c":16630.5,"v":130.331}
{"ts":1669247460000,"o":16630.5,"h":16638,"l":16622,"c":16622.5,"v":62.439}
{"ts":1669247520000,"o":16622.5,"h":16622.5,"l":16593.5,"c":16601.5,"v":402.354}
{"ts":1669247580000,"o":16601.5,"h":16605.5,"l":16595.5,"c":16604.5,"v":99.13}
{"ts":1669247640000,"o":16604.5,"h":16605,"l":16593,"c":16599.5,"v":144.6}
{"ts":1669247700000,"o":16599.5,"h":16602.5,"l":16597.5,"c":16598,"v":38.423}
{"ts":1669247760000,"o":16598,"h":16598,"l":16584,"c":16588.5,"v":146.979}
{"ts":1669247820000,"o":16588.5,"h":16599.5,"l":16584,"c":16599,"v":102.357}
{"ts":1669247880000,"o":16599,"h":16611.5,"l":16599,"c":16606,"v":60.069}
{"ts":1669247940000,"o":16606,"h":16606.5,"l":16588.5,"c":16589,"v":53.058}
{"ts":1669248000000,"o":16589,"h":16602.5,"l":16588.5,"c":16593,"v":198.98}
{"ts":1669248060000,"o":16593,"h":16597,"l":16587.5,"c":16593,"v":62.158}
{"ts":1669248120000,"o":16593,"h":16593.5,"l":16581,"c":16581.5,"v":70.138}
{"ts":1669248180000,"o":16581.5,"h":16581.5,"l":16570.5,"c":16571,"v":152.791}
{"ts":1669248240000,"o":16571,"h":16571,"l":16562,"c":16565.5,"v":113.356}
{"ts":1669248300000,"o":16565.5,"h":16577,"l":16565,"c":16569.5,"v":52.603}
{"ts":1669248360000,"o":16569.5,"h":16571.5,"l":16565,"c":16569,"v":73.583}
{"ts":1669248420000,"o":16569,"h":16580,"l":16565.5,"c":16576.5,"v":28.983}
{"ts":1669248480000,"o":16576.5,"h":16580,"l":16572.5,"c":16573,"v":28.277}
{"ts":1669248540000,"o":16573,"h":16578,"l":16572.5,"c":16574.5,"v":26.616}
{"ts":1669248600000,"o":16574.5,"h":16574.5,"l":16563.5,"c":16570,"v":39.658}
{"ts":1669248660000,"o":16570,"h":16579,"l":16569.5,"c":16579,"v":26.429}
{"ts":1669248720000,"o":16579,"h":16581.5,"l":16574.5,"c":16580,"v":19.824}
{"ts":1669248780000,"o":16580,"h":16582,"l":16575.5,"c":16582,"v":19.611}
{"ts":1669248840000,"o":16582,"h":16602.5,"l":16581.5,"c":16602.5,"v":88.119}
{"ts":1669248900000,"o":16602.5,"h":16610,"l":16578,"c":16578,"v":114.829}
{"ts":1669248960000,"o":16578,"h":16579,"l":16566.5,"c":16567,"v":48.965}
{"ts":1669249020000,"o":16567,"h":16567,"l":16556,"c":16561.5,"v":117.899}
{"ts":1669249080000,"o":16561.5,"h":16568,"l":16561,"c":16564.5,"v":40.816}
{"ts":1669249140000,"o":16564.5,"h":16565,"l":16550,"c":16553,"v":80.181}
{"ts":1669249200000,"o":16553,"h":16554.5,"l":16541,"c":16550,"v":140.734}
{"ts":1669249260000,"o":16550,"h":16551,"l":16543,"c":16543.5,"v":107.881}
{"ts":1669249320000,"o":16543.5,"h":16545,"l":16538,"c":16539,"v":97.142}
{"ts":1669249380000,"o":16539,"h":16552,"l":16538.5,"c":16551.5,"v":148.254}
{"ts":1669249440000,"o":16551.5,"h":16553,"l":16544,"c":16544.5,"v":32.041}
{"ts":1669249500000,"o":16544.5,"h":16551,"l":16544,"c":16551,"v":27.534}
{"ts":1669249560000,"o":16551,"h":16551,"l":16542.5,"c":16542.5,"v":36.971}
{"ts":1669249620000,"o":16542.5,"h":16544.5,"l":16541.5,"c":16544.5,"v":13.977}
{"ts":1669249680000,"o":16544.5,"h":16548,"l":16544,"c":16548,"v":9.879}
{"ts":1669249740000,"o":16548,"h":16548,"l":16547.5,"c":16548,"v":6.072}
{"ts":1669249800000,"o":16548,"h":16548,"l":16542.5,"c":16543,"v":62.903}
{"ts":1669249860000,"o":16543,"h":16543,"l":16540,"c":16541,"v":25.938}
{"ts":1669249920000,"o":16541,"h":16546,"l":16536.5,"c":16545.5,"v":54.863}
{"ts":1669249980000,"o":16545.5,"h":16550.5,"l":16545.5,"c":16550,"v":38.371}
{"ts":1669250040000,"o":16550,"h":16553.5,"l":16550,"c":16553.5,"v":24.033}
{"ts":1669250100000,"o":16553.5,"h":16561,"l":16553,"c":16554.5,"v":169.035}
{"ts":1669250160000,"o":16554.5,"h":16554.5,"l":16543.5,"c":16545.5,"v":32.484}
{"ts":1669250220000,"o":16545.5,"h":16546.5,"l":16544,"c":16544,"v":36.9}
{"ts":1669250280000,"o":16544,"h":16544.5,"l":16537,"c":16537,"v":54.853}
{"ts":1669250340000,"o":16537,"h":16539.5,"l":16537,"c":16539.5,"v":45.873}
{"ts":1669250400000,"o":16539.5,"h":16539.5,"l":16539,"c":16539.5,"v":19.738}
{"ts":1669250460000,"o":16539.5,"h":16540,"l":16539,"c":16540,"v":15.431}
{"ts":1669250520000,"o":16540,"h":16540,"l":16538,"c":16538,"v":17.778}
{"ts":1669250580000,"o":16538,"h":16538.5,"l":16537,"c":16538,"v":14.325}
{"ts":1669250640000,"o":16538,"h":16539,"l":16535,"c":16538.5,"v":32.148}
{"ts":1669250700000,"o":16538.5,"h":16539,"l":16538.5,"c":16539,"v":4.155}
{"ts":1669250760000,"o":16539,"h":16539,"l":16528,"c":16528,"v":90.531}
{"ts":1669250820000,"o":16528,"h":16542.5,"l":16528,"c":16542.5,"v":44.154}
{"ts":1669250880000,"o":16542.5,"h":16542.5,"l":16537,"c":16537,"v":20.731}
{"ts":1669250940000,"o":16537,"h":16537.5,"l":16533,"c":16533.5,"v":30.536}
{"ts":1669251000000,"o":16533.5,"h":16534,"l":16533,"c":16534,"v":6.285}
{"ts":1669251060000,"o":16534,"h":16534,"l":16530,"c":16530.5,"v":20.457}
{"ts":1669251120000,"o":16530.5,"h":16530.5,"l":16530,"c":16530.5,"v":12.733}
{"ts":1669251180000,"o":16530.5,"h":16535,"l":16530,"c":16530,"v":123.516}
{"ts":1669251240000,"o":16530,"h":16531.5,"l":16530,"c":16531.5,"v":14.873}
{"ts":1669251300000,"o":16531.5,"h":16531.5,"l":16531,"c":16531.5,"v":2.891}
{"ts":1669251360000,"o":16531.5,"h":16536.5,"l":16531,"c":16536.5,"v":39.404}
{"ts":1669251420000,"o":16536.5,"h":16542.5,"l":16536,"c":16542.5,"v":36.395}
{"ts":1669251480000,"o":16542.5,"h":16543.5,"l":16542,"c":16543.5,"v":107.257}
{"ts":1669251540000,"o":16543.5,"h":16551.5,"l":16543,"c":16551.5,"v":45.576}
{"ts":1669251600000,"o":16551.5,"h":16557,"l":16551,"c":16557,"v":79.671}
{"ts":1669251660000,"o":16557,"h":16563.5,"l":16556.5,"c":16562,"v":133.305}
{"ts":1669251720000,"o":16562,"h":16576.5,"l":16562,"c":16576,"v":128.438}
{"ts":1669251780000,"o":16576,"h":16576,"l":16568.5,"c":16568.5,"v":43.119}
{"ts":1669251840000,"o":16568.5,"h":16578,"l":16567.5,"c":16577.5,"v":28.333}
{"ts":1669251900000,"o":16577.5,"h":16583,"l":16575,"c":16575,"v":50.716}
{"ts":1669251960000,"o":16575,"h":16575.5,"l":16569,"c":16569,"v":20.549}
{"ts":1669252020000,"o":16569,"h":16574.5,"l":16566,"c":16571.5,"v":14.847}
{"ts":1669252080000,"o":16571.5,"h":16571.5,"l":16561.5,"c":16562,"v":16.602}
{"ts":1669252140000,"o":16562,"h":16562,"l":16551,"c":16551.5,"v":44.989}
{"ts":1669252200000,"o":16551.5,"h":16551.5,"l":16541,"c":16542,"v":91.075}
{"ts":1669252260000,"o":16542,"h":16542,"l":16530,"c":16530,"v":76.925}
{"ts":1669252320000,"o":16530,"h":16536.5,"l":16530,"c":16536.5,"v":23.163}
{"ts":1669252380000,"o":16536.5,"h":16540,"l":16534,"c":16534.5,"v":24.034}
{"ts":1669252440000,"o":16534.5,"h":16538,"l":16534,"c":16534.5,"v":22.861}
{"ts":1669252500000,"o":16534.5,"h":16544,"l":16534,"c":16544,"v":71.233}
{"ts":1669252560000,"o":16544,"h":16549.5,"l":16543.5,"c":16549,"v":13.259}
{"ts":1669252620000,"o":16549,"h":16564.5,"l":16549,"c":16558.5,"v":193.691}
{"ts":1669252680000,"o":16558.5,"h":16558.5,"l":16554,"c":16557.5,"v":17.618}
{"ts":1669252740000,"o":16557.5,"h":16565,"l":16557.5,"c":16564.5,"v":44.796}
{"ts":1669252800000,"o":16564.5,"h":16564.5,"l":16554,"c":16554.5,"v":29.032}
{"ts":1669252860000,"o":16554.5,"h":16554.5,"l":16550.5,"c":16551,"v":8.707}
{"ts":1669252920000,"o":16551,"h":16552.5,"l":16550,"c":16552,"v":12.624}
{"ts":1669252980000,"o":16552,"h":16561.5,"l":16552,"c":16560,"v":20.518}
{"ts":1669253040000,"o":16560,"h":16560,"l":16555,"c":16555.5,"v":28.353}
{"ts":1669253100000,"o":16555.5,"h":16560,"l":16555,"c":16560,"v":16.294}
{"ts":1669253160000,"o":16560,"h":16560,"l":16557,"c":16557.5,"v":45.254}
{"ts":1669253220000,"o":16557.5,"h":16557.5,"l":16557,"c":16557.5,"v":14.811}
{"ts":1669253280000,"o":16557.5,"h":16563.5,"l":16557,"c":16563.5,"v":21.583}
{"ts":1669253340000,"o":16563.5,"h":16564.5,"l":16563,"c":16564.5,"v":21.571}
{"ts":1669253400000,"o":16564.5,"h":16568,"l":16564,"c":16567.5,"v":57.943}
{"ts":1669253460000,"o":16567.5,"h":16568,"l":16567.5,"c":16568,"v":42.428}
{"ts":1669253520000,"o":16568,"h":16568,"l":16557,"c":16557.5,"v":60.618}
{"ts":1669253580000,"o":16557.5,"h":16558.5,"l":16552,"c":16552.5,"v":23.221}
{"ts":1669253640000,"o":16552.5,"h":16552.5,"l":16552,"c":16552.5,"v":23.833}
{"ts":1669253700000,"o":16552.5,"h":16552.5,"l":16550,"c":16550.5,"v":18.85}
{"ts":1669253760000,"o":16550.5,"h":16560.5,"l":16550,"c":16560.5,"v":29.406}
{"ts":1669253820000,"o":16560.5,"h":16569,"l":16560,"c":16568.5,"v":12.743}
{"ts":1669253880000,"o":16568.5,"h":16597,"l":16568.5,"c":16596.5,"v":187.975}
{"ts":1669253940000,"o":16596.5,"h":16607.5,"l":16596,"c":16598.5,"v":152.465}
{"ts":1669254000000,"o":16598.5,"h":16598.5,"l":16588.5,"c":16594.5,"v":60.702}
{"ts":1669254060000,"o":16594.5,"h":16612.5,"l":16594,"c":16612,"v":133.931}
{"ts":1669254120000,"o":16612,"h":16640,"l":16605.5,"c":16640,"v":250.702}
{"ts":1669254180000,"o":16640,"h":16659.5,"l":16639.5,"c":16650,"v":432.905}
{"ts":1669254240000,"o":16650,"h":16687.5,"l":16648,"c":16661.5,"v":794.519}
{"ts":1669254300000,"o":16661.5,"h":16696,"l":16661.5,"c":16675,"v":458.54}
{"ts":1669254360000,"o":16675,"h":16746.5,"l":16674.5,"c":16709.5,"v":1627.596}
{"ts":1669254420000,"o":16709.5,"h":16744,"l":16698.5,"c":16728.5,"v":817.348}
{"ts":1669254480000,"o":16728.5,"h":16743.5,"l":16715,"c":16720,"v":426.744}
{"ts":1669254540000,"o":16720,"h":16769,"l":16719.5,"c":16748.5,"v":632.676}
{"ts":1669254600000,"o":16748.5,"h":16750,"l":16724,"c":16725,"v":238.669}
{"ts":1669254660000,"o":16725,"h":16725.5,"l":16689,"c":16705.5,"v":327.366}
{"ts":1669254720000,"o":16705.5,"h":16718.5,"l":16697.5,"c":16708,"v":150.962}
{"ts":1669254780000,"o":16708,"h":16714.5,"l":16701.5,"c":16708.5,"v":120.592}
{"ts":1669254840000,"o":16708.5,"h":16725,"l":16708,"c":16723.5,"v":96.083}
{"ts":1669254900000,"o":16723.5,"h":16744.5,"l":16720,"c":16735.5,"v":263.181}
{"ts":1669254960000,"o":16735.5,"h":16785.5,"l":16729.5,"c":16767,"v":682.548}
{"ts":1669255020000,"o":16767,"h":16768,"l":16743,"c":16743,"v":258.937}
{"ts":1669255080000,"o":16743,"h":16765.5,"l":16737,"c":16753,"v":323.19}
{"ts":1669255140000,"o":16753,"h":16757.5,"l":16733.5,"c":16734,"v":133.863}
{"ts":1669255200000,"o":16734,"h":16775,"l":16733.5,"c":16769.5,"v":163.483}
{"ts":1669255260000,"o":16769.5,"h":16769.5,"l":16747.5,"c":16750,"v":209.057}
{"ts":1669255320000,"o":16750,"h":16779,"l":16749.5,"c":16779,"v":139.862}
{"ts":1669255380000,"o":16779,"h":16810,"l":16758,"c":16765.5,"v":1003.987}
{"ts":1669255440000,"o":16765.5,"h":16770,"l":16750,"c":16755.5,"v":143.901}
{"ts":1669255500000,"o":16755.5,"h":16756,"l":16732.5,"c":16733.5,"v":238.028}
{"ts":1669255560000,"o":16733.5,"h":16749.5,"l":16721,"c":16748.5,"v":289.591}
{"ts":1669255620000,"o":16748.5,"h":16762.5,"l":16742,"c":16755.5,"v":68.272}
{"ts":1669255680000,"o":16755.5,"h":16764.5,"l":16752,"c":16760,"v":98.829}
{"ts":1669255740000,"o":16760,"h":16763,"l":16750,"c":16751.5,"v":113.306}
{"ts":1669255800000,"o":16751.5,"h":16754.5,"l":16744.5,"c":16750,"v":135.493}
{"ts":1669255860000,"o":16750,"h":16753,"l":16740.5,"c":16741,"v":70.17}
{"ts":1669255920000,"o":16741,"h":16741.5,"l":16729,"c":16731.5,"v":113.797}
{"ts":1669255980000,"o":16731.5,"h":16737.5,"l":16729,"c":16737.5,"v":57.534}
{"ts":1669256040000,"o":16737.5,"h":16740,"l":16734.5,"c":16740,"v":57.273}
{"ts":1669256100000,"o":16740,"h":16748.5,"l":16722,"c":16722,"v":78.052}
{"ts":1669256160000,"o":16722,"h":16724,"l":16705,"c":16705.5,"v":232.993}
{"ts":1669256220000,"o":16705.5,"h":16708.5,"l":16682,"c":16699,"v":571.158}
{"ts":1669256280000,"o":16699,"h":16709.5,"l":16698.5,"c":16708.5,"v":97.651}
{"ts":1669256340000,"o":16708.5,"h":16708.5,"l":16697,"c":16703.5,"v":47.966}
{"ts":1669256400000,"o":16703.5,"h":16709,"l":16700,"c":16700,"v":54.32}
{"ts":1669256460000,"o":16700,"h":16718.5,"l":16697.5,"c":16718.5,"v":80.761}
{"ts":1669256520000,"o":16718.5,"h":16721.5,"l":16707,"c":16707,"v":72.08}
{"ts":1669256580000,"o":16707,"h":16718.5,"l":16707,"c":16710.5,"v":77.903}
{"ts":1669256640000,"o":16710.5,"h":16710.5,"l":16693.5,"c":16696.5,"v":69.345}
{"ts":1669256700000,"o":16696.5,"h":16697.5,"l":16687,"c":16690,"v":41.754}
{"ts":1669256760000,"o":16690,"h":16690.5,"l":16676,"c":16679.5,"v":161.212}
{"ts":1669256820000,"o":16679.5,"h":16687.5,"l":16676.5,"c":16681.5,"v":88.027}
{"ts":1669256880000,"o":16681.5,"h":16688,"l":16678,"c":16680.5,"v":37.838}
{"ts":1669256940000,"o":16680.5,"h":16680.5,"l":16674,"c":16675.5,"v":42.07}
{"ts":1669257000000,"o":16675.5,"h":16688,"l":16675,"c":16688,"v":42.687}
{"ts":1669257060000,"o":16688,"h":16702.5,"l":16683.5,"c":16702,"v":90.82}
{"ts":1669257120000,"o":16702,"h":16711,"l":16701,"c":16701.5,"v":58.76}
{"ts":1669257180000,"o":16701.5,"h":16701.5,"l":16690,"c":16690.5,"v":35.053}
{"ts":1669257240000,"o":16690.5,"h":16693,"l":16690,"c":16690.5,"v":35.199}
{"ts":1669257300000,"o":16690.5,"h":16690.5,"l":16684.5,"c":16689,"v":60.667}
{"ts":1669257360000,"o":16689,"h":16689.5,"l":16687,"c":16687,"v":24.191}
{"ts":1669257420000,"o":16687,"h":16693.5,"l":16687,"c":16687.5,"v":47.675}
{"ts":1669257480000,"o":16687.5,"h":16687.5,"l":16684,"c":16684,"v":8.082}
{"ts":1669257540000,"o":16684,"h":16684.5,"l":16676,"c":16676,"v":25.892}
{"ts":1669257600000,"o":16676,"h":16676.5,"l":16667,"c":16674.5,"v":109.488}
{"ts":1669257660000,"o":16674.5,"h":16686.5,"l":16674,"c":16685,"v":48.982}
{"ts":1669257720000,"o":16685,"h":16690,"l":16684.5,"c":16690,"v":27.914}
{"ts":1669257780000,"o":16690,"h":16690,"l":16680,"c":16680.5,"v":36.901}
{"ts":1669257840000,"o":16680.5,"h":16684,"l":16665.5,"c":16666.5,"v":64.024}
{"ts":1669257900000,"o":16666.5,"h":16677.5,"l":16666,"c":16671,"v":82.869}
{"ts":1669257960000,"o":16671,"h":16689.5,"l":16670.5,"c":16689.5,"v":85.366}
{"ts":1669258020000,"o":16689.5,"h":16689.5,"l":16679,"c":16680,"v":72.361}
{"ts":1669258080000,"o":16680,"h":16688.5,"l":16679.5,"c":16688.5,"v":12.458}
{"ts":1669258140000,"o":16688.5,"h":16688.5,"l":16688,"c":16688,"v":16.942}
{"ts":1669258200000,"o":16688,"h":16688.5,"l":16682,"c":16684.5,"v":27.751}
{"ts":1669258260000,"o":16684.5,"h":16694,"l":16684.5,"c":16694,"v":22.678}
{"ts":1669258320000,"o":16694,"h":16700,"l":16692,"c":16692.5,"v":45.811}
{"ts":1669258380000,"o":16692.5,"h":16704,"l":16692,"c":16704,"v":43.465}
{"ts":1669258440000,"o":16704,"h":16707,"l":16700,"c":16700.5,"v":38.655}
{"ts":1669258500000,"o":16700.5,"h":16700.5,"l":16692,"c":16692.5,"v":38.548}
{"ts":1669258560000,"o":16692.5,"h":16693,"l":16692,"c":16693,"v":19.655}
{"ts":1669258620000,"o":16693,"h":16693,"l":16692.5,"c":16692.5,"v":18.365}
{"ts":1669258680000,"o":16692.5,"h":16693,"l":16684,"c":16684,"v":38.56}
{"ts":1669258740000,"o":16684,"h":16684.5,"l":16680,"c":16680.5,"v":27.379}
{"ts":1669258800000,"o":16680.5,"h":16685.5,"l":16677.5,"c":16678,"v":26.208}
{"ts":1669258860000,"o":16678,"h":16678.5,"l":16669.5,"c":16678,"v":98.601}
{"ts":1669258920000,"o":16678,"h":16678.5,"l":16672.5,"c":16672.5,"v":24.24}
{"ts":1669258980000,"o":16672.5,"h":16673,"l":16672.5,"c":16672.5,"v":25.034}
{"ts":1669259040000,"o":16672.5,"h":16680,"l":16672.5,"c":16679,"v":33.878}
{"ts":1669259100000,"o":16679,"h":16685,"l":16679,"c":16685,"v":16.038}
{"ts":1669259160000,"o":16685,"h":16685,"l":16684.5,"c":16685,"v":14.13}
{"ts":1669259220000,"o":16685,"h":16685,"l":16684.5,"c":16684.5,"v":23.878}
{"ts":1669259280000,"o":16684.5,"h":16690,"l":16684.5,"c":16690,"v":48.231}
{"ts":1669259340000,"o":16690,"h":16690,"l":16689,"c":16689.5,"v":19.949}
{"ts":1669259400000,"o":16689.5,"h":16705.5,"l":16689.5,"c":16705.5,"v":51.384}
{"ts":1669259460000,"o":16705.5,"h":16705.5,"l":16699.5,"c":16699.5,"v":27.035}
{"ts":1669259520000,"o":16699.5,"h":16702,"l":16695.5,"c":16702,"v":54.453}
{"ts":1669259580000,"o":16702,"h":16716.5,"l":16701.5,"c":16711,"v":134.758}
{"ts":1669259640000,"o":16711,"h":16711,"l":16700,"c":16701,"v":128.442}
{"ts":1669259700000,"o":16701,"h":16703,"l":16695,"c":16703,"v":29.33}
{"ts":1669259760000,"o":16703,"h":16719.5,"l":16702.5,"c":16719,"v":37.769}
{"ts":1669259820000,"o":16719,"h":16730,"l":16719,"c":16729.5,"v":106.822}
{"ts":1669259880000,"o":16729.5,"h":16730,"l":16722,"c":16722,"v":60.875}
{"ts":1669259940000,"o":16722,"h":16722.5,"l":16722,"c":16722.5,"v":20.259}
{"ts":1669260000000,"o":16722.5,"h":16727.5,"l":16722,"c":16725,"v":19.639}
{"ts":1669260060000,"o":16725,"h":16738,"l":16723,"c":16735,"v":74.021}
{"ts":1669260120000,"o":16735,"h":16735,"l":16727,"c":16727,"v":93.397}
{"ts":1669260180000,"o":16727,"h":16734,"l":16727,"c":16732,"v":34.106}
{"ts":1669260240000,"o":16732,"h":16732.5,"l":16724,"c":16724.5,"v":41.982}
{"ts":1669260300000,"o":16724.5,"h":16732,"l":16724,"c":16731.5,"v":37.327}
{"ts":1669260360000,"o":16731.5,"h":16746,"l":16731.5,"c":16738.5,"v":80.816}
{"ts":1669260420000,"o":16738.5,"h":16749,"l":16733.5,"c":16744.5,"v":146.546}
{"ts":1669260480000,"o":16744.5,"h":16744.5,"l":16740,"c":16740.5,"v":39.051}
{"ts":1669260540000,"o":16740.5,"h":16740.5,"l":16737,"c":16737.5,"v":25.119}
{"ts":1669260600000,"o":16737.5,"h":16737.5,"l":16737,"c":16737.5,"v":29.754}
{"ts":1669260660000,"o":16737.5,"h":16742.5,"l":16725.5,"c":16726,"v":72.148}
{"ts":1669260720000,"o":16726,"h":16726,"l":16711.5,"c":16713,"v":147.301}
{"ts":1669260780000,"o":16713,"h":16713.5,"l":16706,"c":16709.5,"v":99.645}
{"ts":1669260840000,"o":16709.5,"h":16720,"l":16709.5,"c":16719.5,"v":26.065}
{"ts":1669260900000,"o":16719.5,"h":16730,"l":16719.5,"c":16729.5,"v":24.231}
{"ts":1669260960000,"o":16729.5,"h":16730,"l":16725.5,"c":16730,"v":24.745}
{"ts":1669261020000,"o":16730,"h":16730,"l":16720,"c":16720,"v":24.605}
{"ts":1669261080000,"o":16720,"h":16720.5,"l":16713,"c":16713,"v":27.843}
{"ts":1669261140000,"o":16713,"h":16721,"l":16699,"c":16705,"v":420.953}
{"ts":1669261200000,"o":16705,"h":16710,"l":16695.5,"c":16696,"v":78.485}
{"ts":1669261260000,"o":16696,"h":16701,"l":16690,"c":16690,"v":86.574}
{"ts":1669261320000,"o":16690,"h":16695.5,"l":16690,"c":16695,"v":18.743}
{"ts":1669261380000,"o":16695,"h":16697.5,"l":16685.5,"c":16686,"v":55.549}
{"ts":1669261440000,"o":16686,"h":16688.5,"l":16685,"c":16685.5,"v":56.117}
{"ts":1669261500000,"o":16685.5,"h":16693.5,"l":16683.5,"c":16693.5,"v":40.305}
{"ts":1669261560000,"o":16693.5,"h":16693.5,"l":16687,"c":16687,"v":14.885}
{"ts":1669261620000,"o":16687,"h":16692,"l":16687,"c":16692,"v":13.119}
{"ts":1669261680000,"o":16692,"h":16694,"l":16691.5,"c":16694,"v":18.64}
{"ts":1669261740000,"o":16694,"h":16702.5,"l":16693.5,"c":16702.5,"v":43.448}
{"ts":1669261800000,"o":16702.5,"h":16706.5,"l":16699,"c":16699.5,"v":147.21}
{"ts":1669261860000,"o":16699.5,"h":16699.5,"l":16695,"c":16695.5,"v":64.609}
{"ts":1669261920000,"o":16695.5,"h":16695.5,"l":16690.5,"c":16691,"v":12.005}
{"ts":1669261980000,"o":16691,"h":16691,"l":16687.5,"c":16689,"v":22.487}
{"ts":1669262040000,"o":16689,"h":16689.5,"l":16689,"c":16689.5,"v":7.999}
{"ts":1669262100000,"o":16689.5,"h":16697,"l":16689,"c":16697,"v":69.033}
{"ts":1669262160000,"o":16697,"h":16697,"l":16696.5,"c":16697,"v":16.341}
{"ts":1669262220000,"o":16697,"h":16697,"l":16691,"c":16691,"v":18.413}
{"ts":1669262280000,"o":16691,"h":16692.5,"l":16691,"c":16692.5,"v":15.248}
{"ts":1669262340000,"o":16692.5,"h":16695,"l":16692,"c":16695,"v":11.51}
{"ts":1669262400000,"o":16695,"h":16695,"l":16694.5,"c":16695,"v":10.457}
{"ts":1669262460000,"o":16695,"h":16699,"l":16694.5,"c":16696,"v":31.319}
{"ts":1669262520000,"o":16696,"h":16696,"l":16690,"c":16690,"v":45.514}
{"ts":1669262580000,"o":16690,"h":16690.5,"l":16690,"c":16690,"v":19.353}
{"ts":1669262640000,"o":16690,"h":16690.5,"l":16690,"c":16690,"v":33.626}
{"ts":1669262700000,"o":16690,"h":16696.5,"l":16686.5,"c":16696.5,"v":14.989}
{"ts":1669262760000,"o":16696.5,"h":16707,"l":16696,"c":16707,"v":63.337}
{"ts":1669262820000,"o":16707,"h":16707,"l":16706.5,"c":16707,"v":25.797}
{"ts":1669262880000,"o":16707,"h":16711.5,"l":16706.5,"c":16710.5,"v":73.285}
{"ts":1669262940000,"o":16710.5,"h":16715,"l":16710.5,"c":16715,"v":46.786}
{"ts":1669263000000,"o":16715,"h":16715,"l":16710,"c":16710.5,"v":11.548}
{"ts":1669263060000,"o":16710.5,"h":16715,"l":16710.5,"c":16715,"v":21.781}
{"ts":1669263120000,"o":16715,"h":16715,"l":16712,"c":16712.5,"v":24.065}
{"ts":1669263180000,"o":16712.5,"h":16712.5,"l":16712,"c":16712,"v":6.175}
{"ts":1669263240000,"o":16712,"h":16712.5,"l":16712,"c":16712.5,"v":6.336}
{"ts":1669263300000,"o":16712.5,"h":16718,"l":16712,"c":16717.5,"v":33.737}
{"ts":1669263360000,"o":16717.5,"h":16718,"l":16717.5,"c":16718,"v":7.769}
{"ts":1669263420000,"o":16718,"h":16718,"l":16714.5,"c":16715,"v":12.238}
{"ts":1669263480000,"o":16715,"h":16715,"l":16711,"c":16711.5,"v":33.664}
{"ts":1669263540000,"o":16711.5,"h":16711.5,"l":16709,"c":16709.5,"v":18.73}
{"ts":1669263600000,"o":16709.5,"h":16709.5,"l":16709,"c":16709.5,"v":40.308}
{"ts":1669263660000,"o":16709.5,"h":16709.5,"l":16709,"c":16709.5,"v":35.992}
{"ts":1669263720000,"o":16709.5,"h":16709.5,"l":16704.5,"c":16709,"v":169.38}
{"ts":1669263780000,"o":16709,"h":16709.5,"l":16702,"c":16702.5,"v":49.548}
{"ts":1669263840000,"o":16702.5,"h":16702.5,"l":16691,"c":16691.5,"v":69.49}
{"ts":1669263900000,"o":16691.5,"h":16691.5,"l":16690,"c":16690.5,"v":44.069}
{"ts":1669263960000,"o":16690.5,"h":16690.5,"l":16687,"c":16689,"v":46.255}
{"ts":1669264020000,"o":16689,"h":16689,"l":16661,"c":16661.5,"v":156.977}
{"ts":1669264080000,"o":16661.5,"h":16666.5,"l":16646,"c":16650,"v":252.715}
{"ts":1669264140000,"o":16650,"h":16658,"l":16644,"c":16652,"v":217.652}
{"ts":1669264200000,"o":16652,"h":16667.5,"l":16650,"c":16662,"v":70.489}
{"ts":1669264260000,"o":16662,"h":16662,"l":16657,"c":16657.5,"v":28.653}
{"ts":1669264320000,"o":16657.5,"h":16670,"l":16644.5,"c":16669.5,"v":229.241}
{"ts":1669264380000,"o":16669.5,"h":16679,"l":16669.5,"c":16675.5,"v":66.351}
{"ts":1669264440000,"o":16675.5,"h":16680,"l":16674.5,"c":16675,"v":32.434}
{"ts":1669264500000,"o":16675,"h":16675,"l":16674,"c":16674.5,"v":14.807}
{"ts":1669264560000,"o":16674.5,"h":16680,"l":16674,"c":16678,"v":18.813}
{"ts":1669264620000,"o":16678,"h":16678,"l":16670,"c":16670.5,"v":18.492}
{"ts":1669264680000,"o":16670.5,"h":16670.5,"l":16664,"c":16670,"v":40.41}
{"ts":1669264740000,"o":16670,"h":16673.5,"l":16668.5,"c":16668.5,"v":23.743}
{"ts":1669264800000,"o":16668.5,"h":16669,"l":16668.5,"c":16669,"v":4.891}
{"ts":1669264860000,"o":16669,"h":16673.5,"l":16668.5,"c":16673.5,"v":18.759}
{"ts":1669264920000,"o":16673.5,"h":16673.5,"l":16670,"c":16670.5,"v":23.83}
{"ts":1669264980000,"o":16670.5,"h":16670.5,"l":16661.5,"c":16662,"v":23.91}
{"ts":1669265040000,"o":16662,"h":16665,"l":16661.5,"c":16665,"v":21.025}
{"ts":1669265100000,"o":16665,"h":16666.5,"l":16664.5,"c":16666.5,"v":10.368}
{"ts":1669265160000,"o":16666.5,"h":16686.5,"l":16666,"c":16679.5,"v":204.209}
{"ts":1669265220000,"o":16679.5,"h":16689,"l":16679.5,"c":16681.5,"v":45.466}
{"ts":1669265280000,"o":16681.5,"h":16681.5,"l":16681,"c":16681.5,"v":10.421}
{"ts":1669265340000,"o":16681.5,"h":16681.5,"l":16681,"c":16681.5,"v":18.039}
{"ts":1669265400000,"o":16681.5,"h":16681.5,"l":16681,"c":16681.5,"v":13.507}
{"ts":1669265460000,"o":16681.5,"h":16681.5,"l":16681,"c":16681.5,"v":18.137}
{"ts":1669265520000,"o":16681.5,"h":16690,"l":16681,"c":16690,"v":25.718}
{"ts":1669265580000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":45.354}
{"ts":1669265640000,"o":16690,"h":16694,"l":16689.5,"c":16690,"v":27.231}
{"ts":1669265700000,"o":16690,"h":16690,"l":16683,"c":16683.5,"v":20.88}
{"ts":1669265760000,"o":16683.5,"h":16683.5,"l":16681,"c":16681.5,"v":6.768}
{"ts":1669265820000,"o":16681.5,"h":16690,"l":16681,"c":16689.5,"v":26.044}
{"ts":1669265880000,"o":16689.5,"h":16696.5,"l":16689.5,"c":16690,"v":52.982}
{"ts":1669265940000,"o":16690,"h":16690.5,"l":16684.5,"c":16685,"v":27.614}
{"ts":1669266000000,"o":16685,"h":16685,"l":16681.5,"c":16682,"v":21.288}
{"ts":1669266060000,"o":16682,"h":16682,"l":16674,"c":16674.5,"v":38.054}
{"ts":1669266120000,"o":16674.5,"h":16677.5,"l":16672.5,"c":16677.5,"v":32.664}
{"ts":1669266180000,"o":16677.5,"h":16679,"l":16677,"c":16678.5,"v":7.662}
{"ts":1669266240000,"o":16678.5,"h":16679,"l":16678.5,"c":16679,"v":5.769}
{"ts":1669266300000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":4.955}
{"ts":1669266360000,"o":16679,"h":16679.5,"l":16678.5,"c":16679.5,"v":27.826}
{"ts":1669266420000,"o":16679.5,"h":16685,"l":16679,"c":16682.5,"v":66.687}
{"ts":1669266480000,"o":16682.5,"h":16682.5,"l":16676.5,"c":16677,"v":14.092}
{"ts":1669266540000,"o":16677,"h":16677,"l":16667,"c":16667.5,"v":32.206}
{"ts":1669266600000,"o":16667.5,"h":16667.5,"l":16665,"c":16665.5,"v":21.026}
{"ts":1669266660000,"o":16665.5,"h":16665.5,"l":16661,"c":16661.5,"v":39.139}
{"ts":1669266720000,"o":16661.5,"h":16661.5,"l":16650,"c":16656.5,"v":59.692}
{"ts":1669266780000,"o":16656.5,"h":16661.5,"l":16653,"c":16653.5,"v":26.073}
{"ts":1669266840000,"o":16653.5,"h":16653.5,"l":16653,"c":16653.5,"v":16.365}
{"ts":1669266900000,"o":16653.5,"h":16658,"l":16653,"c":16656.5,"v":47.016}
{"ts":1669266960000,"o":16656.5,"h":16656.5,"l":16643,"c":16648,"v":350.204}
{"ts":1669267020000,"o":16648,"h":16648,"l":16630.5,"c":16631,"v":257.121}
{"ts":1669267080000,"o":16631,"h":16638.5,"l":16630.5,"c":16638.5,"v":44.498}
{"ts":1669267140000,"o":16638.5,"h":16645.5,"l":16638,"c":16645.5,"v":45.976}
{"ts":1669267200000,"o":16645.5,"h":16645.5,"l":16633,"c":16633.5,"v":70.855}
{"ts":1669267260000,"o":16633.5,"h":16652,"l":16633,"c":16652,"v":134.705}
{"ts":1669267320000,"o":16652,"h":16662,"l":16652,"c":16661.5,"v":54.875}
{"ts":1669267380000,"o":16661.5,"h":16669,"l":16658.5,"c":16669,"v":59.383}
{"ts":1669267440000,"o":16669,"h":16669,"l":16656.5,"c":16657,"v":29.334}
{"ts":1669267500000,"o":16657,"h":16668,"l":16656.5,"c":16667.5,"v":42.834}
{"ts":1669267560000,"o":16667.5,"h":16668,"l":16663.5,"c":16663.5,"v":35.96}
{"ts":1669267620000,"o":16663.5,"h":16664,"l":16663.5,"c":16664,"v":9.974}
{"ts":1669267680000,"o":16664,"h":16664,"l":16663.5,"c":16664,"v":14.733}
{"ts":1669267740000,"o":16664,"h":16664,"l":16656.5,"c":16657,"v":30.618}
{"ts":1669267800000,"o":16657,"h":16663.5,"l":16656,"c":16663.5,"v":12.695}
{"ts":1669267860000,"o":16663.5,"h":16666.5,"l":16660.5,"c":16661.5,"v":24.891}
{"ts":1669267920000,"o":16661.5,"h":16662,"l":16656.5,"c":16657,"v":27.642}
{"ts":1669267980000,"o":16657,"h":16662,"l":16656,"c":16662,"v":16.205}
{"ts":1669268040000,"o":16662,"h":16662,"l":16660,"c":16660.5,"v":21.32}
{"ts":1669268100000,"o":16660.5,"h":16660.5,"l":16656.5,"c":16657,"v":15.981}
{"ts":1669268160000,"o":16657,"h":16666,"l":16656.5,"c":16666,"v":23.716}
{"ts":1669268220000,"o":16666,"h":16666,"l":16661.5,"c":16662,"v":26.299}
{"ts":1669268280000,"o":16662,"h":16665,"l":16661.5,"c":16665,"v":16.88}
{"ts":1669268340000,"o":16665,"h":16665,"l":16662.5,"c":16662.5,"v":12.89}
{"ts":1669268400000,"o":16662.5,"h":16668,"l":16662.5,"c":16667.5,"v":46.941}
{"ts":1669268460000,"o":16667.5,"h":16668,"l":16662,"c":16662.5,"v":28.947}
{"ts":1669268520000,"o":16662.5,"h":16662.5,"l":16662,"c":16662,"v":8.272}
{"ts":1669268580000,"o":16662,"h":16665.5,"l":16662,"c":16665,"v":15.714}
{"ts":1669268640000,"o":16665,"h":16668,"l":16665,"c":16667.5,"v":13.796}
{"ts":1669268700000,"o":16667.5,"h":16670,"l":16667.5,"c":16668,"v":41.6}
{"ts":1669268760000,"o":16668,"h":16673.5,"l":16667.5,"c":16673.5,"v":24.552}
{"ts":1669268820000,"o":16673.5,"h":16680.5,"l":16673,"c":16675,"v":79.995}
{"ts":1669268880000,"o":16675,"h":16679.5,"l":16675,"c":16679.5,"v":58.422}
{"ts":1669268940000,"o":16679.5,"h":16680,"l":16679,"c":16680,"v":18.061}
{"ts":1669269000000,"o":16680,"h":16680,"l":16676.5,"c":16677,"v":30.546}
{"ts":1669269060000,"o":16677,"h":16677,"l":16668.5,"c":16669,"v":31.105}
{"ts":1669269120000,"o":16669,"h":16669,"l":16663,"c":16663.5,"v":37.698}
{"ts":1669269180000,"o":16663.5,"h":16663.5,"l":16663,"c":16663,"v":17.964}
{"ts":1669269240000,"o":16663,"h":16663.5,"l":16663,"c":16663.5,"v":24.641}
{"ts":1669269300000,"o":16663.5,"h":16663.5,"l":16661.5,"c":16661.5,"v":13.941}
{"ts":1669269360000,"o":16661.5,"h":16662,"l":16650,"c":16650,"v":41.844}
{"ts":1669269420000,"o":16650,"h":16650.5,"l":16644.5,"c":16647.5,"v":47.252}
{"ts":1669269480000,"o":16647.5,"h":16650.5,"l":16647,"c":16647.5,"v":28.914}
{"ts":1669269540000,"o":16647.5,"h":16648,"l":16642.5,"c":16643,"v":29.79}
{"ts":1669269600000,"o":16643,"h":16649,"l":16640.5,"c":16647,"v":42.509}
{"ts":1669269660000,"o":16647,"h":16655,"l":16647,"c":16650.5,"v":43.679}
{"ts":1669269720000,"o":16650.5,"h":16651,"l":16637.5,"c":16637.5,"v":50.707}
{"ts":1669269780000,"o":16637.5,"h":16638,"l":16624.5,"c":16631.5,"v":114.821}
{"ts":1669269840000,"o":16631.5,"h":16648,"l":16631.5,"c":16645,"v":104.137}
{"ts":1669269900000,"o":16645,"h":16646.5,"l":16640.5,"c":16641,"v":20.703}
{"ts":1669269960000,"o":16641,"h":16646.5,"l":16640.5,"c":16643,"v":34.008}
{"ts":1669270020000,"o":16643,"h":16649.5,"l":16642.5,"c":16647.5,"v":43.503}
{"ts":1669270080000,"o":16647.5,"h":16659.5,"l":16647,"c":16659,"v":67.02}
{"ts":1669270140000,"o":16659,"h":16659.5,"l":16659,"c":16659.5,"v":39.494}
{"ts":1669270200000,"o":16659.5,"h":16659.5,"l":16652.5,"c":16653,"v":30.909}
{"ts":1669270260000,"o":16653,"h":16666.5,"l":16649.5,"c":16666,"v":82.307}
{"ts":1669270320000,"o":16666,"h":16668.5,"l":16666,"c":16666.5,"v":48.589}
{"ts":1669270380000,"o":16666.5,"h":16667,"l":16661,"c":16665.5,"v":34.952}
{"ts":1669270440000,"o":16665.5,"h":16672.5,"l":16665,"c":16665,"v":73.347}
{"ts":1669270500000,"o":16665,"h":16665,"l":16663,"c":16663,"v":19.791}
{"ts":1669270560000,"o":16663,"h":16668.5,"l":16663,"c":16664,"v":11.837}
{"ts":1669270620000,"o":16664,"h":16664,"l":16661,"c":16661.5,"v":40.552}
{"ts":1669270680000,"o":16661.5,"h":16661.5,"l":16656,"c":16656,"v":24.671}
{"ts":1669270740000,"o":16656,"h":16659,"l":16656,"c":16659,"v":6.792}
{"ts":1669270800000,"o":16659,"h":16659,"l":16652.5,"c":16652.5,"v":20.11}
{"ts":1669270860000,"o":16652.5,"h":16653,"l":16652.5,"c":16652.5,"v":6.676}
{"ts":1669270920000,"o":16652.5,"h":16655.5,"l":16652.5,"c":16655,"v":10.664}
{"ts":1669270980000,"o":16655,"h":16655.5,"l":16652.5,"c":16653,"v":29.806}
{"ts":1669271040000,"o":16653,"h":16653,"l":16650,"c":16650.5,"v":4.66}
{"ts":1669271100000,"o":16650.5,"h":16650.5,"l":16643.5,"c":16644,"v":36.502}
{"ts":1669271160000,"o":16644,"h":16644,"l":16643.5,"c":16644,"v":14.234}
{"ts":1669271220000,"o":16644,"h":16644,"l":16643.5,"c":16644,"v":11.49}
{"ts":1669271280000,"o":16644,"h":16644,"l":16643.5,"c":16643.5,"v":38.012}
{"ts":1669271340000,"o":16643.5,"h":16644,"l":16643.5,"c":16644,"v":25.933}
{"ts":1669271400000,"o":16644,"h":16644,"l":16643.5,"c":16644,"v":29.667}
{"ts":1669271460000,"o":16644,"h":16655.5,"l":16643.5,"c":16655,"v":25.177}
{"ts":1669271520000,"o":16655,"h":16663,"l":16655,"c":16662.5,"v":21.79}
{"ts":1669271580000,"o":16662.5,"h":16666.5,"l":16662.5,"c":16666,"v":59.475}
{"ts":1669271640000,"o":16666,"h":16675,"l":16666,"c":16671.5,"v":63.291}
{"ts":1669271700000,"o":16671.5,"h":16686.5,"l":16671,"c":16680.5,"v":102.774}
{"ts":1669271760000,"o":16680.5,"h":16681,"l":16680.5,"c":16681,"v":15.031}
{"ts":1669271820000,"o":16681,"h":16681,"l":16678,"c":16678,"v":49.087}
{"ts":1669271880000,"o":16678,"h":16683.5,"l":16678,"c":16683.5,"v":39.819}
{"ts":1669271940000,"o":16683.5,"h":16685,"l":16680,"c":16681.5,"v":85.42}
{"ts":1669272000000,"o":16681.5,"h":16683,"l":16681.5,"c":16682.5,"v":32.273}
{"ts":1669272060000,"o":16682.5,"h":16688,"l":16682.5,"c":16687.5,"v":48.183}
{"ts":1669272120000,"o":16687.5,"h":16690.5,"l":16687.5,"c":16690,"v":82.697}
{"ts":1669272180000,"o":16690,"h":16690.5,"l":16690,"c":16690.5,"v":31.954}
{"ts":1669272240000,"o":16690.5,"h":16709.5,"l":16690,"c":16698,"v":215.386}
{"ts":1669272300000,"o":16698,"h":16702,"l":16694,"c":16698,"v":57.517}
{"ts":1669272360000,"o":16698,"h":16698.5,"l":16692,"c":16692,"v":122.098}
{"ts":1669272420000,"o":16692,"h":16692.5,"l":16691.5,"c":16691.5,"v":18.417}
{"ts":1669272480000,"o":16691.5,"h":16692,"l":16684,"c":16684.5,"v":128.738}
{"ts":1669272540000,"o":16684.5,"h":16686.5,"l":16684,"c":16686,"v":17.842}
{"ts":1669272600000,"o":16686,"h":16686.5,"l":16685.5,"c":16686,"v":44.926}
{"ts":1669272660000,"o":16686,"h":16686,"l":16682.5,"c":16682.5,"v":60.813}
{"ts":1669272720000,"o":16682.5,"h":16683,"l":16682.5,"c":16682.5,"v":14.627}
{"ts":1669272780000,"o":16682.5,"h":16685.5,"l":16682.5,"c":16685,"v":19.229}
{"ts":1669272840000,"o":16685,"h":16685.5,"l":16685,"c":16685.5,"v":40.864}
{"ts":1669272900000,"o":16685.5,"h":16704,"l":16685,"c":16702,"v":383.858}
{"ts":1669272960000,"o":16702,"h":16704.5,"l":16692.5,"c":16692.5,"v":224.76}
{"ts":1669273020000,"o":16692.5,"h":16693,"l":16678,"c":16685.5,"v":126.456}
{"ts":1669273080000,"o":16685.5,"h":16710,"l":16674.5,"c":16710,"v":170.068}
{"ts":1669273140000,"o":16710,"h":16717.5,"l":16703.5,"c":16705,"v":166.126}
{"ts":1669273200000,"o":16705,"h":16708.5,"l":16687.5,"c":16691.5,"v":114.313}
{"ts":1669273260000,"o":16691.5,"h":16705.5,"l":16691.5,"c":16704,"v":78.764}
{"ts":1669273320000,"o":16704,"h":16709.5,"l":16700,"c":16702,"v":100.101}
{"ts":1669273380000,"o":16702,"h":16709,"l":16702,"c":16705,"v":60.526}
{"ts":1669273440000,"o":16705,"h":16705,"l":16696.5,"c":16697.5,"v":44.712}
{"ts":1669273500000,"o":16697.5,"h":16705,"l":16697.5,"c":16698,"v":98.844}
{"ts":1669273560000,"o":16698,"h":16698,"l":16695,"c":16696.5,"v":46.726}
{"ts":1669273620000,"o":16696.5,"h":16700,"l":16696,"c":16699.5,"v":46.535}
{"ts":1669273680000,"o":16699.5,"h":16700,"l":16695.5,"c":16696,"v":28.898}
{"ts":1669273740000,"o":16696,"h":16696,"l":16690.5,"c":16691,"v":34.509}
{"ts":1669273800000,"o":16691,"h":16691,"l":16680.5,"c":16680.5,"v":62.273}
{"ts":1669273860000,"o":16680.5,"h":16681,"l":16671,"c":16678,"v":95.155}
{"ts":1669273920000,"o":16678,"h":16680.5,"l":16671,"c":16674.5,"v":64.486}
{"ts":1669273980000,"o":16674.5,"h":16677,"l":16670,"c":16670,"v":47.926}
{"ts":1669274040000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":16.801}
{"ts":1669274100000,"o":16670.5,"h":16677.5,"l":16670,"c":16677,"v":44.689}
{"ts":1669274160000,"o":16677,"h":16683.5,"l":16677,"c":16683,"v":69.156}
{"ts":1669274220000,"o":16683,"h":16687.5,"l":16683,"c":16687,"v":15.547}
{"ts":1669274280000,"o":16687,"h":16690,"l":16683.5,"c":16684,"v":67.598}
{"ts":1669274340000,"o":16684,"h":16684,"l":16681,"c":16681,"v":32.849}
{"ts":1669274400000,"o":16681,"h":16681.5,"l":16681,"c":16681,"v":5.514}
{"ts":1669274460000,"o":16681,"h":16690,"l":16681,"c":16690,"v":27.883}
{"ts":1669274520000,"o":16690,"h":16690,"l":16688.5,"c":16689,"v":20.864}
{"ts":1669274580000,"o":16689,"h":16689,"l":16685,"c":16685.5,"v":20.613}
{"ts":1669274640000,"o":16685.5,"h":16687.5,"l":16685,"c":16687.5,"v":50.438}
{"ts":1669274700000,"o":16687.5,"h":16690,"l":16682,"c":16687,"v":139.953}
{"ts":1669274760000,"o":16687,"h":16689,"l":16686.5,"c":16689,"v":8.951}
{"ts":1669274820000,"o":16689,"h":16702,"l":16688.5,"c":16696,"v":69.81}
{"ts":1669274880000,"o":16696,"h":16700,"l":16695,"c":16699,"v":22.85}
{"ts":1669274940000,"o":16699,"h":16708.5,"l":16699,"c":16702,"v":62.235}
{"ts":1669275000000,"o":16702,"h":16702.5,"l":16702,"c":16702.5,"v":22.084}
{"ts":1669275060000,"o":16702.5,"h":16702.5,"l":16702,"c":16702.5,"v":17.003}
{"ts":1669275120000,"o":16702.5,"h":16702.5,"l":16700,"c":16700.5,"v":32.567}
{"ts":1669275180000,"o":16700.5,"h":16700.5,"l":16693,"c":16693,"v":80.606}
{"ts":1669275240000,"o":16693,"h":16696.5,"l":16693,"c":16696.5,"v":28.804}
{"ts":1669275300000,"o":16696.5,"h":16700,"l":16696,"c":16696.5,"v":33.75}
{"ts":1669275360000,"o":16696.5,"h":16696.5,"l":16696,"c":16696.5,"v":8.169}
{"ts":1669275420000,"o":16696.5,"h":16696.5,"l":16692.5,"c":16692.5,"v":69.733}
{"ts":1669275480000,"o":16692.5,"h":16693,"l":16691,"c":16692,"v":36.404}
{"ts":1669275540000,"o":16692,"h":16692,"l":16690,"c":16690.5,"v":24.68}
{"ts":1669275600000,"o":16690.5,"h":16692,"l":16686,"c":16692,"v":99.141}
{"ts":1669275660000,"o":16692,"h":16692,"l":16691,"c":16691.5,"v":13.378}
{"ts":1669275720000,"o":16691.5,"h":16691.5,"l":16690.5,"c":16691,"v":10.049}
{"ts":1669275780000,"o":16691,"h":16691,"l":16690.5,"c":16691,"v":9.681}
{"ts":1669275840000,"o":16691,"h":16694,"l":16690.5,"c":16694,"v":21.572}
{"ts":1669275900000,"o":16694,"h":16697.5,"l":16693.5,"c":16697,"v":29.328}
{"ts":1669275960000,"o":16697,"h":16697.5,"l":16690,"c":16690.5,"v":55.908}
{"ts":1669276020000,"o":16690.5,"h":16690.5,"l":16689,"c":16689.5,"v":16.405}
{"ts":1669276080000,"o":16689.5,"h":16689.5,"l":16689,"c":16689.5,"v":12.658}
{"ts":1669276140000,"o":16689.5,"h":16690,"l":16689,"c":16690,"v":11.06}
{"ts":1669276200000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":29.814}
{"ts":1669276260000,"o":16690,"h":16690,"l":16683.5,"c":16684,"v":24.265}
{"ts":1669276320000,"o":16684,"h":16684,"l":16671.5,"c":16672,"v":49.217}
{"ts":1669276380000,"o":16672,"h":16672,"l":16660,"c":16660,"v":85.397}
{"ts":1669276440000,"o":16660,"h":16660.5,"l":16651,"c":16651,"v":117.439}
{"ts":1669276500000,"o":16651,"h":16652,"l":16626,"c":16634,"v":298.402}
{"ts":1669276560000,"o":16634,"h":16642.5,"l":16630,"c":16638,"v":121.737}
{"ts":1669276620000,"o":16638,"h":16638.5,"l":16617,"c":16619.5,"v":163.131}
{"ts":1669276680000,"o":16619.5,"h":16634,"l":16618.5,"c":16621.5,"v":190.169}
{"ts":1669276740000,"o":16621.5,"h":16622,"l":16605.5,"c":16610.5,"v":376.194}
{"ts":1669276800000,"o":16610.5,"h":16627,"l":16610.5,"c":16620,"v":160.757}
{"ts":1669276860000,"o":16620,"h":16624.5,"l":16617,"c":16623.5,"v":104.479}
{"ts":1669276920000,"o":16623.5,"h":16629,"l":16620,"c":16620.5,"v":100.878}
{"ts":1669276980000,"o":16620.5,"h":16623,"l":16620,"c":16623,"v":76.671}
{"ts":1669277040000,"o":16623,"h":16623,"l":16584,"c":16588,"v":714.623}
{"ts":1669277100000,"o":16588,"h":16600,"l":16580.5,"c":16581,"v":259.191}
{"ts":1669277160000,"o":16581,"h":16587.5,"l":16570,"c":16574,"v":343.798}
{"ts":1669277220000,"o":16574,"h":16574,"l":16549,"c":16557,"v":565.276}
{"ts":1669277280000,"o":16557,"h":16580.5,"l":16557,"c":16580.5,"v":259.003}
{"ts":1669277340000,"o":16580.5,"h":16584.5,"l":16561,"c":16561.5,"v":108.492}
{"ts":1669277400000,"o":16561.5,"h":16575.5,"l":16561,"c":16564.5,"v":134.182}
{"ts":1669277460000,"o":16564.5,"h":16575.5,"l":16564.5,"c":16575.5,"v":56.347}
{"ts":1669277520000,"o":16575.5,"h":16582.5,"l":16571,"c":16571.5,"v":107.274}
{"ts":1669277580000,"o":16571.5,"h":16587.5,"l":16570.5,"c":16587.5,"v":85.811}
{"ts":1669277640000,"o":16587.5,"h":16588,"l":16584.5,"c":16585,"v":53.351}
{"ts":1669277700000,"o":16585,"h":16585,"l":16570,"c":16572,"v":136.466}
{"ts":1669277760000,"o":16572,"h":16583.5,"l":16571.5,"c":16582.5,"v":101.4}
{"ts":1669277820000,"o":16582.5,"h":16585,"l":16578,"c":16578.5,"v":80.634}
{"ts":1669277880000,"o":16578.5,"h":16578.5,"l":16570,"c":16570,"v":60.796}
{"ts":1669277940000,"o":16570,"h":16577,"l":16569,"c":16569,"v":50.167}
{"ts":1669278000000,"o":16569,"h":16569.5,"l":16567.5,"c":16568.5,"v":166.459}
{"ts":1669278060000,"o":16568.5,"h":16578,"l":16568.5,"c":16578,"v":60.42}
{"ts":1669278120000,"o":16578,"h":16578,"l":16567,"c":16567.5,"v":65.824}
{"ts":1669278180000,"o":16567.5,"h":16567.5,"l":16556.5,"c":16558.5,"v":106.56}
{"ts":1669278240000,"o":16558.5,"h":16558.5,"l":16537,"c":16543.5,"v":356.819}
{"ts":1669278300000,"o":16543.5,"h":16557,"l":16543.5,"c":16547.5,"v":208.541}
{"ts":1669278360000,"o":16547.5,"h":16547.5,"l":16541.5,"c":16545.5,"v":73.82}
{"ts":1669278420000,"o":16545.5,"h":16546.5,"l":16520.5,"c":16528.5,"v":381.577}
{"ts":1669278480000,"o":16528.5,"h":16538,"l":16512,"c":16537,"v":591.967}
{"ts":1669278540000,"o":16537,"h":16543.5,"l":16532,"c":16532.5,"v":115.968}
{"ts":1669278600000,"o":16532.5,"h":16543,"l":16522,"c":16543,"v":246.966}
{"ts":1669278660000,"o":16543,"h":16557.5,"l":16542.5,"c":16557,"v":152.677}
{"ts":1669278720000,"o":16557,"h":16560,"l":16554,"c":16560,"v":198.633}
{"ts":1669278780000,"o":16560,"h":16560,"l":16550,"c":16554.5,"v":41.552}
{"ts":1669278840000,"o":16554.5,"h":16555,"l":16548,"c":16548.5,"v":64.635}
{"ts":1669278900000,"o":16548.5,"h":16556,"l":16548,"c":16556,"v":73.4}
{"ts":1669278960000,"o":16556,"h":16560,"l":16556,"c":16560,"v":52.845}
{"ts":1669279020000,"o":16560,"h":16560,"l":16555,"c":16558,"v":36.572}
{"ts":1669279080000,"o":16558,"h":16558,"l":16552,"c":16557.5,"v":45.849}
{"ts":1669279140000,"o":16557.5,"h":16560,"l":16555,"c":16555.5,"v":61.232}
{"ts":1669279200000,"o":16555.5,"h":16557.5,"l":16555,"c":16557.5,"v":25.313}
{"ts":1669279260000,"o":16557.5,"h":16573,"l":16557,"c":16572.5,"v":210.272}
{"ts":1669279320000,"o":16572.5,"h":16573.5,"l":16564.5,"c":16565,"v":76.715}
{"ts":1669279380000,"o":16565,"h":16580,"l":16564.5,"c":16574,"v":177.805}
{"ts":1669279440000,"o":16574,"h":16574,"l":16568,"c":16568.5,"v":65.645}
{"ts":1669279500000,"o":16568.5,"h":16581,"l":16565,"c":16581,"v":199.969}
{"ts":1669279560000,"o":16581,"h":16581,"l":16578.5,"c":16579.5,"v":60.858}
{"ts":1669279620000,"o":16579.5,"h":16579.5,"l":16579,"c":16579.5,"v":23.286}
{"ts":1669279680000,"o":16579.5,"h":16584,"l":16579,"c":16584,"v":58.318}
{"ts":1669279740000,"o":16584,"h":16584,"l":16579,"c":16579.5,"v":79.103}
{"ts":1669279800000,"o":16579.5,"h":16582.5,"l":16579,"c":16582.5,"v":19.372}
{"ts":1669279860000,"o":16582.5,"h":16582.5,"l":16582,"c":16582,"v":14.664}
{"ts":1669279920000,"o":16582,"h":16582.5,"l":16576,"c":16576,"v":55.521}
{"ts":1669279980000,"o":16576,"h":16586,"l":16576,"c":16583,"v":57.757}
{"ts":1669280040000,"o":16583,"h":16583,"l":16578,"c":16578,"v":48.628}
{"ts":1669280100000,"o":16578,"h":16580,"l":16578,"c":16580,"v":58.567}
{"ts":1669280160000,"o":16580,"h":16581,"l":16579.5,"c":16581,"v":14.088}
{"ts":1669280220000,"o":16581,"h":16581,"l":16579,"c":16579,"v":25.459}
{"ts":1669280280000,"o":16579,"h":16580,"l":16579,"c":16580,"v":19.03}
{"ts":1669280340000,"o":16580,"h":16580,"l":16579.5,"c":16579.5,"v":16.7}
{"ts":1669280400000,"o":16579.5,"h":16592,"l":16579.5,"c":16587.5,"v":98.512}
{"ts":1669280460000,"o":16587.5,"h":16587.5,"l":16585,"c":16585,"v":52.994}
{"ts":1669280520000,"o":16585,"h":16586,"l":16582.5,"c":16583,"v":46.487}
{"ts":1669280580000,"o":16583,"h":16583,"l":16577,"c":16577.5,"v":72.506}
{"ts":1669280640000,"o":16577.5,"h":16579,"l":16568,"c":16568,"v":193.465}
{"ts":1669280700000,"o":16568,"h":16574.5,"l":16568,"c":16574.5,"v":96.894}
{"ts":1669280760000,"o":16574.5,"h":16580,"l":16574,"c":16580,"v":33.671}
{"ts":1669280820000,"o":16580,"h":16584,"l":16579.5,"c":16580.5,"v":22.357}
{"ts":1669280880000,"o":16580.5,"h":16581,"l":16577.5,"c":16580,"v":19.493}
{"ts":1669280940000,"o":16580,"h":16580,"l":16577.5,"c":16578,"v":11.751}
{"ts":1669281000000,"o":16578,"h":16580,"l":16574,"c":16579.5,"v":53.819}
{"ts":1669281060000,"o":16579.5,"h":16583.5,"l":16579.5,"c":16583.5,"v":20.035}
{"ts":1669281120000,"o":16583.5,"h":16586,"l":16583.5,"c":16584,"v":74.898}
{"ts":1669281180000,"o":16584,"h":16584.5,"l":16580,"c":16580.5,"v":20.234}
{"ts":1669281240000,"o":16580.5,"h":16580.5,"l":16572.5,"c":16573,"v":32.924}
{"ts":1669281300000,"o":16573,"h":16573,"l":16564.5,"c":16565,"v":30.001}
{"ts":1669281360000,"o":16565,"h":16565,"l":16551,"c":16551.5,"v":98.01}
{"ts":1669281420000,"o":16551.5,"h":16557,"l":16546,"c":16546.5,"v":104.674}
{"ts":1669281480000,"o":16546.5,"h":16559.5,"l":16546,"c":16559.5,"v":59.182}
{"ts":1669281540000,"o":16559.5,"h":16564.5,"l":16559,"c":16564,"v":66.258}
{"ts":1669281600000,"o":16564,"h":16564.5,"l":16559,"c":16562.5,"v":30.472}
{"ts":1669281660000,"o":16562.5,"h":16572,"l":16562,"c":16571.5,"v":26.062}
{"ts":1669281720000,"o":16571.5,"h":16576.5,"l":16571.5,"c":16575,"v":79.906}
{"ts":1669281780000,"o":16575,"h":16575,"l":16570,"c":16570.5,"v":39.594}
{"ts":1669281840000,"o":16570.5,"h":16575,"l":16570,"c":16571,"v":10.385}
{"ts":1669281900000,"o":16571,"h":16575,"l":16570.5,"c":16575,"v":24.95}
{"ts":1669281960000,"o":16575,"h":16582,"l":16574.5,"c":16580,"v":52.922}
{"ts":1669282020000,"o":16580,"h":16598,"l":16579.5,"c":16596,"v":231.367}
{"ts":1669282080000,"o":16596,"h":16606,"l":16595,"c":16604.5,"v":204.059}
{"ts":1669282140000,"o":16604.5,"h":16604.5,"l":16600,"c":16604.5,"v":64.303}
{"ts":1669282200000,"o":16604.5,"h":16606,"l":16603.5,"c":16604,"v":66.12}
{"ts":1669282260000,"o":16604,"h":16604.5,"l":16596,"c":16596.5,"v":29.952}
{"ts":1669282320000,"o":16596.5,"h":16596.5,"l":16592.5,"c":16593,"v":44.671}
{"ts":1669282380000,"o":16593,"h":16593,"l":16588,"c":16588.5,"v":54.662}
{"ts":1669282440000,"o":16588.5,"h":16592.5,"l":16588,"c":16592,"v":40.221}
{"ts":1669282500000,"o":16592,"h":16597,"l":16592,"c":16597,"v":45.359}
{"ts":1669282560000,"o":16597,"h":16598.5,"l":16596.5,"c":16598.5,"v":23.209}
{"ts":1669282620000,"o":16598.5,"h":16598.5,"l":16593,"c":16593,"v":49.325}
{"ts":1669282680000,"o":16593,"h":16593.5,"l":16593,"c":16593.5,"v":17.546}
{"ts":1669282740000,"o":16593.5,"h":16593.5,"l":16593,"c":16593.5,"v":8.157}
{"ts":1669282800000,"o":16593.5,"h":16593.5,"l":16593,"c":16593.5,"v":6.085}
{"ts":1669282860000,"o":16593.5,"h":16593.5,"l":16588,"c":16588,"v":81.472}
{"ts":1669282920000,"o":16588,"h":16589.5,"l":16588,"c":16589.5,"v":20.25}
{"ts":1669282980000,"o":16589.5,"h":16589.5,"l":16589,"c":16589.5,"v":23.788}
{"ts":1669283040000,"o":16589.5,"h":16589.5,"l":16583.5,"c":16583.5,"v":38.794}
{"ts":1669283100000,"o":16583.5,"h":16586,"l":16583.5,"c":16583.5,"v":20.293}
{"ts":1669283160000,"o":16583.5,"h":16584,"l":16580.5,"c":16581,"v":23.918}
{"ts":1669283220000,"o":16581,"h":16583,"l":16580.5,"c":16583,"v":19.313}
{"ts":1669283280000,"o":16583,"h":16583,"l":16578,"c":16578,"v":33.281}
{"ts":1669283340000,"o":16578,"h":16578.5,"l":16577.5,"c":16578,"v":32.161}
{"ts":1669283400000,"o":16578,"h":16582.5,"l":16577.5,"c":16580,"v":107.948}
{"ts":1669283460000,"o":16580,"h":16586,"l":16580,"c":16586,"v":67.727}
{"ts":1669283520000,"o":16586,"h":16600,"l":16585.5,"c":16599.5,"v":39.531}
{"ts":1669283580000,"o":16599.5,"h":16600,"l":16597.5,"c":16598,"v":15.701}
{"ts":1669283640000,"o":16598,"h":16600,"l":16596.5,"c":16600,"v":55.713}
{"ts":1669283700000,"o":16600,"h":16603,"l":16599.5,"c":16602.5,"v":21.613}
{"ts":1669283760000,"o":16602.5,"h":16605.5,"l":16600.5,"c":16601,"v":54.784}
{"ts":1669283820000,"o":16601,"h":16601,"l":16599,"c":16599,"v":57.81}
{"ts":1669283880000,"o":16599,"h":16599.5,"l":16592.5,"c":16592.5,"v":30.268}
{"ts":1669283940000,"o":16592.5,"h":16593,"l":16592.5,"c":16593,"v":5.438}
{"ts":1669284000000,"o":16593,"h":16593,"l":16592.5,"c":16593,"v":21.756}
{"ts":1669284060000,"o":16593,"h":16593,"l":16589.5,"c":16590.5,"v":69.3}
{"ts":1669284120000,"o":16590.5,"h":16593,"l":16590,"c":16590.5,"v":39.998}
{"ts":1669284180000,"o":16590.5,"h":16590.5,"l":16589,"c":16589.5,"v":11.182}
{"ts":1669284240000,"o":16589.5,"h":16589.5,"l":16589,"c":16589,"v":8.656}
{"ts":1669284300000,"o":16589,"h":16597,"l":16589,"c":16597,"v":56.571}
{"ts":1669284360000,"o":16597,"h":16600,"l":16596.5,"c":16600,"v":37.864}
{"ts":1669284420000,"o":16600,"h":16600,"l":16599.5,"c":16600,"v":13.28}
{"ts":1669284480000,"o":16600,"h":16600,"l":16593,"c":16593,"v":31.511}
{"ts":1669284540000,"o":16593,"h":16593.5,"l":16593,"c":16593.5,"v":5.792}
{"ts":1669284600000,"o":16593.5,"h":16598.5,"l":16593,"c":16598.5,"v":29.964}
{"ts":1669284660000,"o":16598.5,"h":16602,"l":16595,"c":16595.5,"v":50.026}
{"ts":1669284720000,"o":16595.5,"h":16595.5,"l":16587.5,"c":16587.5,"v":33.033}
{"ts":1669284780000,"o":16587.5,"h":16588,"l":16583,"c":16585.5,"v":112.295}
{"ts":1669284840000,"o":16585.5,"h":16588.5,"l":16585,"c":16588.5,"v":8.568}
{"ts":1669284900000,"o":16588.5,"h":16588.5,"l":16588,"c":16588.5,"v":15.742}
{"ts":1669284960000,"o":16588.5,"h":16592.5,"l":16588,"c":16592.5,"v":109.936}
{"ts":1669285020000,"o":16592.5,"h":16592.5,"l":16582,"c":16582,"v":38.132}
{"ts":1669285080000,"o":16582,"h":16582.5,"l":16575,"c":16575,"v":117.512}
{"ts":1669285140000,"o":16575,"h":16579.5,"l":16575,"c":16579,"v":41.697}
{"ts":1669285200000,"o":16579,"h":16586,"l":16579,"c":16585,"v":74.515}
{"ts":1669285260000,"o":16585,"h":16585,"l":16579.5,"c":16580,"v":11.453}
{"ts":1669285320000,"o":16580,"h":16580,"l":16575,"c":16575,"v":43.408}
{"ts":1669285380000,"o":16575,"h":16575.5,"l":16575,"c":16575.5,"v":24.533}
{"ts":1669285440000,"o":16575.5,"h":16575.5,"l":16575,"c":16575,"v":31.775}
{"ts":1669285500000,"o":16575,"h":16575.5,"l":16573,"c":16573,"v":78.97}
{"ts":1669285560000,"o":16573,"h":16573.5,"l":16573,"c":16573,"v":20.09}
{"ts":1669285620000,"o":16573,"h":16575.5,"l":16573,"c":16575.5,"v":53.531}
{"ts":1669285680000,"o":16575.5,"h":16575.5,"l":16575,"c":16575.5,"v":4.242}
{"ts":1669285740000,"o":16575.5,"h":16575.5,"l":16575,"c":16575.5,"v":17.709}
{"ts":1669285800000,"o":16575.5,"h":16575.5,"l":16562.5,"c":16562.5,"v":123.839}
{"ts":1669285860000,"o":16562.5,"h":16563,"l":16547.5,"c":16548,"v":100.475}
{"ts":1669285920000,"o":16548,"h":16551,"l":16538.5,"c":16540.5,"v":143.303}
{"ts":1669285980000,"o":16540.5,"h":16549,"l":16540,"c":16544.5,"v":150.505}
{"ts":1669286040000,"o":16544.5,"h":16544.5,"l":16533.5,"c":16537.5,"v":149.788}
{"ts":1669286100000,"o":16537.5,"h":16547,"l":16529,"c":16535,"v":177.746}
{"ts":1669286160000,"o":16535,"h":16546,"l":16535,"c":16546,"v":57.67}
{"ts":1669286220000,"o":16546,"h":16546,"l":16525.5,"c":16532.5,"v":72.387}
{"ts":1669286280000,"o":16532.5,"h":16532.5,"l":16521,"c":16532,"v":173.576}
{"ts":1669286340000,"o":16532,"h":16545,"l":16532,"c":16545,"v":57.927}
{"ts":1669286400000,"o":16545,"h":16551.5,"l":16544,"c":16551.5,"v":64.466}
{"ts":1669286460000,"o":16551.5,"h":16551.5,"l":16541,"c":16541,"v":69.445}
{"ts":1669286520000,"o":16541,"h":16543.5,"l":16536.5,"c":16537,"v":86.058}
{"ts":1669286580000,"o":16537,"h":16540,"l":16534.5,"c":16538,"v":60.314}
{"ts":1669286640000,"o":16538,"h":16545.5,"l":16537.5,"c":16538,"v":52.683}
{"ts":1669286700000,"o":16538,"h":16538,"l":16514,"c":16514,"v":221.156}
{"ts":1669286760000,"o":16514,"h":16525,"l":16490.5,"c":16503,"v":550.865}
{"ts":1669286820000,"o":16503,"h":16513.5,"l":16497,"c":16513.5,"v":200.039}
{"ts":1669286880000,"o":16513.5,"h":16513.5,"l":16471.5,"c":16497,"v":431.658}
{"ts":1669286940000,"o":16497,"h":16504,"l":16489,"c":16495,"v":102.513}
{"ts":1669287000000,"o":16495,"h":16510,"l":16493.5,"c":16510,"v":94.996}
{"ts":1669287060000,"o":16510,"h":16510,"l":16495,"c":16497,"v":150.804}
{"ts":1669287120000,"o":16497,"h":16506,"l":16497,"c":16505.5,"v":68.872}
{"ts":1669287180000,"o":16505.5,"h":16510,"l":16505.5,"c":16507.5,"v":41.205}
{"ts":1669287240000,"o":16507.5,"h":16510,"l":16507,"c":16509.5,"v":54.156}
{"ts":1669287300000,"o":16509.5,"h":16519,"l":16509.5,"c":16519,"v":87.133}
{"ts":1669287360000,"o":16519,"h":16532.5,"l":16518.5,"c":16530,"v":244.734}
{"ts":1669287420000,"o":16530,"h":16545.5,"l":16529.5,"c":16542,"v":207.329}
{"ts":1669287480000,"o":16542,"h":16548,"l":16541.5,"c":16542.5,"v":86.472}
{"ts":1669287540000,"o":16542.5,"h":16549,"l":16542,"c":16546,"v":110.821}
{"ts":1669287600000,"o":16546,"h":16559.5,"l":16545.5,"c":16558,"v":110.552}
{"ts":1669287660000,"o":16558,"h":16558,"l":16541.5,"c":16542,"v":115.747}
{"ts":1669287720000,"o":16542,"h":16556.5,"l":16541.5,"c":16556.5,"v":112.031}
{"ts":1669287780000,"o":16556.5,"h":16556.5,"l":16548.5,"c":16548.5,"v":44.371}
{"ts":1669287840000,"o":16548.5,"h":16548.5,"l":16541.5,"c":16541.5,"v":49.791}
{"ts":1669287900000,"o":16541.5,"h":16544.5,"l":16540,"c":16540.5,"v":77.088}
{"ts":1669287960000,"o":16540.5,"h":16540.5,"l":16534.5,"c":16535.5,"v":59.643}
{"ts":1669288020000,"o":16535.5,"h":16547.5,"l":16535.5,"c":16544.5,"v":66.634}
{"ts":1669288080000,"o":16544.5,"h":16547,"l":16544,"c":16544.5,"v":17.784}
{"ts":1669288140000,"o":16544.5,"h":16544.5,"l":16541.5,"c":16541.5,"v":14.227}
{"ts":1669288200000,"o":16541.5,"h":16542,"l":16538,"c":16540.5,"v":11.588}
{"ts":1669288260000,"o":16540.5,"h":16541,"l":16540,"c":16540.5,"v":9.093}
{"ts":1669288320000,"o":16540.5,"h":16546,"l":16540,"c":16546,"v":46.118}
{"ts":1669288380000,"o":16546,"h":16546,"l":16545.5,"c":16545.5,"v":10.896}
{"ts":1669288440000,"o":16545.5,"h":16546,"l":16540.5,"c":16541,"v":29.173}
{"ts":1669288500000,"o":16541,"h":16543.5,"l":16540.5,"c":16543,"v":17.798}
{"ts":1669288560000,"o":16543,"h":16543,"l":16525.5,"c":16530,"v":58.771}
{"ts":1669288620000,"o":16530,"h":16530,"l":16524,"c":16524.5,"v":47.659}
{"ts":1669288680000,"o":16524.5,"h":16529.5,"l":16524,"c":16529,"v":25.616}
{"ts":1669288740000,"o":16529,"h":16529.5,"l":16525.5,"c":16526,"v":19.778}
{"ts":1669288800000,"o":16526,"h":16535,"l":16525.5,"c":16534.5,"v":29.952}
{"ts":1669288860000,"o":16534.5,"h":16537.5,"l":16531.5,"c":16532,"v":31.322}
{"ts":1669288920000,"o":16532,"h":16535,"l":16531.5,"c":16532.5,"v":38.863}
{"ts":1669288980000,"o":16532.5,"h":16532.5,"l":16529,"c":16530,"v":67.433}
{"ts":1669289040000,"o":16530,"h":16530,"l":16529.5,"c":16530,"v":9.872}
{"ts":1669289100000,"o":16530,"h":16530,"l":16529.5,"c":16529.5,"v":34.212}
{"ts":1669289160000,"o":16529.5,"h":16530,"l":16519,"c":16522.5,"v":87.713}
{"ts":1669289220000,"o":16522.5,"h":16522.5,"l":16522,"c":16522.5,"v":24.328}
{"ts":1669289280000,"o":16522.5,"h":16526.5,"l":16522,"c":16526.5,"v":30.099}
{"ts":1669289340000,"o":16526.5,"h":16526.5,"l":16526,"c":16526.5,"v":33.032}
{"ts":1669289400000,"o":16526.5,"h":16542,"l":16526,"c":16542,"v":75.432}
{"ts":1669289460000,"o":16542,"h":16551.5,"l":16541.5,"c":16547,"v":118.199}
{"ts":1669289520000,"o":16547,"h":16550,"l":16530.5,"c":16537,"v":374.777}
{"ts":1669289580000,"o":16537,"h":16541.5,"l":16536.5,"c":16541,"v":35.345}
{"ts":1669289640000,"o":16541,"h":16541,"l":16530.5,"c":16531,"v":68.448}
{"ts":1669289700000,"o":16531,"h":16531,"l":16529.5,"c":16530,"v":63.163}
{"ts":1669289760000,"o":16530,"h":16541,"l":16529.5,"c":16541,"v":49.188}
{"ts":1669289820000,"o":16541,"h":16541,"l":16540.5,"c":16541,"v":8.919}
{"ts":1669289880000,"o":16541,"h":16541,"l":16540.5,"c":16540.5,"v":11.276}
{"ts":1669289940000,"o":16540.5,"h":16541,"l":16538,"c":16538,"v":30.259}
{"ts":1669290000000,"o":16538,"h":16538.5,"l":16538,"c":16538.5,"v":23.915}
{"ts":1669290060000,"o":16538.5,"h":16538.5,"l":16534.5,"c":16534.5,"v":37.128}
{"ts":1669290120000,"o":16534.5,"h":16535,"l":16534.5,"c":16535,"v":24.118}
{"ts":1669290180000,"o":16535,"h":16535,"l":16534.5,"c":16535,"v":8.39}
{"ts":1669290240000,"o":16535,"h":16535,"l":16534.5,"c":16534.5,"v":13.585}
{"ts":1669290300000,"o":16534.5,"h":16536,"l":16534.5,"c":16536,"v":34.936}
{"ts":1669290360000,"o":16536,"h":16552,"l":16535.5,"c":16552,"v":66.141}
{"ts":1669290420000,"o":16552,"h":16552,"l":16549,"c":16549,"v":28.208}
{"ts":1669290480000,"o":16549,"h":16560,"l":16549,"c":16556.5,"v":62.171}
{"ts":1669290540000,"o":16556.5,"h":16556.5,"l":16550,"c":16550.5,"v":22.004}
{"ts":1669290600000,"o":16550.5,"h":16550.5,"l":16550,"c":16550.5,"v":9.041}
{"ts":1669290660000,"o":16550.5,"h":16550.5,"l":16550,"c":16550,"v":13.614}
{"ts":1669290720000,"o":16550,"h":16550.5,"l":16550,"c":16550.5,"v":11.948}
{"ts":1669290780000,"o":16550.5,"h":16552.5,"l":16550,"c":16552,"v":25.654}
{"ts":1669290840000,"o":16552,"h":16555.5,"l":16552,"c":16554,"v":80.281}
{"ts":1669290900000,"o":16554,"h":16554,"l":16552.5,"c":16553,"v":14.146}
{"ts":1669290960000,"o":16553,"h":16571,"l":16552.5,"c":16571,"v":219.575}
{"ts":1669291020000,"o":16571,"h":16571,"l":16561.5,"c":16563,"v":103.314}
{"ts":1669291080000,"o":16563,"h":16569,"l":16562.5,"c":16563,"v":56.034}
{"ts":1669291140000,"o":16563,"h":16568,"l":16562.5,"c":16567.5,"v":26.516}
{"ts":1669291200000,"o":16567.5,"h":16568,"l":16563,"c":16563.5,"v":30.385}
{"ts":1669291260000,"o":16563.5,"h":16563.5,"l":16558.5,"c":16559,"v":54.464}
{"ts":1669291320000,"o":16559,"h":16564,"l":16558.5,"c":16563.5,"v":21.134}
{"ts":1669291380000,"o":16563.5,"h":16564,"l":16561,"c":16561.5,"v":28.687}
{"ts":1669291440000,"o":16561.5,"h":16561.5,"l":16557,"c":16557,"v":45.023}
{"ts":1669291500000,"o":16557,"h":16557.5,"l":16555.5,"c":16556,"v":8.421}
{"ts":1669291560000,"o":16556,"h":16556,"l":16551,"c":16551.5,"v":46.99}
{"ts":1669291620000,"o":16551.5,"h":16551.5,"l":16549,"c":16549.5,"v":20.068}
{"ts":1669291680000,"o":16549.5,"h":16555,"l":16547.5,"c":16554.5,"v":61.574}
{"ts":1669291740000,"o":16554.5,"h":16557,"l":16544,"c":16544.5,"v":87.514}
{"ts":1669291800000,"o":16544.5,"h":16544.5,"l":16536,"c":16539,"v":131.414}
{"ts":1669291860000,"o":16539,"h":16539,"l":16532,"c":16535,"v":54.238}
{"ts":1669291920000,"o":16535,"h":16535,"l":16531,"c":16531,"v":47.391}
{"ts":1669291980000,"o":16531,"h":16531.5,"l":16531,"c":16531.5,"v":10.684}
{"ts":1669292040000,"o":16531.5,"h":16531.5,"l":16522,"c":16522.5,"v":49.756}
{"ts":1669292100000,"o":16522.5,"h":16528,"l":16522,"c":16528,"v":42.173}
{"ts":1669292160000,"o":16528,"h":16528,"l":16527.5,"c":16528,"v":15.671}
{"ts":1669292220000,"o":16528,"h":16528.5,"l":16527.5,"c":16528,"v":42.863}
{"ts":1669292280000,"o":16528,"h":16531,"l":16528,"c":16531,"v":20.942}
{"ts":1669292340000,"o":16531,"h":16533.5,"l":16531,"c":16533.5,"v":41.8}
{"ts":1669292400000,"o":16533.5,"h":16537.5,"l":16533,"c":16537.5,"v":28.203}
{"ts":1669292460000,"o":16537.5,"h":16537.5,"l":16537,"c":16537.5,"v":10.515}
{"ts":1669292520000,"o":16537.5,"h":16538,"l":16537,"c":16538,"v":18.92}
{"ts":1669292580000,"o":16538,"h":16538,"l":16533.5,"c":16534,"v":40.384}
{"ts":1669292640000,"o":16534,"h":16534,"l":16530,"c":16530.5,"v":18.287}
{"ts":1669292700000,"o":16530.5,"h":16531,"l":16530,"c":16531,"v":9.539}
{"ts":1669292760000,"o":16531,"h":16534.5,"l":16530.5,"c":16534.5,"v":11.735}
{"ts":1669292820000,"o":16534.5,"h":16534.5,"l":16534,"c":16534.5,"v":12.167}
{"ts":1669292880000,"o":16534.5,"h":16534.5,"l":16527,"c":16527.5,"v":44.744}
{"ts":1669292940000,"o":16527.5,"h":16534.5,"l":16527,"c":16534,"v":16.005}
{"ts":1669293000000,"o":16534,"h":16536,"l":16531.5,"c":16532,"v":16.788}
{"ts":1669293060000,"o":16532,"h":16532,"l":16531.5,"c":16532,"v":7.042}
{"ts":1669293120000,"o":16532,"h":16543.5,"l":16531.5,"c":16543.5,"v":33.819}
{"ts":1669293180000,"o":16543.5,"h":16555,"l":16543,"c":16555,"v":107.413}
{"ts":1669293240000,"o":16555,"h":16563,"l":16554.5,"c":16563,"v":85.205}
{"ts":1669293300000,"o":16563,"h":16579,"l":16561.5,"c":16562,"v":133.831}
{"ts":1669293360000,"o":16562,"h":16562,"l":16552,"c":16553,"v":41.999}
{"ts":1669293420000,"o":16553,"h":16553,"l":16541,"c":16541.5,"v":30.072}
{"ts":1669293480000,"o":16541.5,"h":16546,"l":16540.5,"c":16544,"v":38.063}
{"ts":1669293540000,"o":16544,"h":16545.5,"l":16544,"c":16545,"v":78.212}
{"ts":1669293600000,"o":16545,"h":16545.5,"l":16542,"c":16542,"v":17.503}
{"ts":1669293660000,"o":16542,"h":16542,"l":16530,"c":16530,"v":68.983}
{"ts":1669293720000,"o":16530,"h":16530.5,"l":16518,"c":16518,"v":134.573}
{"ts":1669293780000,"o":16518,"h":16519,"l":16514,"c":16514,"v":88.542}
{"ts":1669293840000,"o":16514,"h":16514.5,"l":16507,"c":16507,"v":134.054}
{"ts":1669293900000,"o":16507,"h":16517.5,"l":16507,"c":16517,"v":98.147}
{"ts":1669293960000,"o":16517,"h":16517.5,"l":16501.5,"c":16501.5,"v":81.564}
{"ts":1669294020000,"o":16501.5,"h":16502,"l":16486.5,"c":16496,"v":255.274}
{"ts":1669294080000,"o":16496,"h":16501.5,"l":16494.5,"c":16495,"v":138.18}
{"ts":1669294140000,"o":16495,"h":16499,"l":16494.5,"c":16498.5,"v":85.517}
{"ts":1669294200000,"o":16498.5,"h":16510,"l":16498.5,"c":16510,"v":69.71}
{"ts":1669294260000,"o":16510,"h":16514,"l":16509.5,"c":16513.5,"v":30.098}
{"ts":1669294320000,"o":16513.5,"h":16517,"l":16513.5,"c":16514.5,"v":32.307}
{"ts":1669294380000,"o":16514.5,"h":16520,"l":16514.5,"c":16516,"v":94.881}
{"ts":1669294440000,"o":16516,"h":16523.5,"l":16515.5,"c":16523.5,"v":58.86}
{"ts":1669294500000,"o":16523.5,"h":16530,"l":16523,"c":16529.5,"v":50.071}
{"ts":1669294560000,"o":16529.5,"h":16533,"l":16529,"c":16531.5,"v":92.505}
{"ts":1669294620000,"o":16531.5,"h":16531.5,"l":16526.5,"c":16528,"v":79.515}
{"ts":1669294680000,"o":16528,"h":16529,"l":16527.5,"c":16529,"v":25.43}
{"ts":1669294740000,"o":16529,"h":16529,"l":16528.5,"c":16529,"v":10.985}
{"ts":1669294800000,"o":16529,"h":16529,"l":16526.5,"c":16526.5,"v":50.808}
{"ts":1669294860000,"o":16526.5,"h":16535,"l":16526.5,"c":16535,"v":59.404}
{"ts":1669294920000,"o":16535,"h":16541.5,"l":16534.5,"c":16541.5,"v":29.314}
{"ts":1669294980000,"o":16541.5,"h":16541.5,"l":16541,"c":16541,"v":10.029}
{"ts":1669295040000,"o":16541,"h":16547.5,"l":16541,"c":16547,"v":60.48}
{"ts":1669295100000,"o":16547,"h":16547.5,"l":16545,"c":16546.5,"v":25.549}
{"ts":1669295160000,"o":16546.5,"h":16548.5,"l":16546,"c":16548,"v":27.576}
{"ts":1669295220000,"o":16548,"h":16548.5,"l":16546,"c":16546,"v":35.28}
{"ts":1669295280000,"o":16546,"h":16546.5,"l":16541.5,"c":16541.5,"v":26.523}
{"ts":1669295340000,"o":16541.5,"h":16545,"l":16541.5,"c":16545,"v":12.248}
{"ts":1669295400000,"o":16545,"h":16545,"l":16541,"c":16541,"v":37.239}
{"ts":1669295460000,"o":16541,"h":16541.5,"l":16539,"c":16540.5,"v":32.726}
{"ts":1669295520000,"o":16540.5,"h":16544.5,"l":16538.5,"c":16538.5,"v":43.409}
{"ts":1669295580000,"o":16538.5,"h":16539,"l":16531,"c":16531,"v":45.644}
{"ts":1669295640000,"o":16531,"h":16532,"l":16531,"c":16531.5,"v":18.608}
{"ts":1669295700000,"o":16531.5,"h":16536,"l":16528.5,"c":16529,"v":21.652}
{"ts":1669295760000,"o":16529,"h":16529,"l":16524.5,"c":16525,"v":30.366}
{"ts":1669295820000,"o":16525,"h":16530,"l":16524.5,"c":16529.5,"v":25.847}
{"ts":1669295880000,"o":16529.5,"h":16536.5,"l":16529.5,"c":16536.5,"v":14.222}
{"ts":1669295940000,"o":16536.5,"h":16542.5,"l":16536,"c":16540.5,"v":144.878}
{"ts":1669296000000,"o":16540.5,"h":16540.5,"l":16538.5,"c":16539,"v":5.922}
{"ts":1669296060000,"o":16539,"h":16542,"l":16538.5,"c":16541.5,"v":30.761}
{"ts":1669296120000,"o":16541.5,"h":16545,"l":16541.5,"c":16544.5,"v":25.684}
{"ts":1669296180000,"o":16544.5,"h":16545,"l":16544.5,"c":16545,"v":5.075}
{"ts":1669296240000,"o":16545,"h":16545,"l":16542,"c":16542.5,"v":13.731}
{"ts":1669296300000,"o":16542.5,"h":16542.5,"l":16542,"c":16542.5,"v":12.74}
{"ts":1669296360000,"o":16542.5,"h":16545,"l":16538.5,"c":16539,"v":66.3}
{"ts":1669296420000,"o":16539,"h":16539,"l":16538.5,"c":16538.5,"v":40.508}
{"ts":1669296480000,"o":16538.5,"h":16539,"l":16536,"c":16536.5,"v":11.588}
{"ts":1669296540000,"o":16536.5,"h":16539,"l":16536,"c":16538.5,"v":24.828}
{"ts":1669296600000,"o":16538.5,"h":16539,"l":16536,"c":16536.5,"v":14.842}
{"ts":1669296660000,"o":16536.5,"h":16536.5,"l":16528.5,"c":16528.5,"v":49.996}
{"ts":1669296720000,"o":16528.5,"h":16547,"l":16526,"c":16546.5,"v":63.618}
{"ts":1669296780000,"o":16546.5,"h":16547,"l":16541,"c":16543,"v":11.707}
{"ts":1669296840000,"o":16543,"h":16545,"l":16543,"c":16545,"v":22.868}
{"ts":1669296900000,"o":16545,"h":16545,"l":16542,"c":16542.5,"v":16.98}
{"ts":1669296960000,"o":16542.5,"h":16552.5,"l":16542,"c":16552,"v":80.803}
{"ts":1669297020000,"o":16552,"h":16561.5,"l":16552,"c":16557.5,"v":168.767}
{"ts":1669297080000,"o":16557.5,"h":16557.5,"l":16553.5,"c":16557.5,"v":55.813}
{"ts":1669297140000,"o":16557.5,"h":16557.5,"l":16556,"c":16556.5,"v":39.016}
{"ts":1669297200000,"o":16556.5,"h":16557,"l":16556,"c":16557,"v":11.689}
{"ts":1669297260000,"o":16557,"h":16569,"l":16556.5,"c":16563,"v":116.18}
{"ts":1669297320000,"o":16563,"h":16565,"l":16559.5,"c":16565,"v":30.928}
{"ts":1669297380000,"o":16565,"h":16566,"l":16564.5,"c":16565.5,"v":29.108}
{"ts":1669297440000,"o":16565.5,"h":16566,"l":16561,"c":16561,"v":113.818}
{"ts":1669297500000,"o":16561,"h":16561.5,"l":16556.5,"c":16561,"v":51.655}
{"ts":1669297560000,"o":16561,"h":16572.5,"l":16561,"c":16571.5,"v":90.194}
{"ts":1669297620000,"o":16571.5,"h":16572,"l":16567.5,"c":16567.5,"v":133.876}
{"ts":1669297680000,"o":16567.5,"h":16568,"l":16567.5,"c":16567.5,"v":16.03}
{"ts":1669297740000,"o":16567.5,"h":16578.5,"l":16567.5,"c":16578,"v":226.211}
{"ts":1669297800000,"o":16578,"h":16578.5,"l":16569.5,"c":16569.5,"v":168.153}
{"ts":1669297860000,"o":16569.5,"h":16570,"l":16567,"c":16567.5,"v":75.894}
{"ts":1669297920000,"o":16567.5,"h":16571.5,"l":16567,"c":16571.5,"v":93.251}
{"ts":1669297980000,"o":16571.5,"h":16571.5,"l":16571,"c":16571.5,"v":93.388}
{"ts":1669298040000,"o":16571.5,"h":16592.5,"l":16571,"c":16588.5,"v":276.994}
{"ts":1669298100000,"o":16588.5,"h":16591,"l":16579,"c":16590.5,"v":97.992}
{"ts":1669298160000,"o":16590.5,"h":16598.5,"l":16585,"c":16585,"v":155.885}
{"ts":1669298220000,"o":16585,"h":16585.5,"l":16576.5,"c":16576.5,"v":131.193}
{"ts":1669298280000,"o":16576.5,"h":16577,"l":16575,"c":16575,"v":39.838}
{"ts":1669298340000,"o":16575,"h":16579,"l":16575,"c":16578.5,"v":39.379}
{"ts":1669298400000,"o":16578.5,"h":16582,"l":16578.5,"c":16578.5,"v":29.023}
{"ts":1669298460000,"o":16578.5,"h":16579,"l":16568,"c":16569.5,"v":39.645}
{"ts":1669298520000,"o":16569.5,"h":16573,"l":16569.5,"c":16570.5,"v":27.595}
{"ts":1669298580000,"o":16570.5,"h":16570.5,"l":16560,"c":16560,"v":49.292}
{"ts":1669298640000,"o":16560,"h":16562.5,"l":16560,"c":16562.5,"v":15.373}
{"ts":1669298700000,"o":16562.5,"h":16562.5,"l":16562,"c":16562,"v":18.525}
{"ts":1669298760000,"o":16562,"h":16562.5,"l":16556,"c":16556.5,"v":84.493}
{"ts":1669298820000,"o":16556.5,"h":16557,"l":16555,"c":16555,"v":135.434}
{"ts":1669298880000,"o":16555,"h":16559.5,"l":16554.5,"c":16559.5,"v":66.908}
{"ts":1669298940000,"o":16559.5,"h":16559.5,"l":16559,"c":16559,"v":56.272}
{"ts":1669299000000,"o":16559,"h":16559.5,"l":16559,"c":16559.5,"v":25.071}
{"ts":1669299060000,"o":16559.5,"h":16563,"l":16559,"c":16563,"v":47.529}
{"ts":1669299120000,"o":16563,"h":16563,"l":16562.5,"c":16563,"v":5.202}
{"ts":1669299180000,"o":16563,"h":16563,"l":16561,"c":16561.5,"v":10.83}
{"ts":1669299240000,"o":16561.5,"h":16561.5,"l":16561,"c":16561,"v":14.259}
{"ts":1669299300000,"o":16561,"h":16561.5,"l":16551,"c":16551.5,"v":29.825}
{"ts":1669299360000,"o":16551.5,"h":16551.5,"l":16534,"c":16534.5,"v":133.672}
{"ts":1669299420000,"o":16534.5,"h":16534.5,"l":16450,"c":16461,"v":1465.487}
{"ts":1669299480000,"o":16461,"h":16480.5,"l":16454,"c":16465.5,"v":408.667}
{"ts":1669299540000,"o":16465.5,"h":16482,"l":16462,"c":16475.5,"v":202.316}
{"ts":1669299600000,"o":16475.5,"h":16480,"l":16474.5,"c":16479,"v":95.778}
{"ts":1669299660000,"o":16479,"h":16502.5,"l":16479,"c":16502.5,"v":223.985}
{"ts":1669299720000,"o":16502.5,"h":16502.5,"l":16474,"c":16485,"v":249.288}
{"ts":1669299780000,"o":16485,"h":16490,"l":16480.5,"c":16490,"v":105.468}
{"ts":1669299840000,"o":16490,"h":16500,"l":16489.5,"c":16500,"v":55.693}
{"ts":1669299900000,"o":16500,"h":16505.5,"l":16491,"c":16505,"v":97.593}
{"ts":1669299960000,"o":16505,"h":16513.5,"l":16498.5,"c":16498.5,"v":105.19}
{"ts":1669300020000,"o":16498.5,"h":16499,"l":16486.5,"c":16486.5,"v":69.47}
{"ts":1669300080000,"o":16486.5,"h":16499.5,"l":16486.5,"c":16496,"v":51.546}
{"ts":1669300140000,"o":16496,"h":16504.5,"l":16494.5,"c":16497,"v":106.189}
{"ts":1669300200000,"o":16497,"h":16497.5,"l":16483.5,"c":16488,"v":113.387}
{"ts":1669300260000,"o":16488,"h":16502,"l":16483,"c":16488,"v":82.793}
{"ts":1669300320000,"o":16488,"h":16501,"l":16488,"c":16500.5,"v":27.484}
{"ts":1669300380000,"o":16500.5,"h":16504,"l":16500.5,"c":16504,"v":53.143}
{"ts":1669300440000,"o":16504,"h":16508,"l":16500,"c":16500.5,"v":87.345}
{"ts":1669300500000,"o":16500.5,"h":16504.5,"l":16498,"c":16504,"v":145.623}
{"ts":1669300560000,"o":16504,"h":16514,"l":16504,"c":16514,"v":26.781}
{"ts":1669300620000,"o":16514,"h":16514,"l":16506.5,"c":16506.5,"v":48.055}
{"ts":1669300680000,"o":16506.5,"h":16507,"l":16506.5,"c":16506.5,"v":45.904}
{"ts":1669300740000,"o":16506.5,"h":16513.5,"l":16506.5,"c":16513,"v":55.299}
{"ts":1669300800000,"o":16513,"h":16513.5,"l":16506,"c":16506,"v":31.732}
{"ts":1669300860000,"o":16506,"h":16511,"l":16506,"c":16511,"v":19.337}
{"ts":1669300920000,"o":16511,"h":16511,"l":16503,"c":16509,"v":66.552}
{"ts":1669300980000,"o":16509,"h":16509.5,"l":16504.5,"c":16504.5,"v":21.991}
{"ts":1669301040000,"o":16504.5,"h":16505,"l":16504.5,"c":16504.5,"v":15.529}
{"ts":1669301100000,"o":16504.5,"h":16512.5,"l":16504.5,"c":16512,"v":70.599}
{"ts":1669301160000,"o":16512,"h":16517,"l":16510.5,"c":16511,"v":63.463}
{"ts":1669301220000,"o":16511,"h":16514,"l":16510.5,"c":16513.5,"v":17.35}
{"ts":1669301280000,"o":16513.5,"h":16525,"l":16513.5,"c":16523.5,"v":124.516}
{"ts":1669301340000,"o":16523.5,"h":16527.5,"l":16523,"c":16525.5,"v":37.017}
{"ts":1669301400000,"o":16525.5,"h":16527.5,"l":16525,"c":16527.5,"v":33.351}
{"ts":1669301460000,"o":16527.5,"h":16527.5,"l":16527,"c":16527.5,"v":20.061}
{"ts":1669301520000,"o":16527.5,"h":16527.5,"l":16521.5,"c":16521.5,"v":50.883}
{"ts":1669301580000,"o":16521.5,"h":16522,"l":16521.5,"c":16522,"v":11.582}
{"ts":1669301640000,"o":16522,"h":16522,"l":16518.5,"c":16518.5,"v":49.338}
{"ts":1669301700000,"o":16518.5,"h":16526,"l":16518.5,"c":16525.5,"v":27.982}
{"ts":1669301760000,"o":16525.5,"h":16527.5,"l":16525,"c":16525.5,"v":13.95}
{"ts":1669301820000,"o":16525.5,"h":16526,"l":16525.5,"c":16525.5,"v":2.951}
{"ts":1669301880000,"o":16525.5,"h":16526,"l":16525.5,"c":16526,"v":11.453}
{"ts":1669301940000,"o":16526,"h":16526,"l":16525,"c":16525,"v":45.52}
{"ts":1669302000000,"o":16525,"h":16525.5,"l":16522,"c":16522.5,"v":43.527}
{"ts":1669302060000,"o":16522.5,"h":16526,"l":16521,"c":16525.5,"v":37.226}
{"ts":1669302120000,"o":16525.5,"h":16526,"l":16517,"c":16517,"v":37.006}
{"ts":1669302180000,"o":16517,"h":16520.5,"l":16517,"c":16520.5,"v":43.19}
{"ts":1669302240000,"o":16520.5,"h":16520.5,"l":16504.5,"c":16505,"v":184.646}
{"ts":1669302300000,"o":16505,"h":16505.5,"l":16490,"c":16490.5,"v":125.216}
{"ts":1669302360000,"o":16490.5,"h":16497.5,"l":16488.5,"c":16495,"v":210.964}
{"ts":1669302420000,"o":16495,"h":16502.5,"l":16495,"c":16499.5,"v":39.859}
{"ts":1669302480000,"o":16499.5,"h":16502,"l":16497,"c":16500.5,"v":20.938}
{"ts":1669302540000,"o":16500.5,"h":16500.5,"l":16496,"c":16496.5,"v":54.103}
{"ts":1669302600000,"o":16496.5,"h":16500,"l":16487.5,"c":16499.5,"v":148.114}
{"ts":1669302660000,"o":16499.5,"h":16505.5,"l":16499.5,"c":16505.5,"v":77.365}
{"ts":1669302720000,"o":16505.5,"h":16505.5,"l":16501,"c":16501,"v":42.456}
{"ts":1669302780000,"o":16501,"h":16509,"l":16501,"c":16508.5,"v":44.148}
{"ts":1669302840000,"o":16508.5,"h":16509,"l":16504.5,"c":16504.5,"v":87.289}
{"ts":1669302900000,"o":16504.5,"h":16509,"l":16502,"c":16509,"v":109.576}
{"ts":1669302960000,"o":16509,"h":16514.5,"l":16508.5,"c":16514,"v":32.746}
{"ts":1669303020000,"o":16514,"h":16523.5,"l":16514,"c":16523,"v":122.008}
{"ts":1669303080000,"o":16523,"h":16542.5,"l":16522.5,"c":16534,"v":275.085}
{"ts":1669303140000,"o":16534,"h":16543,"l":16533.5,"c":16535,"v":218.115}
{"ts":1669303200000,"o":16535,"h":16545.5,"l":16534,"c":16539.5,"v":119.173}
{"ts":1669303260000,"o":16539.5,"h":16540,"l":16534,"c":16534,"v":73.651}
{"ts":1669303320000,"o":16534,"h":16540,"l":16532.5,"c":16533,"v":161.02}
{"ts":1669303380000,"o":16533,"h":16533,"l":16524,"c":16524.5,"v":101.482}
{"ts":1669303440000,"o":16524.5,"h":16528.5,"l":16524,"c":16528.5,"v":32.665}
{"ts":1669303500000,"o":16528.5,"h":16528.5,"l":16528,"c":16528,"v":9.604}
{"ts":1669303560000,"o":16528,"h":16540,"l":16528,"c":16540,"v":33.799}
{"ts":1669303620000,"o":16540,"h":16555.5,"l":16539.5,"c":16543.5,"v":208.918}
{"ts":1669303680000,"o":16543.5,"h":16552,"l":16543,"c":16549.5,"v":98.194}
{"ts":1669303740000,"o":16549.5,"h":16551,"l":16549,"c":16551,"v":30.122}
{"ts":1669303800000,"o":16551,"h":16555,"l":16550.5,"c":16555,"v":46.573}
{"ts":1669303860000,"o":16555,"h":16555,"l":16548,"c":16549,"v":41.616}
{"ts":1669303920000,"o":16549,"h":16556,"l":16549,"c":16551.5,"v":85.889}
{"ts":1669303980000,"o":16551.5,"h":16553.5,"l":16551.5,"c":16552.5,"v":25.484}
{"ts":1669304040000,"o":16552.5,"h":16553,"l":16548,"c":16548.5,"v":52.651}
{"ts":1669304100000,"o":16548.5,"h":16550,"l":16548,"c":16549.5,"v":21.268}
{"ts":1669304160000,"o":16549.5,"h":16551,"l":16549.5,"c":16551,"v":26.731}
{"ts":1669304220000,"o":16551,"h":16551,"l":16548,"c":16548,"v":60.659}
{"ts":1669304280000,"o":16548,"h":16548.5,"l":16548,"c":16548,"v":34.078}
{"ts":1669304340000,"o":16548,"h":16548.5,"l":16548,"c":16548.5,"v":21.752}
{"ts":1669304400000,"o":16548.5,"h":16548.5,"l":16545,"c":16545,"v":49.681}
{"ts":1669304460000,"o":16545,"h":16550,"l":16545,"c":16549.5,"v":35.849}
{"ts":1669304520000,"o":16549.5,"h":16551.5,"l":16549.5,"c":16551,"v":16.704}
{"ts":1669304580000,"o":16551,"h":16568.5,"l":16551,"c":16566,"v":129.285}
{"ts":1669304640000,"o":16566,"h":16566,"l":16563,"c":16563.5,"v":68.164}
{"ts":1669304700000,"o":16563.5,"h":16563.5,"l":16563,"c":16563,"v":24.729}
{"ts":1669304760000,"o":16563,"h":16563.5,"l":16560,"c":16560.5,"v":19}
{"ts":1669304820000,"o":16560.5,"h":16560.5,"l":16554,"c":16554,"v":47.737}
{"ts":1669304880000,"o":16554,"h":16554.5,"l":16551,"c":16551,"v":17.154}
{"ts":1669304940000,"o":16551,"h":16551.5,"l":16545,"c":16545,"v":23.195}
{"ts":1669305000000,"o":16545,"h":16551,"l":16543,"c":16551,"v":56.878}
{"ts":1669305060000,"o":16551,"h":16554,"l":16547.5,"c":16547.5,"v":26.102}
{"ts":1669305120000,"o":16547.5,"h":16548,"l":16547.5,"c":16548,"v":18.288}
{"ts":1669305180000,"o":16548,"h":16548,"l":16547.5,"c":16547.5,"v":6.708}
{"ts":1669305240000,"o":16547.5,"h":16548,"l":16547.5,"c":16547.5,"v":10.702}
{"ts":1669305300000,"o":16547.5,"h":16548,"l":16547,"c":16547,"v":10.827}
{"ts":1669305360000,"o":16547,"h":16549,"l":16547,"c":16548.5,"v":55.689}
{"ts":1669305420000,"o":16548.5,"h":16551.5,"l":16548.5,"c":16551,"v":32.565}
{"ts":1669305480000,"o":16551,"h":16551.5,"l":16550,"c":16550.5,"v":13.181}
{"ts":1669305540000,"o":16550.5,"h":16550.5,"l":16548.5,"c":16548.5,"v":18.74}
{"ts":1669305600000,"o":16548.5,"h":16549,"l":16545.5,"c":16548.5,"v":42.869}
{"ts":1669305660000,"o":16548.5,"h":16554,"l":16548.5,"c":16553.5,"v":46.963}
{"ts":1669305720000,"o":16553.5,"h":16554,"l":16553,"c":16553.5,"v":41.601}
{"ts":1669305780000,"o":16553.5,"h":16560,"l":16553.5,"c":16558.5,"v":91.668}
{"ts":1669305840000,"o":16558.5,"h":16559,"l":16554,"c":16554,"v":6.869}
{"ts":1669305900000,"o":16554,"h":16554.5,"l":16550.5,"c":16550.5,"v":33.008}
{"ts":1669305960000,"o":16550.5,"h":16567,"l":16550.5,"c":16567,"v":70.607}
{"ts":1669306020000,"o":16567,"h":16577,"l":16566.5,"c":16570.5,"v":227.213}
{"ts":1669306080000,"o":16570.5,"h":16597,"l":16570.5,"c":16584,"v":290.222}
{"ts":1669306140000,"o":16584,"h":16584.5,"l":16579.5,"c":16583,"v":65.436}
{"ts":1669306200000,"o":16583,"h":16597,"l":16581,"c":16593,"v":173.528}
{"ts":1669306260000,"o":16593,"h":16660,"l":16590,"c":16630,"v":1420.039}
{"ts":1669306320000,"o":16630,"h":16633.5,"l":16610,"c":16610,"v":273.828}
{"ts":1669306380000,"o":16610,"h":16617,"l":16610,"c":16612,"v":113.739}
{"ts":1669306440000,"o":16612,"h":16632,"l":16612,"c":16632,"v":127.829}
{"ts":1669306500000,"o":16632,"h":16632,"l":16619,"c":16626,"v":97.277}
{"ts":1669306560000,"o":16626,"h":16629,"l":16621,"c":16629,"v":126.942}
{"ts":1669306620000,"o":16629,"h":16664,"l":16628.5,"c":16647.5,"v":524.425}
{"ts":1669306680000,"o":16647.5,"h":16647.5,"l":16641,"c":16641.5,"v":129.52}
{"ts":1669306740000,"o":16641.5,"h":16646.5,"l":16634,"c":16634.5,"v":109.63}
{"ts":1669306800000,"o":16634.5,"h":16634.5,"l":16603.5,"c":16603.5,"v":197.31}
{"ts":1669306860000,"o":16603.5,"h":16604,"l":16585,"c":16585.5,"v":341.315}
{"ts":1669306920000,"o":16585.5,"h":16593.5,"l":16577.5,"c":16580,"v":173.504}
{"ts":1669306980000,"o":16580,"h":16586.5,"l":16579,"c":16579.5,"v":68.554}
{"ts":1669307040000,"o":16579.5,"h":16601,"l":16576,"c":16601,"v":184.834}
{"ts":1669307100000,"o":16601,"h":16601,"l":16586,"c":16589.5,"v":100.282}
{"ts":1669307160000,"o":16589.5,"h":16590,"l":16568,"c":16568.5,"v":138.711}
{"ts":1669307220000,"o":16568.5,"h":16569,"l":16548.5,"c":16550.5,"v":226.263}
{"ts":1669307280000,"o":16550.5,"h":16566,"l":16545.5,"c":16549,"v":159.77}
{"ts":1669307340000,"o":16549,"h":16561,"l":16549,"c":16561,"v":79.017}
{"ts":1669307400000,"o":16561,"h":16561,"l":16545,"c":16545,"v":110.065}
{"ts":1669307460000,"o":16545,"h":16545.5,"l":16519.5,"c":16525.5,"v":390.025}
{"ts":1669307520000,"o":16525.5,"h":16537.5,"l":16520,"c":16520.5,"v":177.287}
{"ts":1669307580000,"o":16520.5,"h":16526,"l":16510,"c":16526,"v":203.575}
{"ts":1669307640000,"o":16526,"h":16532.5,"l":16525,"c":16526,"v":51.329}
{"ts":1669307700000,"o":16526,"h":16546,"l":16523,"c":16545.5,"v":110.19}
{"ts":1669307760000,"o":16545.5,"h":16573,"l":16542,"c":16573,"v":177.22}
{"ts":1669307820000,"o":16573,"h":16578.5,"l":16566,"c":16578,"v":107.037}
{"ts":1669307880000,"o":16578,"h":16578.5,"l":16572.5,"c":16573.5,"v":81.392}
{"ts":1669307940000,"o":16573.5,"h":16589,"l":16573.5,"c":16580,"v":133.287}
{"ts":1669308000000,"o":16580,"h":16586,"l":16576.5,"c":16585.5,"v":48.275}
{"ts":1669308060000,"o":16585.5,"h":16592,"l":16568.5,"c":16568.5,"v":101.329}
{"ts":1669308120000,"o":16568.5,"h":16569,"l":16564.5,"c":16568,"v":69.199}
{"ts":1669308180000,"o":16568,"h":16577,"l":16567.5,"c":16576.5,"v":45.139}
{"ts":1669308240000,"o":16576.5,"h":16589.5,"l":16576.5,"c":16579.5,"v":82.58}
{"ts":1669308300000,"o":16579.5,"h":16585,"l":16573.5,"c":16585,"v":88.676}
{"ts":1669308360000,"o":16585,"h":16607,"l":16584.5,"c":16594.5,"v":117.402}
{"ts":1669308420000,"o":16594.5,"h":16612,"l":16594.5,"c":16611.5,"v":102.496}
{"ts":1669308480000,"o":16611.5,"h":16613.5,"l":16603.5,"c":16603.5,"v":73.299}
{"ts":1669308540000,"o":16603.5,"h":16604,"l":16595,"c":16595,"v":39.04}
{"ts":1669308600000,"o":16595,"h":16604.5,"l":16595,"c":16604.5,"v":35.682}
{"ts":1669308660000,"o":16604.5,"h":16606.5,"l":16597,"c":16597,"v":29.323}
{"ts":1669308720000,"o":16597,"h":16599,"l":16591.5,"c":16599,"v":38.986}
{"ts":1669308780000,"o":16599,"h":16606.5,"l":16597.5,"c":16606.5,"v":36.482}
{"ts":1669308840000,"o":16606.5,"h":16606.5,"l":16601.5,"c":16602,"v":50.672}
{"ts":1669308900000,"o":16602,"h":16602,"l":16600,"c":16600,"v":13.159}
{"ts":1669308960000,"o":16600,"h":16617,"l":16600,"c":16614.5,"v":60.163}
{"ts":1669309020000,"o":16614.5,"h":16646,"l":16612.5,"c":16628,"v":322.089}
{"ts":1669309080000,"o":16628,"h":16631,"l":16622,"c":16625,"v":55.877}
{"ts":1669309140000,"o":16625,"h":16625,"l":16611,"c":16611,"v":77.64}
{"ts":1669309200000,"o":16611,"h":16622.5,"l":16607.5,"c":16611.5,"v":124.218}
{"ts":1669309260000,"o":16611.5,"h":16611.5,"l":16594.5,"c":16596,"v":147.501}
{"ts":1669309320000,"o":16596,"h":16605.5,"l":16592,"c":16605.5,"v":125.954}
{"ts":1669309380000,"o":16605.5,"h":16624,"l":16605,"c":16623.5,"v":72.022}
{"ts":1669309440000,"o":16623.5,"h":16624,"l":16612.5,"c":16612.5,"v":69.141}
{"ts":1669309500000,"o":16612.5,"h":16643,"l":16612.5,"c":16642.5,"v":90.149}
{"ts":1669309560000,"o":16642.5,"h":16657,"l":16634.5,"c":16635,"v":225.33}
{"ts":1669309620000,"o":16635,"h":16638.5,"l":16627,"c":16627,"v":101.593}
{"ts":1669309680000,"o":16627,"h":16627.5,"l":16624,"c":16625.5,"v":33.081}
{"ts":1669309740000,"o":16625.5,"h":16636,"l":16624.5,"c":16631.5,"v":32.676}
{"ts":1669309800000,"o":16631.5,"h":16637,"l":16631.5,"c":16637,"v":37.492}
{"ts":1669309860000,"o":16637,"h":16644.5,"l":16635,"c":16635.5,"v":100.147}
{"ts":1669309920000,"o":16635.5,"h":16637.5,"l":16632.5,"c":16633,"v":36.147}
{"ts":1669309980000,"o":16633,"h":16633,"l":16613.5,"c":16613.5,"v":81.288}
{"ts":1669310040000,"o":16613.5,"h":16619,"l":16613.5,"c":16619,"v":36.089}
{"ts":1669310100000,"o":16619,"h":16619,"l":16607,"c":16614,"v":104.635}
{"ts":1669310160000,"o":16614,"h":16615,"l":16611.5,"c":16614.5,"v":49.142}
{"ts":1669310220000,"o":16614.5,"h":16615,"l":16614.5,"c":16615,"v":10.633}
{"ts":1669310280000,"o":16615,"h":16619.5,"l":16610,"c":16610,"v":40.44}
{"ts":1669310340000,"o":16610,"h":16610.5,"l":16601.5,"c":16602,"v":40.588}
{"ts":1669310400000,"o":16602,"h":16604.5,"l":16601.5,"c":16604,"v":44.99}
{"ts":1669310460000,"o":16604,"h":16622,"l":16604,"c":16611,"v":61.649}
{"ts":1669310520000,"o":16611,"h":16611.5,"l":16593.5,"c":16595,"v":138.712}
{"ts":1669310580000,"o":16595,"h":16606.5,"l":16595,"c":16606,"v":30.812}
{"ts":1669310640000,"o":16606,"h":16606.5,"l":16597,"c":16602,"v":58.366}
{"ts":1669310700000,"o":16602,"h":16610.5,"l":16602,"c":16610.5,"v":24.414}
{"ts":1669310760000,"o":16610.5,"h":16610.5,"l":16610,"c":16610.5,"v":35.347}
{"ts":1669310820000,"o":16610.5,"h":16610.5,"l":16610,"c":16610.5,"v":4.058}
{"ts":1669310880000,"o":16610.5,"h":16610.5,"l":16603.5,"c":16603.5,"v":47.966}
{"ts":1669310940000,"o":16603.5,"h":16604,"l":16588,"c":16592.5,"v":64.908}
{"ts":1669311000000,"o":16592.5,"h":16595,"l":16587.5,"c":16589,"v":72.148}
{"ts":1669311060000,"o":16589,"h":16590,"l":16583,"c":16583.5,"v":43.862}
{"ts":1669311120000,"o":16583.5,"h":16586.5,"l":16583.5,"c":16586,"v":28.903}
{"ts":1669311180000,"o":16586,"h":16586.5,"l":16586,"c":16586.5,"v":17.394}
{"ts":1669311240000,"o":16586.5,"h":16589.5,"l":16582,"c":16582,"v":42.995}
{"ts":1669311300000,"o":16582,"h":16584.5,"l":16580,"c":16584,"v":54.94}
{"ts":1669311360000,"o":16584,"h":16590,"l":16582.5,"c":16583,"v":25.693}
{"ts":1669311420000,"o":16583,"h":16583,"l":16576,"c":16576,"v":53.675}
{"ts":1669311480000,"o":16576,"h":16583.5,"l":16576,"c":16583.5,"v":21.986}
{"ts":1669311540000,"o":16583.5,"h":16585.5,"l":16583,"c":16585,"v":12.914}
{"ts":1669311600000,"o":16585,"h":16596,"l":16585,"c":16596,"v":29.698}
{"ts":1669311660000,"o":16596,"h":16605,"l":16595.5,"c":16601.5,"v":60.345}
{"ts":1669311720000,"o":16601.5,"h":16601.5,"l":16590.5,"c":16592.5,"v":26.868}
{"ts":1669311780000,"o":16592.5,"h":16595.5,"l":16592.5,"c":16595,"v":5.377}
{"ts":1669311840000,"o":16595,"h":16613.5,"l":16595,"c":16605,"v":162.888}
{"ts":1669311900000,"o":16605,"h":16605.5,"l":16600.5,"c":16601,"v":20.633}
{"ts":1669311960000,"o":16601,"h":16606,"l":16600.5,"c":16605.5,"v":25.712}
{"ts":1669312020000,"o":16605.5,"h":16606,"l":16605.5,"c":16606,"v":21.745}
{"ts":1669312080000,"o":16606,"h":16606,"l":16597.5,"c":16597.5,"v":30.092}
{"ts":1669312140000,"o":16597.5,"h":16598,"l":16597.5,"c":16597.5,"v":2.786}
{"ts":1669312200000,"o":16597.5,"h":16598,"l":16597.5,"c":16598,"v":6.68}
{"ts":1669312260000,"o":16598,"h":16602,"l":16597.5,"c":16602,"v":18.766}
{"ts":1669312320000,"o":16602,"h":16602,"l":16595.5,"c":16595.5,"v":26.632}
{"ts":1669312380000,"o":16595.5,"h":16596,"l":16587.5,"c":16587.5,"v":73.986}
{"ts":1669312440000,"o":16587.5,"h":16588,"l":16582,"c":16582,"v":129.584}
{"ts":1669312500000,"o":16582,"h":16585,"l":16582,"c":16584.5,"v":74.778}
{"ts":1669312560000,"o":16584.5,"h":16585,"l":16580,"c":16580.5,"v":33.684}
{"ts":1669312620000,"o":16580.5,"h":16580.5,"l":16568,"c":16572.5,"v":113.2}
{"ts":1669312680000,"o":16572.5,"h":16575,"l":16572.5,"c":16574.5,"v":23.521}
{"ts":1669312740000,"o":16574.5,"h":16576.5,"l":16572,"c":16572,"v":35.259}
{"ts":1669312800000,"o":16572,"h":16572.5,"l":16568.5,"c":16569.5,"v":49.312}
{"ts":1669312860000,"o":16569.5,"h":16576.5,"l":16569.5,"c":16576,"v":34.418}
{"ts":1669312920000,"o":16576,"h":16576.5,"l":16576,"c":16576.5,"v":8.824}
{"ts":1669312980000,"o":16576.5,"h":16576.5,"l":16569,"c":16569,"v":79.825}
{"ts":1669313040000,"o":16569,"h":16569.5,"l":16560.5,"c":16563.5,"v":115.433}
{"ts":1669313100000,"o":16563.5,"h":16564,"l":16563.5,"c":16563.5,"v":16.775}
{"ts":1669313160000,"o":16563.5,"h":16565,"l":16563.5,"c":16565,"v":73.453}
{"ts":1669313220000,"o":16565,"h":16565,"l":16557.5,"c":16558,"v":68.418}
{"ts":1669313280000,"o":16558,"h":16558,"l":16553.5,"c":16554,"v":45.973}
{"ts":1669313340000,"o":16554,"h":16558,"l":16553.5,"c":16558,"v":28.68}
{"ts":1669313400000,"o":16558,"h":16560,"l":16557.5,"c":16559.5,"v":62.747}
{"ts":1669313460000,"o":16559.5,"h":16560,"l":16557,"c":16557.5,"v":19.229}
{"ts":1669313520000,"o":16557.5,"h":16557.5,"l":16555.5,"c":16556,"v":8.871}
{"ts":1669313580000,"o":16556,"h":16560,"l":16553.5,"c":16559.5,"v":34.612}
{"ts":1669313640000,"o":16559.5,"h":16562.5,"l":16559.5,"c":16562.5,"v":44.486}
{"ts":1669313700000,"o":16562.5,"h":16562.5,"l":16562,"c":16562,"v":16.755}
{"ts":1669313760000,"o":16562,"h":16562.5,"l":16561,"c":16561,"v":17.565}
{"ts":1669313820000,"o":16561,"h":16561.5,"l":16561,"c":16561.5,"v":26.367}
{"ts":1669313880000,"o":16561.5,"h":16563.5,"l":16561,"c":16563.5,"v":58.777}
{"ts":1669313940000,"o":16563.5,"h":16563.5,"l":16558.5,"c":16559,"v":83.597}
{"ts":1669314000000,"o":16559,"h":16573,"l":16558.5,"c":16566.5,"v":137.815}
{"ts":1669314060000,"o":16566.5,"h":16571,"l":16566.5,"c":16568.5,"v":60.647}
{"ts":1669314120000,"o":16568.5,"h":16575,"l":16568,"c":16574.5,"v":34.393}
{"ts":1669314180000,"o":16574.5,"h":16575,"l":16570.5,"c":16571,"v":26.2}
{"ts":1669314240000,"o":16571,"h":16571.5,"l":16567,"c":16567.5,"v":10.134}
{"ts":1669314300000,"o":16567.5,"h":16569,"l":16567,"c":16569,"v":10.729}
{"ts":1669314360000,"o":16569,"h":16569,"l":16562.5,"c":16562.5,"v":21.93}
{"ts":1669314420000,"o":16562.5,"h":16563,"l":16562.5,"c":16563,"v":5.569}
{"ts":1669314480000,"o":16563,"h":16567.5,"l":16562.5,"c":16567,"v":16.36}
{"ts":1669314540000,"o":16567,"h":16567.5,"l":16562.5,"c":16562.5,"v":15.274}
{"ts":1669314600000,"o":16562.5,"h":16572,"l":16558.5,"c":16571.5,"v":85.224}
{"ts":1669314660000,"o":16571.5,"h":16577,"l":16571.5,"c":16577,"v":26.989}
{"ts":1669314720000,"o":16577,"h":16577,"l":16572,"c":16576.5,"v":57.506}
{"ts":1669314780000,"o":16576.5,"h":16577,"l":16576.5,"c":16576.5,"v":8.264}
{"ts":1669314840000,"o":16576.5,"h":16577,"l":16576.5,"c":16577,"v":21.089}
{"ts":1669314900000,"o":16577,"h":16586.5,"l":16576.5,"c":16586.5,"v":72.895}
{"ts":1669314960000,"o":16586.5,"h":16587,"l":16582,"c":16582.5,"v":20.122}
{"ts":1669315020000,"o":16582.5,"h":16585.5,"l":16582,"c":16585,"v":37.522}
{"ts":1669315080000,"o":16585,"h":16585.5,"l":16578.5,"c":16578.5,"v":62.736}
{"ts":1669315140000,"o":16578.5,"h":16579,"l":16578.5,"c":16579,"v":12.018}
{"ts":1669315200000,"o":16579,"h":16579,"l":16578.5,"c":16579,"v":28.348}
{"ts":1669315260000,"o":16579,"h":16579.5,"l":16578.5,"c":16579.5,"v":52.305}
{"ts":1669315320000,"o":16579.5,"h":16579.5,"l":16568.5,"c":16568.5,"v":36.738}
{"ts":1669315380000,"o":16568.5,"h":16569,"l":16554.5,"c":16558.5,"v":86.103}
{"ts":1669315440000,"o":16558.5,"h":16558.5,"l":16546.5,"c":16551.5,"v":202.455}
{"ts":1669315500000,"o":16551.5,"h":16551.5,"l":16534,"c":16535,"v":140.792}
{"ts":1669315560000,"o":16535,"h":16540,"l":16534.5,"c":16538.5,"v":51.821}
{"ts":1669315620000,"o":16538.5,"h":16546.5,"l":16538.5,"c":16539,"v":66.105}
{"ts":1669315680000,"o":16539,"h":16539.5,"l":16531.5,"c":16532,"v":46.547}
{"ts":1669315740000,"o":16532,"h":16532,"l":16531.5,"c":16531.5,"v":47.672}
{"ts":1669315800000,"o":16531.5,"h":16534,"l":16529,"c":16534,"v":40.587}
{"ts":1669315860000,"o":16534,"h":16556,"l":16533.5,"c":16556,"v":206.224}
{"ts":1669315920000,"o":16556,"h":16558.5,"l":16546,"c":16546.5,"v":19.343}
{"ts":1669315980000,"o":16546.5,"h":16556.5,"l":16546,"c":16556,"v":30.287}
{"ts":1669316040000,"o":16556,"h":16561,"l":16556,"c":16557,"v":26.28}
{"ts":1669316100000,"o":16557,"h":16557,"l":16552.5,"c":16553,"v":51.322}
{"ts":1669316160000,"o":16553,"h":16565.5,"l":16553,"c":16565.5,"v":46.643}
{"ts":1669316220000,"o":16565.5,"h":16566.5,"l":16556.5,"c":16557,"v":56.752}
{"ts":1669316280000,"o":16557,"h":16574.5,"l":16556.5,"c":16574,"v":65.435}
{"ts":1669316340000,"o":16574,"h":16585,"l":16571.5,"c":16571.5,"v":254.678}
{"ts":1669316400000,"o":16571.5,"h":16594,"l":16571.5,"c":16587,"v":199.15}
{"ts":1669316460000,"o":16587,"h":16587.5,"l":16581,"c":16581,"v":39.123}
{"ts":1669316520000,"o":16581,"h":16581.5,"l":16568.5,"c":16570,"v":63.402}
{"ts":1669316580000,"o":16570,"h":16570.5,"l":16562,"c":16562,"v":19.102}
{"ts":1669316640000,"o":16562,"h":16568,"l":16562,"c":16566.5,"v":15.653}
{"ts":1669316700000,"o":16566.5,"h":16567,"l":16566.5,"c":16567,"v":106.202}
{"ts":1669316760000,"o":16567,"h":16574,"l":16566.5,"c":16573.5,"v":20.455}
{"ts":1669316820000,"o":16573.5,"h":16574,"l":16568,"c":16568.5,"v":14.858}
{"ts":1669316880000,"o":16568.5,"h":16568.5,"l":16558,"c":16558.5,"v":60.158}
{"ts":1669316940000,"o":16558.5,"h":16558.5,"l":16553.5,"c":16554,"v":39.541}
{"ts":1669317000000,"o":16554,"h":16558,"l":16553.5,"c":16557.5,"v":53.404}
{"ts":1669317060000,"o":16557.5,"h":16558,"l":16557.5,"c":16558,"v":24.862}
{"ts":1669317120000,"o":16558,"h":16558,"l":16551,"c":16551.5,"v":15.486}
{"ts":1669317180000,"o":16551.5,"h":16557.5,"l":16551,"c":16557.5,"v":22.587}
{"ts":1669317240000,"o":16557.5,"h":16557.5,"l":16557,"c":16557,"v":7.416}
{"ts":1669317300000,"o":16557,"h":16557.5,"l":16554,"c":16554,"v":5.36}
{"ts":1669317360000,"o":16554,"h":16554.5,"l":16546.5,"c":16546.5,"v":25.082}
{"ts":1669317420000,"o":16546.5,"h":16547,"l":16546.5,"c":16546.5,"v":28.031}
{"ts":1669317480000,"o":16546.5,"h":16547,"l":16546.5,"c":16547,"v":19.235}
{"ts":1669317540000,"o":16547,"h":16547,"l":16546.5,"c":16547,"v":6.594}
{"ts":1669317600000,"o":16547,"h":16555.5,"l":16546.5,"c":16555.5,"v":20.292}
{"ts":1669317660000,"o":16555.5,"h":16555.5,"l":16553.5,"c":16553.5,"v":9.431}
{"ts":1669317720000,"o":16553.5,"h":16554,"l":16553.5,"c":16554,"v":7.267}
{"ts":1669317780000,"o":16554,"h":16560,"l":16553.5,"c":16560,"v":23.264}
{"ts":1669317840000,"o":16560,"h":16560,"l":16557.5,"c":16557.5,"v":4.221}
{"ts":1669317900000,"o":16557.5,"h":16558,"l":16557.5,"c":16557.5,"v":7.368}
{"ts":1669317960000,"o":16557.5,"h":16570,"l":16557.5,"c":16567.5,"v":25.907}
{"ts":1669318020000,"o":16567.5,"h":16568,"l":16563,"c":16563.5,"v":2.761}
{"ts":1669318080000,"o":16563.5,"h":16563.5,"l":16563,"c":16563,"v":6.151}
{"ts":1669318140000,"o":16563,"h":16565.5,"l":16563,"c":16565,"v":8.782}
{"ts":1669318200000,"o":16565,"h":16565.5,"l":16561.5,"c":16561.5,"v":32.13}
{"ts":1669318260000,"o":16561.5,"h":16574,"l":16561.5,"c":16573.5,"v":131.984}
{"ts":1669318320000,"o":16573.5,"h":16578,"l":16573.5,"c":16574.5,"v":134.18}
{"ts":1669318380000,"o":16574.5,"h":16574.5,"l":16570,"c":16570.5,"v":19.298}
{"ts":1669318440000,"o":16570.5,"h":16570.5,"l":16570,"c":16570,"v":3.417}
{"ts":1669318500000,"o":16570,"h":16577.5,"l":16570,"c":16577.5,"v":12.905}
{"ts":1669318560000,"o":16577.5,"h":16577.5,"l":16569,"c":16569,"v":26.334}
{"ts":1669318620000,"o":16569,"h":16569,"l":16559,"c":16559.5,"v":15.544}
{"ts":1669318680000,"o":16559.5,"h":16561.5,"l":16556.5,"c":16556.5,"v":12.905}
{"ts":1669318740000,"o":16556.5,"h":16558.5,"l":16553.5,"c":16558,"v":27.025}
{"ts":1669318800000,"o":16558,"h":16558.5,"l":16558,"c":16558,"v":3.426}
{"ts":1669318860000,"o":16558,"h":16566.5,"l":16558,"c":16566,"v":13.976}
{"ts":1669318920000,"o":16566,"h":16566.5,"l":16563,"c":16563,"v":3.489}
{"ts":1669318980000,"o":16563,"h":16563.5,"l":16558,"c":16558.5,"v":5.526}
{"ts":1669319040000,"o":16558.5,"h":16559.5,"l":16555.5,"c":16559,"v":23.864}
{"ts":1669319100000,"o":16559,"h":16562.5,"l":16559,"c":16562.5,"v":4.099}
{"ts":1669319160000,"o":16562.5,"h":16565.5,"l":16562,"c":16565,"v":10.058}
{"ts":1669319220000,"o":16565,"h":16572.5,"l":16565,"c":16572.5,"v":10.183}
{"ts":1669319280000,"o":16572.5,"h":16572.5,"l":16567,"c":16567.5,"v":13.115}
{"ts":1669319340000,"o":16567.5,"h":16567.5,"l":16563,"c":16563.5,"v":20.782}
{"ts":1669319400000,"o":16563.5,"h":16563.5,"l":16558,"c":16558.5,"v":19.696}
{"ts":1669319460000,"o":16558.5,"h":16558.5,"l":16558,"c":16558,"v":7.506}
{"ts":1669319520000,"o":16558,"h":16558.5,"l":16556.5,"c":16557,"v":5.779}
{"ts":1669319580000,"o":16557,"h":16557,"l":16551,"c":16551,"v":11.844}
{"ts":1669319640000,"o":16551,"h":16557.5,"l":16551,"c":16557.5,"v":47.022}
{"ts":1669319700000,"o":16557.5,"h":16563,"l":16557,"c":16563,"v":15.642}
{"ts":1669319760000,"o":16563,"h":16563,"l":16562.5,"c":16563,"v":3.431}
{"ts":1669319820000,"o":16563,"h":16563,"l":16562.5,"c":16563,"v":13.132}
{"ts":1669319880000,"o":16563,"h":16563,"l":16560,"c":16560.5,"v":16.105}
{"ts":1669319940000,"o":16560.5,"h":16563,"l":16560,"c":16562.5,"v":28.336}
{"ts":1669320000000,"o":16562.5,"h":16570,"l":16562.5,"c":16568,"v":95.164}
{"ts":1669320060000,"o":16568,"h":16568,"l":16565,"c":16565.5,"v":12.402}
{"ts":1669320120000,"o":16565.5,"h":16576.5,"l":16565.5,"c":16576,"v":86.358}
{"ts":1669320180000,"o":16576,"h":16580,"l":16576,"c":16580,"v":24.436}
{"ts":1669320240000,"o":16580,"h":16580,"l":16579.5,"c":16580,"v":22.573}
{"ts":1669320300000,"o":16580,"h":16580,"l":16579.5,"c":16579.5,"v":35.895}
{"ts":1669320360000,"o":16579.5,"h":16580,"l":16576,"c":16576.5,"v":13.391}
{"ts":1669320420000,"o":16576.5,"h":16579,"l":16576,"c":16579,"v":7.716}
{"ts":1669320480000,"o":16579,"h":16579.5,"l":16578.5,"c":16579.5,"v":19.183}
{"ts":1669320540000,"o":16579.5,"h":16581.5,"l":16579,"c":16581,"v":10.219}
{"ts":1669320600000,"o":16581,"h":16581.5,"l":16578.5,"c":16579,"v":11.974}
{"ts":1669320660000,"o":16579,"h":16579,"l":16571,"c":16578.5,"v":15.936}
{"ts":1669320720000,"o":16578.5,"h":16579.5,"l":16578.5,"c":16579.5,"v":13.504}
{"ts":1669320780000,"o":16579.5,"h":16579.5,"l":16579,"c":16579,"v":9.253}
{"ts":1669320840000,"o":16579,"h":16580,"l":16576.5,"c":16579.5,"v":17.219}
{"ts":1669320900000,"o":16579.5,"h":16582.5,"l":16576,"c":16576.5,"v":29.874}
{"ts":1669320960000,"o":16576.5,"h":16576.5,"l":16570.5,"c":16570.5,"v":69.466}
{"ts":1669321020000,"o":16570.5,"h":16571,"l":16570.5,"c":16571,"v":6.983}
{"ts":1669321080000,"o":16571,"h":16576.5,"l":16571,"c":16576.5,"v":6.908}
{"ts":1669321140000,"o":16576.5,"h":16583,"l":16576,"c":16583,"v":16.437}
{"ts":1669321200000,"o":16583,"h":16583,"l":16578,"c":16578,"v":11.823}
{"ts":1669321260000,"o":16578,"h":16580.5,"l":16576,"c":16580.5,"v":28.474}
{"ts":1669321320000,"o":16580.5,"h":16582,"l":16575,"c":16575.5,"v":8.544}
{"ts":1669321380000,"o":16575.5,"h":16575.5,"l":16569,"c":16569.5,"v":30.089}
{"ts":1669321440000,"o":16569.5,"h":16569.5,"l":16566,"c":16566.5,"v":27.171}
{"ts":1669321500000,"o":16566.5,"h":16566.5,"l":16553,"c":16566.5,"v":114.366}
{"ts":1669321560000,"o":16566.5,"h":16574.5,"l":16554,"c":16554,"v":50.634}
{"ts":1669321620000,"o":16554,"h":16557.5,"l":16552.5,"c":16552.5,"v":29.127}
{"ts":1669321680000,"o":16552.5,"h":16560,"l":16552.5,"c":16560,"v":30.149}
{"ts":1669321740000,"o":16560,"h":16565,"l":16559.5,"c":16564.5,"v":8.859}
{"ts":1669321800000,"o":16564.5,"h":16565,"l":16560,"c":16560,"v":22.613}
{"ts":1669321860000,"o":16560,"h":16560.5,"l":16558,"c":16558.5,"v":7.794}
{"ts":1669321920000,"o":16558.5,"h":16558.5,"l":16558,"c":16558.5,"v":17.857}
{"ts":1669321980000,"o":16558.5,"h":16558.5,"l":16552.5,"c":16554.5,"v":39.709}
{"ts":1669322040000,"o":16554.5,"h":16556.5,"l":16552.5,"c":16556.5,"v":34.807}
{"ts":1669322100000,"o":16556.5,"h":16556.5,"l":16556,"c":16556.5,"v":6.243}
{"ts":1669322160000,"o":16556.5,"h":16563.5,"l":16556,"c":16563,"v":8.19}
{"ts":1669322220000,"o":16563,"h":16567.5,"l":16563,"c":16567.5,"v":28.189}
{"ts":1669322280000,"o":16567.5,"h":16567.5,"l":16567,"c":16567.5,"v":35.083}
{"ts":1669322340000,"o":16567.5,"h":16567.5,"l":16567,"c":16567,"v":36.856}
{"ts":1669322400000,"o":16567,"h":16568.5,"l":16567,"c":16568.5,"v":12.865}
{"ts":1669322460000,"o":16568.5,"h":16568.5,"l":16567,"c":16567.5,"v":9.762}
{"ts":1669322520000,"o":16567.5,"h":16567.5,"l":16560.5,"c":16561,"v":14.571}
{"ts":1669322580000,"o":16561,"h":16561,"l":16560.5,"c":16561,"v":8.693}
{"ts":1669322640000,"o":16561,"h":16561,"l":16560.5,"c":16560.5,"v":3.569}
{"ts":1669322700000,"o":16560.5,"h":16564.5,"l":16560,"c":16560,"v":11.642}
{"ts":1669322760000,"o":16560,"h":16560.5,"l":16560,"c":16560.5,"v":7.341}
{"ts":1669322820000,"o":16560.5,"h":16560.5,"l":16553.5,"c":16554,"v":126.387}
{"ts":1669322880000,"o":16554,"h":16554,"l":16553.5,"c":16553.5,"v":3.59}
{"ts":1669322940000,"o":16553.5,"h":16563.5,"l":16553.5,"c":16563,"v":41.097}
{"ts":1669323000000,"o":16563,"h":16563.5,"l":16563,"c":16563,"v":4.179}
{"ts":1669323060000,"o":16563,"h":16563.5,"l":16563,"c":16563,"v":2.399}
{"ts":1669323120000,"o":16563,"h":16563.5,"l":16563,"c":16563.5,"v":7.32}
{"ts":1669323180000,"o":16563.5,"h":16563.5,"l":16559.5,"c":16560,"v":37.37}
{"ts":1669323240000,"o":16560,"h":16560,"l":16557.5,"c":16557.5,"v":5.101}
{"ts":1669323300000,"o":16557.5,"h":16563.5,"l":16556.5,"c":16556.5,"v":20.491}
{"ts":1669323360000,"o":16556.5,"h":16557,"l":16546.5,"c":16546.5,"v":38.174}
{"ts":1669323420000,"o":16546.5,"h":16547,"l":16546.5,"c":16546.5,"v":31.387}
{"ts":1669323480000,"o":16546.5,"h":16547,"l":16541.5,"c":16545,"v":62.48}
{"ts":1669323540000,"o":16545,"h":16551.5,"l":16545,"c":16551.5,"v":52.334}
{"ts":1669323600000,"o":16551.5,"h":16551.5,"l":16546,"c":16546,"v":43.376}
{"ts":1669323660000,"o":16546,"h":16549,"l":16546,"c":16548.5,"v":22.007}
{"ts":1669323720000,"o":16548.5,"h":16555,"l":16539,"c":16539,"v":58.592}
{"ts":1669323780000,"o":16539,"h":16539.5,"l":16526,"c":16528.5,"v":180.261}
{"ts":1669323840000,"o":16528.5,"h":16529,"l":16528.5,"c":16529,"v":30.032}
{"ts":1669323900000,"o":16529,"h":16530.5,"l":16527.5,"c":16530,"v":38.501}
{"ts":1669323960000,"o":16530,"h":16539,"l":16530,"c":16539,"v":40.971}
{"ts":1669324020000,"o":16539,"h":16539,"l":16533,"c":16534.5,"v":13.678}
{"ts":1669324080000,"o":16534.5,"h":16535,"l":16534.5,"c":16535,"v":5.052}
{"ts":1669324140000,"o":16535,"h":16535,"l":16534.5,"c":16534.5,"v":6.359}
{"ts":1669324200000,"o":16534.5,"h":16536,"l":16534.5,"c":16535.5,"v":14.389}
{"ts":1669324260000,"o":16535.5,"h":16536,"l":16535.5,"c":16536,"v":5.343}
{"ts":1669324320000,"o":16536,"h":16539,"l":16535.5,"c":16539,"v":15.679}
{"ts":1669324380000,"o":16539,"h":16541,"l":16538,"c":16538.5,"v":30.506}
{"ts":1669324440000,"o":16538.5,"h":16538.5,"l":16538,"c":16538,"v":8.484}
{"ts":1669324500000,"o":16538,"h":16538.5,"l":16535.5,"c":16536,"v":24.625}
{"ts":1669324560000,"o":16536,"h":16536,"l":16529.5,"c":16530,"v":39.072}
{"ts":1669324620000,"o":16530,"h":16530,"l":16529.5,"c":16530,"v":14.296}
{"ts":1669324680000,"o":16530,"h":16537,"l":16529.5,"c":16536.5,"v":39.494}
{"ts":1669324740000,"o":16536.5,"h":16537,"l":16536.5,"c":16537,"v":8.467}
{"ts":1669324800000,"o":16537,"h":16537,"l":16530,"c":16530,"v":38.892}
{"ts":1669324860000,"o":16530,"h":16530.5,"l":16530,"c":16530.5,"v":13.978}
{"ts":1669324920000,"o":16530.5,"h":16538.5,"l":16530,"c":16538,"v":30.856}
{"ts":1669324980000,"o":16538,"h":16538.5,"l":16538,"c":16538.5,"v":2.147}
{"ts":1669325040000,"o":16538.5,"h":16543.5,"l":16538,"c":16543,"v":9.864}
{"ts":1669325100000,"o":16543,"h":16554,"l":16543,"c":16554,"v":21.463}
{"ts":1669325160000,"o":16554,"h":16556,"l":16553.5,"c":16556,"v":111.059}
{"ts":1669325220000,"o":16556,"h":16556,"l":16553,"c":16553,"v":14.059}
{"ts":1669325280000,"o":16553,"h":16554,"l":16553,"c":16553.5,"v":59.699}
{"ts":1669325340000,"o":16553.5,"h":16554,"l":16553.5,"c":16554,"v":3.855}
{"ts":1669325400000,"o":16554,"h":16557,"l":16553.5,"c":16553.5,"v":89.574}
{"ts":1669325460000,"o":16553.5,"h":16554,"l":16545.5,"c":16545.5,"v":61.438}
{"ts":1669325520000,"o":16545.5,"h":16548.5,"l":16545,"c":16545,"v":98.531}
{"ts":1669325580000,"o":16545,"h":16545.5,"l":16544,"c":16544,"v":41.61}
{"ts":1669325640000,"o":16544,"h":16544.5,"l":16532,"c":16532,"v":36.608}
{"ts":1669325700000,"o":16532,"h":16536,"l":16529,"c":16535.5,"v":47.907}
{"ts":1669325760000,"o":16535.5,"h":16536,"l":16534,"c":16534,"v":15.27}
{"ts":1669325820000,"o":16534,"h":16540,"l":16534,"c":16540,"v":10.971}
{"ts":1669325880000,"o":16540,"h":16540,"l":16539.5,"c":16539.5,"v":11.657}
{"ts":1669325940000,"o":16539.5,"h":16543.5,"l":16539.5,"c":16543,"v":13.839}
{"ts":1669326000000,"o":16543,"h":16546.5,"l":16543,"c":16546,"v":22.096}
{"ts":1669326060000,"o":16546,"h":16550,"l":16546,"c":16549.5,"v":26.884}
{"ts":1669326120000,"o":16549.5,"h":16558.5,"l":16549.5,"c":16558.5,"v":111.2}
{"ts":1669326180000,"o":16558.5,"h":16559,"l":16558,"c":16559,"v":35.768}
{"ts":1669326240000,"o":16559,"h":16563.5,"l":16557,"c":16563.5,"v":44.522}
{"ts":1669326300000,"o":16563.5,"h":16563.5,"l":16561.5,"c":16562,"v":31.641}
{"ts":1669326360000,"o":16562,"h":16565.5,"l":16561.5,"c":16565.5,"v":11.948}
{"ts":1669326420000,"o":16565.5,"h":16565.5,"l":16565,"c":16565.5,"v":21.304}
{"ts":1669326480000,"o":16565.5,"h":16565.5,"l":16559.5,"c":16559.5,"v":39.894}
{"ts":1669326540000,"o":16559.5,"h":16560,"l":16553,"c":16553,"v":22.642}
{"ts":1669326600000,"o":16553,"h":16553.5,"l":16549.5,"c":16550,"v":19.076}
{"ts":1669326660000,"o":16550,"h":16553,"l":16549.5,"c":16552.5,"v":11.251}
{"ts":1669326720000,"o":16552.5,"h":16553,"l":16551.5,"c":16552,"v":8.736}
{"ts":1669326780000,"o":16552,"h":16552,"l":16547.5,"c":16548,"v":8.791}
{"ts":1669326840000,"o":16548,"h":16548,"l":16547.5,"c":16548,"v":12.935}
{"ts":1669326900000,"o":16548,"h":16551.5,"l":16547.5,"c":16551,"v":13.861}
{"ts":1669326960000,"o":16551,"h":16551.5,"l":16551,"c":16551,"v":5.301}
{"ts":1669327020000,"o":16551,"h":16554,"l":16551,"c":16553.5,"v":45.771}
{"ts":1669327080000,"o":16553.5,"h":16554,"l":16550,"c":16550.5,"v":30.729}
{"ts":1669327140000,"o":16550.5,"h":16550.5,"l":16550,"c":16550,"v":7.078}
{"ts":1669327200000,"o":16550,"h":16550.5,"l":16540,"c":16540.5,"v":53.775}
{"ts":1669327260000,"o":16540.5,"h":16545,"l":16540,"c":16544.5,"v":40.658}
{"ts":1669327320000,"o":16544.5,"h":16545.5,"l":16544.5,"c":16545.5,"v":13.121}
{"ts":1669327380000,"o":16545.5,"h":16545.5,"l":16545,"c":16545.5,"v":2.863}
{"ts":1669327440000,"o":16545.5,"h":16548.5,"l":16545,"c":16548,"v":20.713}
{"ts":1669327500000,"o":16548,"h":16554.5,"l":16548,"c":16554.5,"v":21.927}
{"ts":1669327560000,"o":16554.5,"h":16554.5,"l":16550.5,"c":16550.5,"v":10.049}
{"ts":1669327620000,"o":16550.5,"h":16554.5,"l":16550.5,"c":16554,"v":5.457}
{"ts":1669327680000,"o":16554,"h":16560.5,"l":16554,"c":16560.5,"v":20.848}
{"ts":1669327740000,"o":16560.5,"h":16565.5,"l":16560,"c":16565.5,"v":22.123}
{"ts":1669327800000,"o":16565.5,"h":16565.5,"l":16565,"c":16565.5,"v":5.734}
{"ts":1669327860000,"o":16565.5,"h":16565.5,"l":16565,"c":16565.5,"v":23.77}
{"ts":1669327920000,"o":16565.5,"h":16565.5,"l":16565,"c":16565,"v":17.719}
{"ts":1669327980000,"o":16565,"h":16565.5,"l":16565,"c":16565,"v":43.254}
{"ts":1669328040000,"o":16565,"h":16571.5,"l":16565,"c":16571.5,"v":35.825}
{"ts":1669328100000,"o":16571.5,"h":16577.5,"l":16571,"c":16577.5,"v":38.137}
{"ts":1669328160000,"o":16577.5,"h":16577.5,"l":16569,"c":16569,"v":38.481}
{"ts":1669328220000,"o":16569,"h":16569,"l":16566.5,"c":16566.5,"v":8.939}
{"ts":1669328280000,"o":16566.5,"h":16567,"l":16550,"c":16560,"v":72.672}
{"ts":1669328340000,"o":16560,"h":16569,"l":16559.5,"c":16567.5,"v":30.176}
{"ts":1669328400000,"o":16567.5,"h":16569,"l":16567,"c":16568.5,"v":7.587}
{"ts":1669328460000,"o":16568.5,"h":16578,"l":16568.5,"c":16578,"v":14.535}
{"ts":1669328520000,"o":16578,"h":16583.5,"l":16577.5,"c":16582,"v":73.629}
{"ts":1669328580000,"o":16582,"h":16587.5,"l":16580.5,"c":16581,"v":58.503}
{"ts":1669328640000,"o":16581,"h":16581,"l":16575,"c":16575.5,"v":63.19}
{"ts":1669328700000,"o":16575.5,"h":16583,"l":16575.5,"c":16583,"v":19.748}
{"ts":1669328760000,"o":16583,"h":16583,"l":16571.5,"c":16572,"v":9.485}
{"ts":1669328820000,"o":16572,"h":16572,"l":16570.5,"c":16571,"v":7.065}
{"ts":1669328880000,"o":16571,"h":16571,"l":16570,"c":16570.5,"v":10.944}
{"ts":1669328940000,"o":16570.5,"h":16570.5,"l":16570,"c":16570.5,"v":4.849}
{"ts":1669329000000,"o":16570.5,"h":16570.5,"l":16566.5,"c":16566.5,"v":4.797}
{"ts":1669329060000,"o":16566.5,"h":16567,"l":16561.5,"c":16562,"v":31.186}
{"ts":1669329120000,"o":16562,"h":16562,"l":16556,"c":16557,"v":18.64}
{"ts":1669329180000,"o":16557,"h":16563,"l":16557,"c":16563,"v":19.391}
{"ts":1669329240000,"o":16563,"h":16573.5,"l":16563,"c":16573.5,"v":12.349}
{"ts":1669329300000,"o":16573.5,"h":16589,"l":16573,"c":16583.5,"v":50.908}
{"ts":1669329360000,"o":16583.5,"h":16588.5,"l":16583,"c":16588.5,"v":14.517}
{"ts":1669329420000,"o":16588.5,"h":16588.5,"l":16578.5,"c":16578.5,"v":13.942}
{"ts":1669329480000,"o":16578.5,"h":16586.5,"l":16578.5,"c":16586.5,"v":17.318}
{"ts":1669329540000,"o":16586.5,"h":16586.5,"l":16581.5,"c":16582,"v":21.839}
{"ts":1669329600000,"o":16582,"h":16584.5,"l":16581.5,"c":16584.5,"v":4.461}
{"ts":1669329660000,"o":16584.5,"h":16588,"l":16584,"c":16588,"v":11.179}
{"ts":1669329720000,"o":16588,"h":16588,"l":16575.5,"c":16576,"v":20.927}
{"ts":1669329780000,"o":16576,"h":16576,"l":16564.5,"c":16572.5,"v":11.639}
{"ts":1669329840000,"o":16572.5,"h":16579.5,"l":16572,"c":16579,"v":28.283}
{"ts":1669329900000,"o":16579,"h":16579.5,"l":16578,"c":16578.5,"v":9.907}
{"ts":1669329960000,"o":16578.5,"h":16580.5,"l":16578,"c":16580.5,"v":4.697}
{"ts":1669330020000,"o":16580.5,"h":16592,"l":16580.5,"c":16592,"v":20.939}
{"ts":1669330080000,"o":16592,"h":16592,"l":16586,"c":16586.5,"v":21.403}
{"ts":1669330140000,"o":16586.5,"h":16586.5,"l":16586,"c":16586,"v":3.236}
{"ts":1669330200000,"o":16586,"h":16595.5,"l":16586,"c":16595.5,"v":56.824}
{"ts":1669330260000,"o":16595.5,"h":16636.5,"l":16595,"c":16611.5,"v":609.5}
{"ts":1669330320000,"o":16611.5,"h":16612,"l":16611.5,"c":16612,"v":36.468}
{"ts":1669330380000,"o":16612,"h":16612,"l":16600,"c":16600.5,"v":56.082}
{"ts":1669330440000,"o":16600.5,"h":16600.5,"l":16592.5,"c":16593,"v":51.828}
{"ts":1669330500000,"o":16593,"h":16596.5,"l":16590.5,"c":16596.5,"v":42.882}
{"ts":1669330560000,"o":16596.5,"h":16596.5,"l":16590.5,"c":16591,"v":32.978}
{"ts":1669330620000,"o":16591,"h":16591,"l":16590.5,"c":16591,"v":30.42}
{"ts":1669330680000,"o":16591,"h":16596,"l":16590.5,"c":16595.5,"v":40.443}
{"ts":1669330740000,"o":16595.5,"h":16604,"l":16595.5,"c":16603.5,"v":49.381}
{"ts":1669330800000,"o":16603.5,"h":16605,"l":16603.5,"c":16604.5,"v":32.057}
{"ts":1669330860000,"o":16604.5,"h":16605,"l":16595.5,"c":16596,"v":43.421}
{"ts":1669330920000,"o":16596,"h":16604,"l":16581,"c":16581,"v":120.631}
{"ts":1669330980000,"o":16581,"h":16581.5,"l":16568,"c":16576.5,"v":87.604}
{"ts":1669331040000,"o":16576.5,"h":16584,"l":16576,"c":16577,"v":10.946}
{"ts":1669331100000,"o":16577,"h":16582,"l":16562.5,"c":16563,"v":82.875}
{"ts":1669331160000,"o":16563,"h":16571.5,"l":16562.5,"c":16567.5,"v":180.766}
{"ts":1669331220000,"o":16567.5,"h":16568,"l":16557,"c":16560,"v":29.367}
{"ts":1669331280000,"o":16560,"h":16560.5,"l":16558,"c":16558,"v":15.451}
{"ts":1669331340000,"o":16558,"h":16567.5,"l":16558,"c":16567.5,"v":29.05}
{"ts":1669331400000,"o":16567.5,"h":16576,"l":16567,"c":16575.5,"v":61.44}
{"ts":1669331460000,"o":16575.5,"h":16582.5,"l":16575.5,"c":16582.5,"v":21.107}
{"ts":1669331520000,"o":16582.5,"h":16582.5,"l":16575.5,"c":16579.5,"v":28.794}
{"ts":1669331580000,"o":16579.5,"h":16579.5,"l":16574.5,"c":16579.5,"v":9.61}
{"ts":1669331640000,"o":16579.5,"h":16588,"l":16579.5,"c":16588,"v":25.469}
{"ts":1669331700000,"o":16588,"h":16588,"l":16585,"c":16585,"v":12.216}
{"ts":1669331760000,"o":16585,"h":16585.5,"l":16570,"c":16570.5,"v":28.37}
{"ts":1669331820000,"o":16570.5,"h":16570.5,"l":16567,"c":16567,"v":37.472}
{"ts":1669331880000,"o":16567,"h":16576.5,"l":16567,"c":16576.5,"v":11.976}
{"ts":1669331940000,"o":16576.5,"h":16583.5,"l":16575.5,"c":16575.5,"v":21.79}
{"ts":1669332000000,"o":16575.5,"h":16578.5,"l":16575.5,"c":16578,"v":9.537}
{"ts":1669332060000,"o":16578,"h":16585,"l":16578,"c":16582,"v":25.746}
{"ts":1669332120000,"o":16582,"h":16594.5,"l":16581.5,"c":16593.5,"v":102.785}
{"ts":1669332180000,"o":16593.5,"h":16596,"l":16593,"c":16593.5,"v":57.087}
{"ts":1669332240000,"o":16593.5,"h":16594,"l":16588.5,"c":16592.5,"v":21.056}
{"ts":1669332300000,"o":16592.5,"h":16604.5,"l":16592.5,"c":16604,"v":47.959}
{"ts":1669332360000,"o":16604,"h":16604.5,"l":16597.5,"c":16597.5,"v":95.776}
{"ts":1669332420000,"o":16597.5,"h":16603,"l":16597.5,"c":16602.5,"v":41.021}
{"ts":1669332480000,"o":16602.5,"h":16603,"l":16597.5,"c":16597.5,"v":18.235}
{"ts":1669332540000,"o":16597.5,"h":16600,"l":16597.5,"c":16600,"v":12.017}
{"ts":1669332600000,"o":16600,"h":16600,"l":16588.5,"c":16590.5,"v":66.8}
{"ts":1669332660000,"o":16590.5,"h":16595.5,"l":16590.5,"c":16595,"v":53.258}
{"ts":1669332720000,"o":16595,"h":16595.5,"l":16586,"c":16586.5,"v":3.79}
{"ts":1669332780000,"o":16586.5,"h":16586.5,"l":16576,"c":16576,"v":7.806}
{"ts":1669332840000,"o":16576,"h":16576.5,"l":16575.5,"c":16576,"v":63.746}
{"ts":1669332900000,"o":16576,"h":16579.5,"l":16575.5,"c":16579.5,"v":21.439}
{"ts":1669332960000,"o":16579.5,"h":16582,"l":16579,"c":16582,"v":10.103}
{"ts":1669333020000,"o":16582,"h":16591.5,"l":16581.5,"c":16591.5,"v":12.442}
{"ts":1669333080000,"o":16591.5,"h":16591.5,"l":16591,"c":16591.5,"v":2.85}
{"ts":1669333140000,"o":16591.5,"h":16591.5,"l":16588,"c":16589,"v":24.155}
{"ts":1669333200000,"o":16589,"h":16596.5,"l":16588.5,"c":16596.5,"v":11.207}
{"ts":1669333260000,"o":16596.5,"h":16596.5,"l":16587,"c":16587.5,"v":110.199}
{"ts":1669333320000,"o":16587.5,"h":16591.5,"l":16587.5,"c":16591,"v":25.788}
{"ts":1669333380000,"o":16591,"h":16591.5,"l":16591,"c":16591.5,"v":3.695}
{"ts":1669333440000,"o":16591.5,"h":16595.5,"l":16591,"c":16594,"v":13.117}
{"ts":1669333500000,"o":16594,"h":16594,"l":16585,"c":16585.5,"v":20.628}
{"ts":1669333560000,"o":16585.5,"h":16585.5,"l":16580.5,"c":16580.5,"v":4.559}
{"ts":1669333620000,"o":16580.5,"h":16581,"l":16570,"c":16570.5,"v":23.35}
{"ts":1669333680000,"o":16570.5,"h":16570.5,"l":16570,"c":16570.5,"v":9.637}
{"ts":1669333740000,"o":16570.5,"h":16580,"l":16570,"c":16580,"v":47.171}
{"ts":1669333800000,"o":16580,"h":16580,"l":16579.5,"c":16579.5,"v":10.846}
{"ts":1669333860000,"o":16579.5,"h":16579.5,"l":16573,"c":16573,"v":9.046}
{"ts":1669333920000,"o":16573,"h":16580,"l":16573,"c":16580,"v":4.785}
{"ts":1669333980000,"o":16580,"h":16586,"l":16579.5,"c":16586,"v":23.737}
{"ts":1669334040000,"o":16586,"h":16586.5,"l":16586,"c":16586.5,"v":10.435}
{"ts":1669334100000,"o":16586.5,"h":16594.5,"l":16586,"c":16594.5,"v":20.904}
{"ts":1669334160000,"o":16594.5,"h":16612.5,"l":16594,"c":16610.5,"v":150.289}
{"ts":1669334220000,"o":16610.5,"h":16610.5,"l":16607,"c":16607.5,"v":23.702}
{"ts":1669334280000,"o":16607.5,"h":16607.5,"l":16601,"c":16601,"v":44.49}
{"ts":1669334340000,"o":16601,"h":16601.5,"l":16592.5,"c":16594.5,"v":47.001}
{"ts":1669334400000,"o":16594.5,"h":16594.5,"l":16585,"c":16585.5,"v":68.164}
{"ts":1669334460000,"o":16585.5,"h":16585.5,"l":16579.5,"c":16579.5,"v":37.852}
{"ts":1669334520000,"o":16579.5,"h":16585,"l":16579.5,"c":16582,"v":27.056}
{"ts":1669334580000,"o":16582,"h":16582,"l":16573.5,"c":16580,"v":51.656}
{"ts":1669334640000,"o":16580,"h":16594,"l":16580,"c":16594,"v":54.967}
{"ts":1669334700000,"o":16594,"h":16607.5,"l":16594,"c":16607,"v":65.556}
{"ts":1669334760000,"o":16607,"h":16607.5,"l":16592,"c":16592.5,"v":25.696}
{"ts":1669334820000,"o":16592.5,"h":16592.5,"l":16589.5,"c":16591.5,"v":24.232}
{"ts":1669334880000,"o":16591.5,"h":16600.5,"l":16582.5,"c":16583,"v":75.596}
{"ts":1669334940000,"o":16583,"h":16583,"l":16566,"c":16566.5,"v":109.828}
{"ts":1669335000000,"o":16566.5,"h":16566.5,"l":16544,"c":16554,"v":164.393}
{"ts":1669335060000,"o":16554,"h":16560,"l":16535,"c":16540,"v":113.22}
{"ts":1669335120000,"o":16540,"h":16544,"l":16526,"c":16528.5,"v":126.777}
{"ts":1669335180000,"o":16528.5,"h":16542.5,"l":16528.5,"c":16540,"v":70.951}
{"ts":1669335240000,"o":16540,"h":16547,"l":16536.5,"c":16547,"v":48.364}
{"ts":1669335300000,"o":16547,"h":16555.5,"l":16540,"c":16555,"v":33.282}
{"ts":1669335360000,"o":16555,"h":16560,"l":16552.5,"c":16553,"v":50.515}
{"ts":1669335420000,"o":16553,"h":16557,"l":16544.5,"c":16544.5,"v":52.549}
{"ts":1669335480000,"o":16544.5,"h":16557,"l":16544.5,"c":16551,"v":29.973}
{"ts":1669335540000,"o":16551,"h":16551,"l":16541,"c":16541.5,"v":28.965}
{"ts":1669335600000,"o":16541.5,"h":16542.5,"l":16538,"c":16539.5,"v":64.168}
{"ts":1669335660000,"o":16539.5,"h":16539.5,"l":16514.5,"c":16521.5,"v":166.812}
{"ts":1669335720000,"o":16521.5,"h":16527,"l":16508.5,"c":16514,"v":122.664}
{"ts":1669335780000,"o":16514,"h":16520,"l":16511,"c":16511.5,"v":98.449}
{"ts":1669335840000,"o":16511.5,"h":16517,"l":16511,"c":16516,"v":86.494}
{"ts":1669335900000,"o":16516,"h":16520.5,"l":16515,"c":16520.5,"v":42.055}
{"ts":1669335960000,"o":16520.5,"h":16535.5,"l":16520.5,"c":16528.5,"v":52.165}
{"ts":1669336020000,"o":16528.5,"h":16528.5,"l":16520.5,"c":16522,"v":51.983}
{"ts":1669336080000,"o":16522,"h":16540.5,"l":16522,"c":16537.5,"v":26.512}
{"ts":1669336140000,"o":16537.5,"h":16542.5,"l":16536,"c":16536.5,"v":26.352}
{"ts":1669336200000,"o":16536.5,"h":16548,"l":16536,"c":16545.5,"v":123.192}
{"ts":1669336260000,"o":16545.5,"h":16545.5,"l":16521.5,"c":16523.5,"v":99.406}
{"ts":1669336320000,"o":16523.5,"h":16527,"l":16521,"c":16521.5,"v":53.195}
{"ts":1669336380000,"o":16521.5,"h":16529,"l":16520,"c":16529,"v":35.942}
{"ts":1669336440000,"o":16529,"h":16532.5,"l":16527.5,"c":16528,"v":86.809}
{"ts":1669336500000,"o":16528,"h":16532,"l":16525.5,"c":16532,"v":19.754}
{"ts":1669336560000,"o":16532,"h":16536,"l":16531.5,"c":16536,"v":6.596}
{"ts":1669336620000,"o":16536,"h":16540,"l":16535.5,"c":16540,"v":15.153}
{"ts":1669336680000,"o":16540,"h":16545,"l":16538,"c":16545,"v":36.628}
{"ts":1669336740000,"o":16545,"h":16545.5,"l":16542.5,"c":16544,"v":27.824}
{"ts":1669336800000,"o":16544,"h":16550,"l":16543.5,"c":16550,"v":12.948}
{"ts":1669336860000,"o":16550,"h":16550,"l":16539.5,"c":16539.5,"v":56.483}
{"ts":1669336920000,"o":16539.5,"h":16545,"l":16539.5,"c":16543,"v":17.069}
{"ts":1669336980000,"o":16543,"h":16544,"l":16540,"c":16540,"v":23.646}
{"ts":1669337040000,"o":16540,"h":16540.5,"l":16540,"c":16540,"v":4.944}
{"ts":1669337100000,"o":16540,"h":16540.5,"l":16530,"c":16530.5,"v":32.313}
{"ts":1669337160000,"o":16530.5,"h":16532,"l":16525.5,"c":16532,"v":71.175}
{"ts":1669337220000,"o":16532,"h":16539,"l":16530,"c":16530.5,"v":17.062}
{"ts":1669337280000,"o":16530.5,"h":16536.5,"l":16530,"c":16533,"v":37.283}
{"ts":1669337340000,"o":16533,"h":16536.5,"l":16515,"c":16515,"v":81.557}
{"ts":1669337400000,"o":16515,"h":16517.5,"l":16513,"c":16517.5,"v":85.198}
{"ts":1669337460000,"o":16517.5,"h":16517.5,"l":16500,"c":16505.5,"v":185.134}
{"ts":1669337520000,"o":16505.5,"h":16513.5,"l":16505,"c":16513,"v":71.696}
{"ts":1669337580000,"o":16513,"h":16513.5,"l":16506,"c":16506.5,"v":63.969}
{"ts":1669337640000,"o":16506.5,"h":16509,"l":16505,"c":16508.5,"v":11.133}
{"ts":1669337700000,"o":16508.5,"h":16514.5,"l":16508.5,"c":16514.5,"v":35.089}
{"ts":1669337760000,"o":16514.5,"h":16521,"l":16514,"c":16515.5,"v":24.448}
{"ts":1669337820000,"o":16515.5,"h":16519.5,"l":16515,"c":16519.5,"v":10.55}
{"ts":1669337880000,"o":16519.5,"h":16520,"l":16519,"c":16520,"v":15.51}
{"ts":1669337940000,"o":16520,"h":16520,"l":16519.5,"c":16519.5,"v":14.031}
{"ts":1669338000000,"o":16519.5,"h":16520,"l":16519.5,"c":16520,"v":11.786}
{"ts":1669338060000,"o":16520,"h":16525,"l":16519,"c":16525,"v":39.369}
{"ts":1669338120000,"o":16525,"h":16525,"l":16520,"c":16520.5,"v":22.76}
{"ts":1669338180000,"o":16520.5,"h":16520.5,"l":16518.5,"c":16518.5,"v":36.411}
{"ts":1669338240000,"o":16518.5,"h":16519,"l":16506.5,"c":16506.5,"v":23.995}
{"ts":1669338300000,"o":16506.5,"h":16511.5,"l":16506.5,"c":16511,"v":31.943}
{"ts":1669338360000,"o":16511,"h":16518.5,"l":16511,"c":16518.5,"v":17.013}
{"ts":1669338420000,"o":16518.5,"h":16523,"l":16518,"c":16521.5,"v":7.884}
{"ts":1669338480000,"o":16521.5,"h":16522,"l":16520,"c":16520.5,"v":13.045}
{"ts":1669338540000,"o":16520.5,"h":16522.5,"l":16520,"c":16522.5,"v":20.793}
{"ts":1669338600000,"o":16522.5,"h":16524.5,"l":16522,"c":16524.5,"v":63.418}
{"ts":1669338660000,"o":16524.5,"h":16527.5,"l":16524,"c":16527.5,"v":41.682}
{"ts":1669338720000,"o":16527.5,"h":16530,"l":16527,"c":16530,"v":13.6}
{"ts":1669338780000,"o":16530,"h":16530,"l":16528,"c":16528,"v":26.603}
{"ts":1669338840000,"o":16528,"h":16528.5,"l":16526.5,"c":16526.5,"v":13.724}
{"ts":1669338900000,"o":16526.5,"h":16534.5,"l":16525,"c":16534.5,"v":41.529}
{"ts":1669338960000,"o":16534.5,"h":16534.5,"l":16531,"c":16531.5,"v":5.27}
{"ts":1669339020000,"o":16531.5,"h":16531.5,"l":16531,"c":16531,"v":6.472}
{"ts":1669339080000,"o":16531,"h":16531.5,"l":16531,"c":16531,"v":6.912}
{"ts":1669339140000,"o":16531,"h":16535.5,"l":16531,"c":16535.5,"v":38.866}
{"ts":1669339200000,"o":16535.5,"h":16535.5,"l":16535,"c":16535,"v":20.692}
{"ts":1669339260000,"o":16535,"h":16535.5,"l":16535,"c":16535.5,"v":16.793}
{"ts":1669339320000,"o":16535.5,"h":16535.5,"l":16535,"c":16535.5,"v":2.876}
{"ts":1669339380000,"o":16535.5,"h":16540.5,"l":16535,"c":16540.5,"v":17.035}
{"ts":1669339440000,"o":16540.5,"h":16543,"l":16539,"c":16539,"v":22.418}
{"ts":1669339500000,"o":16539,"h":16539,"l":16533,"c":16533,"v":16.585}
{"ts":1669339560000,"o":16533,"h":16542,"l":16533,"c":16541.5,"v":39.403}
{"ts":1669339620000,"o":16541.5,"h":16544,"l":16540.5,"c":16540.5,"v":17.32}
{"ts":1669339680000,"o":16540.5,"h":16541,"l":16540.5,"c":16541,"v":19.971}
{"ts":1669339740000,"o":16541,"h":16541,"l":16531.5,"c":16532,"v":23.549}
{"ts":1669339800000,"o":16532,"h":16532,"l":16527.5,"c":16529.5,"v":25.49}
{"ts":1669339860000,"o":16529.5,"h":16533.5,"l":16529.5,"c":16533.5,"v":4.98}
{"ts":1669339920000,"o":16533.5,"h":16533.5,"l":16527.5,"c":16527.5,"v":14.302}
{"ts":1669339980000,"o":16527.5,"h":16528,"l":16527.5,"c":16528,"v":18.863}
{"ts":1669340040000,"o":16528,"h":16528,"l":16524,"c":16524,"v":11.017}
{"ts":1669340100000,"o":16524,"h":16524.5,"l":16524,"c":16524.5,"v":17.549}
{"ts":1669340160000,"o":16524.5,"h":16530,"l":16524,"c":16529.5,"v":15.076}
{"ts":1669340220000,"o":16529.5,"h":16540,"l":16529.5,"c":16539.5,"v":19.732}
{"ts":1669340280000,"o":16539.5,"h":16541.5,"l":16539.5,"c":16541,"v":18.565}
{"ts":1669340340000,"o":16541,"h":16541.5,"l":16541,"c":16541,"v":34.933}
{"ts":1669340400000,"o":16541,"h":16541.5,"l":16536,"c":16536,"v":7.605}
{"ts":1669340460000,"o":16536,"h":16536.5,"l":16536,"c":16536,"v":6.73}
{"ts":1669340520000,"o":16536,"h":16539.5,"l":16536,"c":16539.5,"v":18.461}
{"ts":1669340580000,"o":16539.5,"h":16541,"l":16536,"c":16536,"v":4.306}
{"ts":1669340640000,"o":16536,"h":16539,"l":16536,"c":16539,"v":2.541}
{"ts":1669340700000,"o":16539,"h":16541.5,"l":16538.5,"c":16541,"v":10.708}
{"ts":1669340760000,"o":16541,"h":16541.5,"l":16537.5,"c":16538,"v":30.714}
{"ts":1669340820000,"o":16538,"h":16538,"l":16536.5,"c":16536.5,"v":8.793}
{"ts":1669340880000,"o":16536.5,"h":16539.5,"l":16536.5,"c":16539.5,"v":8.275}
{"ts":1669340940000,"o":16539.5,"h":16539.5,"l":16539,"c":16539.5,"v":0.918}
{"ts":1669341000000,"o":16539.5,"h":16539.5,"l":16539,"c":16539,"v":7.133}
{"ts":1669341060000,"o":16539,"h":16539.5,"l":16531,"c":16531.5,"v":24.474}
{"ts":1669341120000,"o":16531.5,"h":16534,"l":16531,"c":16534,"v":5.877}
{"ts":1669341180000,"o":16534,"h":16534,"l":16533.5,"c":16533.5,"v":9.58}
{"ts":1669341240000,"o":16533.5,"h":16534,"l":16527.5,"c":16527.5,"v":53.695}
{"ts":1669341300000,"o":16527.5,"h":16528,"l":16527.5,"c":16527.5,"v":3.178}
{"ts":1669341360000,"o":16527.5,"h":16528,"l":16524,"c":16524,"v":17.328}
{"ts":1669341420000,"o":16524,"h":16524.5,"l":16513.5,"c":16516.5,"v":33.545}
{"ts":1669341480000,"o":16516.5,"h":16518.5,"l":16510,"c":16510.5,"v":21.14}
{"ts":1669341540000,"o":16510.5,"h":16514.5,"l":16510,"c":16514.5,"v":24.438}
{"ts":1669341600000,"o":16514.5,"h":16514.5,"l":16514,"c":16514.5,"v":35.491}
{"ts":1669341660000,"o":16514.5,"h":16514.5,"l":16488.5,"c":16504,"v":397.761}
{"ts":1669341720000,"o":16504,"h":16508.5,"l":16492,"c":16496,"v":76.4}
{"ts":1669341780000,"o":16496,"h":16501,"l":16460,"c":16469,"v":508.158}
{"ts":1669341840000,"o":16469,"h":16479.5,"l":16464.5,"c":16476.5,"v":188.429}
{"ts":1669341900000,"o":16476.5,"h":16489.5,"l":16476,"c":16489.5,"v":134.467}
{"ts":1669341960000,"o":16489.5,"h":16504,"l":16489,"c":16496.5,"v":85.087}
{"ts":1669342020000,"o":16496.5,"h":16497,"l":16488,"c":16488.5,"v":47.279}
{"ts":1669342080000,"o":16488.5,"h":16488.5,"l":16477,"c":16484,"v":59.42}
{"ts":1669342140000,"o":16484,"h":16488,"l":16481.5,"c":16481.5,"v":31.133}
{"ts":1669342200000,"o":16481.5,"h":16492.5,"l":16481.5,"c":16491,"v":46.154}
{"ts":1669342260000,"o":16491,"h":16500,"l":16491,"c":16499.5,"v":22.804}
{"ts":1669342320000,"o":16499.5,"h":16500,"l":16499.5,"c":16500,"v":8.902}
{"ts":1669342380000,"o":16500,"h":16500,"l":16492,"c":16498,"v":21.175}
{"ts":1669342440000,"o":16498,"h":16498.5,"l":16497,"c":16497,"v":30.234}
{"ts":1669342500000,"o":16497,"h":16500,"l":16497,"c":16500,"v":12.756}
{"ts":1669342560000,"o":16500,"h":16501,"l":16499.5,"c":16500,"v":21.118}
{"ts":1669342620000,"o":16500,"h":16509,"l":16500,"c":16509,"v":46.957}
{"ts":1669342680000,"o":16509,"h":16509,"l":16500,"c":16501.5,"v":30.006}
{"ts":1669342740000,"o":16501.5,"h":16502.5,"l":16493,"c":16493,"v":100.402}
{"ts":1669342800000,"o":16493,"h":16493.5,"l":16480,"c":16480,"v":74.882}
{"ts":1669342860000,"o":16480,"h":16487.5,"l":16480,"c":16484,"v":14.958}
{"ts":1669342920000,"o":16484,"h":16489.5,"l":16479.5,"c":16489.5,"v":168.661}
{"ts":1669342980000,"o":16489.5,"h":16489.5,"l":16489,"c":16489,"v":8.373}
{"ts":1669343040000,"o":16489,"h":16489.5,"l":16485,"c":16485,"v":19.802}
{"ts":1669343100000,"o":16485,"h":16488,"l":16485,"c":16488,"v":23.982}
{"ts":1669343160000,"o":16488,"h":16489,"l":16485,"c":16485,"v":44.858}
{"ts":1669343220000,"o":16485,"h":16485.5,"l":16480,"c":16480.5,"v":25.255}
{"ts":1669343280000,"o":16480.5,"h":16480.5,"l":16475,"c":16480,"v":97.134}
{"ts":1669343340000,"o":16480,"h":16480.5,"l":16476.5,"c":16477,"v":27.158}
{"ts":1669343400000,"o":16477,"h":16479.5,"l":16475,"c":16479.5,"v":92.626}
{"ts":1669343460000,"o":16479.5,"h":16489,"l":16479,"c":16489,"v":89.466}
{"ts":1669343520000,"o":16489,"h":16494,"l":16488.5,"c":16494,"v":26.025}
{"ts":1669343580000,"o":16494,"h":16498.5,"l":16493.5,"c":16498.5,"v":26.583}
{"ts":1669343640000,"o":16498.5,"h":16498.5,"l":16498,"c":16498.5,"v":7.97}
{"ts":1669343700000,"o":16498.5,"h":16498.5,"l":16498,"c":16498.5,"v":6.114}
{"ts":1669343760000,"o":16498.5,"h":16507,"l":16498.5,"c":16503,"v":54.537}
{"ts":1669343820000,"o":16503,"h":16507.5,"l":16503,"c":16507,"v":6.174}
{"ts":1669343880000,"o":16507,"h":16510.5,"l":16507,"c":16507.5,"v":42.114}
{"ts":1669343940000,"o":16507.5,"h":16508,"l":16507,"c":16507.5,"v":11.356}
{"ts":1669344000000,"o":16507.5,"h":16507.5,"l":16505,"c":16505.5,"v":19.29}
{"ts":1669344060000,"o":16505.5,"h":16505.5,"l":16503,"c":16503,"v":15.106}
{"ts":1669344120000,"o":16503,"h":16506.5,"l":16503,"c":16506,"v":17.838}
{"ts":1669344180000,"o":16506,"h":16508,"l":16506,"c":16508,"v":36.237}
{"ts":1669344240000,"o":16508,"h":16508,"l":16506,"c":16506.5,"v":19.728}
{"ts":1669344300000,"o":16506.5,"h":16506.5,"l":16505,"c":16505,"v":6.256}
{"ts":1669344360000,"o":16505,"h":16522,"l":16505,"c":16511,"v":138.331}
{"ts":1669344420000,"o":16511,"h":16511,"l":16507.5,"c":16507.5,"v":47.407}
{"ts":1669344480000,"o":16507.5,"h":16513.5,"l":16507.5,"c":16513.5,"v":19.536}
{"ts":1669344540000,"o":16513.5,"h":16516,"l":16513.5,"c":16516,"v":14.954}
{"ts":1669344600000,"o":16516,"h":16516,"l":16513,"c":16515,"v":13.174}
{"ts":1669344660000,"o":16515,"h":16515,"l":16514.5,"c":16514.5,"v":4.519}
{"ts":1669344720000,"o":16514.5,"h":16515,"l":16514.5,"c":16514.5,"v":23.283}
{"ts":1669344780000,"o":16514.5,"h":16520,"l":16510.5,"c":16511,"v":74.226}
{"ts":1669344840000,"o":16511,"h":16515,"l":16510.5,"c":16515,"v":26.843}
{"ts":1669344900000,"o":16515,"h":16518,"l":16510.5,"c":16511,"v":69.67}
{"ts":1669344960000,"o":16511,"h":16517.5,"l":16510.5,"c":16517.5,"v":18.6}
{"ts":1669345020000,"o":16517.5,"h":16517.5,"l":16517,"c":16517.5,"v":13.8}
{"ts":1669345080000,"o":16517.5,"h":16517.5,"l":16515,"c":16515,"v":11.654}
{"ts":1669345140000,"o":16515,"h":16515.5,"l":16515,"c":16515,"v":13.21}
{"ts":1669345200000,"o":16515,"h":16515.5,"l":16512,"c":16512.5,"v":20.159}
{"ts":1669345260000,"o":16512.5,"h":16512.5,"l":16510.5,"c":16510.5,"v":13.557}
{"ts":1669345320000,"o":16510.5,"h":16511,"l":16505,"c":16505.5,"v":19.558}
{"ts":1669345380000,"o":16505.5,"h":16505.5,"l":16505,"c":16505.5,"v":15.484}
{"ts":1669345440000,"o":16505.5,"h":16506,"l":16500,"c":16500.5,"v":89.594}
{"ts":1669345500000,"o":16500.5,"h":16500.5,"l":16500,"c":16500.5,"v":33.911}
{"ts":1669345560000,"o":16500.5,"h":16505,"l":16500,"c":16504.5,"v":55.175}
{"ts":1669345620000,"o":16504.5,"h":16504.5,"l":16489.5,"c":16490,"v":69.417}
{"ts":1669345680000,"o":16490,"h":16495,"l":16489.5,"c":16495,"v":24.458}
{"ts":1669345740000,"o":16495,"h":16495,"l":16494.5,"c":16495,"v":11.483}
{"ts":1669345800000,"o":16495,"h":16495,"l":16494.5,"c":16495,"v":6.577}
{"ts":1669345860000,"o":16495,"h":16495,"l":16494.5,"c":16494.5,"v":3.83}
{"ts":1669345920000,"o":16494.5,"h":16495,"l":16494.5,"c":16494.5,"v":39.079}
{"ts":1669345980000,"o":16494.5,"h":16500,"l":16494.5,"c":16500,"v":99.464}
{"ts":1669346040000,"o":16500,"h":16508,"l":16500,"c":16506.5,"v":64.024}
{"ts":1669346100000,"o":16506.5,"h":16506.5,"l":16502.5,"c":16503,"v":7.705}
{"ts":1669346160000,"o":16503,"h":16503,"l":16496.5,"c":16497,"v":32.162}
{"ts":1669346220000,"o":16497,"h":16497,"l":16490,"c":16490,"v":16.488}
{"ts":1669346280000,"o":16490,"h":16490.5,"l":16480.5,"c":16481,"v":47.888}
{"ts":1669346340000,"o":16481,"h":16483,"l":16477,"c":16477,"v":94.983}
{"ts":1669346400000,"o":16477,"h":16480,"l":16477,"c":16479.5,"v":36.742}
{"ts":1669346460000,"o":16479.5,"h":16483,"l":16479.5,"c":16483,"v":44.373}
{"ts":1669346520000,"o":16483,"h":16483,"l":16479,"c":16479.5,"v":30.664}
{"ts":1669346580000,"o":16479.5,"h":16479.5,"l":16459,"c":16478.5,"v":176.372}
{"ts":1669346640000,"o":16478.5,"h":16478.5,"l":16477.5,"c":16478,"v":50.682}
{"ts":1669346700000,"o":16478,"h":16482.5,"l":16477.5,"c":16482.5,"v":34.951}
{"ts":1669346760000,"o":16482.5,"h":16482.5,"l":16482,"c":16482,"v":8.75}
{"ts":1669346820000,"o":16482,"h":16482.5,"l":16482,"c":16482.5,"v":10.228}
{"ts":1669346880000,"o":16482.5,"h":16482.5,"l":16482,"c":16482,"v":4.923}
{"ts":1669346940000,"o":16482,"h":16482.5,"l":16482,"c":16482.5,"v":11.357}
{"ts":1669347000000,"o":16482.5,"h":16482.5,"l":16478,"c":16482,"v":45.105}
{"ts":1669347060000,"o":16482,"h":16485,"l":16482,"c":16484.5,"v":32.699}
{"ts":1669347120000,"o":16484.5,"h":16486.5,"l":16484.5,"c":16486.5,"v":10.077}
{"ts":1669347180000,"o":16486.5,"h":16486.5,"l":16486,"c":16486,"v":16.197}
{"ts":1669347240000,"o":16486,"h":16486.5,"l":16486,"c":16486.5,"v":12.526}
{"ts":1669347300000,"o":16486.5,"h":16486.5,"l":16486,"c":16486.5,"v":10.285}
{"ts":1669347360000,"o":16486.5,"h":16486.5,"l":16485.5,"c":16485.5,"v":35.333}
{"ts":1669347420000,"o":16485.5,"h":16486,"l":16485.5,"c":16485.5,"v":22.323}
{"ts":1669347480000,"o":16485.5,"h":16486,"l":16485.5,"c":16486,"v":5.425}
{"ts":1669347540000,"o":16486,"h":16486,"l":16485.5,"c":16486,"v":10.325}
{"ts":1669347600000,"o":16486,"h":16486,"l":16485.5,"c":16485.5,"v":3.951}
{"ts":1669347660000,"o":16485.5,"h":16486,"l":16485.5,"c":16485.5,"v":21.362}
{"ts":1669347720000,"o":16485.5,"h":16486,"l":16485.5,"c":16485.5,"v":8.54}
{"ts":1669347780000,"o":16485.5,"h":16486,"l":16483,"c":16483,"v":9.819}
{"ts":1669347840000,"o":16483,"h":16483.5,"l":16483,"c":16483.5,"v":5.82}
{"ts":1669347900000,"o":16483.5,"h":16483.5,"l":16483,"c":16483.5,"v":7.228}
{"ts":1669347960000,"o":16483.5,"h":16487,"l":16483,"c":16487,"v":30.858}
{"ts":1669348020000,"o":16487,"h":16488,"l":16486.5,"c":16488,"v":21.193}
{"ts":1669348080000,"o":16488,"h":16490.5,"l":16488,"c":16490,"v":33.358}
{"ts":1669348140000,"o":16490,"h":16494,"l":16490,"c":16491,"v":51.452}
{"ts":1669348200000,"o":16491,"h":16491,"l":16490.5,"c":16491,"v":7.555}
{"ts":1669348260000,"o":16491,"h":16491,"l":16490.5,"c":16490.5,"v":3.93}
{"ts":1669348320000,"o":16490.5,"h":16491,"l":16490.5,"c":16490.5,"v":7.363}
{"ts":1669348380000,"o":16490.5,"h":16493,"l":16490.5,"c":16493,"v":14.529}
{"ts":1669348440000,"o":16493,"h":16499.5,"l":16493,"c":16499,"v":46.023}
{"ts":1669348500000,"o":16499,"h":16499.5,"l":16494.5,"c":16495,"v":9.838}
{"ts":1669348560000,"o":16495,"h":16495,"l":16494,"c":16494.5,"v":43.571}
{"ts":1669348620000,"o":16494.5,"h":16494.5,"l":16485.5,"c":16486,"v":71.819}
{"ts":1669348680000,"o":16486,"h":16486,"l":16483,"c":16483,"v":16.397}
{"ts":1669348740000,"o":16483,"h":16483.5,"l":16481.5,"c":16481.5,"v":20.278}
{"ts":1669348800000,"o":16481.5,"h":16482,"l":16477.5,"c":16477.5,"v":39.59}
{"ts":1669348860000,"o":16477.5,"h":16478,"l":16472,"c":16472,"v":85.787}
{"ts":1669348920000,"o":16472,"h":16475,"l":16472,"c":16472,"v":126.588}
{"ts":1669348980000,"o":16472,"h":16472.5,"l":16467.5,"c":16471.5,"v":48.056}
{"ts":1669349040000,"o":16471.5,"h":16479.5,"l":16471,"c":16477.5,"v":53.214}
{"ts":1669349100000,"o":16477.5,"h":16479,"l":16472,"c":16478.5,"v":23.22}
{"ts":1669349160000,"o":16478.5,"h":16483.5,"l":16478.5,"c":16483.5,"v":26.07}
{"ts":1669349220000,"o":16483.5,"h":16489,"l":16483,"c":16489,"v":33.211}
{"ts":1669349280000,"o":16489,"h":16489,"l":16486,"c":16486,"v":46.062}
{"ts":1669349340000,"o":16486,"h":16486.5,"l":16486,"c":16486.5,"v":9.259}
{"ts":1669349400000,"o":16486.5,"h":16486.5,"l":16486,"c":16486.5,"v":2.332}
{"ts":1669349460000,"o":16486.5,"h":16486.5,"l":16486,"c":16486,"v":38.31}
{"ts":1669349520000,"o":16486,"h":16490.5,"l":16486,"c":16490.5,"v":68.297}
{"ts":1669349580000,"o":16490.5,"h":16492.5,"l":16487,"c":16487.5,"v":129.658}
{"ts":1669349640000,"o":16487.5,"h":16487.5,"l":16487,"c":16487.5,"v":15.48}
{"ts":1669349700000,"o":16487.5,"h":16487.5,"l":16487,"c":16487.5,"v":16.398}
{"ts":1669349760000,"o":16487.5,"h":16487.5,"l":16487,"c":16487,"v":7.269}
{"ts":1669349820000,"o":16487,"h":16487.5,"l":16480,"c":16480.5,"v":47.872}
{"ts":1669349880000,"o":16480.5,"h":16480.5,"l":16480,"c":16480.5,"v":16.75}
{"ts":1669349940000,"o":16480.5,"h":16485,"l":16480,"c":16485,"v":28.247}
{"ts":1669350000000,"o":16485,"h":16485,"l":16484.5,"c":16485,"v":8.16}
{"ts":1669350060000,"o":16485,"h":16489.5,"l":16484.5,"c":16489.5,"v":17.639}
{"ts":1669350120000,"o":16489.5,"h":16490,"l":16486.5,"c":16490,"v":34.893}
{"ts":1669350180000,"o":16490,"h":16492,"l":16489.5,"c":16491.5,"v":37.778}
{"ts":1669350240000,"o":16491.5,"h":16492,"l":16488,"c":16488,"v":19.937}
{"ts":1669350300000,"o":16488,"h":16488.5,"l":16488,"c":16488,"v":10.843}
{"ts":1669350360000,"o":16488,"h":16488.5,"l":16488,"c":16488.5,"v":5.912}
{"ts":1669350420000,"o":16488.5,"h":16488.5,"l":16488,"c":16488,"v":7.239}
{"ts":1669350480000,"o":16488,"h":16488.5,"l":16488,"c":16488.5,"v":2.214}
{"ts":1669350540000,"o":16488.5,"h":16488.5,"l":16488,"c":16488.5,"v":5.739}
{"ts":1669350600000,"o":16488.5,"h":16488.5,"l":16488,"c":16488.5,"v":5.058}
{"ts":1669350660000,"o":16488.5,"h":16488.5,"l":16488,"c":16488.5,"v":2.612}
{"ts":1669350720000,"o":16488.5,"h":16493,"l":16488,"c":16492.5,"v":32.452}
{"ts":1669350780000,"o":16492.5,"h":16493,"l":16492.5,"c":16493,"v":7.856}
{"ts":1669350840000,"o":16493,"h":16493,"l":16492.5,"c":16493,"v":9.705}
{"ts":1669350900000,"o":16493,"h":16493,"l":16486,"c":16486.5,"v":84.997}
{"ts":1669350960000,"o":16486.5,"h":16486.5,"l":16470.5,"c":16470.5,"v":64.917}
{"ts":1669351020000,"o":16470.5,"h":16475.5,"l":16469.5,"c":16474.5,"v":49.428}
{"ts":1669351080000,"o":16474.5,"h":16474.5,"l":16474,"c":16474.5,"v":23.126}
{"ts":1669351140000,"o":16474.5,"h":16474.5,"l":16402,"c":16409.5,"v":1383.982}
{"ts":1669351200000,"o":16409.5,"h":16448.5,"l":16402,"c":16439.5,"v":487.687}
{"ts":1669351260000,"o":16439.5,"h":16445,"l":16426,"c":16428.5,"v":163.876}
{"ts":1669351320000,"o":16428.5,"h":16440,"l":16427,"c":16435.5,"v":69.718}
{"ts":1669351380000,"o":16435.5,"h":16440,"l":16416.5,"c":16417,"v":121.409}
{"ts":1669351440000,"o":16417,"h":16425.5,"l":16408,"c":16411,"v":329.378}
{"ts":1669351500000,"o":16411,"h":16419.5,"l":16407,"c":16417.5,"v":167.338}
{"ts":1669351560000,"o":16417.5,"h":16428.5,"l":16416.5,"c":16424,"v":181.51}
{"ts":1669351620000,"o":16424,"h":16424,"l":16406,"c":16409.5,"v":93.091}
{"ts":1669351680000,"o":16409.5,"h":16409.5,"l":16380,"c":16409.5,"v":804.648}
{"ts":1669351740000,"o":16409.5,"h":16427,"l":16409,"c":16427,"v":181.182}
{"ts":1669351800000,"o":16427,"h":16427,"l":16417.5,"c":16418.5,"v":103.145}
{"ts":1669351860000,"o":16418.5,"h":16424,"l":16418.5,"c":16420.5,"v":30.525}
{"ts":1669351920000,"o":16420.5,"h":16427.5,"l":16420,"c":16427,"v":102.829}
{"ts":1669351980000,"o":16427,"h":16437.5,"l":16427,"c":16428.5,"v":57.693}
{"ts":1669352040000,"o":16428.5,"h":16428.5,"l":16413.5,"c":16413.5,"v":80.184}
{"ts":1669352100000,"o":16413.5,"h":16422,"l":16413.5,"c":16414,"v":89.638}
{"ts":1669352160000,"o":16414,"h":16420,"l":16400,"c":16400.5,"v":86.05}
{"ts":1669352220000,"o":16400.5,"h":16400.5,"l":16350.5,"c":16361,"v":875.608}
{"ts":1669352280000,"o":16361,"h":16381.5,"l":16359.5,"c":16379,"v":340.276}
{"ts":1669352340000,"o":16379,"h":16384.5,"l":16373,"c":16382,"v":189.934}
{"ts":1669352400000,"o":16382,"h":16389,"l":16375,"c":16388.5,"v":180.192}
{"ts":1669352460000,"o":16388.5,"h":16391.5,"l":16385.5,"c":16390,"v":63.059}
{"ts":1669352520000,"o":16390,"h":16390,"l":16385.5,"c":16385.5,"v":35.494}
{"ts":1669352580000,"o":16385.5,"h":16386,"l":16382,"c":16382,"v":37.389}
{"ts":1669352640000,"o":16382,"h":16388.5,"l":16377,"c":16388.5,"v":157.854}
{"ts":1669352700000,"o":16388.5,"h":16395.5,"l":16388,"c":16393.5,"v":72.676}
{"ts":1669352760000,"o":16393.5,"h":16404.5,"l":16393.5,"c":16404.5,"v":113.166}
{"ts":1669352820000,"o":16404.5,"h":16404.5,"l":16400,"c":16400.5,"v":59.112}
{"ts":1669352880000,"o":16400.5,"h":16400.5,"l":16392.5,"c":16394.5,"v":86.69}
{"ts":1669352940000,"o":16394.5,"h":16395,"l":16392.5,"c":16392.5,"v":37.457}
{"ts":1669353000000,"o":16392.5,"h":16395,"l":16392.5,"c":16394.5,"v":28.982}
{"ts":1669353060000,"o":16394.5,"h":16395,"l":16394.5,"c":16395,"v":29.118}
{"ts":1669353120000,"o":16395,"h":16395,"l":16394.5,"c":16394.5,"v":38.893}
{"ts":1669353180000,"o":16394.5,"h":16395,"l":16366.5,"c":16375,"v":293.191}
{"ts":1669353240000,"o":16375,"h":16382.5,"l":16374,"c":16380.5,"v":63.87}
{"ts":1669353300000,"o":16380.5,"h":16380.5,"l":16371.5,"c":16372,"v":124.868}
{"ts":1669353360000,"o":16372,"h":16372,"l":16367,"c":16368,"v":53.068}
{"ts":1669353420000,"o":16368,"h":16381,"l":16367.5,"c":16380.5,"v":115.393}
{"ts":1669353480000,"o":16380.5,"h":16394,"l":16380.5,"c":16393.5,"v":94.822}
{"ts":1669353540000,"o":16393.5,"h":16398.5,"l":16393.5,"c":16398,"v":85.535}
{"ts":1669353600000,"o":16398,"h":16404.5,"l":16398,"c":16404,"v":91.124}
{"ts":1669353660000,"o":16404,"h":16404.5,"l":16398,"c":16398.5,"v":80.436}
{"ts":1669353720000,"o":16398.5,"h":16403,"l":16398,"c":16400,"v":71.934}
{"ts":1669353780000,"o":16400,"h":16403,"l":16400,"c":16402.5,"v":88.87}
{"ts":1669353840000,"o":16402.5,"h":16402.5,"l":16399,"c":16399.5,"v":21.667}
{"ts":1669353900000,"o":16399.5,"h":16399.5,"l":16397,"c":16397,"v":10.112}
{"ts":1669353960000,"o":16397,"h":16397.5,"l":16392,"c":16397.5,"v":42.47}
{"ts":1669354020000,"o":16397.5,"h":16397.5,"l":16392,"c":16396.5,"v":26.592}
{"ts":1669354080000,"o":16396.5,"h":16397,"l":16396,"c":16396.5,"v":20.787}
{"ts":1669354140000,"o":16396.5,"h":16396.5,"l":16390,"c":16390,"v":23.57}
{"ts":1669354200000,"o":16390,"h":16395,"l":16390,"c":16394.5,"v":88.429}
{"ts":1669354260000,"o":16394.5,"h":16401.5,"l":16394.5,"c":16401,"v":108.174}
{"ts":1669354320000,"o":16401,"h":16402.5,"l":16401,"c":16402.5,"v":26.33}
{"ts":1669354380000,"o":16402.5,"h":16405.5,"l":16402,"c":16405.5,"v":82.57}
{"ts":1669354440000,"o":16405.5,"h":16406.5,"l":16405,"c":16405.5,"v":74.328}
{"ts":1669354500000,"o":16405.5,"h":16405.5,"l":16402.5,"c":16403,"v":47.875}
{"ts":1669354560000,"o":16403,"h":16409,"l":16402.5,"c":16409,"v":37.54}
{"ts":1669354620000,"o":16409,"h":16410,"l":16408.5,"c":16409,"v":37.112}
{"ts":1669354680000,"o":16409,"h":16409,"l":16404.5,"c":16404.5,"v":101.896}
{"ts":1669354740000,"o":16404.5,"h":16408.5,"l":16404.5,"c":16408.5,"v":21.157}
{"ts":1669354800000,"o":16408.5,"h":16408.5,"l":16404.5,"c":16405,"v":38.241}
{"ts":1669354860000,"o":16405,"h":16408,"l":16402,"c":16408,"v":50.867}
{"ts":1669354920000,"o":16408,"h":16408,"l":16405,"c":16405,"v":18.116}
{"ts":1669354980000,"o":16405,"h":16405.5,"l":16405,"c":16405,"v":14.248}
{"ts":1669355040000,"o":16405,"h":16405.5,"l":16405,"c":16405.5,"v":18.35}
{"ts":1669355100000,"o":16405.5,"h":16405.5,"l":16405,"c":16405.5,"v":15.521}
{"ts":1669355160000,"o":16405.5,"h":16405.5,"l":16405,"c":16405.5,"v":8.912}
{"ts":1669355220000,"o":16405.5,"h":16405.5,"l":16401.5,"c":16401.5,"v":42.597}
{"ts":1669355280000,"o":16401.5,"h":16402,"l":16401.5,"c":16401.5,"v":23.723}
{"ts":1669355340000,"o":16401.5,"h":16402,"l":16395.5,"c":16395.5,"v":57.856}
{"ts":1669355400000,"o":16395.5,"h":16396,"l":16392.5,"c":16395,"v":42.59}
{"ts":1669355460000,"o":16395,"h":16395,"l":16391,"c":16391.5,"v":21.953}
{"ts":1669355520000,"o":16391.5,"h":16391.5,"l":16378,"c":16386.5,"v":123.114}
{"ts":1669355580000,"o":16386.5,"h":16394.5,"l":16386.5,"c":16394.5,"v":105.635}
{"ts":1669355640000,"o":16394.5,"h":16398.5,"l":16394,"c":16395,"v":19.515}
{"ts":1669355700000,"o":16395,"h":16395.5,"l":16395,"c":16395,"v":19.339}
{"ts":1669355760000,"o":16395,"h":16395.5,"l":16382.5,"c":16383,"v":36.997}
{"ts":1669355820000,"o":16383,"h":16385.5,"l":16382.5,"c":16385.5,"v":36.826}
{"ts":1669355880000,"o":16385.5,"h":16385.5,"l":16375,"c":16375,"v":153.038}
{"ts":1669355940000,"o":16375,"h":16375.5,"l":16357.5,"c":16357.5,"v":322.984}
{"ts":1669356000000,"o":16357.5,"h":16370.5,"l":16352,"c":16361.5,"v":272.626}
{"ts":1669356060000,"o":16361.5,"h":16361.5,"l":16339,"c":16356,"v":428.524}
{"ts":1669356120000,"o":16356,"h":16376,"l":16356,"c":16375.5,"v":186.634}
{"ts":1669356180000,"o":16375.5,"h":16384,"l":16375.5,"c":16384,"v":60.557}
{"ts":1669356240000,"o":16384,"h":16385.5,"l":16383.5,"c":16384,"v":51.092}
{"ts":1669356300000,"o":16384,"h":16384.5,"l":16382,"c":16382,"v":63.585}
{"ts":1669356360000,"o":16382,"h":16382.5,"l":16382,"c":16382,"v":14.424}
{"ts":1669356420000,"o":16382,"h":16390,"l":16382,"c":16389.5,"v":91.441}
{"ts":1669356480000,"o":16389.5,"h":16390,"l":16389.5,"c":16389.5,"v":43.974}
{"ts":1669356540000,"o":16389.5,"h":16390,"l":16389.5,"c":16389.5,"v":15.001}
{"ts":1669356600000,"o":16389.5,"h":16390,"l":16377,"c":16377.5,"v":75.458}
{"ts":1669356660000,"o":16377.5,"h":16377.5,"l":16377,"c":16377,"v":14.81}
{"ts":1669356720000,"o":16377,"h":16377.5,"l":16377,"c":16377,"v":10.803}
{"ts":1669356780000,"o":16377,"h":16385.5,"l":16377,"c":16385.5,"v":34.355}
{"ts":1669356840000,"o":16385.5,"h":16387.5,"l":16385,"c":16387.5,"v":39.956}
{"ts":1669356900000,"o":16387.5,"h":16387.5,"l":16385,"c":16385,"v":28.804}
{"ts":1669356960000,"o":16385,"h":16395,"l":16385,"c":16395,"v":52.012}
{"ts":1669357020000,"o":16395,"h":16396.5,"l":16393,"c":16393.5,"v":38.88}
{"ts":1669357080000,"o":16393.5,"h":16399.5,"l":16393.5,"c":16396,"v":19.537}
{"ts":1669357140000,"o":16396,"h":16400,"l":16396,"c":16399.5,"v":28.528}
{"ts":1669357200000,"o":16399.5,"h":16399.5,"l":16399,"c":16399,"v":25.485}
{"ts":1669357260000,"o":16399,"h":16399.5,"l":16398,"c":16398.5,"v":21.881}
{"ts":1669357320000,"o":16398.5,"h":16403.5,"l":16398,"c":16402.5,"v":36.179}
{"ts":1669357380000,"o":16402.5,"h":16403,"l":16401.5,"c":16402,"v":45.152}
{"ts":1669357440000,"o":16402,"h":16404,"l":16399,"c":16399.5,"v":98.306}
{"ts":1669357500000,"o":16399.5,"h":16399.5,"l":16399,"c":16399.5,"v":24.782}
{"ts":1669357560000,"o":16399.5,"h":16402.5,"l":16399,"c":16402.5,"v":44.973}
{"ts":1669357620000,"o":16402.5,"h":16416,"l":16402,"c":16416,"v":100.347}
{"ts":1669357680000,"o":16416,"h":16416,"l":16413.5,"c":16414,"v":60.645}
{"ts":1669357740000,"o":16414,"h":16416,"l":16411.5,"c":16416,"v":92.589}
{"ts":1669357800000,"o":16416,"h":16419.5,"l":16415.5,"c":16419.5,"v":63.819}
{"ts":1669357860000,"o":16419.5,"h":16427.5,"l":16417,"c":16427.5,"v":133.543}
{"ts":1669357920000,"o":16427.5,"h":16435,"l":16427,"c":16428.5,"v":140.408}
{"ts":1669357980000,"o":16428.5,"h":16428.5,"l":16415.5,"c":16416,"v":70.174}
{"ts":1669358040000,"o":16416,"h":16418.5,"l":16415.5,"c":16418,"v":19.327}
{"ts":1669358100000,"o":16418,"h":16418.5,"l":16418,"c":16418.5,"v":9.306}
{"ts":1669358160000,"o":16418.5,"h":16418.5,"l":16411,"c":16411.5,"v":72.022}
{"ts":1669358220000,"o":16411.5,"h":16415,"l":16411,"c":16413,"v":25.035}
{"ts":1669358280000,"o":16413,"h":16415,"l":16411,"c":16415,"v":21.985}
{"ts":1669358340000,"o":16415,"h":16415,"l":16414,"c":16414.5,"v":27.956}
{"ts":1669358400000,"o":16414.5,"h":16414.5,"l":16412.5,"c":16412.5,"v":22.18}
{"ts":1669358460000,"o":16412.5,"h":16413,"l":16403.5,"c":16403.5,"v":149.795}
{"ts":1669358520000,"o":16403.5,"h":16404,"l":16402,"c":16402.5,"v":40.736}
{"ts":1669358580000,"o":16402.5,"h":16408.5,"l":16402,"c":16408,"v":29.825}
{"ts":1669358640000,"o":16408,"h":16410,"l":16405,"c":16405,"v":18.221}
{"ts":1669358700000,"o":16405,"h":16409.5,"l":16405,"c":16409.5,"v":22.407}
{"ts":1669358760000,"o":16409.5,"h":16410,"l":16409,"c":16409.5,"v":8.571}
{"ts":1669358820000,"o":16409.5,"h":16411,"l":16409.5,"c":16411,"v":24.404}
{"ts":1669358880000,"o":16411,"h":16411,"l":16408.5,"c":16409,"v":24.685}
{"ts":1669358940000,"o":16409,"h":16409,"l":16408.5,"c":16409,"v":8.703}
{"ts":1669359000000,"o":16409,"h":16409,"l":16408.5,"c":16409,"v":65.274}
{"ts":1669359060000,"o":16409,"h":16412.5,"l":16408.5,"c":16412,"v":34.125}
{"ts":1669359120000,"o":16412,"h":16417,"l":16412,"c":16416.5,"v":28.716}
{"ts":1669359180000,"o":16416.5,"h":16424,"l":16416.5,"c":16424,"v":63.617}
{"ts":1669359240000,"o":16424,"h":16424,"l":16420.5,"c":16420.5,"v":39.208}
{"ts":1669359300000,"o":16420.5,"h":16421,"l":16420.5,"c":16421,"v":13.035}
{"ts":1669359360000,"o":16421,"h":16421,"l":16417,"c":16417.5,"v":41.578}
{"ts":1669359420000,"o":16417.5,"h":16417.5,"l":16417,"c":16417,"v":18.567}
{"ts":1669359480000,"o":16417,"h":16417.5,"l":16417,"c":16417.5,"v":16.048}
{"ts":1669359540000,"o":16417.5,"h":16417.5,"l":16417,"c":16417,"v":32.905}
{"ts":1669359600000,"o":16417,"h":16417.5,"l":16417,"c":16417.5,"v":16.467}
{"ts":1669359660000,"o":16417.5,"h":16417.5,"l":16417,"c":16417.5,"v":14.673}
{"ts":1669359720000,"o":16417.5,"h":16421.5,"l":16417,"c":16421,"v":32.683}
{"ts":1669359780000,"o":16421,"h":16425,"l":16421,"c":16425,"v":37.176}
{"ts":1669359840000,"o":16425,"h":16425,"l":16420,"c":16420,"v":61.906}
{"ts":1669359900000,"o":16420,"h":16420.5,"l":16417,"c":16417.5,"v":22.356}
{"ts":1669359960000,"o":16417.5,"h":16417.5,"l":16417,"c":16417,"v":7.809}
{"ts":1669360020000,"o":16417,"h":16417.5,"l":16415,"c":16415,"v":29.893}
{"ts":1669360080000,"o":16415,"h":16415.5,"l":16411,"c":16413,"v":107.467}
{"ts":1669360140000,"o":16413,"h":16413,"l":16410,"c":16410,"v":30.746}
{"ts":1669360200000,"o":16410,"h":16410.5,"l":16410,"c":16410.5,"v":18.615}
{"ts":1669360260000,"o":16410.5,"h":16410.5,"l":16410,"c":16410.5,"v":15.073}
{"ts":1669360320000,"o":16410.5,"h":16427.5,"l":16410,"c":16424,"v":125.592}
{"ts":1669360380000,"o":16424,"h":16424.5,"l":16423.5,"c":16424,"v":19.788}
{"ts":1669360440000,"o":16424,"h":16424,"l":16423,"c":16423,"v":17.551}
{"ts":1669360500000,"o":16423,"h":16423.5,"l":16423,"c":16423.5,"v":21.122}
{"ts":1669360560000,"o":16423.5,"h":16424,"l":16423,"c":16423.5,"v":32.335}
{"ts":1669360620000,"o":16423.5,"h":16427.5,"l":16423,"c":16423.5,"v":38.313}
{"ts":1669360680000,"o":16423.5,"h":16423.5,"l":16423,"c":16423,"v":11.53}
{"ts":1669360740000,"o":16423,"h":16423.5,"l":16423,"c":16423.5,"v":7.812}
{"ts":1669360800000,"o":16423.5,"h":16423.5,"l":16423,"c":16423.5,"v":17.282}
{"ts":1669360860000,"o":16423.5,"h":16423.5,"l":16421.5,"c":16422,"v":23.91}
{"ts":1669360920000,"o":16422,"h":16422,"l":16417.5,"c":16418,"v":18.71}
{"ts":1669360980000,"o":16418,"h":16420,"l":16417.5,"c":16420,"v":16.006}
{"ts":1669361040000,"o":16420,"h":16422,"l":16419.5,"c":16421.5,"v":37.111}
{"ts":1669361100000,"o":16421.5,"h":16422,"l":16421.5,"c":16421.5,"v":7.083}
{"ts":1669361160000,"o":16421.5,"h":16422,"l":16421.5,"c":16421.5,"v":7.177}
{"ts":1669361220000,"o":16421.5,"h":16423.5,"l":16421.5,"c":16423.5,"v":41.746}
{"ts":1669361280000,"o":16423.5,"h":16427.5,"l":16423,"c":16427,"v":17.962}
{"ts":1669361340000,"o":16427,"h":16427.5,"l":16427,"c":16427.5,"v":11.326}
{"ts":1669361400000,"o":16427.5,"h":16428.5,"l":16427,"c":16428.5,"v":29.798}
{"ts":1669361460000,"o":16428.5,"h":16428.5,"l":16428,"c":16428.5,"v":13.345}
{"ts":1669361520000,"o":16428.5,"h":16429,"l":16428,"c":16429,"v":17.247}
{"ts":1669361580000,"o":16429,"h":16429,"l":16428.5,"c":16429,"v":27.977}
{"ts":1669361640000,"o":16429,"h":16437,"l":16428.5,"c":16437,"v":56.785}
{"ts":1669361700000,"o":16437,"h":16448,"l":16436.5,"c":16448,"v":240.737}
{"ts":1669361760000,"o":16448,"h":16465,"l":16445,"c":16455.5,"v":543.257}
{"ts":1669361820000,"o":16455.5,"h":16455.5,"l":16451.5,"c":16455,"v":74.231}
{"ts":1669361880000,"o":16455,"h":16456,"l":16445,"c":16445,"v":88.474}
{"ts":1669361940000,"o":16445,"h":16450,"l":16445,"c":16449,"v":47.821}
{"ts":1669362000000,"o":16449,"h":16449,"l":16447.5,"c":16448,"v":33.515}
{"ts":1669362060000,"o":16448,"h":16448,"l":16447.5,"c":16448,"v":15.831}
{"ts":1669362120000,"o":16448,"h":16448,"l":16447.5,"c":16448,"v":7.365}
{"ts":1669362180000,"o":16448,"h":16448,"l":16447.5,"c":16448,"v":44.214}
{"ts":1669362240000,"o":16448,"h":16453,"l":16447.5,"c":16453,"v":59.034}
{"ts":1669362300000,"o":16453,"h":16457.5,"l":16452.5,"c":16457.5,"v":60.191}
{"ts":1669362360000,"o":16457.5,"h":16466,"l":16457,"c":16465.5,"v":139.448}
{"ts":1669362420000,"o":16465.5,"h":16465.5,"l":16461.5,"c":16463,"v":103.651}
{"ts":1669362480000,"o":16463,"h":16464,"l":16453.5,"c":16458.5,"v":94.103}
{"ts":1669362540000,"o":16458.5,"h":16459,"l":16453.5,"c":16454,"v":49.619}
{"ts":1669362600000,"o":16454,"h":16454,"l":16453.5,"c":16453.5,"v":21.662}
{"ts":1669362660000,"o":16453.5,"h":16454,"l":16453.5,"c":16454,"v":40.893}
{"ts":1669362720000,"o":16454,"h":16454,"l":16453.5,"c":16454,"v":24.149}
{"ts":1669362780000,"o":16454,"h":16457,"l":16453.5,"c":16456.5,"v":25.934}
{"ts":1669362840000,"o":16456.5,"h":16460,"l":16455,"c":16455.5,"v":43.472}
{"ts":1669362900000,"o":16455.5,"h":16455.5,"l":16455,"c":16455.5,"v":49.315}
{"ts":1669362960000,"o":16455.5,"h":16455.5,"l":16455,"c":16455.5,"v":40.067}
{"ts":1669363020000,"o":16455.5,"h":16455.5,"l":16453,"c":16453.5,"v":54.251}
{"ts":1669363080000,"o":16453.5,"h":16453.5,"l":16449.5,"c":16451.5,"v":130.761}
{"ts":1669363140000,"o":16451.5,"h":16459,"l":16451.5,"c":16457,"v":42.648}
{"ts":1669363200000,"o":16457,"h":16457.5,"l":16457,"c":16457.5,"v":44.497}
{"ts":1669363260000,"o":16457.5,"h":16482,"l":16457,"c":16473,"v":312.609}
{"ts":1669363320000,"o":16473,"h":16478.5,"l":16472.5,"c":16474.5,"v":137.758}
{"ts":1669363380000,"o":16474.5,"h":16483,"l":16470,"c":16475.5,"v":130.233}
{"ts":1669363440000,"o":16475.5,"h":16475.5,"l":16470,"c":16470.5,"v":37.87}
{"ts":1669363500000,"o":16470.5,"h":16470.5,"l":16459,"c":16459,"v":67.069}
{"ts":1669363560000,"o":16459,"h":16459.5,"l":16452.5,"c":16453,"v":70.838}
{"ts":1669363620000,"o":16453,"h":16453,"l":16448.5,"c":16448.5,"v":45.199}
{"ts":1669363680000,"o":16448.5,"h":16449,"l":16448.5,"c":16449,"v":48.139}
{"ts":1669363740000,"o":16449,"h":16450,"l":16448.5,"c":16450,"v":39.884}
{"ts":1669363800000,"o":16450,"h":16450,"l":16449.5,"c":16450,"v":19.369}
{"ts":1669363860000,"o":16450,"h":16450,"l":16448.5,"c":16448.5,"v":21.079}
{"ts":1669363920000,"o":16448.5,"h":16449,"l":16439,"c":16439.5,"v":58.169}
{"ts":1669363980000,"o":16439.5,"h":16439.5,"l":16436.5,"c":16437,"v":27.523}
{"ts":1669364040000,"o":16437,"h":16437,"l":16436.5,"c":16437,"v":20.734}
{"ts":1669364100000,"o":16437,"h":16442,"l":16436.5,"c":16441.5,"v":33.432}
{"ts":1669364160000,"o":16441.5,"h":16444.5,"l":16441.5,"c":16444,"v":57.74}
{"ts":1669364220000,"o":16444,"h":16444.5,"l":16433,"c":16433,"v":71.47}
{"ts":1669364280000,"o":16433,"h":16433.5,"l":16433,"c":16433.5,"v":44.392}
{"ts":1669364340000,"o":16433.5,"h":16433.5,"l":16430,"c":16430.5,"v":52.755}
{"ts":1669364400000,"o":16430.5,"h":16431.5,"l":16428.5,"c":16431.5,"v":36.751}
{"ts":1669364460000,"o":16431.5,"h":16434.5,"l":16431,"c":16434.5,"v":51.657}
{"ts":1669364520000,"o":16434.5,"h":16434.5,"l":16429.5,"c":16429.5,"v":37.682}
{"ts":1669364580000,"o":16429.5,"h":16430,"l":16428,"c":16428.5,"v":34.642}
{"ts":1669364640000,"o":16428.5,"h":16428.5,"l":16415,"c":16415,"v":108.767}
{"ts":1669364700000,"o":16415,"h":16421,"l":16413,"c":16421,"v":86.979}
{"ts":1669364760000,"o":16421,"h":16421,"l":16420.5,"c":16421,"v":52.101}
{"ts":1669364820000,"o":16421,"h":16421,"l":16420.5,"c":16421,"v":12.617}
{"ts":1669364880000,"o":16421,"h":16421,"l":16420.5,"c":16420.5,"v":14.339}
{"ts":1669364940000,"o":16420.5,"h":16421,"l":16419.5,"c":16419.5,"v":19.463}
{"ts":1669365000000,"o":16419.5,"h":16420,"l":16419.5,"c":16420,"v":10.69}
{"ts":1669365060000,"o":16420,"h":16420,"l":16416.5,"c":16416.5,"v":22.834}
{"ts":1669365120000,"o":16416.5,"h":16419,"l":16416.5,"c":16418.5,"v":28.415}
{"ts":1669365180000,"o":16418.5,"h":16430,"l":16418.5,"c":16430,"v":74.234}
{"ts":1669365240000,"o":16430,"h":16430,"l":16425,"c":16425,"v":52.844}
{"ts":1669365300000,"o":16425,"h":16425.5,"l":16425,"c":16425,"v":11.726}
{"ts":1669365360000,"o":16425,"h":16425.5,"l":16425,"c":16425.5,"v":12.44}
{"ts":1669365420000,"o":16425.5,"h":16425.5,"l":16423,"c":16423.5,"v":20.681}
{"ts":1669365480000,"o":16423.5,"h":16423.5,"l":16419.5,"c":16420,"v":28.085}
{"ts":1669365540000,"o":16420,"h":16420,"l":16418,"c":16418.5,"v":14.751}
{"ts":1669365600000,"o":16418.5,"h":16422.5,"l":16418,"c":16422,"v":35.043}
{"ts":1669365660000,"o":16422,"h":16423.5,"l":16422,"c":16423.5,"v":11.542}
{"ts":1669365720000,"o":16423.5,"h":16423.5,"l":16423,"c":16423,"v":10.653}
{"ts":1669365780000,"o":16423,"h":16423.5,"l":16423,"c":16423,"v":4.78}
{"ts":1669365840000,"o":16423,"h":16423.5,"l":16423,"c":16423.5,"v":14.25}
{"ts":1669365900000,"o":16423.5,"h":16426,"l":16423,"c":16425.5,"v":32.882}
{"ts":1669365960000,"o":16425.5,"h":16428,"l":16425.5,"c":16428,"v":26.859}
{"ts":1669366020000,"o":16428,"h":16435,"l":16427.5,"c":16434.5,"v":37.843}
{"ts":1669366080000,"o":16434.5,"h":16435,"l":16432.5,"c":16433,"v":17.434}
{"ts":1669366140000,"o":16433,"h":16433,"l":16432.5,"c":16432.5,"v":29.947}
{"ts":1669366200000,"o":16432.5,"h":16433,"l":16432.5,"c":16433,"v":8.326}
{"ts":1669366260000,"o":16433,"h":16433,"l":16432.5,"c":16433,"v":5.427}
{"ts":1669366320000,"o":16433,"h":16433,"l":16432.5,"c":16432.5,"v":6.144}
{"ts":1669366380000,"o":16432.5,"h":16433,"l":16432.5,"c":16433,"v":12.979}
{"ts":1669366440000,"o":16433,"h":16437,"l":16432.5,"c":16437,"v":19.901}
{"ts":1669366500000,"o":16437,"h":16437,"l":16436.5,"c":16437,"v":56.427}
{"ts":1669366560000,"o":16437,"h":16445.5,"l":16436.5,"c":16445.5,"v":139.699}
{"ts":1669366620000,"o":16445.5,"h":16445.5,"l":16439,"c":16439.5,"v":75.304}
{"ts":1669366680000,"o":16439.5,"h":16439.5,"l":16439,"c":16439.5,"v":13.621}
{"ts":1669366740000,"o":16439.5,"h":16439.5,"l":16439,"c":16439.5,"v":8.236}
{"ts":1669366800000,"o":16439.5,"h":16445,"l":16436.5,"c":16444.5,"v":36.813}
{"ts":1669366860000,"o":16444.5,"h":16448.5,"l":16444.5,"c":16448,"v":41.049}
{"ts":1669366920000,"o":16448,"h":16450,"l":16447.5,"c":16450,"v":26.443}
{"ts":1669366980000,"o":16450,"h":16451,"l":16447.5,"c":16448,"v":16.364}
{"ts":1669367040000,"o":16448,"h":16448,"l":16445.5,"c":16446,"v":11.926}
{"ts":1669367100000,"o":16446,"h":16446,"l":16445.5,"c":16446,"v":7.961}
{"ts":1669367160000,"o":16446,"h":16449.5,"l":16445.5,"c":16449.5,"v":13.975}
{"ts":1669367220000,"o":16449.5,"h":16449.5,"l":16449,"c":16449.5,"v":26.443}
{"ts":1669367280000,"o":16449.5,"h":16449.5,"l":16449,"c":16449.5,"v":34.582}
{"ts":1669367340000,"o":16449.5,"h":16454.5,"l":16449,"c":16454.5,"v":53.506}
{"ts":1669367400000,"o":16454.5,"h":16454.5,"l":16454,"c":16454.5,"v":33.793}
{"ts":1669367460000,"o":16454.5,"h":16466.5,"l":16454,"c":16466.5,"v":78.467}
{"ts":1669367520000,"o":16466.5,"h":16466.5,"l":16462.5,"c":16463,"v":31.177}
{"ts":1669367580000,"o":16463,"h":16463,"l":16462.5,"c":16463,"v":13.659}
{"ts":1669367640000,"o":16463,"h":16463,"l":16456.5,"c":16456.5,"v":27.133}
{"ts":1669367700000,"o":16456.5,"h":16457,"l":16454,"c":16454,"v":14.697}
{"ts":1669367760000,"o":16454,"h":16456,"l":16452,"c":16452,"v":19.8}
{"ts":1669367820000,"o":16452,"h":16452.5,"l":16451.5,"c":16451.5,"v":28.928}
{"ts":1669367880000,"o":16451.5,"h":16451.5,"l":16446,"c":16446.5,"v":28.616}
{"ts":1669367940000,"o":16446.5,"h":16446.5,"l":16446,"c":16446,"v":9.043}
{"ts":1669368000000,"o":16446,"h":16446.5,"l":16446,"c":16446.5,"v":7.156}
{"ts":1669368060000,"o":16446.5,"h":16446.5,"l":16446,"c":16446.5,"v":6.007}
{"ts":1669368120000,"o":16446.5,"h":16452.5,"l":16446,"c":16452,"v":47.584}
{"ts":1669368180000,"o":16452,"h":16453,"l":16452,"c":16453,"v":17.363}
{"ts":1669368240000,"o":16453,"h":16453,"l":16452.5,"c":16453,"v":3.327}
{"ts":1669368300000,"o":16453,"h":16453,"l":16450,"c":16450.5,"v":34.123}
{"ts":1669368360000,"o":16450.5,"h":16450.5,"l":16450,"c":16450.5,"v":3.571}
{"ts":1669368420000,"o":16450.5,"h":16458,"l":16450,"c":16457.5,"v":18.809}
{"ts":1669368480000,"o":16457.5,"h":16458.5,"l":16457.5,"c":16458,"v":19.586}
{"ts":1669368540000,"o":16458,"h":16461,"l":16458,"c":16458.5,"v":35.619}
{"ts":1669368600000,"o":16458.5,"h":16459,"l":16458.5,"c":16458.5,"v":7.316}
{"ts":1669368660000,"o":16458.5,"h":16459,"l":16458.5,"c":16459,"v":3.665}
{"ts":1669368720000,"o":16459,"h":16459,"l":16458.5,"c":16459,"v":7.942}
{"ts":1669368780000,"o":16459,"h":16460,"l":16458.5,"c":16460,"v":25.406}
{"ts":1669368840000,"o":16460,"h":16460,"l":16459.5,"c":16459.5,"v":12.467}
{"ts":1669368900000,"o":16459.5,"h":16460,"l":16459.5,"c":16460,"v":7.232}
{"ts":1669368960000,"o":16460,"h":16460,"l":16456.5,"c":16457,"v":12.011}
{"ts":1669369020000,"o":16457,"h":16457,"l":16449,"c":16449.5,"v":95.415}
{"ts":1669369080000,"o":16449.5,"h":16449.5,"l":16445.5,"c":16446,"v":28.354}
{"ts":1669369140000,"o":16446,"h":16446,"l":16445.5,"c":16446,"v":21.129}
{"ts":1669369200000,"o":16446,"h":16447,"l":16445.5,"c":16447,"v":15.236}
{"ts":1669369260000,"o":16447,"h":16460,"l":16446.5,"c":16460,"v":95.673}
{"ts":1669369320000,"o":16460,"h":16460,"l":16445.5,"c":16445.5,"v":76.652}
{"ts":1669369380000,"o":16445.5,"h":16446,"l":16441.5,"c":16442,"v":61.119}
{"ts":1669369440000,"o":16442,"h":16445,"l":16442,"c":16445,"v":21.348}
{"ts":1669369500000,"o":16445,"h":16448,"l":16444.5,"c":16448,"v":69.327}
{"ts":1669369560000,"o":16448,"h":16448,"l":16444.5,"c":16445,"v":22.724}
{"ts":1669369620000,"o":16445,"h":16445,"l":16432,"c":16432,"v":196.677}
{"ts":1669369680000,"o":16432,"h":16432.5,"l":16426,"c":16426.5,"v":66.008}
{"ts":1669369740000,"o":16426.5,"h":16426.5,"l":16424,"c":16425.5,"v":92.227}
{"ts":1669369800000,"o":16425.5,"h":16425.5,"l":16425,"c":16425.5,"v":27.263}
{"ts":1669369860000,"o":16425.5,"h":16425.5,"l":16420.5,"c":16423,"v":178.711}
{"ts":1669369920000,"o":16423,"h":16425.5,"l":16420.5,"c":16422,"v":175.621}
{"ts":1669369980000,"o":16422,"h":16422,"l":16419.5,"c":16421.5,"v":77.364}
{"ts":1669370040000,"o":16421.5,"h":16424,"l":16421,"c":16423.5,"v":48.62}
{"ts":1669370100000,"o":16423.5,"h":16427,"l":16423,"c":16426.5,"v":18.5}
{"ts":1669370160000,"o":16426.5,"h":16428.5,"l":16426.5,"c":16428.5,"v":25.058}
{"ts":1669370220000,"o":16428.5,"h":16428.5,"l":16426.5,"c":16427,"v":17.285}
{"ts":1669370280000,"o":16427,"h":16427,"l":16426.5,"c":16427,"v":7.907}
{"ts":1669370340000,"o":16427,"h":16427,"l":16426.5,"c":16426.5,"v":20.445}
{"ts":1669370400000,"o":16426.5,"h":16427.5,"l":16426.5,"c":16427.5,"v":10.908}
{"ts":1669370460000,"o":16427.5,"h":16427.5,"l":16425,"c":16425.5,"v":17.245}
{"ts":1669370520000,"o":16425.5,"h":16425.5,"l":16425,"c":16425,"v":15.164}
{"ts":1669370580000,"o":16425,"h":16425,"l":16403.5,"c":16404.5,"v":275.393}
{"ts":1669370640000,"o":16404.5,"h":16404.5,"l":16394,"c":16403,"v":267.721}
{"ts":1669370700000,"o":16403,"h":16406,"l":16401.5,"c":16405.5,"v":75.306}
{"ts":1669370760000,"o":16405.5,"h":16407.5,"l":16405.5,"c":16407,"v":17.703}
{"ts":1669370820000,"o":16407,"h":16408.5,"l":16407,"c":16408,"v":15.58}
{"ts":1669370880000,"o":16408,"h":16414,"l":16408,"c":16414,"v":54.294}
{"ts":1669370940000,"o":16414,"h":16417,"l":16413.5,"c":16416.5,"v":36.166}
{"ts":1669371000000,"o":16416.5,"h":16421.5,"l":16416.5,"c":16421.5,"v":21.818}
{"ts":1669371060000,"o":16421.5,"h":16427.5,"l":16421,"c":16427,"v":18.571}
{"ts":1669371120000,"o":16427,"h":16437,"l":16427,"c":16434,"v":95.142}
{"ts":1669371180000,"o":16434,"h":16434,"l":16433.5,"c":16434,"v":20.07}
{"ts":1669371240000,"o":16434,"h":16434.5,"l":16433.5,"c":16434.5,"v":8.291}
{"ts":1669371300000,"o":16434.5,"h":16435.5,"l":16434,"c":16435,"v":55.522}
{"ts":1669371360000,"o":16435,"h":16444,"l":16435,"c":16444,"v":45.368}
{"ts":1669371420000,"o":16444,"h":16444,"l":16432,"c":16432.5,"v":42.375}
{"ts":1669371480000,"o":16432.5,"h":16432.5,"l":16432,"c":16432.5,"v":29.226}
{"ts":1669371540000,"o":16432.5,"h":16432.5,"l":16426.5,"c":16426.5,"v":51.132}
{"ts":1669371600000,"o":16426.5,"h":16427,"l":16426.5,"c":16427,"v":26.926}
{"ts":1669371660000,"o":16427,"h":16436,"l":16426.5,"c":16436,"v":163.121}
{"ts":1669371720000,"o":16436,"h":16436,"l":16435.5,"c":16436,"v":17.002}
{"ts":1669371780000,"o":16436,"h":16436,"l":16434,"c":16434.5,"v":31.708}
{"ts":1669371840000,"o":16434.5,"h":16434.5,"l":16433,"c":16433.5,"v":50.937}
{"ts":1669371900000,"o":16433.5,"h":16434.5,"l":16429.5,"c":16434.5,"v":79.122}
{"ts":1669371960000,"o":16434.5,"h":16446.5,"l":16434,"c":16446.5,"v":54.57}
{"ts":1669372020000,"o":16446.5,"h":16446.5,"l":16444,"c":16444.5,"v":56.518}
{"ts":1669372080000,"o":16444.5,"h":16448,"l":16444,"c":16448,"v":34.198}
{"ts":1669372140000,"o":16448,"h":16463,"l":16448,"c":16460.5,"v":107.515}
{"ts":1669372200000,"o":16460.5,"h":16468.5,"l":16460,"c":16468,"v":106.571}
{"ts":1669372260000,"o":16468,"h":16468.5,"l":16455.5,"c":16456,"v":37.87}
{"ts":1669372320000,"o":16456,"h":16458.5,"l":16454,"c":16458.5,"v":23.366}
{"ts":1669372380000,"o":16458.5,"h":16458.5,"l":16456,"c":16456,"v":12.529}
{"ts":1669372440000,"o":16456,"h":16457.5,"l":16456,"c":16457.5,"v":16.457}
{"ts":1669372500000,"o":16457.5,"h":16457.5,"l":16457,"c":16457,"v":19.181}
{"ts":1669372560000,"o":16457,"h":16494.5,"l":16457,"c":16483.5,"v":393.571}
{"ts":1669372620000,"o":16483.5,"h":16514,"l":16483,"c":16488,"v":749.487}
{"ts":1669372680000,"o":16488,"h":16490,"l":16485,"c":16485,"v":93.398}
{"ts":1669372740000,"o":16485,"h":16487,"l":16479,"c":16486.5,"v":71.951}
{"ts":1669372800000,"o":16486.5,"h":16487,"l":16478,"c":16478,"v":50.447}
{"ts":1669372860000,"o":16478,"h":16478.5,"l":16468.5,"c":16469.5,"v":101.547}
{"ts":1669372920000,"o":16469.5,"h":16469.5,"l":16469,"c":16469,"v":34.77}
{"ts":1669372980000,"o":16469,"h":16478,"l":16469,"c":16477,"v":48.248}
{"ts":1669373040000,"o":16477,"h":16477,"l":16471,"c":16471,"v":51.471}
{"ts":1669373100000,"o":16471,"h":16471.5,"l":16468,"c":16470,"v":35.34}
{"ts":1669373160000,"o":16470,"h":16480,"l":16470,"c":16479.5,"v":67.858}
{"ts":1669373220000,"o":16479.5,"h":16480,"l":16471,"c":16471,"v":41.607}
{"ts":1669373280000,"o":16471,"h":16471.5,"l":16457.5,"c":16458,"v":46.098}
{"ts":1669373340000,"o":16458,"h":16461,"l":16456.5,"c":16461,"v":30.221}
{"ts":1669373400000,"o":16461,"h":16461,"l":16460.5,"c":16461,"v":12.951}
{"ts":1669373460000,"o":16461,"h":16467,"l":16460.5,"c":16466.5,"v":79.909}
{"ts":1669373520000,"o":16466.5,"h":16467,"l":16465.5,"c":16466,"v":17.186}
{"ts":1669373580000,"o":16466,"h":16466,"l":16464.5,"c":16465,"v":25.141}
{"ts":1669373640000,"o":16465,"h":16465,"l":16462,"c":16462,"v":9.055}
{"ts":1669373700000,"o":16462,"h":16462.5,"l":16462,"c":16462.5,"v":23.528}
{"ts":1669373760000,"o":16462.5,"h":16462.5,"l":16462,"c":16462.5,"v":28.535}
{"ts":1669373820000,"o":16462.5,"h":16467,"l":16462,"c":16467,"v":13.351}
{"ts":1669373880000,"o":16467,"h":16467,"l":16466.5,"c":16467,"v":8.398}
{"ts":1669373940000,"o":16467,"h":16467,"l":16466.5,"c":16467,"v":31.047}
{"ts":1669374000000,"o":16467,"h":16467,"l":16460.5,"c":16466.5,"v":104.822}
{"ts":1669374060000,"o":16466.5,"h":16472,"l":16466.5,"c":16472,"v":27.792}
{"ts":1669374120000,"o":16472,"h":16480,"l":16471.5,"c":16479.5,"v":54.144}
{"ts":1669374180000,"o":16479.5,"h":16480,"l":16473.5,"c":16474,"v":32.407}
{"ts":1669374240000,"o":16474,"h":16474.5,"l":16473.5,"c":16474,"v":16.407}
{"ts":1669374300000,"o":16474,"h":16477,"l":16474,"c":16477,"v":33.039}
{"ts":1669374360000,"o":16477,"h":16477,"l":16473.5,"c":16473.5,"v":12.139}
{"ts":1669374420000,"o":16473.5,"h":16474,"l":16470,"c":16470.5,"v":45.62}
{"ts":1669374480000,"o":16470.5,"h":16470.5,"l":16468,"c":16468,"v":43.843}
{"ts":1669374540000,"o":16468,"h":16468.5,"l":16465,"c":16465,"v":29.526}
{"ts":1669374600000,"o":16465,"h":16465.5,"l":16462.5,"c":16463,"v":15.258}
{"ts":1669374660000,"o":16463,"h":16480,"l":16462.5,"c":16479.5,"v":93.18}
{"ts":1669374720000,"o":16479.5,"h":16488.5,"l":16479.5,"c":16487,"v":76.107}
{"ts":1669374780000,"o":16487,"h":16488,"l":16487,"c":16488,"v":48.541}
{"ts":1669374840000,"o":16488,"h":16522,"l":16487.5,"c":16513.5,"v":419.882}
{"ts":1669374900000,"o":16513.5,"h":16594.5,"l":16510,"c":16539.5,"v":2217.357}
{"ts":1669374960000,"o":16539.5,"h":16555,"l":16530,"c":16546,"v":221.484}
{"ts":1669375020000,"o":16546,"h":16546.5,"l":16533,"c":16539.5,"v":205.118}
{"ts":1669375080000,"o":16539.5,"h":16555.5,"l":16531,"c":16531,"v":205.238}
{"ts":1669375140000,"o":16531,"h":16542,"l":16531,"c":16534,"v":119.963}
{"ts":1669375200000,"o":16534,"h":16539.5,"l":16523,"c":16523.5,"v":201.198}
{"ts":1669375260000,"o":16523.5,"h":16527.5,"l":16515.5,"c":16520.5,"v":126.8}
{"ts":1669375320000,"o":16520.5,"h":16524,"l":16514,"c":16517.5,"v":178.4}
{"ts":1669375380000,"o":16517.5,"h":16522.5,"l":16517,"c":16522,"v":100.221}
{"ts":1669375440000,"o":16522,"h":16522.5,"l":16522,"c":16522,"v":55.119}
{"ts":1669375500000,"o":16522,"h":16533,"l":16522,"c":16532.5,"v":57.932}
{"ts":1669375560000,"o":16532.5,"h":16542,"l":16532.5,"c":16535,"v":99.226}
{"ts":1669375620000,"o":16535,"h":16545,"l":16535,"c":16541.5,"v":82.044}
{"ts":1669375680000,"o":16541.5,"h":16541.5,"l":16532,"c":16532,"v":59.333}
{"ts":1669375740000,"o":16532,"h":16532.5,"l":16524,"c":16527,"v":48.787}
{"ts":1669375800000,"o":16527,"h":16544,"l":16527,"c":16531,"v":91.737}
{"ts":1669375860000,"o":16531,"h":16531,"l":16515,"c":16515.5,"v":65.673}
{"ts":1669375920000,"o":16515.5,"h":16515.5,"l":16514,"c":16515.5,"v":43.564}
{"ts":1669375980000,"o":16515.5,"h":16515.5,"l":16515,"c":16515.5,"v":25.565}
{"ts":1669376040000,"o":16515.5,"h":16515.5,"l":16514.5,"c":16514.5,"v":29.091}
{"ts":1669376100000,"o":16514.5,"h":16518.5,"l":16514.5,"c":16517.5,"v":70.649}
{"ts":1669376160000,"o":16517.5,"h":16517.5,"l":16517,"c":16517,"v":18.87}
{"ts":1669376220000,"o":16517,"h":16517.5,"l":16515,"c":16515,"v":19.487}
{"ts":1669376280000,"o":16515,"h":16524,"l":16515,"c":16522.5,"v":36.932}
{"ts":1669376340000,"o":16522.5,"h":16540,"l":16522,"c":16536.5,"v":188.584}
{"ts":1669376400000,"o":16536.5,"h":16536.5,"l":16527.5,"c":16531,"v":38.246}
{"ts":1669376460000,"o":16531,"h":16531.5,"l":16527.5,"c":16528,"v":30.086}
{"ts":1669376520000,"o":16528,"h":16528.5,"l":16520.5,"c":16520.5,"v":33.895}
{"ts":1669376580000,"o":16520.5,"h":16521,"l":16520,"c":16520,"v":26.032}
{"ts":1669376640000,"o":16520,"h":16525,"l":16520,"c":16522,"v":34.147}
{"ts":1669376700000,"o":16522,"h":16522,"l":16510,"c":16510,"v":53.707}
{"ts":1669376760000,"o":16510,"h":16510.5,"l":16498,"c":16498,"v":116.558}
{"ts":1669376820000,"o":16498,"h":16505.5,"l":16498,"c":16505,"v":44.32}
{"ts":1669376880000,"o":16505,"h":16508.5,"l":16505,"c":16508,"v":18.128}
{"ts":1669376940000,"o":16508,"h":16509.5,"l":16508,"c":16509.5,"v":16.918}
{"ts":1669377000000,"o":16509.5,"h":16509.5,"l":16509,"c":16509.5,"v":23.82}
{"ts":1669377060000,"o":16509.5,"h":16509.5,"l":16503.5,"c":16504,"v":39.462}
{"ts":1669377120000,"o":16504,"h":16506.5,"l":16503.5,"c":16506,"v":19.868}
{"ts":1669377180000,"o":16506,"h":16511.5,"l":16506,"c":16511,"v":20.437}
{"ts":1669377240000,"o":16511,"h":16511.5,"l":16510,"c":16510,"v":6.752}
{"ts":1669377300000,"o":16510,"h":16518.5,"l":16510,"c":16518.5,"v":30.753}
{"ts":1669377360000,"o":16518.5,"h":16519,"l":16514,"c":16517.5,"v":26.836}
{"ts":1669377420000,"o":16517.5,"h":16517.5,"l":16515,"c":16515,"v":15.071}
{"ts":1669377480000,"o":16515,"h":16515.5,"l":16511,"c":16511.5,"v":15.689}
{"ts":1669377540000,"o":16511.5,"h":16511.5,"l":16511,"c":16511,"v":11.46}
{"ts":1669377600000,"o":16511,"h":16518,"l":16511,"c":16518,"v":13.911}
{"ts":1669377660000,"o":16518,"h":16518,"l":16517.5,"c":16517.5,"v":23.635}
{"ts":1669377720000,"o":16517.5,"h":16518,"l":16517.5,"c":16518,"v":8.527}
{"ts":1669377780000,"o":16518,"h":16518,"l":16515,"c":16515,"v":30.591}
{"ts":1669377840000,"o":16515,"h":16515.5,"l":16512,"c":16514.5,"v":35.501}
{"ts":1669377900000,"o":16514.5,"h":16520,"l":16514.5,"c":16520,"v":13.849}
{"ts":1669377960000,"o":16520,"h":16520,"l":16515.5,"c":16516,"v":16.995}
{"ts":1669378020000,"o":16516,"h":16516,"l":16510.5,"c":16510.5,"v":44.898}
{"ts":1669378080000,"o":16510.5,"h":16513.5,"l":16510.5,"c":16511,"v":12.844}
{"ts":1669378140000,"o":16511,"h":16516.5,"l":16510.5,"c":16516,"v":24.992}
{"ts":1669378200000,"o":16516,"h":16516.5,"l":16516,"c":16516.5,"v":40.794}
{"ts":1669378260000,"o":16516.5,"h":16535.5,"l":16516,"c":16527.5,"v":164.355}
{"ts":1669378320000,"o":16527.5,"h":16542.5,"l":16527,"c":16542.5,"v":61.496}
{"ts":1669378380000,"o":16542.5,"h":16542.5,"l":16536.5,"c":16536.5,"v":72.899}
{"ts":1669378440000,"o":16536.5,"h":16537,"l":16531.5,"c":16531.5,"v":41.016}
{"ts":1669378500000,"o":16531.5,"h":16536,"l":16531.5,"c":16533.5,"v":39.41}
{"ts":1669378560000,"o":16533.5,"h":16533.5,"l":16521,"c":16522,"v":26.721}
{"ts":1669378620000,"o":16522,"h":16527,"l":16521.5,"c":16526.5,"v":33.204}
{"ts":1669378680000,"o":16526.5,"h":16530.5,"l":16526,"c":16526,"v":40.337}
{"ts":1669378740000,"o":16526,"h":16536,"l":16526,"c":16535.5,"v":56.333}
{"ts":1669378800000,"o":16535.5,"h":16547,"l":16535.5,"c":16535.5,"v":79.177}
{"ts":1669378860000,"o":16535.5,"h":16545.5,"l":16535.5,"c":16541.5,"v":46.882}
{"ts":1669378920000,"o":16541.5,"h":16548,"l":16541,"c":16547.5,"v":49.843}
{"ts":1669378980000,"o":16547.5,"h":16550,"l":16542,"c":16543.5,"v":90.436}
{"ts":1669379040000,"o":16543.5,"h":16547,"l":16543,"c":16543.5,"v":38.843}
{"ts":1669379100000,"o":16543.5,"h":16550,"l":16540.5,"c":16549.5,"v":38.963}
{"ts":1669379160000,"o":16549.5,"h":16559,"l":16549.5,"c":16552,"v":108.773}
{"ts":1669379220000,"o":16552,"h":16554,"l":16551.5,"c":16554,"v":44.841}
{"ts":1669379280000,"o":16554,"h":16554,"l":16550,"c":16550.5,"v":57.475}
{"ts":1669379340000,"o":16550.5,"h":16567,"l":16550.5,"c":16558.5,"v":144.837}
{"ts":1669379400000,"o":16558.5,"h":16562,"l":16553.5,"c":16556.5,"v":78.849}
{"ts":1669379460000,"o":16556.5,"h":16556.5,"l":16554.5,"c":16555,"v":49.615}
{"ts":1669379520000,"o":16555,"h":16555,"l":16550.5,"c":16550.5,"v":31.894}
{"ts":1669379580000,"o":16550.5,"h":16554,"l":16544.5,"c":16553.5,"v":51.93}
{"ts":1669379640000,"o":16553.5,"h":16563,"l":16551,"c":16551,"v":69.251}
{"ts":1669379700000,"o":16551,"h":16555,"l":16543,"c":16543.5,"v":44.033}
{"ts":1669379760000,"o":16543.5,"h":16543.5,"l":16525.5,"c":16526,"v":153.566}
{"ts":1669379820000,"o":16526,"h":16529,"l":16525.5,"c":16529,"v":80.225}
{"ts":1669379880000,"o":16529,"h":16529,"l":16528,"c":16528.5,"v":26.436}
{"ts":1669379940000,"o":16528.5,"h":16528.5,"l":16527.5,"c":16527.5,"v":18.022}
{"ts":1669380000000,"o":16527.5,"h":16528,"l":16519,"c":16519,"v":83.502}
{"ts":1669380060000,"o":16519,"h":16519.5,"l":16516.5,"c":16516.5,"v":58.014}
{"ts":1669380120000,"o":16516.5,"h":16517,"l":16507,"c":16511.5,"v":120.314}
{"ts":1669380180000,"o":16511.5,"h":16512,"l":16507,"c":16507.5,"v":60.025}
{"ts":1669380240000,"o":16507.5,"h":16507.5,"l":16505,"c":16505,"v":129.294}
{"ts":1669380300000,"o":16505,"h":16508,"l":16505,"c":16507.5,"v":53.657}
{"ts":1669380360000,"o":16507.5,"h":16510.5,"l":16505,"c":16505,"v":143.65}
{"ts":1669380420000,"o":16505,"h":16505.5,"l":16493,"c":16493,"v":157.535}
{"ts":1669380480000,"o":16493,"h":16500,"l":16493,"c":16499.5,"v":65.413}
{"ts":1669380540000,"o":16499.5,"h":16500,"l":16486.5,"c":16489,"v":214.233}
{"ts":1669380600000,"o":16489,"h":16499,"l":16489,"c":16498.5,"v":68.337}
{"ts":1669380660000,"o":16498.5,"h":16501.5,"l":16498.5,"c":16499,"v":32.483}
{"ts":1669380720000,"o":16499,"h":16502,"l":16498.5,"c":16499.5,"v":38.384}
{"ts":1669380780000,"o":16499.5,"h":16499.5,"l":16498.5,"c":16499,"v":22.939}
{"ts":1669380840000,"o":16499,"h":16499,"l":16498.5,"c":16499,"v":20.109}
{"ts":1669380900000,"o":16499,"h":16506,"l":16498.5,"c":16506,"v":46.827}
{"ts":1669380960000,"o":16506,"h":16506,"l":16505.5,"c":16506,"v":28.88}
{"ts":1669381020000,"o":16506,"h":16506,"l":16501,"c":16501,"v":30.933}
{"ts":1669381080000,"o":16501,"h":16501.5,"l":16500,"c":16500,"v":17.815}
{"ts":1669381140000,"o":16500,"h":16500.5,"l":16494,"c":16494.5,"v":26.464}
{"ts":1669381200000,"o":16494.5,"h":16494.5,"l":16493.5,"c":16493.5,"v":40.721}
{"ts":1669381260000,"o":16493.5,"h":16497,"l":16493.5,"c":16497,"v":35.54}
{"ts":1669381320000,"o":16497,"h":16497,"l":16495,"c":16495.5,"v":38.486}
{"ts":1669381380000,"o":16495.5,"h":16495.5,"l":16492,"c":16492.5,"v":43.358}
{"ts":1669381440000,"o":16492.5,"h":16494,"l":16492,"c":16494,"v":98.202}
{"ts":1669381500000,"o":16494,"h":16496.5,"l":16493.5,"c":16496.5,"v":65.034}
{"ts":1669381560000,"o":16496.5,"h":16496.5,"l":16494,"c":16494.5,"v":51.163}
{"ts":1669381620000,"o":16494.5,"h":16494.5,"l":16492,"c":16492.5,"v":34.085}
{"ts":1669381680000,"o":16492.5,"h":16492.5,"l":16492,"c":16492.5,"v":8.711}
{"ts":1669381740000,"o":16492.5,"h":16492.5,"l":16479.5,"c":16480.5,"v":233.003}
{"ts":1669381800000,"o":16480.5,"h":16483,"l":16470,"c":16470,"v":151.146}
{"ts":1669381860000,"o":16470,"h":16470.5,"l":16465,"c":16468,"v":195.907}
{"ts":1669381920000,"o":16468,"h":16484.5,"l":16467.5,"c":16476,"v":302.13}
{"ts":1669381980000,"o":16476,"h":16487.5,"l":16475.5,"c":16487.5,"v":62.248}
{"ts":1669382040000,"o":16487.5,"h":16487.5,"l":16487,"c":16487.5,"v":17.875}
{"ts":1669382100000,"o":16487.5,"h":16497.5,"l":16487,"c":16491.5,"v":164.713}
{"ts":1669382160000,"o":16491.5,"h":16491.5,"l":16485,"c":16487.5,"v":65.132}
{"ts":1669382220000,"o":16487.5,"h":16497,"l":16487.5,"c":16497,"v":23.871}
{"ts":1669382280000,"o":16497,"h":16502.5,"l":16496.5,"c":16502.5,"v":85.668}
{"ts":1669382340000,"o":16502.5,"h":16506.5,"l":16500,"c":16506.5,"v":60.152}
{"ts":1669382400000,"o":16506.5,"h":16506.5,"l":16506,"c":16506.5,"v":28.841}
{"ts":1669382460000,"o":16506.5,"h":16506.5,"l":16500,"c":16504,"v":66.182}
{"ts":1669382520000,"o":16504,"h":16505,"l":16496.5,"c":16502.5,"v":36.094}
{"ts":1669382580000,"o":16502.5,"h":16502.5,"l":16500,"c":16500,"v":23.408}
{"ts":1669382640000,"o":16500,"h":16500.5,"l":16497,"c":16497,"v":31.441}
{"ts":1669382700000,"o":16497,"h":16497.5,"l":16497,"c":16497.5,"v":24.731}
{"ts":1669382760000,"o":16497.5,"h":16499.5,"l":16494.5,"c":16499.5,"v":38.312}
{"ts":1669382820000,"o":16499.5,"h":16506,"l":16499,"c":16506,"v":34.971}
{"ts":1669382880000,"o":16506,"h":16509,"l":16505.5,"c":16508.5,"v":50.283}
{"ts":1669382940000,"o":16508.5,"h":16508.5,"l":16503.5,"c":16504,"v":25.425}
{"ts":1669383000000,"o":16504,"h":16508,"l":16503.5,"c":16508,"v":37.725}
{"ts":1669383060000,"o":16508,"h":16508,"l":16497,"c":16497.5,"v":49.63}
{"ts":1669383120000,"o":16497.5,"h":16497.5,"l":16497,"c":16497,"v":23.656}
{"ts":1669383180000,"o":16497,"h":16497.5,"l":16488.5,"c":16489,"v":37.789}
{"ts":1669383240000,"o":16489,"h":16489,"l":16484,"c":16487.5,"v":51.689}
{"ts":1669383300000,"o":16487.5,"h":16488.5,"l":16487,"c":16488,"v":45.756}
{"ts":1669383360000,"o":16488,"h":16488.5,"l":16480,"c":16487.5,"v":86.498}
{"ts":1669383420000,"o":16487.5,"h":16488,"l":16484,"c":16484.5,"v":35.613}
{"ts":1669383480000,"o":16484.5,"h":16484.5,"l":16480.5,"c":16484.5,"v":14.522}
{"ts":1669383540000,"o":16484.5,"h":16484.5,"l":16484,"c":16484.5,"v":5.59}
{"ts":1669383600000,"o":16484.5,"h":16484.5,"l":16484,"c":16484.5,"v":20.741}
{"ts":1669383660000,"o":16484.5,"h":16484.5,"l":16484,"c":16484.5,"v":8.084}
{"ts":1669383720000,"o":16484.5,"h":16484.5,"l":16481,"c":16481,"v":18.376}
{"ts":1669383780000,"o":16481,"h":16482.5,"l":16480,"c":16480,"v":78.208}
{"ts":1669383840000,"o":16480,"h":16480.5,"l":16477,"c":16477,"v":87.243}
{"ts":1669383900000,"o":16477,"h":16479.5,"l":16477,"c":16478,"v":35.616}
{"ts":1669383960000,"o":16478,"h":16485,"l":16478,"c":16485,"v":44.682}
{"ts":1669384020000,"o":16485,"h":16485,"l":16484.5,"c":16485,"v":33.983}
{"ts":1669384080000,"o":16485,"h":16485,"l":16483,"c":16483.5,"v":48.44}
{"ts":1669384140000,"o":16483.5,"h":16483.5,"l":16481,"c":16481,"v":24.371}
{"ts":1669384200000,"o":16481,"h":16483.5,"l":16481,"c":16483.5,"v":23.546}
{"ts":1669384260000,"o":16483.5,"h":16490.5,"l":16483,"c":16490.5,"v":28.498}
{"ts":1669384320000,"o":16490.5,"h":16490.5,"l":16488,"c":16488.5,"v":25.056}
{"ts":1669384380000,"o":16488.5,"h":16488.5,"l":16488,"c":16488.5,"v":42.525}
{"ts":1669384440000,"o":16488.5,"h":16491,"l":16486,"c":16491,"v":32.294}
{"ts":1669384500000,"o":16491,"h":16493,"l":16485,"c":16487,"v":25.852}
{"ts":1669384560000,"o":16487,"h":16487,"l":16486.5,"c":16486.5,"v":5.201}
{"ts":1669384620000,"o":16486.5,"h":16487,"l":16485,"c":16485,"v":30.604}
{"ts":1669384680000,"o":16485,"h":16485.5,"l":16478.5,"c":16478.5,"v":41.351}
{"ts":1669384740000,"o":16478.5,"h":16479.5,"l":16478.5,"c":16479.5,"v":28.179}
{"ts":1669384800000,"o":16479.5,"h":16479.5,"l":16479,"c":16479,"v":15.085}
{"ts":1669384860000,"o":16479,"h":16479.5,"l":16467,"c":16467,"v":54.721}
{"ts":1669384920000,"o":16467,"h":16467.5,"l":16457,"c":16467,"v":183.006}
{"ts":1669384980000,"o":16467,"h":16472,"l":16466,"c":16466,"v":32.642}
{"ts":1669385040000,"o":16466,"h":16466.5,"l":16464.5,"c":16464.5,"v":26.113}
{"ts":1669385100000,"o":16464.5,"h":16470.5,"l":16464.5,"c":16470,"v":39.236}
{"ts":1669385160000,"o":16470,"h":16475.5,"l":16470,"c":16475,"v":41.952}
{"ts":1669385220000,"o":16475,"h":16477.5,"l":16475,"c":16477.5,"v":36.179}
{"ts":1669385280000,"o":16477.5,"h":16477.5,"l":16470.5,"c":16471,"v":30.412}
{"ts":1669385340000,"o":16471,"h":16471,"l":16440.5,"c":16447.5,"v":705.147}
{"ts":1669385400000,"o":16447.5,"h":16448,"l":16440,"c":16440,"v":139.815}
{"ts":1669385460000,"o":16440,"h":16446.5,"l":16434,"c":16446.5,"v":187.342}
{"ts":1669385520000,"o":16446.5,"h":16447,"l":16446,"c":16446.5,"v":78.031}
{"ts":1669385580000,"o":16446.5,"h":16446.5,"l":16435.5,"c":16436,"v":94.732}
{"ts":1669385640000,"o":16436,"h":16444.5,"l":16435.5,"c":16444.5,"v":54.973}
{"ts":1669385700000,"o":16444.5,"h":16449,"l":16443.5,"c":16443.5,"v":147.246}
{"ts":1669385760000,"o":16443.5,"h":16444,"l":16443.5,"c":16444,"v":39.532}
{"ts":1669385820000,"o":16444,"h":16449,"l":16443.5,"c":16449,"v":31.81}
{"ts":1669385880000,"o":16449,"h":16449,"l":16446.5,"c":16447,"v":72.159}
{"ts":1669385940000,"o":16447,"h":16452,"l":16446.5,"c":16451.5,"v":26.916}
{"ts":1669386000000,"o":16451.5,"h":16452,"l":16451.5,"c":16452,"v":27.377}
{"ts":1669386060000,"o":16452,"h":16457,"l":16451.5,"c":16456.5,"v":105.51}
{"ts":1669386120000,"o":16456.5,"h":16457,"l":16453,"c":16453.5,"v":35.798}
{"ts":1669386180000,"o":16453.5,"h":16462.5,"l":16453,"c":16462,"v":35.493}
{"ts":1669386240000,"o":16462,"h":16462.5,"l":16462,"c":16462,"v":23.785}
{"ts":1669386300000,"o":16462,"h":16463.5,"l":16462,"c":16463,"v":46.031}
{"ts":1669386360000,"o":16463,"h":16464,"l":16463,"c":16463.5,"v":19.01}
{"ts":1669386420000,"o":16463.5,"h":16464,"l":16463,"c":16463.5,"v":29.72}
{"ts":1669386480000,"o":16463.5,"h":16463.5,"l":16455.5,"c":16459.5,"v":77.8}
{"ts":1669386540000,"o":16459.5,"h":16463.5,"l":16459.5,"c":16463,"v":18.564}
{"ts":1669386600000,"o":16463,"h":16464.5,"l":16463,"c":16464.5,"v":28.417}
{"ts":1669386660000,"o":16464.5,"h":16466.5,"l":16464,"c":16464,"v":66.156}
{"ts":1669386720000,"o":16464,"h":16466,"l":16464,"c":16465.5,"v":47.673}
{"ts":1669386780000,"o":16465.5,"h":16466,"l":16455.5,"c":16455.5,"v":27.461}
{"ts":1669386840000,"o":16455.5,"h":16456,"l":16448,"c":16449.5,"v":67.257}
{"ts":1669386900000,"o":16449.5,"h":16453,"l":16449.5,"c":16453,"v":26.851}
{"ts":1669386960000,"o":16453,"h":16454,"l":16450,"c":16450.5,"v":39.595}
{"ts":1669387020000,"o":16450.5,"h":16463,"l":16450,"c":16463,"v":67.234}
{"ts":1669387080000,"o":16463,"h":16473,"l":16460,"c":16473,"v":65.017}
{"ts":1669387140000,"o":16473,"h":16473,"l":16470,"c":16470.5,"v":40.134}
{"ts":1669387200000,"o":16470.5,"h":16484,"l":16470,"c":16479.5,"v":116.764}
{"ts":1669387260000,"o":16479.5,"h":16481.5,"l":16475.5,"c":16481.5,"v":36.488}
{"ts":1669387320000,"o":16481.5,"h":16484.5,"l":16481,"c":16484.5,"v":21.329}
{"ts":1669387380000,"o":16484.5,"h":16484.5,"l":16484,"c":16484.5,"v":72.425}
{"ts":1669387440000,"o":16484.5,"h":16484.5,"l":16479.5,"c":16482.5,"v":49.967}
{"ts":1669387500000,"o":16482.5,"h":16487.5,"l":16482.5,"c":16487.5,"v":34.237}
{"ts":1669387560000,"o":16487.5,"h":16490,"l":16487,"c":16489.5,"v":48.559}
{"ts":1669387620000,"o":16489.5,"h":16490,"l":16489.5,"c":16490,"v":128.927}
{"ts":1669387680000,"o":16490,"h":16490,"l":16483,"c":16483.5,"v":63.572}
{"ts":1669387740000,"o":16483.5,"h":16483.5,"l":16475,"c":16475,"v":47.657}
{"ts":1669387800000,"o":16475,"h":16485,"l":16475,"c":16484.5,"v":22.497}
{"ts":1669387860000,"o":16484.5,"h":16489,"l":16484.5,"c":16488.5,"v":28.634}
{"ts":1669387920000,"o":16488.5,"h":16507,"l":16488.5,"c":16503,"v":256.498}
{"ts":1669387980000,"o":16503,"h":16526.5,"l":16503,"c":16519,"v":312.656}
{"ts":1669388040000,"o":16519,"h":16536.5,"l":16518.5,"c":16522,"v":238.8}
{"ts":1669388100000,"o":16522,"h":16522.5,"l":16516.5,"c":16517,"v":59.22}
{"ts":1669388160000,"o":16517,"h":16522,"l":16516,"c":16521.5,"v":60.046}
{"ts":1669388220000,"o":16521.5,"h":16528.5,"l":16519.5,"c":16524,"v":79.749}
{"ts":1669388280000,"o":16524,"h":16536,"l":16524,"c":16535.5,"v":108.54}
{"ts":1669388340000,"o":16535.5,"h":16536,"l":16525,"c":16525.5,"v":166.676}
{"ts":1669388400000,"o":16525.5,"h":16529,"l":16516.5,"c":16516.5,"v":89.105}
{"ts":1669388460000,"o":16516.5,"h":16528.5,"l":16515,"c":16528,"v":187.447}
{"ts":1669388520000,"o":16528,"h":16547,"l":16528,"c":16542,"v":299.368}
{"ts":1669388580000,"o":16542,"h":16558,"l":16538,"c":16551,"v":425.63}
{"ts":1669388640000,"o":16551,"h":16551,"l":16540,"c":16540,"v":91.491}
{"ts":1669388700000,"o":16540,"h":16544,"l":16534,"c":16534.5,"v":88.935}
{"ts":1669388760000,"o":16534.5,"h":16538,"l":16517.5,"c":16517.5,"v":182.551}
{"ts":1669388820000,"o":16517.5,"h":16518,"l":16514.5,"c":16515.5,"v":74.005}
{"ts":1669388880000,"o":16515.5,"h":16516,"l":16515.5,"c":16516,"v":19.659}
{"ts":1669388940000,"o":16516,"h":16519,"l":16511.5,"c":16519,"v":85.949}
{"ts":1669389000000,"o":16519,"h":16524.5,"l":16518.5,"c":16524,"v":50.908}
{"ts":1669389060000,"o":16524,"h":16524.5,"l":16513.5,"c":16513.5,"v":70.525}
{"ts":1669389120000,"o":16513.5,"h":16517.5,"l":16513.5,"c":16517,"v":27.293}
{"ts":1669389180000,"o":16517,"h":16519,"l":16517,"c":16518.5,"v":16.957}
{"ts":1669389240000,"o":16518.5,"h":16519,"l":16518.5,"c":16519,"v":8.288}
{"ts":1669389300000,"o":16519,"h":16523,"l":16518.5,"c":16523,"v":21.669}
{"ts":1669389360000,"o":16523,"h":16532,"l":16522.5,"c":16528,"v":141.487}
{"ts":1669389420000,"o":16528,"h":16528,"l":16527.5,"c":16527.5,"v":26.214}
{"ts":1669389480000,"o":16527.5,"h":16534,"l":16527.5,"c":16528,"v":64.494}
{"ts":1669389540000,"o":16528,"h":16528.5,"l":16522,"c":16522,"v":40.047}
{"ts":1669389600000,"o":16522,"h":16524,"l":16522,"c":16523.5,"v":13.814}
{"ts":1669389660000,"o":16523.5,"h":16535.5,"l":16523.5,"c":16535,"v":46.301}
{"ts":1669389720000,"o":16535,"h":16541.5,"l":16535,"c":16535,"v":91.145}
{"ts":1669389780000,"o":16535,"h":16535.5,"l":16533,"c":16535.5,"v":32.039}
{"ts":1669389840000,"o":16535.5,"h":16535.5,"l":16532,"c":16532.5,"v":10.619}
{"ts":1669389900000,"o":16532.5,"h":16532.5,"l":16523,"c":16523,"v":62.894}
{"ts":1669389960000,"o":16523,"h":16527,"l":16520,"c":16520.5,"v":36.033}
{"ts":1669390020000,"o":16520.5,"h":16520.5,"l":16505.5,"c":16510.5,"v":240.448}
{"ts":1669390080000,"o":16510.5,"h":16515,"l":16510.5,"c":16515,"v":49.326}
{"ts":1669390140000,"o":16515,"h":16520,"l":16515,"c":16518,"v":119.774}
{"ts":1669390200000,"o":16518,"h":16522.5,"l":16517.5,"c":16522.5,"v":37.778}
{"ts":1669390260000,"o":16522.5,"h":16528,"l":16522,"c":16528,"v":26.516}
{"ts":1669390320000,"o":16528,"h":16528,"l":16524,"c":16524,"v":33.472}
{"ts":1669390380000,"o":16524,"h":16524.5,"l":16519,"c":16519,"v":28.445}
{"ts":1669390440000,"o":16519,"h":16532,"l":16519,"c":16531.5,"v":34.002}
{"ts":1669390500000,"o":16531.5,"h":16533,"l":16531.5,"c":16532.5,"v":59.769}
{"ts":1669390560000,"o":16532.5,"h":16533,"l":16530.5,"c":16530.5,"v":31.688}
{"ts":1669390620000,"o":16530.5,"h":16531,"l":16525,"c":16525,"v":40.359}
{"ts":1669390680000,"o":16525,"h":16529,"l":16523.5,"c":16523.5,"v":54.92}
{"ts":1669390740000,"o":16523.5,"h":16524.5,"l":16523,"c":16524.5,"v":12.126}
{"ts":1669390800000,"o":16524.5,"h":16524.5,"l":16499,"c":16503.5,"v":214.867}
{"ts":1669390860000,"o":16503.5,"h":16515,"l":16486,"c":16486.5,"v":295.331}
{"ts":1669390920000,"o":16486.5,"h":16490,"l":16478,"c":16489.5,"v":141.381}
{"ts":1669390980000,"o":16489.5,"h":16506,"l":16489.5,"c":16501.5,"v":137.924}
{"ts":1669391040000,"o":16501.5,"h":16503.5,"l":16487,"c":16487.5,"v":98.059}
{"ts":1669391100000,"o":16487.5,"h":16493,"l":16487,"c":16493,"v":24.464}
{"ts":1669391160000,"o":16493,"h":16494,"l":16475,"c":16475.5,"v":131.248}
{"ts":1669391220000,"o":16475.5,"h":16478,"l":16468.5,"c":16477.5,"v":106.825}
{"ts":1669391280000,"o":16477.5,"h":16477.5,"l":16477,"c":16477.5,"v":9.038}
{"ts":1669391340000,"o":16477.5,"h":16484,"l":16477,"c":16477.5,"v":68.051}
{"ts":1669391400000,"o":16477.5,"h":16478,"l":16475,"c":16475.5,"v":28.882}
{"ts":1669391460000,"o":16475.5,"h":16482,"l":16475,"c":16481.5,"v":71.607}
{"ts":1669391520000,"o":16481.5,"h":16495,"l":16481.5,"c":16495,"v":47.194}
{"ts":1669391580000,"o":16495,"h":16495,"l":16491,"c":16491.5,"v":24.168}
{"ts":1669391640000,"o":16491.5,"h":16500,"l":16491,"c":16497.5,"v":45.589}
{"ts":1669391700000,"o":16497.5,"h":16504,"l":16497.5,"c":16504,"v":49.136}
{"ts":1669391760000,"o":16504,"h":16504,"l":16502.5,"c":16502.5,"v":11.561}
{"ts":1669391820000,"o":16502.5,"h":16503,"l":16502.5,"c":16502.5,"v":13.084}
{"ts":1669391880000,"o":16502.5,"h":16503,"l":16502.5,"c":16502.5,"v":10.237}
{"ts":1669391940000,"o":16502.5,"h":16503,"l":16502.5,"c":16502.5,"v":5.422}
{"ts":1669392000000,"o":16502.5,"h":16503,"l":16495,"c":16495,"v":60.33}
{"ts":1669392060000,"o":16495,"h":16501.5,"l":16495,"c":16501.5,"v":45.081}
{"ts":1669392120000,"o":16501.5,"h":16504.5,"l":16501,"c":16504.5,"v":23.17}
{"ts":1669392180000,"o":16504.5,"h":16504.5,"l":16498,"c":16498,"v":134.101}
{"ts":1669392240000,"o":16498,"h":16500,"l":16497.5,"c":16498,"v":16.125}
{"ts":1669392300000,"o":16498,"h":16500,"l":16494.5,"c":16500,"v":10.021}
{"ts":1669392360000,"o":16500,"h":16500,"l":16499.5,"c":16499.5,"v":13.863}
{"ts":1669392420000,"o":16499.5,"h":16501.5,"l":16488.5,"c":16489,"v":53.908}
{"ts":1669392480000,"o":16489,"h":16497.5,"l":16488.5,"c":16495,"v":23.628}
{"ts":1669392540000,"o":16495,"h":16495,"l":16491,"c":16491.5,"v":15.506}
{"ts":1669392600000,"o":16491.5,"h":16491.5,"l":16484,"c":16485,"v":53.095}
{"ts":1669392660000,"o":16485,"h":16489.5,"l":16485,"c":16487,"v":15.048}
{"ts":1669392720000,"o":16487,"h":16487,"l":16478.5,"c":16480.5,"v":31.165}
{"ts":1669392780000,"o":16480.5,"h":16482.5,"l":16480.5,"c":16482,"v":10.369}
{"ts":1669392840000,"o":16482,"h":16482.5,"l":16479,"c":16479.5,"v":8.463}
{"ts":1669392900000,"o":16479.5,"h":16486.5,"l":16479,"c":16486.5,"v":15.49}
{"ts":1669392960000,"o":16486.5,"h":16486.5,"l":16486,"c":16486.5,"v":7.721}
{"ts":1669393020000,"o":16486.5,"h":16486.5,"l":16484,"c":16484,"v":22.223}
{"ts":1669393080000,"o":16484,"h":16485,"l":16479,"c":16479,"v":23.053}
{"ts":1669393140000,"o":16479,"h":16484.5,"l":16479,"c":16481,"v":79.792}
{"ts":1669393200000,"o":16481,"h":16481.5,"l":16461.5,"c":16462,"v":225.926}
{"ts":1669393260000,"o":16462,"h":16463.5,"l":16453,"c":16459,"v":162.281}
{"ts":1669393320000,"o":16459,"h":16460.5,"l":16459,"c":16460.5,"v":51.861}
{"ts":1669393380000,"o":16460.5,"h":16461.5,"l":16457.5,"c":16458,"v":41.827}
{"ts":1669393440000,"o":16458,"h":16468.5,"l":16457.5,"c":16468.5,"v":77.492}
{"ts":1669393500000,"o":16468.5,"h":16468.5,"l":16459.5,"c":16460,"v":99.709}
{"ts":1669393560000,"o":16460,"h":16460,"l":16452,"c":16455,"v":117.198}
{"ts":1669393620000,"o":16455,"h":16462.5,"l":16454.5,"c":16462,"v":62.513}
{"ts":1669393680000,"o":16462,"h":16465,"l":16461,"c":16461.5,"v":54.526}
{"ts":1669393740000,"o":16461.5,"h":16473.5,"l":16461,"c":16473,"v":54.649}
{"ts":1669393800000,"o":16473,"h":16473.5,"l":16465.5,"c":16466,"v":122.897}
{"ts":1669393860000,"o":16466,"h":16466,"l":16459,"c":16459,"v":17.243}
{"ts":1669393920000,"o":16459,"h":16462,"l":16459,"c":16462,"v":34.474}
{"ts":1669393980000,"o":16462,"h":16462,"l":16461.5,"c":16462,"v":5.62}
{"ts":1669394040000,"o":16462,"h":16462,"l":16452.5,"c":16458.5,"v":79.949}
{"ts":1669394100000,"o":16458.5,"h":16464.5,"l":16458,"c":16461.5,"v":106.33}
{"ts":1669394160000,"o":16461.5,"h":16466,"l":16461,"c":16462.5,"v":36.64}
{"ts":1669394220000,"o":16462.5,"h":16462.5,"l":16462,"c":16462,"v":12.278}
{"ts":1669394280000,"o":16462,"h":16468.5,"l":16462,"c":16468,"v":40.516}
{"ts":1669394340000,"o":16468,"h":16469.5,"l":16466.5,"c":16469.5,"v":19.365}
{"ts":1669394400000,"o":16469.5,"h":16472.5,"l":16466,"c":16466.5,"v":21.218}
{"ts":1669394460000,"o":16466.5,"h":16466.5,"l":16466,"c":16466,"v":10.77}
{"ts":1669394520000,"o":16466,"h":16466.5,"l":16466,"c":16466.5,"v":14.543}
{"ts":1669394580000,"o":16466.5,"h":16475.5,"l":16466,"c":16472.5,"v":46.791}
{"ts":1669394640000,"o":16472.5,"h":16476,"l":16472.5,"c":16475.5,"v":86.958}
{"ts":1669394700000,"o":16475.5,"h":16478,"l":16473,"c":16478,"v":42.705}
{"ts":1669394760000,"o":16478,"h":16484,"l":16477.5,"c":16478.5,"v":67.432}
{"ts":1669394820000,"o":16478.5,"h":16479,"l":16475,"c":16475,"v":108.302}
{"ts":1669394880000,"o":16475,"h":16475.5,"l":16469.5,"c":16469.5,"v":31.647}
{"ts":1669394940000,"o":16469.5,"h":16470,"l":16468,"c":16468,"v":15.017}
{"ts":1669395000000,"o":16468,"h":16468.5,"l":16468,"c":16468,"v":40.275}
{"ts":1669395060000,"o":16468,"h":16468.5,"l":16468,"c":16468.5,"v":12.465}
{"ts":1669395120000,"o":16468.5,"h":16468.5,"l":16468,"c":16468.5,"v":1.943}
{"ts":1669395180000,"o":16468.5,"h":16468.5,"l":16468,"c":16468,"v":3.131}
{"ts":1669395240000,"o":16468,"h":16468.5,"l":16465,"c":16465,"v":25.264}
{"ts":1669395300000,"o":16465,"h":16465.5,"l":16465,"c":16465,"v":6.49}
{"ts":1669395360000,"o":16465,"h":16468.5,"l":16465,"c":16468.5,"v":11.976}
{"ts":1669395420000,"o":16468.5,"h":16471.5,"l":16468,"c":16471.5,"v":36.565}
{"ts":1669395480000,"o":16471.5,"h":16479.5,"l":16471,"c":16479.5,"v":49.819}
{"ts":1669395540000,"o":16479.5,"h":16481.5,"l":16479,"c":16480,"v":30.832}
{"ts":1669395600000,"o":16480,"h":16480.5,"l":16469.5,"c":16470,"v":27.79}
{"ts":1669395660000,"o":16470,"h":16476.5,"l":16469.5,"c":16476,"v":6.83}
{"ts":1669395720000,"o":16476,"h":16478,"l":16476,"c":16478,"v":10.619}
{"ts":1669395780000,"o":16478,"h":16478,"l":16477.5,"c":16478,"v":15.145}
{"ts":1669395840000,"o":16478,"h":16478,"l":16476.5,"c":16477,"v":17.777}
{"ts":1669395900000,"o":16477,"h":16477,"l":16475.5,"c":16475.5,"v":5.074}
{"ts":1669395960000,"o":16475.5,"h":16486.5,"l":16475.5,"c":16485.5,"v":59.193}
{"ts":1669396020000,"o":16485.5,"h":16491,"l":16485,"c":16490.5,"v":70.16}
{"ts":1669396080000,"o":16490.5,"h":16492,"l":16490.5,"c":16491.5,"v":36.922}
{"ts":1669396140000,"o":16491.5,"h":16492,"l":16491.5,"c":16492,"v":26.623}
{"ts":1669396200000,"o":16492,"h":16492,"l":16491.5,"c":16491.5,"v":24.431}
{"ts":1669396260000,"o":16491.5,"h":16496.5,"l":16491.5,"c":16496.5,"v":22.137}
{"ts":1669396320000,"o":16496.5,"h":16496.5,"l":16492.5,"c":16492.5,"v":26.234}
{"ts":1669396380000,"o":16492.5,"h":16497.5,"l":16492.5,"c":16497.5,"v":28.55}
{"ts":1669396440000,"o":16497.5,"h":16502,"l":16497,"c":16501.5,"v":67.398}
{"ts":1669396500000,"o":16501.5,"h":16501.5,"l":16496.5,"c":16496.5,"v":20.761}
{"ts":1669396560000,"o":16496.5,"h":16497,"l":16492,"c":16497,"v":117.223}
{"ts":1669396620000,"o":16497,"h":16497,"l":16488.5,"c":16489,"v":42.492}
{"ts":1669396680000,"o":16489,"h":16489,"l":16480,"c":16481,"v":47.077}
{"ts":1669396740000,"o":16481,"h":16481,"l":16476.5,"c":16477,"v":19.084}
{"ts":1669396800000,"o":16477,"h":16477,"l":16470,"c":16470.5,"v":38.912}
{"ts":1669396860000,"o":16470.5,"h":16472,"l":16470,"c":16471.5,"v":24.868}
{"ts":1669396920000,"o":16471.5,"h":16472,"l":16471.5,"c":16471.5,"v":7.223}
{"ts":1669396980000,"o":16471.5,"h":16476.5,"l":16471.5,"c":16476,"v":27.332}
{"ts":1669397040000,"o":16476,"h":16476.5,"l":16476,"c":16476.5,"v":6.952}
{"ts":1669397100000,"o":16476.5,"h":16484.5,"l":16476,"c":16484.5,"v":18.352}
{"ts":1669397160000,"o":16484.5,"h":16484.5,"l":16478.5,"c":16481.5,"v":8.852}
{"ts":1669397220000,"o":16481.5,"h":16482.5,"l":16481,"c":16482.5,"v":7.594}
{"ts":1669397280000,"o":16482.5,"h":16484,"l":16482,"c":16483.5,"v":25.535}
{"ts":1669397340000,"o":16483.5,"h":16484,"l":16477.5,"c":16477.5,"v":18.97}
{"ts":1669397400000,"o":16477.5,"h":16486,"l":16477,"c":16486,"v":72.643}
{"ts":1669397460000,"o":16486,"h":16502.5,"l":16480.5,"c":16500.5,"v":280.338}
{"ts":1669397520000,"o":16500.5,"h":16500.5,"l":16499,"c":16499,"v":33.284}
{"ts":1669397580000,"o":16499,"h":16499.5,"l":16493.5,"c":16493.5,"v":56.082}
{"ts":1669397640000,"o":16493.5,"h":16501,"l":16489,"c":16501,"v":160.87}
{"ts":1669397700000,"o":16501,"h":16504,"l":16499,"c":16502,"v":289.95}
{"ts":1669397760000,"o":16502,"h":16502.5,"l":16500.5,"c":16500.5,"v":24.269}
{"ts":1669397820000,"o":16500.5,"h":16501,"l":16500.5,"c":16501,"v":12.124}
{"ts":1669397880000,"o":16501,"h":16506.5,"l":16500.5,"c":16506.5,"v":90.175}
{"ts":1669397940000,"o":16506.5,"h":16506.5,"l":16506,"c":16506.5,"v":65.335}
{"ts":1669398000000,"o":16506.5,"h":16506.5,"l":16503,"c":16503,"v":108.71}
{"ts":1669398060000,"o":16503,"h":16503.5,"l":16501.5,"c":16502,"v":51.691}
{"ts":1669398120000,"o":16502,"h":16502,"l":16501.5,"c":16501.5,"v":3.256}
{"ts":1669398180000,"o":16501.5,"h":16502,"l":16501.5,"c":16502,"v":14.467}
{"ts":1669398240000,"o":16502,"h":16502,"l":16501.5,"c":16502,"v":1.933}
{"ts":1669398300000,"o":16502,"h":16502,"l":16500.5,"c":16500.5,"v":35.666}
{"ts":1669398360000,"o":16500.5,"h":16501,"l":16500.5,"c":16501,"v":12.46}
{"ts":1669398420000,"o":16501,"h":16507,"l":16500.5,"c":16506.5,"v":64.867}
{"ts":1669398480000,"o":16506.5,"h":16515,"l":16506.5,"c":16515,"v":50.403}
{"ts":1669398540000,"o":16515,"h":16525,"l":16514.5,"c":16517,"v":233.116}
{"ts":1669398600000,"o":16517,"h":16517,"l":16515.5,"c":16515.5,"v":35.126}
{"ts":1669398660000,"o":16515.5,"h":16516,"l":16514.5,"c":16514.5,"v":13.607}
{"ts":1669398720000,"o":16514.5,"h":16515.5,"l":16512.5,"c":16515,"v":66.991}
{"ts":1669398780000,"o":16515,"h":16516,"l":16515,"c":16515.5,"v":11.581}
{"ts":1669398840000,"o":16515.5,"h":16515.5,"l":16506.5,"c":16506.5,"v":32.837}
{"ts":1669398900000,"o":16506.5,"h":16507,"l":16503.5,"c":16503.5,"v":19.218}
{"ts":1669398960000,"o":16503.5,"h":16504,"l":16503.5,"c":16503.5,"v":7.113}
{"ts":1669399020000,"o":16503.5,"h":16505,"l":16503.5,"c":16504.5,"v":12.241}
{"ts":1669399080000,"o":16504.5,"h":16505,"l":16504.5,"c":16504.5,"v":5.084}
{"ts":1669399140000,"o":16504.5,"h":16505,"l":16504.5,"c":16504.5,"v":8.238}
{"ts":1669399200000,"o":16504.5,"h":16505,"l":16498,"c":16498.5,"v":27.399}
{"ts":1669399260000,"o":16498.5,"h":16502,"l":16498,"c":16501,"v":40.61}
{"ts":1669399320000,"o":16501,"h":16504.5,"l":16501,"c":16504,"v":13.635}
{"ts":1669399380000,"o":16504,"h":16506.5,"l":16504,"c":16506.5,"v":9.007}
{"ts":1669399440000,"o":16506.5,"h":16509.5,"l":16506,"c":16509.5,"v":50.516}
{"ts":1669399500000,"o":16509.5,"h":16509.5,"l":16509,"c":16509.5,"v":13.939}
{"ts":1669399560000,"o":16509.5,"h":16509.5,"l":16509,"c":16509,"v":3.702}
{"ts":1669399620000,"o":16509,"h":16509.5,"l":16509,"c":16509,"v":4.151}
{"ts":1669399680000,"o":16509,"h":16514,"l":16509,"c":16514,"v":30.126}
{"ts":1669399740000,"o":16514,"h":16517,"l":16513.5,"c":16517,"v":18.669}
{"ts":1669399800000,"o":16517,"h":16517,"l":16516.5,"c":16516.5,"v":6.936}
{"ts":1669399860000,"o":16516.5,"h":16517,"l":16504,"c":16504,"v":76.34}
{"ts":1669399920000,"o":16504,"h":16504.5,"l":16504,"c":16504,"v":12.844}
{"ts":1669399980000,"o":16504,"h":16504.5,"l":16501.5,"c":16501.5,"v":18.488}
{"ts":1669400040000,"o":16501.5,"h":16502,"l":16500,"c":16500.5,"v":33.978}
{"ts":1669400100000,"o":16500.5,"h":16500.5,"l":16500,"c":16500.5,"v":32.099}
{"ts":1669400160000,"o":16500.5,"h":16500.5,"l":16500,"c":16500.5,"v":29.314}
{"ts":1669400220000,"o":16500.5,"h":16500.5,"l":16500,"c":16500,"v":10.869}
{"ts":1669400280000,"o":16500,"h":16510,"l":16500,"c":16510,"v":64.449}
{"ts":1669400340000,"o":16510,"h":16510,"l":16508,"c":16508,"v":25.801}
{"ts":1669400400000,"o":16508,"h":16508.5,"l":16505,"c":16505,"v":27.986}
{"ts":1669400460000,"o":16505,"h":16505.5,"l":16505,"c":16505.5,"v":3.969}
{"ts":1669400520000,"o":16505.5,"h":16505.5,"l":16505,"c":16505,"v":7.054}
{"ts":1669400580000,"o":16505,"h":16505.5,"l":16505,"c":16505.5,"v":1.311}
{"ts":1669400640000,"o":16505.5,"h":16505.5,"l":16504,"c":16504,"v":10.4}
{"ts":1669400700000,"o":16504,"h":16504.5,"l":16504,"c":16504,"v":2.333}
{"ts":1669400760000,"o":16504,"h":16504.5,"l":16504,"c":16504,"v":5.331}
{"ts":1669400820000,"o":16504,"h":16504.5,"l":16502,"c":16502.5,"v":27.349}
{"ts":1669400880000,"o":16502.5,"h":16502.5,"l":16502,"c":16502,"v":8.37}
{"ts":1669400940000,"o":16502,"h":16502.5,"l":16502,"c":16502,"v":18.985}
{"ts":1669401000000,"o":16502,"h":16502.5,"l":16502,"c":16502,"v":19.59}
{"ts":1669401060000,"o":16502,"h":16502.5,"l":16502,"c":16502,"v":1.238}
{"ts":1669401120000,"o":16502,"h":16502.5,"l":16502,"c":16502.5,"v":4.674}
{"ts":1669401180000,"o":16502.5,"h":16506,"l":16502,"c":16505.5,"v":31.211}
{"ts":1669401240000,"o":16505.5,"h":16506,"l":16505.5,"c":16506,"v":4.188}
{"ts":1669401300000,"o":16506,"h":16506,"l":16505.5,"c":16506,"v":14.884}
{"ts":1669401360000,"o":16506,"h":16506,"l":16502,"c":16502,"v":18.014}
{"ts":1669401420000,"o":16502,"h":16502.5,"l":16496,"c":16499,"v":70.997}
{"ts":1669401480000,"o":16499,"h":16501.5,"l":16498.5,"c":16501.5,"v":11.188}
{"ts":1669401540000,"o":16501.5,"h":16501.5,"l":16501,"c":16501,"v":3.482}
{"ts":1669401600000,"o":16501,"h":16501.5,"l":16501,"c":16501,"v":1.669}
{"ts":1669401660000,"o":16501,"h":16501.5,"l":16498.5,"c":16498.5,"v":12.339}
{"ts":1669401720000,"o":16498.5,"h":16498.5,"l":16498,"c":16498,"v":5.695}
{"ts":1669401780000,"o":16498,"h":16502.5,"l":16498,"c":16500.5,"v":40.053}
{"ts":1669401840000,"o":16500.5,"h":16500.5,"l":16500,"c":16500,"v":24.834}
{"ts":1669401900000,"o":16500,"h":16506,"l":16500,"c":16505.5,"v":13.314}
{"ts":1669401960000,"o":16505.5,"h":16506,"l":16505.5,"c":16506,"v":6.093}
{"ts":1669402020000,"o":16506,"h":16506,"l":16505.5,"c":16506,"v":5.323}
{"ts":1669402080000,"o":16506,"h":16506,"l":16505.5,"c":16505.5,"v":1.693}
{"ts":1669402140000,"o":16505.5,"h":16506,"l":16505.5,"c":16505.5,"v":5.363}
{"ts":1669402200000,"o":16505.5,"h":16506,"l":16502.5,"c":16502.5,"v":8.726}
{"ts":1669402260000,"o":16502.5,"h":16503,"l":16487.5,"c":16490.5,"v":92.727}
{"ts":1669402320000,"o":16490.5,"h":16491,"l":16481,"c":16481.5,"v":51.488}
{"ts":1669402380000,"o":16481.5,"h":16481.5,"l":16472,"c":16477,"v":94.22}
{"ts":1669402440000,"o":16477,"h":16477,"l":16476.5,"c":16477,"v":15.401}
{"ts":1669402500000,"o":16477,"h":16477,"l":16475,"c":16475,"v":81.185}
{"ts":1669402560000,"o":16475,"h":16479.5,"l":16475,"c":16479.5,"v":46.54}
{"ts":1669402620000,"o":16479.5,"h":16484,"l":16479,"c":16483.5,"v":16.77}
{"ts":1669402680000,"o":16483.5,"h":16486.5,"l":16483.5,"c":16486.5,"v":25.048}
{"ts":1669402740000,"o":16486.5,"h":16487.5,"l":16486,"c":16487.5,"v":14.41}
{"ts":1669402800000,"o":16487.5,"h":16487.5,"l":16487,"c":16487,"v":4.899}
{"ts":1669402860000,"o":16487,"h":16487.5,"l":16487,"c":16487,"v":2.033}
{"ts":1669402920000,"o":16487,"h":16487.5,"l":16487,"c":16487.5,"v":5.781}
{"ts":1669402980000,"o":16487.5,"h":16487.5,"l":16487,"c":16487.5,"v":3.692}
{"ts":1669403040000,"o":16487.5,"h":16487.5,"l":16487,"c":16487.5,"v":7.546}
{"ts":1669403100000,"o":16487.5,"h":16487.5,"l":16487,"c":16487,"v":5.448}
{"ts":1669403160000,"o":16487,"h":16487.5,"l":16487,"c":16487.5,"v":8.085}
{"ts":1669403220000,"o":16487.5,"h":16490,"l":16487,"c":16489.5,"v":19.525}
{"ts":1669403280000,"o":16489.5,"h":16493,"l":16489.5,"c":16492.5,"v":24.869}
{"ts":1669403340000,"o":16492.5,"h":16493,"l":16492.5,"c":16493,"v":2.714}
{"ts":1669403400000,"o":16493,"h":16493,"l":16492.5,"c":16492.5,"v":8.315}
{"ts":1669403460000,"o":16492.5,"h":16493,"l":16492.5,"c":16492.5,"v":3.318}
{"ts":1669403520000,"o":16492.5,"h":16497,"l":16492.5,"c":16496.5,"v":32.949}
{"ts":1669403580000,"o":16496.5,"h":16508,"l":16496.5,"c":16502,"v":50.357}
{"ts":1669403640000,"o":16502,"h":16502.5,"l":16502,"c":16502.5,"v":5.735}
{"ts":1669403700000,"o":16502.5,"h":16502.5,"l":16502,"c":16502,"v":24.287}
{"ts":1669403760000,"o":16502,"h":16502.5,"l":16502,"c":16502.5,"v":4.876}
{"ts":1669403820000,"o":16502.5,"h":16537,"l":16502,"c":16525,"v":332.373}
{"ts":1669403880000,"o":16525,"h":16534,"l":16525,"c":16525.5,"v":129.16}
{"ts":1669403940000,"o":16525.5,"h":16526,"l":16522,"c":16524.5,"v":58.836}
{"ts":1669404000000,"o":16524.5,"h":16525,"l":16524.5,"c":16524.5,"v":31.308}
{"ts":1669404060000,"o":16524.5,"h":16525,"l":16517,"c":16517.5,"v":52.921}
{"ts":1669404120000,"o":16517.5,"h":16517.5,"l":16515,"c":16515,"v":20.714}
{"ts":1669404180000,"o":16515,"h":16517,"l":16513,"c":16516.5,"v":8.445}
{"ts":1669404240000,"o":16516.5,"h":16517,"l":16516.5,"c":16516.5,"v":47.714}
{"ts":1669404300000,"o":16516.5,"h":16517.5,"l":16513.5,"c":16513.5,"v":52.947}
{"ts":1669404360000,"o":16513.5,"h":16513.5,"l":16513,"c":16513,"v":41.633}
{"ts":1669404420000,"o":16513,"h":16513.5,"l":16509,"c":16509,"v":12.295}
{"ts":1669404480000,"o":16509,"h":16509.5,"l":16505,"c":16505.5,"v":34.181}
{"ts":1669404540000,"o":16505.5,"h":16505.5,"l":16505,"c":16505,"v":3.716}
{"ts":1669404600000,"o":16505,"h":16513,"l":16505,"c":16512.5,"v":43.324}
{"ts":1669404660000,"o":16512.5,"h":16513,"l":16512.5,"c":16512.5,"v":7.68}
{"ts":1669404720000,"o":16512.5,"h":16513,"l":16512.5,"c":16513,"v":1.003}
{"ts":1669404780000,"o":16513,"h":16513,"l":16512.5,"c":16513,"v":8.341}
{"ts":1669404840000,"o":16513,"h":16513,"l":16512.5,"c":16512.5,"v":3.446}
{"ts":1669404900000,"o":16512.5,"h":16519,"l":16512.5,"c":16519,"v":33.8}
{"ts":1669404960000,"o":16519,"h":16530.5,"l":16518.5,"c":16530,"v":36.892}
{"ts":1669405020000,"o":16530,"h":16530.5,"l":16527,"c":16527,"v":14.425}
{"ts":1669405080000,"o":16527,"h":16527.5,"l":16522.5,"c":16522.5,"v":14.844}
{"ts":1669405140000,"o":16522.5,"h":16531,"l":16518,"c":16530.5,"v":125.704}
{"ts":1669405200000,"o":16530.5,"h":16531,"l":16530,"c":16530,"v":8.118}
{"ts":1669405260000,"o":16530,"h":16530.5,"l":16524.5,"c":16525,"v":14.612}
{"ts":1669405320000,"o":16525,"h":16525,"l":16523,"c":16523.5,"v":12.819}
{"ts":1669405380000,"o":16523.5,"h":16523.5,"l":16518,"c":16518.5,"v":18.061}
{"ts":1669405440000,"o":16518.5,"h":16518.5,"l":16514,"c":16514,"v":105.238}
{"ts":1669405500000,"o":16514,"h":16514.5,"l":16514,"c":16514,"v":3.14}
{"ts":1669405560000,"o":16514,"h":16520,"l":16514,"c":16520,"v":37.907}
{"ts":1669405620000,"o":16520,"h":16525.5,"l":16519.5,"c":16525,"v":13.781}
{"ts":1669405680000,"o":16525,"h":16525.5,"l":16525,"c":16525,"v":13.833}
{"ts":1669405740000,"o":16525,"h":16525.5,"l":16525,"c":16525.5,"v":6.484}
{"ts":1669405800000,"o":16525.5,"h":16525.5,"l":16525,"c":16525.5,"v":42.451}
{"ts":1669405860000,"o":16525.5,"h":16525.5,"l":16525,"c":16525.5,"v":15.129}
{"ts":1669405920000,"o":16525.5,"h":16527.5,"l":16525,"c":16527,"v":22.264}
{"ts":1669405980000,"o":16527,"h":16527.5,"l":16527,"c":16527,"v":7.18}
{"ts":1669406040000,"o":16527,"h":16527.5,"l":16517.5,"c":16517.5,"v":40.485}
{"ts":1669406100000,"o":16517.5,"h":16518,"l":16517.5,"c":16517.5,"v":3.732}
{"ts":1669406160000,"o":16517.5,"h":16518,"l":16517.5,"c":16517.5,"v":14.188}
{"ts":1669406220000,"o":16517.5,"h":16518,"l":16517.5,"c":16517.5,"v":19.353}
{"ts":1669406280000,"o":16517.5,"h":16518,"l":16514,"c":16514,"v":39.098}
{"ts":1669406340000,"o":16514,"h":16514.5,"l":16510,"c":16513.5,"v":23.775}
{"ts":1669406400000,"o":16513.5,"h":16513.5,"l":16513,"c":16513,"v":9.64}
{"ts":1669406460000,"o":16513,"h":16513.5,"l":16513,"c":16513.5,"v":12.073}
{"ts":1669406520000,"o":16513.5,"h":16517,"l":16513,"c":16517,"v":17.272}
{"ts":1669406580000,"o":16517,"h":16520.5,"l":16516.5,"c":16517.5,"v":17.931}
{"ts":1669406640000,"o":16517.5,"h":16517.5,"l":16517,"c":16517.5,"v":41.354}
{"ts":1669406700000,"o":16517.5,"h":16517.5,"l":16517,"c":16517,"v":4.636}
{"ts":1669406760000,"o":16517,"h":16517.5,"l":16517,"c":16517,"v":7.032}
{"ts":1669406820000,"o":16517,"h":16517.5,"l":16517,"c":16517.5,"v":14.497}
{"ts":1669406880000,"o":16517.5,"h":16517.5,"l":16517,"c":16517.5,"v":5.628}
{"ts":1669406940000,"o":16517.5,"h":16517.5,"l":16517,"c":16517,"v":11.681}
{"ts":1669407000000,"o":16517,"h":16517.5,"l":16515,"c":16515,"v":24.24}
{"ts":1669407060000,"o":16515,"h":16515.5,"l":16514,"c":16514.5,"v":3.255}
{"ts":1669407120000,"o":16514.5,"h":16514.5,"l":16514,"c":16514,"v":8.675}
{"ts":1669407180000,"o":16514,"h":16514.5,"l":16514,"c":16514,"v":9.175}
{"ts":1669407240000,"o":16514,"h":16514.5,"l":16514,"c":16514,"v":4.208}
{"ts":1669407300000,"o":16514,"h":16514.5,"l":16514,"c":16514,"v":4.862}
{"ts":1669407360000,"o":16514,"h":16514.5,"l":16514,"c":16514.5,"v":9.492}
{"ts":1669407420000,"o":16514.5,"h":16517,"l":16514,"c":16517,"v":8.328}
{"ts":1669407480000,"o":16517,"h":16525,"l":16516.5,"c":16524.5,"v":86.658}
{"ts":1669407540000,"o":16524.5,"h":16536,"l":16524.5,"c":16532.5,"v":219.228}
{"ts":1669407600000,"o":16532.5,"h":16646,"l":16532,"c":16569,"v":2527.839}
{"ts":1669407660000,"o":16569,"h":16576.5,"l":16552,"c":16567,"v":460.624}
{"ts":1669407720000,"o":16567,"h":16579.5,"l":16553.5,"c":16553.5,"v":182.186}
{"ts":1669407780000,"o":16553.5,"h":16561,"l":16552.5,"c":16560.5,"v":150.068}
{"ts":1669407840000,"o":16560.5,"h":16571,"l":16555,"c":16561.5,"v":91.249}
{"ts":1669407900000,"o":16561.5,"h":16561.5,"l":16551.5,"c":16551.5,"v":112.812}
{"ts":1669407960000,"o":16551.5,"h":16554.5,"l":16551.5,"c":16554,"v":42.95}
{"ts":1669408020000,"o":16554,"h":16563,"l":16554,"c":16558.5,"v":55.024}
{"ts":1669408080000,"o":16558.5,"h":16558.5,"l":16551.5,"c":16551.5,"v":78.159}
{"ts":1669408140000,"o":16551.5,"h":16554,"l":16551.5,"c":16553.5,"v":23.871}
{"ts":1669408200000,"o":16553.5,"h":16554,"l":16553.5,"c":16554,"v":17.064}
{"ts":1669408260000,"o":16554,"h":16554,"l":16536.5,"c":16536.5,"v":87.325}
{"ts":1669408320000,"o":16536.5,"h":16539.5,"l":16528,"c":16528,"v":115.231}
{"ts":1669408380000,"o":16528,"h":16535,"l":16523.5,"c":16534.5,"v":82.259}
{"ts":1669408440000,"o":16534.5,"h":16535,"l":16524,"c":16524,"v":51.209}
{"ts":1669408500000,"o":16524,"h":16527,"l":16523.5,"c":16524,"v":38.464}
{"ts":1669408560000,"o":16524,"h":16524,"l":16523.5,"c":16524,"v":52.641}
{"ts":1669408620000,"o":16524,"h":16524,"l":16520.5,"c":16520.5,"v":82.641}
{"ts":1669408680000,"o":16520.5,"h":16523,"l":16520.5,"c":16522.5,"v":225.004}
{"ts":1669408740000,"o":16522.5,"h":16531,"l":16522.5,"c":16531,"v":157.296}
{"ts":1669408800000,"o":16531,"h":16531,"l":16528.5,"c":16528.5,"v":22.036}
{"ts":1669408860000,"o":16528.5,"h":16529,"l":16528.5,"c":16528.5,"v":23.017}
{"ts":1669408920000,"o":16528.5,"h":16538,"l":16528.5,"c":16537.5,"v":11.329}
{"ts":1669408980000,"o":16537.5,"h":16538,"l":16534,"c":16534,"v":39.302}
{"ts":1669409040000,"o":16534,"h":16547.5,"l":16534,"c":16547.5,"v":153.202}
{"ts":1669409100000,"o":16547.5,"h":16547.5,"l":16543.5,"c":16543.5,"v":35.529}
{"ts":1669409160000,"o":16543.5,"h":16544,"l":16540,"c":16540,"v":77.098}
{"ts":1669409220000,"o":16540,"h":16540.5,"l":16536.5,"c":16536.5,"v":33.415}
{"ts":1669409280000,"o":16536.5,"h":16537,"l":16526.5,"c":16527.5,"v":99.695}
{"ts":1669409340000,"o":16527.5,"h":16527.5,"l":16522,"c":16526,"v":91.198}
{"ts":1669409400000,"o":16526,"h":16528.5,"l":16526,"c":16528,"v":8.799}
{"ts":1669409460000,"o":16528,"h":16528.5,"l":16528,"c":16528.5,"v":5.584}
{"ts":1669409520000,"o":16528.5,"h":16528.5,"l":16520.5,"c":16521,"v":66.056}
{"ts":1669409580000,"o":16521,"h":16521,"l":16511.5,"c":16511.5,"v":107.174}
{"ts":1669409640000,"o":16511.5,"h":16512,"l":16507.5,"c":16508,"v":33.182}
{"ts":1669409700000,"o":16508,"h":16512.5,"l":16507.5,"c":16512,"v":49.143}
{"ts":1669409760000,"o":16512,"h":16512.5,"l":16512,"c":16512.5,"v":46.682}
{"ts":1669409820000,"o":16512.5,"h":16512.5,"l":16512,"c":16512,"v":14.928}
{"ts":1669409880000,"o":16512,"h":16516,"l":16512,"c":16516,"v":29.978}
{"ts":1669409940000,"o":16516,"h":16516,"l":16512,"c":16512,"v":18.556}
{"ts":1669410000000,"o":16512,"h":16515,"l":16512,"c":16514.5,"v":48.618}
{"ts":1669410060000,"o":16514.5,"h":16515,"l":16514.5,"c":16515,"v":34.077}
{"ts":1669410120000,"o":16515,"h":16522,"l":16514.5,"c":16519,"v":106.221}
{"ts":1669410180000,"o":16519,"h":16519,"l":16518.5,"c":16519,"v":14.251}
{"ts":1669410240000,"o":16519,"h":16519,"l":16518.5,"c":16519,"v":17.582}
{"ts":1669410300000,"o":16519,"h":16519,"l":16518.5,"c":16518.5,"v":18.319}
{"ts":1669410360000,"o":16518.5,"h":16521,"l":16518.5,"c":16521,"v":31.483}
{"ts":1669410420000,"o":16521,"h":16521,"l":16520.5,"c":16521,"v":5.858}
{"ts":1669410480000,"o":16521,"h":16521,"l":16516.5,"c":16516.5,"v":20.318}
{"ts":1669410540000,"o":16516.5,"h":16517,"l":16516.5,"c":16516.5,"v":10.469}
{"ts":1669410600000,"o":16516.5,"h":16517,"l":16516.5,"c":16516.5,"v":3.487}
{"ts":1669410660000,"o":16516.5,"h":16517,"l":16516.5,"c":16517,"v":5.385}
{"ts":1669410720000,"o":16517,"h":16517,"l":16516.5,"c":16516.5,"v":18.668}
{"ts":1669410780000,"o":16516.5,"h":16519.5,"l":16516.5,"c":16519.5,"v":24.939}
{"ts":1669410840000,"o":16519.5,"h":16519.5,"l":16519,"c":16519.5,"v":2.477}
{"ts":1669410900000,"o":16519.5,"h":16519.5,"l":16519,"c":16519,"v":8.583}
{"ts":1669410960000,"o":16519,"h":16519.5,"l":16519,"c":16519.5,"v":3.239}
{"ts":1669411020000,"o":16519.5,"h":16519.5,"l":16515.5,"c":16516,"v":18.732}
{"ts":1669411080000,"o":16516,"h":16516,"l":16503,"c":16503,"v":108.77}
{"ts":1669411140000,"o":16503,"h":16503.5,"l":16492.5,"c":16493,"v":153.328}
{"ts":1669411200000,"o":16493,"h":16499,"l":16493,"c":16499,"v":54.587}
{"ts":1669411260000,"o":16499,"h":16500,"l":16498.5,"c":16500,"v":17.657}
{"ts":1669411320000,"o":16500,"h":16500,"l":16497,"c":16497.5,"v":14.839}
{"ts":1669411380000,"o":16497.5,"h":16497.5,"l":16479.5,"c":16487,"v":183.853}
{"ts":1669411440000,"o":16487,"h":16490,"l":16486.5,"c":16490,"v":37.051}
{"ts":1669411500000,"o":16490,"h":16490,"l":16489.5,"c":16490,"v":22.094}
{"ts":1669411560000,"o":16490,"h":16490,"l":16489.5,"c":16489.5,"v":15.692}
{"ts":1669411620000,"o":16489.5,"h":16490,"l":16489.5,"c":16490,"v":4.8}
{"ts":1669411680000,"o":16490,"h":16490,"l":16484,"c":16484.5,"v":45.441}
{"ts":1669411740000,"o":16484.5,"h":16484.5,"l":16484,"c":16484,"v":24.771}
{"ts":1669411800000,"o":16484,"h":16485,"l":16484,"c":16484.5,"v":14.624}
{"ts":1669411860000,"o":16484.5,"h":16488.5,"l":16484.5,"c":16488.5,"v":23.589}
{"ts":1669411920000,"o":16488.5,"h":16488.5,"l":16488,"c":16488,"v":11.991}
{"ts":1669411980000,"o":16488,"h":16491,"l":16488,"c":16491,"v":43.016}
{"ts":1669412040000,"o":16491,"h":16496,"l":16490.5,"c":16496,"v":21.164}
{"ts":1669412100000,"o":16496,"h":16496,"l":16495.5,"c":16496,"v":15.831}
{"ts":1669412160000,"o":16496,"h":16496,"l":16495.5,"c":16496,"v":26.121}
{"ts":1669412220000,"o":16496,"h":16499,"l":16495.5,"c":16499,"v":36.799}
{"ts":1669412280000,"o":16499,"h":16499,"l":16495.5,"c":16496,"v":38.759}
{"ts":1669412340000,"o":16496,"h":16496,"l":16495.5,"c":16496,"v":14.43}
{"ts":1669412400000,"o":16496,"h":16496,"l":16495.5,"c":16495.5,"v":5.236}
{"ts":1669412460000,"o":16495.5,"h":16496,"l":16493.5,"c":16493.5,"v":115.745}
{"ts":1669412520000,"o":16493.5,"h":16494,"l":16493.5,"c":16494,"v":19.516}
{"ts":1669412580000,"o":16494,"h":16495,"l":16493.5,"c":16494.5,"v":3.547}
{"ts":1669412640000,"o":16494.5,"h":16495,"l":16494.5,"c":16494.5,"v":1.586}
{"ts":1669412700000,"o":16494.5,"h":16495,"l":16494.5,"c":16494.5,"v":6.838}
{"ts":1669412760000,"o":16494.5,"h":16494.5,"l":16488,"c":16488,"v":53.273}
{"ts":1669412820000,"o":16488,"h":16488.5,"l":16486,"c":16486,"v":21.162}
{"ts":1669412880000,"o":16486,"h":16486.5,"l":16485.5,"c":16486,"v":66.215}
{"ts":1669412940000,"o":16486,"h":16489.5,"l":16485.5,"c":16489.5,"v":28.02}
{"ts":1669413000000,"o":16489.5,"h":16489.5,"l":16489,"c":16489.5,"v":17.775}
{"ts":1669413060000,"o":16489.5,"h":16496,"l":16489,"c":16496,"v":60.272}
{"ts":1669413120000,"o":16496,"h":16497,"l":16496,"c":16497,"v":20.461}
{"ts":1669413180000,"o":16497,"h":16497,"l":16496.5,"c":16496.5,"v":4.51}
{"ts":1669413240000,"o":16496.5,"h":16497,"l":16496.5,"c":16497,"v":7.416}
{"ts":1669413300000,"o":16497,"h":16500,"l":16496.5,"c":16500,"v":14.737}
{"ts":1669413360000,"o":16500,"h":16500,"l":16499.5,"c":16499.5,"v":14.024}
{"ts":1669413420000,"o":16499.5,"h":16500,"l":16499.5,"c":16500,"v":6.501}
{"ts":1669413480000,"o":16500,"h":16500,"l":16499.5,"c":16500,"v":28.994}
{"ts":1669413540000,"o":16500,"h":16500,"l":16490,"c":16490.5,"v":60.497}
{"ts":1669413600000,"o":16490.5,"h":16490.5,"l":16486,"c":16486.5,"v":23.68}
{"ts":1669413660000,"o":16486.5,"h":16486.5,"l":16486,"c":16486.5,"v":17.841}
{"ts":1669413720000,"o":16486.5,"h":16486.5,"l":16486,"c":16486,"v":4.191}
{"ts":1669413780000,"o":16486,"h":16486.5,"l":16486,"c":16486.5,"v":2.101}
{"ts":1669413840000,"o":16486.5,"h":16491.5,"l":16486,"c":16491.5,"v":31.179}
{"ts":1669413900000,"o":16491.5,"h":16498,"l":16491,"c":16494.5,"v":73.28}
{"ts":1669413960000,"o":16494.5,"h":16494.5,"l":16494,"c":16494,"v":7.689}
{"ts":1669414020000,"o":16494,"h":16500,"l":16494,"c":16496.5,"v":8.194}
{"ts":1669414080000,"o":16496.5,"h":16496.5,"l":16496,"c":16496.5,"v":3.939}
{"ts":1669414140000,"o":16496.5,"h":16496.5,"l":16496,"c":16496,"v":11.073}
{"ts":1669414200000,"o":16496,"h":16496.5,"l":16490,"c":16490.5,"v":74.663}
{"ts":1669414260000,"o":16490.5,"h":16490.5,"l":16483,"c":16483.5,"v":41.407}
{"ts":1669414320000,"o":16483.5,"h":16483.5,"l":16474,"c":16474.5,"v":141.387}
{"ts":1669414380000,"o":16474.5,"h":16474.5,"l":16470.5,"c":16471.5,"v":49.914}
{"ts":1669414440000,"o":16471.5,"h":16471.5,"l":16460.5,"c":16469.5,"v":179.156}
{"ts":1669414500000,"o":16469.5,"h":16474,"l":16468,"c":16474,"v":32.048}
{"ts":1669414560000,"o":16474,"h":16482.5,"l":16474,"c":16482,"v":21.496}
{"ts":1669414620000,"o":16482,"h":16491,"l":16482,"c":16490.5,"v":24.183}
{"ts":1669414680000,"o":16490.5,"h":16491,"l":16490.5,"c":16490.5,"v":11.626}
{"ts":1669414740000,"o":16490.5,"h":16491,"l":16490.5,"c":16491,"v":11.154}
{"ts":1669414800000,"o":16491,"h":16491,"l":16490.5,"c":16490.5,"v":9.207}
{"ts":1669414860000,"o":16490.5,"h":16496.5,"l":16490.5,"c":16496,"v":9.261}
{"ts":1669414920000,"o":16496,"h":16496.5,"l":16496,"c":16496,"v":5.048}
{"ts":1669414980000,"o":16496,"h":16496.5,"l":16496,"c":16496.5,"v":2.162}
{"ts":1669415040000,"o":16496.5,"h":16496.5,"l":16496,"c":16496,"v":15.514}
{"ts":1669415100000,"o":16496,"h":16529,"l":16496,"c":16523,"v":307.47}
{"ts":1669415160000,"o":16523,"h":16523,"l":16513,"c":16520,"v":71.095}
{"ts":1669415220000,"o":16520,"h":16525,"l":16519.5,"c":16525,"v":25.619}
{"ts":1669415280000,"o":16525,"h":16525,"l":16520,"c":16520,"v":18.326}
{"ts":1669415340000,"o":16520,"h":16521.5,"l":16520,"c":16521.5,"v":10.482}
{"ts":1669415400000,"o":16521.5,"h":16521.5,"l":16521,"c":16521,"v":12.987}
{"ts":1669415460000,"o":16521,"h":16521.5,"l":16521,"c":16521,"v":8.15}
{"ts":1669415520000,"o":16521,"h":16525,"l":16521,"c":16523.5,"v":17.628}
{"ts":1669415580000,"o":16523.5,"h":16523.5,"l":16521,"c":16521.5,"v":9.168}
{"ts":1669415640000,"o":16521.5,"h":16521.5,"l":16519.5,"c":16519.5,"v":17.78}
{"ts":1669415700000,"o":16519.5,"h":16520,"l":16519.5,"c":16519.5,"v":7.549}
{"ts":1669415760000,"o":16519.5,"h":16520,"l":16511.5,"c":16512,"v":18.24}
{"ts":1669415820000,"o":16512,"h":16518.5,"l":16511.5,"c":16518.5,"v":11.188}
{"ts":1669415880000,"o":16518.5,"h":16518.5,"l":16518,"c":16518,"v":4.073}
{"ts":1669415940000,"o":16518,"h":16518.5,"l":16518,"c":16518.5,"v":2.05}
{"ts":1669416000000,"o":16518.5,"h":16518.5,"l":16513.5,"c":16514,"v":16.727}
{"ts":1669416060000,"o":16514,"h":16514,"l":16508.5,"c":16509,"v":20.366}
{"ts":1669416120000,"o":16509,"h":16509,"l":16508.5,"c":16509,"v":5.555}
{"ts":1669416180000,"o":16509,"h":16509,"l":16505,"c":16505,"v":55.918}
{"ts":1669416240000,"o":16505,"h":16509,"l":16505,"c":16508,"v":51.791}
{"ts":1669416300000,"o":16508,"h":16508.5,"l":16508,"c":16508.5,"v":3.723}
{"ts":1669416360000,"o":16508.5,"h":16512,"l":16508,"c":16510.5,"v":61.515}
{"ts":1669416420000,"o":16510.5,"h":16510.5,"l":16506.5,"c":16507,"v":6.607}
{"ts":1669416480000,"o":16507,"h":16507,"l":16506.5,"c":16507,"v":2.497}
{"ts":1669416540000,"o":16507,"h":16507,"l":16506.5,"c":16507,"v":3.014}
{"ts":1669416600000,"o":16507,"h":16509,"l":16506.5,"c":16508.5,"v":25.587}
{"ts":1669416660000,"o":16508.5,"h":16519,"l":16508.5,"c":16518.5,"v":17.047}
{"ts":1669416720000,"o":16518.5,"h":16519,"l":16518.5,"c":16519,"v":8.083}
{"ts":1669416780000,"o":16519,"h":16519,"l":16518.5,"c":16519,"v":1.845}
{"ts":1669416840000,"o":16519,"h":16519,"l":16518.5,"c":16519,"v":2.979}
{"ts":1669416900000,"o":16519,"h":16519,"l":16516,"c":16516.5,"v":33.668}
{"ts":1669416960000,"o":16516.5,"h":16516.5,"l":16516,"c":16516,"v":1.227}
{"ts":1669417020000,"o":16516,"h":16516.5,"l":16516,"c":16516,"v":5.174}
{"ts":1669417080000,"o":16516,"h":16516.5,"l":16516,"c":16516,"v":2.422}
{"ts":1669417140000,"o":16516,"h":16516.5,"l":16516,"c":16516,"v":5.145}
{"ts":1669417200000,"o":16516,"h":16516.5,"l":16516,"c":16516,"v":13.614}
{"ts":1669417260000,"o":16516,"h":16516.5,"l":16516,"c":16516.5,"v":7.289}
{"ts":1669417320000,"o":16516.5,"h":16524.5,"l":16516,"c":16523.5,"v":87.38}
{"ts":1669417380000,"o":16523.5,"h":16523.5,"l":16523,"c":16523,"v":12.43}
{"ts":1669417440000,"o":16523,"h":16523.5,"l":16516.5,"c":16517.5,"v":18.705}
{"ts":1669417500000,"o":16517.5,"h":16519.5,"l":16517.5,"c":16518,"v":15.138}
{"ts":1669417560000,"o":16518,"h":16518,"l":16506,"c":16506.5,"v":16.074}
{"ts":1669417620000,"o":16506.5,"h":16506.5,"l":16494.5,"c":16494.5,"v":46.147}
{"ts":1669417680000,"o":16494.5,"h":16495,"l":16490,"c":16493,"v":91.866}
{"ts":1669417740000,"o":16493,"h":16493,"l":16486,"c":16486,"v":30.776}
{"ts":1669417800000,"o":16486,"h":16496.5,"l":16486,"c":16496,"v":42.21}
{"ts":1669417860000,"o":16496,"h":16496.5,"l":16496,"c":16496,"v":11.585}
{"ts":1669417920000,"o":16496,"h":16498.5,"l":16496,"c":16498.5,"v":8.639}
{"ts":1669417980000,"o":16498.5,"h":16498.5,"l":16496.5,"c":16496.5,"v":14.552}
{"ts":1669418040000,"o":16496.5,"h":16496.5,"l":16496,"c":16496,"v":4.618}
{"ts":1669418100000,"o":16496,"h":16499.5,"l":16496,"c":16499,"v":5.992}
{"ts":1669418160000,"o":16499,"h":16501,"l":16499,"c":16500.5,"v":7.45}
{"ts":1669418220000,"o":16500.5,"h":16501,"l":16500.5,"c":16500.5,"v":2.459}
{"ts":1669418280000,"o":16500.5,"h":16508,"l":16500.5,"c":16507.5,"v":11.09}
{"ts":1669418340000,"o":16507.5,"h":16509.5,"l":16507.5,"c":16509.5,"v":34.998}
{"ts":1669418400000,"o":16509.5,"h":16511,"l":16509,"c":16510.5,"v":9.809}
{"ts":1669418460000,"o":16510.5,"h":16515,"l":16510.5,"c":16514.5,"v":18.093}
{"ts":1669418520000,"o":16514.5,"h":16515,"l":16514.5,"c":16514.5,"v":3.632}
{"ts":1669418580000,"o":16514.5,"h":16522.5,"l":16514.5,"c":16522.5,"v":21.311}
{"ts":1669418640000,"o":16522.5,"h":16527.5,"l":16522,"c":16527,"v":44.214}
{"ts":1669418700000,"o":16527,"h":16538,"l":16526.5,"c":16537.5,"v":79.932}
{"ts":1669418760000,"o":16537.5,"h":16541,"l":16537,"c":16540,"v":34.764}
{"ts":1669418820000,"o":16540,"h":16540,"l":16539.5,"c":16539.5,"v":12.297}
{"ts":1669418880000,"o":16539.5,"h":16565,"l":16539.5,"c":16558.5,"v":222.73}
{"ts":1669418940000,"o":16558.5,"h":16565.5,"l":16558,"c":16565,"v":66.646}
{"ts":1669419000000,"o":16565,"h":16565.5,"l":16546,"c":16549.5,"v":167.223}
{"ts":1669419060000,"o":16549.5,"h":16553.5,"l":16549,"c":16553.5,"v":142.086}
{"ts":1669419120000,"o":16553.5,"h":16553.5,"l":16550,"c":16550.5,"v":18.228}
{"ts":1669419180000,"o":16550.5,"h":16550.5,"l":16547.5,"c":16547.5,"v":23.667}
{"ts":1669419240000,"o":16547.5,"h":16548,"l":16533,"c":16533,"v":65.554}
{"ts":1669419300000,"o":16533,"h":16538,"l":16533,"c":16537.5,"v":29.583}
{"ts":1669419360000,"o":16537.5,"h":16538,"l":16537.5,"c":16537.5,"v":12.977}
{"ts":1669419420000,"o":16537.5,"h":16538,"l":16534,"c":16535,"v":34.142}
{"ts":1669419480000,"o":16535,"h":16535,"l":16534.5,"c":16535,"v":18.411}
{"ts":1669419540000,"o":16535,"h":16535,"l":16534.5,"c":16535,"v":4.889}
{"ts":1669419600000,"o":16535,"h":16535,"l":16534.5,"c":16534.5,"v":6.756}
{"ts":1669419660000,"o":16534.5,"h":16535,"l":16532.5,"c":16532.5,"v":44.858}
{"ts":1669419720000,"o":16532.5,"h":16533,"l":16532.5,"c":16533,"v":66.808}
{"ts":1669419780000,"o":16533,"h":16533,"l":16532.5,"c":16533,"v":2.406}
{"ts":1669419840000,"o":16533,"h":16533,"l":16532.5,"c":16532.5,"v":4.786}
{"ts":1669419900000,"o":16532.5,"h":16535,"l":16532.5,"c":16535,"v":18.94}
{"ts":1669419960000,"o":16535,"h":16538,"l":16534.5,"c":16537.5,"v":10.449}
{"ts":1669420020000,"o":16537.5,"h":16548,"l":16537.5,"c":16546.5,"v":34.726}
{"ts":1669420080000,"o":16546.5,"h":16546.5,"l":16534,"c":16534,"v":140.538}
{"ts":1669420140000,"o":16534,"h":16534.5,"l":16528,"c":16528,"v":17.923}
{"ts":1669420200000,"o":16528,"h":16528.5,"l":16518,"c":16520,"v":56.817}
{"ts":1669420260000,"o":16520,"h":16520,"l":16510.5,"c":16510.5,"v":63.644}
{"ts":1669420320000,"o":16510.5,"h":16510.5,"l":16504,"c":16507,"v":71.915}
{"ts":1669420380000,"o":16507,"h":16509,"l":16506.5,"c":16509,"v":55.827}
{"ts":1669420440000,"o":16509,"h":16509,"l":16501,"c":16501.5,"v":46.971}
{"ts":1669420500000,"o":16501.5,"h":16508.5,"l":16501,"c":16505.5,"v":42.14}
{"ts":1669420560000,"o":16505.5,"h":16506,"l":16505,"c":16506,"v":12.69}
{"ts":1669420620000,"o":16506,"h":16506,"l":16505.5,"c":16506,"v":4.725}
{"ts":1669420680000,"o":16506,"h":16506,"l":16505.5,"c":16506,"v":2.751}
{"ts":1669420740000,"o":16506,"h":16511,"l":16505.5,"c":16510.5,"v":59.036}
{"ts":1669420800000,"o":16510.5,"h":16513.5,"l":16510.5,"c":16513,"v":17.311}
{"ts":1669420860000,"o":16513,"h":16513.5,"l":16513,"c":16513,"v":62.372}
{"ts":1669420920000,"o":16513,"h":16513.5,"l":16513,"c":16513.5,"v":16.023}
{"ts":1669420980000,"o":16513.5,"h":16513.5,"l":16510,"c":16510.5,"v":56.494}
{"ts":1669421040000,"o":16510.5,"h":16510.5,"l":16508,"c":16508,"v":12.863}
{"ts":1669421100000,"o":16508,"h":16509.5,"l":16504,"c":16509.5,"v":64.251}
{"ts":1669421160000,"o":16509.5,"h":16509.5,"l":16509,"c":16509,"v":5.34}
{"ts":1669421220000,"o":16509,"h":16511,"l":16509,"c":16511,"v":7.169}
{"ts":1669421280000,"o":16511,"h":16511,"l":16509,"c":16509,"v":16.645}
{"ts":1669421340000,"o":16509,"h":16512,"l":16509,"c":16511.5,"v":6.554}
{"ts":1669421400000,"o":16511.5,"h":16512,"l":16511.5,"c":16511.5,"v":9.685}
{"ts":1669421460000,"o":16511.5,"h":16512,"l":16504,"c":16504,"v":51.475}
{"ts":1669421520000,"o":16504,"h":16509.5,"l":16504,"c":16509,"v":48.702}
{"ts":1669421580000,"o":16509,"h":16509.5,"l":16509,"c":16509.5,"v":5.547}
{"ts":1669421640000,"o":16509.5,"h":16509.5,"l":16509,"c":16509.5,"v":7.708}
{"ts":1669421700000,"o":16509.5,"h":16512.5,"l":16509,"c":16509.5,"v":36.309}
{"ts":1669421760000,"o":16509.5,"h":16512.5,"l":16509,"c":16512,"v":20.024}
{"ts":1669421820000,"o":16512,"h":16515.5,"l":16512,"c":16515.5,"v":5.049}
{"ts":1669421880000,"o":16515.5,"h":16515.5,"l":16515,"c":16515.5,"v":8.825}
{"ts":1669421940000,"o":16515.5,"h":16515.5,"l":16511,"c":16511,"v":31.815}
{"ts":1669422000000,"o":16511,"h":16511,"l":16510.5,"c":16510.5,"v":4.793}
{"ts":1669422060000,"o":16510.5,"h":16510.5,"l":16505,"c":16505.5,"v":14.606}
{"ts":1669422120000,"o":16505.5,"h":16505.5,"l":16505,"c":16505,"v":7.59}
{"ts":1669422180000,"o":16505,"h":16505.5,"l":16505,"c":16505,"v":6.903}
{"ts":1669422240000,"o":16505,"h":16505.5,"l":16505,"c":16505,"v":3.809}
{"ts":1669422300000,"o":16505,"h":16509.5,"l":16505,"c":16509.5,"v":19.353}
{"ts":1669422360000,"o":16509.5,"h":16509.5,"l":16506,"c":16506,"v":3.532}
{"ts":1669422420000,"o":16506,"h":16506,"l":16504,"c":16505.5,"v":10.917}
{"ts":1669422480000,"o":16505.5,"h":16507.5,"l":16505.5,"c":16507,"v":4.623}
{"ts":1669422540000,"o":16507,"h":16507.5,"l":16507,"c":16507.5,"v":5.113}
{"ts":1669422600000,"o":16507.5,"h":16513,"l":16507,"c":16512.5,"v":21.571}
{"ts":1669422660000,"o":16512.5,"h":16522,"l":16512.5,"c":16522,"v":48.447}
{"ts":1669422720000,"o":16522,"h":16555,"l":16521.5,"c":16548.5,"v":168.261}
{"ts":1669422780000,"o":16548.5,"h":16550,"l":16540,"c":16543,"v":55.649}
{"ts":1669422840000,"o":16543,"h":16543,"l":16528,"c":16533,"v":78.113}
{"ts":1669422900000,"o":16533,"h":16538.5,"l":16532,"c":16538.5,"v":30.532}
{"ts":1669422960000,"o":16538.5,"h":16558,"l":16538,"c":16547.5,"v":119.455}
{"ts":1669423020000,"o":16547.5,"h":16577,"l":16547,"c":16561,"v":143.598}
{"ts":1669423080000,"o":16561,"h":16561.5,"l":16555,"c":16555,"v":54.864}
{"ts":1669423140000,"o":16555,"h":16561.5,"l":16555,"c":16561,"v":67.025}
{"ts":1669423200000,"o":16561,"h":16565,"l":16546,"c":16546.5,"v":75.642}
{"ts":1669423260000,"o":16546.5,"h":16546.5,"l":16539,"c":16545.5,"v":69.817}
{"ts":1669423320000,"o":16545.5,"h":16546,"l":16540,"c":16540.5,"v":31.737}
{"ts":1669423380000,"o":16540.5,"h":16543.5,"l":16532,"c":16532.5,"v":32.1}
{"ts":1669423440000,"o":16532.5,"h":16538.5,"l":16532,"c":16538.5,"v":32.93}
{"ts":1669423500000,"o":16538.5,"h":16546,"l":16538,"c":16545.5,"v":27.17}
{"ts":1669423560000,"o":16545.5,"h":16546,"l":16536,"c":16536.5,"v":81.714}
{"ts":1669423620000,"o":16536.5,"h":16540.5,"l":16535.5,"c":16536,"v":14.618}
{"ts":1669423680000,"o":16536,"h":16544.5,"l":16535.5,"c":16544.5,"v":49.019}
{"ts":1669423740000,"o":16544.5,"h":16549.5,"l":16544,"c":16549.5,"v":28.881}
{"ts":1669423800000,"o":16549.5,"h":16550,"l":16549,"c":16549.5,"v":11.526}
{"ts":1669423860000,"o":16549.5,"h":16555,"l":16549.5,"c":16555,"v":18.524}
{"ts":1669423920000,"o":16555,"h":16555,"l":16549,"c":16549.5,"v":65.537}
{"ts":1669423980000,"o":16549.5,"h":16549.5,"l":16546,"c":16546,"v":10.241}
{"ts":1669424040000,"o":16546,"h":16552.5,"l":16546,"c":16548,"v":52.457}
{"ts":1669424100000,"o":16548,"h":16553,"l":16548,"c":16553,"v":66.339}
{"ts":1669424160000,"o":16553,"h":16553,"l":16552.5,"c":16553,"v":26.196}
{"ts":1669424220000,"o":16553,"h":16557,"l":16552.5,"c":16556.5,"v":28.589}
{"ts":1669424280000,"o":16556.5,"h":16560,"l":16556.5,"c":16559.5,"v":40.198}
{"ts":1669424340000,"o":16559.5,"h":16568.5,"l":16559.5,"c":16564.5,"v":147.257}
{"ts":1669424400000,"o":16564.5,"h":16573.5,"l":16564,"c":16568.5,"v":116.615}
{"ts":1669424460000,"o":16568.5,"h":16581,"l":16568,"c":16570,"v":105.596}
{"ts":1669424520000,"o":16570,"h":16572,"l":16568,"c":16570.5,"v":41.256}
{"ts":1669424580000,"o":16570.5,"h":16580,"l":16570.5,"c":16575,"v":53.573}
{"ts":1669424640000,"o":16575,"h":16575.5,"l":16562.5,"c":16562.5,"v":91.934}
{"ts":1669424700000,"o":16562.5,"h":16573.5,"l":16562.5,"c":16571,"v":17.15}
{"ts":1669424760000,"o":16571,"h":16575,"l":16571,"c":16575,"v":19.392}
{"ts":1669424820000,"o":16575,"h":16584,"l":16574.5,"c":16584,"v":61.237}
{"ts":1669424880000,"o":16584,"h":16596,"l":16584,"c":16590.5,"v":376.244}
{"ts":1669424940000,"o":16590.5,"h":16595,"l":16587.5,"c":16592,"v":76.616}
{"ts":1669425000000,"o":16592,"h":16593,"l":16579,"c":16579,"v":162.944}
{"ts":1669425060000,"o":16579,"h":16588.5,"l":16579,"c":16588.5,"v":45.73}
{"ts":1669425120000,"o":16588.5,"h":16595,"l":16588,"c":16593.5,"v":57.158}
{"ts":1669425180000,"o":16593.5,"h":16595,"l":16584.5,"c":16594.5,"v":64.07}
{"ts":1669425240000,"o":16594.5,"h":16611.5,"l":16594.5,"c":16596,"v":290.582}
{"ts":1669425300000,"o":16596,"h":16596.5,"l":16588,"c":16591.5,"v":88.383}
{"ts":1669425360000,"o":16591.5,"h":16594,"l":16578.5,"c":16578.5,"v":36.078}
{"ts":1669425420000,"o":16578.5,"h":16584.5,"l":16578.5,"c":16584,"v":48.189}
{"ts":1669425480000,"o":16584,"h":16585.5,"l":16584,"c":16584,"v":31.187}
{"ts":1669425540000,"o":16584,"h":16590,"l":16583,"c":16583,"v":46.205}
{"ts":1669425600000,"o":16583,"h":16608,"l":16583,"c":16608,"v":81.112}
{"ts":1669425660000,"o":16608,"h":16685,"l":16608,"c":16652,"v":2292.26}
{"ts":1669425720000,"o":16652,"h":16662,"l":16635.5,"c":16639,"v":466.35}
{"ts":1669425780000,"o":16639,"h":16648.5,"l":16630.5,"c":16636,"v":125.476}
{"ts":1669425840000,"o":16636,"h":16642.5,"l":16632.5,"c":16639.5,"v":108.723}
{"ts":1669425900000,"o":16639.5,"h":16670,"l":16639.5,"c":16662,"v":245.92}
{"ts":1669425960000,"o":16662,"h":16662.5,"l":16653,"c":16657,"v":102.949}
{"ts":1669426020000,"o":16657,"h":16663,"l":16652,"c":16662.5,"v":138.917}
{"ts":1669426080000,"o":16662.5,"h":16676,"l":16662.5,"c":16667.5,"v":159.123}
{"ts":1669426140000,"o":16667.5,"h":16669,"l":16648.5,"c":16652.5,"v":110.333}
{"ts":1669426200000,"o":16652.5,"h":16662,"l":16649.5,"c":16650,"v":77.501}
{"ts":1669426260000,"o":16650,"h":16650,"l":16631.5,"c":16632,"v":246.216}
{"ts":1669426320000,"o":16632,"h":16638,"l":16630.5,"c":16638,"v":102.646}
{"ts":1669426380000,"o":16638,"h":16643,"l":16637.5,"c":16639.5,"v":31.362}
{"ts":1669426440000,"o":16639.5,"h":16643.5,"l":16639.5,"c":16643.5,"v":59.273}
{"ts":1669426500000,"o":16643.5,"h":16648.5,"l":16639.5,"c":16648.5,"v":60.485}
{"ts":1669426560000,"o":16648.5,"h":16648.5,"l":16644.5,"c":16644.5,"v":33.771}
{"ts":1669426620000,"o":16644.5,"h":16645,"l":16634.5,"c":16634.5,"v":52.149}
{"ts":1669426680000,"o":16634.5,"h":16635,"l":16634.5,"c":16635,"v":6.386}
{"ts":1669426740000,"o":16635,"h":16640,"l":16632,"c":16640,"v":23.333}
{"ts":1669426800000,"o":16640,"h":16640,"l":16635,"c":16635.5,"v":21.646}
{"ts":1669426860000,"o":16635.5,"h":16635.5,"l":16631,"c":16631.5,"v":32.645}
{"ts":1669426920000,"o":16631.5,"h":16631.5,"l":16622,"c":16622,"v":128.038}
{"ts":1669426980000,"o":16622,"h":16624,"l":16622,"c":16623.5,"v":36.359}
{"ts":1669427040000,"o":16623.5,"h":16630,"l":16623.5,"c":16629.5,"v":29.534}
{"ts":1669427100000,"o":16629.5,"h":16630,"l":16616,"c":16616.5,"v":28.523}
{"ts":1669427160000,"o":16616.5,"h":16618.5,"l":16612.5,"c":16618,"v":50.436}
{"ts":1669427220000,"o":16618,"h":16620,"l":16618,"c":16618.5,"v":28.958}
{"ts":1669427280000,"o":16618.5,"h":16618.5,"l":16618,"c":16618,"v":13.658}
{"ts":1669427340000,"o":16618,"h":16618.5,"l":16618,"c":16618,"v":13.371}
{"ts":1669427400000,"o":16618,"h":16619.5,"l":16612.5,"c":16612.5,"v":55.053}
{"ts":1669427460000,"o":16612.5,"h":16613,"l":16611,"c":16611.5,"v":48.187}
{"ts":1669427520000,"o":16611.5,"h":16613,"l":16601.5,"c":16612.5,"v":176.438}
{"ts":1669427580000,"o":16612.5,"h":16613,"l":16612,"c":16612,"v":17.652}
{"ts":1669427640000,"o":16612,"h":16612.5,"l":16612,"c":16612,"v":19.199}
{"ts":1669427700000,"o":16612,"h":16612.5,"l":16612,"c":16612.5,"v":16.888}
{"ts":1669427760000,"o":16612.5,"h":16618,"l":16612,"c":16617.5,"v":54.429}
{"ts":1669427820000,"o":16617.5,"h":16618,"l":16613.5,"c":16613.5,"v":50.896}
{"ts":1669427880000,"o":16613.5,"h":16616.5,"l":16613.5,"c":16616.5,"v":58.979}
{"ts":1669427940000,"o":16616.5,"h":16616.5,"l":16613.5,"c":16613.5,"v":17.022}
{"ts":1669428000000,"o":16613.5,"h":16635.5,"l":16613.5,"c":16635.5,"v":192.486}
{"ts":1669428060000,"o":16635.5,"h":16635.5,"l":16630,"c":16633,"v":133.589}
{"ts":1669428120000,"o":16633,"h":16638,"l":16633,"c":16633.5,"v":55.617}
{"ts":1669428180000,"o":16633.5,"h":16634,"l":16633.5,"c":16633.5,"v":16.198}
{"ts":1669428240000,"o":16633.5,"h":16641,"l":16633.5,"c":16637,"v":43.571}
{"ts":1669428300000,"o":16637,"h":16637,"l":16633.5,"c":16634,"v":15.823}
{"ts":1669428360000,"o":16634,"h":16634,"l":16633.5,"c":16633.5,"v":10.874}
{"ts":1669428420000,"o":16633.5,"h":16634,"l":16633.5,"c":16633.5,"v":5.901}
{"ts":1669428480000,"o":16633.5,"h":16649.5,"l":16633.5,"c":16644,"v":81.916}
{"ts":1669428540000,"o":16644,"h":16644.5,"l":16638.5,"c":16638.5,"v":53.158}
{"ts":1669428600000,"o":16638.5,"h":16639,"l":16632.5,"c":16633,"v":91.51}
{"ts":1669428660000,"o":16633,"h":16639,"l":16633,"c":16639,"v":42.136}
{"ts":1669428720000,"o":16639,"h":16639,"l":16638,"c":16638,"v":16.746}
{"ts":1669428780000,"o":16638,"h":16638.5,"l":16638,"c":16638,"v":20.116}
{"ts":1669428840000,"o":16638,"h":16638.5,"l":16634,"c":16634.5,"v":39.882}
{"ts":1669428900000,"o":16634.5,"h":16634.5,"l":16631.5,"c":16633.5,"v":146.343}
{"ts":1669428960000,"o":16633.5,"h":16634,"l":16630.5,"c":16631,"v":27.216}
{"ts":1669429020000,"o":16631,"h":16631,"l":16616,"c":16616,"v":134.404}
{"ts":1669429080000,"o":16616,"h":16622.5,"l":16616,"c":16622,"v":52.249}
{"ts":1669429140000,"o":16622,"h":16625.5,"l":16622,"c":16625.5,"v":20.329}
{"ts":1669429200000,"o":16625.5,"h":16625.5,"l":16624.5,"c":16625,"v":39.956}
{"ts":1669429260000,"o":16625,"h":16625,"l":16624.5,"c":16625,"v":13.131}
{"ts":1669429320000,"o":16625,"h":16625,"l":16617.5,"c":16617.5,"v":28.643}
{"ts":1669429380000,"o":16617.5,"h":16620,"l":16617,"c":16617.5,"v":20.404}
{"ts":1669429440000,"o":16617.5,"h":16617.5,"l":16608.5,"c":16608.5,"v":88.729}
{"ts":1669429500000,"o":16608.5,"h":16609,"l":16606.5,"c":16608.5,"v":42.746}
{"ts":1669429560000,"o":16608.5,"h":16609,"l":16608.5,"c":16609,"v":21.884}
{"ts":1669429620000,"o":16609,"h":16624,"l":16608.5,"c":16614.5,"v":57.519}
{"ts":1669429680000,"o":16614.5,"h":16615,"l":16614.5,"c":16614.5,"v":17.464}
{"ts":1669429740000,"o":16614.5,"h":16615,"l":16614.5,"c":16615,"v":4.746}
{"ts":1669429800000,"o":16615,"h":16615,"l":16614.5,"c":16615,"v":14.452}
{"ts":1669429860000,"o":16615,"h":16622,"l":16614.5,"c":16621.5,"v":17.603}
{"ts":1669429920000,"o":16621.5,"h":16628,"l":16621.5,"c":16628,"v":18.232}
{"ts":1669429980000,"o":16628,"h":16631,"l":16624,"c":16627.5,"v":181.714}
{"ts":1669430040000,"o":16627.5,"h":16637.5,"l":16627,"c":16637.5,"v":107.247}
{"ts":1669430100000,"o":16637.5,"h":16637.5,"l":16631.5,"c":16632,"v":38.088}
{"ts":1669430160000,"o":16632,"h":16637,"l":16631.5,"c":16636.5,"v":41.347}
{"ts":1669430220000,"o":16636.5,"h":16637,"l":16622,"c":16622,"v":55.867}
{"ts":1669430280000,"o":16622,"h":16623,"l":16620,"c":16623,"v":17.219}
{"ts":1669430340000,"o":16623,"h":16625,"l":16622.5,"c":16624.5,"v":18.785}
{"ts":1669430400000,"o":16624.5,"h":16625,"l":16624,"c":16624,"v":19.629}
{"ts":1669430460000,"o":16624,"h":16624.5,"l":16624,"c":16624,"v":6.941}
{"ts":1669430520000,"o":16624,"h":16627,"l":16624,"c":16624,"v":23.092}
{"ts":1669430580000,"o":16624,"h":16624.5,"l":16610.5,"c":16610.5,"v":55.39}
{"ts":1669430640000,"o":16610.5,"h":16611,"l":16610.5,"c":16610.5,"v":31.948}
{"ts":1669430700000,"o":16610.5,"h":16619.5,"l":16610.5,"c":16619.5,"v":77.401}
{"ts":1669430760000,"o":16619.5,"h":16619.5,"l":16614,"c":16614,"v":8.996}
{"ts":1669430820000,"o":16614,"h":16614.5,"l":16614,"c":16614,"v":7.87}
{"ts":1669430880000,"o":16614,"h":16614.5,"l":16614,"c":16614,"v":8.194}
{"ts":1669430940000,"o":16614,"h":16614.5,"l":16611,"c":16611,"v":26.992}
{"ts":1669431000000,"o":16611,"h":16613.5,"l":16611,"c":16613,"v":34.475}
{"ts":1669431060000,"o":16613,"h":16615,"l":16613,"c":16614.5,"v":12.41}
{"ts":1669431120000,"o":16614.5,"h":16615,"l":16606.5,"c":16606.5,"v":41.861}
{"ts":1669431180000,"o":16606.5,"h":16610.5,"l":16606.5,"c":16607.5,"v":46.923}
{"ts":1669431240000,"o":16607.5,"h":16608,"l":16602,"c":16602,"v":44.419}
{"ts":1669431300000,"o":16602,"h":16605,"l":16602,"c":16604.5,"v":13.008}
{"ts":1669431360000,"o":16604.5,"h":16606,"l":16604.5,"c":16605.5,"v":7.955}
{"ts":1669431420000,"o":16605.5,"h":16609.5,"l":16605.5,"c":16609.5,"v":12.998}
{"ts":1669431480000,"o":16609.5,"h":16610,"l":16609,"c":16609.5,"v":15.414}
{"ts":1669431540000,"o":16609.5,"h":16610,"l":16609.5,"c":16610,"v":14.783}
{"ts":1669431600000,"o":16610,"h":16613.5,"l":16609.5,"c":16613,"v":21.411}
{"ts":1669431660000,"o":16613,"h":16616.5,"l":16613,"c":16613,"v":19.303}
{"ts":1669431720000,"o":16613,"h":16613.5,"l":16603,"c":16605.5,"v":38.204}
{"ts":1669431780000,"o":16605.5,"h":16610,"l":16605.5,"c":16610,"v":14.977}
{"ts":1669431840000,"o":16610,"h":16610,"l":16609.5,"c":16610,"v":3.383}
{"ts":1669431900000,"o":16610,"h":16614.5,"l":16609.5,"c":16614.5,"v":13.211}
{"ts":1669431960000,"o":16614.5,"h":16618,"l":16614,"c":16618,"v":30.03}
{"ts":1669432020000,"o":16618,"h":16618,"l":16617.5,"c":16618,"v":13.848}
{"ts":1669432080000,"o":16618,"h":16618,"l":16617.5,"c":16617.5,"v":3.72}
{"ts":1669432140000,"o":16617.5,"h":16619.5,"l":16617.5,"c":16619.5,"v":11.72}
{"ts":1669432200000,"o":16619.5,"h":16619.5,"l":16617,"c":16617,"v":4.989}
{"ts":1669432260000,"o":16617,"h":16617.5,"l":16612,"c":16612,"v":11.646}
{"ts":1669432320000,"o":16612,"h":16612.5,"l":16607.5,"c":16609.5,"v":79.609}
{"ts":1669432380000,"o":16609.5,"h":16610,"l":16606.5,"c":16607,"v":15.315}
{"ts":1669432440000,"o":16607,"h":16607,"l":16595,"c":16599.5,"v":134.94}
{"ts":1669432500000,"o":16599.5,"h":16600,"l":16586,"c":16589,"v":62.641}
{"ts":1669432560000,"o":16589,"h":16600,"l":16589,"c":16600,"v":239.543}
{"ts":1669432620000,"o":16600,"h":16605,"l":16599.5,"c":16605,"v":64.818}
{"ts":1669432680000,"o":16605,"h":16607.5,"l":16605,"c":16607,"v":12.042}
{"ts":1669432740000,"o":16607,"h":16607.5,"l":16607,"c":16607.5,"v":2.048}
{"ts":1669432800000,"o":16607.5,"h":16607.5,"l":16607,"c":16607.5,"v":3.932}
{"ts":1669432860000,"o":16607.5,"h":16607.5,"l":16605,"c":16605,"v":27.949}
{"ts":1669432920000,"o":16605,"h":16605.5,"l":16605,"c":16605,"v":8.538}
{"ts":1669432980000,"o":16605,"h":16608,"l":16603.5,"c":16608,"v":96.621}
{"ts":1669433040000,"o":16608,"h":16608,"l":16607.5,"c":16608,"v":11.035}
{"ts":1669433100000,"o":16608,"h":16608,"l":16607.5,"c":16608,"v":7.279}
{"ts":1669433160000,"o":16608,"h":16608,"l":16605.5,"c":16605.5,"v":12.759}
{"ts":1669433220000,"o":16605.5,"h":16606,"l":16605.5,"c":16606,"v":3.248}
{"ts":1669433280000,"o":16606,"h":16606,"l":16605.5,"c":16606,"v":14.332}
{"ts":1669433340000,"o":16606,"h":16606,"l":16605.5,"c":16605.5,"v":3.809}
{"ts":1669433400000,"o":16605.5,"h":16606,"l":16605.5,"c":16605.5,"v":11.338}
{"ts":1669433460000,"o":16605.5,"h":16607.5,"l":16605.5,"c":16607,"v":16.162}
{"ts":1669433520000,"o":16607,"h":16613,"l":16607,"c":16613,"v":25.363}
{"ts":1669433580000,"o":16613,"h":16613,"l":16612.5,"c":16613,"v":11.578}
{"ts":1669433640000,"o":16613,"h":16613,"l":16612.5,"c":16613,"v":0.865}
{"ts":1669433700000,"o":16613,"h":16616.5,"l":16612.5,"c":16616,"v":34.88}
{"ts":1669433760000,"o":16616,"h":16624,"l":16616,"c":16624,"v":23.294}
{"ts":1669433820000,"o":16624,"h":16625,"l":16622,"c":16622.5,"v":51.603}
{"ts":1669433880000,"o":16622.5,"h":16622.5,"l":16620,"c":16620.5,"v":6.346}
{"ts":1669433940000,"o":16620.5,"h":16620.5,"l":16618,"c":16618,"v":51.196}
{"ts":1669434000000,"o":16618,"h":16618.5,"l":16618,"c":16618,"v":6.973}
{"ts":1669434060000,"o":16618,"h":16620.5,"l":16618,"c":16620,"v":3.576}
{"ts":1669434120000,"o":16620,"h":16621,"l":16620,"c":16621,"v":15.997}
{"ts":1669434180000,"o":16621,"h":16621,"l":16618,"c":16618.5,"v":7.928}
{"ts":1669434240000,"o":16618.5,"h":16618.5,"l":16618,"c":16618,"v":19.399}
{"ts":1669434300000,"o":16618,"h":16621,"l":16618,"c":16620.5,"v":15.167}
{"ts":1669434360000,"o":16620.5,"h":16621,"l":16620.5,"c":16621,"v":9.899}
{"ts":1669434420000,"o":16621,"h":16623,"l":16620.5,"c":16622.5,"v":14.68}
{"ts":1669434480000,"o":16622.5,"h":16625,"l":16622.5,"c":16624.5,"v":13.816}
{"ts":1669434540000,"o":16624.5,"h":16625,"l":16624.5,"c":16625,"v":35.016}
{"ts":1669434600000,"o":16625,"h":16625,"l":16611,"c":16611,"v":33.658}
{"ts":1669434660000,"o":16611,"h":16611.5,"l":16606,"c":16606,"v":11.723}
{"ts":1669434720000,"o":16606,"h":16606.5,"l":16603.5,"c":16603.5,"v":38.34}
{"ts":1669434780000,"o":16603.5,"h":16604,"l":16593.5,"c":16593.5,"v":105.023}
{"ts":1669434840000,"o":16593.5,"h":16600,"l":16593.5,"c":16600,"v":35.628}
{"ts":1669434900000,"o":16600,"h":16600.5,"l":16599.5,"c":16600,"v":8.864}
{"ts":1669434960000,"o":16600,"h":16603,"l":16600,"c":16602.5,"v":8.313}
{"ts":1669435020000,"o":16602.5,"h":16608.5,"l":16602.5,"c":16608,"v":19.681}
{"ts":1669435080000,"o":16608,"h":16608.5,"l":16608,"c":16608,"v":3.268}
{"ts":1669435140000,"o":16608,"h":16608.5,"l":16608,"c":16608.5,"v":1.652}
{"ts":1669435200000,"o":16608.5,"h":16615.5,"l":16608,"c":16615.5,"v":59.237}
{"ts":1669435260000,"o":16615.5,"h":16615.5,"l":16613,"c":16613,"v":4.656}
{"ts":1669435320000,"o":16613,"h":16614,"l":16613,"c":16613.5,"v":27.584}
{"ts":1669435380000,"o":16613.5,"h":16615.5,"l":16613.5,"c":16615.5,"v":4.896}
{"ts":1669435440000,"o":16615.5,"h":16615.5,"l":16607.5,"c":16608,"v":23.821}
{"ts":1669435500000,"o":16608,"h":16608,"l":16605,"c":16605.5,"v":8.86}
{"ts":1669435560000,"o":16605.5,"h":16605.5,"l":16600,"c":16600,"v":25.738}
{"ts":1669435620000,"o":16600,"h":16600.5,"l":16600,"c":16600,"v":21.93}
{"ts":1669435680000,"o":16600,"h":16600.5,"l":16600,"c":16600.5,"v":13.952}
{"ts":1669435740000,"o":16600.5,"h":16600.5,"l":16600,"c":16600,"v":70.525}
{"ts":1669435800000,"o":16600,"h":16600.5,"l":16600,"c":16600,"v":8.148}
{"ts":1669435860000,"o":16600,"h":16600.5,"l":16600,"c":16600,"v":8.895}
{"ts":1669435920000,"o":16600,"h":16604,"l":16600,"c":16603.5,"v":17.36}
{"ts":1669435980000,"o":16603.5,"h":16603.5,"l":16598,"c":16598.5,"v":38.67}
{"ts":1669436040000,"o":16598.5,"h":16598.5,"l":16598,"c":16598.5,"v":6.423}
{"ts":1669436100000,"o":16598.5,"h":16598.5,"l":16597,"c":16597.5,"v":18.514}
{"ts":1669436160000,"o":16597.5,"h":16600,"l":16597,"c":16599.5,"v":16.977}
{"ts":1669436220000,"o":16599.5,"h":16600,"l":16599.5,"c":16599.5,"v":3.719}
{"ts":1669436280000,"o":16599.5,"h":16601,"l":16599.5,"c":16600.5,"v":6.158}
{"ts":1669436340000,"o":16600.5,"h":16608,"l":16600.5,"c":16607.5,"v":13.493}
{"ts":1669436400000,"o":16607.5,"h":16612.5,"l":16607.5,"c":16612,"v":7.353}
{"ts":1669436460000,"o":16612,"h":16612.5,"l":16609,"c":16609,"v":4.859}
{"ts":1669436520000,"o":16609,"h":16612.5,"l":16609,"c":16612.5,"v":15.701}
{"ts":1669436580000,"o":16612.5,"h":16613.5,"l":16612,"c":16613.5,"v":14.416}
{"ts":1669436640000,"o":16613.5,"h":16613.5,"l":16613,"c":16613,"v":2.185}
{"ts":1669436700000,"o":16613,"h":16613.5,"l":16606.5,"c":16607,"v":20.914}
{"ts":1669436760000,"o":16607,"h":16607,"l":16599.5,"c":16599.5,"v":15.61}
{"ts":1669436820000,"o":16599.5,"h":16600,"l":16599.5,"c":16600,"v":7.221}
{"ts":1669436880000,"o":16600,"h":16602,"l":16599.5,"c":16601.5,"v":42.707}
{"ts":1669436940000,"o":16601.5,"h":16603,"l":16601.5,"c":16602.5,"v":2.723}
{"ts":1669437000000,"o":16602.5,"h":16603,"l":16599.5,"c":16600,"v":7.706}
{"ts":1669437060000,"o":16600,"h":16600,"l":16598.5,"c":16598.5,"v":27.051}
{"ts":1669437120000,"o":16598.5,"h":16599,"l":16598.5,"c":16599,"v":11.865}
{"ts":1669437180000,"o":16599,"h":16599,"l":16598.5,"c":16599,"v":13.344}
{"ts":1669437240000,"o":16599,"h":16603,"l":16598.5,"c":16603,"v":8.404}
{"ts":1669437300000,"o":16603,"h":16603,"l":16598.5,"c":16598.5,"v":16.43}
{"ts":1669437360000,"o":16598.5,"h":16599,"l":16598.5,"c":16598.5,"v":3.43}
{"ts":1669437420000,"o":16598.5,"h":16599,"l":16595.5,"c":16595.5,"v":20.054}
{"ts":1669437480000,"o":16595.5,"h":16596,"l":16592.5,"c":16592.5,"v":18.723}
{"ts":1669437540000,"o":16592.5,"h":16593,"l":16592.5,"c":16592.5,"v":7.283}
{"ts":1669437600000,"o":16592.5,"h":16597.5,"l":16592.5,"c":16597,"v":18.314}
{"ts":1669437660000,"o":16597,"h":16600.5,"l":16597,"c":16600,"v":4.599}
{"ts":1669437720000,"o":16600,"h":16600.5,"l":16600,"c":16600.5,"v":9.812}
{"ts":1669437780000,"o":16600.5,"h":16607,"l":16600,"c":16602,"v":13.481}
{"ts":1669437840000,"o":16602,"h":16602,"l":16601.5,"c":16601.5,"v":1.139}
{"ts":1669437900000,"o":16601.5,"h":16620,"l":16601.5,"c":16616.5,"v":211.204}
{"ts":1669437960000,"o":16616.5,"h":16618.5,"l":16611.5,"c":16618.5,"v":48.476}
{"ts":1669438020000,"o":16618.5,"h":16618.5,"l":16608,"c":16608,"v":22.621}
{"ts":1669438080000,"o":16608,"h":16615.5,"l":16608,"c":16615.5,"v":13.875}
{"ts":1669438140000,"o":16615.5,"h":16618,"l":16615,"c":16617.5,"v":12.283}
{"ts":1669438200000,"o":16617.5,"h":16621.5,"l":16616,"c":16621.5,"v":41.255}
{"ts":1669438260000,"o":16621.5,"h":16630,"l":16620,"c":16620,"v":73.81}
{"ts":1669438320000,"o":16620,"h":16620.5,"l":16613,"c":16615,"v":51.572}
{"ts":1669438380000,"o":16615,"h":16615,"l":16611.5,"c":16611.5,"v":10.919}
{"ts":1669438440000,"o":16611.5,"h":16612,"l":16610,"c":16610,"v":15.726}
{"ts":1669438500000,"o":16610,"h":16610.5,"l":16601.5,"c":16610.5,"v":78.025}
{"ts":1669438560000,"o":16610.5,"h":16610.5,"l":16606,"c":16606,"v":5.415}
{"ts":1669438620000,"o":16606,"h":16626,"l":16606,"c":16626,"v":125.931}
{"ts":1669438680000,"o":16626,"h":16626,"l":16620,"c":16620,"v":11.135}
{"ts":1669438740000,"o":16620,"h":16620.5,"l":16620,"c":16620,"v":15.365}
{"ts":1669438800000,"o":16620,"h":16623,"l":16620,"c":16620,"v":15.025}
{"ts":1669438860000,"o":16620,"h":16621,"l":16620,"c":16621,"v":22.323}
{"ts":1669438920000,"o":16621,"h":16624,"l":16620.5,"c":16623.5,"v":9.989}
{"ts":1669438980000,"o":16623.5,"h":16624,"l":16623.5,"c":16624,"v":32.883}
{"ts":1669439040000,"o":16624,"h":16624,"l":16623.5,"c":16623.5,"v":1.886}
{"ts":1669439100000,"o":16623.5,"h":16625,"l":16623.5,"c":16624.5,"v":12.805}
{"ts":1669439160000,"o":16624.5,"h":16632,"l":16624.5,"c":16632,"v":35.872}
{"ts":1669439220000,"o":16632,"h":16632,"l":16629,"c":16629.5,"v":30.437}
{"ts":1669439280000,"o":16629.5,"h":16629.5,"l":16629,"c":16629,"v":7.686}
{"ts":1669439340000,"o":16629,"h":16629.5,"l":16627.5,"c":16628,"v":16.505}
{"ts":1669439400000,"o":16628,"h":16628,"l":16627.5,"c":16627.5,"v":13.115}
{"ts":1669439460000,"o":16627.5,"h":16628,"l":16627.5,"c":16628,"v":5.859}
{"ts":1669439520000,"o":16628,"h":16628,"l":16625.5,"c":16626,"v":22.503}
{"ts":1669439580000,"o":16626,"h":16626,"l":16621,"c":16621,"v":23.331}
{"ts":1669439640000,"o":16621,"h":16621.5,"l":16616.5,"c":16616.5,"v":30.744}
{"ts":1669439700000,"o":16616.5,"h":16617,"l":16611,"c":16611.5,"v":93.39}
{"ts":1669439760000,"o":16611.5,"h":16611.5,"l":16611,"c":16611.5,"v":26.199}
{"ts":1669439820000,"o":16611.5,"h":16614,"l":16611,"c":16613.5,"v":14.667}
{"ts":1669439880000,"o":16613.5,"h":16614,"l":16611.5,"c":16612,"v":7.333}
{"ts":1669439940000,"o":16612,"h":16612,"l":16609,"c":16611.5,"v":9.161}
{"ts":1669440000000,"o":16611.5,"h":16614,"l":16611.5,"c":16613.5,"v":14.45}
{"ts":1669440060000,"o":16613.5,"h":16617,"l":16613.5,"c":16616.5,"v":17.698}
{"ts":1669440120000,"o":16616.5,"h":16618,"l":16616.5,"c":16618,"v":5.982}
{"ts":1669440180000,"o":16618,"h":16618,"l":16617.5,"c":16618,"v":24.026}
{"ts":1669440240000,"o":16618,"h":16618,"l":16617.5,"c":16618,"v":2.801}
{"ts":1669440300000,"o":16618,"h":16618,"l":16617.5,"c":16617.5,"v":4.813}
{"ts":1669440360000,"o":16617.5,"h":16618,"l":16617.5,"c":16617.5,"v":7.312}
{"ts":1669440420000,"o":16617.5,"h":16621.5,"l":16617.5,"c":16621.5,"v":15.415}
{"ts":1669440480000,"o":16621.5,"h":16625,"l":16621,"c":16625,"v":17.08}
{"ts":1669440540000,"o":16625,"h":16631,"l":16624.5,"c":16630.5,"v":66.329}
{"ts":1669440600000,"o":16630.5,"h":16631,"l":16622,"c":16625,"v":16.594}
{"ts":1669440660000,"o":16625,"h":16640,"l":16625,"c":16636.5,"v":123.43}
{"ts":1669440720000,"o":16636.5,"h":16636.5,"l":16636,"c":16636.5,"v":14.553}
{"ts":1669440780000,"o":16636.5,"h":16636.5,"l":16636,"c":16636,"v":11.399}
{"ts":1669440840000,"o":16636,"h":16636.5,"l":16630.5,"c":16633.5,"v":42.891}
{"ts":1669440900000,"o":16633.5,"h":16634,"l":16631,"c":16631,"v":7.727}
{"ts":1669440960000,"o":16631,"h":16631.5,"l":16628.5,"c":16629,"v":22.844}
{"ts":1669441020000,"o":16629,"h":16629,"l":16628.5,"c":16628.5,"v":5.095}
{"ts":1669441080000,"o":16628.5,"h":16629,"l":16628.5,"c":16628.5,"v":53.745}
{"ts":1669441140000,"o":16628.5,"h":16629,"l":16624.5,"c":16624.5,"v":11.227}
{"ts":1669441200000,"o":16624.5,"h":16626,"l":16624.5,"c":16626,"v":18.209}
{"ts":1669441260000,"o":16626,"h":16626,"l":16620.5,"c":16620.5,"v":157.572}
{"ts":1669441320000,"o":16620.5,"h":16622,"l":16620.5,"c":16621.5,"v":29.107}
{"ts":1669441380000,"o":16621.5,"h":16622,"l":16621.5,"c":16622,"v":27.848}
{"ts":1669441440000,"o":16622,"h":16631.5,"l":16621.5,"c":16631,"v":121.806}
{"ts":1669441500000,"o":16631,"h":16631.5,"l":16627,"c":16627.5,"v":13.114}
{"ts":1669441560000,"o":16627.5,"h":16627.5,"l":16627,"c":16627.5,"v":5.278}
{"ts":1669441620000,"o":16627.5,"h":16637.5,"l":16627,"c":16637.5,"v":111.517}
{"ts":1669441680000,"o":16637.5,"h":16637.5,"l":16635,"c":16635,"v":34.272}
{"ts":1669441740000,"o":16635,"h":16635.5,"l":16627,"c":16627,"v":36.744}
{"ts":1669441800000,"o":16627,"h":16627,"l":16625,"c":16625.5,"v":27.123}
{"ts":1669441860000,"o":16625.5,"h":16625.5,"l":16625,"c":16625.5,"v":7.974}
{"ts":1669441920000,"o":16625.5,"h":16625.5,"l":16625,"c":16625,"v":7.191}
{"ts":1669441980000,"o":16625,"h":16625.5,"l":16625,"c":16625,"v":7.284}
{"ts":1669442040000,"o":16625,"h":16625.5,"l":16623.5,"c":16624,"v":32.417}
{"ts":1669442100000,"o":16624,"h":16624,"l":16620,"c":16620.5,"v":18.003}
{"ts":1669442160000,"o":16620.5,"h":16620.5,"l":16618,"c":16618,"v":50.23}
{"ts":1669442220000,"o":16618,"h":16618.5,"l":16618,"c":16618.5,"v":7.861}
{"ts":1669442280000,"o":16618.5,"h":16618.5,"l":16618,"c":16618,"v":12.874}
{"ts":1669442340000,"o":16618,"h":16618.5,"l":16616.5,"c":16616.5,"v":11.11}
{"ts":1669442400000,"o":16616.5,"h":16617,"l":16613,"c":16613.5,"v":29.001}
{"ts":1669442460000,"o":16613.5,"h":16613.5,"l":16605.5,"c":16606,"v":24.837}
{"ts":1669442520000,"o":16606,"h":16606,"l":16602.5,"c":16602.5,"v":36.66}
{"ts":1669442580000,"o":16602.5,"h":16605,"l":16602,"c":16602,"v":45.742}
{"ts":1669442640000,"o":16602,"h":16602.5,"l":16595,"c":16595,"v":116.577}
{"ts":1669442700000,"o":16595,"h":16599.5,"l":16595,"c":16599.5,"v":35.08}
{"ts":1669442760000,"o":16599.5,"h":16600,"l":16599,"c":16600,"v":13.427}
{"ts":1669442820000,"o":16600,"h":16600,"l":16594,"c":16594,"v":27.496}
{"ts":1669442880000,"o":16594,"h":16594.5,"l":16568.5,"c":16568.5,"v":229.125}
{"ts":1669442940000,"o":16568.5,"h":16573.5,"l":16565.5,"c":16568.5,"v":151.225}
{"ts":1669443000000,"o":16568.5,"h":16571,"l":16568,"c":16571,"v":36.758}
{"ts":1669443060000,"o":16571,"h":16571,"l":16553,"c":16553.5,"v":232.366}
{"ts":1669443120000,"o":16553.5,"h":16562,"l":16553,"c":16560,"v":74.084}
{"ts":1669443180000,"o":16560,"h":16563,"l":16560,"c":16562.5,"v":54.819}
{"ts":1669443240000,"o":16562.5,"h":16567,"l":16562.5,"c":16565,"v":20.668}
{"ts":1669443300000,"o":16565,"h":16570.5,"l":16564,"c":16564.5,"v":66.234}
{"ts":1669443360000,"o":16564.5,"h":16564.5,"l":16553,"c":16553,"v":54.294}
{"ts":1669443420000,"o":16553,"h":16564,"l":16553,"c":16563.5,"v":58.978}
{"ts":1669443480000,"o":16563.5,"h":16567,"l":16563.5,"c":16567,"v":22.74}
{"ts":1669443540000,"o":16567,"h":16571,"l":16566.5,"c":16571,"v":27.047}
{"ts":1669443600000,"o":16571,"h":16571,"l":16564,"c":16564.5,"v":108.436}
{"ts":1669443660000,"o":16564.5,"h":16567.5,"l":16564,"c":16567,"v":24.803}
{"ts":1669443720000,"o":16567,"h":16567.5,"l":16560.5,"c":16560.5,"v":33.671}
{"ts":1669443780000,"o":16560.5,"h":16561,"l":16550.5,"c":16550.5,"v":57.794}
{"ts":1669443840000,"o":16550.5,"h":16551,"l":16534,"c":16537,"v":339.959}
{"ts":1669443900000,"o":16537,"h":16543,"l":16537,"c":16541.5,"v":161.902}
{"ts":1669443960000,"o":16541.5,"h":16551.5,"l":16541,"c":16551,"v":59.784}
{"ts":1669444020000,"o":16551,"h":16552,"l":16551,"c":16551.5,"v":30.177}
{"ts":1669444080000,"o":16551.5,"h":16559,"l":16551.5,"c":16558.5,"v":36.342}
{"ts":1669444140000,"o":16558.5,"h":16560.5,"l":16558.5,"c":16560,"v":39.122}
{"ts":1669444200000,"o":16560,"h":16561,"l":16560,"c":16560.5,"v":53.557}
{"ts":1669444260000,"o":16560.5,"h":16571,"l":16560.5,"c":16571,"v":71.378}
{"ts":1669444320000,"o":16571,"h":16574,"l":16570.5,"c":16574,"v":51.508}
{"ts":1669444380000,"o":16574,"h":16574,"l":16573.5,"c":16573.5,"v":24.806}
{"ts":1669444440000,"o":16573.5,"h":16574,"l":16573,"c":16573.5,"v":72.464}
{"ts":1669444500000,"o":16573.5,"h":16573.5,"l":16562,"c":16570,"v":70.911}
{"ts":1669444560000,"o":16570,"h":16570.5,"l":16566.5,"c":16566.5,"v":43.944}
{"ts":1669444620000,"o":16566.5,"h":16567,"l":16566.5,"c":16566.5,"v":5.011}
{"ts":1669444680000,"o":16566.5,"h":16572,"l":16566.5,"c":16572,"v":42.694}
{"ts":1669444740000,"o":16572,"h":16572,"l":16571.5,"c":16571.5,"v":7.7}
{"ts":1669444800000,"o":16571.5,"h":16574.5,"l":16570,"c":16570,"v":99.782}
{"ts":1669444860000,"o":16570,"h":16570.5,"l":16567.5,"c":16568,"v":30.306}
{"ts":1669444920000,"o":16568,"h":16568,"l":16567.5,"c":16568,"v":12.3}
{"ts":1669444980000,"o":16568,"h":16571,"l":16567.5,"c":16571,"v":19.08}
{"ts":1669445040000,"o":16571,"h":16571,"l":16570.5,"c":16570.5,"v":17.987}
{"ts":1669445100000,"o":16570.5,"h":16571,"l":16570.5,"c":16571,"v":21.306}
{"ts":1669445160000,"o":16571,"h":16571,"l":16570.5,"c":16570.5,"v":15.203}
{"ts":1669445220000,"o":16570.5,"h":16571,"l":16567,"c":16567.5,"v":41.09}
{"ts":1669445280000,"o":16567.5,"h":16567.5,"l":16566,"c":16566,"v":57.342}
{"ts":1669445340000,"o":16566,"h":16566.5,"l":16566,"c":16566,"v":19.199}
{"ts":1669445400000,"o":16566,"h":16566,"l":16557,"c":16557,"v":21.688}
{"ts":1669445460000,"o":16557,"h":16557,"l":16553.5,"c":16553.5,"v":19.696}
{"ts":1669445520000,"o":16553.5,"h":16555.5,"l":16553,"c":16553,"v":38.897}
{"ts":1669445580000,"o":16553,"h":16553.5,"l":16539.5,"c":16539.5,"v":74.528}
{"ts":1669445640000,"o":16539.5,"h":16541,"l":16539.5,"c":16541,"v":53.719}
{"ts":1669445700000,"o":16541,"h":16541,"l":16537.5,"c":16537.5,"v":93.026}
{"ts":1669445760000,"o":16537.5,"h":16538.5,"l":16525,"c":16538,"v":261.598}
{"ts":1669445820000,"o":16538,"h":16542,"l":16538,"c":16541.5,"v":46.779}
{"ts":1669445880000,"o":16541.5,"h":16547.5,"l":16541.5,"c":16547,"v":52.881}
{"ts":1669445940000,"o":16547,"h":16552.5,"l":16547,"c":16547,"v":40.938}
{"ts":1669446000000,"o":16547,"h":16548.5,"l":16547,"c":16548.5,"v":10.876}
{"ts":1669446060000,"o":16548.5,"h":16553,"l":16548,"c":16553,"v":38.653}
{"ts":1669446120000,"o":16553,"h":16558,"l":16552.5,"c":16558,"v":16.163}
{"ts":1669446180000,"o":16558,"h":16561,"l":16556,"c":16556,"v":95.83}
{"ts":1669446240000,"o":16556,"h":16556.5,"l":16556,"c":16556,"v":8.642}
{"ts":1669446300000,"o":16556,"h":16556.5,"l":16550,"c":16551,"v":100.892}
{"ts":1669446360000,"o":16551,"h":16551,"l":16548.5,"c":16548.5,"v":30.142}
{"ts":1669446420000,"o":16548.5,"h":16549,"l":16548.5,"c":16548.5,"v":25.16}
{"ts":1669446480000,"o":16548.5,"h":16549,"l":16548.5,"c":16549,"v":7.134}
{"ts":1669446540000,"o":16549,"h":16549,"l":16548.5,"c":16548.5,"v":23.309}
{"ts":1669446600000,"o":16548.5,"h":16549,"l":16548.5,"c":16548.5,"v":9.936}
{"ts":1669446660000,"o":16548.5,"h":16549,"l":16546.5,"c":16546.5,"v":27.41}
{"ts":1669446720000,"o":16546.5,"h":16549,"l":16546.5,"c":16548.5,"v":18.922}
{"ts":1669446780000,"o":16548.5,"h":16550.5,"l":16548.5,"c":16550.5,"v":12.285}
{"ts":1669446840000,"o":16550.5,"h":16553.5,"l":16550,"c":16553.5,"v":4.409}
{"ts":1669446900000,"o":16553.5,"h":16553.5,"l":16553,"c":16553.5,"v":7.61}
{"ts":1669446960000,"o":16553.5,"h":16553.5,"l":16553,"c":16553.5,"v":24.525}
{"ts":1669447020000,"o":16553.5,"h":16553.5,"l":16553,"c":16553.5,"v":9.593}
{"ts":1669447080000,"o":16553.5,"h":16553.5,"l":16549.5,"c":16550,"v":10.76}
{"ts":1669447140000,"o":16550,"h":16551.5,"l":16549.5,"c":16551,"v":12.688}
{"ts":1669447200000,"o":16551,"h":16551.5,"l":16551,"c":16551.5,"v":9.85}
{"ts":1669447260000,"o":16551.5,"h":16551.5,"l":16549.5,"c":16549.5,"v":14.623}
{"ts":1669447320000,"o":16549.5,"h":16550,"l":16546.5,"c":16546.5,"v":71.85}
{"ts":1669447380000,"o":16546.5,"h":16547,"l":16545,"c":16545,"v":31.871}
{"ts":1669447440000,"o":16545,"h":16550,"l":16545,"c":16550,"v":47.046}
{"ts":1669447500000,"o":16550,"h":16550,"l":16549.5,"c":16550,"v":9.654}
{"ts":1669447560000,"o":16550,"h":16550,"l":16549.5,"c":16549.5,"v":8.371}
{"ts":1669447620000,"o":16549.5,"h":16557,"l":16549.5,"c":16557,"v":56.089}
{"ts":1669447680000,"o":16557,"h":16558.5,"l":16555,"c":16555.5,"v":66.902}
{"ts":1669447740000,"o":16555.5,"h":16555.5,"l":16549,"c":16549.5,"v":15.672}
{"ts":1669447800000,"o":16549.5,"h":16549.5,"l":16547,"c":16547,"v":8.799}
{"ts":1669447860000,"o":16547,"h":16547.5,"l":16547,"c":16547.5,"v":21.675}
{"ts":1669447920000,"o":16547.5,"h":16547.5,"l":16541.5,"c":16542,"v":29.914}
{"ts":1669447980000,"o":16542,"h":16542,"l":16534,"c":16534.5,"v":138.701}
{"ts":1669448040000,"o":16534.5,"h":16534.5,"l":16525.5,"c":16528.5,"v":125.595}
{"ts":1669448100000,"o":16528.5,"h":16533.5,"l":16528.5,"c":16533.5,"v":60.246}
{"ts":1669448160000,"o":16533.5,"h":16533.5,"l":16533,"c":16533,"v":57.247}
{"ts":1669448220000,"o":16533,"h":16539,"l":16533,"c":16539,"v":41.979}
{"ts":1669448280000,"o":16539,"h":16545.5,"l":16538.5,"c":16545.5,"v":51.951}
{"ts":1669448340000,"o":16545.5,"h":16545.5,"l":16545,"c":16545,"v":4.913}
{"ts":1669448400000,"o":16545,"h":16548.5,"l":16545,"c":16548,"v":41.77}
{"ts":1669448460000,"o":16548,"h":16548.5,"l":16548,"c":16548.5,"v":16.915}
{"ts":1669448520000,"o":16548.5,"h":16548.5,"l":16548,"c":16548,"v":4.807}
{"ts":1669448580000,"o":16548,"h":16553.5,"l":16548,"c":16553,"v":22.137}
{"ts":1669448640000,"o":16553,"h":16559.5,"l":16553,"c":16559,"v":45.091}
{"ts":1669448700000,"o":16559,"h":16562,"l":16559,"c":16561.5,"v":103.312}
{"ts":1669448760000,"o":16561.5,"h":16561.5,"l":16558.5,"c":16558.5,"v":43.345}
{"ts":1669448820000,"o":16558.5,"h":16565.5,"l":16558.5,"c":16565,"v":57.421}
{"ts":1669448880000,"o":16565,"h":16571,"l":16565,"c":16571,"v":28.796}
{"ts":1669448940000,"o":16571,"h":16578.5,"l":16570.5,"c":16575.5,"v":206.155}
{"ts":1669449000000,"o":16575.5,"h":16582.5,"l":16575,"c":16577.5,"v":151.66}
{"ts":1669449060000,"o":16577.5,"h":16581.5,"l":16577.5,"c":16581,"v":47.756}
{"ts":1669449120000,"o":16581,"h":16587,"l":16579.5,"c":16583,"v":130.133}
{"ts":1669449180000,"o":16583,"h":16589.5,"l":16583,"c":16583.5,"v":219.934}
{"ts":1669449240000,"o":16583.5,"h":16583.5,"l":16579,"c":16579.5,"v":30.611}
{"ts":1669449300000,"o":16579.5,"h":16579.5,"l":16576.5,"c":16577,"v":16.382}
{"ts":1669449360000,"o":16577,"h":16579,"l":16575.5,"c":16578.5,"v":10.67}
{"ts":1669449420000,"o":16578.5,"h":16579,"l":16578.5,"c":16578.5,"v":9.542}
{"ts":1669449480000,"o":16578.5,"h":16579,"l":16576.5,"c":16576.5,"v":13.398}
{"ts":1669449540000,"o":16576.5,"h":16576.5,"l":16575.5,"c":16575.5,"v":8.352}
{"ts":1669449600000,"o":16575.5,"h":16577.5,"l":16575.5,"c":16577.5,"v":53.116}
{"ts":1669449660000,"o":16577.5,"h":16580,"l":16577.5,"c":16579.5,"v":9.24}
{"ts":1669449720000,"o":16579.5,"h":16580,"l":16579.5,"c":16580,"v":5.523}
{"ts":1669449780000,"o":16580,"h":16580,"l":16579.5,"c":16580,"v":4.998}
{"ts":1669449840000,"o":16580,"h":16580,"l":16579.5,"c":16580,"v":20.87}
{"ts":1669449900000,"o":16580,"h":16580,"l":16579.5,"c":16579.5,"v":4.754}
{"ts":1669449960000,"o":16579.5,"h":16580,"l":16571.5,"c":16578,"v":68.676}
{"ts":1669450020000,"o":16578,"h":16578,"l":16577.5,"c":16578,"v":4.902}
{"ts":1669450080000,"o":16578,"h":16581,"l":16577.5,"c":16581,"v":26.217}
{"ts":1669450140000,"o":16581,"h":16581,"l":16580.5,"c":16580.5,"v":10.968}
{"ts":1669450200000,"o":16580.5,"h":16581,"l":16580.5,"c":16581,"v":3.85}
{"ts":1669450260000,"o":16581,"h":16581.5,"l":16580,"c":16580.5,"v":20.126}
{"ts":1669450320000,"o":16580.5,"h":16580.5,"l":16579,"c":16579,"v":20.526}
{"ts":1669450380000,"o":16579,"h":16579.5,"l":16579,"c":16579.5,"v":17.295}
{"ts":1669450440000,"o":16579.5,"h":16579.5,"l":16579,"c":16579.5,"v":8.391}
{"ts":1669450500000,"o":16579.5,"h":16579.5,"l":16579,"c":16579,"v":23.453}
{"ts":1669450560000,"o":16579,"h":16579.5,"l":16579,"c":16579,"v":2.005}
{"ts":1669450620000,"o":16579,"h":16579,"l":16569.5,"c":16570.5,"v":143.649}
{"ts":1669450680000,"o":16570.5,"h":16570.5,"l":16563.5,"c":16565,"v":99.554}
{"ts":1669450740000,"o":16565,"h":16567.5,"l":16565,"c":16567,"v":11.004}
{"ts":1669450800000,"o":16567,"h":16567.5,"l":16567,"c":16567,"v":6.632}
{"ts":1669450860000,"o":16567,"h":16567.5,"l":16567,"c":16567.5,"v":10.999}
{"ts":1669450920000,"o":16567.5,"h":16567.5,"l":16566,"c":16567.5,"v":13.577}
{"ts":1669450980000,"o":16567.5,"h":16569,"l":16567,"c":16569,"v":19.937}
{"ts":1669451040000,"o":16569,"h":16569,"l":16568.5,"c":16569,"v":6.351}
{"ts":1669451100000,"o":16569,"h":16570.5,"l":16568.5,"c":16570,"v":15.866}
{"ts":1669451160000,"o":16570,"h":16570.5,"l":16570,"c":16570,"v":7.001}
{"ts":1669451220000,"o":16570,"h":16570.5,"l":16570,"c":16570.5,"v":15.274}
{"ts":1669451280000,"o":16570.5,"h":16570.5,"l":16570,"c":16570.5,"v":4.925}
{"ts":1669451340000,"o":16570.5,"h":16570.5,"l":16570,"c":16570,"v":5.434}
{"ts":1669451400000,"o":16570,"h":16570.5,"l":16570,"c":16570,"v":5.801}
{"ts":1669451460000,"o":16570,"h":16570.5,"l":16565.5,"c":16565.5,"v":60.869}
{"ts":1669451520000,"o":16565.5,"h":16566,"l":16565.5,"c":16565.5,"v":14.982}
{"ts":1669451580000,"o":16565.5,"h":16568,"l":16565.5,"c":16567.5,"v":21.301}
{"ts":1669451640000,"o":16567.5,"h":16568,"l":16567.5,"c":16567.5,"v":30.308}
{"ts":1669451700000,"o":16567.5,"h":16568,"l":16567.5,"c":16567.5,"v":1.798}
{"ts":1669451760000,"o":16567.5,"h":16568,"l":16567.5,"c":16567.5,"v":1.301}
{"ts":1669451820000,"o":16567.5,"h":16568,"l":16566.5,"c":16566.5,"v":24.214}
{"ts":1669451880000,"o":16566.5,"h":16567,"l":16566.5,"c":16566.5,"v":2.83}
{"ts":1669451940000,"o":16566.5,"h":16567,"l":16566.5,"c":16567,"v":13.429}
{"ts":1669452000000,"o":16567,"h":16567,"l":16566.5,"c":16566.5,"v":2.075}
{"ts":1669452060000,"o":16566.5,"h":16567,"l":16566.5,"c":16566.5,"v":2.304}
{"ts":1669452120000,"o":16566.5,"h":16567,"l":16563.5,"c":16563.5,"v":11.462}
{"ts":1669452180000,"o":16563.5,"h":16564,"l":16560.5,"c":16561,"v":27.694}
{"ts":1669452240000,"o":16561,"h":16563.5,"l":16559,"c":16559,"v":26.3}
{"ts":1669452300000,"o":16559,"h":16564.5,"l":16559,"c":16564,"v":38.874}
{"ts":1669452360000,"o":16564,"h":16566.5,"l":16564,"c":16566,"v":22.048}
{"ts":1669452420000,"o":16566,"h":16566.5,"l":16566,"c":16566,"v":4.021}
{"ts":1669452480000,"o":16566,"h":16566.5,"l":16566,"c":16566.5,"v":6.663}
{"ts":1669452540000,"o":16566.5,"h":16566.5,"l":16566,"c":16566.5,"v":29.677}
{"ts":1669452600000,"o":16566.5,"h":16566.5,"l":16566,"c":16566.5,"v":18.359}
{"ts":1669452660000,"o":16566.5,"h":16566.5,"l":16566,"c":16566,"v":11.234}
{"ts":1669452720000,"o":16566,"h":16566.5,"l":16566,"c":16566.5,"v":11.151}
{"ts":1669452780000,"o":16566.5,"h":16567,"l":16566,"c":16566.5,"v":3.665}
{"ts":1669452840000,"o":16566.5,"h":16568,"l":16566.5,"c":16567.5,"v":10.383}
{"ts":1669452900000,"o":16567.5,"h":16568,"l":16567.5,"c":16567.5,"v":2.924}
{"ts":1669452960000,"o":16567.5,"h":16568,"l":16567.5,"c":16567.5,"v":35.236}
{"ts":1669453020000,"o":16567.5,"h":16568,"l":16560,"c":16560,"v":93.785}
{"ts":1669453080000,"o":16560,"h":16560.5,"l":16559,"c":16559,"v":22.698}
{"ts":1669453140000,"o":16559,"h":16559.5,"l":16559,"c":16559.5,"v":6.48}
{"ts":1669453200000,"o":16559.5,"h":16564,"l":16559,"c":16563.5,"v":36.322}
{"ts":1669453260000,"o":16563.5,"h":16565,"l":16563.5,"c":16564.5,"v":10.903}
{"ts":1669453320000,"o":16564.5,"h":16567,"l":16564.5,"c":16567,"v":10.742}
{"ts":1669453380000,"o":16567,"h":16567,"l":16566.5,"c":16566.5,"v":5.371}
{"ts":1669453440000,"o":16566.5,"h":16567.5,"l":16566.5,"c":16567.5,"v":19.715}
{"ts":1669453500000,"o":16567.5,"h":16574.5,"l":16567,"c":16574.5,"v":35.653}
{"ts":1669453560000,"o":16574.5,"h":16578.5,"l":16574,"c":16578.5,"v":37.04}
{"ts":1669453620000,"o":16578.5,"h":16585,"l":16578,"c":16585,"v":31.958}
{"ts":1669453680000,"o":16585,"h":16585,"l":16578,"c":16578.5,"v":25.602}
{"ts":1669453740000,"o":16578.5,"h":16578.5,"l":16578,"c":16578.5,"v":14.391}
{"ts":1669453800000,"o":16578.5,"h":16584,"l":16578,"c":16584,"v":14.86}
{"ts":1669453860000,"o":16584,"h":16584,"l":16583.5,"c":16583.5,"v":31.407}
{"ts":1669453920000,"o":16583.5,"h":16584,"l":16583.5,"c":16583.5,"v":28.706}
{"ts":1669453980000,"o":16583.5,"h":16584,"l":16583.5,"c":16583.5,"v":5.159}
{"ts":1669454040000,"o":16583.5,"h":16584,"l":16583.5,"c":16584,"v":42.293}
{"ts":1669454100000,"o":16584,"h":16584,"l":16582,"c":16582,"v":21.761}
{"ts":1669454160000,"o":16582,"h":16582.5,"l":16582,"c":16582,"v":6.588}
{"ts":1669454220000,"o":16582,"h":16582.5,"l":16582,"c":16582,"v":7.97}
{"ts":1669454280000,"o":16582,"h":16582.5,"l":16582,"c":16582,"v":54.864}
{"ts":1669454340000,"o":16582,"h":16582.5,"l":16582,"c":16582.5,"v":30.471}
{"ts":1669454400000,"o":16582.5,"h":16582.5,"l":16575,"c":16575,"v":34.657}
{"ts":1669454460000,"o":16575,"h":16575.5,"l":16574,"c":16574,"v":35.148}
{"ts":1669454520000,"o":16574,"h":16574.5,"l":16567.5,"c":16568,"v":37.263}
{"ts":1669454580000,"o":16568,"h":16568,"l":16565.5,"c":16565.5,"v":19.935}
{"ts":1669454640000,"o":16565.5,"h":16566,"l":16565.5,"c":16565.5,"v":3.606}
{"ts":1669454700000,"o":16565.5,"h":16568.5,"l":16565.5,"c":16568.5,"v":60.042}
{"ts":1669454760000,"o":16568.5,"h":16568.5,"l":16568,"c":16568.5,"v":16.302}
{"ts":1669454820000,"o":16568.5,"h":16572,"l":16568,"c":16571.5,"v":11.128}
{"ts":1669454880000,"o":16571.5,"h":16574.5,"l":16571.5,"c":16574.5,"v":10.175}
{"ts":1669454940000,"o":16574.5,"h":16574.5,"l":16574,"c":16574.5,"v":9.061}
{"ts":1669455000000,"o":16574.5,"h":16574.5,"l":16574,"c":16574,"v":4.958}
{"ts":1669455060000,"o":16574,"h":16574.5,"l":16574,"c":16574.5,"v":4.185}
{"ts":1669455120000,"o":16574.5,"h":16574.5,"l":16574,"c":16574,"v":21.957}
{"ts":1669455180000,"o":16574,"h":16574.5,"l":16574,"c":16574,"v":12.975}
{"ts":1669455240000,"o":16574,"h":16574.5,"l":16571.5,"c":16571.5,"v":21.16}
{"ts":1669455300000,"o":16571.5,"h":16572,"l":16571.5,"c":16571.5,"v":5.216}
{"ts":1669455360000,"o":16571.5,"h":16572,"l":16569,"c":16569,"v":21.042}
{"ts":1669455420000,"o":16569,"h":16569.5,"l":16569,"c":16569.5,"v":8.119}
{"ts":1669455480000,"o":16569.5,"h":16569.5,"l":16569,"c":16569.5,"v":5.09}
{"ts":1669455540000,"o":16569.5,"h":16574.5,"l":16569,"c":16574.5,"v":21.768}
{"ts":1669455600000,"o":16574.5,"h":16577.5,"l":16574,"c":16577,"v":12.345}
{"ts":1669455660000,"o":16577,"h":16580.5,"l":16577,"c":16580,"v":33.283}
{"ts":1669455720000,"o":16580,"h":16581,"l":16580,"c":16580.5,"v":44.621}
{"ts":1669455780000,"o":16580.5,"h":16588,"l":16580.5,"c":16587.5,"v":47.514}
{"ts":1669455840000,"o":16587.5,"h":16588,"l":16587.5,"c":16587.5,"v":22.211}
{"ts":1669455900000,"o":16587.5,"h":16588,"l":16587.5,"c":16587.5,"v":33.077}
{"ts":1669455960000,"o":16587.5,"h":16588,"l":16587.5,"c":16587.5,"v":28.917}
{"ts":1669456020000,"o":16587.5,"h":16591,"l":16587.5,"c":16590,"v":90.355}
{"ts":1669456080000,"o":16590,"h":16590.5,"l":16589,"c":16589.5,"v":44.001}
{"ts":1669456140000,"o":16589.5,"h":16591.5,"l":16589.5,"c":16590,"v":58.485}
{"ts":1669456200000,"o":16590,"h":16591,"l":16590,"c":16590.5,"v":31.114}
{"ts":1669456260000,"o":16590.5,"h":16591,"l":16581,"c":16583,"v":41.302}
{"ts":1669456320000,"o":16583,"h":16583.5,"l":16583,"c":16583.5,"v":20.641}
{"ts":1669456380000,"o":16583.5,"h":16583.5,"l":16578.5,"c":16579,"v":15.165}
{"ts":1669456440000,"o":16579,"h":16581,"l":16578.5,"c":16580.5,"v":9.684}
{"ts":1669456500000,"o":16580.5,"h":16581.5,"l":16580.5,"c":16581.5,"v":34.127}
{"ts":1669456560000,"o":16581.5,"h":16581.5,"l":16581,"c":16581,"v":8.146}
{"ts":1669456620000,"o":16581,"h":16581.5,"l":16578.5,"c":16578.5,"v":59.445}
{"ts":1669456680000,"o":16578.5,"h":16579,"l":16578.5,"c":16579,"v":23.263}
{"ts":1669456740000,"o":16579,"h":16579,"l":16578.5,"c":16579,"v":5.821}
{"ts":1669456800000,"o":16579,"h":16579,"l":16578.5,"c":16578.5,"v":26.056}
{"ts":1669456860000,"o":16578.5,"h":16579,"l":16578.5,"c":16578.5,"v":5.744}
{"ts":1669456920000,"o":16578.5,"h":16579,"l":16578.5,"c":16579,"v":16.155}
{"ts":1669456980000,"o":16579,"h":16579,"l":16577,"c":16577,"v":49.779}
{"ts":1669457040000,"o":16577,"h":16577,"l":16575.5,"c":16576,"v":10.326}
{"ts":1669457100000,"o":16576,"h":16576,"l":16575,"c":16575.5,"v":20.008}
{"ts":1669457160000,"o":16575.5,"h":16575.5,"l":16575,"c":16575,"v":4.856}
{"ts":1669457220000,"o":16575,"h":16581,"l":16575,"c":16581,"v":36.397}
{"ts":1669457280000,"o":16581,"h":16581,"l":16580.5,"c":16581,"v":4.946}
{"ts":1669457340000,"o":16581,"h":16581,"l":16580.5,"c":16580.5,"v":4.707}
{"ts":1669457400000,"o":16580.5,"h":16591.5,"l":16580.5,"c":16591,"v":38.355}
{"ts":1669457460000,"o":16591,"h":16599,"l":16591,"c":16597.5,"v":87.054}
{"ts":1669457520000,"o":16597.5,"h":16619,"l":16597,"c":16600.5,"v":329.068}
{"ts":1669457580000,"o":16600.5,"h":16613,"l":16600.5,"c":16611,"v":81.932}
{"ts":1669457640000,"o":16611,"h":16611,"l":16602.5,"c":16607.5,"v":62.34}
{"ts":1669457700000,"o":16607.5,"h":16613,"l":16606.5,"c":16612.5,"v":76.854}
{"ts":1669457760000,"o":16612.5,"h":16620,"l":16612.5,"c":16619.5,"v":93.828}
{"ts":1669457820000,"o":16619.5,"h":16620,"l":16610,"c":16610,"v":67.638}
{"ts":1669457880000,"o":16610,"h":16610.5,"l":16601,"c":16601.5,"v":50.139}
{"ts":1669457940000,"o":16601.5,"h":16601.5,"l":16595,"c":16595,"v":44.066}
{"ts":1669458000000,"o":16595,"h":16598,"l":16595,"c":16598,"v":38.144}
{"ts":1669458060000,"o":16598,"h":16601,"l":16591,"c":16591,"v":63.426}
{"ts":1669458120000,"o":16591,"h":16593.5,"l":16591,"c":16592.5,"v":17.675}
{"ts":1669458180000,"o":16592.5,"h":16601,"l":16592,"c":16599.5,"v":39.385}
{"ts":1669458240000,"o":16599.5,"h":16603,"l":16599.5,"c":16603,"v":13.37}
{"ts":1669458300000,"o":16603,"h":16603,"l":16602.5,"c":16602.5,"v":23.531}
{"ts":1669458360000,"o":16602.5,"h":16603,"l":16602.5,"c":16602.5,"v":9.308}
{"ts":1669458420000,"o":16602.5,"h":16603,"l":16601.5,"c":16601.5,"v":13.124}
{"ts":1669458480000,"o":16601.5,"h":16602,"l":16601.5,"c":16601.5,"v":7.303}
{"ts":1669458540000,"o":16601.5,"h":16602,"l":16601.5,"c":16602,"v":12.886}
{"ts":1669458600000,"o":16602,"h":16602,"l":16593,"c":16593,"v":39.843}
{"ts":1669458660000,"o":16593,"h":16596.5,"l":16592.5,"c":16596.5,"v":138.623}
{"ts":1669458720000,"o":16596.5,"h":16602,"l":16596,"c":16602,"v":27.06}
{"ts":1669458780000,"o":16602,"h":16602,"l":16595.5,"c":16595.5,"v":29.81}
{"ts":1669458840000,"o":16595.5,"h":16596,"l":16590.5,"c":16590.5,"v":41.556}
{"ts":1669458900000,"o":16590.5,"h":16591,"l":16590.5,"c":16591,"v":14.397}
{"ts":1669458960000,"o":16591,"h":16594.5,"l":16590.5,"c":16593,"v":16.526}
{"ts":1669459020000,"o":16593,"h":16593.5,"l":16591.5,"c":16591.5,"v":6.988}
{"ts":1669459080000,"o":16591.5,"h":16592,"l":16589,"c":16589,"v":21.603}
{"ts":1669459140000,"o":16589,"h":16589.5,"l":16588,"c":16588.5,"v":17.761}
{"ts":1669459200000,"o":16588.5,"h":16591,"l":16588,"c":16590.5,"v":19.676}
{"ts":1669459260000,"o":16590.5,"h":16595,"l":16590.5,"c":16595,"v":14.93}
{"ts":1669459320000,"o":16595,"h":16597,"l":16594.5,"c":16597,"v":9.995}
{"ts":1669459380000,"o":16597,"h":16597,"l":16596.5,"c":16597,"v":4.291}
{"ts":1669459440000,"o":16597,"h":16597,"l":16596.5,"c":16597,"v":3.118}
{"ts":1669459500000,"o":16597,"h":16597,"l":16596.5,"c":16596.5,"v":16.476}
{"ts":1669459560000,"o":16596.5,"h":16597,"l":16596.5,"c":16597,"v":8.201}
{"ts":1669459620000,"o":16597,"h":16597,"l":16596.5,"c":16597,"v":4.424}
{"ts":1669459680000,"o":16597,"h":16597,"l":16594,"c":16594,"v":17.652}
{"ts":1669459740000,"o":16594,"h":16594.5,"l":16592,"c":16592,"v":7.753}
{"ts":1669459800000,"o":16592,"h":16592.5,"l":16592,"c":16592,"v":1.966}
{"ts":1669459860000,"o":16592,"h":16597,"l":16592,"c":16597,"v":22.923}
{"ts":1669459920000,"o":16597,"h":16597,"l":16596.5,"c":16597,"v":6.157}
{"ts":1669459980000,"o":16597,"h":16597,"l":16596.5,"c":16596.5,"v":3.902}
{"ts":1669460040000,"o":16596.5,"h":16597,"l":16596.5,"c":16596.5,"v":8.601}
{"ts":1669460100000,"o":16596.5,"h":16599.5,"l":16596.5,"c":16599.5,"v":9.295}
{"ts":1669460160000,"o":16599.5,"h":16599.5,"l":16599,"c":16599.5,"v":14.257}
{"ts":1669460220000,"o":16599.5,"h":16599.5,"l":16599,"c":16599,"v":3.328}
{"ts":1669460280000,"o":16599,"h":16599.5,"l":16597,"c":16597,"v":7.234}
{"ts":1669460340000,"o":16597,"h":16597.5,"l":16582.5,"c":16582.5,"v":115.017}
{"ts":1669460400000,"o":16582.5,"h":16587,"l":16577.5,"c":16577.5,"v":65.693}
{"ts":1669460460000,"o":16577.5,"h":16582,"l":16577.5,"c":16581.5,"v":54.632}
{"ts":1669460520000,"o":16581.5,"h":16588,"l":16581.5,"c":16587.5,"v":12.517}
{"ts":1669460580000,"o":16587.5,"h":16590.5,"l":16587.5,"c":16590.5,"v":37.378}
{"ts":1669460640000,"o":16590.5,"h":16590.5,"l":16585.5,"c":16585.5,"v":6.477}
{"ts":1669460700000,"o":16585.5,"h":16586,"l":16585.5,"c":16586,"v":11.021}
{"ts":1669460760000,"o":16586,"h":16586,"l":16571,"c":16571.5,"v":287.44}
{"ts":1669460820000,"o":16571.5,"h":16571.5,"l":16566,"c":16569.5,"v":160.263}
{"ts":1669460880000,"o":16569.5,"h":16570,"l":16566,"c":16566.5,"v":65.068}
{"ts":1669460940000,"o":16566.5,"h":16566.5,"l":16562.5,"c":16562.5,"v":60.614}
{"ts":1669461000000,"o":16562.5,"h":16563,"l":16555.5,"c":16556,"v":142.056}
{"ts":1669461060000,"o":16556,"h":16556,"l":16547,"c":16547,"v":212.324}
{"ts":1669461120000,"o":16547,"h":16551.5,"l":16546,"c":16551.5,"v":61.024}
{"ts":1669461180000,"o":16551.5,"h":16551.5,"l":16543,"c":16544,"v":168.194}
{"ts":1669461240000,"o":16544,"h":16550,"l":16543,"c":16549.5,"v":71.499}
{"ts":1669461300000,"o":16549.5,"h":16562.5,"l":16549.5,"c":16555,"v":61.525}
{"ts":1669461360000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":21.847}
{"ts":1669461420000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":24.58}
{"ts":1669461480000,"o":16555,"h":16555,"l":16548,"c":16548,"v":60.43}
{"ts":1669461540000,"o":16548,"h":16555,"l":16548,"c":16554.5,"v":54.742}
{"ts":1669461600000,"o":16554.5,"h":16559.5,"l":16554.5,"c":16558,"v":31.67}
{"ts":1669461660000,"o":16558,"h":16558.5,"l":16555.5,"c":16556,"v":67.705}
{"ts":1669461720000,"o":16556,"h":16560,"l":16555.5,"c":16560,"v":61.802}
{"ts":1669461780000,"o":16560,"h":16564.5,"l":16559.5,"c":16564,"v":65.627}
{"ts":1669461840000,"o":16564,"h":16564.5,"l":16563,"c":16563.5,"v":11.498}
{"ts":1669461900000,"o":16563.5,"h":16563.5,"l":16563,"c":16563.5,"v":13.745}
{"ts":1669461960000,"o":16563.5,"h":16563.5,"l":16563,"c":16563,"v":14.556}
{"ts":1669462020000,"o":16563,"h":16565.5,"l":16563,"c":16565.5,"v":44.021}
{"ts":1669462080000,"o":16565.5,"h":16571,"l":16565,"c":16571,"v":83.906}
{"ts":1669462140000,"o":16571,"h":16572.5,"l":16570.5,"c":16572,"v":117.068}
{"ts":1669462200000,"o":16572,"h":16572.5,"l":16563.5,"c":16564,"v":25.909}
{"ts":1669462260000,"o":16564,"h":16564,"l":16561,"c":16561,"v":40.318}
{"ts":1669462320000,"o":16561,"h":16563,"l":16561,"c":16563,"v":27.39}
{"ts":1669462380000,"o":16563,"h":16565,"l":16562.5,"c":16564.5,"v":22.043}
{"ts":1669462440000,"o":16564.5,"h":16565,"l":16564.5,"c":16565,"v":7.312}
{"ts":1669462500000,"o":16565,"h":16566,"l":16564.5,"c":16565.5,"v":42.708}
{"ts":1669462560000,"o":16565.5,"h":16566,"l":16565.5,"c":16566,"v":9.397}
{"ts":1669462620000,"o":16566,"h":16566,"l":16565.5,"c":16565.5,"v":9.936}
{"ts":1669462680000,"o":16565.5,"h":16566,"l":16565.5,"c":16566,"v":13.38}
{"ts":1669462740000,"o":16566,"h":16566,"l":16565.5,"c":16566,"v":13.225}
{"ts":1669462800000,"o":16566,"h":16566,"l":16565.5,"c":16565.5,"v":12.263}
{"ts":1669462860000,"o":16565.5,"h":16566,"l":16565.5,"c":16565.5,"v":5.617}
{"ts":1669462920000,"o":16565.5,"h":16566,"l":16565.5,"c":16566,"v":5.953}
{"ts":1669462980000,"o":16566,"h":16566,"l":16563,"c":16563,"v":14.239}
{"ts":1669463040000,"o":16563,"h":16563.5,"l":16557,"c":16557.5,"v":29.917}
{"ts":1669463100000,"o":16557.5,"h":16557.5,"l":16555,"c":16555,"v":13.92}
{"ts":1669463160000,"o":16555,"h":16555.5,"l":16550,"c":16550,"v":24.515}
{"ts":1669463220000,"o":16550,"h":16554,"l":16550,"c":16553.5,"v":57.2}
{"ts":1669463280000,"o":16553.5,"h":16557,"l":16553.5,"c":16557,"v":9.662}
{"ts":1669463340000,"o":16557,"h":16557,"l":16556.5,"c":16556.5,"v":11.924}
{"ts":1669463400000,"o":16556.5,"h":16557,"l":16555.5,"c":16555.5,"v":7.003}
{"ts":1669463460000,"o":16555.5,"h":16555.5,"l":16555,"c":16555,"v":7.78}
{"ts":1669463520000,"o":16555,"h":16555.5,"l":16555,"c":16555.5,"v":4.019}
{"ts":1669463580000,"o":16555.5,"h":16555.5,"l":16555,"c":16555.5,"v":6.644}
{"ts":1669463640000,"o":16555.5,"h":16556,"l":16555,"c":16556,"v":17.697}
{"ts":1669463700000,"o":16556,"h":16556,"l":16555.5,"c":16555.5,"v":5.002}
{"ts":1669463760000,"o":16555.5,"h":16556,"l":16555.5,"c":16556,"v":6.178}
{"ts":1669463820000,"o":16556,"h":16556,"l":16555.5,"c":16555.5,"v":7.173}
{"ts":1669463880000,"o":16555.5,"h":16557,"l":16555.5,"c":16556.5,"v":26.199}
{"ts":1669463940000,"o":16556.5,"h":16565,"l":16556.5,"c":16564.5,"v":18.603}
{"ts":1669464000000,"o":16564.5,"h":16565,"l":16564.5,"c":16564.5,"v":71.893}
{"ts":1669464060000,"o":16564.5,"h":16565,"l":16564.5,"c":16564.5,"v":11.899}
{"ts":1669464120000,"o":16564.5,"h":16565,"l":16564.5,"c":16564.5,"v":20.072}
{"ts":1669464180000,"o":16564.5,"h":16565,"l":16563,"c":16563.5,"v":9.414}
{"ts":1669464240000,"o":16563.5,"h":16563.5,"l":16563,"c":16563,"v":17.999}
{"ts":1669464300000,"o":16563,"h":16563.5,"l":16560.5,"c":16560.5,"v":16.222}
{"ts":1669464360000,"o":16560.5,"h":16561,"l":16560.5,"c":16561,"v":28.465}
{"ts":1669464420000,"o":16561,"h":16561,"l":16560.5,"c":16561,"v":79.027}
{"ts":1669464480000,"o":16561,"h":16561,"l":16558.5,"c":16559,"v":33.678}
{"ts":1669464540000,"o":16559,"h":16559,"l":16555,"c":16555,"v":25.087}
{"ts":1669464600000,"o":16555,"h":16555.5,"l":16555,"c":16555,"v":8.008}
{"ts":1669464660000,"o":16555,"h":16560,"l":16555,"c":16559.5,"v":33.805}
{"ts":1669464720000,"o":16559.5,"h":16560,"l":16559.5,"c":16559.5,"v":7.344}
{"ts":1669464780000,"o":16559.5,"h":16560,"l":16559.5,"c":16560,"v":8.745}
{"ts":1669464840000,"o":16560,"h":16560,"l":16559.5,"c":16560,"v":8.177}
{"ts":1669464900000,"o":16560,"h":16560,"l":16559.5,"c":16560,"v":15.516}
{"ts":1669464960000,"o":16560,"h":16560,"l":16559.5,"c":16560,"v":8.564}
{"ts":1669465020000,"o":16560,"h":16560,"l":16558.5,"c":16558.5,"v":12.734}
{"ts":1669465080000,"o":16558.5,"h":16559,"l":16558.5,"c":16559,"v":12.179}
{"ts":1669465140000,"o":16559,"h":16559,"l":16558.5,"c":16558.5,"v":6.669}
{"ts":1669465200000,"o":16558.5,"h":16559.5,"l":16558.5,"c":16559,"v":109.692}
{"ts":1669465260000,"o":16559,"h":16564,"l":16559,"c":16563.5,"v":26.989}
{"ts":1669465320000,"o":16563.5,"h":16567,"l":16563.5,"c":16566.5,"v":32.738}
{"ts":1669465380000,"o":16566.5,"h":16567,"l":16566.5,"c":16566.5,"v":13.433}
{"ts":1669465440000,"o":16566.5,"h":16567,"l":16566.5,"c":16566.5,"v":21.089}
{"ts":1669465500000,"o":16566.5,"h":16568.5,"l":16566.5,"c":16568,"v":19.629}
{"ts":1669465560000,"o":16568,"h":16573,"l":16568,"c":16572.5,"v":45.426}
{"ts":1669465620000,"o":16572.5,"h":16580,"l":16572.5,"c":16580,"v":36.111}
{"ts":1669465680000,"o":16580,"h":16581,"l":16579.5,"c":16580.5,"v":12.006}
{"ts":1669465740000,"o":16580.5,"h":16581,"l":16580.5,"c":16581,"v":27.727}
{"ts":1669465800000,"o":16581,"h":16581,"l":16580.5,"c":16580.5,"v":25.934}
{"ts":1669465860000,"o":16580.5,"h":16581,"l":16572.5,"c":16572.5,"v":33.688}
{"ts":1669465920000,"o":16572.5,"h":16573,"l":16572.5,"c":16573,"v":11.038}
{"ts":1669465980000,"o":16573,"h":16575,"l":16572.5,"c":16574.5,"v":5.405}
{"ts":1669466040000,"o":16574.5,"h":16575,"l":16574.5,"c":16574.5,"v":15.572}
{"ts":1669466100000,"o":16574.5,"h":16575,"l":16574.5,"c":16575,"v":7.347}
{"ts":1669466160000,"o":16575,"h":16575,"l":16574.5,"c":16574.5,"v":12.292}
{"ts":1669466220000,"o":16574.5,"h":16575,"l":16574.5,"c":16575,"v":16.836}
{"ts":1669466280000,"o":16575,"h":16575,"l":16566,"c":16566,"v":64.675}
{"ts":1669466340000,"o":16566,"h":16566.5,"l":16550,"c":16550.5,"v":106.94}
{"ts":1669466400000,"o":16550.5,"h":16556.5,"l":16550,"c":16556.5,"v":43.51}
{"ts":1669466460000,"o":16556.5,"h":16556.5,"l":16551,"c":16551.5,"v":33.245}
{"ts":1669466520000,"o":16551.5,"h":16551.5,"l":16551,"c":16551,"v":13.367}
{"ts":1669466580000,"o":16551,"h":16555.5,"l":16551,"c":16555,"v":36.277}
{"ts":1669466640000,"o":16555,"h":16555.5,"l":16555,"c":16555.5,"v":11.819}
{"ts":1669466700000,"o":16555.5,"h":16556,"l":16555,"c":16555.5,"v":15.557}
{"ts":1669466760000,"o":16555.5,"h":16556,"l":16555.5,"c":16556,"v":13.281}
{"ts":1669466820000,"o":16556,"h":16556.5,"l":16555.5,"c":16556.5,"v":8.915}
{"ts":1669466880000,"o":16556.5,"h":16558,"l":16556,"c":16558,"v":18.591}
{"ts":1669466940000,"o":16558,"h":16558,"l":16557.5,"c":16557.5,"v":21.573}
{"ts":1669467000000,"o":16557.5,"h":16558,"l":16557.5,"c":16557.5,"v":13.618}
{"ts":1669467060000,"o":16557.5,"h":16558,"l":16557,"c":16557,"v":14.241}
{"ts":1669467120000,"o":16557,"h":16557.5,"l":16557,"c":16557,"v":5.486}
{"ts":1669467180000,"o":16557,"h":16557.5,"l":16557,"c":16557,"v":6.878}
{"ts":1669467240000,"o":16557,"h":16558,"l":16557,"c":16557.5,"v":11.828}
{"ts":1669467300000,"o":16557.5,"h":16561.5,"l":16557.5,"c":16561,"v":15.15}
{"ts":1669467360000,"o":16561,"h":16564,"l":16561,"c":16563.5,"v":5.95}
{"ts":1669467420000,"o":16563.5,"h":16567,"l":16563.5,"c":16567,"v":5.861}
{"ts":1669467480000,"o":16567,"h":16567,"l":16566.5,"c":16566.5,"v":6.086}
{"ts":1669467540000,"o":16566.5,"h":16567,"l":16566.5,"c":16566.5,"v":40.556}
{"ts":1669467600000,"o":16566.5,"h":16569.5,"l":16566.5,"c":16569.5,"v":75.35}
{"ts":1669467660000,"o":16569.5,"h":16569.5,"l":16569,"c":16569,"v":9.041}
{"ts":1669467720000,"o":16569,"h":16569.5,"l":16569,"c":16569,"v":4.318}
{"ts":1669467780000,"o":16569,"h":16569.5,"l":16569,"c":16569,"v":4.548}
{"ts":1669467840000,"o":16569,"h":16569.5,"l":16569,"c":16569,"v":5.36}
{"ts":1669467900000,"o":16569,"h":16572,"l":16569,"c":16572,"v":18.379}
{"ts":1669467960000,"o":16572,"h":16574.5,"l":16571.5,"c":16574,"v":10.567}
{"ts":1669468020000,"o":16574,"h":16575,"l":16574,"c":16574.5,"v":31.223}
{"ts":1669468080000,"o":16574.5,"h":16576,"l":16574.5,"c":16575.5,"v":11.803}
{"ts":1669468140000,"o":16575.5,"h":16580,"l":16575.5,"c":16580,"v":33.184}
{"ts":1669468200000,"o":16580,"h":16587.5,"l":16579.5,"c":16587,"v":167.201}
{"ts":1669468260000,"o":16587,"h":16590.5,"l":16587,"c":16590.5,"v":93.378}
{"ts":1669468320000,"o":16590.5,"h":16590.5,"l":16582.5,"c":16582.5,"v":74.877}
{"ts":1669468380000,"o":16582.5,"h":16587,"l":16580.5,"c":16580.5,"v":144.365}
{"ts":1669468440000,"o":16580.5,"h":16585.5,"l":16580.5,"c":16585,"v":112.488}
{"ts":1669468500000,"o":16585,"h":16585.5,"l":16580,"c":16580.5,"v":66.911}
{"ts":1669468560000,"o":16580.5,"h":16580.5,"l":16580,"c":16580.5,"v":11.887}
{"ts":1669468620000,"o":16580.5,"h":16580.5,"l":16578,"c":16578,"v":30.681}
{"ts":1669468680000,"o":16578,"h":16578.5,"l":16578,"c":16578.5,"v":9.116}
{"ts":1669468740000,"o":16578.5,"h":16578.5,"l":16578,"c":16578,"v":6.241}
{"ts":1669468800000,"o":16578,"h":16578.5,"l":16576.5,"c":16576.5,"v":24.07}
{"ts":1669468860000,"o":16576.5,"h":16580.5,"l":16576.5,"c":16580.5,"v":16.291}
{"ts":1669468920000,"o":16580.5,"h":16580.5,"l":16573,"c":16573.5,"v":37.352}
{"ts":1669468980000,"o":16573.5,"h":16576.5,"l":16573,"c":16576.5,"v":7.274}
{"ts":1669469040000,"o":16576.5,"h":16576.5,"l":16573,"c":16575,"v":12.489}
{"ts":1669469100000,"o":16575,"h":16578,"l":16574.5,"c":16578,"v":10.971}
{"ts":1669469160000,"o":16578,"h":16582.5,"l":16577.5,"c":16582.5,"v":13.254}
{"ts":1669469220000,"o":16582.5,"h":16582.5,"l":16582,"c":16582.5,"v":29.384}
{"ts":1669469280000,"o":16582.5,"h":16582.5,"l":16582,"c":16582.5,"v":8.945}
{"ts":1669469340000,"o":16582.5,"h":16586.5,"l":16582,"c":16586.5,"v":35.382}
{"ts":1669469400000,"o":16586.5,"h":16592,"l":16586.5,"c":16587.5,"v":52.572}
{"ts":1669469460000,"o":16587.5,"h":16587.5,"l":16587,"c":16587,"v":9.665}
{"ts":1669469520000,"o":16587,"h":16594.5,"l":16587,"c":16594,"v":121.598}
{"ts":1669469580000,"o":16594,"h":16594.5,"l":16592,"c":16592,"v":72.238}
{"ts":1669469640000,"o":16592,"h":16592.5,"l":16592,"c":16592,"v":20.422}
{"ts":1669469700000,"o":16592,"h":16592.5,"l":16585.5,"c":16588.5,"v":65.559}
{"ts":1669469760000,"o":16588.5,"h":16589,"l":16588,"c":16588,"v":22.254}
{"ts":1669469820000,"o":16588,"h":16588.5,"l":16585,"c":16585.5,"v":17.168}
{"ts":1669469880000,"o":16585.5,"h":16585.5,"l":16585,"c":16585,"v":11.22}
{"ts":1669469940000,"o":16585,"h":16585.5,"l":16585,"c":16585.5,"v":6.121}
{"ts":1669470000000,"o":16585.5,"h":16585.5,"l":16585,"c":16585,"v":21.408}
{"ts":1669470060000,"o":16585,"h":16585.5,"l":16583,"c":16583,"v":11.169}
{"ts":1669470120000,"o":16583,"h":16583.5,"l":16583,"c":16583,"v":6.047}
{"ts":1669470180000,"o":16583,"h":16583.5,"l":16583,"c":16583,"v":5.197}
{"ts":1669470240000,"o":16583,"h":16590,"l":16583,"c":16589.5,"v":23.157}
{"ts":1669470300000,"o":16589.5,"h":16592,"l":16589.5,"c":16592,"v":11.048}
{"ts":1669470360000,"o":16592,"h":16600,"l":16591.5,"c":16599.5,"v":69.835}
{"ts":1669470420000,"o":16599.5,"h":16600,"l":16599.5,"c":16600,"v":18.431}
{"ts":1669470480000,"o":16600,"h":16600,"l":16599.5,"c":16599.5,"v":24.633}
{"ts":1669470540000,"o":16599.5,"h":16600,"l":16596,"c":16596,"v":65.987}
{"ts":1669470600000,"o":16596,"h":16596.5,"l":16594.5,"c":16594.5,"v":35.217}
{"ts":1669470660000,"o":16594.5,"h":16597,"l":16594.5,"c":16597,"v":16.334}
{"ts":1669470720000,"o":16597,"h":16598.5,"l":16596.5,"c":16598,"v":28.92}
{"ts":1669470780000,"o":16598,"h":16598.5,"l":16598,"c":16598.5,"v":5.846}
{"ts":1669470840000,"o":16598.5,"h":16600,"l":16598,"c":16599.5,"v":95.097}
{"ts":1669470900000,"o":16599.5,"h":16600,"l":16595,"c":16595.5,"v":20.508}
{"ts":1669470960000,"o":16595.5,"h":16595.5,"l":16592,"c":16595,"v":46.737}
{"ts":1669471020000,"o":16595,"h":16596,"l":16595,"c":16595.5,"v":5.863}
{"ts":1669471080000,"o":16595.5,"h":16596,"l":16593,"c":16595,"v":25.669}
{"ts":1669471140000,"o":16595,"h":16595.5,"l":16592,"c":16592.5,"v":9.286}
{"ts":1669471200000,"o":16592.5,"h":16592.5,"l":16588.5,"c":16591,"v":19.766}
{"ts":1669471260000,"o":16591,"h":16591.5,"l":16587.5,"c":16588,"v":28.842}
{"ts":1669471320000,"o":16588,"h":16589.5,"l":16587,"c":16589.5,"v":85.625}
{"ts":1669471380000,"o":16589.5,"h":16589.5,"l":16587,"c":16587,"v":48.796}
{"ts":1669471440000,"o":16587,"h":16587.5,"l":16583,"c":16583.5,"v":51.908}
{"ts":1669471500000,"o":16583.5,"h":16583.5,"l":16583,"c":16583,"v":13.062}
{"ts":1669471560000,"o":16583,"h":16583.5,"l":16576,"c":16577.5,"v":34.098}
{"ts":1669471620000,"o":16577.5,"h":16582,"l":16577.5,"c":16581.5,"v":21.638}
{"ts":1669471680000,"o":16581.5,"h":16583.5,"l":16581.5,"c":16583.5,"v":23.993}
{"ts":1669471740000,"o":16583.5,"h":16589,"l":16583,"c":16588.5,"v":29.183}
{"ts":1669471800000,"o":16588.5,"h":16589,"l":16588.5,"c":16588.5,"v":16.002}
{"ts":1669471860000,"o":16588.5,"h":16589,"l":16588.5,"c":16589,"v":5.729}
{"ts":1669471920000,"o":16589,"h":16589,"l":16588.5,"c":16589,"v":7.187}
{"ts":1669471980000,"o":16589,"h":16589,"l":16586.5,"c":16586.5,"v":8.297}
{"ts":1669472040000,"o":16586.5,"h":16587,"l":16586.5,"c":16587,"v":2.426}
{"ts":1669472100000,"o":16587,"h":16591.5,"l":16587,"c":16591,"v":19.725}
{"ts":1669472160000,"o":16591,"h":16592,"l":16591,"c":16591.5,"v":6.043}
{"ts":1669472220000,"o":16591.5,"h":16599.5,"l":16591.5,"c":16599.5,"v":41.425}
{"ts":1669472280000,"o":16599.5,"h":16599.5,"l":16595.5,"c":16596,"v":22.495}
{"ts":1669472340000,"o":16596,"h":16599,"l":16595.5,"c":16598.5,"v":18.104}
{"ts":1669472400000,"o":16598.5,"h":16599,"l":16598.5,"c":16598.5,"v":10.667}
{"ts":1669472460000,"o":16598.5,"h":16599,"l":16598.5,"c":16598.5,"v":5.375}
{"ts":1669472520000,"o":16598.5,"h":16599,"l":16598.5,"c":16599,"v":12.951}
{"ts":1669472580000,"o":16599,"h":16599,"l":16596.5,"c":16597,"v":15.294}
{"ts":1669472640000,"o":16597,"h":16597,"l":16594.5,"c":16595.5,"v":62.162}
{"ts":1669472700000,"o":16595.5,"h":16595.5,"l":16595,"c":16595,"v":8.32}
{"ts":1669472760000,"o":16595,"h":16595.5,"l":16595,"c":16595.5,"v":28.237}
{"ts":1669472820000,"o":16595.5,"h":16595.5,"l":16593,"c":16593.5,"v":18.995}
{"ts":1669472880000,"o":16593.5,"h":16593.5,"l":16589.5,"c":16590,"v":7.856}
{"ts":1669472940000,"o":16590,"h":16590,"l":16588,"c":16588.5,"v":14.614}
{"ts":1669473000000,"o":16588.5,"h":16590,"l":16588,"c":16589.5,"v":16.167}
{"ts":1669473060000,"o":16589.5,"h":16590,"l":16589.5,"c":16589.5,"v":4.752}
{"ts":1669473120000,"o":16589.5,"h":16592,"l":16589.5,"c":16591.5,"v":7.871}
{"ts":1669473180000,"o":16591.5,"h":16592,"l":16591.5,"c":16591.5,"v":8.659}
{"ts":1669473240000,"o":16591.5,"h":16595,"l":16591.5,"c":16592.5,"v":17.937}
{"ts":1669473300000,"o":16592.5,"h":16593,"l":16590.5,"c":16593,"v":24.321}
{"ts":1669473360000,"o":16593,"h":16593,"l":16592.5,"c":16592.5,"v":5.81}
{"ts":1669473420000,"o":16592.5,"h":16595,"l":16592.5,"c":16595,"v":12.453}
{"ts":1669473480000,"o":16595,"h":16595,"l":16594.5,"c":16594.5,"v":11.734}
{"ts":1669473540000,"o":16594.5,"h":16610.5,"l":16594.5,"c":16607,"v":151.192}
{"ts":1669473600000,"o":16607,"h":16628,"l":16607,"c":16619.5,"v":537.762}
{"ts":1669473660000,"o":16619.5,"h":16675.5,"l":16619.5,"c":16642.5,"v":1501.111}
{"ts":1669473720000,"o":16642.5,"h":16647,"l":16626,"c":16636,"v":251.873}
{"ts":1669473780000,"o":16636,"h":16636.5,"l":16631,"c":16633,"v":102.938}
{"ts":1669473840000,"o":16633,"h":16633.5,"l":16616,"c":16616,"v":221.315}
{"ts":1669473900000,"o":16616,"h":16623.5,"l":16610,"c":16623,"v":130.15}
{"ts":1669473960000,"o":16623,"h":16623.5,"l":16598.5,"c":16598.5,"v":191.847}
{"ts":1669474020000,"o":16598.5,"h":16605.5,"l":16598.5,"c":16602,"v":82.003}
{"ts":1669474080000,"o":16602,"h":16602,"l":16595.5,"c":16595.5,"v":87.652}
{"ts":1669474140000,"o":16595.5,"h":16601,"l":16590,"c":16590,"v":87.593}
{"ts":1669474200000,"o":16590,"h":16594.5,"l":16575,"c":16575,"v":189.409}
{"ts":1669474260000,"o":16575,"h":16575.5,"l":16537,"c":16561.5,"v":715.18}
{"ts":1669474320000,"o":16561.5,"h":16566,"l":16545,"c":16553,"v":442.095}
{"ts":1669474380000,"o":16553,"h":16553,"l":16535.5,"c":16547,"v":250.883}
{"ts":1669474440000,"o":16547,"h":16565,"l":16546.5,"c":16564.5,"v":226.841}
{"ts":1669474500000,"o":16564.5,"h":16565,"l":16551,"c":16555.5,"v":151.204}
{"ts":1669474560000,"o":16555.5,"h":16555.5,"l":16534.5,"c":16544.5,"v":153.855}
{"ts":1669474620000,"o":16544.5,"h":16548.5,"l":16541.5,"c":16545.5,"v":126.969}
{"ts":1669474680000,"o":16545.5,"h":16555,"l":16542,"c":16551.5,"v":80.494}
{"ts":1669474740000,"o":16551.5,"h":16559,"l":16551,"c":16557,"v":65.627}
{"ts":1669474800000,"o":16557,"h":16557.5,"l":16545,"c":16553,"v":98.511}
{"ts":1669474860000,"o":16553,"h":16572,"l":16553,"c":16572,"v":127.656}
{"ts":1669474920000,"o":16572,"h":16572.5,"l":16557,"c":16557.5,"v":82.571}
{"ts":1669474980000,"o":16557.5,"h":16562.5,"l":16553,"c":16553,"v":72.812}
{"ts":1669475040000,"o":16553,"h":16555,"l":16552,"c":16552.5,"v":22.657}
{"ts":1669475100000,"o":16552.5,"h":16558,"l":16548,"c":16556,"v":49.745}
{"ts":1669475160000,"o":16556,"h":16564,"l":16556,"c":16563.5,"v":25.366}
{"ts":1669475220000,"o":16563.5,"h":16565,"l":16563.5,"c":16564.5,"v":13.072}
{"ts":1669475280000,"o":16564.5,"h":16565,"l":16557,"c":16557,"v":38.922}
{"ts":1669475340000,"o":16557,"h":16560.5,"l":16557,"c":16560,"v":8.364}
{"ts":1669475400000,"o":16560,"h":16565,"l":16560,"c":16565,"v":28.217}
{"ts":1669475460000,"o":16565,"h":16565,"l":16564.5,"c":16565,"v":11.307}
{"ts":1669475520000,"o":16565,"h":16565,"l":16564.5,"c":16564.5,"v":8.676}
{"ts":1669475580000,"o":16564.5,"h":16565,"l":16561.5,"c":16561.5,"v":19.971}
{"ts":1669475640000,"o":16561.5,"h":16562,"l":16546,"c":16546,"v":66.8}
{"ts":1669475700000,"o":16546,"h":16546.5,"l":16516,"c":16516.5,"v":571.783}
{"ts":1669475760000,"o":16516.5,"h":16530,"l":16516,"c":16529.5,"v":148.972}
{"ts":1669475820000,"o":16529.5,"h":16534.5,"l":16525,"c":16525,"v":112.724}
{"ts":1669475880000,"o":16525,"h":16531,"l":16520.5,"c":16521,"v":104.91}
{"ts":1669475940000,"o":16521,"h":16521,"l":16486,"c":16500.5,"v":846.612}
{"ts":1669476000000,"o":16500.5,"h":16501,"l":16477,"c":16498,"v":391.415}
{"ts":1669476060000,"o":16498,"h":16504.5,"l":16493.5,"c":16504.5,"v":122.77}
{"ts":1669476120000,"o":16504.5,"h":16512,"l":16504.5,"c":16505.5,"v":82.454}
{"ts":1669476180000,"o":16505.5,"h":16508,"l":16499,"c":16507,"v":101.512}
{"ts":1669476240000,"o":16507,"h":16510.5,"l":16502.5,"c":16502.5,"v":138.026}
{"ts":1669476300000,"o":16502.5,"h":16506.5,"l":16502.5,"c":16506,"v":45.89}
{"ts":1669476360000,"o":16506,"h":16510,"l":16506,"c":16510,"v":70.626}
{"ts":1669476420000,"o":16510,"h":16510,"l":16509.5,"c":16510,"v":21.215}
{"ts":1669476480000,"o":16510,"h":16510,"l":16509.5,"c":16510,"v":27.829}
{"ts":1669476540000,"o":16510,"h":16520,"l":16509.5,"c":16516.5,"v":60.411}
{"ts":1669476600000,"o":16516.5,"h":16518,"l":16516,"c":16518,"v":34.609}
{"ts":1669476660000,"o":16518,"h":16518,"l":16517.5,"c":16518,"v":21.996}
{"ts":1669476720000,"o":16518,"h":16518,"l":16505,"c":16505.5,"v":62.162}
{"ts":1669476780000,"o":16505.5,"h":16505.5,"l":16500.5,"c":16501,"v":28.277}
{"ts":1669476840000,"o":16501,"h":16501,"l":16490.5,"c":16491,"v":155.305}
{"ts":1669476900000,"o":16491,"h":16501.5,"l":16484,"c":16501.5,"v":156.602}
{"ts":1669476960000,"o":16501.5,"h":16501.5,"l":16501,"c":16501.5,"v":23.715}
{"ts":1669477020000,"o":16501.5,"h":16501.5,"l":16501,"c":16501,"v":11.567}
{"ts":1669477080000,"o":16501,"h":16501.5,"l":16501,"c":16501.5,"v":23.151}
{"ts":1669477140000,"o":16501.5,"h":16501.5,"l":16494,"c":16494.5,"v":30.379}
{"ts":1669477200000,"o":16494.5,"h":16498,"l":16493,"c":16497.5,"v":60.056}
{"ts":1669477260000,"o":16497.5,"h":16500,"l":16497.5,"c":16499.5,"v":31.879}
{"ts":1669477320000,"o":16499.5,"h":16507.5,"l":16499.5,"c":16507,"v":37.946}
{"ts":1669477380000,"o":16507,"h":16519.5,"l":16507,"c":16516,"v":101.621}
{"ts":1669477440000,"o":16516,"h":16520,"l":16516,"c":16519.5,"v":48.978}
{"ts":1669477500000,"o":16519.5,"h":16527.5,"l":16519.5,"c":16527.5,"v":80.33}
{"ts":1669477560000,"o":16527.5,"h":16527.5,"l":16519.5,"c":16520,"v":61.4}
{"ts":1669477620000,"o":16520,"h":16520,"l":16516.5,"c":16516.5,"v":24.023}
{"ts":1669477680000,"o":16516.5,"h":16517,"l":16513.5,"c":16514,"v":10.881}
{"ts":1669477740000,"o":16514,"h":16514,"l":16509,"c":16509.5,"v":31.852}
{"ts":1669477800000,"o":16509.5,"h":16509.5,"l":16503,"c":16503,"v":59.652}
{"ts":1669477860000,"o":16503,"h":16508,"l":16503,"c":16507.5,"v":98.296}
{"ts":1669477920000,"o":16507.5,"h":16512,"l":16507.5,"c":16512,"v":63.96}
{"ts":1669477980000,"o":16512,"h":16512,"l":16511.5,"c":16512,"v":13.639}
{"ts":1669478040000,"o":16512,"h":16516.5,"l":16511.5,"c":16516,"v":11.751}
{"ts":1669478100000,"o":16516,"h":16518,"l":16516,"c":16517.5,"v":15.502}
{"ts":1669478160000,"o":16517.5,"h":16522,"l":16506,"c":16506,"v":80.759}
{"ts":1669478220000,"o":16506,"h":16506.5,"l":16506,"c":16506,"v":8.02}
{"ts":1669478280000,"o":16506,"h":16506.5,"l":16506,"c":16506,"v":28.423}
{"ts":1669478340000,"o":16506,"h":16506.5,"l":16506,"c":16506.5,"v":13.405}
{"ts":1669478400000,"o":16506.5,"h":16506.5,"l":16506,"c":16506,"v":21.389}
{"ts":1669478460000,"o":16506,"h":16506.5,"l":16497.5,"c":16497.5,"v":56.927}
{"ts":1669478520000,"o":16497.5,"h":16508,"l":16495,"c":16507.5,"v":94.34}
{"ts":1669478580000,"o":16507.5,"h":16514,"l":16507.5,"c":16513.5,"v":53.668}
{"ts":1669478640000,"o":16513.5,"h":16517,"l":16513.5,"c":16516.5,"v":23.065}
{"ts":1669478700000,"o":16516.5,"h":16518.5,"l":16516.5,"c":16518.5,"v":24.59}
{"ts":1669478760000,"o":16518.5,"h":16518.5,"l":16518,"c":16518.5,"v":35.364}
{"ts":1669478820000,"o":16518.5,"h":16518.5,"l":16518,"c":16518,"v":6.789}
{"ts":1669478880000,"o":16518,"h":16518.5,"l":16516.5,"c":16517,"v":12.907}
{"ts":1669478940000,"o":16517,"h":16517,"l":16512,"c":16512.5,"v":31.436}
{"ts":1669479000000,"o":16512.5,"h":16514.5,"l":16512,"c":16514,"v":15.856}
{"ts":1669479060000,"o":16514,"h":16514.5,"l":16512,"c":16512,"v":17.99}
{"ts":1669479120000,"o":16512,"h":16515,"l":16510.5,"c":16511,"v":48.008}
{"ts":1669479180000,"o":16511,"h":16511,"l":16510.5,"c":16510.5,"v":10.773}
{"ts":1669479240000,"o":16510.5,"h":16517.5,"l":16510.5,"c":16517.5,"v":8.369}
{"ts":1669479300000,"o":16517.5,"h":16517.5,"l":16517,"c":16517.5,"v":16.928}
{"ts":1669479360000,"o":16517.5,"h":16518,"l":16517,"c":16518,"v":18.148}
{"ts":1669479420000,"o":16518,"h":16520,"l":16517.5,"c":16519.5,"v":47.853}
{"ts":1669479480000,"o":16519.5,"h":16520,"l":16513,"c":16517,"v":70.154}
{"ts":1669479540000,"o":16517,"h":16524,"l":16517,"c":16522,"v":72.907}
{"ts":1669479600000,"o":16522,"h":16522,"l":16521.5,"c":16522,"v":15.057}
{"ts":1669479660000,"o":16522,"h":16522,"l":16517.5,"c":16518,"v":29.816}
{"ts":1669479720000,"o":16518,"h":16518,"l":16511.5,"c":16511.5,"v":25.705}
{"ts":1669479780000,"o":16511.5,"h":16517,"l":16511.5,"c":16516.5,"v":23.568}
{"ts":1669479840000,"o":16516.5,"h":16520,"l":16516.5,"c":16520,"v":46.056}
{"ts":1669479900000,"o":16520,"h":16520,"l":16519.5,"c":16519.5,"v":2.998}
{"ts":1669479960000,"o":16519.5,"h":16520,"l":16519.5,"c":16519.5,"v":6.352}
{"ts":1669480020000,"o":16519.5,"h":16520,"l":16519.5,"c":16520,"v":16.229}
{"ts":1669480080000,"o":16520,"h":16520,"l":16519.5,"c":16520,"v":29.222}
{"ts":1669480140000,"o":16520,"h":16526.5,"l":16519.5,"c":16526,"v":44.564}
{"ts":1669480200000,"o":16526,"h":16526.5,"l":16523.5,"c":16523.5,"v":20.955}
{"ts":1669480260000,"o":16523.5,"h":16524,"l":16521,"c":16521.5,"v":10.231}
{"ts":1669480320000,"o":16521.5,"h":16521.5,"l":16518,"c":16518,"v":10.493}
{"ts":1669480380000,"o":16518,"h":16518.5,"l":16511.5,"c":16511.5,"v":17.174}
{"ts":1669480440000,"o":16511.5,"h":16512,"l":16506.5,"c":16507.5,"v":56.938}
{"ts":1669480500000,"o":16507.5,"h":16511,"l":16507,"c":16511,"v":21.334}
{"ts":1669480560000,"o":16511,"h":16511,"l":16510.5,"c":16510.5,"v":11.773}
{"ts":1669480620000,"o":16510.5,"h":16511,"l":16510.5,"c":16510.5,"v":7.726}
{"ts":1669480680000,"o":16510.5,"h":16511,"l":16508,"c":16508,"v":8.491}
{"ts":1669480740000,"o":16508,"h":16508.5,"l":16499,"c":16499.5,"v":44.308}
{"ts":1669480800000,"o":16499.5,"h":16499.5,"l":16499,"c":16499,"v":21.977}
{"ts":1669480860000,"o":16499,"h":16505,"l":16499,"c":16504.5,"v":19.165}
{"ts":1669480920000,"o":16504.5,"h":16508,"l":16504.5,"c":16507.5,"v":7.882}
{"ts":1669480980000,"o":16507.5,"h":16508,"l":16507.5,"c":16508,"v":3.925}
{"ts":1669481040000,"o":16508,"h":16508,"l":16507,"c":16507,"v":31.267}
{"ts":1669481100000,"o":16507,"h":16507.5,"l":16507,"c":16507.5,"v":7.925}
{"ts":1669481160000,"o":16507.5,"h":16507.5,"l":16505,"c":16505,"v":11.026}
{"ts":1669481220000,"o":16505,"h":16505.5,"l":16502.5,"c":16503,"v":18.672}
{"ts":1669481280000,"o":16503,"h":16503,"l":16502,"c":16502,"v":56.135}
{"ts":1669481340000,"o":16502,"h":16502.5,"l":16500.5,"c":16501.5,"v":28.834}
{"ts":1669481400000,"o":16501.5,"h":16503,"l":16501.5,"c":16502.5,"v":38.304}
{"ts":1669481460000,"o":16502.5,"h":16503,"l":16499.5,"c":16500,"v":78.175}
{"ts":1669481520000,"o":16500,"h":16500,"l":16490,"c":16490,"v":114.063}
{"ts":1669481580000,"o":16490,"h":16497.5,"l":16490,"c":16497.5,"v":21.278}
{"ts":1669481640000,"o":16497.5,"h":16502.5,"l":16497,"c":16502.5,"v":37.96}
{"ts":1669481700000,"o":16502.5,"h":16502.5,"l":16502,"c":16502,"v":17.623}
{"ts":1669481760000,"o":16502,"h":16502.5,"l":16498.5,"c":16499,"v":13.605}
{"ts":1669481820000,"o":16499,"h":16499,"l":16498.5,"c":16499,"v":18.477}
{"ts":1669481880000,"o":16499,"h":16499,"l":16496.5,"c":16496.5,"v":27.739}
{"ts":1669481940000,"o":16496.5,"h":16497,"l":16496.5,"c":16497,"v":15.513}
{"ts":1669482000000,"o":16497,"h":16497,"l":16494,"c":16494.5,"v":38.168}
{"ts":1669482060000,"o":16494.5,"h":16494.5,"l":16491.5,"c":16491.5,"v":40.707}
{"ts":1669482120000,"o":16491.5,"h":16492,"l":16482.5,"c":16486.5,"v":100.954}
{"ts":1669482180000,"o":16486.5,"h":16493,"l":16486,"c":16493,"v":20.84}
{"ts":1669482240000,"o":16493,"h":16500,"l":16492.5,"c":16499.5,"v":27.144}
{"ts":1669482300000,"o":16499.5,"h":16503.5,"l":16499.5,"c":16500.5,"v":61.147}
{"ts":1669482360000,"o":16500.5,"h":16501,"l":16497,"c":16497.5,"v":40.866}
{"ts":1669482420000,"o":16497.5,"h":16497.5,"l":16497,"c":16497.5,"v":15.631}
{"ts":1669482480000,"o":16497.5,"h":16504.5,"l":16497,"c":16504,"v":101.274}
{"ts":1669482540000,"o":16504,"h":16509,"l":16504,"c":16508.5,"v":29.985}
{"ts":1669482600000,"o":16508.5,"h":16509.5,"l":16508.5,"c":16509.5,"v":25.703}
{"ts":1669482660000,"o":16509.5,"h":16517,"l":16509,"c":16514.5,"v":221.103}
{"ts":1669482720000,"o":16514.5,"h":16514.5,"l":16514,"c":16514,"v":38.767}
{"ts":1669482780000,"o":16514,"h":16514.5,"l":16514,"c":16514,"v":26.311}
{"ts":1669482840000,"o":16514,"h":16514.5,"l":16514,"c":16514.5,"v":7.047}
{"ts":1669482900000,"o":16514.5,"h":16514.5,"l":16514,"c":16514,"v":6.23}
{"ts":1669482960000,"o":16514,"h":16514.5,"l":16514,"c":16514,"v":22.958}
{"ts":1669483020000,"o":16514,"h":16514.5,"l":16513,"c":16513,"v":27.585}
{"ts":1669483080000,"o":16513,"h":16513.5,"l":16513,"c":16513,"v":4.368}
{"ts":1669483140000,"o":16513,"h":16516.5,"l":16513,"c":16516.5,"v":92.472}
{"ts":1669483200000,"o":16516.5,"h":16516.5,"l":16516,"c":16516.5,"v":38.857}
{"ts":1669483260000,"o":16516.5,"h":16516.5,"l":16516,"c":16516.5,"v":2.651}
{"ts":1669483320000,"o":16516.5,"h":16516.5,"l":16516,"c":16516,"v":7.58}
{"ts":1669483380000,"o":16516,"h":16519,"l":16516,"c":16518.5,"v":33.854}
{"ts":1669483440000,"o":16518.5,"h":16519.5,"l":16513,"c":16513,"v":88.351}
{"ts":1669483500000,"o":16513,"h":16513.5,"l":16513,"c":16513.5,"v":7.556}
{"ts":1669483560000,"o":16513.5,"h":16513.5,"l":16513,"c":16513.5,"v":9.163}
{"ts":1669483620000,"o":16513.5,"h":16513.5,"l":16513,"c":16513.5,"v":4.484}
{"ts":1669483680000,"o":16513.5,"h":16513.5,"l":16513,"c":16513,"v":14.009}
{"ts":1669483740000,"o":16513,"h":16513.5,"l":16513,"c":16513,"v":3.343}
{"ts":1669483800000,"o":16513,"h":16513.5,"l":16510.5,"c":16510.5,"v":39.675}
{"ts":1669483860000,"o":16510.5,"h":16511,"l":16510.5,"c":16511,"v":6.066}
{"ts":1669483920000,"o":16511,"h":16511,"l":16504,"c":16504,"v":28.766}
{"ts":1669483980000,"o":16504,"h":16505,"l":16504,"c":16504.5,"v":30.941}
{"ts":1669484040000,"o":16504.5,"h":16509.5,"l":16504.5,"c":16509,"v":18.333}
{"ts":1669484100000,"o":16509,"h":16509.5,"l":16509,"c":16509,"v":2.807}
{"ts":1669484160000,"o":16509,"h":16509.5,"l":16509,"c":16509.5,"v":3.175}
{"ts":1669484220000,"o":16509.5,"h":16509.5,"l":16509,"c":16509,"v":6.044}
{"ts":1669484280000,"o":16509,"h":16509.5,"l":16509,"c":16509.5,"v":13.512}
{"ts":1669484340000,"o":16509.5,"h":16509.5,"l":16505,"c":16505,"v":3.806}
{"ts":1669484400000,"o":16505,"h":16506.5,"l":16505,"c":16506,"v":14.961}
{"ts":1669484460000,"o":16506,"h":16506.5,"l":16506,"c":16506.5,"v":28.358}
{"ts":1669484520000,"o":16506.5,"h":16510,"l":16506,"c":16510,"v":62.155}
{"ts":1669484580000,"o":16510,"h":16515.5,"l":16509.5,"c":16515.5,"v":75.412}
{"ts":1669484640000,"o":16515.5,"h":16515.5,"l":16514.5,"c":16515,"v":47.32}
{"ts":1669484700000,"o":16515,"h":16515,"l":16514.5,"c":16514.5,"v":6.669}
{"ts":1669484760000,"o":16514.5,"h":16515,"l":16510,"c":16510.5,"v":32.25}
{"ts":1669484820000,"o":16510.5,"h":16510.5,"l":16510,"c":16510,"v":15.241}
{"ts":1669484880000,"o":16510,"h":16512,"l":16510,"c":16511.5,"v":25.141}
{"ts":1669484940000,"o":16511.5,"h":16512,"l":16511.5,"c":16512,"v":8.53}
{"ts":1669485000000,"o":16512,"h":16512,"l":16511.5,"c":16511.5,"v":6.362}
{"ts":1669485060000,"o":16511.5,"h":16512,"l":16511.5,"c":16512,"v":2.829}
{"ts":1669485120000,"o":16512,"h":16512,"l":16511.5,"c":16511.5,"v":1.597}
{"ts":1669485180000,"o":16511.5,"h":16512,"l":16511.5,"c":16512,"v":24.278}
{"ts":1669485240000,"o":16512,"h":16516,"l":16511.5,"c":16515.5,"v":24.596}
{"ts":1669485300000,"o":16515.5,"h":16516,"l":16515.5,"c":16516,"v":14.967}
{"ts":1669485360000,"o":16516,"h":16516,"l":16515.5,"c":16515.5,"v":6.543}
{"ts":1669485420000,"o":16515.5,"h":16516,"l":16515.5,"c":16515.5,"v":2.773}
{"ts":1669485480000,"o":16515.5,"h":16516,"l":16515.5,"c":16516,"v":24.029}
{"ts":1669485540000,"o":16516,"h":16516,"l":16513.5,"c":16513.5,"v":37.221}
{"ts":1669485600000,"o":16513.5,"h":16514,"l":16511.5,"c":16511.5,"v":20.676}
{"ts":1669485660000,"o":16511.5,"h":16512,"l":16511.5,"c":16512,"v":23.333}
{"ts":1669485720000,"o":16512,"h":16512,"l":16508.5,"c":16509,"v":29.804}
{"ts":1669485780000,"o":16509,"h":16509,"l":16508.5,"c":16508.5,"v":15.063}
{"ts":1669485840000,"o":16508.5,"h":16509,"l":16508.5,"c":16508.5,"v":9.678}
{"ts":1669485900000,"o":16508.5,"h":16510.5,"l":16508.5,"c":16510,"v":25.677}
{"ts":1669485960000,"o":16510,"h":16513.5,"l":16510,"c":16513.5,"v":21.533}
{"ts":1669486020000,"o":16513.5,"h":16513.5,"l":16513,"c":16513.5,"v":13.165}
{"ts":1669486080000,"o":16513.5,"h":16513.5,"l":16513,"c":16513.5,"v":10.011}
{"ts":1669486140000,"o":16513.5,"h":16513.5,"l":16513,"c":16513.5,"v":1.892}
{"ts":1669486200000,"o":16513.5,"h":16513.5,"l":16513,"c":16513,"v":3.672}
{"ts":1669486260000,"o":16513,"h":16513.5,"l":16513,"c":16513,"v":11.453}
{"ts":1669486320000,"o":16513,"h":16513.5,"l":16508.5,"c":16509,"v":24.188}
{"ts":1669486380000,"o":16509,"h":16509,"l":16508.5,"c":16509,"v":8.995}
{"ts":1669486440000,"o":16509,"h":16509,"l":16508.5,"c":16508.5,"v":28.901}
{"ts":1669486500000,"o":16508.5,"h":16509,"l":16508.5,"c":16509,"v":18.328}
{"ts":1669486560000,"o":16509,"h":16509,"l":16508.5,"c":16508.5,"v":11.021}
{"ts":1669486620000,"o":16508.5,"h":16509,"l":16508.5,"c":16509,"v":16.547}
{"ts":1669486680000,"o":16509,"h":16509.5,"l":16508.5,"c":16509,"v":17.382}
{"ts":1669486740000,"o":16509,"h":16509.5,"l":16509,"c":16509.5,"v":8.054}
{"ts":1669486800000,"o":16509.5,"h":16509.5,"l":16509,"c":16509.5,"v":9.061}
{"ts":1669486860000,"o":16509.5,"h":16509.5,"l":16508,"c":16508.5,"v":11.958}
{"ts":1669486920000,"o":16508.5,"h":16508.5,"l":16508,"c":16508,"v":8.818}
{"ts":1669486980000,"o":16508,"h":16508.5,"l":16508,"c":16508,"v":3.456}
{"ts":1669487040000,"o":16508,"h":16508.5,"l":16508,"c":16508,"v":9.469}
{"ts":1669487100000,"o":16508,"h":16508.5,"l":16508,"c":16508.5,"v":6.226}
{"ts":1669487160000,"o":16508.5,"h":16508.5,"l":16508,"c":16508,"v":4.645}
{"ts":1669487220000,"o":16508,"h":16508.5,"l":16508,"c":16508.5,"v":16.826}
{"ts":1669487280000,"o":16508.5,"h":16508.5,"l":16505,"c":16505.5,"v":33.519}
{"ts":1669487340000,"o":16505.5,"h":16505.5,"l":16504,"c":16504,"v":43.897}
{"ts":1669487400000,"o":16504,"h":16504.5,"l":16501,"c":16501.5,"v":16.988}
{"ts":1669487460000,"o":16501.5,"h":16501.5,"l":16493,"c":16493.5,"v":36.856}
{"ts":1669487520000,"o":16493.5,"h":16496,"l":16487,"c":16496,"v":64.721}
{"ts":1669487580000,"o":16496,"h":16498,"l":16495.5,"c":16498,"v":31.435}
{"ts":1669487640000,"o":16498,"h":16498,"l":16497.5,"c":16498,"v":10.116}
{"ts":1669487700000,"o":16498,"h":16498,"l":16485.5,"c":16485.5,"v":109.159}
{"ts":1669487760000,"o":16485.5,"h":16486,"l":16485.5,"c":16485.5,"v":26.409}
{"ts":1669487820000,"o":16485.5,"h":16489,"l":16485.5,"c":16488.5,"v":18.376}
{"ts":1669487880000,"o":16488.5,"h":16489,"l":16488.5,"c":16489,"v":48.09}
{"ts":1669487940000,"o":16489,"h":16489,"l":16488.5,"c":16489,"v":16.274}
{"ts":1669488000000,"o":16489,"h":16491,"l":16488.5,"c":16491,"v":36.376}
{"ts":1669488060000,"o":16491,"h":16498.5,"l":16490.5,"c":16498.5,"v":25.024}
{"ts":1669488120000,"o":16498.5,"h":16498.5,"l":16498,"c":16498.5,"v":20.069}
{"ts":1669488180000,"o":16498.5,"h":16498.5,"l":16498,"c":16498.5,"v":6.722}
{"ts":1669488240000,"o":16498.5,"h":16498.5,"l":16498,"c":16498,"v":4.204}
{"ts":1669488300000,"o":16498,"h":16498.5,"l":16498,"c":16498,"v":17.938}
{"ts":1669488360000,"o":16498,"h":16498.5,"l":16498,"c":16498.5,"v":3.463}
{"ts":1669488420000,"o":16498.5,"h":16499.5,"l":16498,"c":16499.5,"v":20.111}
{"ts":1669488480000,"o":16499.5,"h":16499.5,"l":16499,"c":16499,"v":13.563}
{"ts":1669488540000,"o":16499,"h":16499.5,"l":16499,"c":16499.5,"v":12.707}
{"ts":1669488600000,"o":16499.5,"h":16499.5,"l":16494,"c":16494,"v":14.901}
{"ts":1669488660000,"o":16494,"h":16494.5,"l":16490,"c":16490,"v":14.787}
{"ts":1669488720000,"o":16490,"h":16490.5,"l":16490,"c":16490,"v":19.568}
{"ts":1669488780000,"o":16490,"h":16490.5,"l":16452,"c":16465,"v":649.898}
{"ts":1669488840000,"o":16465,"h":16471.5,"l":16461.5,"c":16464.5,"v":85.046}
{"ts":1669488900000,"o":16464.5,"h":16473,"l":16464.5,"c":16473,"v":48.982}
{"ts":1669488960000,"o":16473,"h":16473,"l":16472,"c":16472,"v":29.807}
{"ts":1669489020000,"o":16472,"h":16472.5,"l":16465.5,"c":16465.5,"v":103.4}
{"ts":1669489080000,"o":16465.5,"h":16466,"l":16465,"c":16465,"v":84.682}
{"ts":1669489140000,"o":16465,"h":16468.5,"l":16465,"c":16468.5,"v":28.895}
{"ts":1669489200000,"o":16468.5,"h":16468.5,"l":16446.5,"c":16451.5,"v":273.189}
{"ts":1669489260000,"o":16451.5,"h":16451.5,"l":16405,"c":16430,"v":1027.095}
{"ts":1669489320000,"o":16430,"h":16438.5,"l":16428,"c":16428.5,"v":136.018}
{"ts":1669489380000,"o":16428.5,"h":16435,"l":16428,"c":16428.5,"v":73.891}
{"ts":1669489440000,"o":16428.5,"h":16446,"l":16415.5,"c":16445.5,"v":207.392}
{"ts":1669489500000,"o":16445.5,"h":16449.5,"l":16445.5,"c":16446.5,"v":79.119}
{"ts":1669489560000,"o":16446.5,"h":16454,"l":16446.5,"c":16453.5,"v":96.095}
{"ts":1669489620000,"o":16453.5,"h":16454,"l":16450,"c":16450,"v":81.627}
{"ts":1669489680000,"o":16450,"h":16457.5,"l":16450,"c":16457,"v":54.761}
{"ts":1669489740000,"o":16457,"h":16457.5,"l":16457,"c":16457.5,"v":29.82}
{"ts":1669489800000,"o":16457.5,"h":16457.5,"l":16457,"c":16457.5,"v":73.152}
{"ts":1669489860000,"o":16457.5,"h":16461.5,"l":16457,"c":16461,"v":58.36}
{"ts":1669489920000,"o":16461,"h":16463,"l":16453.5,"c":16455.5,"v":72.607}
{"ts":1669489980000,"o":16455.5,"h":16456,"l":16446,"c":16448.5,"v":101.184}
{"ts":1669490040000,"o":16448.5,"h":16450.5,"l":16448.5,"c":16450.5,"v":53.32}
{"ts":1669490100000,"o":16450.5,"h":16450.5,"l":16450,"c":16450.5,"v":26.713}
{"ts":1669490160000,"o":16450.5,"h":16450.5,"l":16447,"c":16449,"v":37.219}
{"ts":1669490220000,"o":16449,"h":16453,"l":16449,"c":16452.5,"v":20.968}
{"ts":1669490280000,"o":16452.5,"h":16455.5,"l":16452.5,"c":16455.5,"v":20.558}
{"ts":1669490340000,"o":16455.5,"h":16455.5,"l":16455,"c":16455,"v":21.73}
{"ts":1669490400000,"o":16455,"h":16455.5,"l":16455,"c":16455,"v":6.578}
{"ts":1669490460000,"o":16455,"h":16455.5,"l":16455,"c":16455,"v":4.376}
{"ts":1669490520000,"o":16455,"h":16461.5,"l":16455,"c":16461,"v":21.295}
{"ts":1669490580000,"o":16461,"h":16462.5,"l":16454,"c":16454,"v":72.958}
{"ts":1669490640000,"o":16454,"h":16463,"l":16454,"c":16462.5,"v":29.45}
{"ts":1669490700000,"o":16462.5,"h":16463,"l":16460,"c":16460,"v":23.679}
{"ts":1669490760000,"o":16460,"h":16460.5,"l":16458,"c":16458,"v":17.513}
{"ts":1669490820000,"o":16458,"h":16458.5,"l":16455,"c":16455,"v":22.941}
{"ts":1669490880000,"o":16455,"h":16455.5,"l":16455,"c":16455,"v":3.3}
{"ts":1669490940000,"o":16455,"h":16458.5,"l":16455,"c":16458.5,"v":25.803}
{"ts":1669491000000,"o":16458.5,"h":16458.5,"l":16458,"c":16458.5,"v":8.602}
{"ts":1669491060000,"o":16458.5,"h":16460.5,"l":16458,"c":16460,"v":11.493}
{"ts":1669491120000,"o":16460,"h":16463,"l":16460,"c":16462.5,"v":9.371}
{"ts":1669491180000,"o":16462.5,"h":16467.5,"l":16462.5,"c":16467.5,"v":18.652}
{"ts":1669491240000,"o":16467.5,"h":16471,"l":16467,"c":16470.5,"v":34.022}
{"ts":1669491300000,"o":16470.5,"h":16471,"l":16469,"c":16469.5,"v":18.252}
{"ts":1669491360000,"o":16469.5,"h":16469.5,"l":16462.5,"c":16462.5,"v":25.539}
{"ts":1669491420000,"o":16462.5,"h":16463,"l":16462.5,"c":16462.5,"v":5.092}
{"ts":1669491480000,"o":16462.5,"h":16463,"l":16462.5,"c":16463,"v":7.016}
{"ts":1669491540000,"o":16463,"h":16463,"l":16462.5,"c":16463,"v":2.559}
{"ts":1669491600000,"o":16463,"h":16467,"l":16462.5,"c":16463,"v":33.412}
{"ts":1669491660000,"o":16463,"h":16464,"l":16463,"c":16463.5,"v":4.23}
{"ts":1669491720000,"o":16463.5,"h":16467.5,"l":16463.5,"c":16467.5,"v":16.472}
{"ts":1669491780000,"o":16467.5,"h":16478,"l":16467,"c":16477.5,"v":36.884}
{"ts":1669491840000,"o":16477.5,"h":16478,"l":16477.5,"c":16478,"v":8.137}
{"ts":1669491900000,"o":16478,"h":16478,"l":16473.5,"c":16474,"v":16.247}
{"ts":1669491960000,"o":16474,"h":16474,"l":16471.5,"c":16471.5,"v":5.73}
{"ts":1669492020000,"o":16471.5,"h":16478,"l":16471.5,"c":16477.5,"v":30.899}
{"ts":1669492080000,"o":16477.5,"h":16478,"l":16475.5,"c":16476,"v":8.435}
{"ts":1669492140000,"o":16476,"h":16476,"l":16475,"c":16475.5,"v":22.617}
{"ts":1669492200000,"o":16475.5,"h":16475.5,"l":16471.5,"c":16471.5,"v":22.065}
{"ts":1669492260000,"o":16471.5,"h":16472,"l":16471.5,"c":16472,"v":18.222}
{"ts":1669492320000,"o":16472,"h":16476.5,"l":16471.5,"c":16476,"v":10.744}
{"ts":1669492380000,"o":16476,"h":16480,"l":16476,"c":16480,"v":13.588}
{"ts":1669492440000,"o":16480,"h":16480,"l":16479.5,"c":16480,"v":14.501}
{"ts":1669492500000,"o":16480,"h":16480,"l":16479.5,"c":16480,"v":7.126}
{"ts":1669492560000,"o":16480,"h":16480,"l":16479.5,"c":16480,"v":8.651}
{"ts":1669492620000,"o":16480,"h":16485,"l":16478.5,"c":16478.5,"v":37.383}
{"ts":1669492680000,"o":16478.5,"h":16483,"l":16477.5,"c":16483,"v":18.579}
{"ts":1669492740000,"o":16483,"h":16483,"l":16482.5,"c":16482.5,"v":36.075}
{"ts":1669492800000,"o":16482.5,"h":16483,"l":16482.5,"c":16483,"v":16.492}
{"ts":1669492860000,"o":16483,"h":16483,"l":16482.5,"c":16483,"v":4.758}
{"ts":1669492920000,"o":16483,"h":16483,"l":16482.5,"c":16482.5,"v":4.344}
{"ts":1669492980000,"o":16482.5,"h":16483,"l":16482.5,"c":16483,"v":13.973}
{"ts":1669493040000,"o":16483,"h":16483,"l":16482.5,"c":16482.5,"v":9.511}
{"ts":1669493100000,"o":16482.5,"h":16488,"l":16482.5,"c":16488,"v":59.614}
{"ts":1669493160000,"o":16488,"h":16488,"l":16487.5,"c":16488,"v":13.657}
{"ts":1669493220000,"o":16488,"h":16488,"l":16487.5,"c":16487.5,"v":20.498}
{"ts":1669493280000,"o":16487.5,"h":16488,"l":16487.5,"c":16488,"v":7.686}
{"ts":1669493340000,"o":16488,"h":16488,"l":16487.5,"c":16488,"v":1.268}
{"ts":1669493400000,"o":16488,"h":16488,"l":16487.5,"c":16488,"v":14.507}
{"ts":1669493460000,"o":16488,"h":16488,"l":16487.5,"c":16487.5,"v":3.346}
{"ts":1669493520000,"o":16487.5,"h":16488,"l":16487.5,"c":16488,"v":4.562}
{"ts":1669493580000,"o":16488,"h":16488,"l":16487.5,"c":16488,"v":7.756}
{"ts":1669493640000,"o":16488,"h":16493.5,"l":16487.5,"c":16493.5,"v":89.14}
{"ts":1669493700000,"o":16493.5,"h":16493.5,"l":16493,"c":16493.5,"v":26.133}
{"ts":1669493760000,"o":16493.5,"h":16493.5,"l":16493,"c":16493,"v":9.625}
{"ts":1669493820000,"o":16493,"h":16493.5,"l":16493,"c":16493.5,"v":13.386}
{"ts":1669493880000,"o":16493.5,"h":16493.5,"l":16490.5,"c":16491,"v":15.918}
{"ts":1669493940000,"o":16491,"h":16491.5,"l":16490.5,"c":16491.5,"v":42.795}
{"ts":1669494000000,"o":16491.5,"h":16494,"l":16491,"c":16492.5,"v":40.922}
{"ts":1669494060000,"o":16492.5,"h":16492.5,"l":16492,"c":16492.5,"v":2.142}
{"ts":1669494120000,"o":16492.5,"h":16492.5,"l":16492,"c":16492,"v":3.801}
{"ts":1669494180000,"o":16492,"h":16492.5,"l":16492,"c":16492.5,"v":3.343}
{"ts":1669494240000,"o":16492.5,"h":16492.5,"l":16492,"c":16492.5,"v":10.608}
{"ts":1669494300000,"o":16492.5,"h":16492.5,"l":16492,"c":16492,"v":6.198}
{"ts":1669494360000,"o":16492,"h":16492.5,"l":16491,"c":16491,"v":26.894}
{"ts":1669494420000,"o":16491,"h":16491.5,"l":16491,"c":16491,"v":17.218}
{"ts":1669494480000,"o":16491,"h":16491.5,"l":16484.5,"c":16485,"v":42.963}
{"ts":1669494540000,"o":16485,"h":16485,"l":16484.5,"c":16484.5,"v":4.937}
{"ts":1669494600000,"o":16484.5,"h":16485,"l":16484.5,"c":16485,"v":31.152}
{"ts":1669494660000,"o":16485,"h":16485,"l":16484.5,"c":16484.5,"v":8.638}
{"ts":1669494720000,"o":16484.5,"h":16485,"l":16484.5,"c":16485,"v":7.963}
{"ts":1669494780000,"o":16485,"h":16485,"l":16484.5,"c":16484.5,"v":8.55}
{"ts":1669494840000,"o":16484.5,"h":16485,"l":16484.5,"c":16485,"v":3.055}
{"ts":1669494900000,"o":16485,"h":16489.5,"l":16484.5,"c":16489.5,"v":18.893}
{"ts":1669494960000,"o":16489.5,"h":16489.5,"l":16489,"c":16489,"v":3.301}
{"ts":1669495020000,"o":16489,"h":16489.5,"l":16489,"c":16489,"v":1.875}
{"ts":1669495080000,"o":16489,"h":16495,"l":16489,"c":16495,"v":52.696}
{"ts":1669495140000,"o":16495,"h":16510,"l":16494.5,"c":16501.5,"v":177.06}
{"ts":1669495200000,"o":16501.5,"h":16501.5,"l":16494.5,"c":16494.5,"v":55.401}
{"ts":1669495260000,"o":16494.5,"h":16495,"l":16494,"c":16494,"v":7.849}
{"ts":1669495320000,"o":16494,"h":16494.5,"l":16490,"c":16490,"v":37.753}
{"ts":1669495380000,"o":16490,"h":16490.5,"l":16490,"c":16490.5,"v":1.638}
{"ts":1669495440000,"o":16490.5,"h":16490.5,"l":16487,"c":16487,"v":12.857}
{"ts":1669495500000,"o":16487,"h":16489,"l":16485.5,"c":16489,"v":19.586}
{"ts":1669495560000,"o":16489,"h":16489,"l":16488.5,"c":16489,"v":1.894}
{"ts":1669495620000,"o":16489,"h":16489,"l":16488.5,"c":16488.5,"v":34.375}
{"ts":1669495680000,"o":16488.5,"h":16489,"l":16488,"c":16488,"v":13.071}
{"ts":1669495740000,"o":16488,"h":16490,"l":16488,"c":16490,"v":12.374}
{"ts":1669495800000,"o":16490,"h":16490,"l":16489.5,"c":16490,"v":3.824}
{"ts":1669495860000,"o":16490,"h":16490,"l":16489.5,"c":16490,"v":3.967}
{"ts":1669495920000,"o":16490,"h":16490,"l":16489.5,"c":16489.5,"v":4.348}
{"ts":1669495980000,"o":16489.5,"h":16490,"l":16489.5,"c":16490,"v":12.221}
{"ts":1669496040000,"o":16490,"h":16490,"l":16489.5,"c":16490,"v":5.262}
{"ts":1669496100000,"o":16490,"h":16490,"l":16488.5,"c":16488.5,"v":8.614}
{"ts":1669496160000,"o":16488.5,"h":16488.5,"l":16485.5,"c":16485.5,"v":25.833}
{"ts":1669496220000,"o":16485.5,"h":16491,"l":16485.5,"c":16490.5,"v":21.607}
{"ts":1669496280000,"o":16490.5,"h":16491,"l":16490.5,"c":16491,"v":6.182}
{"ts":1669496340000,"o":16491,"h":16491,"l":16490.5,"c":16491,"v":4.244}
{"ts":1669496400000,"o":16491,"h":16493,"l":16490.5,"c":16492.5,"v":14.168}
{"ts":1669496460000,"o":16492.5,"h":16499.5,"l":16492.5,"c":16499.5,"v":56.173}
{"ts":1669496520000,"o":16499.5,"h":16499.5,"l":16499,"c":16499.5,"v":7.444}
{"ts":1669496580000,"o":16499.5,"h":16499.5,"l":16499,"c":16499.5,"v":5.887}
{"ts":1669496640000,"o":16499.5,"h":16502,"l":16499,"c":16501.5,"v":15.862}
{"ts":1669496700000,"o":16501.5,"h":16503.5,"l":16501.5,"c":16503.5,"v":13.346}
{"ts":1669496760000,"o":16503.5,"h":16510.5,"l":16503,"c":16507.5,"v":32.085}
{"ts":1669496820000,"o":16507.5,"h":16508,"l":16500,"c":16500.5,"v":30.96}
{"ts":1669496880000,"o":16500.5,"h":16502,"l":16500,"c":16501.5,"v":18.03}
{"ts":1669496940000,"o":16501.5,"h":16503,"l":16501.5,"c":16503,"v":36.612}
{"ts":1669497000000,"o":16503,"h":16503,"l":16502.5,"c":16502.5,"v":11.85}
{"ts":1669497060000,"o":16502.5,"h":16503,"l":16500,"c":16500,"v":40.332}
{"ts":1669497120000,"o":16500,"h":16500.5,"l":16494.5,"c":16495,"v":50.374}
{"ts":1669497180000,"o":16495,"h":16503,"l":16495,"c":16502,"v":45.983}
{"ts":1669497240000,"o":16502,"h":16502.5,"l":16502,"c":16502.5,"v":5.883}
{"ts":1669497300000,"o":16502.5,"h":16502.5,"l":16502,"c":16502,"v":4.688}
{"ts":1669497360000,"o":16502,"h":16502.5,"l":16502,"c":16502.5,"v":27.765}
{"ts":1669497420000,"o":16502.5,"h":16510,"l":16502,"c":16510,"v":22.145}
{"ts":1669497480000,"o":16510,"h":16517.5,"l":16509.5,"c":16517.5,"v":212.987}
{"ts":1669497540000,"o":16517.5,"h":16521.5,"l":16517,"c":16517.5,"v":90.312}
{"ts":1669497600000,"o":16517.5,"h":16519.5,"l":16517,"c":16519.5,"v":105.611}
{"ts":1669497660000,"o":16519.5,"h":16519.5,"l":16517,"c":16517,"v":28.499}
{"ts":1669497720000,"o":16517,"h":16521,"l":16517,"c":16521,"v":52.85}
{"ts":1669497780000,"o":16521,"h":16521,"l":16520.5,"c":16520.5,"v":9.556}
{"ts":1669497840000,"o":16520.5,"h":16524,"l":16520.5,"c":16524,"v":26.822}
{"ts":1669497900000,"o":16524,"h":16535.5,"l":16523.5,"c":16524.5,"v":163.185}
{"ts":1669497960000,"o":16524.5,"h":16531,"l":16524,"c":16526.5,"v":42.753}
{"ts":1669498020000,"o":16526.5,"h":16527,"l":16523,"c":16523.5,"v":22.564}
{"ts":1669498080000,"o":16523.5,"h":16523.5,"l":16515.5,"c":16516,"v":21.311}
{"ts":1669498140000,"o":16516,"h":16516,"l":16515.5,"c":16516,"v":10.65}
{"ts":1669498200000,"o":16516,"h":16516,"l":16511,"c":16511.5,"v":22.477}
{"ts":1669498260000,"o":16511.5,"h":16511.5,"l":16504.5,"c":16504.5,"v":44.663}
{"ts":1669498320000,"o":16504.5,"h":16505,"l":16504.5,"c":16504.5,"v":22.544}
{"ts":1669498380000,"o":16504.5,"h":16505,"l":16501.5,"c":16501.5,"v":29.702}
{"ts":1669498440000,"o":16501.5,"h":16502,"l":16501.5,"c":16502,"v":26.646}
{"ts":1669498500000,"o":16502,"h":16503,"l":16501.5,"c":16502.5,"v":37.935}
{"ts":1669498560000,"o":16502.5,"h":16510.5,"l":16502.5,"c":16510,"v":42.87}
{"ts":1669498620000,"o":16510,"h":16510.5,"l":16501.5,"c":16502,"v":86.333}
{"ts":1669498680000,"o":16502,"h":16508.5,"l":16501.5,"c":16508.5,"v":24.419}
{"ts":1669498740000,"o":16508.5,"h":16508.5,"l":16508,"c":16508.5,"v":7.852}
{"ts":1669498800000,"o":16508.5,"h":16508.5,"l":16508,"c":16508.5,"v":5.801}
{"ts":1669498860000,"o":16508.5,"h":16508.5,"l":16508,"c":16508,"v":15.802}
{"ts":1669498920000,"o":16508,"h":16508.5,"l":16508,"c":16508.5,"v":2.181}
{"ts":1669498980000,"o":16508.5,"h":16508.5,"l":16500.5,"c":16500.5,"v":5.743}
{"ts":1669499040000,"o":16500.5,"h":16501,"l":16500,"c":16500,"v":34.266}
{"ts":1669499100000,"o":16500,"h":16500.5,"l":16495.5,"c":16495.5,"v":39.405}
{"ts":1669499160000,"o":16495.5,"h":16496,"l":16495,"c":16495.5,"v":11.78}
{"ts":1669499220000,"o":16495.5,"h":16495.5,"l":16489.5,"c":16490,"v":24.582}
{"ts":1669499280000,"o":16490,"h":16495.5,"l":16490,"c":16495,"v":33.565}
{"ts":1669499340000,"o":16495,"h":16495.5,"l":16495,"c":16495.5,"v":9}
{"ts":1669499400000,"o":16495.5,"h":16499.5,"l":16495,"c":16499,"v":13.401}
{"ts":1669499460000,"o":16499,"h":16502.5,"l":16499,"c":16502,"v":10.771}
{"ts":1669499520000,"o":16502,"h":16502.5,"l":16502,"c":16502,"v":11.036}
{"ts":1669499580000,"o":16502,"h":16507,"l":16502,"c":16506.5,"v":12.958}
{"ts":1669499640000,"o":16506.5,"h":16508,"l":16506.5,"c":16507.5,"v":11.047}
{"ts":1669499700000,"o":16507.5,"h":16508,"l":16507.5,"c":16507.5,"v":2.352}
{"ts":1669499760000,"o":16507.5,"h":16508,"l":16507.5,"c":16508,"v":30.757}
{"ts":1669499820000,"o":16508,"h":16508,"l":16507.5,"c":16508,"v":4.151}
{"ts":1669499880000,"o":16508,"h":16508,"l":16507.5,"c":16508,"v":1.664}
{"ts":1669499940000,"o":16508,"h":16508,"l":16507.5,"c":16508,"v":11.764}
{"ts":1669500000000,"o":16508,"h":16508,"l":16507.5,"c":16508,"v":5.965}
{"ts":1669500060000,"o":16508,"h":16508,"l":16504,"c":16504,"v":28.557}
{"ts":1669500120000,"o":16504,"h":16504.5,"l":16504,"c":16504.5,"v":3.741}
{"ts":1669500180000,"o":16504.5,"h":16504.5,"l":16504,"c":16504.5,"v":6.017}
{"ts":1669500240000,"o":16504.5,"h":16504.5,"l":16502,"c":16502.5,"v":20.775}
{"ts":1669500300000,"o":16502.5,"h":16502.5,"l":16502,"c":16502,"v":6.41}
{"ts":1669500360000,"o":16502,"h":16502.5,"l":16500,"c":16500.5,"v":9.366}
{"ts":1669500420000,"o":16500.5,"h":16500.5,"l":16500,"c":16500.5,"v":5.747}
{"ts":1669500480000,"o":16500.5,"h":16500.5,"l":16500,"c":16500,"v":5.872}
{"ts":1669500540000,"o":16500,"h":16500.5,"l":16500,"c":16500,"v":6.789}
{"ts":1669500600000,"o":16500,"h":16500.5,"l":16500,"c":16500,"v":7.36}
{"ts":1669500660000,"o":16500,"h":16500.5,"l":16500,"c":16500,"v":7.36}
{"ts":1669500720000,"o":16500,"h":16500.5,"l":16500,"c":16500.5,"v":2.207}
{"ts":1669500780000,"o":16500.5,"h":16500.5,"l":16500,"c":16500.5,"v":46.294}
{"ts":1669500840000,"o":16500.5,"h":16500.5,"l":16489.5,"c":16494,"v":114.288}
{"ts":1669500900000,"o":16494,"h":16494.5,"l":16493,"c":16493.5,"v":7.766}
{"ts":1669500960000,"o":16493.5,"h":16493.5,"l":16491,"c":16491,"v":5.25}
{"ts":1669501020000,"o":16491,"h":16491.5,"l":16489,"c":16489.5,"v":27.147}
{"ts":1669501080000,"o":16489.5,"h":16489.5,"l":16489,"c":16489,"v":15.83}
{"ts":1669501140000,"o":16489,"h":16489.5,"l":16489,"c":16489,"v":7.336}
{"ts":1669501200000,"o":16489,"h":16489.5,"l":16480.5,"c":16482,"v":82.069}
{"ts":1669501260000,"o":16482,"h":16491.5,"l":16482,"c":16490.5,"v":41.561}
{"ts":1669501320000,"o":16490.5,"h":16490.5,"l":16490,"c":16490.5,"v":4.288}
{"ts":1669501380000,"o":16490.5,"h":16490.5,"l":16482,"c":16482,"v":43.235}
{"ts":1669501440000,"o":16482,"h":16482.5,"l":16473,"c":16475,"v":81.557}
{"ts":1669501500000,"o":16475,"h":16475.5,"l":16473,"c":16473,"v":22.741}
{"ts":1669501560000,"o":16473,"h":16473.5,"l":16471,"c":16472,"v":40.773}
{"ts":1669501620000,"o":16472,"h":16473.5,"l":16471.5,"c":16473,"v":16.233}
{"ts":1669501680000,"o":16473,"h":16474.5,"l":16470.5,"c":16470.5,"v":38.947}
{"ts":1669501740000,"o":16470.5,"h":16475.5,"l":16470.5,"c":16475,"v":10.94}
{"ts":1669501800000,"o":16475,"h":16477,"l":16475,"c":16476.5,"v":11.369}
{"ts":1669501860000,"o":16476.5,"h":16478.5,"l":16476.5,"c":16478.5,"v":12.942}
{"ts":1669501920000,"o":16478.5,"h":16478.5,"l":16475,"c":16475,"v":20.705}
{"ts":1669501980000,"o":16475,"h":16475.5,"l":16473.5,"c":16473.5,"v":5.862}
{"ts":1669502040000,"o":16473.5,"h":16474,"l":16473.5,"c":16474,"v":5.907}
{"ts":1669502100000,"o":16474,"h":16474,"l":16473.5,"c":16474,"v":1.491}
{"ts":1669502160000,"o":16474,"h":16476.5,"l":16473.5,"c":16476,"v":10.592}
{"ts":1669502220000,"o":16476,"h":16477,"l":16476,"c":16476.5,"v":19.524}
{"ts":1669502280000,"o":16476.5,"h":16477,"l":16475,"c":16475.5,"v":11.538}
{"ts":1669502340000,"o":16475.5,"h":16475.5,"l":16465,"c":16465,"v":47.6}
{"ts":1669502400000,"o":16465,"h":16467,"l":16460,"c":16466.5,"v":23.449}
{"ts":1669502460000,"o":16466.5,"h":16472.5,"l":16466.5,"c":16472.5,"v":54.876}
{"ts":1669502520000,"o":16472.5,"h":16472.5,"l":16465,"c":16465.5,"v":32.3}
{"ts":1669502580000,"o":16465.5,"h":16465.5,"l":16391,"c":16398,"v":938.79}
{"ts":1669502640000,"o":16398,"h":16421.5,"l":16398,"c":16416,"v":200.507}
{"ts":1669502700000,"o":16416,"h":16416.5,"l":16405.5,"c":16405.5,"v":92.795}
{"ts":1669502760000,"o":16405.5,"h":16407.5,"l":16376.5,"c":16407.5,"v":538.362}
{"ts":1669502820000,"o":16407.5,"h":16408,"l":16390,"c":16397,"v":197.143}
{"ts":1669502880000,"o":16397,"h":16397.5,"l":16380.5,"c":16387.5,"v":174.847}
{"ts":1669502940000,"o":16387.5,"h":16412.5,"l":16387.5,"c":16412,"v":122.878}
{"ts":1669503000000,"o":16412,"h":16412.5,"l":16412,"c":16412.5,"v":47.689}
{"ts":1669503060000,"o":16412.5,"h":16412.5,"l":16403.5,"c":16410,"v":95.515}
{"ts":1669503120000,"o":16410,"h":16416,"l":16410,"c":16415.5,"v":68.927}
{"ts":1669503180000,"o":16415.5,"h":16431,"l":16415.5,"c":16422.5,"v":121.565}
{"ts":1669503240000,"o":16422.5,"h":16434.5,"l":16422,"c":16434,"v":78.075}
{"ts":1669503300000,"o":16434,"h":16434.5,"l":16421,"c":16421,"v":100.379}
{"ts":1669503360000,"o":16421,"h":16421.5,"l":16412,"c":16412.5,"v":37.663}
{"ts":1669503420000,"o":16412.5,"h":16412.5,"l":16412,"c":16412,"v":44.328}
{"ts":1669503480000,"o":16412,"h":16416,"l":16412,"c":16415.5,"v":32.531}
{"ts":1669503540000,"o":16415.5,"h":16419.5,"l":16415.5,"c":16419,"v":40.556}
{"ts":1669503600000,"o":16419,"h":16419.5,"l":16419,"c":16419,"v":40.156}
{"ts":1669503660000,"o":16419,"h":16431,"l":16417,"c":16430.5,"v":66.83}
{"ts":1669503720000,"o":16430.5,"h":16440.5,"l":16419.5,"c":16440,"v":76.638}
{"ts":1669503780000,"o":16440,"h":16447,"l":16436.5,"c":16447,"v":51.27}
{"ts":1669503840000,"o":16447,"h":16447,"l":16439,"c":16443.5,"v":98.047}
{"ts":1669503900000,"o":16443.5,"h":16443.5,"l":16432,"c":16434.5,"v":55.829}
{"ts":1669503960000,"o":16434.5,"h":16441.5,"l":16428,"c":16441.5,"v":49.578}
{"ts":1669504020000,"o":16441.5,"h":16443.5,"l":16440,"c":16440.5,"v":65.195}
{"ts":1669504080000,"o":16440.5,"h":16445.5,"l":16440,"c":16440.5,"v":39.326}
{"ts":1669504140000,"o":16440.5,"h":16441,"l":16436,"c":16438.5,"v":21.456}
{"ts":1669504200000,"o":16438.5,"h":16439,"l":16436,"c":16436,"v":53.912}
{"ts":1669504260000,"o":16436,"h":16441,"l":16436,"c":16440.5,"v":20.832}
{"ts":1669504320000,"o":16440.5,"h":16452,"l":16440.5,"c":16448,"v":93.043}
{"ts":1669504380000,"o":16448,"h":16448.5,"l":16448,"c":16448.5,"v":8.501}
{"ts":1669504440000,"o":16448.5,"h":16448.5,"l":16445,"c":16445.5,"v":25.519}
{"ts":1669504500000,"o":16445.5,"h":16445.5,"l":16441,"c":16441,"v":22.999}
{"ts":1669504560000,"o":16441,"h":16441.5,"l":16441,"c":16441,"v":7.926}
{"ts":1669504620000,"o":16441,"h":16446.5,"l":16441,"c":16446,"v":16.727}
{"ts":1669504680000,"o":16446,"h":16456.5,"l":16446,"c":16456.5,"v":49.469}
{"ts":1669504740000,"o":16456.5,"h":16465,"l":16453.5,"c":16453.5,"v":113.662}
{"ts":1669504800000,"o":16453.5,"h":16453.5,"l":16452,"c":16452.5,"v":25.799}
{"ts":1669504860000,"o":16452.5,"h":16460.5,"l":16452,"c":16460.5,"v":23.598}
{"ts":1669504920000,"o":16460.5,"h":16460.5,"l":16460,"c":16460,"v":11.47}
{"ts":1669504980000,"o":16460,"h":16460.5,"l":16454,"c":16454.5,"v":28.186}
{"ts":1669505040000,"o":16454.5,"h":16454.5,"l":16454,"c":16454,"v":8.373}
{"ts":1669505100000,"o":16454,"h":16454.5,"l":16453,"c":16453,"v":19.102}
{"ts":1669505160000,"o":16453,"h":16453.5,"l":16451.5,"c":16452,"v":21.015}
{"ts":1669505220000,"o":16452,"h":16452,"l":16441.5,"c":16442,"v":30.94}
{"ts":1669505280000,"o":16442,"h":16442,"l":16441.5,"c":16441.5,"v":9.443}
{"ts":1669505340000,"o":16441.5,"h":16442,"l":16441.5,"c":16441.5,"v":10.358}
{"ts":1669505400000,"o":16441.5,"h":16442,"l":16441.5,"c":16442,"v":25.179}
{"ts":1669505460000,"o":16442,"h":16442,"l":16429,"c":16431,"v":63.933}
{"ts":1669505520000,"o":16431,"h":16431,"l":16426,"c":16428,"v":69.66}
{"ts":1669505580000,"o":16428,"h":16435.5,"l":16428,"c":16435.5,"v":49.969}
{"ts":1669505640000,"o":16435.5,"h":16435.5,"l":16435,"c":16435,"v":8.845}
{"ts":1669505700000,"o":16435,"h":16437,"l":16435,"c":16436.5,"v":13.047}
{"ts":1669505760000,"o":16436.5,"h":16437,"l":16436.5,"c":16437,"v":6.518}
{"ts":1669505820000,"o":16437,"h":16437,"l":16436.5,"c":16436.5,"v":8.062}
{"ts":1669505880000,"o":16436.5,"h":16440.5,"l":16436.5,"c":16440,"v":16.206}
{"ts":1669505940000,"o":16440,"h":16440.5,"l":16436.5,"c":16438.5,"v":10.166}
{"ts":1669506000000,"o":16438.5,"h":16444.5,"l":16438.5,"c":16444.5,"v":14.436}
{"ts":1669506060000,"o":16444.5,"h":16457,"l":16444,"c":16457,"v":46.656}
{"ts":1669506120000,"o":16457,"h":16457,"l":16451,"c":16453.5,"v":139.663}
{"ts":1669506180000,"o":16453.5,"h":16458,"l":16453,"c":16457.5,"v":25.669}
{"ts":1669506240000,"o":16457.5,"h":16464,"l":16457.5,"c":16463.5,"v":42.964}
{"ts":1669506300000,"o":16463.5,"h":16466,"l":16463.5,"c":16465.5,"v":17.911}
{"ts":1669506360000,"o":16465.5,"h":16468.5,"l":16465.5,"c":16468,"v":26.13}
{"ts":1669506420000,"o":16468,"h":16468.5,"l":16458.5,"c":16459,"v":32.368}
{"ts":1669506480000,"o":16459,"h":16459,"l":16453,"c":16453.5,"v":35.774}
{"ts":1669506540000,"o":16453.5,"h":16459,"l":16453,"c":16459,"v":10.699}
{"ts":1669506600000,"o":16459,"h":16459,"l":16451.5,"c":16452,"v":24.909}
{"ts":1669506660000,"o":16452,"h":16452,"l":16451,"c":16451,"v":13.614}
{"ts":1669506720000,"o":16451,"h":16451.5,"l":16448,"c":16448.5,"v":7.166}
{"ts":1669506780000,"o":16448.5,"h":16476,"l":16446,"c":16458,"v":224.331}
{"ts":1669506840000,"o":16458,"h":16458.5,"l":16453,"c":16454,"v":27.361}
{"ts":1669506900000,"o":16454,"h":16454.5,"l":16454,"c":16454.5,"v":8.467}
{"ts":1669506960000,"o":16454.5,"h":16454.5,"l":16450,"c":16450,"v":19.773}
{"ts":1669507020000,"o":16450,"h":16450.5,"l":16449,"c":16449,"v":5.608}
{"ts":1669507080000,"o":16449,"h":16449.5,"l":16449,"c":16449,"v":2.878}
{"ts":1669507140000,"o":16449,"h":16449.5,"l":16449,"c":16449,"v":1.999}
{"ts":1669507200000,"o":16449,"h":16449.5,"l":16445,"c":16449,"v":49.182}
{"ts":1669507260000,"o":16449,"h":16450,"l":16449,"c":16450,"v":9.164}
{"ts":1669507320000,"o":16450,"h":16450,"l":16449.5,"c":16450,"v":12.671}
{"ts":1669507380000,"o":16450,"h":16450,"l":16449.5,"c":16449.5,"v":1.854}
{"ts":1669507440000,"o":16449.5,"h":16450,"l":16449.5,"c":16450,"v":5.609}
{"ts":1669507500000,"o":16450,"h":16450,"l":16449.5,"c":16450,"v":26.146}
{"ts":1669507560000,"o":16450,"h":16458,"l":16449.5,"c":16457.5,"v":27.507}
{"ts":1669507620000,"o":16457.5,"h":16459,"l":16457.5,"c":16458.5,"v":19.612}
{"ts":1669507680000,"o":16458.5,"h":16465,"l":16458.5,"c":16464.5,"v":7.199}
{"ts":1669507740000,"o":16464.5,"h":16467,"l":16464.5,"c":16466.5,"v":12.859}
{"ts":1669507800000,"o":16466.5,"h":16467,"l":16466.5,"c":16466.5,"v":9.695}
{"ts":1669507860000,"o":16466.5,"h":16467,"l":16463,"c":16463.5,"v":16.74}
{"ts":1669507920000,"o":16463.5,"h":16463.5,"l":16457.5,"c":16458,"v":18.446}
{"ts":1669507980000,"o":16458,"h":16458,"l":16450.5,"c":16451,"v":18.508}
{"ts":1669508040000,"o":16451,"h":16457.5,"l":16448.5,"c":16457.5,"v":32.446}
{"ts":1669508100000,"o":16457.5,"h":16457.5,"l":16451.5,"c":16451.5,"v":42.436}
{"ts":1669508160000,"o":16451.5,"h":16453.5,"l":16444,"c":16446.5,"v":48.455}
{"ts":1669508220000,"o":16446.5,"h":16446.5,"l":16446,"c":16446,"v":4.591}
{"ts":1669508280000,"o":16446,"h":16446.5,"l":16446,"c":16446.5,"v":6.622}
{"ts":1669508340000,"o":16446.5,"h":16446.5,"l":16446,"c":16446,"v":7.231}
{"ts":1669508400000,"o":16446,"h":16451,"l":16446,"c":16451,"v":6.405}
{"ts":1669508460000,"o":16451,"h":16451,"l":16450.5,"c":16451,"v":9.778}
{"ts":1669508520000,"o":16451,"h":16451,"l":16450.5,"c":16451,"v":4.525}
{"ts":1669508580000,"o":16451,"h":16458.5,"l":16450.5,"c":16458.5,"v":12.086}
{"ts":1669508640000,"o":16458.5,"h":16458.5,"l":16458,"c":16458,"v":12.462}
{"ts":1669508700000,"o":16458,"h":16464,"l":16458,"c":16463.5,"v":44.205}
{"ts":1669508760000,"o":16463.5,"h":16467.5,"l":16463.5,"c":16467.5,"v":36.399}
{"ts":1669508820000,"o":16467.5,"h":16469.5,"l":16465,"c":16469.5,"v":18.128}
{"ts":1669508880000,"o":16469.5,"h":16483.5,"l":16469,"c":16474,"v":208.248}
{"ts":1669508940000,"o":16474,"h":16479.5,"l":16474,"c":16479,"v":21.41}
{"ts":1669509000000,"o":16479,"h":16479.5,"l":16479,"c":16479,"v":12.019}
{"ts":1669509060000,"o":16479,"h":16483,"l":16479,"c":16482.5,"v":53.903}
{"ts":1669509120000,"o":16482.5,"h":16489,"l":16482.5,"c":16488,"v":39.71}
{"ts":1669509180000,"o":16488,"h":16488,"l":16479,"c":16479,"v":29.036}
{"ts":1669509240000,"o":16479,"h":16479.5,"l":16466,"c":16466.5,"v":19.961}
{"ts":1669509300000,"o":16466.5,"h":16466.5,"l":16458,"c":16461,"v":15.424}
{"ts":1669509360000,"o":16461,"h":16468,"l":16461,"c":16468,"v":46.019}
{"ts":1669509420000,"o":16468,"h":16472,"l":16466.5,"c":16467,"v":10.824}
{"ts":1669509480000,"o":16467,"h":16467,"l":16458.5,"c":16459,"v":6.24}
{"ts":1669509540000,"o":16459,"h":16465.5,"l":16457,"c":16457,"v":31.054}
{"ts":1669509600000,"o":16457,"h":16457.5,"l":16457,"c":16457,"v":2.819}
{"ts":1669509660000,"o":16457,"h":16461.5,"l":16457,"c":16461.5,"v":6.15}
{"ts":1669509720000,"o":16461.5,"h":16461.5,"l":16461,"c":16461.5,"v":3.623}
{"ts":1669509780000,"o":16461.5,"h":16461.5,"l":16457,"c":16459.5,"v":16.536}
{"ts":1669509840000,"o":16459.5,"h":16461,"l":16459.5,"c":16460.5,"v":3.226}
{"ts":1669509900000,"o":16460.5,"h":16469,"l":16460.5,"c":16468.5,"v":16.233}
{"ts":1669509960000,"o":16468.5,"h":16475,"l":16468.5,"c":16470,"v":17.842}
{"ts":1669510020000,"o":16470,"h":16470,"l":16465,"c":16470,"v":22.84}
{"ts":1669510080000,"o":16470,"h":16473,"l":16470,"c":16473,"v":17.838}
{"ts":1669510140000,"o":16473,"h":16473,"l":16472,"c":16472,"v":15.188}
{"ts":1669510200000,"o":16472,"h":16476.5,"l":16472,"c":16476,"v":16.976}
{"ts":1669510260000,"o":16476,"h":16476.5,"l":16476,"c":16476,"v":17.137}
{"ts":1669510320000,"o":16476,"h":16480,"l":16476,"c":16477,"v":31.297}
{"ts":1669510380000,"o":16477,"h":16477,"l":16469,"c":16469.5,"v":10.772}
{"ts":1669510440000,"o":16469.5,"h":16469.5,"l":16463.5,"c":16463.5,"v":14.944}
{"ts":1669510500000,"o":16463.5,"h":16464,"l":16463.5,"c":16464,"v":3.074}
{"ts":1669510560000,"o":16464,"h":16467.5,"l":16463.5,"c":16464,"v":29.062}
{"ts":1669510620000,"o":16464,"h":16464,"l":16461,"c":16461.5,"v":14.584}
{"ts":1669510680000,"o":16461.5,"h":16461.5,"l":16458,"c":16458,"v":27.186}
{"ts":1669510740000,"o":16458,"h":16458.5,"l":16458,"c":16458,"v":4.354}
{"ts":1669510800000,"o":16458,"h":16461,"l":16458,"c":16460.5,"v":7.754}
{"ts":1669510860000,"o":16460.5,"h":16464,"l":16460.5,"c":16463.5,"v":5.734}
{"ts":1669510920000,"o":16463.5,"h":16464,"l":16463.5,"c":16463.5,"v":5.889}
{"ts":1669510980000,"o":16463.5,"h":16467.5,"l":16463.5,"c":16467.5,"v":3.553}
{"ts":1669511040000,"o":16467.5,"h":16467.5,"l":16464,"c":16464.5,"v":5.306}
{"ts":1669511100000,"o":16464.5,"h":16464.5,"l":16464,"c":16464.5,"v":4.228}
{"ts":1669511160000,"o":16464.5,"h":16464.5,"l":16464,"c":16464,"v":3.818}
{"ts":1669511220000,"o":16464,"h":16467,"l":16464,"c":16466.5,"v":20.351}
{"ts":1669511280000,"o":16466.5,"h":16467,"l":16466.5,"c":16466.5,"v":2.191}
{"ts":1669511340000,"o":16466.5,"h":16467,"l":16466.5,"c":16467,"v":8.982}
{"ts":1669511400000,"o":16467,"h":16470.5,"l":16466.5,"c":16470,"v":30.958}
{"ts":1669511460000,"o":16470,"h":16470.5,"l":16470,"c":16470.5,"v":6.467}
{"ts":1669511520000,"o":16470.5,"h":16470.5,"l":16466.5,"c":16466.5,"v":10.375}
{"ts":1669511580000,"o":16466.5,"h":16466.5,"l":16465,"c":16465,"v":3.695}
{"ts":1669511640000,"o":16465,"h":16465.5,"l":16465,"c":16465,"v":2.964}
{"ts":1669511700000,"o":16465,"h":16468,"l":16465,"c":16467.5,"v":11.652}
{"ts":1669511760000,"o":16467.5,"h":16468,"l":16467,"c":16467.5,"v":4.368}
{"ts":1669511820000,"o":16467.5,"h":16467.5,"l":16467,"c":16467,"v":4.26}
{"ts":1669511880000,"o":16467,"h":16467.5,"l":16467,"c":16467.5,"v":6.511}
{"ts":1669511940000,"o":16467.5,"h":16467.5,"l":16467,"c":16467,"v":3.448}
{"ts":1669512000000,"o":16467,"h":16476,"l":16467,"c":16476,"v":11.941}
{"ts":1669512060000,"o":16476,"h":16476,"l":16475.5,"c":16476,"v":10.048}
{"ts":1669512120000,"o":16476,"h":16476,"l":16475.5,"c":16475.5,"v":5.734}
{"ts":1669512180000,"o":16475.5,"h":16482.5,"l":16475.5,"c":16476.5,"v":32.876}
{"ts":1669512240000,"o":16476.5,"h":16479.5,"l":16476.5,"c":16479,"v":10.131}
{"ts":1669512300000,"o":16479,"h":16482.5,"l":16479,"c":16482,"v":11.964}
{"ts":1669512360000,"o":16482,"h":16482.5,"l":16481.5,"c":16482,"v":6.743}
{"ts":1669512420000,"o":16482,"h":16482,"l":16481.5,"c":16481.5,"v":4.7}
{"ts":1669512480000,"o":16481.5,"h":16482,"l":16481.5,"c":16481.5,"v":3.887}
{"ts":1669512540000,"o":16481.5,"h":16485,"l":16481.5,"c":16482.5,"v":11.499}
{"ts":1669512600000,"o":16482.5,"h":16483,"l":16482.5,"c":16482.5,"v":32.717}
{"ts":1669512660000,"o":16482.5,"h":16483.5,"l":16480,"c":16480,"v":21.063}
{"ts":1669512720000,"o":16480,"h":16484,"l":16480,"c":16483.5,"v":31.663}
{"ts":1669512780000,"o":16483.5,"h":16485,"l":16483.5,"c":16485,"v":27.473}
{"ts":1669512840000,"o":16485,"h":16485,"l":16482,"c":16482.5,"v":5.705}
{"ts":1669512900000,"o":16482.5,"h":16482.5,"l":16482,"c":16482,"v":13.028}
{"ts":1669512960000,"o":16482,"h":16486,"l":16482,"c":16485.5,"v":23.683}
{"ts":1669513020000,"o":16485.5,"h":16486,"l":16485.5,"c":16485.5,"v":4.571}
{"ts":1669513080000,"o":16485.5,"h":16486,"l":16485,"c":16485,"v":10.582}
{"ts":1669513140000,"o":16485,"h":16485.5,"l":16483.5,"c":16484,"v":24.531}
{"ts":1669513200000,"o":16484,"h":16484,"l":16483.5,"c":16483.5,"v":8.418}
{"ts":1669513260000,"o":16483.5,"h":16484,"l":16483.5,"c":16483.5,"v":12.092}
{"ts":1669513320000,"o":16483.5,"h":16484,"l":16481.5,"c":16482,"v":21.62}
{"ts":1669513380000,"o":16482,"h":16482,"l":16481.5,"c":16481.5,"v":7.341}
{"ts":1669513440000,"o":16481.5,"h":16482,"l":16481.5,"c":16481.5,"v":1.162}
{"ts":1669513500000,"o":16481.5,"h":16486,"l":16481.5,"c":16485.5,"v":59.223}
{"ts":1669513560000,"o":16485.5,"h":16495,"l":16485.5,"c":16494.5,"v":74.413}
{"ts":1669513620000,"o":16494.5,"h":16495,"l":16491,"c":16491.5,"v":17.283}
{"ts":1669513680000,"o":16491.5,"h":16491.5,"l":16491,"c":16491.5,"v":3.307}
{"ts":1669513740000,"o":16491.5,"h":16491.5,"l":16491,"c":16491,"v":6.16}
{"ts":1669513800000,"o":16491,"h":16491.5,"l":16491,"c":16491,"v":24.113}
{"ts":1669513860000,"o":16491,"h":16493,"l":16491,"c":16493,"v":36.433}
{"ts":1669513920000,"o":16493,"h":16493,"l":16486,"c":16486.5,"v":20.686}
{"ts":1669513980000,"o":16486.5,"h":16486.5,"l":16482.5,"c":16483,"v":22.888}
{"ts":1669514040000,"o":16483,"h":16483,"l":16476,"c":16476,"v":33.834}
{"ts":1669514100000,"o":16476,"h":16476.5,"l":16472,"c":16472,"v":23.698}
{"ts":1669514160000,"o":16472,"h":16472.5,"l":16470,"c":16470.5,"v":18.246}
{"ts":1669514220000,"o":16470.5,"h":16471,"l":16470,"c":16470.5,"v":24.533}
{"ts":1669514280000,"o":16470.5,"h":16476,"l":16470.5,"c":16475.5,"v":24.107}
{"ts":1669514340000,"o":16475.5,"h":16476,"l":16475.5,"c":16475.5,"v":9.044}
{"ts":1669514400000,"o":16475.5,"h":16478.5,"l":16475.5,"c":16478.5,"v":38.488}
{"ts":1669514460000,"o":16478.5,"h":16482,"l":16478.5,"c":16482,"v":11.803}
{"ts":1669514520000,"o":16482,"h":16487.5,"l":16481.5,"c":16487.5,"v":23.953}
{"ts":1669514580000,"o":16487.5,"h":16487.5,"l":16487,"c":16487.5,"v":17.043}
{"ts":1669514640000,"o":16487.5,"h":16487.5,"l":16486,"c":16486.5,"v":14.777}
{"ts":1669514700000,"o":16486.5,"h":16486.5,"l":16486,"c":16486,"v":3.701}
{"ts":1669514760000,"o":16486,"h":16487.5,"l":16486,"c":16487.5,"v":10.133}
{"ts":1669514820000,"o":16487.5,"h":16487.5,"l":16487,"c":16487.5,"v":11.622}
{"ts":1669514880000,"o":16487.5,"h":16487.5,"l":16487,"c":16487,"v":22.334}
{"ts":1669514940000,"o":16487,"h":16490,"l":16487,"c":16489.5,"v":8.286}
{"ts":1669515000000,"o":16489.5,"h":16494,"l":16489.5,"c":16493.5,"v":38.811}
{"ts":1669515060000,"o":16493.5,"h":16510,"l":16493.5,"c":16508,"v":237.496}
{"ts":1669515120000,"o":16508,"h":16512,"l":16507.5,"c":16512,"v":98.776}
{"ts":1669515180000,"o":16512,"h":16516.5,"l":16509,"c":16511,"v":172.296}
{"ts":1669515240000,"o":16511,"h":16511.5,"l":16505,"c":16505,"v":108.173}
{"ts":1669515300000,"o":16505,"h":16505.5,"l":16498.5,"c":16498.5,"v":55.498}
{"ts":1669515360000,"o":16498.5,"h":16500,"l":16498.5,"c":16500,"v":21.351}
{"ts":1669515420000,"o":16500,"h":16502,"l":16499.5,"c":16501.5,"v":18.383}
{"ts":1669515480000,"o":16501.5,"h":16502,"l":16501.5,"c":16502,"v":5.985}
{"ts":1669515540000,"o":16502,"h":16502,"l":16500,"c":16500,"v":11.146}
{"ts":1669515600000,"o":16500,"h":16500.5,"l":16497.5,"c":16497.5,"v":13.017}
{"ts":1669515660000,"o":16497.5,"h":16498,"l":16497.5,"c":16498,"v":20.908}
{"ts":1669515720000,"o":16498,"h":16498,"l":16497.5,"c":16497.5,"v":11.807}
{"ts":1669515780000,"o":16497.5,"h":16498,"l":16497.5,"c":16497.5,"v":3.527}
{"ts":1669515840000,"o":16497.5,"h":16497.5,"l":16492,"c":16494.5,"v":99.781}
{"ts":1669515900000,"o":16494.5,"h":16495,"l":16494.5,"c":16494.5,"v":4.004}
{"ts":1669515960000,"o":16494.5,"h":16495,"l":16494.5,"c":16495,"v":5.265}
{"ts":1669516020000,"o":16495,"h":16495,"l":16494.5,"c":16495,"v":11.223}
{"ts":1669516080000,"o":16495,"h":16495,"l":16494.5,"c":16494.5,"v":4.31}
{"ts":1669516140000,"o":16494.5,"h":16495,"l":16493,"c":16493.5,"v":11.413}
{"ts":1669516200000,"o":16493.5,"h":16493.5,"l":16493,"c":16493.5,"v":9.608}
{"ts":1669516260000,"o":16493.5,"h":16493.5,"l":16493,"c":16493.5,"v":2.705}
{"ts":1669516320000,"o":16493.5,"h":16493.5,"l":16491.5,"c":16492,"v":13.69}
{"ts":1669516380000,"o":16492,"h":16492,"l":16489,"c":16489.5,"v":27.915}
{"ts":1669516440000,"o":16489.5,"h":16489.5,"l":16483,"c":16483.5,"v":87.111}
{"ts":1669516500000,"o":16483.5,"h":16483.5,"l":16483,"c":16483.5,"v":16.733}
{"ts":1669516560000,"o":16483.5,"h":16483.5,"l":16483,"c":16483,"v":42.481}
{"ts":1669516620000,"o":16483,"h":16486.5,"l":16483,"c":16486.5,"v":50.119}
{"ts":1669516680000,"o":16486.5,"h":16486.5,"l":16486,"c":16486,"v":4.556}
{"ts":1669516740000,"o":16486,"h":16486.5,"l":16486,"c":16486.5,"v":7.82}
{"ts":1669516800000,"o":16486.5,"h":16486.5,"l":16486,"c":16486,"v":3.715}
{"ts":1669516860000,"o":16486,"h":16489.5,"l":16486,"c":16489,"v":24.251}
{"ts":1669516920000,"o":16489,"h":16492,"l":16489,"c":16492,"v":9.153}
{"ts":1669516980000,"o":16492,"h":16494,"l":16491.5,"c":16493.5,"v":14.524}
{"ts":1669517040000,"o":16493.5,"h":16497,"l":16493.5,"c":16496.5,"v":14.228}
{"ts":1669517100000,"o":16496.5,"h":16505,"l":16496.5,"c":16505,"v":110.056}
{"ts":1669517160000,"o":16505,"h":16505,"l":16501.5,"c":16501.5,"v":27.527}
{"ts":1669517220000,"o":16501.5,"h":16502,"l":16498.5,"c":16499,"v":18.054}
{"ts":1669517280000,"o":16499,"h":16499,"l":16496.5,"c":16496.5,"v":5.9}
{"ts":1669517340000,"o":16496.5,"h":16500,"l":16496.5,"c":16499.5,"v":49.862}
{"ts":1669517400000,"o":16499.5,"h":16514.5,"l":16499.5,"c":16514,"v":72.339}
{"ts":1669517460000,"o":16514,"h":16514.5,"l":16507,"c":16512.5,"v":55.284}
{"ts":1669517520000,"o":16512.5,"h":16512.5,"l":16503.5,"c":16504,"v":29.727}
{"ts":1669517580000,"o":16504,"h":16514,"l":16503.5,"c":16513.5,"v":70.051}
{"ts":1669517640000,"o":16513.5,"h":16518.5,"l":16512.5,"c":16517.5,"v":136.83}
{"ts":1669517700000,"o":16517.5,"h":16525.5,"l":16517.5,"c":16525.5,"v":103.417}
{"ts":1669517760000,"o":16525.5,"h":16525.5,"l":16516,"c":16516.5,"v":57.153}
{"ts":1669517820000,"o":16516.5,"h":16520,"l":16514.5,"c":16519.5,"v":54.882}
{"ts":1669517880000,"o":16519.5,"h":16523,"l":16519.5,"c":16522.5,"v":14.436}
{"ts":1669517940000,"o":16522.5,"h":16523,"l":16518.5,"c":16518.5,"v":29.09}
{"ts":1669518000000,"o":16518.5,"h":16519,"l":16518.5,"c":16519,"v":31.617}
{"ts":1669518060000,"o":16519,"h":16558.5,"l":16518.5,"c":16541.5,"v":796.503}
{"ts":1669518120000,"o":16541.5,"h":16545,"l":16531.5,"c":16541.5,"v":182.127}
{"ts":1669518180000,"o":16541.5,"h":16542,"l":16536,"c":16536,"v":49.255}
{"ts":1669518240000,"o":16536,"h":16536.5,"l":16521.5,"c":16522,"v":103.256}
{"ts":1669518300000,"o":16522,"h":16531.5,"l":16522,"c":16531,"v":72.948}
{"ts":1669518360000,"o":16531,"h":16531.5,"l":16525,"c":16525,"v":35.71}
{"ts":1669518420000,"o":16525,"h":16525.5,"l":16524,"c":16524.5,"v":13.904}
{"ts":1669518480000,"o":16524.5,"h":16526,"l":16524,"c":16525.5,"v":107.773}
{"ts":1669518540000,"o":16525.5,"h":16526,"l":16519,"c":16519,"v":21.821}
{"ts":1669518600000,"o":16519,"h":16524,"l":16519,"c":16524,"v":45.344}
{"ts":1669518660000,"o":16524,"h":16524,"l":16523.5,"c":16524,"v":6.142}
{"ts":1669518720000,"o":16524,"h":16524,"l":16517.5,"c":16517.5,"v":57.524}
{"ts":1669518780000,"o":16517.5,"h":16518,"l":16517.5,"c":16518,"v":8.959}
{"ts":1669518840000,"o":16518,"h":16518,"l":16515,"c":16515,"v":25.627}
{"ts":1669518900000,"o":16515,"h":16515.5,"l":16515,"c":16515,"v":11.46}
{"ts":1669518960000,"o":16515,"h":16519,"l":16515,"c":16519,"v":49.331}
{"ts":1669519020000,"o":16519,"h":16529.5,"l":16518.5,"c":16523,"v":143.143}
{"ts":1669519080000,"o":16523,"h":16523,"l":16522.5,"c":16522.5,"v":12.419}
{"ts":1669519140000,"o":16522.5,"h":16523,"l":16522.5,"c":16522.5,"v":11.445}
{"ts":1669519200000,"o":16522.5,"h":16524.5,"l":16522.5,"c":16524.5,"v":18.171}
{"ts":1669519260000,"o":16524.5,"h":16528,"l":16524,"c":16528,"v":35.697}
{"ts":1669519320000,"o":16528,"h":16530,"l":16527.5,"c":16529.5,"v":19.027}
{"ts":1669519380000,"o":16529.5,"h":16534,"l":16529.5,"c":16534,"v":38.345}
{"ts":1669519440000,"o":16534,"h":16534,"l":16530.5,"c":16530.5,"v":48.687}
{"ts":1669519500000,"o":16530.5,"h":16531,"l":16530.5,"c":16531,"v":4.997}
{"ts":1669519560000,"o":16531,"h":16531,"l":16528.5,"c":16529,"v":27.122}
{"ts":1669519620000,"o":16529,"h":16530.5,"l":16528.5,"c":16530.5,"v":9.6}
{"ts":1669519680000,"o":16530.5,"h":16533.5,"l":16530,"c":16533.5,"v":14.566}
{"ts":1669519740000,"o":16533.5,"h":16533.5,"l":16533,"c":16533,"v":22.207}
{"ts":1669519800000,"o":16533,"h":16540.5,"l":16533,"c":16540,"v":54.213}
{"ts":1669519860000,"o":16540,"h":16541.5,"l":16540,"c":16541,"v":7.545}
{"ts":1669519920000,"o":16541,"h":16541.5,"l":16541,"c":16541,"v":19.274}
{"ts":1669519980000,"o":16541,"h":16541.5,"l":16540,"c":16540,"v":12.156}
{"ts":1669520040000,"o":16540,"h":16540.5,"l":16537,"c":16537.5,"v":15.885}
{"ts":1669520100000,"o":16537.5,"h":16537.5,"l":16532,"c":16532,"v":35.352}
{"ts":1669520160000,"o":16532,"h":16532.5,"l":16527.5,"c":16527.5,"v":13.921}
{"ts":1669520220000,"o":16527.5,"h":16531.5,"l":16527.5,"c":16529.5,"v":30.069}
{"ts":1669520280000,"o":16529.5,"h":16530,"l":16525.5,"c":16526,"v":15.258}
{"ts":1669520340000,"o":16526,"h":16526,"l":16522,"c":16522.5,"v":38.407}
{"ts":1669520400000,"o":16522.5,"h":16522.5,"l":16522,"c":16522,"v":4.153}
{"ts":1669520460000,"o":16522,"h":16522.5,"l":16522,"c":16522,"v":58.644}
{"ts":1669520520000,"o":16522,"h":16522.5,"l":16522,"c":16522,"v":7.02}
{"ts":1669520580000,"o":16522,"h":16522.5,"l":16522,"c":16522.5,"v":49.115}
{"ts":1669520640000,"o":16522.5,"h":16522.5,"l":16522,"c":16522.5,"v":13.711}
{"ts":1669520700000,"o":16522.5,"h":16522.5,"l":16516,"c":16516,"v":35.171}
{"ts":1669520760000,"o":16516,"h":16516,"l":16515.5,"c":16515.5,"v":5.985}
{"ts":1669520820000,"o":16515.5,"h":16516,"l":16515.5,"c":16515.5,"v":5.64}
{"ts":1669520880000,"o":16515.5,"h":16516,"l":16514,"c":16514.5,"v":30.944}
{"ts":1669520940000,"o":16514.5,"h":16514.5,"l":16514,"c":16514,"v":12.587}
{"ts":1669521000000,"o":16514,"h":16514.5,"l":16514,"c":16514.5,"v":6.052}
{"ts":1669521060000,"o":16514.5,"h":16518,"l":16514,"c":16517.5,"v":42.793}
{"ts":1669521120000,"o":16517.5,"h":16524,"l":16517.5,"c":16523.5,"v":49.86}
{"ts":1669521180000,"o":16523.5,"h":16524,"l":16523,"c":16523.5,"v":14.944}
{"ts":1669521240000,"o":16523.5,"h":16523.5,"l":16523,"c":16523.5,"v":8.594}
{"ts":1669521300000,"o":16523.5,"h":16523.5,"l":16523,"c":16523,"v":3.555}
{"ts":1669521360000,"o":16523,"h":16523.5,"l":16523,"c":16523.5,"v":9.907}
{"ts":1669521420000,"o":16523.5,"h":16523.5,"l":16520,"c":16520,"v":15.222}
{"ts":1669521480000,"o":16520,"h":16520.5,"l":16520,"c":16520,"v":1.672}
{"ts":1669521540000,"o":16520,"h":16520.5,"l":16520,"c":16520.5,"v":11.385}
{"ts":1669521600000,"o":16520.5,"h":16520.5,"l":16520,"c":16520.5,"v":1.669}
{"ts":1669521660000,"o":16520.5,"h":16521,"l":16520,"c":16520.5,"v":15.86}
{"ts":1669521720000,"o":16520.5,"h":16525.5,"l":16520.5,"c":16525.5,"v":66.704}
{"ts":1669521780000,"o":16525.5,"h":16527,"l":16525,"c":16527,"v":19.068}
{"ts":1669521840000,"o":16527,"h":16527,"l":16521.5,"c":16522,"v":10.58}
{"ts":1669521900000,"o":16522,"h":16525,"l":16521.5,"c":16524.5,"v":16.805}
{"ts":1669521960000,"o":16524.5,"h":16527.5,"l":16524.5,"c":16526.5,"v":22.398}
{"ts":1669522020000,"o":16526.5,"h":16530,"l":16526,"c":16530,"v":7.635}
{"ts":1669522080000,"o":16530,"h":16536.5,"l":16529.5,"c":16536.5,"v":41.683}
{"ts":1669522140000,"o":16536.5,"h":16538.5,"l":16535,"c":16535,"v":26.7}
{"ts":1669522200000,"o":16535,"h":16535.5,"l":16532.5,"c":16533,"v":53.047}
{"ts":1669522260000,"o":16533,"h":16533,"l":16530,"c":16530.5,"v":15.607}
{"ts":1669522320000,"o":16530.5,"h":16530.5,"l":16526,"c":16526.5,"v":8.554}
{"ts":1669522380000,"o":16526.5,"h":16526.5,"l":16523,"c":16523.5,"v":14.956}
{"ts":1669522440000,"o":16523.5,"h":16523.5,"l":16523,"c":16523,"v":5.53}
{"ts":1669522500000,"o":16523,"h":16523.5,"l":16519,"c":16519,"v":13.123}
{"ts":1669522560000,"o":16519,"h":16519.5,"l":16519,"c":16519,"v":8.067}
{"ts":1669522620000,"o":16519,"h":16519.5,"l":16519,"c":16519.5,"v":3.694}
{"ts":1669522680000,"o":16519.5,"h":16519.5,"l":16519,"c":16519,"v":3.921}
{"ts":1669522740000,"o":16519,"h":16522.5,"l":16519,"c":16522.5,"v":30.168}
{"ts":1669522800000,"o":16522.5,"h":16522.5,"l":16522,"c":16522.5,"v":1.944}
{"ts":1669522860000,"o":16522.5,"h":16522.5,"l":16522,"c":16522,"v":4.181}
{"ts":1669522920000,"o":16522,"h":16522.5,"l":16522,"c":16522,"v":8.705}
{"ts":1669522980000,"o":16522,"h":16532,"l":16522,"c":16531.5,"v":29.544}
{"ts":1669523040000,"o":16531.5,"h":16532,"l":16526.5,"c":16528,"v":15.099}
{"ts":1669523100000,"o":16528,"h":16534.5,"l":16528,"c":16534.5,"v":17.587}
{"ts":1669523160000,"o":16534.5,"h":16557,"l":16534,"c":16551,"v":143.046}
{"ts":1669523220000,"o":16551,"h":16551,"l":16544.5,"c":16544.5,"v":31.801}
{"ts":1669523280000,"o":16544.5,"h":16545,"l":16539.5,"c":16539.5,"v":34.746}
{"ts":1669523340000,"o":16539.5,"h":16542,"l":16536,"c":16542,"v":54.169}
{"ts":1669523400000,"o":16542,"h":16545,"l":16541.5,"c":16542,"v":20.574}
{"ts":1669523460000,"o":16542,"h":16542.5,"l":16540.5,"c":16542,"v":16.383}
{"ts":1669523520000,"o":16542,"h":16542.5,"l":16536,"c":16541,"v":103.027}
{"ts":1669523580000,"o":16541,"h":16552.5,"l":16541,"c":16552.5,"v":64.298}
{"ts":1669523640000,"o":16552.5,"h":16575,"l":16552,"c":16562.5,"v":505.539}
{"ts":1669523700000,"o":16562.5,"h":16563,"l":16552,"c":16552.5,"v":90.071}
{"ts":1669523760000,"o":16552.5,"h":16553,"l":16549,"c":16549,"v":37.678}
{"ts":1669523820000,"o":16549,"h":16560,"l":16549,"c":16560,"v":64.105}
{"ts":1669523880000,"o":16560,"h":16566.5,"l":16559.5,"c":16564.5,"v":46.944}
{"ts":1669523940000,"o":16564.5,"h":16564.5,"l":16556,"c":16556.5,"v":32.85}
{"ts":1669524000000,"o":16556.5,"h":16564,"l":16556,"c":16563,"v":30.911}
{"ts":1669524060000,"o":16563,"h":16571,"l":16561.5,"c":16570.5,"v":148.491}
{"ts":1669524120000,"o":16570.5,"h":16588.5,"l":16567.5,"c":16579.5,"v":273.086}
{"ts":1669524180000,"o":16579.5,"h":16580,"l":16579.5,"c":16580,"v":42.349}
{"ts":1669524240000,"o":16580,"h":16580,"l":16573,"c":16573.5,"v":91.881}
{"ts":1669524300000,"o":16573.5,"h":16581.5,"l":16573.5,"c":16577.5,"v":52.924}
{"ts":1669524360000,"o":16577.5,"h":16577.5,"l":16567,"c":16567,"v":81.913}
{"ts":1669524420000,"o":16567,"h":16572.5,"l":16567,"c":16569.5,"v":38.68}
{"ts":1669524480000,"o":16569.5,"h":16569.5,"l":16568.5,"c":16568.5,"v":16.136}
{"ts":1669524540000,"o":16568.5,"h":16569,"l":16558.5,"c":16559,"v":27.773}
{"ts":1669524600000,"o":16559,"h":16559,"l":16550.5,"c":16551,"v":38.048}
{"ts":1669524660000,"o":16551,"h":16555,"l":16547,"c":16547,"v":50.117}
{"ts":1669524720000,"o":16547,"h":16548.5,"l":16547,"c":16548.5,"v":41.794}
{"ts":1669524780000,"o":16548.5,"h":16550.5,"l":16548,"c":16550.5,"v":13.569}
{"ts":1669524840000,"o":16550.5,"h":16550.5,"l":16550,"c":16550,"v":4.13}
{"ts":1669524900000,"o":16550,"h":16560,"l":16550,"c":16558,"v":47.528}
{"ts":1669524960000,"o":16558,"h":16558.5,"l":16550,"c":16550.5,"v":20.09}
{"ts":1669525020000,"o":16550.5,"h":16555.5,"l":16550,"c":16555.5,"v":8.54}
{"ts":1669525080000,"o":16555.5,"h":16558,"l":16555.5,"c":16557.5,"v":6.723}
{"ts":1669525140000,"o":16557.5,"h":16560,"l":16556,"c":16556.5,"v":17.99}
{"ts":1669525200000,"o":16556.5,"h":16556.5,"l":16553.5,"c":16553.5,"v":25.806}
{"ts":1669525260000,"o":16553.5,"h":16554,"l":16553.5,"c":16553.5,"v":13.648}
{"ts":1669525320000,"o":16553.5,"h":16554,"l":16553.5,"c":16554,"v":5.474}
{"ts":1669525380000,"o":16554,"h":16554,"l":16552.5,"c":16552.5,"v":9.251}
{"ts":1669525440000,"o":16552.5,"h":16553,"l":16552.5,"c":16552.5,"v":8.599}
{"ts":1669525500000,"o":16552.5,"h":16553,"l":16549,"c":16549,"v":17.449}
{"ts":1669525560000,"o":16549,"h":16551.5,"l":16547,"c":16551,"v":14.915}
{"ts":1669525620000,"o":16551,"h":16551.5,"l":16547.5,"c":16548,"v":24.484}
{"ts":1669525680000,"o":16548,"h":16548,"l":16547.5,"c":16547.5,"v":2.668}
{"ts":1669525740000,"o":16547.5,"h":16548,"l":16547.5,"c":16548,"v":10.479}
{"ts":1669525800000,"o":16548,"h":16552.5,"l":16547.5,"c":16552.5,"v":15.73}
{"ts":1669525860000,"o":16552.5,"h":16552.5,"l":16552,"c":16552.5,"v":2.803}
{"ts":1669525920000,"o":16552.5,"h":16552.5,"l":16552,"c":16552,"v":4.286}
{"ts":1669525980000,"o":16552,"h":16552.5,"l":16551,"c":16551,"v":29.907}
{"ts":1669526040000,"o":16551,"h":16551.5,"l":16551,"c":16551.5,"v":9.7}
{"ts":1669526100000,"o":16551.5,"h":16551.5,"l":16549,"c":16549,"v":7.044}
{"ts":1669526160000,"o":16549,"h":16549.5,"l":16549,"c":16549,"v":9.675}
{"ts":1669526220000,"o":16549,"h":16549.5,"l":16549,"c":16549,"v":4.587}
{"ts":1669526280000,"o":16549,"h":16549.5,"l":16549,"c":16549.5,"v":6.219}
{"ts":1669526340000,"o":16549.5,"h":16549.5,"l":16549,"c":16549,"v":10.605}
{"ts":1669526400000,"o":16549,"h":16549.5,"l":16549,"c":16549.5,"v":4.098}
{"ts":1669526460000,"o":16549.5,"h":16551.5,"l":16549,"c":16551,"v":41.206}
{"ts":1669526520000,"o":16551,"h":16551.5,"l":16551,"c":16551.5,"v":7.611}
{"ts":1669526580000,"o":16551.5,"h":16551.5,"l":16551,"c":16551,"v":1.164}
{"ts":1669526640000,"o":16551,"h":16551.5,"l":16551,"c":16551,"v":27.931}
{"ts":1669526700000,"o":16551,"h":16551.5,"l":16551,"c":16551,"v":4.907}
{"ts":1669526760000,"o":16551,"h":16551.5,"l":16551,"c":16551,"v":8.24}
{"ts":1669526820000,"o":16551,"h":16558,"l":16551,"c":16558,"v":42.171}
{"ts":1669526880000,"o":16558,"h":16558,"l":16557,"c":16557,"v":14.016}
{"ts":1669526940000,"o":16557,"h":16557.5,"l":16557,"c":16557,"v":3.17}
{"ts":1669527000000,"o":16557,"h":16557.5,"l":16557,"c":16557.5,"v":2.819}
{"ts":1669527060000,"o":16557.5,"h":16565.5,"l":16557,"c":16565.5,"v":123.461}
{"ts":1669527120000,"o":16565.5,"h":16568.5,"l":16565,"c":16568,"v":26.9}
{"ts":1669527180000,"o":16568,"h":16568.5,"l":16568,"c":16568.5,"v":43.284}
{"ts":1669527240000,"o":16568.5,"h":16568.5,"l":16562.5,"c":16562.5,"v":28.618}
{"ts":1669527300000,"o":16562.5,"h":16563,"l":16557.5,"c":16558,"v":15.039}
{"ts":1669527360000,"o":16558,"h":16558,"l":16550,"c":16550.5,"v":25.565}
{"ts":1669527420000,"o":16550.5,"h":16550.5,"l":16533.5,"c":16537.5,"v":141.928}
{"ts":1669527480000,"o":16537.5,"h":16537.5,"l":16530,"c":16530.5,"v":38.912}
{"ts":1669527540000,"o":16530.5,"h":16539.5,"l":16530,"c":16538.5,"v":145.848}
{"ts":1669527600000,"o":16538.5,"h":16543.5,"l":16538,"c":16543,"v":21.647}
{"ts":1669527660000,"o":16543,"h":16543.5,"l":16543,"c":16543,"v":12.926}
{"ts":1669527720000,"o":16543,"h":16547.5,"l":16543,"c":16547,"v":17.62}
{"ts":1669527780000,"o":16547,"h":16549.5,"l":16547,"c":16548,"v":31.981}
{"ts":1669527840000,"o":16548,"h":16551,"l":16548,"c":16550.5,"v":24.524}
{"ts":1669527900000,"o":16550.5,"h":16552.5,"l":16550.5,"c":16552.5,"v":8.429}
{"ts":1669527960000,"o":16552.5,"h":16555,"l":16552,"c":16554.5,"v":10.877}
{"ts":1669528020000,"o":16554.5,"h":16560,"l":16554.5,"c":16560,"v":35.994}
{"ts":1669528080000,"o":16560,"h":16560,"l":16559.5,"c":16559.5,"v":6.525}
{"ts":1669528140000,"o":16559.5,"h":16560,"l":16555,"c":16555,"v":21.867}
{"ts":1669528200000,"o":16555,"h":16555.5,"l":16552,"c":16552,"v":21.167}
{"ts":1669528260000,"o":16552,"h":16552.5,"l":16545.5,"c":16546,"v":59.147}
{"ts":1669528320000,"o":16546,"h":16546,"l":16540,"c":16540.5,"v":39.374}
{"ts":1669528380000,"o":16540.5,"h":16540.5,"l":16538.5,"c":16539,"v":6.875}
{"ts":1669528440000,"o":16539,"h":16539,"l":16529,"c":16529,"v":39.218}
{"ts":1669528500000,"o":16529,"h":16529.5,"l":16529,"c":16529.5,"v":49.099}
{"ts":1669528560000,"o":16529.5,"h":16533,"l":16529,"c":16532.5,"v":31.298}
{"ts":1669528620000,"o":16532.5,"h":16533,"l":16529.5,"c":16530,"v":32.9}
{"ts":1669528680000,"o":16530,"h":16530,"l":16527,"c":16527.5,"v":18.049}
{"ts":1669528740000,"o":16527.5,"h":16527.5,"l":16527,"c":16527.5,"v":11.563}
{"ts":1669528800000,"o":16527.5,"h":16532,"l":16527,"c":16531.5,"v":44.166}
{"ts":1669528860000,"o":16531.5,"h":16532,"l":16531.5,"c":16531.5,"v":8.889}
{"ts":1669528920000,"o":16531.5,"h":16539,"l":16531.5,"c":16538.5,"v":23.598}
{"ts":1669528980000,"o":16538.5,"h":16543,"l":16538.5,"c":16539.5,"v":47.624}
{"ts":1669529040000,"o":16539.5,"h":16546,"l":16539.5,"c":16545.5,"v":18.57}
{"ts":1669529100000,"o":16545.5,"h":16545.5,"l":16545,"c":16545,"v":6.154}
{"ts":1669529160000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":19.892}
{"ts":1669529220000,"o":16545.5,"h":16550.5,"l":16545,"c":16550.5,"v":20.341}
{"ts":1669529280000,"o":16550.5,"h":16550.5,"l":16542.5,"c":16543,"v":23.921}
{"ts":1669529340000,"o":16543,"h":16549,"l":16542.5,"c":16546,"v":15.232}
{"ts":1669529400000,"o":16546,"h":16576.5,"l":16542.5,"c":16575.5,"v":259.687}
{"ts":1669529460000,"o":16575.5,"h":16575.5,"l":16567,"c":16567.5,"v":47.522}
{"ts":1669529520000,"o":16567.5,"h":16567.5,"l":16563,"c":16565,"v":103.055}
{"ts":1669529580000,"o":16565,"h":16567.5,"l":16565,"c":16567.5,"v":32.156}
{"ts":1669529640000,"o":16567.5,"h":16567.5,"l":16566,"c":16566,"v":38.841}
{"ts":1669529700000,"o":16566,"h":16566.5,"l":16566,"c":16566,"v":13.307}
{"ts":1669529760000,"o":16566,"h":16566.5,"l":16564,"c":16564.5,"v":4.631}
{"ts":1669529820000,"o":16564.5,"h":16564.5,"l":16564,"c":16564.5,"v":6.979}
{"ts":1669529880000,"o":16564.5,"h":16564.5,"l":16564,"c":16564,"v":3.915}
{"ts":1669529940000,"o":16564,"h":16570,"l":16561.5,"c":16569.5,"v":44.964}
{"ts":1669530000000,"o":16569.5,"h":16573,"l":16569.5,"c":16573,"v":15.422}
{"ts":1669530060000,"o":16573,"h":16584,"l":16572,"c":16578.5,"v":93.85}
{"ts":1669530120000,"o":16578.5,"h":16579,"l":16578.5,"c":16578.5,"v":26.368}
{"ts":1669530180000,"o":16578.5,"h":16579,"l":16575,"c":16575,"v":16.177}
{"ts":1669530240000,"o":16575,"h":16575.5,"l":16572.5,"c":16572.5,"v":22.937}
{"ts":1669530300000,"o":16572.5,"h":16573,"l":16566,"c":16566,"v":18.716}
{"ts":1669530360000,"o":16566,"h":16566.5,"l":16558.5,"c":16559,"v":91.506}
{"ts":1669530420000,"o":16559,"h":16559,"l":16558.5,"c":16558.5,"v":10.01}
{"ts":1669530480000,"o":16558.5,"h":16560,"l":16558.5,"c":16559.5,"v":53.817}
{"ts":1669530540000,"o":16559.5,"h":16560,"l":16559.5,"c":16560,"v":8.761}
{"ts":1669530600000,"o":16560,"h":16560,"l":16559.5,"c":16559.5,"v":4.415}
{"ts":1669530660000,"o":16559.5,"h":16560,"l":16559,"c":16559.5,"v":10.435}
{"ts":1669530720000,"o":16559.5,"h":16559.5,"l":16559,"c":16559.5,"v":8.273}
{"ts":1669530780000,"o":16559.5,"h":16559.5,"l":16559,"c":16559,"v":11.415}
{"ts":1669530840000,"o":16559,"h":16559.5,"l":16559,"c":16559.5,"v":2.586}
{"ts":1669530900000,"o":16559.5,"h":16559.5,"l":16559,"c":16559,"v":6.735}
{"ts":1669530960000,"o":16559,"h":16559.5,"l":16559,"c":16559,"v":3.525}
{"ts":1669531020000,"o":16559,"h":16559,"l":16553,"c":16553,"v":29.49}
{"ts":1669531080000,"o":16553,"h":16553.5,"l":16551.5,"c":16551.5,"v":17.012}
{"ts":1669531140000,"o":16551.5,"h":16552,"l":16550.5,"c":16551,"v":6.093}
{"ts":1669531200000,"o":16551,"h":16555,"l":16550.5,"c":16554.5,"v":16.365}
{"ts":1669531260000,"o":16554.5,"h":16555,"l":16554,"c":16554,"v":19.394}
{"ts":1669531320000,"o":16554,"h":16554,"l":16545,"c":16545,"v":24.059}
{"ts":1669531380000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":4.529}
{"ts":1669531440000,"o":16545.5,"h":16545.5,"l":16545,"c":16545,"v":8.469}
{"ts":1669531500000,"o":16545,"h":16548.5,"l":16545,"c":16548.5,"v":21.291}
{"ts":1669531560000,"o":16548.5,"h":16548.5,"l":16548,"c":16548,"v":7.166}
{"ts":1669531620000,"o":16548,"h":16548.5,"l":16545.5,"c":16545.5,"v":21.012}
{"ts":1669531680000,"o":16545.5,"h":16546,"l":16540,"c":16540,"v":15.148}
{"ts":1669531740000,"o":16540,"h":16542,"l":16540,"c":16541.5,"v":23.691}
{"ts":1669531800000,"o":16541.5,"h":16543.5,"l":16541.5,"c":16543,"v":4.334}
{"ts":1669531860000,"o":16543,"h":16545.5,"l":16543,"c":16545,"v":14.413}
{"ts":1669531920000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":2.431}
{"ts":1669531980000,"o":16545.5,"h":16545.5,"l":16545,"c":16545,"v":3.503}
{"ts":1669532040000,"o":16545,"h":16545.5,"l":16545,"c":16545,"v":2.42}
{"ts":1669532100000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":2.052}
{"ts":1669532160000,"o":16545.5,"h":16545.5,"l":16545,"c":16545.5,"v":3.851}
{"ts":1669532220000,"o":16545.5,"h":16545.5,"l":16545,"c":16545,"v":3.451}
{"ts":1669532280000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":6.12}
{"ts":1669532340000,"o":16545.5,"h":16545.5,"l":16545,"c":16545.5,"v":7.47}
{"ts":1669532400000,"o":16545.5,"h":16545.5,"l":16545,"c":16545,"v":19.438}
{"ts":1669532460000,"o":16545,"h":16545.5,"l":16545,"c":16545,"v":4.573}
{"ts":1669532520000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":10.794}
{"ts":1669532580000,"o":16545.5,"h":16545.5,"l":16545,"c":16545.5,"v":4.098}
{"ts":1669532640000,"o":16545.5,"h":16546.5,"l":16545,"c":16546.5,"v":22.976}
{"ts":1669532700000,"o":16546.5,"h":16546.5,"l":16546,"c":16546,"v":2.436}
{"ts":1669532760000,"o":16546,"h":16546.5,"l":16546,"c":16546,"v":5.735}
{"ts":1669532820000,"o":16546,"h":16546.5,"l":16546,"c":16546.5,"v":3.118}
{"ts":1669532880000,"o":16546.5,"h":16546.5,"l":16546,"c":16546,"v":3.357}
{"ts":1669532940000,"o":16546,"h":16546.5,"l":16546,"c":16546.5,"v":6.239}
{"ts":1669533000000,"o":16546.5,"h":16546.5,"l":16546,"c":16546.5,"v":2.502}
{"ts":1669533060000,"o":16546.5,"h":16546.5,"l":16546,"c":16546,"v":4.063}
{"ts":1669533120000,"o":16546,"h":16546.5,"l":16546,"c":16546,"v":12.693}
{"ts":1669533180000,"o":16546,"h":16546.5,"l":16546,"c":16546,"v":2.879}
{"ts":1669533240000,"o":16546,"h":16546.5,"l":16543.5,"c":16543.5,"v":24.973}
{"ts":1669533300000,"o":16543.5,"h":16543.5,"l":16540.5,"c":16540.5,"v":13.249}
{"ts":1669533360000,"o":16540.5,"h":16541,"l":16540.5,"c":16540.5,"v":10.364}
{"ts":1669533420000,"o":16540.5,"h":16541,"l":16540.5,"c":16540.5,"v":3.61}
{"ts":1669533480000,"o":16540.5,"h":16543,"l":16540.5,"c":16542.5,"v":7.743}
{"ts":1669533540000,"o":16542.5,"h":16543,"l":16541,"c":16541,"v":13.093}
{"ts":1669533600000,"o":16541,"h":16544.5,"l":16541,"c":16544,"v":12.621}
{"ts":1669533660000,"o":16544,"h":16544.5,"l":16544,"c":16544.5,"v":9.066}
{"ts":1669533720000,"o":16544.5,"h":16544.5,"l":16544,"c":16544.5,"v":2.394}
{"ts":1669533780000,"o":16544.5,"h":16544.5,"l":16544,"c":16544,"v":8.1}
{"ts":1669533840000,"o":16544,"h":16544.5,"l":16544,"c":16544.5,"v":2.178}
{"ts":1669533900000,"o":16544.5,"h":16544.5,"l":16544,"c":16544,"v":9.541}
{"ts":1669533960000,"o":16544,"h":16544.5,"l":16544,"c":16544,"v":11.293}
{"ts":1669534020000,"o":16544,"h":16544.5,"l":16544,"c":16544.5,"v":10.675}
{"ts":1669534080000,"o":16544.5,"h":16544.5,"l":16544,"c":16544,"v":16.921}
{"ts":1669534140000,"o":16544,"h":16546,"l":16544,"c":16546,"v":17.846}
{"ts":1669534200000,"o":16546,"h":16546,"l":16545.5,"c":16545.5,"v":6.799}
{"ts":1669534260000,"o":16545.5,"h":16546,"l":16545.5,"c":16546,"v":18}
{"ts":1669534320000,"o":16546,"h":16546,"l":16545.5,"c":16546,"v":3.443}
{"ts":1669534380000,"o":16546,"h":16546,"l":16545.5,"c":16545.5,"v":2.812}
{"ts":1669534440000,"o":16545.5,"h":16546,"l":16545.5,"c":16545.5,"v":7.21}
{"ts":1669534500000,"o":16545.5,"h":16548,"l":16545.5,"c":16548,"v":25.09}
{"ts":1669534560000,"o":16548,"h":16548,"l":16547.5,"c":16547.5,"v":4.488}
{"ts":1669534620000,"o":16547.5,"h":16549.5,"l":16547.5,"c":16549,"v":9.08}
{"ts":1669534680000,"o":16549,"h":16549.5,"l":16549,"c":16549.5,"v":2.819}
{"ts":1669534740000,"o":16549.5,"h":16549.5,"l":16549,"c":16549.5,"v":4.74}
{"ts":1669534800000,"o":16549.5,"h":16549.5,"l":16549,"c":16549,"v":7.588}
{"ts":1669534860000,"o":16549,"h":16549.5,"l":16549,"c":16549,"v":9.944}
{"ts":1669534920000,"o":16549,"h":16549.5,"l":16549,"c":16549,"v":11.103}
{"ts":1669534980000,"o":16549,"h":16549.5,"l":16549,"c":16549.5,"v":2.425}
{"ts":1669535040000,"o":16549.5,"h":16549.5,"l":16549,"c":16549.5,"v":17.075}
{"ts":1669535100000,"o":16549.5,"h":16550.5,"l":16549.5,"c":16550.5,"v":6.993}
{"ts":1669535160000,"o":16550.5,"h":16550.5,"l":16550,"c":16550,"v":2.132}
{"ts":1669535220000,"o":16550,"h":16551,"l":16550,"c":16551,"v":10.698}
{"ts":1669535280000,"o":16551,"h":16551,"l":16550.5,"c":16551,"v":18.633}
{"ts":1669535340000,"o":16551,"h":16553,"l":16550.5,"c":16553,"v":6.99}
{"ts":1669535400000,"o":16553,"h":16553,"l":16552.5,"c":16553,"v":6.666}
{"ts":1669535460000,"o":16553,"h":16553,"l":16552.5,"c":16553,"v":22.444}
{"ts":1669535520000,"o":16553,"h":16555.5,"l":16552.5,"c":16555.5,"v":10.602}
{"ts":1669535580000,"o":16555.5,"h":16555.5,"l":16555,"c":16555.5,"v":25.499}
{"ts":1669535640000,"o":16555.5,"h":16556,"l":16555,"c":16556,"v":60.4}
{"ts":1669535700000,"o":16556,"h":16556,"l":16555,"c":16555.5,"v":9.688}
{"ts":1669535760000,"o":16555.5,"h":16555.5,"l":16555,"c":16555.5,"v":7.007}
{"ts":1669535820000,"o":16555.5,"h":16555.5,"l":16553,"c":16553,"v":18.16}
{"ts":1669535880000,"o":16553,"h":16553.5,"l":16553,"c":16553.5,"v":1.745}
{"ts":1669535940000,"o":16553.5,"h":16553.5,"l":16551.5,"c":16551.5,"v":31.012}
{"ts":1669536000000,"o":16551.5,"h":16552,"l":16551.5,"c":16551.5,"v":22.774}
{"ts":1669536060000,"o":16551.5,"h":16552,"l":16551.5,"c":16552,"v":7.821}
{"ts":1669536120000,"o":16552,"h":16552,"l":16549.5,"c":16550,"v":17.359}
{"ts":1669536180000,"o":16550,"h":16550,"l":16545.5,"c":16545.5,"v":43.751}
{"ts":1669536240000,"o":16545.5,"h":16546,"l":16545.5,"c":16545.5,"v":12.144}
{"ts":1669536300000,"o":16545.5,"h":16546,"l":16545.5,"c":16546,"v":2.666}
{"ts":1669536360000,"o":16546,"h":16546,"l":16545.5,"c":16545.5,"v":4.914}
{"ts":1669536420000,"o":16545.5,"h":16546,"l":16545.5,"c":16545.5,"v":10.869}
{"ts":1669536480000,"o":16545.5,"h":16546,"l":16545.5,"c":16546,"v":3.67}
{"ts":1669536540000,"o":16546,"h":16546,"l":16545.5,"c":16546,"v":2.843}
{"ts":1669536600000,"o":16546,"h":16546,"l":16545.5,"c":16545.5,"v":2.692}
{"ts":1669536660000,"o":16545.5,"h":16550,"l":16545.5,"c":16549.5,"v":33.859}
{"ts":1669536720000,"o":16549.5,"h":16557.5,"l":16549.5,"c":16557.5,"v":91.49}
{"ts":1669536780000,"o":16557.5,"h":16559.5,"l":16557,"c":16559.5,"v":30.271}
{"ts":1669536840000,"o":16559.5,"h":16559.5,"l":16559,"c":16559.5,"v":18.505}
{"ts":1669536900000,"o":16559.5,"h":16559.5,"l":16559,"c":16559,"v":9.325}
{"ts":1669536960000,"o":16559,"h":16569.5,"l":16559,"c":16567.5,"v":47.931}
{"ts":1669537020000,"o":16567.5,"h":16568,"l":16567.5,"c":16567.5,"v":13.299}
{"ts":1669537080000,"o":16567.5,"h":16568,"l":16561,"c":16561.5,"v":24.062}
{"ts":1669537140000,"o":16561.5,"h":16561.5,"l":16561,"c":16561.5,"v":7.255}
{"ts":1669537200000,"o":16561.5,"h":16561.5,"l":16557,"c":16557,"v":16.968}
{"ts":1669537260000,"o":16557,"h":16557.5,"l":16554,"c":16554,"v":48.314}
{"ts":1669537320000,"o":16554,"h":16554.5,"l":16550,"c":16550.5,"v":19.004}
{"ts":1669537380000,"o":16550.5,"h":16550.5,"l":16543,"c":16543.5,"v":31.006}
{"ts":1669537440000,"o":16543.5,"h":16543.5,"l":16542,"c":16542,"v":25.051}
{"ts":1669537500000,"o":16542,"h":16542.5,"l":16524.5,"c":16525,"v":194.992}
{"ts":1669537560000,"o":16525,"h":16528.5,"l":16517,"c":16528.5,"v":191.87}
{"ts":1669537620000,"o":16528.5,"h":16530,"l":16521.5,"c":16522,"v":43.754}
{"ts":1669537680000,"o":16522,"h":16522,"l":16521.5,"c":16522,"v":23.914}
{"ts":1669537740000,"o":16522,"h":16527,"l":16521.5,"c":16526.5,"v":57.529}
{"ts":1669537800000,"o":16526.5,"h":16534,"l":16526.5,"c":16534,"v":26.154}
{"ts":1669537860000,"o":16534,"h":16534,"l":16526.5,"c":16526.5,"v":23.859}
{"ts":1669537920000,"o":16526.5,"h":16527,"l":16526.5,"c":16527,"v":10.369}
{"ts":1669537980000,"o":16527,"h":16527,"l":16510.5,"c":16510.5,"v":56.209}
{"ts":1669538040000,"o":16510.5,"h":16516,"l":16510.5,"c":16516,"v":52.725}
{"ts":1669538100000,"o":16516,"h":16523,"l":16515.5,"c":16522.5,"v":40.079}
{"ts":1669538160000,"o":16522.5,"h":16526,"l":16522.5,"c":16526,"v":26.339}
{"ts":1669538220000,"o":16526,"h":16529.5,"l":16525.5,"c":16529,"v":8.167}
{"ts":1669538280000,"o":16529,"h":16531.5,"l":16529,"c":16531,"v":9.673}
{"ts":1669538340000,"o":16531,"h":16531.5,"l":16529,"c":16529.5,"v":10.018}
{"ts":1669538400000,"o":16529.5,"h":16530,"l":16529.5,"c":16530,"v":31.618}
{"ts":1669538460000,"o":16530,"h":16530,"l":16529.5,"c":16529.5,"v":28.71}
{"ts":1669538520000,"o":16529.5,"h":16530,"l":16522,"c":16522.5,"v":66.586}
{"ts":1669538580000,"o":16522.5,"h":16524,"l":16520,"c":16523,"v":37.52}
{"ts":1669538640000,"o":16523,"h":16527.5,"l":16523,"c":16527,"v":14.988}
{"ts":1669538700000,"o":16527,"h":16533,"l":16527,"c":16533,"v":17.688}
{"ts":1669538760000,"o":16533,"h":16536,"l":16532.5,"c":16536,"v":20.681}
{"ts":1669538820000,"o":16536,"h":16539,"l":16535.5,"c":16536.5,"v":45.337}
{"ts":1669538880000,"o":16536.5,"h":16536.5,"l":16534,"c":16534.5,"v":27.934}
{"ts":1669538940000,"o":16534.5,"h":16534.5,"l":16534,"c":16534.5,"v":5.108}
{"ts":1669539000000,"o":16534.5,"h":16534.5,"l":16534,"c":16534,"v":12.79}
{"ts":1669539060000,"o":16534,"h":16534.5,"l":16526,"c":16526.5,"v":27.742}
{"ts":1669539120000,"o":16526.5,"h":16528,"l":16526,"c":16528,"v":68.653}
{"ts":1669539180000,"o":16528,"h":16528,"l":16527.5,"c":16527.5,"v":3.475}
{"ts":1669539240000,"o":16527.5,"h":16528,"l":16523.5,"c":16523.5,"v":26.881}
{"ts":1669539300000,"o":16523.5,"h":16524,"l":16523.5,"c":16523.5,"v":4.443}
{"ts":1669539360000,"o":16523.5,"h":16524,"l":16517,"c":16518,"v":30.468}
{"ts":1669539420000,"o":16518,"h":16518,"l":16515.5,"c":16515.5,"v":13.904}
{"ts":1669539480000,"o":16515.5,"h":16516,"l":16515.5,"c":16515.5,"v":46.801}
{"ts":1669539540000,"o":16515.5,"h":16516,"l":16515.5,"c":16516,"v":21.841}
{"ts":1669539600000,"o":16516,"h":16517,"l":16515.5,"c":16517,"v":31.336}
{"ts":1669539660000,"o":16517,"h":16517,"l":16516,"c":16516.5,"v":21.938}
{"ts":1669539720000,"o":16516.5,"h":16519,"l":16516,"c":16518.5,"v":23.961}
{"ts":1669539780000,"o":16518.5,"h":16524,"l":16518.5,"c":16523.5,"v":24.766}
{"ts":1669539840000,"o":16523.5,"h":16524,"l":16523.5,"c":16524,"v":2.823}
{"ts":1669539900000,"o":16524,"h":16524,"l":16523.5,"c":16524,"v":5.611}
{"ts":1669539960000,"o":16524,"h":16524.5,"l":16524,"c":16524,"v":9.465}
{"ts":1669540020000,"o":16524,"h":16524.5,"l":16524,"c":16524,"v":6.219}
{"ts":1669540080000,"o":16524,"h":16524.5,"l":16517,"c":16517,"v":14.123}
{"ts":1669540140000,"o":16517,"h":16517.5,"l":16513.5,"c":16513.5,"v":36.254}
{"ts":1669540200000,"o":16513.5,"h":16514,"l":16513.5,"c":16514,"v":9.495}
{"ts":1669540260000,"o":16514,"h":16514,"l":16513.5,"c":16514,"v":10.737}
{"ts":1669540320000,"o":16514,"h":16514,"l":16507,"c":16507,"v":49.934}
{"ts":1669540380000,"o":16507,"h":16510.5,"l":16507,"c":16510,"v":20.97}
{"ts":1669540440000,"o":16510,"h":16514.5,"l":16510,"c":16514,"v":14.237}
{"ts":1669540500000,"o":16514,"h":16514.5,"l":16514,"c":16514.5,"v":13.852}
{"ts":1669540560000,"o":16514.5,"h":16515,"l":16514,"c":16515,"v":32.901}
{"ts":1669540620000,"o":16515,"h":16515,"l":16514.5,"c":16515,"v":8.045}
{"ts":1669540680000,"o":16515,"h":16515,"l":16514.5,"c":16514.5,"v":7.65}
{"ts":1669540740000,"o":16514.5,"h":16515.5,"l":16514.5,"c":16515,"v":7.039}
{"ts":1669540800000,"o":16515,"h":16521,"l":16515,"c":16520.5,"v":27.384}
{"ts":1669540860000,"o":16520.5,"h":16521,"l":16517.5,"c":16517.5,"v":11.053}
{"ts":1669540920000,"o":16517.5,"h":16519.5,"l":16517.5,"c":16519.5,"v":7.854}
{"ts":1669540980000,"o":16519.5,"h":16521,"l":16518,"c":16521,"v":47.342}
{"ts":1669541040000,"o":16521,"h":16521,"l":16520.5,"c":16520.5,"v":6.203}
{"ts":1669541100000,"o":16520.5,"h":16521,"l":16520.5,"c":16521,"v":5.045}
{"ts":1669541160000,"o":16521,"h":16521,"l":16519.5,"c":16519.5,"v":74.56}
{"ts":1669541220000,"o":16519.5,"h":16520,"l":16519.5,"c":16520,"v":5.271}
{"ts":1669541280000,"o":16520,"h":16520,"l":16519.5,"c":16519.5,"v":25.253}
{"ts":1669541340000,"o":16519.5,"h":16520,"l":16519.5,"c":16519.5,"v":14.605}
{"ts":1669541400000,"o":16519.5,"h":16520,"l":16519.5,"c":16520,"v":19.613}
{"ts":1669541460000,"o":16520,"h":16520,"l":16519.5,"c":16520,"v":3.737}
{"ts":1669541520000,"o":16520,"h":16520.5,"l":16519.5,"c":16520.5,"v":7.931}
{"ts":1669541580000,"o":16520.5,"h":16522,"l":16520,"c":16522,"v":10.426}
{"ts":1669541640000,"o":16522,"h":16522,"l":16521.5,"c":16521.5,"v":13.791}
{"ts":1669541700000,"o":16521.5,"h":16522,"l":16517.5,"c":16518,"v":101.589}
{"ts":1669541760000,"o":16518,"h":16518,"l":16517.5,"c":16517.5,"v":11.421}
{"ts":1669541820000,"o":16517.5,"h":16522.5,"l":16517.5,"c":16522.5,"v":17.931}
{"ts":1669541880000,"o":16522.5,"h":16523,"l":16522,"c":16522.5,"v":37.916}
{"ts":1669541940000,"o":16522.5,"h":16527,"l":16522.5,"c":16527,"v":15.819}
{"ts":1669542000000,"o":16527,"h":16527,"l":16526.5,"c":16527,"v":14.595}
{"ts":1669542060000,"o":16527,"h":16527,"l":16526.5,"c":16526.5,"v":6.238}
{"ts":1669542120000,"o":16526.5,"h":16527,"l":16526.5,"c":16527,"v":8.899}
{"ts":1669542180000,"o":16527,"h":16527.5,"l":16526.5,"c":16527,"v":15.38}
{"ts":1669542240000,"o":16527,"h":16530,"l":16527,"c":16530,"v":56.961}
{"ts":1669542300000,"o":16530,"h":16530,"l":16527.5,"c":16528,"v":46.831}
{"ts":1669542360000,"o":16528,"h":16529,"l":16527.5,"c":16528.5,"v":4.532}
{"ts":1669542420000,"o":16528.5,"h":16537.5,"l":16528.5,"c":16537.5,"v":48.05}
{"ts":1669542480000,"o":16537.5,"h":16537.5,"l":16534,"c":16534,"v":28.124}
{"ts":1669542540000,"o":16534,"h":16534.5,"l":16533.5,"c":16534,"v":37.543}
{"ts":1669542600000,"o":16534,"h":16534,"l":16529.5,"c":16529.5,"v":52.566}
{"ts":1669542660000,"o":16529.5,"h":16529.5,"l":16529,"c":16529,"v":5.649}
{"ts":1669542720000,"o":16529,"h":16529.5,"l":16529,"c":16529.5,"v":6.288}
{"ts":1669542780000,"o":16529.5,"h":16529.5,"l":16528,"c":16528.5,"v":2.012}
{"ts":1669542840000,"o":16528.5,"h":16528.5,"l":16526,"c":16526.5,"v":57.093}
{"ts":1669542900000,"o":16526.5,"h":16526.5,"l":16518,"c":16518.5,"v":35.451}
{"ts":1669542960000,"o":16518.5,"h":16518.5,"l":16515.5,"c":16515.5,"v":40.767}
{"ts":1669543020000,"o":16515.5,"h":16516,"l":16515.5,"c":16516,"v":13.549}
{"ts":1669543080000,"o":16516,"h":16516,"l":16513.5,"c":16514,"v":14.241}
{"ts":1669543140000,"o":16514,"h":16514,"l":16512,"c":16512.5,"v":8.278}
{"ts":1669543200000,"o":16512.5,"h":16514.5,"l":16512,"c":16514,"v":11.969}
{"ts":1669543260000,"o":16514,"h":16514.5,"l":16514,"c":16514.5,"v":4.496}
{"ts":1669543320000,"o":16514.5,"h":16514.5,"l":16514,"c":16514,"v":4.273}
{"ts":1669543380000,"o":16514,"h":16516.5,"l":16514,"c":16516.5,"v":15.586}
{"ts":1669543440000,"o":16516.5,"h":16517,"l":16516,"c":16517,"v":16.377}
{"ts":1669543500000,"o":16517,"h":16517,"l":16516.5,"c":16517,"v":5.121}
{"ts":1669543560000,"o":16517,"h":16517,"l":16513,"c":16513,"v":40.206}
{"ts":1669543620000,"o":16513,"h":16513.5,"l":16510,"c":16512,"v":45.335}
{"ts":1669543680000,"o":16512,"h":16512.5,"l":16510,"c":16510.5,"v":27.846}
{"ts":1669543740000,"o":16510.5,"h":16510.5,"l":16505,"c":16505,"v":62.708}
{"ts":1669543800000,"o":16505,"h":16512,"l":16505,"c":16512,"v":32.937}
{"ts":1669543860000,"o":16512,"h":16516,"l":16511.5,"c":16515.5,"v":45.511}
{"ts":1669543920000,"o":16515.5,"h":16517.5,"l":16515.5,"c":16517.5,"v":31.461}
{"ts":1669543980000,"o":16517.5,"h":16517.5,"l":16516.5,"c":16516.5,"v":22.157}
{"ts":1669544040000,"o":16516.5,"h":16519,"l":16516.5,"c":16519,"v":65.749}
{"ts":1669544100000,"o":16519,"h":16522,"l":16518.5,"c":16521.5,"v":11.954}
{"ts":1669544160000,"o":16521.5,"h":16524,"l":16521.5,"c":16524,"v":19.266}
{"ts":1669544220000,"o":16524,"h":16524,"l":16523.5,"c":16524,"v":6.274}
{"ts":1669544280000,"o":16524,"h":16525,"l":16523.5,"c":16525,"v":7.183}
{"ts":1669544340000,"o":16525,"h":16525,"l":16524.5,"c":16525,"v":19.2}
{"ts":1669544400000,"o":16525,"h":16525,"l":16524.5,"c":16524.5,"v":3.373}
{"ts":1669544460000,"o":16524.5,"h":16525,"l":16524.5,"c":16525,"v":4.286}
{"ts":1669544520000,"o":16525,"h":16525,"l":16524.5,"c":16524.5,"v":6.34}
{"ts":1669544580000,"o":16524.5,"h":16532,"l":16523.5,"c":16532,"v":35.949}
{"ts":1669544640000,"o":16532,"h":16533,"l":16526,"c":16532.5,"v":26.694}
{"ts":1669544700000,"o":16532.5,"h":16538,"l":16531.5,"c":16533.5,"v":37.106}
{"ts":1669544760000,"o":16533.5,"h":16534.5,"l":16532,"c":16532.5,"v":55.074}
{"ts":1669544820000,"o":16532.5,"h":16535,"l":16532,"c":16534.5,"v":21.094}
{"ts":1669544880000,"o":16534.5,"h":16535,"l":16534,"c":16534,"v":3.172}
{"ts":1669544940000,"o":16534,"h":16534.5,"l":16531,"c":16531,"v":11.63}
{"ts":1669545000000,"o":16531,"h":16531.5,"l":16530,"c":16530,"v":19.515}
{"ts":1669545060000,"o":16530,"h":16530.5,"l":16530,"c":16530.5,"v":6.966}
{"ts":1669545120000,"o":16530.5,"h":16534,"l":16530,"c":16534,"v":14.548}
{"ts":1669545180000,"o":16534,"h":16534,"l":16533.5,"c":16533.5,"v":5.693}
{"ts":1669545240000,"o":16533.5,"h":16545,"l":16533.5,"c":16544.5,"v":138.393}
{"ts":1669545300000,"o":16544.5,"h":16545,"l":16537,"c":16537,"v":31.835}
{"ts":1669545360000,"o":16537,"h":16540,"l":16534,"c":16540,"v":34.388}
{"ts":1669545420000,"o":16540,"h":16544,"l":16539.5,"c":16544,"v":14.54}
{"ts":1669545480000,"o":16544,"h":16550,"l":16544,"c":16550,"v":114.442}
{"ts":1669545540000,"o":16550,"h":16559,"l":16549.5,"c":16559,"v":107.089}
{"ts":1669545600000,"o":16559,"h":16559,"l":16548,"c":16548,"v":69.616}
{"ts":1669545660000,"o":16548,"h":16553,"l":16548,"c":16552.5,"v":59.355}
{"ts":1669545720000,"o":16552.5,"h":16557,"l":16549,"c":16557,"v":80.16}
{"ts":1669545780000,"o":16557,"h":16583,"l":16551.5,"c":16580,"v":306.313}
{"ts":1669545840000,"o":16580,"h":16580,"l":16565.5,"c":16565.5,"v":109.37}
{"ts":1669545900000,"o":16565.5,"h":16580,"l":16565.5,"c":16577.5,"v":110.758}
{"ts":1669545960000,"o":16577.5,"h":16577.5,"l":16566.5,"c":16566.5,"v":71.489}
{"ts":1669546020000,"o":16566.5,"h":16567,"l":16559.5,"c":16559.5,"v":66.726}
{"ts":1669546080000,"o":16559.5,"h":16560,"l":16559.5,"c":16559.5,"v":15.919}
{"ts":1669546140000,"o":16559.5,"h":16560,"l":16553,"c":16553,"v":32.045}
{"ts":1669546200000,"o":16553,"h":16560,"l":16552.5,"c":16552.5,"v":78.678}
{"ts":1669546260000,"o":16552.5,"h":16553,"l":16543.5,"c":16544,"v":185.532}
{"ts":1669546320000,"o":16544,"h":16546.5,"l":16543.5,"c":16546,"v":20.847}
{"ts":1669546380000,"o":16546,"h":16547.5,"l":16546,"c":16547.5,"v":18.351}
{"ts":1669546440000,"o":16547.5,"h":16547.5,"l":16543,"c":16543,"v":8.513}
{"ts":1669546500000,"o":16543,"h":16543.5,"l":16543,"c":16543.5,"v":10.6}
{"ts":1669546560000,"o":16543.5,"h":16543.5,"l":16531,"c":16531,"v":77.393}
{"ts":1669546620000,"o":16531,"h":16531.5,"l":16523,"c":16527.5,"v":87.887}
{"ts":1669546680000,"o":16527.5,"h":16532.5,"l":16527,"c":16532,"v":38.038}
{"ts":1669546740000,"o":16532,"h":16532.5,"l":16532,"c":16532,"v":68.2}
{"ts":1669546800000,"o":16532,"h":16532.5,"l":16526.5,"c":16527,"v":75.207}
{"ts":1669546860000,"o":16527,"h":16527,"l":16524,"c":16526.5,"v":21.073}
{"ts":1669546920000,"o":16526.5,"h":16536.5,"l":16526.5,"c":16536.5,"v":28.322}
{"ts":1669546980000,"o":16536.5,"h":16536.5,"l":16536,"c":16536,"v":24.284}
{"ts":1669547040000,"o":16536,"h":16536.5,"l":16534,"c":16534,"v":8.771}
{"ts":1669547100000,"o":16534,"h":16536.5,"l":16534,"c":16536.5,"v":10.434}
{"ts":1669547160000,"o":16536.5,"h":16541.5,"l":16536,"c":16541,"v":99.484}
{"ts":1669547220000,"o":16541,"h":16549.5,"l":16541,"c":16549.5,"v":39.417}
{"ts":1669547280000,"o":16549.5,"h":16549.5,"l":16543,"c":16543.5,"v":36.685}
{"ts":1669547340000,"o":16543.5,"h":16543.5,"l":16543,"c":16543.5,"v":8.782}
{"ts":1669547400000,"o":16543.5,"h":16543.5,"l":16539.5,"c":16539.5,"v":10.446}
{"ts":1669547460000,"o":16539.5,"h":16545,"l":16539.5,"c":16544.5,"v":48.694}
{"ts":1669547520000,"o":16544.5,"h":16548,"l":16544.5,"c":16548,"v":13.357}
{"ts":1669547580000,"o":16548,"h":16550,"l":16547.5,"c":16549.5,"v":15.09}
{"ts":1669547640000,"o":16549.5,"h":16549.5,"l":16545,"c":16545.5,"v":28.48}
{"ts":1669547700000,"o":16545.5,"h":16545.5,"l":16544.5,"c":16545,"v":10.961}
{"ts":1669547760000,"o":16545,"h":16545,"l":16544.5,"c":16545,"v":4.134}
{"ts":1669547820000,"o":16545,"h":16545,"l":16541,"c":16541,"v":7.948}
{"ts":1669547880000,"o":16541,"h":16543.5,"l":16541,"c":16543.5,"v":4.234}
{"ts":1669547940000,"o":16543.5,"h":16543.5,"l":16543,"c":16543.5,"v":7.206}
{"ts":1669548000000,"o":16543.5,"h":16543.5,"l":16539,"c":16539.5,"v":48.847}
{"ts":1669548060000,"o":16539.5,"h":16539.5,"l":16539,"c":16539.5,"v":4.824}
{"ts":1669548120000,"o":16539.5,"h":16541.5,"l":16539,"c":16541,"v":10.13}
{"ts":1669548180000,"o":16541,"h":16545.5,"l":16541,"c":16545,"v":15.357}
{"ts":1669548240000,"o":16545,"h":16548,"l":16545,"c":16547.5,"v":10.734}
{"ts":1669548300000,"o":16547.5,"h":16548,"l":16547.5,"c":16548,"v":6.521}
{"ts":1669548360000,"o":16548,"h":16548,"l":16547.5,"c":16548,"v":11.1}
{"ts":1669548420000,"o":16548,"h":16548,"l":16545,"c":16545.5,"v":14.767}
{"ts":1669548480000,"o":16545.5,"h":16550,"l":16544,"c":16550,"v":32.42}
{"ts":1669548540000,"o":16550,"h":16550,"l":16543.5,"c":16544,"v":45.097}
{"ts":1669548600000,"o":16544,"h":16544,"l":16542.5,"c":16543,"v":2.595}
{"ts":1669548660000,"o":16543,"h":16543,"l":16538,"c":16538,"v":19.632}
{"ts":1669548720000,"o":16538,"h":16538.5,"l":16538,"c":16538.5,"v":6.728}
{"ts":1669548780000,"o":16538.5,"h":16538.5,"l":16538,"c":16538,"v":9.836}
{"ts":1669548840000,"o":16538,"h":16538.5,"l":16538,"c":16538.5,"v":3.226}
{"ts":1669548900000,"o":16538.5,"h":16538.5,"l":16534,"c":16537.5,"v":32.747}
{"ts":1669548960000,"o":16537.5,"h":16540,"l":16537.5,"c":16537.5,"v":29.272}
{"ts":1669549020000,"o":16537.5,"h":16538,"l":16537.5,"c":16537.5,"v":2.181}
{"ts":1669549080000,"o":16537.5,"h":16538,"l":16537.5,"c":16537.5,"v":2.412}
{"ts":1669549140000,"o":16537.5,"h":16538,"l":16537.5,"c":16538,"v":6.886}
{"ts":1669549200000,"o":16538,"h":16538,"l":16534,"c":16534.5,"v":11.428}
{"ts":1669549260000,"o":16534.5,"h":16534.5,"l":16525.5,"c":16525.5,"v":45.408}
{"ts":1669549320000,"o":16525.5,"h":16526,"l":16519,"c":16523.5,"v":72.526}
{"ts":1669549380000,"o":16523.5,"h":16524,"l":16523,"c":16523.5,"v":21.605}
{"ts":1669549440000,"o":16523.5,"h":16530.5,"l":16523.5,"c":16530.5,"v":45.111}
{"ts":1669549500000,"o":16530.5,"h":16531,"l":16530,"c":16531,"v":8.462}
{"ts":1669549560000,"o":16531,"h":16535.5,"l":16530.5,"c":16531.5,"v":42.274}
{"ts":1669549620000,"o":16531.5,"h":16531.5,"l":16530,"c":16530,"v":8.499}
{"ts":1669549680000,"o":16530,"h":16530.5,"l":16530,"c":16530.5,"v":5.251}
{"ts":1669549740000,"o":16530.5,"h":16530.5,"l":16530,"c":16530,"v":3.999}
{"ts":1669549800000,"o":16530,"h":16530.5,"l":16530,"c":16530,"v":3.872}
{"ts":1669549860000,"o":16530,"h":16531.5,"l":16528.5,"c":16531,"v":14.769}
{"ts":1669549920000,"o":16531,"h":16538,"l":16531,"c":16537.5,"v":27.686}
{"ts":1669549980000,"o":16537.5,"h":16538,"l":16537.5,"c":16538,"v":12.347}
{"ts":1669550040000,"o":16538,"h":16538,"l":16536,"c":16536,"v":6.31}
{"ts":1669550100000,"o":16536,"h":16536.5,"l":16536,"c":16536.5,"v":5.022}
{"ts":1669550160000,"o":16536.5,"h":16536.5,"l":16536,"c":16536.5,"v":2.874}
{"ts":1669550220000,"o":16536.5,"h":16538.5,"l":16536,"c":16538.5,"v":2.242}
{"ts":1669550280000,"o":16538.5,"h":16542,"l":16538,"c":16542,"v":27.601}
{"ts":1669550340000,"o":16542,"h":16542,"l":16541.5,"c":16541.5,"v":1.828}
{"ts":1669550400000,"o":16541.5,"h":16545,"l":16541.5,"c":16544.5,"v":25.151}
{"ts":1669550460000,"o":16544.5,"h":16546.5,"l":16544.5,"c":16546,"v":32.192}
{"ts":1669550520000,"o":16546,"h":16546.5,"l":16542,"c":16542.5,"v":65.847}
{"ts":1669550580000,"o":16542.5,"h":16542.5,"l":16538.5,"c":16539.5,"v":13.187}
{"ts":1669550640000,"o":16539.5,"h":16542.5,"l":16539,"c":16542.5,"v":14.583}
{"ts":1669550700000,"o":16542.5,"h":16542.5,"l":16542,"c":16542,"v":3.567}
{"ts":1669550760000,"o":16542,"h":16542.5,"l":16539,"c":16539,"v":15.837}
{"ts":1669550820000,"o":16539,"h":16539.5,"l":16537,"c":16537,"v":3.935}
{"ts":1669550880000,"o":16537,"h":16537.5,"l":16533.5,"c":16534,"v":100.412}
{"ts":1669550940000,"o":16534,"h":16535.5,"l":16533.5,"c":16535,"v":54.659}
{"ts":1669551000000,"o":16535,"h":16538,"l":16534,"c":16538,"v":29.317}
{"ts":1669551060000,"o":16538,"h":16540,"l":16537.5,"c":16540,"v":2.849}
{"ts":1669551120000,"o":16540,"h":16541.5,"l":16539.5,"c":16541,"v":10.246}
{"ts":1669551180000,"o":16541,"h":16541.5,"l":16539.5,"c":16540,"v":8.887}
{"ts":1669551240000,"o":16540,"h":16540,"l":16535.5,"c":16536,"v":12.391}
{"ts":1669551300000,"o":16536,"h":16536,"l":16535.5,"c":16536,"v":3.115}
{"ts":1669551360000,"o":16536,"h":16536,"l":16534,"c":16534,"v":36.575}
{"ts":1669551420000,"o":16534,"h":16534,"l":16531.5,"c":16531.5,"v":15.897}
{"ts":1669551480000,"o":16531.5,"h":16532,"l":16531.5,"c":16531.5,"v":3.098}
{"ts":1669551540000,"o":16531.5,"h":16532,"l":16531.5,"c":16532,"v":3.636}
{"ts":1669551600000,"o":16532,"h":16532,"l":16529,"c":16529,"v":18.162}
{"ts":1669551660000,"o":16529,"h":16529.5,"l":16529,"c":16529,"v":4.949}
{"ts":1669551720000,"o":16529,"h":16529.5,"l":16529,"c":16529,"v":10.646}
{"ts":1669551780000,"o":16529,"h":16531,"l":16529,"c":16530.5,"v":20.088}
{"ts":1669551840000,"o":16530.5,"h":16531.5,"l":16530.5,"c":16531,"v":12.925}
{"ts":1669551900000,"o":16531,"h":16536,"l":16531,"c":16536,"v":31.727}
{"ts":1669551960000,"o":16536,"h":16536,"l":16535.5,"c":16535.5,"v":2.967}
{"ts":1669552020000,"o":16535.5,"h":16536,"l":16535.5,"c":16536,"v":3.032}
{"ts":1669552080000,"o":16536,"h":16536,"l":16535.5,"c":16536,"v":4.616}
{"ts":1669552140000,"o":16536,"h":16540,"l":16535.5,"c":16539.5,"v":12.789}
{"ts":1669552200000,"o":16539.5,"h":16546.5,"l":16539.5,"c":16546.5,"v":49.406}
{"ts":1669552260000,"o":16546.5,"h":16546.5,"l":16546,"c":16546.5,"v":10.321}
{"ts":1669552320000,"o":16546.5,"h":16546.5,"l":16546,"c":16546.5,"v":7.323}
{"ts":1669552380000,"o":16546.5,"h":16560,"l":16546.5,"c":16559.5,"v":204.992}
{"ts":1669552440000,"o":16559.5,"h":16560,"l":16559,"c":16559,"v":84.354}
{"ts":1669552500000,"o":16559,"h":16559.5,"l":16555,"c":16555.5,"v":56.969}
{"ts":1669552560000,"o":16555.5,"h":16568.5,"l":16555,"c":16568.5,"v":83.51}
{"ts":1669552620000,"o":16568.5,"h":16568.5,"l":16559.5,"c":16563,"v":48.491}
{"ts":1669552680000,"o":16563,"h":16563.5,"l":16560,"c":16560.5,"v":23.276}
{"ts":1669552740000,"o":16560.5,"h":16563,"l":16560,"c":16561,"v":11.105}
{"ts":1669552800000,"o":16561,"h":16561,"l":16560.5,"c":16561,"v":30.428}
{"ts":1669552860000,"o":16561,"h":16561,"l":16560.5,"c":16560.5,"v":10.857}
{"ts":1669552920000,"o":16560.5,"h":16563,"l":16560.5,"c":16563,"v":26.316}
{"ts":1669552980000,"o":16563,"h":16564,"l":16562.5,"c":16564,"v":24.967}
{"ts":1669553040000,"o":16564,"h":16564,"l":16560,"c":16560.5,"v":67.42}
{"ts":1669553100000,"o":16560.5,"h":16560.5,"l":16560,"c":16560.5,"v":61.244}
{"ts":1669553160000,"o":16560.5,"h":16560.5,"l":16556,"c":16556,"v":80.957}
{"ts":1669553220000,"o":16556,"h":16556.5,"l":16550.5,"c":16550.5,"v":20.541}
{"ts":1669553280000,"o":16550.5,"h":16551,"l":16550.5,"c":16551,"v":15.317}
{"ts":1669553340000,"o":16551,"h":16551,"l":16550.5,"c":16550.5,"v":12.561}
{"ts":1669553400000,"o":16550.5,"h":16551,"l":16548.5,"c":16549,"v":20.451}
{"ts":1669553460000,"o":16549,"h":16549,"l":16548.5,"c":16549,"v":7.767}
{"ts":1669553520000,"o":16549,"h":16551,"l":16548.5,"c":16551,"v":55.836}
{"ts":1669553580000,"o":16551,"h":16551,"l":16550.5,"c":16551,"v":4.84}
{"ts":1669553640000,"o":16551,"h":16551,"l":16550.5,"c":16551,"v":3.981}
{"ts":1669553700000,"o":16551,"h":16551,"l":16550.5,"c":16551,"v":4.173}
{"ts":1669553760000,"o":16551,"h":16551,"l":16550,"c":16550.5,"v":8.247}
{"ts":1669553820000,"o":16550.5,"h":16550.5,"l":16548.5,"c":16549,"v":14.134}
{"ts":1669553880000,"o":16549,"h":16549,"l":16547,"c":16547,"v":7.881}
{"ts":1669553940000,"o":16547,"h":16551,"l":16547,"c":16551,"v":17.769}
{"ts":1669554000000,"o":16551,"h":16551,"l":16550.5,"c":16551,"v":5.761}
{"ts":1669554060000,"o":16551,"h":16551,"l":16550.5,"c":16551,"v":9.116}
{"ts":1669554120000,"o":16551,"h":16551,"l":16547,"c":16547,"v":37.356}
{"ts":1669554180000,"o":16547,"h":16547.5,"l":16547,"c":16547.5,"v":3.414}
{"ts":1669554240000,"o":16547.5,"h":16547.5,"l":16545.5,"c":16546,"v":29.818}
{"ts":1669554300000,"o":16546,"h":16546,"l":16545,"c":16545,"v":16.825}
{"ts":1669554360000,"o":16545,"h":16545.5,"l":16545,"c":16545,"v":15.202}
{"ts":1669554420000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":12.287}
{"ts":1669554480000,"o":16545.5,"h":16547.5,"l":16545,"c":16547.5,"v":24.153}
{"ts":1669554540000,"o":16547.5,"h":16547.5,"l":16547,"c":16547,"v":15.724}
{"ts":1669554600000,"o":16547,"h":16547.5,"l":16545,"c":16545.5,"v":29.123}
{"ts":1669554660000,"o":16545.5,"h":16545.5,"l":16545,"c":16545.5,"v":26.59}
{"ts":1669554720000,"o":16545.5,"h":16545.5,"l":16542,"c":16542.5,"v":31.083}
{"ts":1669554780000,"o":16542.5,"h":16542.5,"l":16540,"c":16540,"v":13.436}
{"ts":1669554840000,"o":16540,"h":16540.5,"l":16538,"c":16538,"v":26.87}
{"ts":1669554900000,"o":16538,"h":16538.5,"l":16536,"c":16536,"v":35.862}
{"ts":1669554960000,"o":16536,"h":16538.5,"l":16535,"c":16538,"v":55.815}
{"ts":1669555020000,"o":16538,"h":16540,"l":16538,"c":16539.5,"v":12.711}
{"ts":1669555080000,"o":16539.5,"h":16542.5,"l":16539.5,"c":16542.5,"v":18.112}
{"ts":1669555140000,"o":16542.5,"h":16542.5,"l":16542,"c":16542.5,"v":3.28}
{"ts":1669555200000,"o":16542.5,"h":16542.5,"l":16542,"c":16542.5,"v":2.328}
{"ts":1669555260000,"o":16542.5,"h":16544.5,"l":16542,"c":16544.5,"v":16.139}
{"ts":1669555320000,"o":16544.5,"h":16545.5,"l":16544,"c":16545,"v":13.579}
{"ts":1669555380000,"o":16545,"h":16547,"l":16545,"c":16547,"v":5.818}
{"ts":1669555440000,"o":16547,"h":16547,"l":16546.5,"c":16546.5,"v":4.026}
{"ts":1669555500000,"o":16546.5,"h":16547,"l":16546.5,"c":16547,"v":4.595}
{"ts":1669555560000,"o":16547,"h":16547,"l":16546.5,"c":16546.5,"v":5.034}
{"ts":1669555620000,"o":16546.5,"h":16547,"l":16546.5,"c":16547,"v":4.72}
{"ts":1669555680000,"o":16547,"h":16547,"l":16546.5,"c":16547,"v":2.927}
{"ts":1669555740000,"o":16547,"h":16547,"l":16546.5,"c":16547,"v":6.37}
{"ts":1669555800000,"o":16547,"h":16547,"l":16545,"c":16545.5,"v":13.1}
{"ts":1669555860000,"o":16545.5,"h":16547,"l":16545.5,"c":16547,"v":20.821}
{"ts":1669555920000,"o":16547,"h":16547,"l":16546.5,"c":16547,"v":7.749}
{"ts":1669555980000,"o":16547,"h":16547,"l":16544,"c":16544.5,"v":25.284}
{"ts":1669556040000,"o":16544.5,"h":16544.5,"l":16544,"c":16544.5,"v":36.109}
{"ts":1669556100000,"o":16544.5,"h":16545,"l":16544,"c":16545,"v":4.915}
{"ts":1669556160000,"o":16545,"h":16546,"l":16544.5,"c":16546,"v":3.755}
{"ts":1669556220000,"o":16546,"h":16546,"l":16544.5,"c":16545,"v":8.159}
{"ts":1669556280000,"o":16545,"h":16545,"l":16539,"c":16539,"v":22.417}
{"ts":1669556340000,"o":16539,"h":16539.5,"l":16539,"c":16539,"v":3.418}
{"ts":1669556400000,"o":16539,"h":16539.5,"l":16539,"c":16539.5,"v":8.384}
{"ts":1669556460000,"o":16539.5,"h":16539.5,"l":16539,"c":16539,"v":3.934}
{"ts":1669556520000,"o":16539,"h":16539.5,"l":16537,"c":16537.5,"v":25.851}
{"ts":1669556580000,"o":16537.5,"h":16537.5,"l":16531,"c":16531,"v":53.05}
{"ts":1669556640000,"o":16531,"h":16531.5,"l":16521.5,"c":16523.5,"v":118.909}
{"ts":1669556700000,"o":16523.5,"h":16525.5,"l":16516,"c":16525,"v":89.074}
{"ts":1669556760000,"o":16525,"h":16529,"l":16525,"c":16529,"v":50.906}
{"ts":1669556820000,"o":16529,"h":16529,"l":16528.5,"c":16529,"v":8.378}
{"ts":1669556880000,"o":16529,"h":16529,"l":16525,"c":16525.5,"v":28.094}
{"ts":1669556940000,"o":16525.5,"h":16525.5,"l":16517.5,"c":16521.5,"v":97.286}
{"ts":1669557000000,"o":16521.5,"h":16525,"l":16521.5,"c":16525,"v":67.165}
{"ts":1669557060000,"o":16525,"h":16525,"l":16524.5,"c":16525,"v":6.707}
{"ts":1669557120000,"o":16525,"h":16525.5,"l":16524.5,"c":16525.5,"v":5.562}
{"ts":1669557180000,"o":16525.5,"h":16538,"l":16525,"c":16536,"v":32.007}
{"ts":1669557240000,"o":16536,"h":16536.5,"l":16536,"c":16536,"v":7.747}
{"ts":1669557300000,"o":16536,"h":16536.5,"l":16536,"c":16536,"v":6.047}
{"ts":1669557360000,"o":16536,"h":16536.5,"l":16531.5,"c":16532,"v":12.848}
{"ts":1669557420000,"o":16532,"h":16532,"l":16530,"c":16530.5,"v":15.119}
{"ts":1669557480000,"o":16530.5,"h":16530.5,"l":16528,"c":16529,"v":33.907}
{"ts":1669557540000,"o":16529,"h":16529.5,"l":16529,"c":16529.5,"v":17.56}
{"ts":1669557600000,"o":16529.5,"h":16529.5,"l":16529,"c":16529,"v":17.312}
{"ts":1669557660000,"o":16529,"h":16529.5,"l":16529,"c":16529,"v":11.84}
{"ts":1669557720000,"o":16529,"h":16529.5,"l":16529,"c":16529,"v":28.107}
{"ts":1669557780000,"o":16529,"h":16529.5,"l":16529,"c":16529.5,"v":3.818}
{"ts":1669557840000,"o":16529.5,"h":16529.5,"l":16529,"c":16529,"v":31.186}
{"ts":1669557900000,"o":16529,"h":16529.5,"l":16529,"c":16529,"v":6.016}
{"ts":1669557960000,"o":16529,"h":16529.5,"l":16529,"c":16529.5,"v":10.599}
{"ts":1669558020000,"o":16529.5,"h":16529.5,"l":16529,"c":16529.5,"v":4.432}
{"ts":1669558080000,"o":16529.5,"h":16530,"l":16529,"c":16529.5,"v":5.851}
{"ts":1669558140000,"o":16529.5,"h":16531.5,"l":16529.5,"c":16531.5,"v":5.027}
{"ts":1669558200000,"o":16531.5,"h":16531.5,"l":16531,"c":16531.5,"v":6.67}
{"ts":1669558260000,"o":16531.5,"h":16531.5,"l":16531,"c":16531,"v":2.373}
{"ts":1669558320000,"o":16531,"h":16532.5,"l":16531,"c":16532,"v":4.881}
{"ts":1669558380000,"o":16532,"h":16533.5,"l":16532,"c":16533,"v":4.245}
{"ts":1669558440000,"o":16533,"h":16536.5,"l":16533,"c":16536.5,"v":32.85}
{"ts":1669558500000,"o":16536.5,"h":16536.5,"l":16536,"c":16536,"v":11.521}
{"ts":1669558560000,"o":16536,"h":16536.5,"l":16536,"c":16536,"v":10.961}
{"ts":1669558620000,"o":16536,"h":16536.5,"l":16536,"c":16536.5,"v":1.804}
{"ts":1669558680000,"o":16536.5,"h":16536.5,"l":16536,"c":16536.5,"v":34.9}
{"ts":1669558740000,"o":16536.5,"h":16536.5,"l":16536,"c":16536.5,"v":23.828}
{"ts":1669558800000,"o":16536.5,"h":16538,"l":16536,"c":16537.5,"v":17.291}
{"ts":1669558860000,"o":16537.5,"h":16539.5,"l":16537.5,"c":16539,"v":3.963}
{"ts":1669558920000,"o":16539,"h":16542,"l":16539,"c":16541.5,"v":24.261}
{"ts":1669558980000,"o":16541.5,"h":16542,"l":16540,"c":16540.5,"v":11.792}
{"ts":1669559040000,"o":16540.5,"h":16543,"l":16540,"c":16543,"v":10.019}
{"ts":1669559100000,"o":16543,"h":16543,"l":16542.5,"c":16542.5,"v":11.835}
{"ts":1669559160000,"o":16542.5,"h":16543,"l":16542.5,"c":16542.5,"v":35.329}
{"ts":1669559220000,"o":16542.5,"h":16543,"l":16542.5,"c":16543,"v":4.205}
{"ts":1669559280000,"o":16543,"h":16543,"l":16541,"c":16541.5,"v":24.426}
{"ts":1669559340000,"o":16541.5,"h":16541.5,"l":16541,"c":16541,"v":4.926}
{"ts":1669559400000,"o":16541,"h":16541.5,"l":16541,"c":16541.5,"v":6.401}
{"ts":1669559460000,"o":16541.5,"h":16541.5,"l":16535,"c":16535,"v":35.751}
{"ts":1669559520000,"o":16535,"h":16535,"l":16534.5,"c":16534.5,"v":27.272}
{"ts":1669559580000,"o":16534.5,"h":16535,"l":16534.5,"c":16534.5,"v":4.103}
{"ts":1669559640000,"o":16534.5,"h":16535,"l":16534.5,"c":16534.5,"v":4.532}
{"ts":1669559700000,"o":16534.5,"h":16535,"l":16534.5,"c":16534.5,"v":7.367}
{"ts":1669559760000,"o":16534.5,"h":16535,"l":16531.5,"c":16531.5,"v":5.446}
{"ts":1669559820000,"o":16531.5,"h":16532,"l":16531.5,"c":16531.5,"v":14.891}
{"ts":1669559880000,"o":16531.5,"h":16535,"l":16531.5,"c":16535,"v":11.696}
{"ts":1669559940000,"o":16535,"h":16535,"l":16534.5,"c":16535,"v":4.549}
{"ts":1669560000000,"o":16535,"h":16535,"l":16533.5,"c":16534.5,"v":2.141}
{"ts":1669560060000,"o":16534.5,"h":16534.5,"l":16532.5,"c":16533,"v":50.34}
{"ts":1669560120000,"o":16533,"h":16533.5,"l":16533,"c":16533.5,"v":1.84}
{"ts":1669560180000,"o":16533.5,"h":16534,"l":16533,"c":16533.5,"v":24.637}
{"ts":1669560240000,"o":16533.5,"h":16534,"l":16533.5,"c":16533.5,"v":1.12}
{"ts":1669560300000,"o":16533.5,"h":16534,"l":16533.5,"c":16533.5,"v":2.832}
{"ts":1669560360000,"o":16533.5,"h":16534,"l":16531,"c":16531.5,"v":33.464}
{"ts":1669560420000,"o":16531.5,"h":16531.5,"l":16523,"c":16524.5,"v":31.066}
{"ts":1669560480000,"o":16524.5,"h":16525,"l":16524,"c":16524.5,"v":25.933}
{"ts":1669560540000,"o":16524.5,"h":16524.5,"l":16520,"c":16520.5,"v":46.659}
{"ts":1669560600000,"o":16520.5,"h":16522,"l":16520,"c":16522,"v":38.263}
{"ts":1669560660000,"o":16522,"h":16522,"l":16521.5,"c":16522,"v":10.922}
{"ts":1669560720000,"o":16522,"h":16522,"l":16517,"c":16517,"v":44.322}
{"ts":1669560780000,"o":16517,"h":16520.5,"l":16517,"c":16520.5,"v":41.265}
{"ts":1669560840000,"o":16520.5,"h":16520.5,"l":16517,"c":16517.5,"v":20.112}
{"ts":1669560900000,"o":16517.5,"h":16517.5,"l":16513,"c":16514.5,"v":99.655}
{"ts":1669560960000,"o":16514.5,"h":16521,"l":16514.5,"c":16521,"v":32.059}
{"ts":1669561020000,"o":16521,"h":16525,"l":16520.5,"c":16525,"v":43.893}
{"ts":1669561080000,"o":16525,"h":16534,"l":16524.5,"c":16533.5,"v":47.945}
{"ts":1669561140000,"o":16533.5,"h":16536,"l":16533,"c":16533.5,"v":57.352}
{"ts":1669561200000,"o":16533.5,"h":16533.5,"l":16529,"c":16529,"v":77.898}
{"ts":1669561260000,"o":16529,"h":16529.5,"l":16526,"c":16526,"v":41.661}
{"ts":1669561320000,"o":16526,"h":16526.5,"l":16526,"c":16526.5,"v":10.328}
{"ts":1669561380000,"o":16526.5,"h":16526.5,"l":16522.5,"c":16523,"v":76.317}
{"ts":1669561440000,"o":16523,"h":16523,"l":16522.5,"c":16522.5,"v":9.626}
{"ts":1669561500000,"o":16522.5,"h":16523,"l":16510,"c":16510.5,"v":74.203}
{"ts":1669561560000,"o":16510.5,"h":16516.5,"l":16510,"c":16516,"v":58.521}
{"ts":1669561620000,"o":16516,"h":16521,"l":16516,"c":16521,"v":14.191}
{"ts":1669561680000,"o":16521,"h":16521,"l":16520.5,"c":16521,"v":12.946}
{"ts":1669561740000,"o":16521,"h":16529,"l":16520.5,"c":16528.5,"v":21.916}
{"ts":1669561800000,"o":16528.5,"h":16529,"l":16528.5,"c":16529,"v":55.747}
{"ts":1669561860000,"o":16529,"h":16532.5,"l":16528.5,"c":16532.5,"v":123.214}
{"ts":1669561920000,"o":16532.5,"h":16532.5,"l":16527,"c":16529,"v":50.686}
{"ts":1669561980000,"o":16529,"h":16531.5,"l":16529,"c":16531,"v":13.83}
{"ts":1669562040000,"o":16531,"h":16533,"l":16531,"c":16533,"v":56.127}
{"ts":1669562100000,"o":16533,"h":16535,"l":16532.5,"c":16535,"v":32.756}
{"ts":1669562160000,"o":16535,"h":16537,"l":16534.5,"c":16536.5,"v":34.22}
{"ts":1669562220000,"o":16536.5,"h":16540,"l":16536.5,"c":16539.5,"v":25.079}
{"ts":1669562280000,"o":16539.5,"h":16547.5,"l":16539.5,"c":16546,"v":75.861}
{"ts":1669562340000,"o":16546,"h":16547.5,"l":16546,"c":16547,"v":40.13}
{"ts":1669562400000,"o":16547,"h":16551,"l":16547,"c":16550.5,"v":64.778}
{"ts":1669562460000,"o":16550.5,"h":16552,"l":16550.5,"c":16551.5,"v":33.623}
{"ts":1669562520000,"o":16551.5,"h":16552,"l":16546.5,"c":16546.5,"v":71.404}
{"ts":1669562580000,"o":16546.5,"h":16547,"l":16546.5,"c":16546.5,"v":22.482}
{"ts":1669562640000,"o":16546.5,"h":16547,"l":16546.5,"c":16547,"v":15.845}
{"ts":1669562700000,"o":16547,"h":16547,"l":16546,"c":16546,"v":12.638}
{"ts":1669562760000,"o":16546,"h":16546.5,"l":16542.5,"c":16543,"v":36.965}
{"ts":1669562820000,"o":16543,"h":16545,"l":16542.5,"c":16544.5,"v":29.712}
{"ts":1669562880000,"o":16544.5,"h":16545,"l":16544.5,"c":16545,"v":2.545}
{"ts":1669562940000,"o":16545,"h":16545,"l":16543,"c":16543.5,"v":5.547}
{"ts":1669563000000,"o":16543.5,"h":16543.5,"l":16543,"c":16543,"v":10.552}
{"ts":1669563060000,"o":16543,"h":16543.5,"l":16543,"c":16543,"v":5.556}
{"ts":1669563120000,"o":16543,"h":16543.5,"l":16543,"c":16543.5,"v":15.18}
{"ts":1669563180000,"o":16543.5,"h":16548,"l":16543.5,"c":16547.5,"v":37.433}
{"ts":1669563240000,"o":16547.5,"h":16551,"l":16547.5,"c":16550.5,"v":22.296}
{"ts":1669563300000,"o":16550.5,"h":16551.5,"l":16544,"c":16551,"v":97.137}
{"ts":1669563360000,"o":16551,"h":16562,"l":16551,"c":16561.5,"v":177.065}
{"ts":1669563420000,"o":16561.5,"h":16561.5,"l":16560,"c":16560.5,"v":65.023}
{"ts":1669563480000,"o":16560.5,"h":16560.5,"l":16560,"c":16560.5,"v":29.231}
{"ts":1669563540000,"o":16560.5,"h":16560.5,"l":16560,"c":16560,"v":15.391}
{"ts":1669563600000,"o":16560,"h":16565,"l":16560,"c":16564.5,"v":78.385}
{"ts":1669563660000,"o":16564.5,"h":16565,"l":16563.5,"c":16564,"v":17.887}
{"ts":1669563720000,"o":16564,"h":16564,"l":16557.5,"c":16557.5,"v":36.696}
{"ts":1669563780000,"o":16557.5,"h":16558,"l":16557.5,"c":16557.5,"v":43.709}
{"ts":1669563840000,"o":16557.5,"h":16558,"l":16550,"c":16550.5,"v":58.086}
{"ts":1669563900000,"o":16550.5,"h":16551,"l":16550,"c":16550.5,"v":10.964}
{"ts":1669563960000,"o":16550.5,"h":16551,"l":16550.5,"c":16551,"v":13.647}
{"ts":1669564020000,"o":16551,"h":16551,"l":16550.5,"c":16550.5,"v":4.704}
{"ts":1669564080000,"o":16550.5,"h":16553,"l":16550.5,"c":16552.5,"v":7.445}
{"ts":1669564140000,"o":16552.5,"h":16553,"l":16552.5,"c":16552.5,"v":2.538}
{"ts":1669564200000,"o":16552.5,"h":16557.5,"l":16552.5,"c":16557.5,"v":19.447}
{"ts":1669564260000,"o":16557.5,"h":16560,"l":16557.5,"c":16559.5,"v":28.936}
{"ts":1669564320000,"o":16559.5,"h":16564,"l":16559.5,"c":16563.5,"v":33.726}
{"ts":1669564380000,"o":16563.5,"h":16564.5,"l":16563.5,"c":16564,"v":56.192}
{"ts":1669564440000,"o":16564,"h":16564.5,"l":16564,"c":16564,"v":20.222}
{"ts":1669564500000,"o":16564,"h":16570.5,"l":16564,"c":16570,"v":87.374}
{"ts":1669564560000,"o":16570,"h":16574,"l":16570,"c":16574,"v":41.788}
{"ts":1669564620000,"o":16574,"h":16574,"l":16563.5,"c":16564,"v":67.874}
{"ts":1669564680000,"o":16564,"h":16564,"l":16558.5,"c":16559,"v":43.325}
{"ts":1669564740000,"o":16559,"h":16562,"l":16559,"c":16561.5,"v":48.137}
{"ts":1669564800000,"o":16561.5,"h":16562,"l":16561.5,"c":16562,"v":8.876}
{"ts":1669564860000,"o":16562,"h":16562,"l":16558,"c":16558,"v":38.253}
{"ts":1669564920000,"o":16558,"h":16560.5,"l":16558,"c":16560,"v":14.901}
{"ts":1669564980000,"o":16560,"h":16560.5,"l":16560,"c":16560,"v":44.289}
{"ts":1669565040000,"o":16560,"h":16562,"l":16560,"c":16561.5,"v":10.791}
{"ts":1669565100000,"o":16561.5,"h":16564.5,"l":16561.5,"c":16564,"v":14.151}
{"ts":1669565160000,"o":16564,"h":16564.5,"l":16564,"c":16564,"v":7.662}
{"ts":1669565220000,"o":16564,"h":16564.5,"l":16564,"c":16564,"v":5.529}
{"ts":1669565280000,"o":16564,"h":16569,"l":16564,"c":16568.5,"v":38.646}
{"ts":1669565340000,"o":16568.5,"h":16569,"l":16568.5,"c":16569,"v":43.596}
{"ts":1669565400000,"o":16569,"h":16569,"l":16560.5,"c":16561,"v":41.399}
{"ts":1669565460000,"o":16561,"h":16561,"l":16560,"c":16560.5,"v":35.695}
{"ts":1669565520000,"o":16560.5,"h":16560.5,"l":16560,"c":16560.5,"v":40.554}
{"ts":1669565580000,"o":16560.5,"h":16560.5,"l":16559,"c":16559,"v":20.2}
{"ts":1669565640000,"o":16559,"h":16559.5,"l":16555.5,"c":16556,"v":33.873}
{"ts":1669565700000,"o":16556,"h":16556,"l":16552.5,"c":16554,"v":25.82}
{"ts":1669565760000,"o":16554,"h":16558,"l":16554,"c":16557.5,"v":30.861}
{"ts":1669565820000,"o":16557.5,"h":16571.5,"l":16557.5,"c":16566.5,"v":64.386}
{"ts":1669565880000,"o":16566.5,"h":16566.5,"l":16562,"c":16562,"v":15.615}
{"ts":1669565940000,"o":16562,"h":16562.5,"l":16562,"c":16562.5,"v":7.885}
{"ts":1669566000000,"o":16562.5,"h":16562.5,"l":16554,"c":16554,"v":19.997}
{"ts":1669566060000,"o":16554,"h":16554.5,"l":16554,"c":16554,"v":6.403}
{"ts":1669566120000,"o":16554,"h":16559.5,"l":16554,"c":16559,"v":3.868}
{"ts":1669566180000,"o":16559,"h":16559.5,"l":16559,"c":16559.5,"v":2.847}
{"ts":1669566240000,"o":16559.5,"h":16559.5,"l":16559,"c":16559,"v":5.902}
{"ts":1669566300000,"o":16559,"h":16562,"l":16559,"c":16562,"v":40.449}
{"ts":1669566360000,"o":16562,"h":16562,"l":16561.5,"c":16562,"v":7.573}
{"ts":1669566420000,"o":16562,"h":16562,"l":16561.5,"c":16561.5,"v":4.507}
{"ts":1669566480000,"o":16561.5,"h":16562,"l":16559.5,"c":16560,"v":4.841}
{"ts":1669566540000,"o":16560,"h":16560,"l":16559.5,"c":16559.5,"v":11.787}
{"ts":1669566600000,"o":16559.5,"h":16560,"l":16559.5,"c":16560,"v":3.169}
{"ts":1669566660000,"o":16560,"h":16560,"l":16557.5,"c":16560,"v":10.596}
{"ts":1669566720000,"o":16560,"h":16560,"l":16552.5,"c":16552.5,"v":47.77}
{"ts":1669566780000,"o":16552.5,"h":16553,"l":16552.5,"c":16553,"v":12.621}
{"ts":1669566840000,"o":16553,"h":16558.5,"l":16552.5,"c":16558,"v":35.127}
{"ts":1669566900000,"o":16558,"h":16558.5,"l":16558,"c":16558,"v":8.665}
{"ts":1669566960000,"o":16558,"h":16558.5,"l":16558,"c":16558.5,"v":3.641}
{"ts":1669567020000,"o":16558.5,"h":16558.5,"l":16558,"c":16558,"v":2.111}
{"ts":1669567080000,"o":16558,"h":16558.5,"l":16558,"c":16558,"v":1.867}
{"ts":1669567140000,"o":16558,"h":16558.5,"l":16558,"c":16558.5,"v":10.269}
{"ts":1669567200000,"o":16558.5,"h":16558.5,"l":16558,"c":16558,"v":3.495}
{"ts":1669567260000,"o":16558,"h":16559,"l":16558,"c":16559,"v":6.605}
{"ts":1669567320000,"o":16559,"h":16560.5,"l":16558.5,"c":16560.5,"v":25.739}
{"ts":1669567380000,"o":16560.5,"h":16560.5,"l":16560,"c":16560.5,"v":47.699}
{"ts":1669567440000,"o":16560.5,"h":16560.5,"l":16560,"c":16560,"v":3.105}
{"ts":1669567500000,"o":16560,"h":16561.5,"l":16560,"c":16561.5,"v":22.019}
{"ts":1669567560000,"o":16561.5,"h":16561.5,"l":16561,"c":16561.5,"v":53.286}
{"ts":1669567620000,"o":16561.5,"h":16561.5,"l":16554,"c":16554.5,"v":28.383}
{"ts":1669567680000,"o":16554.5,"h":16554.5,"l":16552.5,"c":16553,"v":38.977}
{"ts":1669567740000,"o":16553,"h":16553,"l":16552.5,"c":16553,"v":15.226}
{"ts":1669567800000,"o":16553,"h":16553,"l":16552,"c":16552.5,"v":35.395}
{"ts":1669567860000,"o":16552.5,"h":16552.5,"l":16542.5,"c":16542.5,"v":199.637}
{"ts":1669567920000,"o":16542.5,"h":16543,"l":16537.5,"c":16538,"v":93.993}
{"ts":1669567980000,"o":16538,"h":16540,"l":16533.5,"c":16533.5,"v":38.073}
{"ts":1669568040000,"o":16533.5,"h":16539.5,"l":16533.5,"c":16538.5,"v":32.895}
{"ts":1669568100000,"o":16538.5,"h":16540,"l":16534,"c":16534,"v":40.586}
{"ts":1669568160000,"o":16534,"h":16534.5,"l":16526.5,"c":16526.5,"v":84.82}
{"ts":1669568220000,"o":16526.5,"h":16527,"l":16526.5,"c":16527,"v":34.184}
{"ts":1669568280000,"o":16527,"h":16531.5,"l":16526.5,"c":16531.5,"v":32.342}
{"ts":1669568340000,"o":16531.5,"h":16531.5,"l":16529,"c":16529.5,"v":37.754}
{"ts":1669568400000,"o":16529.5,"h":16529.5,"l":16529,"c":16529.5,"v":19.029}
{"ts":1669568460000,"o":16529.5,"h":16535,"l":16529,"c":16535,"v":34.257}
{"ts":1669568520000,"o":16535,"h":16535,"l":16530,"c":16530,"v":30.046}
{"ts":1669568580000,"o":16530,"h":16530.5,"l":16522.5,"c":16523,"v":94.403}
{"ts":1669568640000,"o":16523,"h":16523.5,"l":16520,"c":16521.5,"v":116.56}
{"ts":1669568700000,"o":16521.5,"h":16521.5,"l":16521,"c":16521,"v":11.828}
{"ts":1669568760000,"o":16521,"h":16521.5,"l":16521,"c":16521,"v":11.749}
{"ts":1669568820000,"o":16521,"h":16521.5,"l":16521,"c":16521.5,"v":16.318}
{"ts":1669568880000,"o":16521.5,"h":16521.5,"l":16521,"c":16521,"v":26.839}
{"ts":1669568940000,"o":16521,"h":16521.5,"l":16521,"c":16521.5,"v":17.221}
{"ts":1669569000000,"o":16521.5,"h":16522.5,"l":16521,"c":16522,"v":22.776}
{"ts":1669569060000,"o":16522,"h":16532,"l":16522,"c":16532,"v":61.259}
{"ts":1669569120000,"o":16532,"h":16535,"l":16531.5,"c":16535,"v":32.241}
{"ts":1669569180000,"o":16535,"h":16535,"l":16534.5,"c":16535,"v":30.817}
{"ts":1669569240000,"o":16535,"h":16535,"l":16530.5,"c":16530.5,"v":37.016}
{"ts":1669569300000,"o":16530.5,"h":16531,"l":16530.5,"c":16531,"v":3.106}
{"ts":1669569360000,"o":16531,"h":16531,"l":16530.5,"c":16530.5,"v":4.236}
{"ts":1669569420000,"o":16530.5,"h":16531,"l":16530.5,"c":16530.5,"v":27.284}
{"ts":1669569480000,"o":16530.5,"h":16531,"l":16530.5,"c":16531,"v":1.891}
{"ts":1669569540000,"o":16531,"h":16531,"l":16530.5,"c":16531,"v":1.649}
{"ts":1669569600000,"o":16531,"h":16531,"l":16530.5,"c":16531,"v":5.169}
{"ts":1669569660000,"o":16531,"h":16531,"l":16527.5,"c":16527.5,"v":23.61}
{"ts":1669569720000,"o":16527.5,"h":16528,"l":16526,"c":16526.5,"v":30.586}
{"ts":1669569780000,"o":16526.5,"h":16526.5,"l":16518.5,"c":16518.5,"v":67.09}
{"ts":1669569840000,"o":16518.5,"h":16519,"l":16518.5,"c":16519,"v":22.404}
{"ts":1669569900000,"o":16519,"h":16524,"l":16518.5,"c":16524,"v":45.026}
{"ts":1669569960000,"o":16524,"h":16524,"l":16523.5,"c":16523.5,"v":26.543}
{"ts":1669570020000,"o":16523.5,"h":16524,"l":16520,"c":16520.5,"v":49.039}
{"ts":1669570080000,"o":16520.5,"h":16520.5,"l":16520,"c":16520,"v":2.641}
{"ts":1669570140000,"o":16520,"h":16520.5,"l":16520,"c":16520.5,"v":64.39}
{"ts":1669570200000,"o":16520.5,"h":16520.5,"l":16520,"c":16520.5,"v":29.521}
{"ts":1669570260000,"o":16520.5,"h":16520.5,"l":16518.5,"c":16518.5,"v":35.703}
{"ts":1669570320000,"o":16518.5,"h":16519,"l":16518.5,"c":16518.5,"v":6.019}
{"ts":1669570380000,"o":16518.5,"h":16519,"l":16518.5,"c":16519,"v":7.799}
{"ts":1669570440000,"o":16519,"h":16519,"l":16518.5,"c":16518.5,"v":12.358}
{"ts":1669570500000,"o":16518.5,"h":16519.5,"l":16518.5,"c":16519,"v":21.199}
{"ts":1669570560000,"o":16519,"h":16520,"l":16519,"c":16520,"v":23.659}
{"ts":1669570620000,"o":16520,"h":16523,"l":16519.5,"c":16523,"v":54.723}
{"ts":1669570680000,"o":16523,"h":16523,"l":16522.5,"c":16523,"v":5.748}
{"ts":1669570740000,"o":16523,"h":16523,"l":16522.5,"c":16522.5,"v":18.375}
{"ts":1669570800000,"o":16522.5,"h":16523,"l":16522.5,"c":16522.5,"v":2.36}
{"ts":1669570860000,"o":16522.5,"h":16523,"l":16522.5,"c":16523,"v":4.168}
{"ts":1669570920000,"o":16523,"h":16523,"l":16522.5,"c":16522.5,"v":2.725}
{"ts":1669570980000,"o":16522.5,"h":16523,"l":16522.5,"c":16522.5,"v":15.181}
{"ts":1669571040000,"o":16522.5,"h":16523,"l":16522.5,"c":16523,"v":4.612}
{"ts":1669571100000,"o":16523,"h":16523,"l":16522.5,"c":16523,"v":12.594}
{"ts":1669571160000,"o":16523,"h":16523,"l":16522.5,"c":16523,"v":1.942}
{"ts":1669571220000,"o":16523,"h":16523,"l":16522.5,"c":16523,"v":1.688}
{"ts":1669571280000,"o":16523,"h":16523,"l":16522.5,"c":16522.5,"v":1.242}
{"ts":1669571340000,"o":16522.5,"h":16523,"l":16522.5,"c":16523,"v":7.196}
{"ts":1669571400000,"o":16523,"h":16523,"l":16522.5,"c":16522.5,"v":14.309}
{"ts":1669571460000,"o":16522.5,"h":16523,"l":16522.5,"c":16523,"v":6.591}
{"ts":1669571520000,"o":16523,"h":16523,"l":16522.5,"c":16523,"v":23.039}
{"ts":1669571580000,"o":16523,"h":16523,"l":16522.5,"c":16522.5,"v":3.065}
{"ts":1669571640000,"o":16522.5,"h":16523,"l":16522.5,"c":16522.5,"v":12.59}
{"ts":1669571700000,"o":16522.5,"h":16523,"l":16522.5,"c":16522.5,"v":11.112}
{"ts":1669571760000,"o":16522.5,"h":16523,"l":16522.5,"c":16523,"v":20.71}
{"ts":1669571820000,"o":16523,"h":16523,"l":16522.5,"c":16523,"v":3.119}
{"ts":1669571880000,"o":16523,"h":16523,"l":16522.5,"c":16522.5,"v":1.373}
{"ts":1669571940000,"o":16522.5,"h":16523,"l":16522.5,"c":16523,"v":3.522}
{"ts":1669572000000,"o":16523,"h":16523,"l":16522.5,"c":16522.5,"v":9.941}
{"ts":1669572060000,"o":16522.5,"h":16528.5,"l":16522.5,"c":16528.5,"v":71.661}
{"ts":1669572120000,"o":16528.5,"h":16531.5,"l":16528,"c":16531,"v":42.076}
{"ts":1669572180000,"o":16531,"h":16531.5,"l":16531,"c":16531,"v":6.55}
{"ts":1669572240000,"o":16531,"h":16531.5,"l":16531,"c":16531.5,"v":34.295}
{"ts":1669572300000,"o":16531.5,"h":16531.5,"l":16531,"c":16531.5,"v":2.613}
{"ts":1669572360000,"o":16531.5,"h":16531.5,"l":16531,"c":16531,"v":8.132}
{"ts":1669572420000,"o":16531,"h":16531.5,"l":16531,"c":16531,"v":2.482}
{"ts":1669572480000,"o":16531,"h":16531.5,"l":16531,"c":16531.5,"v":7.582}
{"ts":1669572540000,"o":16531.5,"h":16531.5,"l":16531,"c":16531.5,"v":4.171}
{"ts":1669572600000,"o":16531.5,"h":16531.5,"l":16531,"c":16531.5,"v":6.059}
{"ts":1669572660000,"o":16531.5,"h":16531.5,"l":16531,"c":16531.5,"v":4.511}
{"ts":1669572720000,"o":16531.5,"h":16531.5,"l":16531,"c":16531,"v":10.192}
{"ts":1669572780000,"o":16531,"h":16531.5,"l":16531,"c":16531.5,"v":37.192}
{"ts":1669572840000,"o":16531.5,"h":16531.5,"l":16530,"c":16530.5,"v":43.186}
{"ts":1669572900000,"o":16530.5,"h":16530.5,"l":16528.5,"c":16529,"v":11.472}
{"ts":1669572960000,"o":16529,"h":16529,"l":16528.5,"c":16528.5,"v":4.783}
{"ts":1669573020000,"o":16528.5,"h":16529,"l":16528.5,"c":16528.5,"v":1.88}
{"ts":1669573080000,"o":16528.5,"h":16529,"l":16528.5,"c":16529,"v":1.785}
{"ts":1669573140000,"o":16529,"h":16529,"l":16528.5,"c":16528.5,"v":0.97}
{"ts":1669573200000,"o":16528.5,"h":16529,"l":16528.5,"c":16528.5,"v":7.248}
{"ts":1669573260000,"o":16528.5,"h":16529.5,"l":16528.5,"c":16529.5,"v":29.136}
{"ts":1669573320000,"o":16529.5,"h":16529.5,"l":16529,"c":16529.5,"v":6.317}
{"ts":1669573380000,"o":16529.5,"h":16529.5,"l":16529,"c":16529.5,"v":0.939}
{"ts":1669573440000,"o":16529.5,"h":16529.5,"l":16529,"c":16529.5,"v":0.483}
{"ts":1669573500000,"o":16529.5,"h":16529.5,"l":16529,"c":16529,"v":0.488}
{"ts":1669573560000,"o":16529,"h":16539.5,"l":16529,"c":16534.5,"v":239.082}
{"ts":1669573620000,"o":16534.5,"h":16539.5,"l":16534.5,"c":16539.5,"v":27.473}
{"ts":1669573680000,"o":16539.5,"h":16539.5,"l":16539,"c":16539.5,"v":4.446}
{"ts":1669573740000,"o":16539.5,"h":16549.5,"l":16539,"c":16549.5,"v":82.32}
{"ts":1669573800000,"o":16549.5,"h":16549.5,"l":16548,"c":16548.5,"v":12.701}
{"ts":1669573860000,"o":16548.5,"h":16548.5,"l":16548,"c":16548.5,"v":4.541}
{"ts":1669573920000,"o":16548.5,"h":16548.5,"l":16548,"c":16548,"v":3.583}
{"ts":1669573980000,"o":16548,"h":16548.5,"l":16548,"c":16548.5,"v":2.614}
{"ts":1669574040000,"o":16548.5,"h":16548.5,"l":16548,"c":16548.5,"v":19.504}
{"ts":1669574100000,"o":16548.5,"h":16548.5,"l":16548,"c":16548.5,"v":5.748}
{"ts":1669574160000,"o":16548.5,"h":16548.5,"l":16548,"c":16548.5,"v":25.483}
{"ts":1669574220000,"o":16548.5,"h":16548.5,"l":16548,"c":16548.5,"v":14.514}
{"ts":1669574280000,"o":16548.5,"h":16548.5,"l":16548,"c":16548,"v":6.617}
{"ts":1669574340000,"o":16548,"h":16548.5,"l":16546.5,"c":16546.5,"v":18.857}
{"ts":1669574400000,"o":16546.5,"h":16546.5,"l":16543.5,"c":16544,"v":26.297}
{"ts":1669574460000,"o":16544,"h":16544,"l":16543.5,"c":16543.5,"v":4.696}
{"ts":1669574520000,"o":16543.5,"h":16544,"l":16543.5,"c":16544,"v":7.087}
{"ts":1669574580000,"o":16544,"h":16545.5,"l":16543.5,"c":16545.5,"v":5.499}
{"ts":1669574640000,"o":16545.5,"h":16545.5,"l":16545,"c":16545,"v":3.584}
{"ts":1669574700000,"o":16545,"h":16547,"l":16545,"c":16547,"v":5.263}
{"ts":1669574760000,"o":16547,"h":16547,"l":16546.5,"c":16546.5,"v":5.099}
{"ts":1669574820000,"o":16546.5,"h":16547,"l":16546.5,"c":16546.5,"v":1.865}
{"ts":1669574880000,"o":16546.5,"h":16547,"l":16546.5,"c":16547,"v":1.935}
{"ts":1669574940000,"o":16547,"h":16547,"l":16546.5,"c":16546.5,"v":3.138}
{"ts":1669575000000,"o":16546.5,"h":16547,"l":16546.5,"c":16546.5,"v":6.65}
{"ts":1669575060000,"o":16546.5,"h":16547,"l":16545,"c":16545,"v":18.096}
{"ts":1669575120000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":6.54}
{"ts":1669575180000,"o":16545.5,"h":16545.5,"l":16545,"c":16545.5,"v":57.274}
{"ts":1669575240000,"o":16545.5,"h":16546,"l":16545,"c":16545.5,"v":13.027}
{"ts":1669575300000,"o":16545.5,"h":16550,"l":16545.5,"c":16550,"v":19.153}
{"ts":1669575360000,"o":16550,"h":16553,"l":16549.5,"c":16552.5,"v":35.506}
{"ts":1669575420000,"o":16552.5,"h":16553,"l":16552.5,"c":16552.5,"v":4.954}
{"ts":1669575480000,"o":16552.5,"h":16555,"l":16552.5,"c":16554.5,"v":78.348}
{"ts":1669575540000,"o":16554.5,"h":16555,"l":16554.5,"c":16554.5,"v":8.49}
{"ts":1669575600000,"o":16554.5,"h":16555,"l":16554.5,"c":16555,"v":7.263}
{"ts":1669575660000,"o":16555,"h":16555,"l":16554.5,"c":16555,"v":19.115}
{"ts":1669575720000,"o":16555,"h":16555,"l":16554,"c":16554,"v":18.305}
{"ts":1669575780000,"o":16554,"h":16554.5,"l":16554,"c":16554,"v":3.229}
{"ts":1669575840000,"o":16554,"h":16554.5,"l":16548.5,"c":16549,"v":38.097}
{"ts":1669575900000,"o":16549,"h":16549,"l":16548.5,"c":16549,"v":4.697}
{"ts":1669575960000,"o":16549,"h":16549,"l":16548.5,"c":16548.5,"v":8.349}
{"ts":1669576020000,"o":16548.5,"h":16549,"l":16548.5,"c":16548.5,"v":0.872}
{"ts":1669576080000,"o":16548.5,"h":16549,"l":16548.5,"c":16549,"v":2.16}
{"ts":1669576140000,"o":16549,"h":16549,"l":16548.5,"c":16548.5,"v":12.769}
{"ts":1669576200000,"o":16548.5,"h":16549,"l":16548.5,"c":16549,"v":5.079}
{"ts":1669576260000,"o":16549,"h":16549,"l":16548.5,"c":16549,"v":3.307}
{"ts":1669576320000,"o":16549,"h":16549,"l":16548.5,"c":16549,"v":10.018}
{"ts":1669576380000,"o":16549,"h":16549,"l":16548.5,"c":16549,"v":3.2}
{"ts":1669576440000,"o":16549,"h":16549,"l":16548.5,"c":16549,"v":9.575}
{"ts":1669576500000,"o":16549,"h":16549,"l":16548.5,"c":16549,"v":1.222}
{"ts":1669576560000,"o":16549,"h":16549,"l":16547.5,"c":16548,"v":14.267}
{"ts":1669576620000,"o":16548,"h":16548,"l":16547.5,"c":16548,"v":4.11}
{"ts":1669576680000,"o":16548,"h":16548,"l":16547.5,"c":16547.5,"v":2.753}
{"ts":1669576740000,"o":16547.5,"h":16548,"l":16545.5,"c":16546,"v":26.346}
{"ts":1669576800000,"o":16546,"h":16546,"l":16542.5,"c":16542.5,"v":21.374}
{"ts":1669576860000,"o":16542.5,"h":16543,"l":16542.5,"c":16542.5,"v":6.949}
{"ts":1669576920000,"o":16542.5,"h":16543,"l":16542.5,"c":16542.5,"v":2.436}
{"ts":1669576980000,"o":16542.5,"h":16543,"l":16542.5,"c":16542.5,"v":4.121}
{"ts":1669577040000,"o":16542.5,"h":16543,"l":16542.5,"c":16543,"v":1.954}
{"ts":1669577100000,"o":16543,"h":16543,"l":16542.5,"c":16543,"v":7.389}
{"ts":1669577160000,"o":16543,"h":16543.5,"l":16542.5,"c":16543.5,"v":16.384}
{"ts":1669577220000,"o":16543.5,"h":16545.5,"l":16543,"c":16545,"v":52.464}
{"ts":1669577280000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":1.639}
{"ts":1669577340000,"o":16545.5,"h":16545.5,"l":16545,"c":16545,"v":0.768}
{"ts":1669577400000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":4.739}
{"ts":1669577460000,"o":16545.5,"h":16545.5,"l":16545,"c":16545.5,"v":19.108}
{"ts":1669577520000,"o":16545.5,"h":16545.5,"l":16545,"c":16545.5,"v":4.507}
{"ts":1669577580000,"o":16545.5,"h":16548.5,"l":16545,"c":16548,"v":27.979}
{"ts":1669577640000,"o":16548,"h":16549,"l":16548,"c":16548.5,"v":6.3}
{"ts":1669577700000,"o":16548.5,"h":16549,"l":16548.5,"c":16548.5,"v":4.801}
{"ts":1669577760000,"o":16548.5,"h":16549,"l":16548.5,"c":16548.5,"v":10.29}
{"ts":1669577820000,"o":16548.5,"h":16549,"l":16548.5,"c":16548.5,"v":0.979}
{"ts":1669577880000,"o":16548.5,"h":16549,"l":16547.5,"c":16547.5,"v":4.698}
{"ts":1669577940000,"o":16547.5,"h":16548,"l":16534,"c":16534,"v":35.07}
{"ts":1669578000000,"o":16534,"h":16537.5,"l":16534,"c":16537,"v":19.45}
{"ts":1669578060000,"o":16537,"h":16537.5,"l":16526.5,"c":16526.5,"v":45.512}
{"ts":1669578120000,"o":16526.5,"h":16528,"l":16526,"c":16528,"v":9.805}
{"ts":1669578180000,"o":16528,"h":16528,"l":16527.5,"c":16528,"v":12.541}
{"ts":1669578240000,"o":16528,"h":16532.5,"l":16527.5,"c":16532.5,"v":17.965}
{"ts":1669578300000,"o":16532.5,"h":16537,"l":16532,"c":16536.5,"v":53.528}
{"ts":1669578360000,"o":16536.5,"h":16537,"l":16536.5,"c":16537,"v":10.893}
{"ts":1669578420000,"o":16537,"h":16537,"l":16536.5,"c":16537,"v":4.493}
{"ts":1669578480000,"o":16537,"h":16537,"l":16536.5,"c":16537,"v":0.414}
{"ts":1669578540000,"o":16537,"h":16538.5,"l":16536.5,"c":16538,"v":4.606}
{"ts":1669578600000,"o":16538,"h":16543,"l":16538,"c":16542.5,"v":5.387}
{"ts":1669578660000,"o":16542.5,"h":16543,"l":16542.5,"c":16542.5,"v":1.852}
{"ts":1669578720000,"o":16542.5,"h":16543,"l":16542.5,"c":16543,"v":47.257}
{"ts":1669578780000,"o":16543,"h":16543,"l":16542.5,"c":16543,"v":4.03}
{"ts":1669578840000,"o":16543,"h":16543,"l":16542.5,"c":16542.5,"v":1.669}
{"ts":1669578900000,"o":16542.5,"h":16544.5,"l":16542.5,"c":16544.5,"v":11.954}
{"ts":1669578960000,"o":16544.5,"h":16544.5,"l":16544,"c":16544.5,"v":1.467}
{"ts":1669579020000,"o":16544.5,"h":16544.5,"l":16543.5,"c":16544,"v":31.697}
{"ts":1669579080000,"o":16544,"h":16544,"l":16543.5,"c":16543.5,"v":6.281}
{"ts":1669579140000,"o":16543.5,"h":16544,"l":16543.5,"c":16544,"v":23.465}
{"ts":1669579200000,"o":16544,"h":16544,"l":16540.5,"c":16540.5,"v":13.11}
{"ts":1669579260000,"o":16540.5,"h":16541,"l":16540.5,"c":16541,"v":8.019}
{"ts":1669579320000,"o":16541,"h":16541,"l":16539,"c":16539,"v":8.678}
{"ts":1669579380000,"o":16539,"h":16543.5,"l":16539,"c":16543.5,"v":15.458}
{"ts":1669579440000,"o":16543.5,"h":16543.5,"l":16543,"c":16543.5,"v":16.581}
{"ts":1669579500000,"o":16543.5,"h":16543.5,"l":16540.5,"c":16540.5,"v":4.254}
{"ts":1669579560000,"o":16540.5,"h":16541,"l":16540.5,"c":16540.5,"v":2.638}
{"ts":1669579620000,"o":16540.5,"h":16541,"l":16540.5,"c":16540.5,"v":2.306}
{"ts":1669579680000,"o":16540.5,"h":16541,"l":16540.5,"c":16541,"v":1.48}
{"ts":1669579740000,"o":16541,"h":16543.5,"l":16540.5,"c":16543.5,"v":16.868}
{"ts":1669579800000,"o":16543.5,"h":16543.5,"l":16543,"c":16543.5,"v":4.01}
{"ts":1669579860000,"o":16543.5,"h":16543.5,"l":16543,"c":16543,"v":10.111}
{"ts":1669579920000,"o":16543,"h":16543.5,"l":16540,"c":16540.5,"v":5.597}
{"ts":1669579980000,"o":16540.5,"h":16540.5,"l":16540,"c":16540.5,"v":3.021}
{"ts":1669580040000,"o":16540.5,"h":16540.5,"l":16540,"c":16540,"v":4.552}
{"ts":1669580100000,"o":16540,"h":16543,"l":16540,"c":16543,"v":36.391}
{"ts":1669580160000,"o":16543,"h":16543.5,"l":16542.5,"c":16543.5,"v":3.238}
{"ts":1669580220000,"o":16543.5,"h":16543.5,"l":16543,"c":16543,"v":1.259}
{"ts":1669580280000,"o":16543,"h":16543.5,"l":16541,"c":16541,"v":17.88}
{"ts":1669580340000,"o":16541,"h":16541.5,"l":16541,"c":16541,"v":2.705}
{"ts":1669580400000,"o":16541,"h":16541.5,"l":16541,"c":16541,"v":0.901}
{"ts":1669580460000,"o":16541,"h":16544.5,"l":16541,"c":16544.5,"v":2.408}
{"ts":1669580520000,"o":16544.5,"h":16546,"l":16544,"c":16545.5,"v":10.661}
{"ts":1669580580000,"o":16545.5,"h":16546,"l":16545.5,"c":16546,"v":7.951}
{"ts":1669580640000,"o":16546,"h":16548,"l":16545.5,"c":16548,"v":7.856}
{"ts":1669580700000,"o":16548,"h":16550,"l":16548,"c":16550,"v":23.439}
{"ts":1669580760000,"o":16550,"h":16551.5,"l":16550,"c":16551.5,"v":11.633}
{"ts":1669580820000,"o":16551.5,"h":16554.5,"l":16551,"c":16554,"v":30.337}
{"ts":1669580880000,"o":16554,"h":16554.5,"l":16554,"c":16554,"v":4.732}
{"ts":1669580940000,"o":16554,"h":16554.5,"l":16554,"c":16554,"v":7.912}
{"ts":1669581000000,"o":16554,"h":16554.5,"l":16554,"c":16554,"v":7.643}
{"ts":1669581060000,"o":16554,"h":16554.5,"l":16554,"c":16554.5,"v":10.182}
{"ts":1669581120000,"o":16554.5,"h":16554.5,"l":16550,"c":16550,"v":95.76}
{"ts":1669581180000,"o":16550,"h":16552,"l":16550,"c":16552,"v":7.191}
{"ts":1669581240000,"o":16552,"h":16554.5,"l":16552,"c":16554.5,"v":7.945}
{"ts":1669581300000,"o":16554.5,"h":16560.5,"l":16554,"c":16560,"v":42.63}
{"ts":1669581360000,"o":16560,"h":16560.5,"l":16559.5,"c":16560.5,"v":15.781}
{"ts":1669581420000,"o":16560.5,"h":16560.5,"l":16558,"c":16558,"v":24.605}
{"ts":1669581480000,"o":16558,"h":16558,"l":16551,"c":16551,"v":24.416}
{"ts":1669581540000,"o":16551,"h":16551.5,"l":16551,"c":16551,"v":8.045}
{"ts":1669581600000,"o":16551,"h":16551.5,"l":16551,"c":16551,"v":11.23}
{"ts":1669581660000,"o":16551,"h":16551.5,"l":16551,"c":16551,"v":4.296}
{"ts":1669581720000,"o":16551,"h":16551.5,"l":16551,"c":16551,"v":14.675}
{"ts":1669581780000,"o":16551,"h":16551.5,"l":16551,"c":16551.5,"v":22.082}
{"ts":1669581840000,"o":16551.5,"h":16551.5,"l":16547,"c":16547.5,"v":4.743}
{"ts":1669581900000,"o":16547.5,"h":16547.5,"l":16547,"c":16547.5,"v":4.228}
{"ts":1669581960000,"o":16547.5,"h":16547.5,"l":16547,"c":16547,"v":6.283}
{"ts":1669582020000,"o":16547,"h":16547.5,"l":16547,"c":16547.5,"v":1.985}
{"ts":1669582080000,"o":16547.5,"h":16547.5,"l":16547,"c":16547.5,"v":15.927}
{"ts":1669582140000,"o":16547.5,"h":16547.5,"l":16547,"c":16547,"v":3.012}
{"ts":1669582200000,"o":16547,"h":16547.5,"l":16547,"c":16547.5,"v":3.977}
{"ts":1669582260000,"o":16547.5,"h":16553.5,"l":16547,"c":16551.5,"v":45.306}
{"ts":1669582320000,"o":16551.5,"h":16551.5,"l":16540,"c":16540.5,"v":60.798}
{"ts":1669582380000,"o":16540.5,"h":16545,"l":16540,"c":16545,"v":17.589}
{"ts":1669582440000,"o":16545,"h":16545.5,"l":16545,"c":16545.5,"v":10.352}
{"ts":1669582500000,"o":16545.5,"h":16545.5,"l":16545,"c":16545,"v":3.181}
{"ts":1669582560000,"o":16545,"h":16548,"l":16545,"c":16548,"v":16.404}
{"ts":1669582620000,"o":16548,"h":16548,"l":16547.5,"c":16548,"v":0.971}
{"ts":1669582680000,"o":16548,"h":16548,"l":16547.5,"c":16548,"v":1.19}
{"ts":1669582740000,"o":16548,"h":16548,"l":16547.5,"c":16547.5,"v":0.386}
{"ts":1669582800000,"o":16547.5,"h":16548,"l":16547.5,"c":16548,"v":3.157}
{"ts":1669582860000,"o":16548,"h":16548,"l":16547.5,"c":16548,"v":2.717}
{"ts":1669582920000,"o":16548,"h":16548,"l":16547.5,"c":16547.5,"v":2.013}
{"ts":1669582980000,"o":16547.5,"h":16548,"l":16547.5,"c":16547.5,"v":0.409}
{"ts":1669583040000,"o":16547.5,"h":16548,"l":16547.5,"c":16547.5,"v":18.814}
{"ts":1669583100000,"o":16547.5,"h":16548,"l":16547.5,"c":16547.5,"v":5.96}
{"ts":1669583160000,"o":16547.5,"h":16551.5,"l":16547.5,"c":16551.5,"v":30.193}
{"ts":1669583220000,"o":16551.5,"h":16553.5,"l":16551,"c":16553.5,"v":31.822}
{"ts":1669583280000,"o":16553.5,"h":16554.5,"l":16553,"c":16554.5,"v":17.085}
{"ts":1669583340000,"o":16554.5,"h":16559.5,"l":16554.5,"c":16559,"v":30.108}
{"ts":1669583400000,"o":16559,"h":16559.5,"l":16558.5,"c":16558.5,"v":18.823}
{"ts":1669583460000,"o":16558.5,"h":16559,"l":16558.5,"c":16558.5,"v":14.571}
{"ts":1669583520000,"o":16558.5,"h":16559,"l":16557,"c":16557,"v":18.41}
{"ts":1669583580000,"o":16557,"h":16557.5,"l":16555,"c":16555,"v":67.98}
{"ts":1669583640000,"o":16555,"h":16557,"l":16555,"c":16556.5,"v":48.312}
{"ts":1669583700000,"o":16556.5,"h":16557,"l":16556.5,"c":16557,"v":20.047}
{"ts":1669583760000,"o":16557,"h":16557,"l":16556.5,"c":16557,"v":5.284}
{"ts":1669583820000,"o":16557,"h":16559.5,"l":16556.5,"c":16559.5,"v":44.876}
{"ts":1669583880000,"o":16559.5,"h":16560,"l":16559,"c":16560,"v":44.925}
{"ts":1669583940000,"o":16560,"h":16560,"l":16559.5,"c":16560,"v":45.825}
{"ts":1669584000000,"o":16560,"h":16564,"l":16559.5,"c":16563.5,"v":43.874}
{"ts":1669584060000,"o":16563.5,"h":16564,"l":16563.5,"c":16563.5,"v":11.785}
{"ts":1669584120000,"o":16563.5,"h":16565,"l":16563.5,"c":16565,"v":12.145}
{"ts":1669584180000,"o":16565,"h":16565,"l":16564.5,"c":16565,"v":21.152}
{"ts":1669584240000,"o":16565,"h":16565,"l":16564.5,"c":16565,"v":8.474}
{"ts":1669584300000,"o":16565,"h":16565,"l":16564.5,"c":16564.5,"v":12.896}
{"ts":1669584360000,"o":16564.5,"h":16567,"l":16564.5,"c":16567,"v":41.967}
{"ts":1669584420000,"o":16567,"h":16567,"l":16566.5,"c":16566.5,"v":16.022}
{"ts":1669584480000,"o":16566.5,"h":16567,"l":16566.5,"c":16566.5,"v":10.836}
{"ts":1669584540000,"o":16566.5,"h":16567,"l":16566.5,"c":16567,"v":34.517}
{"ts":1669584600000,"o":16567,"h":16568,"l":16566.5,"c":16568,"v":22.683}
{"ts":1669584660000,"o":16568,"h":16568,"l":16566,"c":16566.5,"v":26.277}
{"ts":1669584720000,"o":16566.5,"h":16566.5,"l":16566,"c":16566,"v":3.882}
{"ts":1669584780000,"o":16566,"h":16566.5,"l":16566,"c":16566.5,"v":11.447}
{"ts":1669584840000,"o":16566.5,"h":16566.5,"l":16566,"c":16566,"v":13.531}
{"ts":1669584900000,"o":16566,"h":16566.5,"l":16566,"c":16566.5,"v":5.046}
{"ts":1669584960000,"o":16566.5,"h":16566.5,"l":16566,"c":16566,"v":15.684}
{"ts":1669585020000,"o":16566,"h":16566.5,"l":16566,"c":16566.5,"v":12.74}
{"ts":1669585080000,"o":16566.5,"h":16566.5,"l":16566,"c":16566,"v":25.841}
{"ts":1669585140000,"o":16566,"h":16566.5,"l":16566,"c":16566,"v":8.469}
{"ts":1669585200000,"o":16566,"h":16566.5,"l":16566,"c":16566.5,"v":4.547}
{"ts":1669585260000,"o":16566.5,"h":16566.5,"l":16566,"c":16566,"v":8.346}
{"ts":1669585320000,"o":16566,"h":16566.5,"l":16565,"c":16565,"v":35.454}
{"ts":1669585380000,"o":16565,"h":16565.5,"l":16565,"c":16565,"v":11.062}
{"ts":1669585440000,"o":16565,"h":16565.5,"l":16565,"c":16565,"v":9.809}
{"ts":1669585500000,"o":16565,"h":16565.5,"l":16565,"c":16565.5,"v":17.617}
{"ts":1669585560000,"o":16565.5,"h":16565.5,"l":16565,"c":16565,"v":4.448}
{"ts":1669585620000,"o":16565,"h":16565.5,"l":16565,"c":16565.5,"v":8.813}
{"ts":1669585680000,"o":16565.5,"h":16565.5,"l":16562.5,"c":16562.5,"v":20.43}
{"ts":1669585740000,"o":16562.5,"h":16563,"l":16558,"c":16558.5,"v":43.856}
{"ts":1669585800000,"o":16558.5,"h":16558.5,"l":16556,"c":16556.5,"v":31.748}
{"ts":1669585860000,"o":16556.5,"h":16556.5,"l":16553.5,"c":16554,"v":25.508}
{"ts":1669585920000,"o":16554,"h":16554,"l":16551.5,"c":16552,"v":9.204}
{"ts":1669585980000,"o":16552,"h":16569.5,"l":16551.5,"c":16569,"v":78.002}
{"ts":1669586040000,"o":16569,"h":16575,"l":16569,"c":16574.5,"v":159.808}
{"ts":1669586100000,"o":16574.5,"h":16580,"l":16574.5,"c":16576.5,"v":195.899}
{"ts":1669586160000,"o":16576.5,"h":16577,"l":16572,"c":16572,"v":122.741}
{"ts":1669586220000,"o":16572,"h":16572.5,"l":16568,"c":16568,"v":61.178}
{"ts":1669586280000,"o":16568,"h":16568.5,"l":16567.5,"c":16568,"v":11.646}
{"ts":1669586340000,"o":16568,"h":16568,"l":16567,"c":16567.5,"v":13.746}
{"ts":1669586400000,"o":16567.5,"h":16567.5,"l":16561.5,"c":16562,"v":18.178}
{"ts":1669586460000,"o":16562,"h":16569.5,"l":16561.5,"c":16569.5,"v":38.95}
{"ts":1669586520000,"o":16569.5,"h":16573,"l":16569.5,"c":16572.5,"v":39.898}
{"ts":1669586580000,"o":16572.5,"h":16573,"l":16572.5,"c":16573,"v":15.072}
{"ts":1669586640000,"o":16573,"h":16573,"l":16572.5,"c":16572.5,"v":13.513}
{"ts":1669586700000,"o":16572.5,"h":16573,"l":16572.5,"c":16572.5,"v":7.449}
{"ts":1669586760000,"o":16572.5,"h":16577.5,"l":16572.5,"c":16577,"v":72.01}
{"ts":1669586820000,"o":16577,"h":16579,"l":16577,"c":16577.5,"v":45.866}
{"ts":1669586880000,"o":16577.5,"h":16577.5,"l":16572.5,"c":16573,"v":36.367}
{"ts":1669586940000,"o":16573,"h":16573,"l":16572.5,"c":16573,"v":4.845}
{"ts":1669587000000,"o":16573,"h":16573,"l":16572.5,"c":16572.5,"v":28.309}
{"ts":1669587060000,"o":16572.5,"h":16573,"l":16572.5,"c":16573,"v":7.032}
{"ts":1669587120000,"o":16573,"h":16573,"l":16572.5,"c":16572.5,"v":23.933}
{"ts":1669587180000,"o":16572.5,"h":16573,"l":16572,"c":16572,"v":19}
{"ts":1669587240000,"o":16572,"h":16579,"l":16567,"c":16574.5,"v":74.474}
{"ts":1669587300000,"o":16574.5,"h":16575.5,"l":16574,"c":16575,"v":17.707}
{"ts":1669587360000,"o":16575,"h":16575.5,"l":16570.5,"c":16570.5,"v":13.55}
{"ts":1669587420000,"o":16570.5,"h":16574,"l":16570.5,"c":16573.5,"v":9.451}
{"ts":1669587480000,"o":16573.5,"h":16574,"l":16573.5,"c":16573.5,"v":3.74}
{"ts":1669587540000,"o":16573.5,"h":16574,"l":16573.5,"c":16574,"v":4.363}
{"ts":1669587600000,"o":16574,"h":16574,"l":16573.5,"c":16574,"v":27.686}
{"ts":1669587660000,"o":16574,"h":16574,"l":16573.5,"c":16574,"v":4.613}
{"ts":1669587720000,"o":16574,"h":16574,"l":16571.5,"c":16572,"v":16.404}
{"ts":1669587780000,"o":16572,"h":16572,"l":16568.5,"c":16569,"v":12.824}
{"ts":1669587840000,"o":16569,"h":16569,"l":16563.5,"c":16563.5,"v":31.434}
{"ts":1669587900000,"o":16563.5,"h":16564,"l":16559.5,"c":16560,"v":9.683}
{"ts":1669587960000,"o":16560,"h":16560,"l":16553.5,"c":16554,"v":62.978}
{"ts":1669588020000,"o":16554,"h":16556.5,"l":16553.5,"c":16556.5,"v":22.453}
{"ts":1669588080000,"o":16556.5,"h":16556.5,"l":16552.5,"c":16552.5,"v":14.7}
{"ts":1669588140000,"o":16552.5,"h":16554,"l":16548,"c":16552,"v":53.587}
{"ts":1669588200000,"o":16552,"h":16552,"l":16547,"c":16547.5,"v":71.842}
{"ts":1669588260000,"o":16547.5,"h":16547.5,"l":16542,"c":16544.5,"v":30.09}
{"ts":1669588320000,"o":16544.5,"h":16548.5,"l":16544.5,"c":16548,"v":11.397}
{"ts":1669588380000,"o":16548,"h":16554,"l":16548,"c":16554,"v":31.013}
{"ts":1669588440000,"o":16554,"h":16554,"l":16553.5,"c":16554,"v":3.722}
{"ts":1669588500000,"o":16554,"h":16554,"l":16552.5,"c":16553,"v":18.223}
{"ts":1669588560000,"o":16553,"h":16554,"l":16552.5,"c":16553.5,"v":8.391}
{"ts":1669588620000,"o":16553.5,"h":16557.5,"l":16553.5,"c":16557,"v":12.394}
{"ts":1669588680000,"o":16557,"h":16557.5,"l":16557,"c":16557.5,"v":2.635}
{"ts":1669588740000,"o":16557.5,"h":16557.5,"l":16557,"c":16557.5,"v":2.25}
{"ts":1669588800000,"o":16557.5,"h":16557.5,"l":16557,"c":16557,"v":5.682}
{"ts":1669588860000,"o":16557,"h":16558,"l":16557,"c":16558,"v":5.184}
{"ts":1669588920000,"o":16558,"h":16558,"l":16557.5,"c":16557.5,"v":10.386}
{"ts":1669588980000,"o":16557.5,"h":16558,"l":16557.5,"c":16558,"v":14.327}
{"ts":1669589040000,"o":16558,"h":16559.5,"l":16557.5,"c":16559,"v":33.204}
{"ts":1669589100000,"o":16559,"h":16564.5,"l":16559,"c":16564,"v":28.212}
{"ts":1669589160000,"o":16564,"h":16568.5,"l":16564,"c":16568,"v":30.721}
{"ts":1669589220000,"o":16568,"h":16568.5,"l":16568,"c":16568,"v":8.134}
{"ts":1669589280000,"o":16568,"h":16569.5,"l":16568,"c":16569,"v":8.288}
{"ts":1669589340000,"o":16569,"h":16570.5,"l":16569,"c":16570.5,"v":22.921}
{"ts":1669589400000,"o":16570.5,"h":16574,"l":16570,"c":16573.5,"v":72.302}
{"ts":1669589460000,"o":16573.5,"h":16574,"l":16573.5,"c":16573.5,"v":36.521}
{"ts":1669589520000,"o":16573.5,"h":16574,"l":16565.5,"c":16565.5,"v":29.402}
{"ts":1669589580000,"o":16565.5,"h":16566,"l":16565.5,"c":16565.5,"v":2.102}
{"ts":1669589640000,"o":16565.5,"h":16566,"l":16565.5,"c":16565.5,"v":5.245}
{"ts":1669589700000,"o":16565.5,"h":16566,"l":16565.5,"c":16566,"v":3.952}
{"ts":1669589760000,"o":16566,"h":16566,"l":16565.5,"c":16566,"v":4.014}
{"ts":1669589820000,"o":16566,"h":16566,"l":16565.5,"c":16565.5,"v":1.676}
{"ts":1669589880000,"o":16565.5,"h":16566,"l":16565.5,"c":16565.5,"v":2.042}
{"ts":1669589940000,"o":16565.5,"h":16566,"l":16565.5,"c":16565.5,"v":21.674}
{"ts":1669590000000,"o":16565.5,"h":16565.5,"l":16555,"c":16555,"v":104.463}
{"ts":1669590060000,"o":16555,"h":16555.5,"l":16542.5,"c":16542.5,"v":79.743}
{"ts":1669590120000,"o":16542.5,"h":16543,"l":16506.5,"c":16508,"v":463.389}
{"ts":1669590180000,"o":16508,"h":16508,"l":16444.5,"c":16451,"v":1687.367}
{"ts":1669590240000,"o":16451,"h":16486.5,"l":16447.5,"c":16462.5,"v":516.1}
{"ts":1669590300000,"o":16462.5,"h":16495,"l":16462,"c":16487,"v":300.15}
{"ts":1669590360000,"o":16487,"h":16511.5,"l":16481,"c":16511,"v":217.764}
{"ts":1669590420000,"o":16511,"h":16511,"l":16494.5,"c":16495,"v":209.412}
{"ts":1669590480000,"o":16495,"h":16500,"l":16485,"c":16490.5,"v":91.841}
{"ts":1669590540000,"o":16490.5,"h":16491,"l":16472,"c":16484.5,"v":189.101}
{"ts":1669590600000,"o":16484.5,"h":16494.5,"l":16478.5,"c":16492,"v":79.584}
{"ts":1669590660000,"o":16492,"h":16492,"l":16486.5,"c":16488.5,"v":35.092}
{"ts":1669590720000,"o":16488.5,"h":16491.5,"l":16483,"c":16483.5,"v":20.088}
{"ts":1669590780000,"o":16483.5,"h":16492.5,"l":16483,"c":16492,"v":66.979}
{"ts":1669590840000,"o":16492,"h":16495,"l":16492,"c":16495,"v":26.198}
{"ts":1669590900000,"o":16495,"h":16495,"l":16483,"c":16483,"v":68.057}
{"ts":1669590960000,"o":16483,"h":16483.5,"l":16482.5,"c":16483,"v":62.205}
{"ts":1669591020000,"o":16483,"h":16483.5,"l":16465,"c":16465.5,"v":89.417}
{"ts":1669591080000,"o":16465.5,"h":16475.5,"l":16465.5,"c":16475,"v":86.998}
{"ts":1669591140000,"o":16475,"h":16481.5,"l":16475,"c":16479,"v":62.483}
{"ts":1669591200000,"o":16479,"h":16479.5,"l":16475,"c":16479.5,"v":32.873}
{"ts":1669591260000,"o":16479.5,"h":16479.5,"l":16461,"c":16461.5,"v":43.548}
{"ts":1669591320000,"o":16461.5,"h":16469,"l":16437,"c":16437,"v":565.791}
{"ts":1669591380000,"o":16437,"h":16458,"l":16437,"c":16445.5,"v":188.505}
{"ts":1669591440000,"o":16445.5,"h":16446,"l":16418.5,"c":16445.5,"v":710.783}
{"ts":1669591500000,"o":16445.5,"h":16458.5,"l":16443.5,"c":16443.5,"v":179.269}
{"ts":1669591560000,"o":16443.5,"h":16460.5,"l":16443.5,"c":16457,"v":110.47}
{"ts":1669591620000,"o":16457,"h":16457,"l":16452.5,"c":16454,"v":41.706}
{"ts":1669591680000,"o":16454,"h":16465.5,"l":16454,"c":16464.5,"v":76.777}
{"ts":1669591740000,"o":16464.5,"h":16470.5,"l":16462,"c":16467.5,"v":112.576}
{"ts":1669591800000,"o":16467.5,"h":16467.5,"l":16441.5,"c":16442,"v":118.61}
{"ts":1669591860000,"o":16442,"h":16442,"l":16421,"c":16424.5,"v":167.043}
{"ts":1669591920000,"o":16424.5,"h":16425.5,"l":16410,"c":16410.5,"v":374.531}
{"ts":1669591980000,"o":16410.5,"h":16422,"l":16405,"c":16413,"v":265.831}
{"ts":1669592040000,"o":16413,"h":16431,"l":16412.5,"c":16431,"v":192.772}
{"ts":1669592100000,"o":16431,"h":16432,"l":16419.5,"c":16430,"v":128.954}
{"ts":1669592160000,"o":16430,"h":16431.5,"l":16424,"c":16425,"v":45.093}
{"ts":1669592220000,"o":16425,"h":16428,"l":16418,"c":16427.5,"v":42.791}
{"ts":1669592280000,"o":16427.5,"h":16437.5,"l":16427.5,"c":16432,"v":97.63}
{"ts":1669592340000,"o":16432,"h":16445.5,"l":16432,"c":16445.5,"v":70.697}
{"ts":1669592400000,"o":16445.5,"h":16445.5,"l":16428.5,"c":16429,"v":78.689}
{"ts":1669592460000,"o":16429,"h":16439.5,"l":16428.5,"c":16439.5,"v":38.628}
{"ts":1669592520000,"o":16439.5,"h":16439.5,"l":16428.5,"c":16429,"v":46.144}
{"ts":1669592580000,"o":16429,"h":16429,"l":16401,"c":16420,"v":240.361}
{"ts":1669592640000,"o":16420,"h":16427,"l":16415.5,"c":16422,"v":49.654}
{"ts":1669592700000,"o":16422,"h":16430.5,"l":16409,"c":16430.5,"v":173.025}
{"ts":1669592760000,"o":16430.5,"h":16447,"l":16430.5,"c":16441,"v":183.377}
{"ts":1669592820000,"o":16441,"h":16453.5,"l":16441,"c":16451,"v":87.099}
{"ts":1669592880000,"o":16451,"h":16451,"l":16442,"c":16442.5,"v":46.105}
{"ts":1669592940000,"o":16442.5,"h":16448,"l":16441,"c":16447.5,"v":40.115}
{"ts":1669593000000,"o":16447.5,"h":16448,"l":16445.5,"c":16446,"v":22.287}
{"ts":1669593060000,"o":16446,"h":16446,"l":16440,"c":16445,"v":78.251}
{"ts":1669593120000,"o":16445,"h":16445,"l":16439,"c":16439,"v":27.439}
{"ts":1669593180000,"o":16439,"h":16439.5,"l":16434.5,"c":16434.5,"v":90.918}
{"ts":1669593240000,"o":16434.5,"h":16435,"l":16414.5,"c":16422.5,"v":128.249}
{"ts":1669593300000,"o":16422.5,"h":16434,"l":16420.5,"c":16432,"v":51.76}
{"ts":1669593360000,"o":16432,"h":16440.5,"l":16432,"c":16432,"v":42.809}
{"ts":1669593420000,"o":16432,"h":16435,"l":16432,"c":16434.5,"v":35.065}
{"ts":1669593480000,"o":16434.5,"h":16434.5,"l":16420.5,"c":16420.5,"v":35.874}
{"ts":1669593540000,"o":16420.5,"h":16426.5,"l":16420,"c":16426,"v":58.201}
{"ts":1669593600000,"o":16426,"h":16430.5,"l":16418.5,"c":16430.5,"v":166.339}
{"ts":1669593660000,"o":16430.5,"h":16451,"l":16430,"c":16451,"v":288.665}
{"ts":1669593720000,"o":16451,"h":16455,"l":16444,"c":16444.5,"v":175.186}
{"ts":1669593780000,"o":16444.5,"h":16454,"l":16444,"c":16453.5,"v":48.742}
{"ts":1669593840000,"o":16453.5,"h":16459,"l":16453.5,"c":16457.5,"v":72.566}
{"ts":1669593900000,"o":16457.5,"h":16466,"l":16457,"c":16462,"v":175.376}
{"ts":1669593960000,"o":16462,"h":16472,"l":16459.5,"c":16459.5,"v":102.67}
{"ts":1669594020000,"o":16459.5,"h":16460,"l":16459.5,"c":16459.5,"v":34.967}
{"ts":1669594080000,"o":16459.5,"h":16460.5,"l":16459.5,"c":16460.5,"v":41.564}
{"ts":1669594140000,"o":16460.5,"h":16460.5,"l":16460,"c":16460,"v":21.138}
{"ts":1669594200000,"o":16460,"h":16460.5,"l":16445,"c":16445.5,"v":212.491}
{"ts":1669594260000,"o":16445.5,"h":16450,"l":16445,"c":16447,"v":86.979}
{"ts":1669594320000,"o":16447,"h":16447.5,"l":16438,"c":16444,"v":72.829}
{"ts":1669594380000,"o":16444,"h":16450,"l":16444,"c":16450,"v":74.858}
{"ts":1669594440000,"o":16450,"h":16450,"l":16447.5,"c":16450,"v":95.211}
{"ts":1669594500000,"o":16450,"h":16460.5,"l":16449.5,"c":16453,"v":132.167}
{"ts":1669594560000,"o":16453,"h":16456.5,"l":16453,"c":16456,"v":19.774}
{"ts":1669594620000,"o":16456,"h":16465,"l":16456,"c":16459,"v":41.228}
{"ts":1669594680000,"o":16459,"h":16468.5,"l":16457,"c":16468.5,"v":25.968}
{"ts":1669594740000,"o":16468.5,"h":16476.5,"l":16468,"c":16474,"v":115.794}
{"ts":1669594800000,"o":16474,"h":16474,"l":16466,"c":16466,"v":60.226}
{"ts":1669594860000,"o":16466,"h":16466.5,"l":16466,"c":16466,"v":11.394}
{"ts":1669594920000,"o":16466,"h":16471,"l":16466,"c":16471,"v":45.754}
{"ts":1669594980000,"o":16471,"h":16474.5,"l":16470.5,"c":16474.5,"v":67.162}
{"ts":1669595040000,"o":16474.5,"h":16474.5,"l":16472,"c":16472,"v":31.899}
{"ts":1669595100000,"o":16472,"h":16473,"l":16472,"c":16472.5,"v":59.526}
{"ts":1669595160000,"o":16472.5,"h":16476.5,"l":16472.5,"c":16476.5,"v":22.802}
{"ts":1669595220000,"o":16476.5,"h":16477,"l":16476,"c":16476,"v":20.575}
{"ts":1669595280000,"o":16476,"h":16476.5,"l":16474,"c":16474,"v":44.308}
{"ts":1669595340000,"o":16474,"h":16474.5,"l":16474,"c":16474.5,"v":4.931}
{"ts":1669595400000,"o":16474.5,"h":16474.5,"l":16474,"c":16474.5,"v":19.136}
{"ts":1669595460000,"o":16474.5,"h":16474.5,"l":16459.5,"c":16460.5,"v":94.712}
{"ts":1669595520000,"o":16460.5,"h":16464,"l":16457,"c":16463.5,"v":31.26}
{"ts":1669595580000,"o":16463.5,"h":16468,"l":16463.5,"c":16464,"v":31.656}
{"ts":1669595640000,"o":16464,"h":16464,"l":16457.5,"c":16457.5,"v":16.414}
{"ts":1669595700000,"o":16457.5,"h":16463,"l":16457.5,"c":16462.5,"v":30.236}
{"ts":1669595760000,"o":16462.5,"h":16463,"l":16462.5,"c":16462.5,"v":4.062}
{"ts":1669595820000,"o":16462.5,"h":16463,"l":16460.5,"c":16462.5,"v":56.227}
{"ts":1669595880000,"o":16462.5,"h":16464.5,"l":16462.5,"c":16464,"v":5.028}
{"ts":1669595940000,"o":16464,"h":16464,"l":16463.5,"c":16464,"v":3.279}
{"ts":1669596000000,"o":16464,"h":16464,"l":16463.5,"c":16463.5,"v":4.906}
{"ts":1669596060000,"o":16463.5,"h":16464,"l":16463.5,"c":16464,"v":22.217}
{"ts":1669596120000,"o":16464,"h":16464,"l":16460.5,"c":16462.5,"v":11.979}
{"ts":1669596180000,"o":16462.5,"h":16469,"l":16462.5,"c":16468.5,"v":16.319}
{"ts":1669596240000,"o":16468.5,"h":16471,"l":16468.5,"c":16471,"v":16.253}
{"ts":1669596300000,"o":16471,"h":16471,"l":16466.5,"c":16467,"v":11.642}
{"ts":1669596360000,"o":16467,"h":16467,"l":16465,"c":16465,"v":41.967}
{"ts":1669596420000,"o":16465,"h":16465.5,"l":16463,"c":16463,"v":6.638}
{"ts":1669596480000,"o":16463,"h":16463.5,"l":16460.5,"c":16460.5,"v":8.295}
{"ts":1669596540000,"o":16460.5,"h":16463,"l":16460.5,"c":16463,"v":10.206}
{"ts":1669596600000,"o":16463,"h":16463,"l":16454,"c":16455.5,"v":13.257}
{"ts":1669596660000,"o":16455.5,"h":16456,"l":16455.5,"c":16456,"v":8.673}
{"ts":1669596720000,"o":16456,"h":16459,"l":16455.5,"c":16459,"v":9.921}
{"ts":1669596780000,"o":16459,"h":16459,"l":16458.5,"c":16458.5,"v":2.837}
{"ts":1669596840000,"o":16458.5,"h":16459,"l":16458.5,"c":16458.5,"v":6.586}
{"ts":1669596900000,"o":16458.5,"h":16459,"l":16456,"c":16456,"v":9.112}
{"ts":1669596960000,"o":16456,"h":16456.5,"l":16456,"c":16456.5,"v":3.638}
{"ts":1669597020000,"o":16456.5,"h":16456.5,"l":16456,"c":16456,"v":13.406}
{"ts":1669597080000,"o":16456,"h":16456.5,"l":16455,"c":16455.5,"v":7.204}
{"ts":1669597140000,"o":16455.5,"h":16455.5,"l":16437,"c":16437,"v":89.66}
{"ts":1669597200000,"o":16437,"h":16452.5,"l":16437,"c":16452,"v":50.008}
{"ts":1669597260000,"o":16452,"h":16452.5,"l":16452,"c":16452.5,"v":47.889}
{"ts":1669597320000,"o":16452.5,"h":16457.5,"l":16452,"c":16457.5,"v":47.635}
{"ts":1669597380000,"o":16457.5,"h":16457.5,"l":16457,"c":16457,"v":2.826}
{"ts":1669597440000,"o":16457,"h":16457.5,"l":16449.5,"c":16449.5,"v":39.001}
{"ts":1669597500000,"o":16449.5,"h":16450,"l":16445.5,"c":16445.5,"v":27.519}
{"ts":1669597560000,"o":16445.5,"h":16452,"l":16445.5,"c":16451.5,"v":12.143}
{"ts":1669597620000,"o":16451.5,"h":16455.5,"l":16451.5,"c":16455.5,"v":6.721}
{"ts":1669597680000,"o":16455.5,"h":16455.5,"l":16453.5,"c":16454,"v":7.468}
{"ts":1669597740000,"o":16454,"h":16454,"l":16438.5,"c":16439,"v":48.502}
{"ts":1669597800000,"o":16439,"h":16442,"l":16419.5,"c":16419.5,"v":240.776}
{"ts":1669597860000,"o":16419.5,"h":16420,"l":16325.5,"c":16377.5,"v":2978.529}
{"ts":1669597920000,"o":16377.5,"h":16392.5,"l":16361.5,"c":16392.5,"v":272.118}
{"ts":1669597980000,"o":16392.5,"h":16395,"l":16377.5,"c":16380.5,"v":188.482}
{"ts":1669598040000,"o":16380.5,"h":16390,"l":16371.5,"c":16383.5,"v":125.224}
{"ts":1669598100000,"o":16383.5,"h":16383.5,"l":16356.5,"c":16363,"v":270.435}
{"ts":1669598160000,"o":16363,"h":16385,"l":16363,"c":16384.5,"v":134.291}
{"ts":1669598220000,"o":16384.5,"h":16384.5,"l":16361,"c":16361.5,"v":283.787}
{"ts":1669598280000,"o":16361.5,"h":16361.5,"l":16258,"c":16258,"v":3988.235}
{"ts":1669598340000,"o":16258,"h":16287,"l":16254.5,"c":16268,"v":1283.329}
{"ts":1669598400000,"o":16268,"h":16295,"l":16260,"c":16260.5,"v":389.631}
{"ts":1669598460000,"o":16260.5,"h":16261,"l":16246.5,"c":16259,"v":747.911}
{"ts":1669598520000,"o":16259,"h":16265,"l":16225,"c":16233,"v":787.35}
{"ts":1669598580000,"o":16233,"h":16252,"l":16221,"c":16221.5,"v":460.577}
{"ts":1669598640000,"o":16221.5,"h":16230,"l":16206,"c":16216.5,"v":830.183}
{"ts":1669598700000,"o":16216.5,"h":16229,"l":16205.5,"c":16215.5,"v":329.896}
{"ts":1669598760000,"o":16215.5,"h":16244,"l":16211,"c":16228,"v":303.708}
{"ts":1669598820000,"o":16228,"h":16235,"l":16191,"c":16191.5,"v":553.396}
{"ts":1669598880000,"o":16191.5,"h":16232,"l":16191,"c":16232,"v":378.61}
{"ts":1669598940000,"o":16232,"h":16242,"l":16231.5,"c":16232,"v":139.319}
{"ts":1669599000000,"o":16232,"h":16232,"l":16187.5,"c":16189.5,"v":562.728}
{"ts":1669599060000,"o":16189.5,"h":16205.5,"l":16175,"c":16176.5,"v":1044.171}
{"ts":1669599120000,"o":16176.5,"h":16187.5,"l":16176,"c":16185,"v":348.108}
{"ts":1669599180000,"o":16185,"h":16203.5,"l":16182,"c":16194,"v":249.967}
{"ts":1669599240000,"o":16194,"h":16194.5,"l":16170.5,"c":16171,"v":372.41}
{"ts":1669599300000,"o":16171,"h":16190,"l":16170,"c":16185,"v":547.893}
{"ts":1669599360000,"o":16185,"h":16188.5,"l":16131,"c":16135.5,"v":1890.712}
{"ts":1669599420000,"o":16135.5,"h":16139.5,"l":16120,"c":16120.5,"v":1589.803}
{"ts":1669599480000,"o":16120.5,"h":16187.5,"l":16120,"c":16160.5,"v":1002.369}
{"ts":1669599540000,"o":16160.5,"h":16179.5,"l":16159,"c":16160,"v":402.947}
{"ts":1669599600000,"o":16160,"h":16160,"l":16125,"c":16126,"v":456.599}
{"ts":1669599660000,"o":16126,"h":16149.5,"l":16121.5,"c":16149,"v":435.665}
{"ts":1669599720000,"o":16149,"h":16157.5,"l":16149,"c":16152,"v":166.138}
{"ts":1669599780000,"o":16152,"h":16174,"l":16151.5,"c":16160.5,"v":259.166}
{"ts":1669599840000,"o":16160.5,"h":16162,"l":16153,"c":16155,"v":101.342}
{"ts":1669599900000,"o":16155,"h":16155.5,"l":16120,"c":16120.5,"v":516.376}
{"ts":1669599960000,"o":16120.5,"h":16124.5,"l":16087,"c":16110.5,"v":1026.778}
{"ts":1669600020000,"o":16110.5,"h":16139.5,"l":16110.5,"c":16135,"v":467.184}
{"ts":1669600080000,"o":16135,"h":16148,"l":16134.5,"c":16147,"v":178.782}
{"ts":1669600140000,"o":16147,"h":16159.5,"l":16146.5,"c":16159.5,"v":182.377}
{"ts":1669600200000,"o":16159.5,"h":16163,"l":16134.5,"c":16135,"v":222.894}
{"ts":1669600260000,"o":16135,"h":16135,"l":16124.5,"c":16130.5,"v":194.138}
{"ts":1669600320000,"o":16130.5,"h":16148,"l":16130,"c":16147.5,"v":135.515}
{"ts":1669600380000,"o":16147.5,"h":16154.5,"l":16140,"c":16149.5,"v":196.774}
{"ts":1669600440000,"o":16149.5,"h":16153,"l":16149.5,"c":16153,"v":76.548}
{"ts":1669600500000,"o":16153,"h":16153,"l":16135,"c":16144.5,"v":111.279}
{"ts":1669600560000,"o":16144.5,"h":16159.5,"l":16144.5,"c":16149,"v":300.906}
{"ts":1669600620000,"o":16149,"h":16149.5,"l":16139.5,"c":16144.5,"v":78.456}
{"ts":1669600680000,"o":16144.5,"h":16149,"l":16136,"c":16141.5,"v":97.8}
{"ts":1669600740000,"o":16141.5,"h":16148.5,"l":16141.5,"c":16148.5,"v":61.331}
{"ts":1669600800000,"o":16148.5,"h":16148.5,"l":16116,"c":16120,"v":282.999}
{"ts":1669600860000,"o":16120,"h":16120,"l":16100.5,"c":16101,"v":275.02}
{"ts":1669600920000,"o":16101,"h":16105.5,"l":16060.5,"c":16081,"v":1557.715}
{"ts":1669600980000,"o":16081,"h":16097.5,"l":16078,"c":16082.5,"v":303.901}
{"ts":1669601040000,"o":16082.5,"h":16082.5,"l":16052,"c":16075.5,"v":582.202}
{"ts":1669601100000,"o":16075.5,"h":16083,"l":16056,"c":16056,"v":269.766}
{"ts":1669601160000,"o":16056,"h":16082.5,"l":16056,"c":16082.5,"v":261.389}
{"ts":1669601220000,"o":16082.5,"h":16101,"l":16077,"c":16101,"v":227.31}
{"ts":1669601280000,"o":16101,"h":16120,"l":16095.5,"c":16119.5,"v":619.341}
{"ts":1669601340000,"o":16119.5,"h":16135,"l":16112,"c":16127.5,"v":204.08}
{"ts":1669601400000,"o":16127.5,"h":16128,"l":16100,"c":16107.5,"v":176.883}
{"ts":1669601460000,"o":16107.5,"h":16120,"l":16101,"c":16110.5,"v":271.144}
{"ts":1669601520000,"o":16110.5,"h":16124.5,"l":16110.5,"c":16111.5,"v":208.479}
{"ts":1669601580000,"o":16111.5,"h":16130,"l":16111,"c":16125.5,"v":78.396}
{"ts":1669601640000,"o":16125.5,"h":16139,"l":16125,"c":16138,"v":162.676}
{"ts":1669601700000,"o":16138,"h":16143,"l":16124,"c":16128,"v":156.072}
{"ts":1669601760000,"o":16128,"h":16135.5,"l":16128,"c":16128.5,"v":68.07}
{"ts":1669601820000,"o":16128.5,"h":16137,"l":16123.5,"c":16135.5,"v":77.631}
{"ts":1669601880000,"o":16135.5,"h":16157.5,"l":16135.5,"c":16157.5,"v":494.223}
{"ts":1669601940000,"o":16157.5,"h":16167.5,"l":16157,"c":16164,"v":232.998}
{"ts":1669602000000,"o":16164,"h":16168,"l":16160,"c":16161.5,"v":153.129}
{"ts":1669602060000,"o":16161.5,"h":16162.5,"l":16157,"c":16160,"v":132.368}
{"ts":1669602120000,"o":16160,"h":16175.5,"l":16160,"c":16173,"v":172.281}
{"ts":1669602180000,"o":16173,"h":16194.5,"l":16169.5,"c":16188.5,"v":825.317}
{"ts":1669602240000,"o":16188.5,"h":16188.5,"l":16176,"c":16187.5,"v":159.784}
{"ts":1669602300000,"o":16187.5,"h":16187.5,"l":16162.5,"c":16169,"v":433.039}
{"ts":1669602360000,"o":16169,"h":16171.5,"l":16169,"c":16171,"v":69.787}
{"ts":1669602420000,"o":16171,"h":16173,"l":16128,"c":16128,"v":566.868}
{"ts":1669602480000,"o":16128,"h":16136,"l":16103.5,"c":16114.5,"v":337.83}
{"ts":1669602540000,"o":16114.5,"h":16131.5,"l":16114.5,"c":16131.5,"v":158.492}
{"ts":1669602600000,"o":16131.5,"h":16131.5,"l":16122,"c":16122,"v":102.259}
{"ts":1669602660000,"o":16122,"h":16131.5,"l":16122,"c":16131.5,"v":60.587}
{"ts":1669602720000,"o":16131.5,"h":16154,"l":16131,"c":16151.5,"v":96.641}
{"ts":1669602780000,"o":16151.5,"h":16165,"l":16147.5,"c":16156,"v":214.802}
{"ts":1669602840000,"o":16156,"h":16159.5,"l":16155.5,"c":16159.5,"v":57.856}
{"ts":1669602900000,"o":16159.5,"h":16180.5,"l":16159,"c":16180.5,"v":215.378}
{"ts":1669602960000,"o":16180.5,"h":16180.5,"l":16155,"c":16164,"v":164.995}
{"ts":1669603020000,"o":16164,"h":16164,"l":16156,"c":16156,"v":41.369}
{"ts":1669603080000,"o":16156,"h":16164,"l":16152,"c":16152,"v":184.438}
{"ts":1669603140000,"o":16152,"h":16152.5,"l":16149,"c":16151.5,"v":64.665}
{"ts":1669603200000,"o":16151.5,"h":16154.5,"l":16145.5,"c":16147.5,"v":54.314}
{"ts":1669603260000,"o":16147.5,"h":16147.5,"l":16131,"c":16141,"v":56.149}
{"ts":1669603320000,"o":16141,"h":16144,"l":16131.5,"c":16132,"v":63.294}
{"ts":1669603380000,"o":16132,"h":16142.5,"l":16131.5,"c":16142,"v":66.857}
{"ts":1669603440000,"o":16142,"h":16148.5,"l":16140,"c":16140,"v":41.535}
{"ts":1669603500000,"o":16140,"h":16140.5,"l":16132,"c":16132.5,"v":54.708}
{"ts":1669603560000,"o":16132.5,"h":16138.5,"l":16132,"c":16138.5,"v":60.085}
{"ts":1669603620000,"o":16138.5,"h":16145.5,"l":16138,"c":16145.5,"v":47.361}
{"ts":1669603680000,"o":16145.5,"h":16147.5,"l":16144.5,"c":16145,"v":21.832}
{"ts":1669603740000,"o":16145,"h":16145,"l":16133.5,"c":16133.5,"v":36.392}
{"ts":1669603800000,"o":16133.5,"h":16134.5,"l":16120,"c":16120,"v":62.51}
{"ts":1669603860000,"o":16120,"h":16135,"l":16120,"c":16135,"v":84.285}
{"ts":1669603920000,"o":16135,"h":16137,"l":16120,"c":16120.5,"v":80.234}
{"ts":1669603980000,"o":16120.5,"h":16120.5,"l":16105.5,"c":16106,"v":156.362}
{"ts":1669604040000,"o":16106,"h":16124.5,"l":16105.5,"c":16117.5,"v":194.659}
{"ts":1669604100000,"o":16117.5,"h":16125.5,"l":16117.5,"c":16125,"v":58.869}
{"ts":1669604160000,"o":16125,"h":16128.5,"l":16125,"c":16125.5,"v":120.364}
{"ts":1669604220000,"o":16125.5,"h":16127.5,"l":16123,"c":16127,"v":17.43}
{"ts":1669604280000,"o":16127,"h":16127.5,"l":16123,"c":16123.5,"v":37.188}
{"ts":1669604340000,"o":16123.5,"h":16123.5,"l":16116,"c":16116,"v":31.083}
{"ts":1669604400000,"o":16116,"h":16129,"l":16107.5,"c":16129,"v":109.239}
{"ts":1669604460000,"o":16129,"h":16136.5,"l":16125,"c":16125,"v":62.869}
{"ts":1669604520000,"o":16125,"h":16135,"l":16123.5,"c":16135,"v":111.867}
{"ts":1669604580000,"o":16135,"h":16138,"l":16132,"c":16133,"v":90.054}
{"ts":1669604640000,"o":16133,"h":16145,"l":16133,"c":16145,"v":64.565}
{"ts":1669604700000,"o":16145,"h":16146.5,"l":16141,"c":16141.5,"v":39.246}
{"ts":1669604760000,"o":16141.5,"h":16141.5,"l":16137.5,"c":16137.5,"v":34.623}
{"ts":1669604820000,"o":16137.5,"h":16149.5,"l":16137.5,"c":16147,"v":92.01}
{"ts":1669604880000,"o":16147,"h":16154,"l":16146.5,"c":16150.5,"v":85.484}
{"ts":1669604940000,"o":16150.5,"h":16154.5,"l":16149,"c":16154.5,"v":53.458}
{"ts":1669605000000,"o":16154.5,"h":16154.5,"l":16148,"c":16148.5,"v":71.052}
{"ts":1669605060000,"o":16148.5,"h":16154.5,"l":16148,"c":16154.5,"v":52.966}
{"ts":1669605120000,"o":16154.5,"h":16159.5,"l":16154,"c":16159,"v":38.35}
{"ts":1669605180000,"o":16159,"h":16160,"l":16159,"c":16159.5,"v":25.881}
{"ts":1669605240000,"o":16159.5,"h":16160,"l":16152.5,"c":16155.5,"v":39.587}
{"ts":1669605300000,"o":16155.5,"h":16175,"l":16155.5,"c":16173.5,"v":107.062}
{"ts":1669605360000,"o":16173.5,"h":16174.5,"l":16170.5,"c":16173,"v":37.784}
{"ts":1669605420000,"o":16173,"h":16183,"l":16172.5,"c":16183,"v":84.657}
{"ts":1669605480000,"o":16183,"h":16183,"l":16176,"c":16176.5,"v":170.252}
{"ts":1669605540000,"o":16176.5,"h":16176.5,"l":16172,"c":16172,"v":87.108}
{"ts":1669605600000,"o":16172,"h":16172.5,"l":16168,"c":16168.5,"v":46.086}
{"ts":1669605660000,"o":16168.5,"h":16170.5,"l":16168,"c":16170,"v":28.367}
{"ts":1669605720000,"o":16170,"h":16179,"l":16170,"c":16176.5,"v":100.785}
{"ts":1669605780000,"o":16176.5,"h":16176.5,"l":16168.5,"c":16168.5,"v":69.239}
{"ts":1669605840000,"o":16168.5,"h":16177,"l":16168.5,"c":16176.5,"v":79.586}
{"ts":1669605900000,"o":16176.5,"h":16177,"l":16172.5,"c":16172.5,"v":49.646}
{"ts":1669605960000,"o":16172.5,"h":16180,"l":16172.5,"c":16176,"v":98.932}
{"ts":1669606020000,"o":16176,"h":16179.5,"l":16175.5,"c":16179,"v":33.879}
{"ts":1669606080000,"o":16179,"h":16180,"l":16175.5,"c":16176,"v":39.412}
{"ts":1669606140000,"o":16176,"h":16176,"l":16171.5,"c":16173.5,"v":27.15}
{"ts":1669606200000,"o":16173.5,"h":16173.5,"l":16160,"c":16164.5,"v":108.669}
{"ts":1669606260000,"o":16164.5,"h":16167.5,"l":16159,"c":16159,"v":46.12}
{"ts":1669606320000,"o":16159,"h":16159.5,"l":16156,"c":16158.5,"v":30.29}
{"ts":1669606380000,"o":16158.5,"h":16164.5,"l":16158,"c":16164,"v":15.44}
{"ts":1669606440000,"o":16164,"h":16164.5,"l":16158,"c":16161.5,"v":20.951}
{"ts":1669606500000,"o":16161.5,"h":16164,"l":16161,"c":16164,"v":9.915}
{"ts":1669606560000,"o":16164,"h":16168.5,"l":16163.5,"c":16168,"v":11.993}
{"ts":1669606620000,"o":16168,"h":16175.5,"l":16168,"c":16175,"v":44.107}
{"ts":1669606680000,"o":16175,"h":16175.5,"l":16170,"c":16170,"v":10.81}
{"ts":1669606740000,"o":16170,"h":16170.5,"l":16168.5,"c":16169,"v":36.734}
{"ts":1669606800000,"o":16169,"h":16175,"l":16168.5,"c":16174.5,"v":34.545}
{"ts":1669606860000,"o":16174.5,"h":16180,"l":16174.5,"c":16179.5,"v":52.953}
{"ts":1669606920000,"o":16179.5,"h":16183.5,"l":16179.5,"c":16183,"v":62.113}
{"ts":1669606980000,"o":16183,"h":16195,"l":16183,"c":16194.5,"v":123.167}
{"ts":1669607040000,"o":16194.5,"h":16195.5,"l":16194.5,"c":16195,"v":110.249}
{"ts":1669607100000,"o":16195,"h":16195.5,"l":16185,"c":16191.5,"v":152.755}
{"ts":1669607160000,"o":16191.5,"h":16192,"l":16185,"c":16185,"v":75.103}
{"ts":1669607220000,"o":16185,"h":16185.5,"l":16177.5,"c":16177.5,"v":47.484}
{"ts":1669607280000,"o":16177.5,"h":16187,"l":16177.5,"c":16187,"v":63.088}
{"ts":1669607340000,"o":16187,"h":16187,"l":16186.5,"c":16186.5,"v":13.043}
{"ts":1669607400000,"o":16186.5,"h":16187,"l":16176,"c":16176.5,"v":51.138}
{"ts":1669607460000,"o":16176.5,"h":16183.5,"l":16176,"c":16183,"v":40.011}
{"ts":1669607520000,"o":16183,"h":16183.5,"l":16175.5,"c":16175.5,"v":32.255}
{"ts":1669607580000,"o":16175.5,"h":16176,"l":16175,"c":16175.5,"v":146.697}
{"ts":1669607640000,"o":16175.5,"h":16175.5,"l":16175,"c":16175,"v":23.414}
{"ts":1669607700000,"o":16175,"h":16175.5,"l":16168.5,"c":16168.5,"v":85.827}
{"ts":1669607760000,"o":16168.5,"h":16169,"l":16168.5,"c":16169,"v":9.585}
{"ts":1669607820000,"o":16169,"h":16173.5,"l":16168.5,"c":16173,"v":22.378}
{"ts":1669607880000,"o":16173,"h":16173.5,"l":16173,"c":16173.5,"v":7.711}
{"ts":1669607940000,"o":16173.5,"h":16173.5,"l":16173,"c":16173,"v":14.302}
{"ts":1669608000000,"o":16173,"h":16173.5,"l":16165,"c":16165,"v":124.06}
{"ts":1669608060000,"o":16165,"h":16170.5,"l":16165,"c":16170,"v":44.332}
{"ts":1669608120000,"o":16170,"h":16170.5,"l":16165.5,"c":16165.5,"v":24.989}
{"ts":1669608180000,"o":16165.5,"h":16175.5,"l":16165,"c":16175.5,"v":46.824}
{"ts":1669608240000,"o":16175.5,"h":16179.5,"l":16175,"c":16177.5,"v":76.492}
{"ts":1669608300000,"o":16177.5,"h":16177.5,"l":16177,"c":16177,"v":13.094}
{"ts":1669608360000,"o":16177,"h":16177.5,"l":16177,"c":16177.5,"v":24.66}
{"ts":1669608420000,"o":16177.5,"h":16177.5,"l":16177,"c":16177,"v":8.961}
{"ts":1669608480000,"o":16177,"h":16188.5,"l":16177,"c":16188.5,"v":72.398}
{"ts":1669608540000,"o":16188.5,"h":16188.5,"l":16181,"c":16181,"v":29.111}
{"ts":1669608600000,"o":16181,"h":16188,"l":16181,"c":16187.5,"v":25.617}
{"ts":1669608660000,"o":16187.5,"h":16188,"l":16184,"c":16188,"v":7.994}
{"ts":1669608720000,"o":16188,"h":16189.5,"l":16184.5,"c":16189.5,"v":25.94}
{"ts":1669608780000,"o":16189.5,"h":16192,"l":16189,"c":16191.5,"v":23.07}
{"ts":1669608840000,"o":16191.5,"h":16195.5,"l":16191.5,"c":16195.5,"v":61.17}
{"ts":1669608900000,"o":16195.5,"h":16195.5,"l":16188.5,"c":16189,"v":42.514}
{"ts":1669608960000,"o":16189,"h":16194,"l":16188.5,"c":16193,"v":20.72}
{"ts":1669609020000,"o":16193,"h":16193,"l":16187,"c":16187,"v":35.94}
{"ts":1669609080000,"o":16187,"h":16189.5,"l":16186.5,"c":16187.5,"v":52.042}
{"ts":1669609140000,"o":16187.5,"h":16187.5,"l":16182.5,"c":16183,"v":49.824}
{"ts":1669609200000,"o":16183,"h":16183,"l":16176.5,"c":16179.5,"v":65.69}
{"ts":1669609260000,"o":16179.5,"h":16188,"l":16179.5,"c":16187.5,"v":14.366}
{"ts":1669609320000,"o":16187.5,"h":16192.5,"l":16187.5,"c":16192.5,"v":18.302}
{"ts":1669609380000,"o":16192.5,"h":16197.5,"l":16192,"c":16197.5,"v":66.766}
{"ts":1669609440000,"o":16197.5,"h":16197.5,"l":16197,"c":16197,"v":47.906}
{"ts":1669609500000,"o":16197,"h":16197.5,"l":16197,"c":16197.5,"v":26.156}
{"ts":1669609560000,"o":16197.5,"h":16219,"l":16197,"c":16214.5,"v":454.532}
{"ts":1669609620000,"o":16214.5,"h":16237,"l":16214.5,"c":16235.5,"v":601.743}
{"ts":1669609680000,"o":16235.5,"h":16236,"l":16220,"c":16222,"v":178.833}
{"ts":1669609740000,"o":16222,"h":16222.5,"l":16209.5,"c":16219.5,"v":210.729}
{"ts":1669609800000,"o":16219.5,"h":16226.5,"l":16205,"c":16208.5,"v":227.653}
{"ts":1669609860000,"o":16208.5,"h":16208.5,"l":16198,"c":16203.5,"v":108.178}
{"ts":1669609920000,"o":16203.5,"h":16207.5,"l":16186.5,"c":16191,"v":99.18}
{"ts":1669609980000,"o":16191,"h":16195,"l":16190.5,"c":16195,"v":57.79}
{"ts":1669610040000,"o":16195,"h":16195,"l":16194.5,"c":16195,"v":20.924}
{"ts":1669610100000,"o":16195,"h":16195,"l":16190.5,"c":16190.5,"v":31.699}
{"ts":1669610160000,"o":16190.5,"h":16197.5,"l":16190.5,"c":16197.5,"v":51.521}
{"ts":1669610220000,"o":16197.5,"h":16198,"l":16197,"c":16198,"v":26.589}
{"ts":1669610280000,"o":16198,"h":16198,"l":16195.5,"c":16196,"v":23.824}
{"ts":1669610340000,"o":16196,"h":16196,"l":16195.5,"c":16195.5,"v":18.291}
{"ts":1669610400000,"o":16195.5,"h":16196,"l":16195.5,"c":16195.5,"v":24.3}
{"ts":1669610460000,"o":16195.5,"h":16196,"l":16183,"c":16183,"v":98.027}
{"ts":1669610520000,"o":16183,"h":16186.5,"l":16183,"c":16183,"v":31.642}
{"ts":1669610580000,"o":16183,"h":16185,"l":16181.5,"c":16184,"v":51.716}
{"ts":1669610640000,"o":16184,"h":16185.5,"l":16184,"c":16185,"v":22.724}
{"ts":1669610700000,"o":16185,"h":16185.5,"l":16183.5,"c":16184,"v":16.285}
{"ts":1669610760000,"o":16184,"h":16184,"l":16180.5,"c":16183,"v":56.26}
{"ts":1669610820000,"o":16183,"h":16183,"l":16182.5,"c":16183,"v":31.643}
{"ts":1669610880000,"o":16183,"h":16183,"l":16182.5,"c":16182.5,"v":11.253}
{"ts":1669610940000,"o":16182.5,"h":16190.5,"l":16182.5,"c":16186.5,"v":39.059}
{"ts":1669611000000,"o":16186.5,"h":16186.5,"l":16182.5,"c":16183,"v":5.319}
{"ts":1669611060000,"o":16183,"h":16183,"l":16180.5,"c":16181,"v":20.124}
{"ts":1669611120000,"o":16181,"h":16181,"l":16177,"c":16180.5,"v":66.016}
{"ts":1669611180000,"o":16180.5,"h":16186,"l":16180.5,"c":16186,"v":24.078}
{"ts":1669611240000,"o":16186,"h":16188,"l":16185.5,"c":16188,"v":29.289}
{"ts":1669611300000,"o":16188,"h":16190.5,"l":16187.5,"c":16190,"v":19.278}
{"ts":1669611360000,"o":16190,"h":16190.5,"l":16187.5,"c":16188,"v":36.493}
{"ts":1669611420000,"o":16188,"h":16193.5,"l":16187.5,"c":16193.5,"v":9.82}
{"ts":1669611480000,"o":16193.5,"h":16197,"l":16193,"c":16197,"v":49.829}
{"ts":1669611540000,"o":16197,"h":16200,"l":16196.5,"c":16200,"v":148.479}
{"ts":1669611600000,"o":16200,"h":16200.5,"l":16200,"c":16200.5,"v":95.402}
{"ts":1669611660000,"o":16200.5,"h":16200.5,"l":16194.5,"c":16195,"v":62.023}
{"ts":1669611720000,"o":16195,"h":16195,"l":16187.5,"c":16191,"v":74.39}
{"ts":1669611780000,"o":16191,"h":16195,"l":16190.5,"c":16194.5,"v":47.226}
{"ts":1669611840000,"o":16194.5,"h":16201,"l":16194.5,"c":16201,"v":17.195}
{"ts":1669611900000,"o":16201,"h":16201,"l":16200.5,"c":16201,"v":7.912}
{"ts":1669611960000,"o":16201,"h":16201,"l":16200.5,"c":16200.5,"v":77.174}
{"ts":1669612020000,"o":16200.5,"h":16201,"l":16196,"c":16196,"v":30.101}
{"ts":1669612080000,"o":16196,"h":16200,"l":16196,"c":16199.5,"v":11.393}
{"ts":1669612140000,"o":16199.5,"h":16213.5,"l":16199.5,"c":16212,"v":158.681}
{"ts":1669612200000,"o":16212,"h":16212,"l":16198.5,"c":16198.5,"v":50.926}
{"ts":1669612260000,"o":16198.5,"h":16201,"l":16198.5,"c":16201,"v":13.28}
{"ts":1669612320000,"o":16201,"h":16204,"l":16200.5,"c":16204,"v":25.197}
{"ts":1669612380000,"o":16204,"h":16204,"l":16201,"c":16201,"v":17.168}
{"ts":1669612440000,"o":16201,"h":16201.5,"l":16201,"c":16201.5,"v":15.212}
{"ts":1669612500000,"o":16201.5,"h":16201.5,"l":16193.5,"c":16194,"v":83.78}
{"ts":1669612560000,"o":16194,"h":16194,"l":16188.5,"c":16188.5,"v":52.534}
{"ts":1669612620000,"o":16188.5,"h":16189,"l":16180.5,"c":16180.5,"v":46.165}
{"ts":1669612680000,"o":16180.5,"h":16181,"l":16171.5,"c":16171.5,"v":148.313}
{"ts":1669612740000,"o":16171.5,"h":16172,"l":16156,"c":16159,"v":154.153}
{"ts":1669612800000,"o":16159,"h":16159,"l":16155.5,"c":16156,"v":153.769}
{"ts":1669612860000,"o":16156,"h":16171,"l":16156,"c":16166.5,"v":104.61}
{"ts":1669612920000,"o":16166.5,"h":16167,"l":16160,"c":16160,"v":101.378}
{"ts":1669612980000,"o":16160,"h":16167,"l":16160,"c":16167,"v":42.677}
{"ts":1669613040000,"o":16167,"h":16169,"l":16160,"c":16160,"v":67.077}
{"ts":1669613100000,"o":16160,"h":16160.5,"l":16154,"c":16156,"v":86.992}
{"ts":1669613160000,"o":16156,"h":16165.5,"l":16155.5,"c":16165.5,"v":33.864}
{"ts":1669613220000,"o":16165.5,"h":16165.5,"l":16165,"c":16165.5,"v":29.917}
{"ts":1669613280000,"o":16165.5,"h":16165.5,"l":16161,"c":16161.5,"v":24.051}
{"ts":1669613340000,"o":16161.5,"h":16169,"l":16161,"c":16169,"v":51.837}
{"ts":1669613400000,"o":16169,"h":16169,"l":16164,"c":16167.5,"v":20.905}
{"ts":1669613460000,"o":16167.5,"h":16177.5,"l":16167.5,"c":16177,"v":49.912}
{"ts":1669613520000,"o":16177,"h":16177.5,"l":16177,"c":16177,"v":21.266}
{"ts":1669613580000,"o":16177,"h":16177.5,"l":16177,"c":16177.5,"v":41.78}
{"ts":1669613640000,"o":16177.5,"h":16179,"l":16177,"c":16179,"v":34.038}
{"ts":1669613700000,"o":16179,"h":16179,"l":16178.5,"c":16179,"v":11.529}
{"ts":1669613760000,"o":16179,"h":16180,"l":16175,"c":16175.5,"v":30.573}
{"ts":1669613820000,"o":16175.5,"h":16175.5,"l":16162,"c":16162.5,"v":47.176}
{"ts":1669613880000,"o":16162.5,"h":16165.5,"l":16162,"c":16164.5,"v":65.566}
{"ts":1669613940000,"o":16164.5,"h":16165.5,"l":16164,"c":16165.5,"v":27.426}
{"ts":1669614000000,"o":16165.5,"h":16167,"l":16165,"c":16166.5,"v":10.005}
{"ts":1669614060000,"o":16166.5,"h":16167,"l":16166.5,"c":16167,"v":6.504}
{"ts":1669614120000,"o":16167,"h":16167,"l":16166.5,"c":16167,"v":8.622}
{"ts":1669614180000,"o":16167,"h":16167,"l":16160,"c":16160.5,"v":67.556}
{"ts":1669614240000,"o":16160.5,"h":16160.5,"l":16155,"c":16155,"v":47.802}
{"ts":1669614300000,"o":16155,"h":16164,"l":16155,"c":16163.5,"v":273.999}
{"ts":1669614360000,"o":16163.5,"h":16171.5,"l":16163.5,"c":16171.5,"v":61.942}
{"ts":1669614420000,"o":16171.5,"h":16171.5,"l":16170,"c":16170.5,"v":25.833}
{"ts":1669614480000,"o":16170.5,"h":16170.5,"l":16160,"c":16160,"v":65.871}
{"ts":1669614540000,"o":16160,"h":16160.5,"l":16160,"c":16160,"v":14.181}
{"ts":1669614600000,"o":16160,"h":16160.5,"l":16155,"c":16155,"v":40.704}
{"ts":1669614660000,"o":16155,"h":16158,"l":16150,"c":16157.5,"v":117.292}
{"ts":1669614720000,"o":16157.5,"h":16160,"l":16157.5,"c":16159.5,"v":18.475}
{"ts":1669614780000,"o":16159.5,"h":16160,"l":16155.5,"c":16156,"v":85.048}
{"ts":1669614840000,"o":16156,"h":16156,"l":16155.5,"c":16156,"v":20.159}
{"ts":1669614900000,"o":16156,"h":16156,"l":16155.5,"c":16156,"v":5.574}
{"ts":1669614960000,"o":16156,"h":16156,"l":16155.5,"c":16156,"v":12.995}
{"ts":1669615020000,"o":16156,"h":16156,"l":16153,"c":16153,"v":50.335}
{"ts":1669615080000,"o":16153,"h":16153.5,"l":16143.5,"c":16143.5,"v":119.327}
{"ts":1669615140000,"o":16143.5,"h":16149.5,"l":16143.5,"c":16149.5,"v":48.416}
{"ts":1669615200000,"o":16149.5,"h":16156.5,"l":16149,"c":16156.5,"v":55.521}
{"ts":1669615260000,"o":16156.5,"h":16157,"l":16145,"c":16145.5,"v":97.215}
{"ts":1669615320000,"o":16145.5,"h":16155,"l":16145,"c":16154.5,"v":57.293}
{"ts":1669615380000,"o":16154.5,"h":16166,"l":16154.5,"c":16165.5,"v":47.355}
{"ts":1669615440000,"o":16165.5,"h":16166,"l":16165.5,"c":16165.5,"v":21.358}
{"ts":1669615500000,"o":16165.5,"h":16166,"l":16161.5,"c":16162,"v":61.078}
{"ts":1669615560000,"o":16162,"h":16162,"l":16155.5,"c":16155.5,"v":36.714}
{"ts":1669615620000,"o":16155.5,"h":16156,"l":16155.5,"c":16156,"v":23.832}
{"ts":1669615680000,"o":16156,"h":16159.5,"l":16155.5,"c":16159.5,"v":33.845}
{"ts":1669615740000,"o":16159.5,"h":16159.5,"l":16155,"c":16155,"v":41.811}
{"ts":1669615800000,"o":16155,"h":16155.5,"l":16152.5,"c":16153,"v":68.3}
{"ts":1669615860000,"o":16153,"h":16158,"l":16152.5,"c":16158,"v":25.424}
{"ts":1669615920000,"o":16158,"h":16158,"l":16155,"c":16155.5,"v":5.972}
{"ts":1669615980000,"o":16155.5,"h":16155.5,"l":16147,"c":16147.5,"v":54.121}
{"ts":1669616040000,"o":16147.5,"h":16147.5,"l":16145,"c":16145,"v":21.25}
{"ts":1669616100000,"o":16145,"h":16149,"l":16145,"c":16147,"v":39.32}
{"ts":1669616160000,"o":16147,"h":16148.5,"l":16147,"c":16148,"v":7.191}
{"ts":1669616220000,"o":16148,"h":16151.5,"l":16147,"c":16147.5,"v":124.441}
{"ts":1669616280000,"o":16147.5,"h":16147.5,"l":16132.5,"c":16139,"v":108.493}
{"ts":1669616340000,"o":16139,"h":16146.5,"l":16138.5,"c":16144.5,"v":32.801}
{"ts":1669616400000,"o":16144.5,"h":16149.5,"l":16144,"c":16149,"v":32.46}
{"ts":1669616460000,"o":16149,"h":16149.5,"l":16149,"c":16149.5,"v":17.731}
{"ts":1669616520000,"o":16149.5,"h":16149.5,"l":16149,"c":16149.5,"v":11.093}
{"ts":1669616580000,"o":16149.5,"h":16153.5,"l":16147.5,"c":16153.5,"v":108.549}
{"ts":1669616640000,"o":16153.5,"h":16154,"l":16150.5,"c":16150.5,"v":24.065}
{"ts":1669616700000,"o":16150.5,"h":16158,"l":16150.5,"c":16158,"v":40.473}
{"ts":1669616760000,"o":16158,"h":16163,"l":16157.5,"c":16163,"v":130.315}
{"ts":1669616820000,"o":16163,"h":16163,"l":16159,"c":16159,"v":53.571}
{"ts":1669616880000,"o":16159,"h":16159.5,"l":16158,"c":16158.5,"v":61.333}
{"ts":1669616940000,"o":16158.5,"h":16158.5,"l":16158,"c":16158,"v":37.345}
{"ts":1669617000000,"o":16158,"h":16158.5,"l":16158,"c":16158,"v":11.13}
{"ts":1669617060000,"o":16158,"h":16171,"l":16158,"c":16171,"v":57.386}
{"ts":1669617120000,"o":16171,"h":16174,"l":16169,"c":16172.5,"v":73.555}
{"ts":1669617180000,"o":16172.5,"h":16179,"l":16172,"c":16177,"v":82.033}
{"ts":1669617240000,"o":16177,"h":16179.5,"l":16176.5,"c":16179.5,"v":57.276}
{"ts":1669617300000,"o":16179.5,"h":16179.5,"l":16175,"c":16175.5,"v":34.027}
{"ts":1669617360000,"o":16175.5,"h":16175.5,"l":16175,"c":16175.5,"v":31.002}
{"ts":1669617420000,"o":16175.5,"h":16179,"l":16175,"c":16179,"v":24.991}
{"ts":1669617480000,"o":16179,"h":16179,"l":16178.5,"c":16179,"v":13.954}
{"ts":1669617540000,"o":16179,"h":16179,"l":16176.5,"c":16177,"v":10.942}
{"ts":1669617600000,"o":16177,"h":16179,"l":16176,"c":16176,"v":73.943}
{"ts":1669617660000,"o":16176,"h":16183,"l":16175,"c":16183,"v":60.857}
{"ts":1669617720000,"o":16183,"h":16186,"l":16180,"c":16180.5,"v":62.118}
{"ts":1669617780000,"o":16180.5,"h":16180.5,"l":16177,"c":16177,"v":19.495}
{"ts":1669617840000,"o":16177,"h":16186,"l":16177,"c":16186,"v":74.576}
{"ts":1669617900000,"o":16186,"h":16186,"l":16180,"c":16180.5,"v":93.149}
{"ts":1669617960000,"o":16180.5,"h":16182.5,"l":16180,"c":16182,"v":18.194}
{"ts":1669618020000,"o":16182,"h":16186.5,"l":16182,"c":16186.5,"v":32.072}
{"ts":1669618080000,"o":16186.5,"h":16208,"l":16186.5,"c":16204,"v":201.189}
{"ts":1669618140000,"o":16204,"h":16204,"l":16193,"c":16196.5,"v":53.306}
{"ts":1669618200000,"o":16196.5,"h":16197.5,"l":16194,"c":16197,"v":28.215}
{"ts":1669618260000,"o":16197,"h":16197.5,"l":16193,"c":16193.5,"v":39.102}
{"ts":1669618320000,"o":16193.5,"h":16196,"l":16191,"c":16196,"v":73.288}
{"ts":1669618380000,"o":16196,"h":16197.5,"l":16193.5,"c":16193.5,"v":102.185}
{"ts":1669618440000,"o":16193.5,"h":16195.5,"l":16193.5,"c":16195.5,"v":22.603}
{"ts":1669618500000,"o":16195.5,"h":16198,"l":16195,"c":16198,"v":20.563}
{"ts":1669618560000,"o":16198,"h":16200,"l":16197.5,"c":16199.5,"v":35.107}
{"ts":1669618620000,"o":16199.5,"h":16207,"l":16199.5,"c":16207,"v":81.813}
{"ts":1669618680000,"o":16207,"h":16208,"l":16206.5,"c":16207.5,"v":57.342}
{"ts":1669618740000,"o":16207.5,"h":16208,"l":16207.5,"c":16207.5,"v":98.622}
{"ts":1669618800000,"o":16207.5,"h":16208,"l":16200.5,"c":16200.5,"v":64.432}
{"ts":1669618860000,"o":16200.5,"h":16209,"l":16200.5,"c":16208.5,"v":105.567}
{"ts":1669618920000,"o":16208.5,"h":16209,"l":16202.5,"c":16202.5,"v":62.095}
{"ts":1669618980000,"o":16202.5,"h":16203,"l":16200,"c":16200.5,"v":79.525}
{"ts":1669619040000,"o":16200.5,"h":16200.5,"l":16198,"c":16198.5,"v":47.753}
{"ts":1669619100000,"o":16198.5,"h":16198.5,"l":16198,"c":16198.5,"v":26.865}
{"ts":1669619160000,"o":16198.5,"h":16198.5,"l":16198,"c":16198.5,"v":41.606}
{"ts":1669619220000,"o":16198.5,"h":16198.5,"l":16198,"c":16198.5,"v":25.634}
{"ts":1669619280000,"o":16198.5,"h":16198.5,"l":16198,"c":16198.5,"v":31.628}
{"ts":1669619340000,"o":16198.5,"h":16198.5,"l":16198,"c":16198.5,"v":23.412}
{"ts":1669619400000,"o":16198.5,"h":16198.5,"l":16195,"c":16195,"v":35.316}
{"ts":1669619460000,"o":16195,"h":16195.5,"l":16192,"c":16192,"v":40.512}
{"ts":1669619520000,"o":16192,"h":16197,"l":16192,"c":16195,"v":48.417}
{"ts":1669619580000,"o":16195,"h":16195,"l":16192.5,"c":16192.5,"v":51.535}
{"ts":1669619640000,"o":16192.5,"h":16193,"l":16191,"c":16191,"v":36.208}
{"ts":1669619700000,"o":16191,"h":16193,"l":16191,"c":16193,"v":22.28}
{"ts":1669619760000,"o":16193,"h":16198,"l":16192.5,"c":16198,"v":33.28}
{"ts":1669619820000,"o":16198,"h":16200,"l":16197.5,"c":16200,"v":23.657}
{"ts":1669619880000,"o":16200,"h":16200,"l":16199.5,"c":16200,"v":16.692}
{"ts":1669619940000,"o":16200,"h":16201.5,"l":16198,"c":16201.5,"v":42.481}
{"ts":1669620000000,"o":16201.5,"h":16201.5,"l":16201,"c":16201,"v":28.893}
{"ts":1669620060000,"o":16201,"h":16207.5,"l":16201,"c":16207.5,"v":66.874}
{"ts":1669620120000,"o":16207.5,"h":16207.5,"l":16203.5,"c":16203.5,"v":40.955}
{"ts":1669620180000,"o":16203.5,"h":16204,"l":16197,"c":16201.5,"v":62.63}
{"ts":1669620240000,"o":16201.5,"h":16201.5,"l":16201,"c":16201,"v":21.806}
{"ts":1669620300000,"o":16201,"h":16201.5,"l":16201,"c":16201.5,"v":30.68}
{"ts":1669620360000,"o":16201.5,"h":16201.5,"l":16201,"c":16201,"v":21.102}
{"ts":1669620420000,"o":16201,"h":16201.5,"l":16201,"c":16201.5,"v":18.151}
{"ts":1669620480000,"o":16201.5,"h":16202,"l":16201,"c":16202,"v":65.008}
{"ts":1669620540000,"o":16202,"h":16202,"l":16201.5,"c":16202,"v":24.401}
{"ts":1669620600000,"o":16202,"h":16204,"l":16201.5,"c":16204,"v":43.951}
{"ts":1669620660000,"o":16204,"h":16204,"l":16202,"c":16202.5,"v":28.241}
{"ts":1669620720000,"o":16202.5,"h":16202.5,"l":16202,"c":16202,"v":26.736}
{"ts":1669620780000,"o":16202,"h":16202.5,"l":16195,"c":16195,"v":81.667}
{"ts":1669620840000,"o":16195,"h":16199,"l":16195,"c":16198.5,"v":30.746}
{"ts":1669620900000,"o":16198.5,"h":16213,"l":16198.5,"c":16212.5,"v":90.434}
{"ts":1669620960000,"o":16212.5,"h":16213,"l":16208,"c":16208.5,"v":67.706}
{"ts":1669621020000,"o":16208.5,"h":16208.5,"l":16208,"c":16208,"v":20.867}
{"ts":1669621080000,"o":16208,"h":16208.5,"l":16202.5,"c":16202.5,"v":49.019}
{"ts":1669621140000,"o":16202.5,"h":16203,"l":16202.5,"c":16203,"v":30.952}
{"ts":1669621200000,"o":16203,"h":16203,"l":16202.5,"c":16202.5,"v":16.535}
{"ts":1669621260000,"o":16202.5,"h":16203,"l":16202.5,"c":16203,"v":19.871}
{"ts":1669621320000,"o":16203,"h":16208,"l":16202.5,"c":16207.5,"v":39.575}
{"ts":1669621380000,"o":16207.5,"h":16208,"l":16207.5,"c":16208,"v":96.418}
{"ts":1669621440000,"o":16208,"h":16208,"l":16207.5,"c":16208,"v":15.916}
{"ts":1669621500000,"o":16208,"h":16208,"l":16207.5,"c":16207.5,"v":19.416}
{"ts":1669621560000,"o":16207.5,"h":16210,"l":16207.5,"c":16209.5,"v":27.18}
{"ts":1669621620000,"o":16209.5,"h":16215,"l":16209.5,"c":16215,"v":59.981}
{"ts":1669621680000,"o":16215,"h":16215,"l":16210,"c":16210.5,"v":45.251}
{"ts":1669621740000,"o":16210.5,"h":16210.5,"l":16208.5,"c":16208.5,"v":43.989}
{"ts":1669621800000,"o":16208.5,"h":16209,"l":16208.5,"c":16208.5,"v":14.203}
{"ts":1669621860000,"o":16208.5,"h":16213.5,"l":16208.5,"c":16213.5,"v":48.436}
{"ts":1669621920000,"o":16213.5,"h":16213.5,"l":16213,"c":16213,"v":52.704}
{"ts":1669621980000,"o":16213,"h":16213.5,"l":16213,"c":16213.5,"v":27.574}
{"ts":1669622040000,"o":16213.5,"h":16214,"l":16213,"c":16213.5,"v":59.532}
{"ts":1669622100000,"o":16213.5,"h":16215,"l":16213,"c":16215,"v":22.738}
{"ts":1669622160000,"o":16215,"h":16215.5,"l":16214.5,"c":16215,"v":60.797}
{"ts":1669622220000,"o":16215,"h":16218,"l":16214,"c":16216,"v":85.762}
{"ts":1669622280000,"o":16216,"h":16235.5,"l":16216,"c":16230,"v":398.465}
{"ts":1669622340000,"o":16230,"h":16235,"l":16227.5,"c":16228,"v":111.813}
{"ts":1669622400000,"o":16228,"h":16235,"l":16226,"c":16228.5,"v":147.726}
{"ts":1669622460000,"o":16228.5,"h":16230.5,"l":16220.5,"c":16220.5,"v":86.322}
{"ts":1669622520000,"o":16220.5,"h":16221,"l":16220.5,"c":16221,"v":38.142}
{"ts":1669622580000,"o":16221,"h":16221,"l":16214,"c":16214,"v":58.259}
{"ts":1669622640000,"o":16214,"h":16214.5,"l":16210.5,"c":16211,"v":17.658}
{"ts":1669622700000,"o":16211,"h":16216,"l":16210.5,"c":16215.5,"v":33.517}
{"ts":1669622760000,"o":16215.5,"h":16217.5,"l":16212.5,"c":16212.5,"v":63.011}
{"ts":1669622820000,"o":16212.5,"h":16213,"l":16211,"c":16211.5,"v":12.204}
{"ts":1669622880000,"o":16211.5,"h":16211.5,"l":16208.5,"c":16209.5,"v":46.238}
{"ts":1669622940000,"o":16209.5,"h":16209.5,"l":16209,"c":16209,"v":25.697}
{"ts":1669623000000,"o":16209,"h":16209.5,"l":16209,"c":16209.5,"v":67.336}
{"ts":1669623060000,"o":16209.5,"h":16209.5,"l":16209,"c":16209.5,"v":25.962}
{"ts":1669623120000,"o":16209.5,"h":16209.5,"l":16206,"c":16206.5,"v":36.415}
{"ts":1669623180000,"o":16206.5,"h":16206.5,"l":16205,"c":16205.5,"v":23.894}
{"ts":1669623240000,"o":16205.5,"h":16205.5,"l":16203,"c":16203.5,"v":54.721}
{"ts":1669623300000,"o":16203.5,"h":16204,"l":16195,"c":16195.5,"v":129.859}
{"ts":1669623360000,"o":16195.5,"h":16199.5,"l":16193,"c":16199,"v":78.364}
{"ts":1669623420000,"o":16199,"h":16203.5,"l":16199,"c":16203.5,"v":41.013}
{"ts":1669623480000,"o":16203.5,"h":16203.5,"l":16203,"c":16203.5,"v":15.963}
{"ts":1669623540000,"o":16203.5,"h":16203.5,"l":16203,"c":16203.5,"v":4.378}
{"ts":1669623600000,"o":16203.5,"h":16203.5,"l":16193.5,"c":16194,"v":41.727}
{"ts":1669623660000,"o":16194,"h":16200,"l":16193.5,"c":16199.5,"v":36.696}
{"ts":1669623720000,"o":16199.5,"h":16200,"l":16199.5,"c":16199.5,"v":18.895}
{"ts":1669623780000,"o":16199.5,"h":16202,"l":16199.5,"c":16201.5,"v":12.154}
{"ts":1669623840000,"o":16201.5,"h":16205,"l":16201.5,"c":16204.5,"v":30.174}
{"ts":1669623900000,"o":16204.5,"h":16205,"l":16204.5,"c":16204.5,"v":14.55}
{"ts":1669623960000,"o":16204.5,"h":16208,"l":16204.5,"c":16207.5,"v":11.833}
{"ts":1669624020000,"o":16207.5,"h":16213.5,"l":16207.5,"c":16213.5,"v":43.774}
{"ts":1669624080000,"o":16213.5,"h":16216.5,"l":16213,"c":16216,"v":54.134}
{"ts":1669624140000,"o":16216,"h":16224,"l":16211.5,"c":16223.5,"v":92.933}
{"ts":1669624200000,"o":16223.5,"h":16262,"l":16223.5,"c":16255.5,"v":1045.002}
{"ts":1669624260000,"o":16255.5,"h":16255.5,"l":16236.5,"c":16245,"v":225.341}
{"ts":1669624320000,"o":16245,"h":16249.5,"l":16228,"c":16228,"v":460.44}
{"ts":1669624380000,"o":16228,"h":16240,"l":16227,"c":16240,"v":71.99}
{"ts":1669624440000,"o":16240,"h":16244.5,"l":16236.5,"c":16237,"v":69.087}
{"ts":1669624500000,"o":16237,"h":16248,"l":16236.5,"c":16245,"v":97.661}
{"ts":1669624560000,"o":16245,"h":16247,"l":16244.5,"c":16247,"v":63.141}
{"ts":1669624620000,"o":16247,"h":16248.5,"l":16246.5,"c":16248.5,"v":67.115}
{"ts":1669624680000,"o":16248.5,"h":16248.5,"l":16243.5,"c":16244,"v":45.794}
{"ts":1669624740000,"o":16244,"h":16246,"l":16243.5,"c":16245.5,"v":65.583}
{"ts":1669624800000,"o":16245.5,"h":16246,"l":16240,"c":16240.5,"v":33.297}
{"ts":1669624860000,"o":16240.5,"h":16240.5,"l":16233,"c":16233.5,"v":112.674}
{"ts":1669624920000,"o":16233.5,"h":16233.5,"l":16230.5,"c":16233.5,"v":86.333}
{"ts":1669624980000,"o":16233.5,"h":16240,"l":16233,"c":16239.5,"v":63.757}
{"ts":1669625040000,"o":16239.5,"h":16240,"l":16239,"c":16239.5,"v":46.728}
{"ts":1669625100000,"o":16239.5,"h":16239.5,"l":16230,"c":16230.5,"v":148.001}
{"ts":1669625160000,"o":16230.5,"h":16230.5,"l":16224,"c":16224,"v":32.744}
{"ts":1669625220000,"o":16224,"h":16229.5,"l":16224,"c":16229.5,"v":26.522}
{"ts":1669625280000,"o":16229.5,"h":16229.5,"l":16229,"c":16229.5,"v":22.731}
{"ts":1669625340000,"o":16229.5,"h":16232,"l":16229,"c":16231.5,"v":25.249}
{"ts":1669625400000,"o":16231.5,"h":16232,"l":16231.5,"c":16232,"v":24.237}
{"ts":1669625460000,"o":16232,"h":16232,"l":16227,"c":16227.5,"v":37.555}
{"ts":1669625520000,"o":16227.5,"h":16227.5,"l":16227,"c":16227.5,"v":8.453}
{"ts":1669625580000,"o":16227.5,"h":16227.5,"l":16227,"c":16227.5,"v":39.081}
{"ts":1669625640000,"o":16227.5,"h":16229.5,"l":16227,"c":16229,"v":57.338}
{"ts":1669625700000,"o":16229,"h":16231.5,"l":16227,"c":16227,"v":45.158}
{"ts":1669625760000,"o":16227,"h":16227.5,"l":16213.5,"c":16219.5,"v":88.33}
{"ts":1669625820000,"o":16219.5,"h":16223,"l":16219.5,"c":16223,"v":23.98}
{"ts":1669625880000,"o":16223,"h":16223.5,"l":16222.5,"c":16223.5,"v":18.315}
{"ts":1669625940000,"o":16223.5,"h":16223.5,"l":16222.5,"c":16222.5,"v":48.049}
{"ts":1669626000000,"o":16222.5,"h":16228,"l":16222.5,"c":16227.5,"v":18.626}
{"ts":1669626060000,"o":16227.5,"h":16236,"l":16227.5,"c":16235.5,"v":48.05}
{"ts":1669626120000,"o":16235.5,"h":16237.5,"l":16235.5,"c":16236,"v":95.906}
{"ts":1669626180000,"o":16236,"h":16236,"l":16230.5,"c":16231,"v":25.422}
{"ts":1669626240000,"o":16231,"h":16231,"l":16228,"c":16228,"v":19.041}
{"ts":1669626300000,"o":16228,"h":16230.5,"l":16228,"c":16229.5,"v":23.518}
{"ts":1669626360000,"o":16229.5,"h":16229.5,"l":16229,"c":16229,"v":12.44}
{"ts":1669626420000,"o":16229,"h":16229.5,"l":16224,"c":16224,"v":29.916}
{"ts":1669626480000,"o":16224,"h":16224.5,"l":16224,"c":16224.5,"v":6.685}
{"ts":1669626540000,"o":16224.5,"h":16224.5,"l":16223.5,"c":16224,"v":8.032}
{"ts":1669626600000,"o":16224,"h":16224,"l":16223.5,"c":16223.5,"v":17.395}
{"ts":1669626660000,"o":16223.5,"h":16224,"l":16220,"c":16220,"v":31.641}
{"ts":1669626720000,"o":16220,"h":16220.5,"l":16215,"c":16215.5,"v":88.105}
{"ts":1669626780000,"o":16215.5,"h":16215.5,"l":16200,"c":16200,"v":207.879}
{"ts":1669626840000,"o":16200,"h":16207.5,"l":16198.5,"c":16201.5,"v":88.049}
{"ts":1669626900000,"o":16201.5,"h":16212.5,"l":16201,"c":16212,"v":28.82}
{"ts":1669626960000,"o":16212,"h":16215,"l":16207,"c":16207,"v":26.138}
{"ts":1669627020000,"o":16207,"h":16212,"l":16204.5,"c":16205,"v":20.907}
{"ts":1669627080000,"o":16205,"h":16205,"l":16203.5,"c":16204,"v":106.983}
{"ts":1669627140000,"o":16204,"h":16205,"l":16204,"c":16204.5,"v":17.966}
{"ts":1669627200000,"o":16204.5,"h":16204.5,"l":16198,"c":16201.5,"v":50.369}
{"ts":1669627260000,"o":16201.5,"h":16206,"l":16201,"c":16206,"v":37.898}
{"ts":1669627320000,"o":16206,"h":16207.5,"l":16205.5,"c":16207.5,"v":79.38}
{"ts":1669627380000,"o":16207.5,"h":16207.5,"l":16202.5,"c":16203,"v":32.721}
{"ts":1669627440000,"o":16203,"h":16205.5,"l":16200,"c":16205.5,"v":130.285}
{"ts":1669627500000,"o":16205.5,"h":16205.5,"l":16191.5,"c":16201,"v":70.022}
{"ts":1669627560000,"o":16201,"h":16205,"l":16200.5,"c":16204.5,"v":26.605}
{"ts":1669627620000,"o":16204.5,"h":16210.5,"l":16204.5,"c":16208.5,"v":55.595}
{"ts":1669627680000,"o":16208.5,"h":16208.5,"l":16206,"c":16207.5,"v":5.55}
{"ts":1669627740000,"o":16207.5,"h":16208,"l":16204,"c":16204,"v":43.99}
{"ts":1669627800000,"o":16204,"h":16207,"l":16201.5,"c":16207,"v":32.539}
{"ts":1669627860000,"o":16207,"h":16207,"l":16205,"c":16205.5,"v":10.513}
{"ts":1669627920000,"o":16205.5,"h":16205.5,"l":16196,"c":16196.5,"v":41.087}
{"ts":1669627980000,"o":16196.5,"h":16196.5,"l":16184.5,"c":16186.5,"v":122.621}
{"ts":1669628040000,"o":16186.5,"h":16193.5,"l":16186,"c":16193,"v":49.864}
{"ts":1669628100000,"o":16193,"h":16193.5,"l":16186.5,"c":16186.5,"v":66.838}
{"ts":1669628160000,"o":16186.5,"h":16187,"l":16184,"c":16185.5,"v":50.281}
{"ts":1669628220000,"o":16185.5,"h":16194,"l":16185,"c":16194,"v":50.918}
{"ts":1669628280000,"o":16194,"h":16196.5,"l":16189,"c":16196.5,"v":68.886}
{"ts":1669628340000,"o":16196.5,"h":16202,"l":16196,"c":16201.5,"v":72.587}
{"ts":1669628400000,"o":16201.5,"h":16203,"l":16201.5,"c":16201.5,"v":9.747}
{"ts":1669628460000,"o":16201.5,"h":16202,"l":16188.5,"c":16197.5,"v":88.13}
{"ts":1669628520000,"o":16197.5,"h":16199.5,"l":16194,"c":16194.5,"v":79.164}
{"ts":1669628580000,"o":16194.5,"h":16194.5,"l":16194,"c":16194,"v":28.199}
{"ts":1669628640000,"o":16194,"h":16194.5,"l":16194,"c":16194,"v":5.277}
{"ts":1669628700000,"o":16194,"h":16199.5,"l":16194,"c":16199.5,"v":31.804}
{"ts":1669628760000,"o":16199.5,"h":16199.5,"l":16199,"c":16199.5,"v":7.251}
{"ts":1669628820000,"o":16199.5,"h":16205,"l":16199,"c":16205,"v":73.576}
{"ts":1669628880000,"o":16205,"h":16205,"l":16201,"c":16201.5,"v":19.05}
{"ts":1669628940000,"o":16201.5,"h":16209,"l":16201.5,"c":16209,"v":53.221}
{"ts":1669629000000,"o":16209,"h":16209,"l":16208.5,"c":16209,"v":17.332}
{"ts":1669629060000,"o":16209,"h":16209,"l":16208.5,"c":16209,"v":6.898}
{"ts":1669629120000,"o":16209,"h":16209,"l":16208.5,"c":16208.5,"v":13.007}
{"ts":1669629180000,"o":16208.5,"h":16209,"l":16208,"c":16208,"v":43.472}
{"ts":1669629240000,"o":16208,"h":16219,"l":16205,"c":16218,"v":171.611}
{"ts":1669629300000,"o":16218,"h":16226.5,"l":16218,"c":16221.5,"v":143.951}
{"ts":1669629360000,"o":16221.5,"h":16221.5,"l":16214,"c":16215.5,"v":21.59}
{"ts":1669629420000,"o":16215.5,"h":16215.5,"l":16209,"c":16209,"v":18.424}
{"ts":1669629480000,"o":16209,"h":16212,"l":16206,"c":16212,"v":58.325}
{"ts":1669629540000,"o":16212,"h":16214,"l":16211.5,"c":16213.5,"v":24.24}
{"ts":1669629600000,"o":16213.5,"h":16214,"l":16203.5,"c":16204,"v":20.407}
{"ts":1669629660000,"o":16204,"h":16204,"l":16174.5,"c":16184.5,"v":244.086}
{"ts":1669629720000,"o":16184.5,"h":16184.5,"l":16178,"c":16184,"v":123.019}
{"ts":1669629780000,"o":16184,"h":16188.5,"l":16183.5,"c":16188,"v":70.252}
{"ts":1669629840000,"o":16188,"h":16188.5,"l":16183.5,"c":16183.5,"v":26.453}
{"ts":1669629900000,"o":16183.5,"h":16190,"l":16183.5,"c":16190,"v":55.197}
{"ts":1669629960000,"o":16190,"h":16192,"l":16189.5,"c":16192,"v":16.268}
{"ts":1669630020000,"o":16192,"h":16192,"l":16191.5,"c":16191.5,"v":40.642}
{"ts":1669630080000,"o":16191.5,"h":16203,"l":16191.5,"c":16203,"v":51.818}
{"ts":1669630140000,"o":16203,"h":16203,"l":16200.5,"c":16200.5,"v":42.691}
{"ts":1669630200000,"o":16200.5,"h":16201,"l":16195.5,"c":16195.5,"v":6.709}
{"ts":1669630260000,"o":16195.5,"h":16199.5,"l":16195.5,"c":16199,"v":41.923}
{"ts":1669630320000,"o":16199,"h":16199.5,"l":16199,"c":16199,"v":27.313}
{"ts":1669630380000,"o":16199,"h":16200,"l":16199,"c":16200,"v":32.043}
{"ts":1669630440000,"o":16200,"h":16200,"l":16199.5,"c":16200,"v":9.887}
{"ts":1669630500000,"o":16200,"h":16200.5,"l":16199.5,"c":16200.5,"v":16.638}
{"ts":1669630560000,"o":16200.5,"h":16200.5,"l":16199,"c":16199,"v":12.462}
{"ts":1669630620000,"o":16199,"h":16199.5,"l":16199,"c":16199.5,"v":5.833}
{"ts":1669630680000,"o":16199.5,"h":16200,"l":16199,"c":16200,"v":33.995}
{"ts":1669630740000,"o":16200,"h":16200,"l":16199,"c":16199.5,"v":67.59}
{"ts":1669630800000,"o":16199.5,"h":16199.5,"l":16199,"c":16199,"v":7.142}
{"ts":1669630860000,"o":16199,"h":16199.5,"l":16199,"c":16199.5,"v":33.025}
{"ts":1669630920000,"o":16199.5,"h":16199.5,"l":16199,"c":16199.5,"v":35.195}
{"ts":1669630980000,"o":16199.5,"h":16209.5,"l":16195.5,"c":16206,"v":111.913}
{"ts":1669631040000,"o":16206,"h":16210,"l":16206,"c":16210,"v":31.09}
{"ts":1669631100000,"o":16210,"h":16210,"l":16206,"c":16206.5,"v":20.193}
{"ts":1669631160000,"o":16206.5,"h":16212,"l":16206,"c":16212,"v":106.652}
{"ts":1669631220000,"o":16212,"h":16212,"l":16209,"c":16209.5,"v":29.922}
{"ts":1669631280000,"o":16209.5,"h":16209.5,"l":16209,"c":16209,"v":26.017}
{"ts":1669631340000,"o":16209,"h":16209.5,"l":16208,"c":16208.5,"v":3.827}
{"ts":1669631400000,"o":16208.5,"h":16210,"l":16208,"c":16209.5,"v":9.258}
{"ts":1669631460000,"o":16209.5,"h":16210,"l":16200,"c":16200.5,"v":17.891}
{"ts":1669631520000,"o":16200.5,"h":16200.5,"l":16187.5,"c":16192,"v":52.772}
{"ts":1669631580000,"o":16192,"h":16192,"l":16191.5,"c":16192,"v":52.294}
{"ts":1669631640000,"o":16192,"h":16192,"l":16186,"c":16188.5,"v":26.549}
{"ts":1669631700000,"o":16188.5,"h":16192,"l":16188.5,"c":16192,"v":17.726}
{"ts":1669631760000,"o":16192,"h":16194.5,"l":16191.5,"c":16194.5,"v":23.336}
{"ts":1669631820000,"o":16194.5,"h":16195,"l":16194,"c":16195,"v":7.907}
{"ts":1669631880000,"o":16195,"h":16201,"l":16194,"c":16194.5,"v":68.588}
{"ts":1669631940000,"o":16194.5,"h":16194.5,"l":16192.5,"c":16193,"v":25.954}
{"ts":1669632000000,"o":16193,"h":16197,"l":16192.5,"c":16197,"v":22.83}
{"ts":1669632060000,"o":16197,"h":16198.5,"l":16196,"c":16196,"v":15.922}
{"ts":1669632120000,"o":16196,"h":16196.5,"l":16196,"c":16196.5,"v":3.173}
{"ts":1669632180000,"o":16196.5,"h":16196.5,"l":16196,"c":16196.5,"v":9.744}
{"ts":1669632240000,"o":16196.5,"h":16196.5,"l":16196,"c":16196.5,"v":8.921}
{"ts":1669632300000,"o":16196.5,"h":16196.5,"l":16196,"c":16196.5,"v":13.157}
{"ts":1669632360000,"o":16196.5,"h":16200,"l":16196,"c":16200,"v":58.455}
{"ts":1669632420000,"o":16200,"h":16202,"l":16199.5,"c":16201.5,"v":38.094}
{"ts":1669632480000,"o":16201.5,"h":16205,"l":16201.5,"c":16205,"v":21.06}
{"ts":1669632540000,"o":16205,"h":16205,"l":16204,"c":16204.5,"v":12.12}
{"ts":1669632600000,"o":16204.5,"h":16204.5,"l":16204,"c":16204.5,"v":6.011}
{"ts":1669632660000,"o":16204.5,"h":16204.5,"l":16204,"c":16204,"v":14.018}
{"ts":1669632720000,"o":16204,"h":16204.5,"l":16199,"c":16199.5,"v":40.302}
{"ts":1669632780000,"o":16199.5,"h":16199.5,"l":16199,"c":16199.5,"v":17.244}
{"ts":1669632840000,"o":16199.5,"h":16199.5,"l":16199,"c":16199.5,"v":27.573}
{"ts":1669632900000,"o":16199.5,"h":16199.5,"l":16190,"c":16198,"v":36.361}
{"ts":1669632960000,"o":16198,"h":16200,"l":16181.5,"c":16181.5,"v":106.226}
{"ts":1669633020000,"o":16181.5,"h":16191,"l":16171,"c":16187.5,"v":263.907}
{"ts":1669633080000,"o":16187.5,"h":16190,"l":16187,"c":16190,"v":24.304}
{"ts":1669633140000,"o":16190,"h":16190,"l":16189.5,"c":16190,"v":11.574}
{"ts":1669633200000,"o":16190,"h":16193,"l":16189.5,"c":16193,"v":11.418}
{"ts":1669633260000,"o":16193,"h":16195,"l":16193,"c":16195,"v":25.474}
{"ts":1669633320000,"o":16195,"h":16198.5,"l":16194.5,"c":16196.5,"v":34.887}
{"ts":1669633380000,"o":16196.5,"h":16202.5,"l":16196,"c":16199,"v":28.238}
{"ts":1669633440000,"o":16199,"h":16210,"l":16199,"c":16209.5,"v":101.563}
{"ts":1669633500000,"o":16209.5,"h":16210,"l":16209.5,"c":16209.5,"v":16.295}
{"ts":1669633560000,"o":16209.5,"h":16210,"l":16209.5,"c":16210,"v":4.513}
{"ts":1669633620000,"o":16210,"h":16210,"l":16205,"c":16206,"v":24.539}
{"ts":1669633680000,"o":16206,"h":16206.5,"l":16206,"c":16206.5,"v":13.251}
{"ts":1669633740000,"o":16206.5,"h":16215,"l":16206,"c":16215,"v":46.627}
{"ts":1669633800000,"o":16215,"h":16218,"l":16215,"c":16218,"v":27.467}
{"ts":1669633860000,"o":16218,"h":16218,"l":16217.5,"c":16218,"v":41.709}
{"ts":1669633920000,"o":16218,"h":16218,"l":16217.5,"c":16218,"v":27.149}
{"ts":1669633980000,"o":16218,"h":16218,"l":16217,"c":16217.5,"v":18.813}
{"ts":1669634040000,"o":16217.5,"h":16217.5,"l":16214,"c":16214.5,"v":36.813}
{"ts":1669634100000,"o":16214.5,"h":16218,"l":16212,"c":16218,"v":48.557}
{"ts":1669634160000,"o":16218,"h":16218.5,"l":16215,"c":16218.5,"v":61.095}
{"ts":1669634220000,"o":16218.5,"h":16218.5,"l":16213,"c":16213.5,"v":62.276}
{"ts":1669634280000,"o":16213.5,"h":16213.5,"l":16213,"c":16213,"v":52.037}
{"ts":1669634340000,"o":16213,"h":16213.5,"l":16211,"c":16211,"v":49.354}
{"ts":1669634400000,"o":16211,"h":16211.5,"l":16205.5,"c":16206,"v":65.403}
{"ts":1669634460000,"o":16206,"h":16206,"l":16202,"c":16205.5,"v":91.573}
{"ts":1669634520000,"o":16205.5,"h":16208.5,"l":16205,"c":16207,"v":67.53}
{"ts":1669634580000,"o":16207,"h":16207,"l":16201,"c":16201.5,"v":42.838}
{"ts":1669634640000,"o":16201.5,"h":16205.5,"l":16201,"c":16205,"v":95.436}
{"ts":1669634700000,"o":16205,"h":16205.5,"l":16205,"c":16205.5,"v":51.022}
{"ts":1669634760000,"o":16205.5,"h":16205.5,"l":16197.5,"c":16198,"v":45.236}
{"ts":1669634820000,"o":16198,"h":16198,"l":16195.5,"c":16196,"v":49.859}
{"ts":1669634880000,"o":16196,"h":16197.5,"l":16192,"c":16194,"v":84.179}
{"ts":1669634940000,"o":16194,"h":16194,"l":16193.5,"c":16193.5,"v":65.475}
{"ts":1669635000000,"o":16193.5,"h":16194,"l":16193.5,"c":16193.5,"v":65.953}
{"ts":1669635060000,"o":16193.5,"h":16198,"l":16193,"c":16197.5,"v":98.29}
{"ts":1669635120000,"o":16197.5,"h":16199.5,"l":16197.5,"c":16198,"v":60.395}
{"ts":1669635180000,"o":16198,"h":16198,"l":16190.5,"c":16191,"v":51.513}
{"ts":1669635240000,"o":16191,"h":16193,"l":16190.5,"c":16193,"v":135.893}
{"ts":1669635300000,"o":16193,"h":16193,"l":16191,"c":16191.5,"v":48.004}
{"ts":1669635360000,"o":16191.5,"h":16191.5,"l":16190,"c":16190.5,"v":41.111}
{"ts":1669635420000,"o":16190.5,"h":16192.5,"l":16190,"c":16191,"v":86.152}
{"ts":1669635480000,"o":16191,"h":16192.5,"l":16190,"c":16192.5,"v":63.095}
{"ts":1669635540000,"o":16192.5,"h":16192.5,"l":16189.5,"c":16190,"v":60.483}
{"ts":1669635600000,"o":16190,"h":16194,"l":16189.5,"c":16194,"v":46.826}
{"ts":1669635660000,"o":16194,"h":16195.5,"l":16193.5,"c":16194,"v":55.784}
{"ts":1669635720000,"o":16194,"h":16194,"l":16193.5,"c":16194,"v":24.187}
{"ts":1669635780000,"o":16194,"h":16194,"l":16192.5,"c":16193,"v":12.931}
{"ts":1669635840000,"o":16193,"h":16193,"l":16190,"c":16190.5,"v":28.432}
{"ts":1669635900000,"o":16190.5,"h":16195.5,"l":16190,"c":16195.5,"v":55.581}
{"ts":1669635960000,"o":16195.5,"h":16195.5,"l":16195,"c":16195.5,"v":7.826}
{"ts":1669636020000,"o":16195.5,"h":16195.5,"l":16195,"c":16195,"v":13.159}
{"ts":1669636080000,"o":16195,"h":16195.5,"l":16195,"c":16195.5,"v":7.17}
{"ts":1669636140000,"o":16195.5,"h":16195.5,"l":16195,"c":16195.5,"v":10.16}
{"ts":1669636200000,"o":16195.5,"h":16203,"l":16195,"c":16201.5,"v":82.627}
{"ts":1669636260000,"o":16201.5,"h":16202.5,"l":16201,"c":16202.5,"v":28.235}
{"ts":1669636320000,"o":16202.5,"h":16205,"l":16202,"c":16205,"v":8.09}
{"ts":1669636380000,"o":16205,"h":16208.5,"l":16204.5,"c":16208,"v":18.05}
{"ts":1669636440000,"o":16208,"h":16208.5,"l":16208,"c":16208.5,"v":25.602}
{"ts":1669636500000,"o":16208.5,"h":16208.5,"l":16201,"c":16201.5,"v":16.735}
{"ts":1669636560000,"o":16201.5,"h":16205.5,"l":16201,"c":16205.5,"v":40.233}
{"ts":1669636620000,"o":16205.5,"h":16205.5,"l":16205,"c":16205,"v":15.476}
{"ts":1669636680000,"o":16205,"h":16209.5,"l":16205,"c":16209,"v":39.39}
{"ts":1669636740000,"o":16209,"h":16210,"l":16201,"c":16201.5,"v":29.549}
{"ts":1669636800000,"o":16201.5,"h":16206.5,"l":16201,"c":16206.5,"v":24.638}
{"ts":1669636860000,"o":16206.5,"h":16206.5,"l":16206,"c":16206.5,"v":10.701}
{"ts":1669636920000,"o":16206.5,"h":16206.5,"l":16206,"c":16206.5,"v":30.852}
{"ts":1669636980000,"o":16206.5,"h":16206.5,"l":16206,"c":16206.5,"v":15.428}
{"ts":1669637040000,"o":16206.5,"h":16206.5,"l":16206,"c":16206.5,"v":13.89}
{"ts":1669637100000,"o":16206.5,"h":16206.5,"l":16206,"c":16206,"v":12.213}
{"ts":1669637160000,"o":16206,"h":16206.5,"l":16206,"c":16206.5,"v":4.65}
{"ts":1669637220000,"o":16206.5,"h":16206.5,"l":16202,"c":16203.5,"v":19.387}
{"ts":1669637280000,"o":16203.5,"h":16203.5,"l":16203,"c":16203.5,"v":13.065}
{"ts":1669637340000,"o":16203.5,"h":16204.5,"l":16203,"c":16204.5,"v":8.188}
{"ts":1669637400000,"o":16204.5,"h":16204.5,"l":16204,"c":16204.5,"v":7.596}
{"ts":1669637460000,"o":16204.5,"h":16206.5,"l":16204,"c":16206,"v":45.074}
{"ts":1669637520000,"o":16206,"h":16206,"l":16205.5,"c":16206,"v":8.411}
{"ts":1669637580000,"o":16206,"h":16206,"l":16205.5,"c":16205.5,"v":13.385}
{"ts":1669637640000,"o":16205.5,"h":16210.5,"l":16205.5,"c":16210.5,"v":56.481}
{"ts":1669637700000,"o":16210.5,"h":16212,"l":16207.5,"c":16209,"v":21.577}
{"ts":1669637760000,"o":16209,"h":16210.5,"l":16208.5,"c":16209,"v":10.852}
{"ts":1669637820000,"o":16209,"h":16209,"l":16205.5,"c":16208,"v":22.629}
{"ts":1669637880000,"o":16208,"h":16209,"l":16207.5,"c":16209,"v":16.801}
{"ts":1669637940000,"o":16209,"h":16209,"l":16206.5,"c":16207,"v":11.31}
{"ts":1669638000000,"o":16207,"h":16207,"l":16206.5,"c":16207,"v":5.534}
{"ts":1669638060000,"o":16207,"h":16207,"l":16205,"c":16205,"v":30.408}
{"ts":1669638120000,"o":16205,"h":16205.5,"l":16204.5,"c":16205,"v":19.121}
{"ts":1669638180000,"o":16205,"h":16205,"l":16204.5,"c":16205,"v":3.493}
{"ts":1669638240000,"o":16205,"h":16220,"l":16204.5,"c":16218.5,"v":370.613}
{"ts":1669638300000,"o":16218.5,"h":16223.5,"l":16218,"c":16223.5,"v":183.759}
{"ts":1669638360000,"o":16223.5,"h":16223.5,"l":16221.5,"c":16221.5,"v":34.593}
{"ts":1669638420000,"o":16221.5,"h":16222,"l":16220,"c":16220.5,"v":40.073}
{"ts":1669638480000,"o":16220.5,"h":16221.5,"l":16220,"c":16221.5,"v":22.255}
{"ts":1669638540000,"o":16221.5,"h":16221.5,"l":16219,"c":16219.5,"v":14.45}
{"ts":1669638600000,"o":16219.5,"h":16219.5,"l":16217,"c":16217.5,"v":27.426}
{"ts":1669638660000,"o":16217.5,"h":16220.5,"l":16216,"c":16220.5,"v":66.986}
{"ts":1669638720000,"o":16220.5,"h":16220.5,"l":16220,"c":16220.5,"v":34.03}
{"ts":1669638780000,"o":16220.5,"h":16220.5,"l":16220,"c":16220.5,"v":7.357}
{"ts":1669638840000,"o":16220.5,"h":16220.5,"l":16214,"c":16214.5,"v":59.572}
{"ts":1669638900000,"o":16214.5,"h":16214.5,"l":16212,"c":16212.5,"v":9.892}
{"ts":1669638960000,"o":16212.5,"h":16212.5,"l":16209,"c":16209.5,"v":29.051}
{"ts":1669639020000,"o":16209.5,"h":16209.5,"l":16209,"c":16209,"v":16.719}
{"ts":1669639080000,"o":16209,"h":16209.5,"l":16209,"c":16209,"v":57.36}
{"ts":1669639140000,"o":16209,"h":16209,"l":16191,"c":16191.5,"v":300.2}
{"ts":1669639200000,"o":16191.5,"h":16191.5,"l":16179.5,"c":16180,"v":316.004}
{"ts":1669639260000,"o":16180,"h":16182,"l":16179.5,"c":16182,"v":114.08}
{"ts":1669639320000,"o":16182,"h":16182,"l":16155,"c":16169,"v":603.764}
{"ts":1669639380000,"o":16169,"h":16175,"l":16164,"c":16166.5,"v":160.823}
{"ts":1669639440000,"o":16166.5,"h":16170,"l":16159.5,"c":16170,"v":279.394}
{"ts":1669639500000,"o":16170,"h":16175,"l":16169.5,"c":16175,"v":169.971}
{"ts":1669639560000,"o":16175,"h":16175,"l":16165.5,"c":16167,"v":162.854}
{"ts":1669639620000,"o":16167,"h":16173.5,"l":16162,"c":16162.5,"v":211.7}
{"ts":1669639680000,"o":16162.5,"h":16162.5,"l":16157,"c":16161.5,"v":89.868}
{"ts":1669639740000,"o":16161.5,"h":16161.5,"l":16161,"c":16161.5,"v":79.233}
{"ts":1669639800000,"o":16161.5,"h":16166.5,"l":16161,"c":16166.5,"v":102.998}
{"ts":1669639860000,"o":16166.5,"h":16166.5,"l":16166,"c":16166.5,"v":40.268}
{"ts":1669639920000,"o":16166.5,"h":16166.5,"l":16162,"c":16162,"v":84.685}
{"ts":1669639980000,"o":16162,"h":16162,"l":16157,"c":16157.5,"v":140.055}
{"ts":1669640040000,"o":16157.5,"h":16157.5,"l":16147,"c":16152.5,"v":188.799}
{"ts":1669640100000,"o":16152.5,"h":16165,"l":16152,"c":16165,"v":150.974}
{"ts":1669640160000,"o":16165,"h":16169,"l":16164.5,"c":16169,"v":76.162}
{"ts":1669640220000,"o":16169,"h":16169,"l":16165.5,"c":16166,"v":53.626}
{"ts":1669640280000,"o":16166,"h":16172,"l":16165.5,"c":16172,"v":85.156}
{"ts":1669640340000,"o":16172,"h":16172,"l":16171.5,"c":16172,"v":69.309}
{"ts":1669640400000,"o":16172,"h":16172,"l":16171.5,"c":16172,"v":46.363}
{"ts":1669640460000,"o":16172,"h":16172,"l":16169,"c":16169.5,"v":34.076}
{"ts":1669640520000,"o":16169.5,"h":16169.5,"l":16167.5,"c":16168,"v":30.441}
{"ts":1669640580000,"o":16168,"h":16168,"l":16167.5,"c":16168,"v":37.654}
{"ts":1669640640000,"o":16168,"h":16168,"l":16167.5,"c":16168,"v":38.269}
{"ts":1669640700000,"o":16168,"h":16168,"l":16164.5,"c":16164.5,"v":118.354}
{"ts":1669640760000,"o":16164.5,"h":16170,"l":16164.5,"c":16168.5,"v":111.921}
{"ts":1669640820000,"o":16168.5,"h":16168.5,"l":16164,"c":16164.5,"v":42.872}
{"ts":1669640880000,"o":16164.5,"h":16164.5,"l":16164,"c":16164,"v":35.678}
{"ts":1669640940000,"o":16164,"h":16164.5,"l":16163,"c":16163,"v":34.079}
{"ts":1669641000000,"o":16163,"h":16163.5,"l":16163,"c":16163,"v":42.643}
{"ts":1669641060000,"o":16163,"h":16163.5,"l":16163,"c":16163.5,"v":27.927}
{"ts":1669641120000,"o":16163.5,"h":16163.5,"l":16163,"c":16163,"v":25.566}
{"ts":1669641180000,"o":16163,"h":16165,"l":16163,"c":16164.5,"v":77.834}
{"ts":1669641240000,"o":16164.5,"h":16165,"l":16164.5,"c":16164.5,"v":51.628}
{"ts":1669641300000,"o":16164.5,"h":16165,"l":16161.5,"c":16162,"v":41.673}
{"ts":1669641360000,"o":16162,"h":16162,"l":16161.5,"c":16162,"v":48.545}
{"ts":1669641420000,"o":16162,"h":16162,"l":16161.5,"c":16162,"v":74.857}
{"ts":1669641480000,"o":16162,"h":16162,"l":16158,"c":16158,"v":78.281}
{"ts":1669641540000,"o":16158,"h":16158.5,"l":16155,"c":16155,"v":65.181}
{"ts":1669641600000,"o":16155,"h":16155.5,"l":16146,"c":16146.5,"v":117.997}
{"ts":1669641660000,"o":16146.5,"h":16148,"l":16133,"c":16145,"v":470.113}
{"ts":1669641720000,"o":16145,"h":16145.5,"l":16145,"c":16145.5,"v":85.546}
{"ts":1669641780000,"o":16145.5,"h":16145.5,"l":16145,"c":16145.5,"v":45.186}
{"ts":1669641840000,"o":16145.5,"h":16155.5,"l":16145,"c":16155,"v":196.224}
{"ts":1669641900000,"o":16155,"h":16160,"l":16155,"c":16160,"v":61.657}
{"ts":1669641960000,"o":16160,"h":16164.5,"l":16159.5,"c":16164,"v":49.267}
{"ts":1669642020000,"o":16164,"h":16164.5,"l":16164,"c":16164.5,"v":39.948}
{"ts":1669642080000,"o":16164.5,"h":16164.5,"l":16164,"c":16164,"v":14.544}
{"ts":1669642140000,"o":16164,"h":16164.5,"l":16164,"c":16164.5,"v":14.485}
{"ts":1669642200000,"o":16164.5,"h":16168,"l":16164,"c":16168,"v":94.82}
{"ts":1669642260000,"o":16168,"h":16168,"l":16167.5,"c":16168,"v":17.676}
{"ts":1669642320000,"o":16168,"h":16168,"l":16167.5,"c":16167.5,"v":21.513}
{"ts":1669642380000,"o":16167.5,"h":16168,"l":16167.5,"c":16168,"v":18.111}
{"ts":1669642440000,"o":16168,"h":16168,"l":16167.5,"c":16168,"v":8.668}
{"ts":1669642500000,"o":16168,"h":16170,"l":16167.5,"c":16170,"v":32.935}
{"ts":1669642560000,"o":16170,"h":16170,"l":16168.5,"c":16169,"v":94.308}
{"ts":1669642620000,"o":16169,"h":16182.5,"l":16168.5,"c":16182,"v":137.444}
{"ts":1669642680000,"o":16182,"h":16182.5,"l":16181,"c":16181.5,"v":36.615}
{"ts":1669642740000,"o":16181.5,"h":16188,"l":16181,"c":16186,"v":95.892}
{"ts":1669642800000,"o":16186,"h":16186,"l":16181,"c":16181.5,"v":58.394}
{"ts":1669642860000,"o":16181.5,"h":16181.5,"l":16181,"c":16181,"v":10.815}
{"ts":1669642920000,"o":16181,"h":16181.5,"l":16177.5,"c":16178,"v":37.018}
{"ts":1669642980000,"o":16178,"h":16180,"l":16173,"c":16179.5,"v":29.266}
{"ts":1669643040000,"o":16179.5,"h":16182,"l":16179.5,"c":16181.5,"v":35.685}
{"ts":1669643100000,"o":16181.5,"h":16182,"l":16178.5,"c":16178.5,"v":19.91}
{"ts":1669643160000,"o":16178.5,"h":16179,"l":16178.5,"c":16178.5,"v":20.187}
{"ts":1669643220000,"o":16178.5,"h":16182.5,"l":16178.5,"c":16182.5,"v":45.431}
{"ts":1669643280000,"o":16182.5,"h":16184,"l":16182,"c":16184,"v":90.182}
{"ts":1669643340000,"o":16184,"h":16184.5,"l":16184,"c":16184.5,"v":26.146}
{"ts":1669643400000,"o":16184.5,"h":16199,"l":16184,"c":16196,"v":153.696}
{"ts":1669643460000,"o":16196,"h":16196.5,"l":16191,"c":16191.5,"v":88.365}
{"ts":1669643520000,"o":16191.5,"h":16191.5,"l":16189.5,"c":16189.5,"v":30.945}
{"ts":1669643580000,"o":16189.5,"h":16191.5,"l":16189.5,"c":16191,"v":31.537}
{"ts":1669643640000,"o":16191,"h":16191.5,"l":16191,"c":16191.5,"v":33.797}
{"ts":1669643700000,"o":16191.5,"h":16191.5,"l":16185.5,"c":16186,"v":42.863}
{"ts":1669643760000,"o":16186,"h":16186,"l":16178.5,"c":16178.5,"v":194.261}
{"ts":1669643820000,"o":16178.5,"h":16179,"l":16168,"c":16168.5,"v":242.355}
{"ts":1669643880000,"o":16168.5,"h":16168.5,"l":16163.5,"c":16165.5,"v":184.897}
{"ts":1669643940000,"o":16165.5,"h":16167,"l":16164.5,"c":16164.5,"v":43.177}
{"ts":1669644000000,"o":16164.5,"h":16167.5,"l":16164.5,"c":16167.5,"v":42.494}
{"ts":1669644060000,"o":16167.5,"h":16167.5,"l":16162,"c":16164,"v":80.454}
{"ts":1669644120000,"o":16164,"h":16169,"l":16164,"c":16168.5,"v":26.752}
{"ts":1669644180000,"o":16168.5,"h":16169,"l":16167,"c":16167.5,"v":37.171}
{"ts":1669644240000,"o":16167.5,"h":16167.5,"l":16161.5,"c":16161.5,"v":75.917}
{"ts":1669644300000,"o":16161.5,"h":16162.5,"l":16157.5,"c":16162.5,"v":122.355}
{"ts":1669644360000,"o":16162.5,"h":16162.5,"l":16162,"c":16162,"v":28.266}
{"ts":1669644420000,"o":16162,"h":16162.5,"l":16160,"c":16160.5,"v":24.999}
{"ts":1669644480000,"o":16160.5,"h":16160.5,"l":16155.5,"c":16155.5,"v":80.881}
{"ts":1669644540000,"o":16155.5,"h":16159,"l":16155.5,"c":16158.5,"v":69.436}
{"ts":1669644600000,"o":16158.5,"h":16163,"l":16158.5,"c":16162.5,"v":30.392}
{"ts":1669644660000,"o":16162.5,"h":16167.5,"l":16162.5,"c":16167,"v":26.205}
{"ts":1669644720000,"o":16167,"h":16167.5,"l":16167,"c":16167.5,"v":10.989}
{"ts":1669644780000,"o":16167.5,"h":16167.5,"l":16167,"c":16167.5,"v":6.833}
{"ts":1669644840000,"o":16167.5,"h":16167.5,"l":16165.5,"c":16166,"v":13.825}
{"ts":1669644900000,"o":16166,"h":16166,"l":16165.5,"c":16165.5,"v":6.644}
{"ts":1669644960000,"o":16165.5,"h":16168,"l":16165.5,"c":16167.5,"v":16.892}
{"ts":1669645020000,"o":16167.5,"h":16168,"l":16165.5,"c":16166,"v":7.955}
{"ts":1669645080000,"o":16166,"h":16166,"l":16165,"c":16165.5,"v":20.716}
{"ts":1669645140000,"o":16165.5,"h":16165.5,"l":16161,"c":16161,"v":24.975}
{"ts":1669645200000,"o":16161,"h":16163,"l":16161,"c":16163,"v":10.944}
{"ts":1669645260000,"o":16163,"h":16163,"l":16161,"c":16161,"v":5.881}
{"ts":1669645320000,"o":16161,"h":16166.5,"l":16161,"c":16166.5,"v":12.97}
{"ts":1669645380000,"o":16166.5,"h":16168.5,"l":16166,"c":16168,"v":26.45}
{"ts":1669645440000,"o":16168,"h":16168,"l":16167.5,"c":16168,"v":56.518}
{"ts":1669645500000,"o":16168,"h":16168,"l":16167.5,"c":16167.5,"v":17.635}
{"ts":1669645560000,"o":16167.5,"h":16168,"l":16167.5,"c":16168,"v":8.035}
{"ts":1669645620000,"o":16168,"h":16177.5,"l":16167.5,"c":16174.5,"v":85.091}
{"ts":1669645680000,"o":16174.5,"h":16178,"l":16173.5,"c":16173.5,"v":86.706}
{"ts":1669645740000,"o":16173.5,"h":16177.5,"l":16173.5,"c":16177.5,"v":53.35}
{"ts":1669645800000,"o":16177.5,"h":16189,"l":16173,"c":16189,"v":229.954}
{"ts":1669645860000,"o":16189,"h":16199.5,"l":16188.5,"c":16197,"v":228.977}
{"ts":1669645920000,"o":16197,"h":16237.5,"l":16197,"c":16219,"v":941.851}
{"ts":1669645980000,"o":16219,"h":16223.5,"l":16209,"c":16209,"v":258.966}
{"ts":1669646040000,"o":16209,"h":16213,"l":16200,"c":16208.5,"v":259.993}
{"ts":1669646100000,"o":16208.5,"h":16297,"l":16208.5,"c":16264,"v":2296.101}
{"ts":1669646160000,"o":16264,"h":16264,"l":16247,"c":16262,"v":752.482}
{"ts":1669646220000,"o":16262,"h":16265,"l":16251.5,"c":16251.5,"v":241.103}
{"ts":1669646280000,"o":16251.5,"h":16260,"l":16250,"c":16260,"v":130.499}
{"ts":1669646340000,"o":16260,"h":16261.5,"l":16251,"c":16255,"v":199.169}
{"ts":1669646400000,"o":16255,"h":16258,"l":16236,"c":16236.5,"v":318.779}
{"ts":1669646460000,"o":16236.5,"h":16248,"l":16236,"c":16237.5,"v":139.343}
{"ts":1669646520000,"o":16237.5,"h":16241.5,"l":16236.5,"c":16241.5,"v":92.111}
{"ts":1669646580000,"o":16241.5,"h":16241.5,"l":16237,"c":16237,"v":53.066}
{"ts":1669646640000,"o":16237,"h":16237.5,"l":16232.5,"c":16233,"v":262.354}
{"ts":1669646700000,"o":16233,"h":16259.5,"l":16232.5,"c":16257.5,"v":275.54}
{"ts":1669646760000,"o":16257.5,"h":16257.5,"l":16242,"c":16242,"v":153.184}
{"ts":1669646820000,"o":16242,"h":16242.5,"l":16235,"c":16235.5,"v":90.136}
{"ts":1669646880000,"o":16235.5,"h":16236,"l":16230,"c":16230,"v":63.693}
{"ts":1669646940000,"o":16230,"h":16230.5,"l":16213.5,"c":16213.5,"v":239.727}
{"ts":1669647000000,"o":16213.5,"h":16219.5,"l":16203,"c":16209.5,"v":165.443}
{"ts":1669647060000,"o":16209.5,"h":16224.5,"l":16209.5,"c":16224.5,"v":119.581}
{"ts":1669647120000,"o":16224.5,"h":16225,"l":16220,"c":16223.5,"v":59.731}
{"ts":1669647180000,"o":16223.5,"h":16231,"l":16223,"c":16223.5,"v":60.962}
{"ts":1669647240000,"o":16223.5,"h":16223.5,"l":16221,"c":16221.5,"v":69.062}
{"ts":1669647300000,"o":16221.5,"h":16223.5,"l":16220,"c":16220,"v":112.492}
{"ts":1669647360000,"o":16220,"h":16220.5,"l":16182.5,"c":16187,"v":293.089}
{"ts":1669647420000,"o":16187,"h":16197,"l":16187,"c":16187.5,"v":228.217}
{"ts":1669647480000,"o":16187.5,"h":16196.5,"l":16187.5,"c":16196,"v":97.828}
{"ts":1669647540000,"o":16196,"h":16200,"l":16196,"c":16200,"v":71.975}
{"ts":1669647600000,"o":16200,"h":16204.5,"l":16191,"c":16204,"v":122.041}
{"ts":1669647660000,"o":16204,"h":16212.5,"l":16200.5,"c":16212,"v":147.453}
{"ts":1669647720000,"o":16212,"h":16219,"l":16212,"c":16216.5,"v":88.777}
{"ts":1669647780000,"o":16216.5,"h":16216.5,"l":16207,"c":16213,"v":121.014}
{"ts":1669647840000,"o":16213,"h":16213.5,"l":16213,"c":16213.5,"v":29.052}
{"ts":1669647900000,"o":16213.5,"h":16213.5,"l":16209,"c":16210,"v":25.333}
{"ts":1669647960000,"o":16210,"h":16210,"l":16201,"c":16201.5,"v":61.287}
{"ts":1669648020000,"o":16201.5,"h":16201.5,"l":16192.5,"c":16193,"v":95.881}
{"ts":1669648080000,"o":16193,"h":16193,"l":16150,"c":16150,"v":583.357}
{"ts":1669648140000,"o":16150,"h":16175,"l":16141.5,"c":16174.5,"v":652.693}
{"ts":1669648200000,"o":16174.5,"h":16196,"l":16174,"c":16190.5,"v":265.993}
{"ts":1669648260000,"o":16190.5,"h":16198.5,"l":16187.5,"c":16187.5,"v":155.062}
{"ts":1669648320000,"o":16187.5,"h":16187.5,"l":16175,"c":16182,"v":113.464}
{"ts":1669648380000,"o":16182,"h":16185.5,"l":16182,"c":16183,"v":43.274}
{"ts":1669648440000,"o":16183,"h":16183.5,"l":16183,"c":16183,"v":44.235}
{"ts":1669648500000,"o":16183,"h":16183.5,"l":16181.5,"c":16182,"v":32.761}
{"ts":1669648560000,"o":16182,"h":16194.5,"l":16181.5,"c":16194.5,"v":102.279}
{"ts":1669648620000,"o":16194.5,"h":16195,"l":16183,"c":16186.5,"v":54.9}
{"ts":1669648680000,"o":16186.5,"h":16187,"l":16167.5,"c":16168,"v":115.744}
{"ts":1669648740000,"o":16168,"h":16182.5,"l":16167.5,"c":16180,"v":38.491}
{"ts":1669648800000,"o":16180,"h":16190,"l":16180,"c":16181,"v":102.038}
{"ts":1669648860000,"o":16181,"h":16185,"l":16171.5,"c":16174,"v":37.997}
{"ts":1669648920000,"o":16174,"h":16174,"l":16150,"c":16151,"v":272.096}
{"ts":1669648980000,"o":16151,"h":16151,"l":16109,"c":16139.5,"v":1638.316}
{"ts":1669649040000,"o":16139.5,"h":16149.5,"l":16133.5,"c":16136,"v":214.599}
{"ts":1669649100000,"o":16136,"h":16140,"l":16130,"c":16138.5,"v":161.755}
{"ts":1669649160000,"o":16138.5,"h":16146,"l":16138.5,"c":16145,"v":164.692}
{"ts":1669649220000,"o":16145,"h":16160,"l":16145,"c":16159.5,"v":91.033}
{"ts":1669649280000,"o":16159.5,"h":16160,"l":16147,"c":16152,"v":86.236}
{"ts":1669649340000,"o":16152,"h":16152.5,"l":16145,"c":16145,"v":37.575}
{"ts":1669649400000,"o":16145,"h":16145.5,"l":16138,"c":16138,"v":168.202}
{"ts":1669649460000,"o":16138,"h":16154.5,"l":16129.5,"c":16154.5,"v":292.944}
{"ts":1669649520000,"o":16154.5,"h":16154.5,"l":16143,"c":16148,"v":105.347}
{"ts":1669649580000,"o":16148,"h":16159,"l":16147.5,"c":16150,"v":163.663}
{"ts":1669649640000,"o":16150,"h":16150.5,"l":16139,"c":16139,"v":91.172}
{"ts":1669649700000,"o":16139,"h":16139.5,"l":16125,"c":16128.5,"v":155.943}
{"ts":1669649760000,"o":16128.5,"h":16141,"l":16128.5,"c":16141,"v":83.613}
{"ts":1669649820000,"o":16141,"h":16143.5,"l":16140,"c":16140.5,"v":47.63}
{"ts":1669649880000,"o":16140.5,"h":16144,"l":16140,"c":16144,"v":32.94}
{"ts":1669649940000,"o":16144,"h":16146,"l":16143.5,"c":16144,"v":31.164}
{"ts":1669650000000,"o":16144,"h":16158,"l":16140,"c":16154.5,"v":194.76}
{"ts":1669650060000,"o":16154.5,"h":16158.5,"l":16153,"c":16153,"v":85.461}
{"ts":1669650120000,"o":16153,"h":16153.5,"l":16145,"c":16151.5,"v":36.891}
{"ts":1669650180000,"o":16151.5,"h":16155.5,"l":16151.5,"c":16155,"v":62.477}
{"ts":1669650240000,"o":16155,"h":16155.5,"l":16154,"c":16154.5,"v":11.78}
{"ts":1669650300000,"o":16154.5,"h":16154.5,"l":16144,"c":16153.5,"v":66.513}
{"ts":1669650360000,"o":16153.5,"h":16169,"l":16153.5,"c":16162,"v":302.982}
{"ts":1669650420000,"o":16162,"h":16162.5,"l":16158,"c":16158,"v":30.971}
{"ts":1669650480000,"o":16158,"h":16162,"l":16158,"c":16158.5,"v":69.26}
{"ts":1669650540000,"o":16158.5,"h":16158.5,"l":16157.5,"c":16158,"v":34.665}
{"ts":1669650600000,"o":16158,"h":16158,"l":16146.5,"c":16148.5,"v":194.279}
{"ts":1669650660000,"o":16148.5,"h":16150.5,"l":16147,"c":16149,"v":46.858}
{"ts":1669650720000,"o":16149,"h":16149,"l":16143.5,"c":16144,"v":228.191}
{"ts":1669650780000,"o":16144,"h":16144.5,"l":16130.5,"c":16144,"v":90.082}
{"ts":1669650840000,"o":16144,"h":16144.5,"l":16135,"c":16139.5,"v":69.654}
{"ts":1669650900000,"o":16139.5,"h":16140,"l":16135,"c":16135,"v":58.357}
{"ts":1669650960000,"o":16135,"h":16140,"l":16135,"c":16140,"v":73.736}
{"ts":1669651020000,"o":16140,"h":16146,"l":16139.5,"c":16142.5,"v":84.456}
{"ts":1669651080000,"o":16142.5,"h":16147.5,"l":16140.5,"c":16140.5,"v":61.107}
{"ts":1669651140000,"o":16140.5,"h":16140.5,"l":16135.5,"c":16136,"v":69.791}
{"ts":1669651200000,"o":16136,"h":16140,"l":16128,"c":16132,"v":131.027}
{"ts":1669651260000,"o":16132,"h":16136.5,"l":16119.5,"c":16122,"v":179.329}
{"ts":1669651320000,"o":16122,"h":16122,"l":16101.5,"c":16111.5,"v":526.776}
{"ts":1669651380000,"o":16111.5,"h":16112,"l":16068,"c":16089.5,"v":1261.175}
{"ts":1669651440000,"o":16089.5,"h":16099.5,"l":16076,"c":16099.5,"v":395.395}
{"ts":1669651500000,"o":16099.5,"h":16103.5,"l":16092,"c":16094.5,"v":206.855}
{"ts":1669651560000,"o":16094.5,"h":16094.5,"l":16077.5,"c":16088.5,"v":242.954}
{"ts":1669651620000,"o":16088.5,"h":16093,"l":16088.5,"c":16091.5,"v":72.766}
{"ts":1669651680000,"o":16091.5,"h":16101,"l":16091,"c":16095.5,"v":174.685}
{"ts":1669651740000,"o":16095.5,"h":16097.5,"l":16087.5,"c":16097,"v":148.887}
{"ts":1669651800000,"o":16097,"h":16097.5,"l":16090,"c":16093,"v":58.872}
{"ts":1669651860000,"o":16093,"h":16093,"l":16092.5,"c":16093,"v":21.376}
{"ts":1669651920000,"o":16093,"h":16093.5,"l":16092.5,"c":16093.5,"v":90.601}
{"ts":1669651980000,"o":16093.5,"h":16093.5,"l":16075.5,"c":16075.5,"v":181.615}
{"ts":1669652040000,"o":16075.5,"h":16082.5,"l":16063.5,"c":16064.5,"v":290.696}
{"ts":1669652100000,"o":16064.5,"h":16081.5,"l":16056,"c":16081,"v":431.1}
{"ts":1669652160000,"o":16081,"h":16085.5,"l":16072.5,"c":16074,"v":180.263}
{"ts":1669652220000,"o":16074,"h":16074.5,"l":16056,"c":16064,"v":372.626}
{"ts":1669652280000,"o":16064,"h":16072.5,"l":16057,"c":16057,"v":165.932}
{"ts":1669652340000,"o":16057,"h":16057.5,"l":16003,"c":16020.5,"v":2017.573}
{"ts":1669652400000,"o":16020.5,"h":16027,"l":15985,"c":16012.5,"v":1553.891}
{"ts":1669652460000,"o":16012.5,"h":16046.5,"l":16012,"c":16042,"v":528.852}
{"ts":1669652520000,"o":16042,"h":16061.5,"l":16042,"c":16059,"v":596.064}
{"ts":1669652580000,"o":16059,"h":16071.5,"l":16051,"c":16071.5,"v":270.604}
{"ts":1669652640000,"o":16071.5,"h":16096.5,"l":16065.5,"c":16088.5,"v":1117.63}
{"ts":1669652700000,"o":16088.5,"h":16115,"l":16080,"c":16115,"v":346.58}
{"ts":1669652760000,"o":16115,"h":16129,"l":16101.5,"c":16109.5,"v":661.97}
{"ts":1669652820000,"o":16109.5,"h":16110,"l":16095,"c":16101.5,"v":165.091}
{"ts":1669652880000,"o":16101.5,"h":16101.5,"l":16092.5,"c":16098.5,"v":71.229}
{"ts":1669652940000,"o":16098.5,"h":16100,"l":16094,"c":16094,"v":127.994}
{"ts":1669653000000,"o":16094,"h":16114,"l":16092.5,"c":16113.5,"v":189.033}
{"ts":1669653060000,"o":16113.5,"h":16139,"l":16112.5,"c":16139,"v":806.506}
{"ts":1669653120000,"o":16139,"h":16146.5,"l":16133.5,"c":16135,"v":313.29}
{"ts":1669653180000,"o":16135,"h":16157,"l":16135,"c":16148.5,"v":439.133}
{"ts":1669653240000,"o":16148.5,"h":16148.5,"l":16142.5,"c":16147,"v":221.754}
{"ts":1669653300000,"o":16147,"h":16147.5,"l":16141.5,"c":16144.5,"v":111.001}
{"ts":1669653360000,"o":16144.5,"h":16147,"l":16133.5,"c":16134,"v":84.275}
{"ts":1669653420000,"o":16134,"h":16142,"l":16134,"c":16142,"v":45.512}
{"ts":1669653480000,"o":16142,"h":16153,"l":16141.5,"c":16149.5,"v":90.773}
{"ts":1669653540000,"o":16149.5,"h":16161,"l":16146,"c":16160.5,"v":280.848}
{"ts":1669653600000,"o":16160.5,"h":16173.5,"l":16160,"c":16162.5,"v":409.337}
{"ts":1669653660000,"o":16162.5,"h":16163,"l":16152.5,"c":16161,"v":148.013}
{"ts":1669653720000,"o":16161,"h":16171.5,"l":16161,"c":16171.5,"v":98.491}
{"ts":1669653780000,"o":16171.5,"h":16179.5,"l":16160,"c":16179.5,"v":304.322}
{"ts":1669653840000,"o":16179.5,"h":16218.5,"l":16177,"c":16212,"v":976.374}
{"ts":1669653900000,"o":16212,"h":16212.5,"l":16184.5,"c":16194.5,"v":340.434}
{"ts":1669653960000,"o":16194.5,"h":16217,"l":16193,"c":16212.5,"v":310.418}
{"ts":1669654020000,"o":16212.5,"h":16215,"l":16197,"c":16197,"v":186.821}
{"ts":1669654080000,"o":16197,"h":16200,"l":16189,"c":16189,"v":98.76}
{"ts":1669654140000,"o":16189,"h":16189.5,"l":16181,"c":16187,"v":194.361}
{"ts":1669654200000,"o":16187,"h":16188,"l":16177.5,"c":16177.5,"v":144.644}
{"ts":1669654260000,"o":16177.5,"h":16179.5,"l":16171.5,"c":16172,"v":138.166}
{"ts":1669654320000,"o":16172,"h":16175.5,"l":16171.5,"c":16175,"v":69.827}
{"ts":1669654380000,"o":16175,"h":16192.5,"l":16172.5,"c":16190,"v":255.84}
{"ts":1669654440000,"o":16190,"h":16190.5,"l":16182.5,"c":16190.5,"v":258.546}
{"ts":1669654500000,"o":16190.5,"h":16249,"l":16173.5,"c":16239,"v":1212.065}
{"ts":1669654560000,"o":16239,"h":16380,"l":16238.5,"c":16358,"v":4324.792}
{"ts":1669654620000,"o":16358,"h":16377,"l":16331.5,"c":16348.5,"v":1135.963}
{"ts":1669654680000,"o":16348.5,"h":16368,"l":16319,"c":16319,"v":767.978}
{"ts":1669654740000,"o":16319,"h":16319.5,"l":16290.5,"c":16295,"v":725.174}
{"ts":1669654800000,"o":16295,"h":16340,"l":16294.5,"c":16317,"v":609.313}
{"ts":1669654860000,"o":16317,"h":16329,"l":16301,"c":16301,"v":339.242}
{"ts":1669654920000,"o":16301,"h":16334,"l":16290,"c":16334,"v":265.285}
{"ts":1669654980000,"o":16334,"h":16346,"l":16304,"c":16304.5,"v":613.023}
{"ts":1669655040000,"o":16304.5,"h":16336,"l":16300.5,"c":16322.5,"v":347.842}
{"ts":1669655100000,"o":16322.5,"h":16370,"l":16311.5,"c":16344.5,"v":522.06}
{"ts":1669655160000,"o":16344.5,"h":16371,"l":16326.5,"c":16326.5,"v":286.984}
{"ts":1669655220000,"o":16326.5,"h":16326.5,"l":16305.5,"c":16315,"v":376.825}
{"ts":1669655280000,"o":16315,"h":16315.5,"l":16280,"c":16280,"v":306.952}
{"ts":1669655340000,"o":16280,"h":16283,"l":16256,"c":16273,"v":470.26}
{"ts":1669655400000,"o":16273,"h":16290,"l":16264.5,"c":16271,"v":540.392}
{"ts":1669655460000,"o":16271,"h":16282.5,"l":16247,"c":16262,"v":336.73}
{"ts":1669655520000,"o":16262,"h":16265,"l":16234.5,"c":16254,"v":362.484}
{"ts":1669655580000,"o":16254,"h":16273,"l":16253,"c":16253,"v":336.93}
{"ts":1669655640000,"o":16253,"h":16264,"l":16244,"c":16256,"v":168.012}
{"ts":1669655700000,"o":16256,"h":16265,"l":16240,"c":16244,"v":161.337}
{"ts":1669655760000,"o":16244,"h":16265,"l":16244,"c":16260,"v":137.098}
{"ts":1669655820000,"o":16260,"h":16278.5,"l":16260,"c":16263.5,"v":305.84}
{"ts":1669655880000,"o":16263.5,"h":16293.5,"l":16263.5,"c":16281.5,"v":307.464}
{"ts":1669655940000,"o":16281.5,"h":16290,"l":16280.5,"c":16284,"v":122.252}
{"ts":1669656000000,"o":16284,"h":16294.5,"l":16280,"c":16290.5,"v":201.336}
{"ts":1669656060000,"o":16290.5,"h":16290.5,"l":16268.5,"c":16272,"v":171.209}
{"ts":1669656120000,"o":16272,"h":16279.5,"l":16265,"c":16265,"v":76.476}
{"ts":1669656180000,"o":16265,"h":16275.5,"l":16260.5,"c":16267,"v":61.478}
{"ts":1669656240000,"o":16267,"h":16275.5,"l":16266.5,"c":16273.5,"v":27.077}
{"ts":1669656300000,"o":16273.5,"h":16273.5,"l":16260,"c":16260,"v":46.558}
{"ts":1669656360000,"o":16260,"h":16261,"l":16255.5,"c":16258.5,"v":42.632}
{"ts":1669656420000,"o":16258.5,"h":16258.5,"l":16253,"c":16256.5,"v":30.282}
{"ts":1669656480000,"o":16256.5,"h":16256.5,"l":16251.5,"c":16252,"v":87.062}
{"ts":1669656540000,"o":16252,"h":16255,"l":16243,"c":16243,"v":199.76}
{"ts":1669656600000,"o":16243,"h":16243,"l":16222.5,"c":16223,"v":287.515}
{"ts":1669656660000,"o":16223,"h":16237,"l":16222.5,"c":16232,"v":192.212}
{"ts":1669656720000,"o":16232,"h":16235,"l":16227,"c":16235,"v":89.63}
{"ts":1669656780000,"o":16235,"h":16239,"l":16234.5,"c":16235,"v":56.182}
{"ts":1669656840000,"o":16235,"h":16235,"l":16230,"c":16230,"v":54.994}
{"ts":1669656900000,"o":16230,"h":16242,"l":16230,"c":16241.5,"v":87.836}
{"ts":1669656960000,"o":16241.5,"h":16256.5,"l":16241.5,"c":16256.5,"v":102.525}
{"ts":1669657020000,"o":16256.5,"h":16264.5,"l":16256,"c":16264,"v":194.586}
{"ts":1669657080000,"o":16264,"h":16264.5,"l":16250,"c":16256,"v":114.869}
{"ts":1669657140000,"o":16256,"h":16263.5,"l":16252.5,"c":16252.5,"v":96.407}
{"ts":1669657200000,"o":16252.5,"h":16262,"l":16252.5,"c":16255,"v":66.967}
{"ts":1669657260000,"o":16255,"h":16255.5,"l":16251,"c":16251,"v":96.508}
{"ts":1669657320000,"o":16251,"h":16264,"l":16250.5,"c":16263.5,"v":58.01}
{"ts":1669657380000,"o":16263.5,"h":16264,"l":16255,"c":16255,"v":32.417}
{"ts":1669657440000,"o":16255,"h":16255.5,"l":16246,"c":16246.5,"v":35.22}
{"ts":1669657500000,"o":16246.5,"h":16256,"l":16246,"c":16256,"v":28.165}
{"ts":1669657560000,"o":16256,"h":16256,"l":16228.5,"c":16229,"v":140.476}
{"ts":1669657620000,"o":16229,"h":16233.5,"l":16217,"c":16217,"v":194.094}
{"ts":1669657680000,"o":16217,"h":16219,"l":16211,"c":16211,"v":130.863}
{"ts":1669657740000,"o":16211,"h":16219,"l":16208.5,"c":16216,"v":114.524}
{"ts":1669657800000,"o":16216,"h":16216.5,"l":16211.5,"c":16212,"v":90.286}
{"ts":1669657860000,"o":16212,"h":16212.5,"l":16202,"c":16212.5,"v":315.273}
{"ts":1669657920000,"o":16212.5,"h":16212.5,"l":16186,"c":16194,"v":411.949}
{"ts":1669657980000,"o":16194,"h":16204,"l":16193.5,"c":16202.5,"v":228.603}
{"ts":1669658040000,"o":16202.5,"h":16208,"l":16195.5,"c":16195.5,"v":172.558}
{"ts":1669658100000,"o":16195.5,"h":16204,"l":16195.5,"c":16204,"v":155.575}
{"ts":1669658160000,"o":16204,"h":16207,"l":16196,"c":16206.5,"v":57.356}
{"ts":1669658220000,"o":16206.5,"h":16218.5,"l":16206.5,"c":16208.5,"v":152.238}
{"ts":1669658280000,"o":16208.5,"h":16208.5,"l":16208,"c":16208.5,"v":21.771}
{"ts":1669658340000,"o":16208.5,"h":16208.5,"l":16200,"c":16200.5,"v":34.091}
{"ts":1669658400000,"o":16200.5,"h":16201.5,"l":16200,"c":16201,"v":42.517}
{"ts":1669658460000,"o":16201,"h":16212,"l":16201,"c":16211.5,"v":54.569}
{"ts":1669658520000,"o":16211.5,"h":16226.5,"l":16211.5,"c":16222.5,"v":74.335}
{"ts":1669658580000,"o":16222.5,"h":16222.5,"l":16190,"c":16195,"v":433.492}
{"ts":1669658640000,"o":16195,"h":16195,"l":16161.5,"c":16182.5,"v":551.215}
{"ts":1669658700000,"o":16182.5,"h":16186,"l":16161.5,"c":16167.5,"v":225.867}
{"ts":1669658760000,"o":16167.5,"h":16169.5,"l":16147,"c":16150,"v":407.222}
{"ts":1669658820000,"o":16150,"h":16154,"l":16140.5,"c":16144,"v":325.857}
{"ts":1669658880000,"o":16144,"h":16154.5,"l":16143.5,"c":16149.5,"v":118.687}
{"ts":1669658940000,"o":16149.5,"h":16162.5,"l":16149,"c":16150.5,"v":88.462}
{"ts":1669659000000,"o":16150.5,"h":16166,"l":16150.5,"c":16166,"v":157.635}
{"ts":1669659060000,"o":16166,"h":16166,"l":16161.5,"c":16161.5,"v":66.201}
{"ts":1669659120000,"o":16161.5,"h":16162,"l":16157.5,"c":16162,"v":39.157}
{"ts":1669659180000,"o":16162,"h":16173,"l":16161.5,"c":16170.5,"v":120.998}
{"ts":1669659240000,"o":16170.5,"h":16177.5,"l":16168,"c":16177.5,"v":156.532}
{"ts":1669659300000,"o":16177.5,"h":16180,"l":16172,"c":16180,"v":56.874}
{"ts":1669659360000,"o":16180,"h":16180,"l":16172.5,"c":16172.5,"v":112.65}
{"ts":1669659420000,"o":16172.5,"h":16173,"l":16163,"c":16169,"v":85.232}
{"ts":1669659480000,"o":16169,"h":16188.5,"l":16169,"c":16179.5,"v":62.693}
{"ts":1669659540000,"o":16179.5,"h":16179.5,"l":16179,"c":16179.5,"v":28.748}
{"ts":1669659600000,"o":16179.5,"h":16185,"l":16171.5,"c":16178,"v":58.731}
{"ts":1669659660000,"o":16178,"h":16178,"l":16169,"c":16169.5,"v":50.028}
{"ts":1669659720000,"o":16169.5,"h":16169.5,"l":16169,"c":16169,"v":18.542}
{"ts":1669659780000,"o":16169,"h":16180.5,"l":16169,"c":16172,"v":20.22}
{"ts":1669659840000,"o":16172,"h":16179.5,"l":16172,"c":16179,"v":13.001}
{"ts":1669659900000,"o":16179,"h":16180,"l":16171,"c":16171,"v":40.786}
{"ts":1669659960000,"o":16171,"h":16178.5,"l":16171,"c":16178,"v":19.836}
{"ts":1669660020000,"o":16178,"h":16192,"l":16178,"c":16187,"v":76.259}
{"ts":1669660080000,"o":16187,"h":16187,"l":16184,"c":16184.5,"v":37.126}
{"ts":1669660140000,"o":16184.5,"h":16185.5,"l":16184,"c":16185.5,"v":29.083}
{"ts":1669660200000,"o":16185.5,"h":16185.5,"l":16176.5,"c":16178,"v":28.874}
{"ts":1669660260000,"o":16178,"h":16187,"l":16178,"c":16187,"v":84.028}
{"ts":1669660320000,"o":16187,"h":16187,"l":16180.5,"c":16181,"v":17.344}
{"ts":1669660380000,"o":16181,"h":16181,"l":16178.5,"c":16178.5,"v":8.703}
{"ts":1669660440000,"o":16178.5,"h":16179,"l":16167.5,"c":16168,"v":57.352}
{"ts":1669660500000,"o":16168,"h":16168,"l":16157.5,"c":16158,"v":50.956}
{"ts":1669660560000,"o":16158,"h":16158,"l":16146.5,"c":16146.5,"v":105.257}
{"ts":1669660620000,"o":16146.5,"h":16152,"l":16146.5,"c":16152,"v":36.225}
{"ts":1669660680000,"o":16152,"h":16160.5,"l":16151.5,"c":16154.5,"v":52.536}
{"ts":1669660740000,"o":16154.5,"h":16177,"l":16154.5,"c":16176.5,"v":234.301}
{"ts":1669660800000,"o":16176.5,"h":16179,"l":16175.5,"c":16175.5,"v":74.607}
{"ts":1669660860000,"o":16175.5,"h":16175.5,"l":16174.5,"c":16175,"v":32.72}
{"ts":1669660920000,"o":16175,"h":16175,"l":16172,"c":16172.5,"v":17.675}
{"ts":1669660980000,"o":16172.5,"h":16172.5,"l":16163.5,"c":16164,"v":78.917}
{"ts":1669661040000,"o":16164,"h":16164,"l":16158,"c":16161.5,"v":31.582}
{"ts":1669661100000,"o":16161.5,"h":16163,"l":16158.5,"c":16158.5,"v":22.406}
{"ts":1669661160000,"o":16158.5,"h":16161,"l":16153.5,"c":16160.5,"v":55.463}
{"ts":1669661220000,"o":16160.5,"h":16174,"l":16160.5,"c":16170,"v":70.274}
{"ts":1669661280000,"o":16170,"h":16172,"l":16170,"c":16172,"v":12.435}
{"ts":1669661340000,"o":16172,"h":16172,"l":16171.5,"c":16171.5,"v":20.911}
{"ts":1669661400000,"o":16171.5,"h":16185,"l":16171.5,"c":16182,"v":62.999}
{"ts":1669661460000,"o":16182,"h":16182,"l":16173,"c":16173.5,"v":27.852}
{"ts":1669661520000,"o":16173.5,"h":16173.5,"l":16169.5,"c":16170.5,"v":45.103}
{"ts":1669661580000,"o":16170.5,"h":16171,"l":16170.5,"c":16171,"v":13.255}
{"ts":1669661640000,"o":16171,"h":16179.5,"l":16170.5,"c":16179.5,"v":14.552}
{"ts":1669661700000,"o":16179.5,"h":16179.5,"l":16172,"c":16172,"v":27.033}
{"ts":1669661760000,"o":16172,"h":16172.5,"l":16161,"c":16161.5,"v":57.018}
{"ts":1669661820000,"o":16161.5,"h":16161.5,"l":16150,"c":16150,"v":60.625}
{"ts":1669661880000,"o":16150,"h":16159.5,"l":16150,"c":16157.5,"v":54.144}
{"ts":1669661940000,"o":16157.5,"h":16160,"l":16157,"c":16159.5,"v":13}
{"ts":1669662000000,"o":16159.5,"h":16167,"l":16157,"c":16166.5,"v":82.965}
{"ts":1669662060000,"o":16166.5,"h":16167,"l":16159.5,"c":16160,"v":26.52}
{"ts":1669662120000,"o":16160,"h":16160,"l":16156.5,"c":16159.5,"v":64.692}
{"ts":1669662180000,"o":16159.5,"h":16160,"l":16151,"c":16151.5,"v":14.024}
{"ts":1669662240000,"o":16151.5,"h":16151.5,"l":16149,"c":16149,"v":31.603}
{"ts":1669662300000,"o":16149,"h":16160,"l":16149,"c":16159.5,"v":30.61}
{"ts":1669662360000,"o":16159.5,"h":16165.5,"l":16159.5,"c":16165.5,"v":27.919}
{"ts":1669662420000,"o":16165.5,"h":16165.5,"l":16160,"c":16165.5,"v":35.097}
{"ts":1669662480000,"o":16165.5,"h":16165.5,"l":16165,"c":16165.5,"v":11.159}
{"ts":1669662540000,"o":16165.5,"h":16165.5,"l":16158.5,"c":16158.5,"v":32.77}
{"ts":1669662600000,"o":16158.5,"h":16159,"l":16154.5,"c":16155.5,"v":22.885}
{"ts":1669662660000,"o":16155.5,"h":16157,"l":16150.5,"c":16150.5,"v":11.894}
{"ts":1669662720000,"o":16150.5,"h":16151,"l":16150.5,"c":16150.5,"v":30.487}
{"ts":1669662780000,"o":16150.5,"h":16155,"l":16146.5,"c":16154.5,"v":65.677}
{"ts":1669662840000,"o":16154.5,"h":16156.5,"l":16152.5,"c":16152.5,"v":22.079}
{"ts":1669662900000,"o":16152.5,"h":16153,"l":16148.5,"c":16149,"v":28.671}
{"ts":1669662960000,"o":16149,"h":16156.5,"l":16148.5,"c":16155.5,"v":46.55}
{"ts":1669663020000,"o":16155.5,"h":16156,"l":16149,"c":16155,"v":33.438}
{"ts":1669663080000,"o":16155,"h":16160,"l":16154.5,"c":16157,"v":23.081}
{"ts":1669663140000,"o":16157,"h":16157,"l":16154,"c":16154,"v":6.915}
{"ts":1669663200000,"o":16154,"h":16154.5,"l":16154,"c":16154.5,"v":9.291}
{"ts":1669663260000,"o":16154.5,"h":16162,"l":16154,"c":16162,"v":37.949}
{"ts":1669663320000,"o":16162,"h":16170,"l":16161.5,"c":16170,"v":57.38}
{"ts":1669663380000,"o":16170,"h":16170,"l":16169.5,"c":16169.5,"v":19.886}
{"ts":1669663440000,"o":16169.5,"h":16174.5,"l":16169.5,"c":16174.5,"v":27.414}
{"ts":1669663500000,"o":16174.5,"h":16174.5,"l":16172,"c":16172.5,"v":18.437}
{"ts":1669663560000,"o":16172.5,"h":16175,"l":16172.5,"c":16175,"v":27.136}
{"ts":1669663620000,"o":16175,"h":16175,"l":16164.5,"c":16165.5,"v":181.899}
{"ts":1669663680000,"o":16165.5,"h":16170.5,"l":16165,"c":16170.5,"v":15.89}
{"ts":1669663740000,"o":16170.5,"h":16173.5,"l":16170,"c":16173.5,"v":93.122}
{"ts":1669663800000,"o":16173.5,"h":16173.5,"l":16165.5,"c":16166,"v":60.188}
{"ts":1669663860000,"o":16166,"h":16173,"l":16165.5,"c":16173,"v":10.437}
{"ts":1669663920000,"o":16173,"h":16174,"l":16172.5,"c":16174,"v":36.96}
{"ts":1669663980000,"o":16174,"h":16182.5,"l":16173.5,"c":16182,"v":126.702}
{"ts":1669664040000,"o":16182,"h":16182,"l":16181.5,"c":16181.5,"v":24.114}
{"ts":1669664100000,"o":16181.5,"h":16182,"l":16176,"c":16176.5,"v":34.786}
{"ts":1669664160000,"o":16176.5,"h":16176.5,"l":16173,"c":16173.5,"v":18.84}
{"ts":1669664220000,"o":16173.5,"h":16173.5,"l":16173,"c":16173,"v":19.874}
{"ts":1669664280000,"o":16173,"h":16183.5,"l":16173,"c":16183.5,"v":52.218}
{"ts":1669664340000,"o":16183.5,"h":16199.5,"l":16183,"c":16194.5,"v":186.884}
{"ts":1669664400000,"o":16194.5,"h":16195,"l":16182,"c":16182.5,"v":144.019}
{"ts":1669664460000,"o":16182.5,"h":16182.5,"l":16182,"c":16182.5,"v":33.365}
{"ts":1669664520000,"o":16182.5,"h":16187,"l":16182,"c":16186.5,"v":26.818}
{"ts":1669664580000,"o":16186.5,"h":16221.5,"l":16186.5,"c":16216.5,"v":439.947}
{"ts":1669664640000,"o":16216.5,"h":16253,"l":16213,"c":16244.5,"v":791.697}
{"ts":1669664700000,"o":16244.5,"h":16244.5,"l":16227,"c":16239.5,"v":179.641}
{"ts":1669664760000,"o":16239.5,"h":16239.5,"l":16224.5,"c":16225,"v":81.773}
{"ts":1669664820000,"o":16225,"h":16225,"l":16211.5,"c":16213.5,"v":76.537}
{"ts":1669664880000,"o":16213.5,"h":16221.5,"l":16213.5,"c":16215,"v":44.716}
{"ts":1669664940000,"o":16215,"h":16215,"l":16214.5,"c":16214.5,"v":21.022}
{"ts":1669665000000,"o":16214.5,"h":16220.5,"l":16214.5,"c":16220.5,"v":33.913}
{"ts":1669665060000,"o":16220.5,"h":16229.5,"l":16220,"c":16220.5,"v":84.091}
{"ts":1669665120000,"o":16220.5,"h":16220.5,"l":16214,"c":16216,"v":64.174}
{"ts":1669665180000,"o":16216,"h":16216.5,"l":16216,"c":16216.5,"v":5.581}
{"ts":1669665240000,"o":16216.5,"h":16228,"l":16216,"c":16224.5,"v":35.463}
{"ts":1669665300000,"o":16224.5,"h":16225,"l":16219,"c":16219,"v":22.487}
{"ts":1669665360000,"o":16219,"h":16225.5,"l":16219,"c":16225,"v":31.113}
{"ts":1669665420000,"o":16225,"h":16225.5,"l":16225,"c":16225,"v":21.495}
{"ts":1669665480000,"o":16225,"h":16225.5,"l":16217,"c":16217,"v":34.1}
{"ts":1669665540000,"o":16217,"h":16217,"l":16216,"c":16216.5,"v":7.967}
{"ts":1669665600000,"o":16216.5,"h":16223.5,"l":16216,"c":16219,"v":23.477}
{"ts":1669665660000,"o":16219,"h":16220,"l":16207.5,"c":16220,"v":35.356}
{"ts":1669665720000,"o":16220,"h":16229,"l":16219.5,"c":16223,"v":114.252}
{"ts":1669665780000,"o":16223,"h":16228,"l":16222.5,"c":16227.5,"v":26.742}
{"ts":1669665840000,"o":16227.5,"h":16227.5,"l":16220,"c":16220,"v":45.976}
{"ts":1669665900000,"o":16220,"h":16220.5,"l":16214,"c":16214.5,"v":26.431}
{"ts":1669665960000,"o":16214.5,"h":16218,"l":16207.5,"c":16217.5,"v":49.401}
{"ts":1669666020000,"o":16217.5,"h":16219.5,"l":16216,"c":16216,"v":27.055}
{"ts":1669666080000,"o":16216,"h":16224,"l":16216,"c":16223.5,"v":6.789}
{"ts":1669666140000,"o":16223.5,"h":16228,"l":16223.5,"c":16224.5,"v":38.741}
{"ts":1669666200000,"o":16224.5,"h":16224.5,"l":16220,"c":16220.5,"v":19.912}
{"ts":1669666260000,"o":16220.5,"h":16220.5,"l":16220,"c":16220.5,"v":5.596}
{"ts":1669666320000,"o":16220.5,"h":16223.5,"l":16220,"c":16223.5,"v":16.787}
{"ts":1669666380000,"o":16223.5,"h":16223.5,"l":16223,"c":16223.5,"v":6.744}
{"ts":1669666440000,"o":16223.5,"h":16223.5,"l":16223,"c":16223,"v":8.813}
{"ts":1669666500000,"o":16223,"h":16223.5,"l":16220,"c":16220,"v":43.582}
{"ts":1669666560000,"o":16220,"h":16220.5,"l":16216.5,"c":16216.5,"v":20.887}
{"ts":1669666620000,"o":16216.5,"h":16217,"l":16212,"c":16216.5,"v":77.11}
{"ts":1669666680000,"o":16216.5,"h":16218,"l":16216.5,"c":16217.5,"v":48.437}
{"ts":1669666740000,"o":16217.5,"h":16233,"l":16217.5,"c":16232.5,"v":78.497}
{"ts":1669666800000,"o":16232.5,"h":16240.5,"l":16230,"c":16230,"v":67.594}
{"ts":1669666860000,"o":16230,"h":16230,"l":16221.5,"c":16221.5,"v":64.671}
{"ts":1669666920000,"o":16221.5,"h":16222,"l":16221.5,"c":16222,"v":26.144}
{"ts":1669666980000,"o":16222,"h":16222,"l":16221.5,"c":16221.5,"v":12.529}
{"ts":1669667040000,"o":16221.5,"h":16222,"l":16221.5,"c":16221.5,"v":4.243}
{"ts":1669667100000,"o":16221.5,"h":16225,"l":16220,"c":16220.5,"v":25.774}
{"ts":1669667160000,"o":16220.5,"h":16222,"l":16218,"c":16222,"v":76.321}
{"ts":1669667220000,"o":16222,"h":16231.5,"l":16221.5,"c":16231.5,"v":51.576}
{"ts":1669667280000,"o":16231.5,"h":16235,"l":16230.5,"c":16231,"v":27.088}
{"ts":1669667340000,"o":16231,"h":16231,"l":16230.5,"c":16231,"v":8.289}
{"ts":1669667400000,"o":16231,"h":16232,"l":16230,"c":16230,"v":23.314}
{"ts":1669667460000,"o":16230,"h":16230.5,"l":16225,"c":16225,"v":22.786}
{"ts":1669667520000,"o":16225,"h":16228,"l":16223.5,"c":16228,"v":35.091}
{"ts":1669667580000,"o":16228,"h":16235,"l":16227.5,"c":16235,"v":59.933}
{"ts":1669667640000,"o":16235,"h":16240,"l":16234.5,"c":16239,"v":58.195}
{"ts":1669667700000,"o":16239,"h":16239,"l":16238.5,"c":16238.5,"v":59.729}
{"ts":1669667760000,"o":16238.5,"h":16243.5,"l":16238.5,"c":16241.5,"v":49.028}
{"ts":1669667820000,"o":16241.5,"h":16241.5,"l":16238,"c":16238,"v":24.048}
{"ts":1669667880000,"o":16238,"h":16238.5,"l":16235.5,"c":16235.5,"v":19.665}
{"ts":1669667940000,"o":16235.5,"h":16236,"l":16228,"c":16228,"v":122.699}
{"ts":1669668000000,"o":16228,"h":16228.5,"l":16228,"c":16228.5,"v":89.478}
{"ts":1669668060000,"o":16228.5,"h":16234,"l":16228.5,"c":16234,"v":17.184}
{"ts":1669668120000,"o":16234,"h":16234,"l":16233.5,"c":16234,"v":3.225}
{"ts":1669668180000,"o":16234,"h":16234,"l":16233,"c":16233.5,"v":9.253}
{"ts":1669668240000,"o":16233.5,"h":16236,"l":16233,"c":16236,"v":33.227}
{"ts":1669668300000,"o":16236,"h":16236,"l":16235.5,"c":16236,"v":15.333}
{"ts":1669668360000,"o":16236,"h":16236,"l":16235.5,"c":16236,"v":24.083}
{"ts":1669668420000,"o":16236,"h":16236,"l":16230,"c":16230.5,"v":40.445}
{"ts":1669668480000,"o":16230.5,"h":16230.5,"l":16230,"c":16230.5,"v":5.759}
{"ts":1669668540000,"o":16230.5,"h":16230.5,"l":16230,"c":16230.5,"v":15.243}
{"ts":1669668600000,"o":16230.5,"h":16240.5,"l":16230,"c":16230.5,"v":40.617}
{"ts":1669668660000,"o":16230.5,"h":16230.5,"l":16230,"c":16230,"v":2.127}
{"ts":1669668720000,"o":16230,"h":16230.5,"l":16230,"c":16230.5,"v":34.458}
{"ts":1669668780000,"o":16230.5,"h":16231,"l":16230.5,"c":16231,"v":5.218}
{"ts":1669668840000,"o":16231,"h":16242,"l":16230.5,"c":16241.5,"v":10.771}
{"ts":1669668900000,"o":16241.5,"h":16242,"l":16236,"c":16236,"v":17.742}
{"ts":1669668960000,"o":16236,"h":16236.5,"l":16236,"c":16236,"v":14.044}
{"ts":1669669020000,"o":16236,"h":16236.5,"l":16236,"c":16236.5,"v":10.994}
{"ts":1669669080000,"o":16236.5,"h":16265,"l":16236,"c":16254.5,"v":172.437}
{"ts":1669669140000,"o":16254.5,"h":16262,"l":16249.5,"c":16254.5,"v":123.866}
{"ts":1669669200000,"o":16254.5,"h":16255.5,"l":16242.5,"c":16243,"v":77.132}
{"ts":1669669260000,"o":16243,"h":16243,"l":16242,"c":16242,"v":21.579}
{"ts":1669669320000,"o":16242,"h":16242.5,"l":16238,"c":16238,"v":25.165}
{"ts":1669669380000,"o":16238,"h":16240,"l":16238,"c":16239.5,"v":32.326}
{"ts":1669669440000,"o":16239.5,"h":16242.5,"l":16239.5,"c":16240,"v":12.805}
{"ts":1669669500000,"o":16240,"h":16240.5,"l":16234.5,"c":16235,"v":26.023}
{"ts":1669669560000,"o":16235,"h":16235,"l":16224.5,"c":16225,"v":83.991}
{"ts":1669669620000,"o":16225,"h":16225,"l":16217.5,"c":16218,"v":138.034}
{"ts":1669669680000,"o":16218,"h":16218,"l":16211.5,"c":16212,"v":38.427}
{"ts":1669669740000,"o":16212,"h":16212,"l":16203,"c":16203,"v":111.782}
{"ts":1669669800000,"o":16203,"h":16208.5,"l":16189,"c":16204,"v":174.365}
{"ts":1669669860000,"o":16204,"h":16210,"l":16203.5,"c":16210,"v":16.414}
{"ts":1669669920000,"o":16210,"h":16210,"l":16209.5,"c":16210,"v":48.951}
{"ts":1669669980000,"o":16210,"h":16210,"l":16202,"c":16202,"v":35.804}
{"ts":1669670040000,"o":16202,"h":16202.5,"l":16196.5,"c":16197,"v":58.254}
{"ts":1669670100000,"o":16197,"h":16198,"l":16189.5,"c":16197.5,"v":87.946}
{"ts":1669670160000,"o":16197.5,"h":16205,"l":16197.5,"c":16204.5,"v":46.363}
{"ts":1669670220000,"o":16204.5,"h":16207,"l":16204.5,"c":16207,"v":11.209}
{"ts":1669670280000,"o":16207,"h":16207,"l":16204.5,"c":16205,"v":12.146}
{"ts":1669670340000,"o":16205,"h":16210,"l":16204.5,"c":16210,"v":7.901}
{"ts":1669670400000,"o":16210,"h":16215,"l":16209.5,"c":16211,"v":75.522}
{"ts":1669670460000,"o":16211,"h":16215,"l":16210.5,"c":16215,"v":8.662}
{"ts":1669670520000,"o":16215,"h":16219,"l":16214.5,"c":16219,"v":24.799}
{"ts":1669670580000,"o":16219,"h":16220,"l":16218.5,"c":16219.5,"v":11.401}
{"ts":1669670640000,"o":16219.5,"h":16222,"l":16218.5,"c":16219,"v":63.187}
{"ts":1669670700000,"o":16219,"h":16222,"l":16218.5,"c":16221.5,"v":22.221}
{"ts":1669670760000,"o":16221.5,"h":16222,"l":16221.5,"c":16221.5,"v":10.907}
{"ts":1669670820000,"o":16221.5,"h":16224,"l":16221.5,"c":16223.5,"v":15.179}
{"ts":1669670880000,"o":16223.5,"h":16227,"l":16223.5,"c":16225,"v":17.53}
{"ts":1669670940000,"o":16225,"h":16227,"l":16224.5,"c":16226.5,"v":5.494}
{"ts":1669671000000,"o":16226.5,"h":16229.5,"l":16226.5,"c":16229.5,"v":26.975}
{"ts":1669671060000,"o":16229.5,"h":16232.5,"l":16229,"c":16229.5,"v":48.28}
{"ts":1669671120000,"o":16229.5,"h":16230,"l":16229.5,"c":16229.5,"v":7.463}
{"ts":1669671180000,"o":16229.5,"h":16230,"l":16229.5,"c":16229.5,"v":8.14}
{"ts":1669671240000,"o":16229.5,"h":16235.5,"l":16229.5,"c":16234.5,"v":60.116}
{"ts":1669671300000,"o":16234.5,"h":16235,"l":16231.5,"c":16231.5,"v":11.017}
{"ts":1669671360000,"o":16231.5,"h":16232,"l":16225.5,"c":16226,"v":50.988}
{"ts":1669671420000,"o":16226,"h":16226,"l":16212,"c":16212.5,"v":60.04}
{"ts":1669671480000,"o":16212.5,"h":16214,"l":16210.5,"c":16214,"v":28.837}
{"ts":1669671540000,"o":16214,"h":16214,"l":16204.5,"c":16205,"v":24.889}
{"ts":1669671600000,"o":16205,"h":16208.5,"l":16199.5,"c":16207,"v":64.743}
{"ts":1669671660000,"o":16207,"h":16207.5,"l":16207,"c":16207.5,"v":11.224}
{"ts":1669671720000,"o":16207.5,"h":16207.5,"l":16197,"c":16197.5,"v":31.04}
{"ts":1669671780000,"o":16197.5,"h":16197.5,"l":16178.5,"c":16180,"v":142.334}
{"ts":1669671840000,"o":16180,"h":16186.5,"l":16180,"c":16184,"v":62.904}
{"ts":1669671900000,"o":16184,"h":16192.5,"l":16183.5,"c":16192.5,"v":61.953}
{"ts":1669671960000,"o":16192.5,"h":16192.5,"l":16192,"c":16192.5,"v":28.875}
{"ts":1669672020000,"o":16192.5,"h":16192.5,"l":16192,"c":16192.5,"v":23.529}
{"ts":1669672080000,"o":16192.5,"h":16196.5,"l":16192,"c":16196,"v":20.941}
{"ts":1669672140000,"o":16196,"h":16212,"l":16196,"c":16203,"v":175.556}
{"ts":1669672200000,"o":16203,"h":16204.5,"l":16202,"c":16204,"v":19.358}
{"ts":1669672260000,"o":16204,"h":16208.5,"l":16204,"c":16208,"v":3.267}
{"ts":1669672320000,"o":16208,"h":16213.5,"l":16208,"c":16213,"v":24.881}
{"ts":1669672380000,"o":16213,"h":16213.5,"l":16213,"c":16213.5,"v":21.369}
{"ts":1669672440000,"o":16213.5,"h":16213.5,"l":16213,"c":16213.5,"v":12.459}
{"ts":1669672500000,"o":16213.5,"h":16213.5,"l":16213,"c":16213.5,"v":11.941}
{"ts":1669672560000,"o":16213.5,"h":16213.5,"l":16203.5,"c":16203.5,"v":33.632}
{"ts":1669672620000,"o":16203.5,"h":16204,"l":16203.5,"c":16204,"v":4.236}
{"ts":1669672680000,"o":16204,"h":16207.5,"l":16193,"c":16193.5,"v":37.636}
{"ts":1669672740000,"o":16193.5,"h":16202,"l":16193,"c":16198,"v":24.886}
{"ts":1669672800000,"o":16198,"h":16202,"l":16197.5,"c":16202,"v":8.669}
{"ts":1669672860000,"o":16202,"h":16202,"l":16201.5,"c":16202,"v":11.324}
{"ts":1669672920000,"o":16202,"h":16202,"l":16201.5,"c":16201.5,"v":20.474}
{"ts":1669672980000,"o":16201.5,"h":16202,"l":16201.5,"c":16201.5,"v":6.192}
{"ts":1669673040000,"o":16201.5,"h":16202,"l":16201.5,"c":16202,"v":8.458}
{"ts":1669673100000,"o":16202,"h":16202,"l":16201.5,"c":16202,"v":3.209}
{"ts":1669673160000,"o":16202,"h":16205,"l":16201.5,"c":16205,"v":25.687}
{"ts":1669673220000,"o":16205,"h":16205,"l":16201.5,"c":16202,"v":27.482}
{"ts":1669673280000,"o":16202,"h":16202,"l":16201.5,"c":16201.5,"v":18.816}
{"ts":1669673340000,"o":16201.5,"h":16202,"l":16201.5,"c":16201.5,"v":14.247}
{"ts":1669673400000,"o":16201.5,"h":16202,"l":16201.5,"c":16201.5,"v":23.659}
{"ts":1669673460000,"o":16201.5,"h":16202,"l":16201,"c":16201,"v":69.621}
{"ts":1669673520000,"o":16201,"h":16201.5,"l":16201,"c":16201.5,"v":23.067}
{"ts":1669673580000,"o":16201.5,"h":16202,"l":16201,"c":16202,"v":27.561}
{"ts":1669673640000,"o":16202,"h":16202,"l":16195,"c":16195,"v":25.2}
{"ts":1669673700000,"o":16195,"h":16195,"l":16188,"c":16189,"v":45.881}
{"ts":1669673760000,"o":16189,"h":16189,"l":16188.5,"c":16189,"v":21.478}
{"ts":1669673820000,"o":16189,"h":16190.5,"l":16189,"c":16190.5,"v":53.037}
{"ts":1669673880000,"o":16190.5,"h":16198,"l":16190,"c":16198,"v":30.295}
{"ts":1669673940000,"o":16198,"h":16201,"l":16197.5,"c":16200.5,"v":7.749}
{"ts":1669674000000,"o":16200.5,"h":16201,"l":16200.5,"c":16200.5,"v":17.725}
{"ts":1669674060000,"o":16200.5,"h":16202,"l":16199.5,"c":16202,"v":23.358}
{"ts":1669674120000,"o":16202,"h":16202,"l":16197.5,"c":16197.5,"v":15.974}
{"ts":1669674180000,"o":16197.5,"h":16206,"l":16197.5,"c":16203.5,"v":21.17}
{"ts":1669674240000,"o":16203.5,"h":16205,"l":16203.5,"c":16204.5,"v":3.382}
{"ts":1669674300000,"o":16204.5,"h":16207,"l":16204.5,"c":16207,"v":7.303}
{"ts":1669674360000,"o":16207,"h":16208.5,"l":16205,"c":16205.5,"v":15.232}
{"ts":1669674420000,"o":16205.5,"h":16206.5,"l":16205,"c":16206,"v":8.766}
{"ts":1669674480000,"o":16206,"h":16210.5,"l":16206,"c":16210.5,"v":31.238}
{"ts":1669674540000,"o":16210.5,"h":16213.5,"l":16210,"c":16211.5,"v":19.56}
{"ts":1669674600000,"o":16211.5,"h":16224.5,"l":16211.5,"c":16219.5,"v":51.483}
{"ts":1669674660000,"o":16219.5,"h":16220,"l":16219.5,"c":16219.5,"v":9.798}
{"ts":1669674720000,"o":16219.5,"h":16222,"l":16219.5,"c":16219.5,"v":17.672}
{"ts":1669674780000,"o":16219.5,"h":16223,"l":16219.5,"c":16222.5,"v":25.426}
{"ts":1669674840000,"o":16222.5,"h":16225,"l":16222.5,"c":16224.5,"v":11.467}
{"ts":1669674900000,"o":16224.5,"h":16225,"l":16221,"c":16221,"v":16.374}
{"ts":1669674960000,"o":16221,"h":16225,"l":16221,"c":16225,"v":55.233}
{"ts":1669675020000,"o":16225,"h":16225,"l":16224.5,"c":16224.5,"v":10.864}
{"ts":1669675080000,"o":16224.5,"h":16225,"l":16224.5,"c":16225,"v":19.55}
{"ts":1669675140000,"o":16225,"h":16225,"l":16221.5,"c":16222,"v":9.307}
{"ts":1669675200000,"o":16222,"h":16222,"l":16221.5,"c":16222,"v":14.795}
{"ts":1669675260000,"o":16222,"h":16222,"l":16220,"c":16220.5,"v":13.823}
{"ts":1669675320000,"o":16220.5,"h":16220.5,"l":16220,"c":16220,"v":5.467}
{"ts":1669675380000,"o":16220,"h":16220.5,"l":16220,"c":16220,"v":5.436}
{"ts":1669675440000,"o":16220,"h":16220.5,"l":16220,"c":16220.5,"v":11.8}
{"ts":1669675500000,"o":16220.5,"h":16220.5,"l":16220,"c":16220.5,"v":1.281}
{"ts":1669675560000,"o":16220.5,"h":16220.5,"l":16213.5,"c":16214,"v":28.053}
{"ts":1669675620000,"o":16214,"h":16214,"l":16209.5,"c":16210,"v":24.867}
{"ts":1669675680000,"o":16210,"h":16219.5,"l":16209.5,"c":16219.5,"v":32.762}
{"ts":1669675740000,"o":16219.5,"h":16219.5,"l":16216,"c":16216.5,"v":7.95}
{"ts":1669675800000,"o":16216.5,"h":16216.5,"l":16215,"c":16215.5,"v":6.108}
{"ts":1669675860000,"o":16215.5,"h":16215.5,"l":16215,"c":16215,"v":8.427}
{"ts":1669675920000,"o":16215,"h":16215.5,"l":16215,"c":16215.5,"v":8.884}
{"ts":1669675980000,"o":16215.5,"h":16215.5,"l":16215,"c":16215,"v":11.941}
{"ts":1669676040000,"o":16215,"h":16217.5,"l":16215,"c":16217,"v":29.897}
{"ts":1669676100000,"o":16217,"h":16220,"l":16217,"c":16220,"v":19.503}
{"ts":1669676160000,"o":16220,"h":16220,"l":16212.5,"c":16212.5,"v":25.13}
{"ts":1669676220000,"o":16212.5,"h":16214,"l":16212.5,"c":16213.5,"v":9.448}
{"ts":1669676280000,"o":16213.5,"h":16214,"l":16212.5,"c":16213,"v":53.227}
{"ts":1669676340000,"o":16213,"h":16213,"l":16210.5,"c":16210.5,"v":18.32}
{"ts":1669676400000,"o":16210.5,"h":16221,"l":16210.5,"c":16220.5,"v":47.199}
{"ts":1669676460000,"o":16220.5,"h":16221,"l":16217.5,"c":16217.5,"v":13.892}
{"ts":1669676520000,"o":16217.5,"h":16221,"l":16205.5,"c":16206,"v":49.661}
{"ts":1669676580000,"o":16206,"h":16206,"l":16188.5,"c":16188.5,"v":119.408}
{"ts":1669676640000,"o":16188.5,"h":16197,"l":16188.5,"c":16196.5,"v":25.288}
{"ts":1669676700000,"o":16196.5,"h":16200,"l":16193,"c":16199.5,"v":27.281}
{"ts":1669676760000,"o":16199.5,"h":16205,"l":16199.5,"c":16205,"v":40.569}
{"ts":1669676820000,"o":16205,"h":16210,"l":16201,"c":16201,"v":67.071}
{"ts":1669676880000,"o":16201,"h":16201.5,"l":16201,"c":16201.5,"v":10.518}
{"ts":1669676940000,"o":16201.5,"h":16201.5,"l":16200,"c":16200.5,"v":6.782}
{"ts":1669677000000,"o":16200.5,"h":16200.5,"l":16198,"c":16198,"v":19.757}
{"ts":1669677060000,"o":16198,"h":16206.5,"l":16198,"c":16206.5,"v":81.759}
{"ts":1669677120000,"o":16206.5,"h":16209,"l":16206,"c":16208.5,"v":80.387}
{"ts":1669677180000,"o":16208.5,"h":16209,"l":16202,"c":16202,"v":50.788}
{"ts":1669677240000,"o":16202,"h":16202.5,"l":16202,"c":16202,"v":12.205}
{"ts":1669677300000,"o":16202,"h":16202.5,"l":16202,"c":16202.5,"v":6.247}
{"ts":1669677360000,"o":16202.5,"h":16209,"l":16202,"c":16208.5,"v":14.922}
{"ts":1669677420000,"o":16208.5,"h":16209,"l":16208.5,"c":16209,"v":4.595}
{"ts":1669677480000,"o":16209,"h":16216.5,"l":16208.5,"c":16216.5,"v":24.491}
{"ts":1669677540000,"o":16216.5,"h":16216.5,"l":16216,"c":16216.5,"v":20.742}
{"ts":1669677600000,"o":16216.5,"h":16216.5,"l":16213,"c":16213.5,"v":10.747}
{"ts":1669677660000,"o":16213.5,"h":16219,"l":16213,"c":16219,"v":14.176}
{"ts":1669677720000,"o":16219,"h":16221.5,"l":16218.5,"c":16220.5,"v":50.101}
{"ts":1669677780000,"o":16220.5,"h":16236,"l":16220,"c":16236,"v":148.346}
{"ts":1669677840000,"o":16236,"h":16236,"l":16229.5,"c":16229.5,"v":88.895}
{"ts":1669677900000,"o":16229.5,"h":16231,"l":16229.5,"c":16230.5,"v":24.648}
{"ts":1669677960000,"o":16230.5,"h":16234.5,"l":16230.5,"c":16234.5,"v":44.241}
{"ts":1669678020000,"o":16234.5,"h":16235,"l":16227,"c":16227.5,"v":47.391}
{"ts":1669678080000,"o":16227.5,"h":16227.5,"l":16227,"c":16227.5,"v":13.953}
{"ts":1669678140000,"o":16227.5,"h":16227.5,"l":16227,"c":16227,"v":11.754}
{"ts":1669678200000,"o":16227,"h":16227.5,"l":16224,"c":16224.5,"v":18.137}
{"ts":1669678260000,"o":16224.5,"h":16224.5,"l":16223.5,"c":16224,"v":30.115}
{"ts":1669678320000,"o":16224,"h":16224,"l":16223.5,"c":16223.5,"v":37.902}
{"ts":1669678380000,"o":16223.5,"h":16224,"l":16223.5,"c":16223.5,"v":7.884}
{"ts":1669678440000,"o":16223.5,"h":16224,"l":16210.5,"c":16213,"v":39.337}
{"ts":1669678500000,"o":16213,"h":16213,"l":16212.5,"c":16212.5,"v":9.439}
{"ts":1669678560000,"o":16212.5,"h":16215,"l":16212.5,"c":16214.5,"v":11.049}
{"ts":1669678620000,"o":16214.5,"h":16215,"l":16214.5,"c":16215,"v":11.621}
{"ts":1669678680000,"o":16215,"h":16215,"l":16208.5,"c":16208.5,"v":32.546}
{"ts":1669678740000,"o":16208.5,"h":16209,"l":16208.5,"c":16208.5,"v":9.612}
{"ts":1669678800000,"o":16208.5,"h":16209,"l":16208.5,"c":16208.5,"v":4.9}
{"ts":1669678860000,"o":16208.5,"h":16211,"l":16208.5,"c":16211,"v":32.212}
{"ts":1669678920000,"o":16211,"h":16211,"l":16210.5,"c":16211,"v":3.99}
{"ts":1669678980000,"o":16211,"h":16211,"l":16205.5,"c":16206,"v":16.018}
{"ts":1669679040000,"o":16206,"h":16206,"l":16205.5,"c":16205.5,"v":20.748}
{"ts":1669679100000,"o":16205.5,"h":16208,"l":16203.5,"c":16208,"v":19.949}
{"ts":1669679160000,"o":16208,"h":16211,"l":16207.5,"c":16211,"v":8.118}
{"ts":1669679220000,"o":16211,"h":16211,"l":16210.5,"c":16210.5,"v":4.808}
{"ts":1669679280000,"o":16210.5,"h":16211,"l":16210.5,"c":16211,"v":6.673}
{"ts":1669679340000,"o":16211,"h":16211,"l":16210.5,"c":16211,"v":1.634}
{"ts":1669679400000,"o":16211,"h":16211,"l":16210.5,"c":16211,"v":10.541}
{"ts":1669679460000,"o":16211,"h":16215,"l":16210.5,"c":16211.5,"v":28.898}
{"ts":1669679520000,"o":16211.5,"h":16211.5,"l":16209,"c":16209,"v":32.902}
{"ts":1669679580000,"o":16209,"h":16209.5,"l":16205.5,"c":16206,"v":9.967}
{"ts":1669679640000,"o":16206,"h":16206,"l":16204,"c":16204,"v":6.473}
{"ts":1669679700000,"o":16204,"h":16204.5,"l":16204,"c":16204,"v":11.594}
{"ts":1669679760000,"o":16204,"h":16206,"l":16204,"c":16205.5,"v":8.515}
{"ts":1669679820000,"o":16205.5,"h":16206,"l":16205.5,"c":16206,"v":2.501}
{"ts":1669679880000,"o":16206,"h":16206,"l":16205.5,"c":16206,"v":12.329}
{"ts":1669679940000,"o":16206,"h":16206,"l":16205.5,"c":16206,"v":4.617}
{"ts":1669680000000,"o":16206,"h":16206,"l":16190,"c":16190.5,"v":173.937}
{"ts":1669680060000,"o":16190.5,"h":16198.5,"l":16188.5,"c":16197.5,"v":80.729}
{"ts":1669680120000,"o":16197.5,"h":16201,"l":16197.5,"c":16201,"v":34.677}
{"ts":1669680180000,"o":16201,"h":16201,"l":16190.5,"c":16192,"v":18.169}
{"ts":1669680240000,"o":16192,"h":16194.5,"l":16192,"c":16194,"v":7.278}
{"ts":1669680300000,"o":16194,"h":16194.5,"l":16190,"c":16190.5,"v":40.568}
{"ts":1669680360000,"o":16190.5,"h":16204.5,"l":16190,"c":16204.5,"v":47.18}
{"ts":1669680420000,"o":16204.5,"h":16214,"l":16204.5,"c":16209,"v":104.763}
{"ts":1669680480000,"o":16209,"h":16209,"l":16205,"c":16205,"v":29.425}
{"ts":1669680540000,"o":16205,"h":16205.5,"l":16205,"c":16205.5,"v":7.1}
{"ts":1669680600000,"o":16205.5,"h":16205.5,"l":16195.5,"c":16196,"v":23.168}
{"ts":1669680660000,"o":16196,"h":16196,"l":16145,"c":16161.5,"v":875.711}
{"ts":1669680720000,"o":16161.5,"h":16169.5,"l":16161.5,"c":16166.5,"v":89.488}
{"ts":1669680780000,"o":16166.5,"h":16167.5,"l":16128,"c":16145,"v":535.017}
{"ts":1669680840000,"o":16145,"h":16150.5,"l":16116,"c":16140,"v":479.955}
{"ts":1669680900000,"o":16140,"h":16152,"l":16140,"c":16149,"v":111.485}
{"ts":1669680960000,"o":16149,"h":16168,"l":16148.5,"c":16151,"v":219.61}
{"ts":1669681020000,"o":16151,"h":16160,"l":16104.5,"c":16105,"v":544.162}
{"ts":1669681080000,"o":16105,"h":16117,"l":16096.5,"c":16098,"v":362.265}
{"ts":1669681140000,"o":16098,"h":16109,"l":16096.5,"c":16108.5,"v":162.112}
{"ts":1669681200000,"o":16108.5,"h":16123.5,"l":16108.5,"c":16123,"v":193.201}
{"ts":1669681260000,"o":16123,"h":16141.5,"l":16123,"c":16137.5,"v":144.497}
{"ts":1669681320000,"o":16137.5,"h":16142,"l":16135.5,"c":16141.5,"v":189.318}
{"ts":1669681380000,"o":16141.5,"h":16142,"l":16137,"c":16139,"v":126.466}
{"ts":1669681440000,"o":16139,"h":16145.5,"l":16139,"c":16145,"v":53.21}
{"ts":1669681500000,"o":16145,"h":16146,"l":16145,"c":16146,"v":49.73}
{"ts":1669681560000,"o":16146,"h":16146,"l":16142,"c":16142.5,"v":53.527}
{"ts":1669681620000,"o":16142.5,"h":16142.5,"l":16132.5,"c":16140,"v":138.565}
{"ts":1669681680000,"o":16140,"h":16141.5,"l":16140,"c":16141,"v":27.656}
{"ts":1669681740000,"o":16141,"h":16141,"l":16135.5,"c":16136,"v":73.061}
{"ts":1669681800000,"o":16136,"h":16140,"l":16131.5,"c":16139.5,"v":106.594}
{"ts":1669681860000,"o":16139.5,"h":16152.5,"l":16139.5,"c":16152,"v":94.486}
{"ts":1669681920000,"o":16152,"h":16152.5,"l":16140,"c":16140,"v":38.969}
{"ts":1669681980000,"o":16140,"h":16148,"l":16140,"c":16147.5,"v":61.562}
{"ts":1669682040000,"o":16147.5,"h":16149,"l":16147.5,"c":16149,"v":21.842}
{"ts":1669682100000,"o":16149,"h":16150,"l":16148.5,"c":16149.5,"v":23.586}
{"ts":1669682160000,"o":16149.5,"h":16156,"l":16149.5,"c":16156,"v":59.109}
{"ts":1669682220000,"o":16156,"h":16167,"l":16150,"c":16166.5,"v":174.445}
{"ts":1669682280000,"o":16166.5,"h":16171.5,"l":16166.5,"c":16171,"v":104.406}
{"ts":1669682340000,"o":16171,"h":16183,"l":16171,"c":16183,"v":89.317}
{"ts":1669682400000,"o":16183,"h":16183.5,"l":16178.5,"c":16179,"v":67.133}
{"ts":1669682460000,"o":16179,"h":16179,"l":16176,"c":16176,"v":14.398}
{"ts":1669682520000,"o":16176,"h":16179,"l":16173,"c":16173.5,"v":47.595}
{"ts":1669682580000,"o":16173.5,"h":16173.5,"l":16173,"c":16173,"v":24.7}
{"ts":1669682640000,"o":16173,"h":16173.5,"l":16173,"c":16173,"v":9.855}
{"ts":1669682700000,"o":16173,"h":16173.5,"l":16168.5,"c":16168.5,"v":33.422}
{"ts":1669682760000,"o":16168.5,"h":16169,"l":16168.5,"c":16169,"v":21.547}
{"ts":1669682820000,"o":16169,"h":16169,"l":16165,"c":16165.5,"v":17.877}
{"ts":1669682880000,"o":16165.5,"h":16165.5,"l":16158,"c":16158.5,"v":111.549}
{"ts":1669682940000,"o":16158.5,"h":16158.5,"l":16158,"c":16158.5,"v":41.996}
{"ts":1669683000000,"o":16158.5,"h":16158.5,"l":16158,"c":16158.5,"v":4.405}
{"ts":1669683060000,"o":16158.5,"h":16162.5,"l":16158,"c":16162.5,"v":27.067}
{"ts":1669683120000,"o":16162.5,"h":16168,"l":16162,"c":16168,"v":92.411}
{"ts":1669683180000,"o":16168,"h":16169,"l":16168,"c":16168.5,"v":12.23}
{"ts":1669683240000,"o":16168.5,"h":16169,"l":16168.5,"c":16169,"v":4.232}
{"ts":1669683300000,"o":16169,"h":16179,"l":16168.5,"c":16179,"v":44.834}
{"ts":1669683360000,"o":16179,"h":16185.5,"l":16179,"c":16185.5,"v":41.124}
{"ts":1669683420000,"o":16185.5,"h":16185.5,"l":16180,"c":16180,"v":17.341}
{"ts":1669683480000,"o":16180,"h":16180.5,"l":16180,"c":16180,"v":4.529}
{"ts":1669683540000,"o":16180,"h":16180.5,"l":16167,"c":16170,"v":218.125}
{"ts":1669683600000,"o":16170,"h":16174.5,"l":16170,"c":16174,"v":26.05}
{"ts":1669683660000,"o":16174,"h":16175.5,"l":16174,"c":16175.5,"v":5.367}
{"ts":1669683720000,"o":16175.5,"h":16175.5,"l":16175,"c":16175.5,"v":12.523}
{"ts":1669683780000,"o":16175.5,"h":16175.5,"l":16175,"c":16175.5,"v":12.459}
{"ts":1669683840000,"o":16175.5,"h":16175.5,"l":16171,"c":16171.5,"v":24.046}
{"ts":1669683900000,"o":16171.5,"h":16171.5,"l":16171,"c":16171,"v":11.785}
{"ts":1669683960000,"o":16171,"h":16175.5,"l":16171,"c":16175,"v":15.228}
{"ts":1669684020000,"o":16175,"h":16175.5,"l":16175,"c":16175,"v":4.099}
{"ts":1669684080000,"o":16175,"h":16175.5,"l":16175,"c":16175.5,"v":3.365}
{"ts":1669684140000,"o":16175.5,"h":16177.5,"l":16175,"c":16177,"v":14.529}
{"ts":1669684200000,"o":16177,"h":16186,"l":16177,"c":16180.5,"v":28.663}
{"ts":1669684260000,"o":16180.5,"h":16180.5,"l":16177,"c":16177,"v":23.324}
{"ts":1669684320000,"o":16177,"h":16177.5,"l":16177,"c":16177.5,"v":9.238}
{"ts":1669684380000,"o":16177.5,"h":16177.5,"l":16167,"c":16167,"v":122.955}
{"ts":1669684440000,"o":16167,"h":16169.5,"l":16167,"c":16169,"v":20.619}
{"ts":1669684500000,"o":16169,"h":16169.5,"l":16169,"c":16169,"v":9.621}
{"ts":1669684560000,"o":16169,"h":16172.5,"l":16169,"c":16172.5,"v":11.278}
{"ts":1669684620000,"o":16172.5,"h":16172.5,"l":16169.5,"c":16169.5,"v":23.41}
{"ts":1669684680000,"o":16169.5,"h":16170.5,"l":16165.5,"c":16170,"v":20.834}
{"ts":1669684740000,"o":16170,"h":16170.5,"l":16168.5,"c":16169,"v":44.865}
{"ts":1669684800000,"o":16169,"h":16169,"l":16167,"c":16167.5,"v":28.05}
{"ts":1669684860000,"o":16167.5,"h":16167.5,"l":16167,"c":16167.5,"v":9.784}
{"ts":1669684920000,"o":16167.5,"h":16167.5,"l":16167,"c":16167.5,"v":11.492}
{"ts":1669684980000,"o":16167.5,"h":16170,"l":16167.5,"c":16169.5,"v":10.16}
{"ts":1669685040000,"o":16169.5,"h":16170,"l":16167,"c":16167.5,"v":15.441}
{"ts":1669685100000,"o":16167.5,"h":16173.5,"l":16167,"c":16173.5,"v":25.182}
{"ts":1669685160000,"o":16173.5,"h":16173.5,"l":16173,"c":16173.5,"v":3.001}
{"ts":1669685220000,"o":16173.5,"h":16176.5,"l":16173,"c":16176.5,"v":6.287}
{"ts":1669685280000,"o":16176.5,"h":16181,"l":16176.5,"c":16176.5,"v":31.048}
{"ts":1669685340000,"o":16176.5,"h":16176.5,"l":16176,"c":16176.5,"v":5.734}
{"ts":1669685400000,"o":16176.5,"h":16181.5,"l":16176,"c":16181,"v":3.703}
{"ts":1669685460000,"o":16181,"h":16181.5,"l":16181,"c":16181,"v":7.35}
{"ts":1669685520000,"o":16181,"h":16181.5,"l":16176.5,"c":16176.5,"v":25.271}
{"ts":1669685580000,"o":16176.5,"h":16177,"l":16176.5,"c":16177,"v":14.349}
{"ts":1669685640000,"o":16177,"h":16183,"l":16176.5,"c":16183,"v":33.651}
{"ts":1669685700000,"o":16183,"h":16183,"l":16182.5,"c":16182.5,"v":20.187}
{"ts":1669685760000,"o":16182.5,"h":16194.5,"l":16182.5,"c":16194,"v":64.347}
{"ts":1669685820000,"o":16194,"h":16206.5,"l":16194,"c":16197.5,"v":126.458}
{"ts":1669685880000,"o":16197.5,"h":16219,"l":16197.5,"c":16212,"v":184.636}
{"ts":1669685940000,"o":16212,"h":16219,"l":16209,"c":16209,"v":91.949}
{"ts":1669686000000,"o":16209,"h":16209.5,"l":16203,"c":16203,"v":52.281}
{"ts":1669686060000,"o":16203,"h":16227.5,"l":16203,"c":16227,"v":197.354}
{"ts":1669686120000,"o":16227,"h":16244.5,"l":16227,"c":16244,"v":230.278}
{"ts":1669686180000,"o":16244,"h":16244,"l":16238,"c":16238,"v":142.35}
{"ts":1669686240000,"o":16238,"h":16238.5,"l":16229,"c":16232,"v":101.266}
{"ts":1669686300000,"o":16232,"h":16237.5,"l":16221.5,"c":16237,"v":159.724}
{"ts":1669686360000,"o":16237,"h":16300,"l":16237,"c":16295,"v":919.441}
{"ts":1669686420000,"o":16295,"h":16295,"l":16268,"c":16274,"v":257.159}
{"ts":1669686480000,"o":16274,"h":16274,"l":16258,"c":16258,"v":111.852}
{"ts":1669686540000,"o":16258,"h":16258.5,"l":16255,"c":16255.5,"v":77.383}
{"ts":1669686600000,"o":16255.5,"h":16259.5,"l":16252,"c":16252,"v":50.272}
{"ts":1669686660000,"o":16252,"h":16252.5,"l":16247,"c":16247,"v":38.805}
{"ts":1669686720000,"o":16247,"h":16252,"l":16247,"c":16248.5,"v":34.441}
{"ts":1669686780000,"o":16248.5,"h":16248.5,"l":16241.5,"c":16241.5,"v":63.884}
{"ts":1669686840000,"o":16241.5,"h":16252.5,"l":16241.5,"c":16252.5,"v":95.798}
{"ts":1669686900000,"o":16252.5,"h":16252.5,"l":16241,"c":16241.5,"v":45.429}
{"ts":1669686960000,"o":16241.5,"h":16241.5,"l":16241,"c":16241,"v":18.09}
{"ts":1669687020000,"o":16241,"h":16243.5,"l":16238,"c":16238.5,"v":34.977}
{"ts":1669687080000,"o":16238.5,"h":16244,"l":16238,"c":16243.5,"v":51.893}
{"ts":1669687140000,"o":16243.5,"h":16244,"l":16240.5,"c":16240.5,"v":15.771}
{"ts":1669687200000,"o":16240.5,"h":16244,"l":16240.5,"c":16244,"v":77.18}
{"ts":1669687260000,"o":16244,"h":16253,"l":16243.5,"c":16252.5,"v":74.305}
{"ts":1669687320000,"o":16252.5,"h":16257,"l":16252.5,"c":16254,"v":37.748}
{"ts":1669687380000,"o":16254,"h":16257,"l":16252,"c":16257,"v":39.16}
{"ts":1669687440000,"o":16257,"h":16257,"l":16247,"c":16247.5,"v":49.738}
{"ts":1669687500000,"o":16247.5,"h":16250,"l":16247,"c":16249.5,"v":14.487}
{"ts":1669687560000,"o":16249.5,"h":16259,"l":16249.5,"c":16258.5,"v":39.775}
{"ts":1669687620000,"o":16258.5,"h":16264,"l":16258.5,"c":16263.5,"v":89.034}
{"ts":1669687680000,"o":16263.5,"h":16264,"l":16263.5,"c":16263.5,"v":52.984}
{"ts":1669687740000,"o":16263.5,"h":16270.5,"l":16260,"c":16260,"v":120.897}
{"ts":1669687800000,"o":16260,"h":16260.5,"l":16247.5,"c":16248,"v":51.671}
{"ts":1669687860000,"o":16248,"h":16248,"l":16245,"c":16245,"v":53.556}
{"ts":1669687920000,"o":16245,"h":16245.5,"l":16242,"c":16245.5,"v":41.061}
{"ts":1669687980000,"o":16245.5,"h":16252,"l":16245,"c":16252,"v":19.883}
{"ts":1669688040000,"o":16252,"h":16255.5,"l":16249,"c":16249,"v":86.655}
{"ts":1669688100000,"o":16249,"h":16251,"l":16244,"c":16244,"v":19.462}
{"ts":1669688160000,"o":16244,"h":16251,"l":16244,"c":16250.5,"v":12.059}
{"ts":1669688220000,"o":16250.5,"h":16256,"l":16250.5,"c":16254.5,"v":45.872}
{"ts":1669688280000,"o":16254.5,"h":16254.5,"l":16251.5,"c":16251.5,"v":7.981}
{"ts":1669688340000,"o":16251.5,"h":16297,"l":16251.5,"c":16280.5,"v":300.347}
{"ts":1669688400000,"o":16280.5,"h":16291,"l":16274.5,"c":16275,"v":328.6}
{"ts":1669688460000,"o":16275,"h":16275,"l":16271,"c":16271,"v":37.825}
{"ts":1669688520000,"o":16271,"h":16278.5,"l":16266,"c":16266.5,"v":66.136}
{"ts":1669688580000,"o":16266.5,"h":16266.5,"l":16265,"c":16265,"v":12.348}
{"ts":1669688640000,"o":16265,"h":16279.5,"l":16264.5,"c":16279,"v":134.19}
{"ts":1669688700000,"o":16279,"h":16279.5,"l":16271,"c":16271.5,"v":16.287}
{"ts":1669688760000,"o":16271.5,"h":16271.5,"l":16271,"c":16271.5,"v":13.494}
{"ts":1669688820000,"o":16271.5,"h":16272.5,"l":16271,"c":16272.5,"v":13.633}
{"ts":1669688880000,"o":16272.5,"h":16272.5,"l":16272,"c":16272,"v":14.175}
{"ts":1669688940000,"o":16272,"h":16274,"l":16272,"c":16273.5,"v":42.088}
{"ts":1669689000000,"o":16273.5,"h":16274,"l":16273.5,"c":16274,"v":17.899}
{"ts":1669689060000,"o":16274,"h":16274,"l":16269,"c":16269,"v":37.191}
{"ts":1669689120000,"o":16269,"h":16269.5,"l":16269,"c":16269.5,"v":12.57}
{"ts":1669689180000,"o":16269.5,"h":16269.5,"l":16269,"c":16269,"v":8.683}
{"ts":1669689240000,"o":16269,"h":16269.5,"l":16260,"c":16260,"v":35.086}
{"ts":1669689300000,"o":16260,"h":16260.5,"l":16257,"c":16257,"v":59.632}
{"ts":1669689360000,"o":16257,"h":16257.5,"l":16255,"c":16255.5,"v":33.314}
{"ts":1669689420000,"o":16255.5,"h":16266.5,"l":16253,"c":16266.5,"v":154.977}
{"ts":1669689480000,"o":16266.5,"h":16266.5,"l":16266,"c":16266,"v":43.764}
{"ts":1669689540000,"o":16266,"h":16266.5,"l":16266,"c":16266.5,"v":6.323}
{"ts":1669689600000,"o":16266.5,"h":16266.5,"l":16266,"c":16266,"v":2.959}
{"ts":1669689660000,"o":16266,"h":16266.5,"l":16266,"c":16266,"v":3.143}
{"ts":1669689720000,"o":16266,"h":16266.5,"l":16266,"c":16266.5,"v":5.797}
{"ts":1669689780000,"o":16266.5,"h":16269.5,"l":16266,"c":16269.5,"v":67.593}
{"ts":1669689840000,"o":16269.5,"h":16269.5,"l":16269,"c":16269,"v":9.424}
{"ts":1669689900000,"o":16269,"h":16272,"l":16269,"c":16272,"v":30.732}
{"ts":1669689960000,"o":16272,"h":16275.5,"l":16271.5,"c":16274,"v":100.832}
{"ts":1669690020000,"o":16274,"h":16274,"l":16271.5,"c":16274,"v":41.293}
{"ts":1669690080000,"o":16274,"h":16274,"l":16262,"c":16263,"v":46.514}
{"ts":1669690140000,"o":16263,"h":16263.5,"l":16260,"c":16260.5,"v":70.1}
{"ts":1669690200000,"o":16260.5,"h":16260.5,"l":16255,"c":16255,"v":40.977}
{"ts":1669690260000,"o":16255,"h":16255.5,"l":16255,"c":16255,"v":15.612}
{"ts":1669690320000,"o":16255,"h":16255.5,"l":16248,"c":16248,"v":100.907}
{"ts":1669690380000,"o":16248,"h":16251,"l":16248,"c":16250.5,"v":39.365}
{"ts":1669690440000,"o":16250.5,"h":16251,"l":16250.5,"c":16250.5,"v":4.974}
{"ts":1669690500000,"o":16250.5,"h":16251,"l":16250.5,"c":16250.5,"v":11.886}
{"ts":1669690560000,"o":16250.5,"h":16252.5,"l":16250.5,"c":16252.5,"v":46.623}
{"ts":1669690620000,"o":16252.5,"h":16254.5,"l":16252,"c":16254,"v":15.519}
{"ts":1669690680000,"o":16254,"h":16254.5,"l":16254,"c":16254,"v":5.466}
{"ts":1669690740000,"o":16254,"h":16254.5,"l":16254,"c":16254.5,"v":10.562}
{"ts":1669690800000,"o":16254.5,"h":16255,"l":16254,"c":16255,"v":37.426}
{"ts":1669690860000,"o":16255,"h":16255,"l":16251,"c":16251,"v":27.744}
{"ts":1669690920000,"o":16251,"h":16251.5,"l":16251,"c":16251.5,"v":17.557}
{"ts":1669690980000,"o":16251.5,"h":16254.5,"l":16251,"c":16254.5,"v":17.045}
{"ts":1669691040000,"o":16254.5,"h":16255.5,"l":16254,"c":16255,"v":24.936}
{"ts":1669691100000,"o":16255,"h":16257.5,"l":16255,"c":16257,"v":23.58}
{"ts":1669691160000,"o":16257,"h":16258,"l":16257,"c":16258,"v":13.749}
{"ts":1669691220000,"o":16258,"h":16262.5,"l":16257.5,"c":16262.5,"v":32.793}
{"ts":1669691280000,"o":16262.5,"h":16262.5,"l":16262,"c":16262,"v":40.994}
{"ts":1669691340000,"o":16262,"h":16265,"l":16262,"c":16264.5,"v":7.608}
{"ts":1669691400000,"o":16264.5,"h":16271,"l":16264.5,"c":16266,"v":50.363}
{"ts":1669691460000,"o":16266,"h":16266.5,"l":16266,"c":16266.5,"v":11.511}
{"ts":1669691520000,"o":16266.5,"h":16266.5,"l":16266,"c":16266.5,"v":9.1}
{"ts":1669691580000,"o":16266.5,"h":16266.5,"l":16263.5,"c":16264,"v":6.117}
{"ts":1669691640000,"o":16264,"h":16264,"l":16263.5,"c":16263.5,"v":15.704}
{"ts":1669691700000,"o":16263.5,"h":16264,"l":16263.5,"c":16263.5,"v":10.142}
{"ts":1669691760000,"o":16263.5,"h":16264,"l":16263.5,"c":16264,"v":3.389}
{"ts":1669691820000,"o":16264,"h":16264,"l":16263.5,"c":16264,"v":5.881}
{"ts":1669691880000,"o":16264,"h":16264,"l":16260,"c":16260.5,"v":22.705}
{"ts":1669691940000,"o":16260.5,"h":16260.5,"l":16258.5,"c":16258.5,"v":13.345}
{"ts":1669692000000,"o":16258.5,"h":16264,"l":16258.5,"c":16263.5,"v":11.758}
{"ts":1669692060000,"o":16263.5,"h":16265,"l":16263.5,"c":16264.5,"v":8.396}
{"ts":1669692120000,"o":16264.5,"h":16266,"l":16264.5,"c":16266,"v":25.469}
{"ts":1669692180000,"o":16266,"h":16267.5,"l":16265.5,"c":16267,"v":30.52}
{"ts":1669692240000,"o":16267,"h":16274.5,"l":16267,"c":16274.5,"v":75.885}
{"ts":1669692300000,"o":16274.5,"h":16278.5,"l":16274,"c":16276.5,"v":102.96}
{"ts":1669692360000,"o":16276.5,"h":16293.5,"l":16276.5,"c":16293,"v":126.292}
{"ts":1669692420000,"o":16293,"h":16294.5,"l":16288.5,"c":16288.5,"v":128.373}
{"ts":1669692480000,"o":16288.5,"h":16289,"l":16285.5,"c":16285.5,"v":42.12}
{"ts":1669692540000,"o":16285.5,"h":16286,"l":16280.5,"c":16280.5,"v":30.867}
{"ts":1669692600000,"o":16280.5,"h":16281,"l":16280.5,"c":16281,"v":8.862}
{"ts":1669692660000,"o":16281,"h":16281,"l":16273,"c":16273,"v":80.681}
{"ts":1669692720000,"o":16273,"h":16273.5,"l":16273,"c":16273,"v":19.592}
{"ts":1669692780000,"o":16273,"h":16273.5,"l":16270.5,"c":16271,"v":16.604}
{"ts":1669692840000,"o":16271,"h":16271,"l":16268.5,"c":16269.5,"v":38.757}
{"ts":1669692900000,"o":16269.5,"h":16278,"l":16269.5,"c":16277.5,"v":98.23}
{"ts":1669692960000,"o":16277.5,"h":16279,"l":16273.5,"c":16274,"v":49.094}
{"ts":1669693020000,"o":16274,"h":16274,"l":16268.5,"c":16270,"v":39.767}
{"ts":1669693080000,"o":16270,"h":16270.5,"l":16270,"c":16270.5,"v":19.053}
{"ts":1669693140000,"o":16270.5,"h":16270.5,"l":16268.5,"c":16269,"v":21.771}
{"ts":1669693200000,"o":16269,"h":16269,"l":16266,"c":16266,"v":31.196}
{"ts":1669693260000,"o":16266,"h":16267,"l":16266,"c":16266.5,"v":23.106}
{"ts":1669693320000,"o":16266.5,"h":16268.5,"l":16266.5,"c":16268.5,"v":25.191}
{"ts":1669693380000,"o":16268.5,"h":16283.5,"l":16268,"c":16283,"v":120.206}
{"ts":1669693440000,"o":16283,"h":16288.5,"l":16283,"c":16288.5,"v":249.896}
{"ts":1669693500000,"o":16288.5,"h":16291,"l":16288,"c":16291,"v":99.949}
{"ts":1669693560000,"o":16291,"h":16291,"l":16283.5,"c":16284,"v":130.646}
{"ts":1669693620000,"o":16284,"h":16284,"l":16279,"c":16279,"v":22.996}
{"ts":1669693680000,"o":16279,"h":16279.5,"l":16279,"c":16279,"v":9.679}
{"ts":1669693740000,"o":16279,"h":16280,"l":16279,"c":16279.5,"v":15.372}
{"ts":1669693800000,"o":16279.5,"h":16280,"l":16279.5,"c":16280,"v":30.144}
{"ts":1669693860000,"o":16280,"h":16280,"l":16279.5,"c":16280,"v":6.185}
{"ts":1669693920000,"o":16280,"h":16280,"l":16275.5,"c":16276,"v":43.228}
{"ts":1669693980000,"o":16276,"h":16276,"l":16273.5,"c":16274,"v":14.917}
{"ts":1669694040000,"o":16274,"h":16274.5,"l":16268,"c":16274.5,"v":71.879}
{"ts":1669694100000,"o":16274.5,"h":16279,"l":16274,"c":16278.5,"v":21.784}
{"ts":1669694160000,"o":16278.5,"h":16278.5,"l":16276.5,"c":16277,"v":49.471}
{"ts":1669694220000,"o":16277,"h":16277,"l":16276.5,"c":16277,"v":4.077}
{"ts":1669694280000,"o":16277,"h":16277,"l":16276.5,"c":16276.5,"v":4.121}
{"ts":1669694340000,"o":16276.5,"h":16277,"l":16276.5,"c":16276.5,"v":1.656}
{"ts":1669694400000,"o":16276.5,"h":16278,"l":16274,"c":16274.5,"v":33.743}
{"ts":1669694460000,"o":16274.5,"h":16274.5,"l":16274,"c":16274.5,"v":11.04}
{"ts":1669694520000,"o":16274.5,"h":16283,"l":16274,"c":16282.5,"v":24.072}
{"ts":1669694580000,"o":16282.5,"h":16325,"l":16280,"c":16309,"v":1071.305}
{"ts":1669694640000,"o":16309,"h":16373.5,"l":16309,"c":16334,"v":991.68}
{"ts":1669694700000,"o":16334,"h":16370.5,"l":16322,"c":16322,"v":461.617}
{"ts":1669694760000,"o":16322,"h":16372,"l":16322,"c":16340,"v":583.582}
{"ts":1669694820000,"o":16340,"h":16350,"l":16334,"c":16334,"v":119.834}
{"ts":1669694880000,"o":16334,"h":16338.5,"l":16321,"c":16321,"v":168.538}
{"ts":1669694940000,"o":16321,"h":16321.5,"l":16308,"c":16317.5,"v":271.164}
{"ts":1669695000000,"o":16317.5,"h":16323,"l":16308,"c":16322.5,"v":83.353}
{"ts":1669695060000,"o":16322.5,"h":16323,"l":16308,"c":16321,"v":148.744}
{"ts":1669695120000,"o":16321,"h":16330,"l":16320.5,"c":16329.5,"v":66.014}
{"ts":1669695180000,"o":16329.5,"h":16336,"l":16325,"c":16325,"v":70.039}
{"ts":1669695240000,"o":16325,"h":16325.5,"l":16298,"c":16306.5,"v":198.044}
{"ts":1669695300000,"o":16306.5,"h":16310.5,"l":16304,"c":16310,"v":51.037}
{"ts":1669695360000,"o":16310,"h":16316,"l":16310,"c":16315.5,"v":90.957}
{"ts":1669695420000,"o":16315.5,"h":16318.5,"l":16311,"c":16311,"v":246.24}
{"ts":1669695480000,"o":16311,"h":16315,"l":16311,"c":16315,"v":102.388}
{"ts":1669695540000,"o":16315,"h":16332.5,"l":16314.5,"c":16332,"v":73.665}
{"ts":1669695600000,"o":16332,"h":16350,"l":16330,"c":16342.5,"v":277.526}
{"ts":1669695660000,"o":16342.5,"h":16359,"l":16338,"c":16355.5,"v":136.224}
{"ts":1669695720000,"o":16355.5,"h":16356,"l":16343.5,"c":16344,"v":143.196}
{"ts":1669695780000,"o":16344,"h":16357.5,"l":16342,"c":16355.5,"v":180.362}
{"ts":1669695840000,"o":16355.5,"h":16366.5,"l":16353.5,"c":16360,"v":214.488}
{"ts":1669695900000,"o":16360,"h":16368.5,"l":16360,"c":16368,"v":299.049}
{"ts":1669695960000,"o":16368,"h":16368.5,"l":16364,"c":16365,"v":82.207}
{"ts":1669696020000,"o":16365,"h":16429.5,"l":16365,"c":16413,"v":1763.601}
{"ts":1669696080000,"o":16413,"h":16424.5,"l":16403.5,"c":16416,"v":563.85}
{"ts":1669696140000,"o":16416,"h":16416,"l":16394.5,"c":16399.5,"v":378.958}
{"ts":1669696200000,"o":16399.5,"h":16420,"l":16399.5,"c":16419.5,"v":414.952}
{"ts":1669696260000,"o":16419.5,"h":16423.5,"l":16397.5,"c":16399,"v":175}
{"ts":1669696320000,"o":16399,"h":16412.5,"l":16399,"c":16404.5,"v":170.136}
{"ts":1669696380000,"o":16404.5,"h":16418,"l":16404.5,"c":16416.5,"v":171.569}
{"ts":1669696440000,"o":16416.5,"h":16437,"l":16409.5,"c":16427,"v":629.873}
{"ts":1669696500000,"o":16427,"h":16428,"l":16420,"c":16423,"v":111.419}
{"ts":1669696560000,"o":16423,"h":16428,"l":16423,"c":16424,"v":149.816}
{"ts":1669696620000,"o":16424,"h":16424.5,"l":16414.5,"c":16414.5,"v":135.957}
{"ts":1669696680000,"o":16414.5,"h":16415,"l":16414.5,"c":16414.5,"v":35.604}
{"ts":1669696740000,"o":16414.5,"h":16417,"l":16414.5,"c":16415,"v":67.695}
{"ts":1669696800000,"o":16415,"h":16418,"l":16411.5,"c":16417.5,"v":136.384}
{"ts":1669696860000,"o":16417.5,"h":16424.5,"l":16417.5,"c":16421,"v":84.066}
{"ts":1669696920000,"o":16421,"h":16421,"l":16418,"c":16420.5,"v":34.297}
{"ts":1669696980000,"o":16420.5,"h":16434,"l":16420.5,"c":16431,"v":90.778}
{"ts":1669697040000,"o":16431,"h":16449,"l":16430.5,"c":16441,"v":285.683}
{"ts":1669697100000,"o":16441,"h":16459,"l":16441,"c":16445,"v":370.278}
{"ts":1669697160000,"o":16445,"h":16445.5,"l":16427.5,"c":16429.5,"v":289.685}
{"ts":1669697220000,"o":16429.5,"h":16437.5,"l":16428.5,"c":16437.5,"v":241.789}
{"ts":1669697280000,"o":16437.5,"h":16446.5,"l":16437,"c":16446,"v":95.289}
{"ts":1669697340000,"o":16446,"h":16475,"l":16446,"c":16466.5,"v":412.146}
{"ts":1669697400000,"o":16466.5,"h":16467,"l":16450.5,"c":16461,"v":207.997}
{"ts":1669697460000,"o":16461,"h":16491,"l":16461,"c":16474.5,"v":544.999}
{"ts":1669697520000,"o":16474.5,"h":16475,"l":16456,"c":16464.5,"v":184.072}
{"ts":1669697580000,"o":16464.5,"h":16465,"l":16444.5,"c":16447,"v":172.022}
{"ts":1669697640000,"o":16447,"h":16450,"l":16446.5,"c":16447,"v":95.923}
{"ts":1669697700000,"o":16447,"h":16448.5,"l":16440.5,"c":16448,"v":168.628}
{"ts":1669697760000,"o":16448,"h":16450,"l":16442,"c":16442,"v":77.808}
{"ts":1669697820000,"o":16442,"h":16443.5,"l":16442,"c":16442.5,"v":73.813}
{"ts":1669697880000,"o":16442.5,"h":16442.5,"l":16437.5,"c":16438,"v":45.588}
{"ts":1669697940000,"o":16438,"h":16438,"l":16423.5,"c":16428.5,"v":208.587}
{"ts":1669698000000,"o":16428.5,"h":16439.5,"l":16428,"c":16439,"v":83.568}
{"ts":1669698060000,"o":16439,"h":16442.5,"l":16439,"c":16441.5,"v":30.973}
{"ts":1669698120000,"o":16441.5,"h":16454.5,"l":16441,"c":16454.5,"v":89.366}
{"ts":1669698180000,"o":16454.5,"h":16460,"l":16447.5,"c":16459.5,"v":169.101}
{"ts":1669698240000,"o":16459.5,"h":16500,"l":16459.5,"c":16497,"v":949.421}
{"ts":1669698300000,"o":16497,"h":16497,"l":16480.5,"c":16487,"v":331.827}
{"ts":1669698360000,"o":16487,"h":16499,"l":16474.5,"c":16477,"v":160.282}
{"ts":1669698420000,"o":16477,"h":16477.5,"l":16467,"c":16467,"v":95.235}
{"ts":1669698480000,"o":16467,"h":16475,"l":16463.5,"c":16475,"v":132.605}
{"ts":1669698540000,"o":16475,"h":16484,"l":16474.5,"c":16484,"v":72.757}
{"ts":1669698600000,"o":16484,"h":16495,"l":16483.5,"c":16494,"v":122.816}
{"ts":1669698660000,"o":16494,"h":16525,"l":16493.5,"c":16512.5,"v":1052.735}
{"ts":1669698720000,"o":16512.5,"h":16513,"l":16485.5,"c":16499.5,"v":300.234}
{"ts":1669698780000,"o":16499.5,"h":16500,"l":16491.5,"c":16491.5,"v":155.264}
{"ts":1669698840000,"o":16491.5,"h":16493,"l":16486,"c":16486,"v":110.279}
{"ts":1669698900000,"o":16486,"h":16493.5,"l":16486,"c":16489.5,"v":79.503}
{"ts":1669698960000,"o":16489.5,"h":16503.5,"l":16489.5,"c":16500,"v":174.26}
{"ts":1669699020000,"o":16500,"h":16517.5,"l":16499.5,"c":16502,"v":181.462}
{"ts":1669699080000,"o":16502,"h":16507,"l":16501.5,"c":16506.5,"v":109.404}
{"ts":1669699140000,"o":16506.5,"h":16516.5,"l":16505,"c":16505,"v":113.093}
{"ts":1669699200000,"o":16505,"h":16505.5,"l":16505,"c":16505.5,"v":53.199}
{"ts":1669699260000,"o":16505.5,"h":16507,"l":16500.5,"c":16501,"v":49.255}
{"ts":1669699320000,"o":16501,"h":16501,"l":16496,"c":16497,"v":187.778}
{"ts":1669699380000,"o":16497,"h":16497,"l":16493.5,"c":16496.5,"v":58.77}
{"ts":1669699440000,"o":16496.5,"h":16497,"l":16490.5,"c":16492,"v":75.127}
{"ts":1669699500000,"o":16492,"h":16496,"l":16480.5,"c":16480.5,"v":225.688}
{"ts":1669699560000,"o":16480.5,"h":16481,"l":16478,"c":16479,"v":109.307}
{"ts":1669699620000,"o":16479,"h":16479.5,"l":16479,"c":16479,"v":27.474}
{"ts":1669699680000,"o":16479,"h":16479.5,"l":16478,"c":16479,"v":57.978}
{"ts":1669699740000,"o":16479,"h":16479,"l":16471,"c":16473.5,"v":89.326}
{"ts":1669699800000,"o":16473.5,"h":16480,"l":16473.5,"c":16480,"v":142.425}
{"ts":1669699860000,"o":16480,"h":16480,"l":16479.5,"c":16479.5,"v":22.235}
{"ts":1669699920000,"o":16479.5,"h":16480,"l":16476.5,"c":16477,"v":62.706}
{"ts":1669699980000,"o":16477,"h":16477,"l":16457.5,"c":16457.5,"v":392.927}
{"ts":1669700040000,"o":16457.5,"h":16463.5,"l":16457.5,"c":16460,"v":104.904}
{"ts":1669700100000,"o":16460,"h":16476,"l":16460,"c":16476,"v":123.469}
{"ts":1669700160000,"o":16476,"h":16480,"l":16474.5,"c":16475,"v":116.228}
{"ts":1669700220000,"o":16475,"h":16477.5,"l":16474,"c":16477,"v":72.54}
{"ts":1669700280000,"o":16477,"h":16477.5,"l":16465.5,"c":16466,"v":91.076}
{"ts":1669700340000,"o":16466,"h":16466,"l":16460.5,"c":16461,"v":36.127}
{"ts":1669700400000,"o":16461,"h":16463,"l":16458,"c":16459.5,"v":65.173}
{"ts":1669700460000,"o":16459.5,"h":16462,"l":16458,"c":16461.5,"v":122.978}
{"ts":1669700520000,"o":16461.5,"h":16462,"l":16460,"c":16460.5,"v":33.776}
{"ts":1669700580000,"o":16460.5,"h":16462,"l":16460,"c":16461.5,"v":39.184}
{"ts":1669700640000,"o":16461.5,"h":16467,"l":16461.5,"c":16464.5,"v":76.013}
{"ts":1669700700000,"o":16464.5,"h":16464.5,"l":16463,"c":16463.5,"v":98.798}
{"ts":1669700760000,"o":16463.5,"h":16468.5,"l":16463,"c":16467.5,"v":82.55}
{"ts":1669700820000,"o":16467.5,"h":16467.5,"l":16460,"c":16460.5,"v":37.841}
{"ts":1669700880000,"o":16460.5,"h":16467.5,"l":16459,"c":16467,"v":80.396}
{"ts":1669700940000,"o":16467,"h":16467.5,"l":16467,"c":16467.5,"v":27.281}
{"ts":1669701000000,"o":16467.5,"h":16467.5,"l":16467,"c":16467.5,"v":8.128}
{"ts":1669701060000,"o":16467.5,"h":16473,"l":16467,"c":16472.5,"v":25.801}
{"ts":1669701120000,"o":16472.5,"h":16475,"l":16472.5,"c":16475,"v":38.095}
{"ts":1669701180000,"o":16475,"h":16480,"l":16474.5,"c":16480,"v":48.729}
{"ts":1669701240000,"o":16480,"h":16480,"l":16471.5,"c":16471.5,"v":26.51}
{"ts":1669701300000,"o":16471.5,"h":16477.5,"l":16468.5,"c":16477,"v":25.46}
{"ts":1669701360000,"o":16477,"h":16478.5,"l":16476.5,"c":16477,"v":23.312}
{"ts":1669701420000,"o":16477,"h":16477,"l":16470,"c":16470,"v":45.966}
{"ts":1669701480000,"o":16470,"h":16470.5,"l":16470,"c":16470.5,"v":8.305}
{"ts":1669701540000,"o":16470.5,"h":16473.5,"l":16468,"c":16473.5,"v":99.017}
{"ts":1669701600000,"o":16473.5,"h":16478,"l":16473,"c":16476.5,"v":65.907}
{"ts":1669701660000,"o":16476.5,"h":16480,"l":16476,"c":16479.5,"v":59.523}
{"ts":1669701720000,"o":16479.5,"h":16482,"l":16479.5,"c":16481.5,"v":82.093}
{"ts":1669701780000,"o":16481.5,"h":16482,"l":16481.5,"c":16482,"v":10.512}
{"ts":1669701840000,"o":16482,"h":16482,"l":16481.5,"c":16481.5,"v":24.56}
{"ts":1669701900000,"o":16481.5,"h":16490,"l":16481.5,"c":16489.5,"v":63.589}
{"ts":1669701960000,"o":16489.5,"h":16493.5,"l":16489.5,"c":16493.5,"v":63.109}
{"ts":1669702020000,"o":16493.5,"h":16507.5,"l":16493,"c":16499,"v":244.336}
{"ts":1669702080000,"o":16499,"h":16499.5,"l":16490,"c":16490,"v":66.347}
{"ts":1669702140000,"o":16490,"h":16490,"l":16484.5,"c":16485,"v":59.107}
{"ts":1669702200000,"o":16485,"h":16485,"l":16484.5,"c":16484.5,"v":65.084}
{"ts":1669702260000,"o":16484.5,"h":16485,"l":16482,"c":16482,"v":43.833}
{"ts":1669702320000,"o":16482,"h":16482.5,"l":16476.5,"c":16476.5,"v":23.961}
{"ts":1669702380000,"o":16476.5,"h":16477,"l":16468.5,"c":16468.5,"v":24.653}
{"ts":1669702440000,"o":16468.5,"h":16469,"l":16455.5,"c":16457.5,"v":142.746}
{"ts":1669702500000,"o":16457.5,"h":16467,"l":16457,"c":16463.5,"v":169.034}
{"ts":1669702560000,"o":16463.5,"h":16464,"l":16462,"c":16462,"v":52.121}
{"ts":1669702620000,"o":16462,"h":16462.5,"l":16460,"c":16460.5,"v":60.369}
{"ts":1669702680000,"o":16460.5,"h":16461,"l":16455.5,"c":16456,"v":80.72}
{"ts":1669702740000,"o":16456,"h":16457.5,"l":16451.5,"c":16455,"v":134}
{"ts":1669702800000,"o":16455,"h":16468,"l":16455,"c":16468,"v":74.965}
{"ts":1669702860000,"o":16468,"h":16468,"l":16465,"c":16466.5,"v":59.727}
{"ts":1669702920000,"o":16466.5,"h":16467,"l":16447.5,"c":16454.5,"v":207.896}
{"ts":1669702980000,"o":16454.5,"h":16454.5,"l":16444,"c":16449,"v":121.629}
{"ts":1669703040000,"o":16449,"h":16454,"l":16448.5,"c":16453.5,"v":52.246}
{"ts":1669703100000,"o":16453.5,"h":16454.5,"l":16440,"c":16448.5,"v":140.103}
{"ts":1669703160000,"o":16448.5,"h":16454,"l":16448,"c":16454,"v":59.304}
{"ts":1669703220000,"o":16454,"h":16454,"l":16451.5,"c":16451.5,"v":25.326}
{"ts":1669703280000,"o":16451.5,"h":16452,"l":16441,"c":16443,"v":71.353}
{"ts":1669703340000,"o":16443,"h":16445,"l":16440.5,"c":16441,"v":34.751}
{"ts":1669703400000,"o":16441,"h":16451.5,"l":16440.5,"c":16451,"v":166.907}
{"ts":1669703460000,"o":16451,"h":16451.5,"l":16451,"c":16451,"v":22.126}
{"ts":1669703520000,"o":16451,"h":16451.5,"l":16451,"c":16451.5,"v":17.805}
{"ts":1669703580000,"o":16451.5,"h":16451.5,"l":16451,"c":16451.5,"v":17.968}
{"ts":1669703640000,"o":16451.5,"h":16451.5,"l":16451,"c":16451.5,"v":67.48}
{"ts":1669703700000,"o":16451.5,"h":16451.5,"l":16451,"c":16451.5,"v":26.721}
{"ts":1669703760000,"o":16451.5,"h":16451.5,"l":16451,"c":16451.5,"v":32.388}
{"ts":1669703820000,"o":16451.5,"h":16451.5,"l":16451,"c":16451.5,"v":41.755}
{"ts":1669703880000,"o":16451.5,"h":16460,"l":16451,"c":16460,"v":111.158}
{"ts":1669703940000,"o":16460,"h":16460,"l":16455.5,"c":16456,"v":61.635}
{"ts":1669704000000,"o":16456,"h":16456,"l":16455.5,"c":16456,"v":38.901}
{"ts":1669704060000,"o":16456,"h":16458,"l":16455.5,"c":16457.5,"v":58.465}
{"ts":1669704120000,"o":16457.5,"h":16457.5,"l":16455.5,"c":16456,"v":46.844}
{"ts":1669704180000,"o":16456,"h":16456,"l":16454,"c":16454.5,"v":64.675}
{"ts":1669704240000,"o":16454.5,"h":16454.5,"l":16454,"c":16454,"v":58.138}
{"ts":1669704300000,"o":16454,"h":16459.5,"l":16454,"c":16459.5,"v":49.212}
{"ts":1669704360000,"o":16459.5,"h":16459.5,"l":16459,"c":16459.5,"v":60.755}
{"ts":1669704420000,"o":16459.5,"h":16459.5,"l":16459,"c":16459,"v":41.981}
{"ts":1669704480000,"o":16459,"h":16459.5,"l":16459,"c":16459,"v":55.481}
{"ts":1669704540000,"o":16459,"h":16463.5,"l":16459,"c":16463,"v":70.069}
{"ts":1669704600000,"o":16463,"h":16469,"l":16463,"c":16468.5,"v":63.404}
{"ts":1669704660000,"o":16468.5,"h":16469,"l":16468.5,"c":16468.5,"v":64.106}
{"ts":1669704720000,"o":16468.5,"h":16475,"l":16468.5,"c":16475,"v":76.229}
{"ts":1669704780000,"o":16475,"h":16475,"l":16474.5,"c":16474.5,"v":70.32}
{"ts":1669704840000,"o":16474.5,"h":16475,"l":16457,"c":16457,"v":161.339}
{"ts":1669704900000,"o":16457,"h":16457.5,"l":16457,"c":16457,"v":32.086}
{"ts":1669704960000,"o":16457,"h":16457.5,"l":16455,"c":16455,"v":83.557}
{"ts":1669705020000,"o":16455,"h":16455.5,"l":16455,"c":16455,"v":10.171}
{"ts":1669705080000,"o":16455,"h":16455.5,"l":16455,"c":16455,"v":24.611}
{"ts":1669705140000,"o":16455,"h":16455.5,"l":16455,"c":16455,"v":20.322}
{"ts":1669705200000,"o":16455,"h":16460.5,"l":16455,"c":16460,"v":63.973}
{"ts":1669705260000,"o":16460,"h":16474.5,"l":16460,"c":16474,"v":68.858}
{"ts":1669705320000,"o":16474,"h":16479.5,"l":16474,"c":16475,"v":158.105}
{"ts":1669705380000,"o":16475,"h":16487,"l":16475,"c":16487,"v":160.031}
{"ts":1669705440000,"o":16487,"h":16487,"l":16474,"c":16474,"v":159.293}
{"ts":1669705500000,"o":16474,"h":16474.5,"l":16472.5,"c":16473,"v":241.851}
{"ts":1669705560000,"o":16473,"h":16487,"l":16471.5,"c":16480,"v":268.009}
{"ts":1669705620000,"o":16480,"h":16483.5,"l":16476.5,"c":16476.5,"v":58.126}
{"ts":1669705680000,"o":16476.5,"h":16477,"l":16475,"c":16475.5,"v":17.906}
{"ts":1669705740000,"o":16475.5,"h":16475.5,"l":16470,"c":16470,"v":25.422}
{"ts":1669705800000,"o":16470,"h":16475.5,"l":16470,"c":16475,"v":26.921}
{"ts":1669705860000,"o":16475,"h":16482.5,"l":16475,"c":16482,"v":18.014}
{"ts":1669705920000,"o":16482,"h":16482.5,"l":16482,"c":16482.5,"v":48.481}
{"ts":1669705980000,"o":16482.5,"h":16484,"l":16482,"c":16484,"v":31.278}
{"ts":1669706040000,"o":16484,"h":16484,"l":16482,"c":16482,"v":50.614}
{"ts":1669706100000,"o":16482,"h":16482.5,"l":16482,"c":16482,"v":43.305}
{"ts":1669706160000,"o":16482,"h":16482.5,"l":16482,"c":16482.5,"v":48.893}
{"ts":1669706220000,"o":16482.5,"h":16482.5,"l":16482,"c":16482.5,"v":46.063}
{"ts":1669706280000,"o":16482.5,"h":16485,"l":16479.5,"c":16480,"v":127.43}
{"ts":1669706340000,"o":16480,"h":16480,"l":16478,"c":16478.5,"v":29.791}
{"ts":1669706400000,"o":16478.5,"h":16478.5,"l":16478,"c":16478.5,"v":48.78}
{"ts":1669706460000,"o":16478.5,"h":16482,"l":16478,"c":16482,"v":46.756}
{"ts":1669706520000,"o":16482,"h":16494,"l":16481.5,"c":16493,"v":85.536}
{"ts":1669706580000,"o":16493,"h":16493,"l":16472,"c":16472,"v":59.073}
{"ts":1669706640000,"o":16472,"h":16474,"l":16470,"c":16470.5,"v":71.49}
{"ts":1669706700000,"o":16470.5,"h":16470.5,"l":16466.5,"c":16468.5,"v":123.99}
{"ts":1669706760000,"o":16468.5,"h":16473,"l":16468,"c":16473,"v":81.643}
{"ts":1669706820000,"o":16473,"h":16473,"l":16472,"c":16472,"v":41.555}
{"ts":1669706880000,"o":16472,"h":16472.5,"l":16469,"c":16469,"v":40.779}
{"ts":1669706940000,"o":16469,"h":16469.5,"l":16469,"c":16469.5,"v":36.377}
{"ts":1669707000000,"o":16469.5,"h":16469.5,"l":16463.5,"c":16464,"v":44.13}
{"ts":1669707060000,"o":16464,"h":16464,"l":16455,"c":16458.5,"v":145.29}
{"ts":1669707120000,"o":16458.5,"h":16458.5,"l":16458,"c":16458.5,"v":28.876}
{"ts":1669707180000,"o":16458.5,"h":16458.5,"l":16458,"c":16458.5,"v":29.281}
{"ts":1669707240000,"o":16458.5,"h":16458.5,"l":16457,"c":16457,"v":39.967}
{"ts":1669707300000,"o":16457,"h":16457.5,"l":16454,"c":16454.5,"v":52.532}
{"ts":1669707360000,"o":16454.5,"h":16460,"l":16454,"c":16456.5,"v":125.399}
{"ts":1669707420000,"o":16456.5,"h":16459,"l":16456,"c":16459,"v":46.648}
{"ts":1669707480000,"o":16459,"h":16461,"l":16458.5,"c":16461,"v":50.171}
{"ts":1669707540000,"o":16461,"h":16461,"l":16460.5,"c":16461,"v":45.695}
{"ts":1669707600000,"o":16461,"h":16463,"l":16460.5,"c":16463,"v":49.531}
{"ts":1669707660000,"o":16463,"h":16463,"l":16462.5,"c":16463,"v":37.228}
{"ts":1669707720000,"o":16463,"h":16463,"l":16462.5,"c":16462.5,"v":44.469}
{"ts":1669707780000,"o":16462.5,"h":16468,"l":16462.5,"c":16468,"v":70.523}
{"ts":1669707840000,"o":16468,"h":16468,"l":16456.5,"c":16456.5,"v":81.039}
{"ts":1669707900000,"o":16456.5,"h":16457,"l":16456.5,"c":16457,"v":32.194}
{"ts":1669707960000,"o":16457,"h":16462,"l":16456.5,"c":16459,"v":52.488}
{"ts":1669708020000,"o":16459,"h":16459.5,"l":16457.5,"c":16458,"v":10.405}
{"ts":1669708080000,"o":16458,"h":16458,"l":16457.5,"c":16457.5,"v":49.092}
{"ts":1669708140000,"o":16457.5,"h":16458,"l":16457.5,"c":16458,"v":8.387}
{"ts":1669708200000,"o":16458,"h":16458,"l":16457.5,"c":16458,"v":8.538}
{"ts":1669708260000,"o":16458,"h":16458,"l":16457.5,"c":16458,"v":8.836}
{"ts":1669708320000,"o":16458,"h":16458,"l":16456,"c":16456,"v":40.508}
{"ts":1669708380000,"o":16456,"h":16456.5,"l":16456,"c":16456,"v":5.48}
{"ts":1669708440000,"o":16456,"h":16456.5,"l":16456,"c":16456,"v":21.307}
{"ts":1669708500000,"o":16456,"h":16456.5,"l":16456,"c":16456.5,"v":29.3}
{"ts":1669708560000,"o":16456.5,"h":16456.5,"l":16456,"c":16456,"v":12.537}
{"ts":1669708620000,"o":16456,"h":16456.5,"l":16456,"c":16456.5,"v":11.628}
{"ts":1669708680000,"o":16456.5,"h":16456.5,"l":16456,"c":16456,"v":23.001}
{"ts":1669708740000,"o":16456,"h":16456.5,"l":16455,"c":16455,"v":16.719}
{"ts":1669708800000,"o":16455,"h":16458,"l":16455,"c":16457.5,"v":76.082}
{"ts":1669708860000,"o":16457.5,"h":16462.5,"l":16455,"c":16462.5,"v":93.594}
{"ts":1669708920000,"o":16462.5,"h":16467,"l":16462,"c":16465,"v":68.847}
{"ts":1669708980000,"o":16465,"h":16465.5,"l":16454.5,"c":16454.5,"v":41.388}
{"ts":1669709040000,"o":16454.5,"h":16455,"l":16448.5,"c":16448.5,"v":57.777}
{"ts":1669709100000,"o":16448.5,"h":16449,"l":16448.5,"c":16449,"v":23.756}
{"ts":1669709160000,"o":16449,"h":16449,"l":16448.5,"c":16448.5,"v":40.669}
{"ts":1669709220000,"o":16448.5,"h":16449,"l":16444,"c":16444.5,"v":62.433}
{"ts":1669709280000,"o":16444.5,"h":16444.5,"l":16436.5,"c":16436.5,"v":79.444}
{"ts":1669709340000,"o":16436.5,"h":16440,"l":16436.5,"c":16439.5,"v":82.347}
{"ts":1669709400000,"o":16439.5,"h":16440,"l":16439,"c":16439.5,"v":59.387}
{"ts":1669709460000,"o":16439.5,"h":16439.5,"l":16433.5,"c":16434,"v":88.633}
{"ts":1669709520000,"o":16434,"h":16434,"l":16433,"c":16433,"v":82.286}
{"ts":1669709580000,"o":16433,"h":16433.5,"l":16425.5,"c":16426,"v":161.452}
{"ts":1669709640000,"o":16426,"h":16426,"l":16425.5,"c":16426,"v":95.875}
{"ts":1669709700000,"o":16426,"h":16433,"l":16425.5,"c":16432.5,"v":86.914}
{"ts":1669709760000,"o":16432.5,"h":16435,"l":16432.5,"c":16435,"v":112.025}
{"ts":1669709820000,"o":16435,"h":16435,"l":16434.5,"c":16435,"v":49.469}
{"ts":1669709880000,"o":16435,"h":16435,"l":16430.5,"c":16431,"v":43.268}
{"ts":1669709940000,"o":16431,"h":16431,"l":16427,"c":16427,"v":40.019}
{"ts":1669710000000,"o":16427,"h":16438,"l":16427,"c":16438,"v":62.023}
{"ts":1669710060000,"o":16438,"h":16438,"l":16437.5,"c":16438,"v":31.765}
{"ts":1669710120000,"o":16438,"h":16444,"l":16437.5,"c":16444,"v":64.058}
{"ts":1669710180000,"o":16444,"h":16453,"l":16443.5,"c":16452.5,"v":102.972}
{"ts":1669710240000,"o":16452.5,"h":16453,"l":16450.5,"c":16450.5,"v":40.295}
{"ts":1669710300000,"o":16450.5,"h":16460.5,"l":16450.5,"c":16460.5,"v":77.327}
{"ts":1669710360000,"o":16460.5,"h":16460.5,"l":16454.5,"c":16455,"v":76.165}
{"ts":1669710420000,"o":16455,"h":16455,"l":16454,"c":16454,"v":26.285}
{"ts":1669710480000,"o":16454,"h":16454.5,"l":16454,"c":16454,"v":15.707}
{"ts":1669710540000,"o":16454,"h":16472.5,"l":16454,"c":16470.5,"v":143.347}
{"ts":1669710600000,"o":16470.5,"h":16470.5,"l":16470,"c":16470,"v":145.442}
{"ts":1669710660000,"o":16470,"h":16538.5,"l":16470,"c":16513.5,"v":1321.455}
{"ts":1669710720000,"o":16513.5,"h":16518.5,"l":16486.5,"c":16487,"v":383.446}
{"ts":1669710780000,"o":16487,"h":16487,"l":16477.5,"c":16483,"v":170.045}
{"ts":1669710840000,"o":16483,"h":16503,"l":16483,"c":16492.5,"v":205.854}
{"ts":1669710900000,"o":16492.5,"h":16493,"l":16486.5,"c":16487,"v":127.032}
{"ts":1669710960000,"o":16487,"h":16487.5,"l":16486.5,"c":16487,"v":26.117}
{"ts":1669711020000,"o":16487,"h":16497.5,"l":16487,"c":16490,"v":84.271}
{"ts":1669711080000,"o":16490,"h":16499,"l":16489.5,"c":16497.5,"v":66.935}
{"ts":1669711140000,"o":16497.5,"h":16497.5,"l":16492,"c":16492.5,"v":75.231}
{"ts":1669711200000,"o":16492.5,"h":16498.5,"l":16492,"c":16498.5,"v":111.085}
{"ts":1669711260000,"o":16498.5,"h":16511,"l":16498,"c":16510.5,"v":85.862}
{"ts":1669711320000,"o":16510.5,"h":16517.5,"l":16506.5,"c":16509,"v":152.047}
{"ts":1669711380000,"o":16509,"h":16509,"l":16506.5,"c":16508.5,"v":45.154}
{"ts":1669711440000,"o":16508.5,"h":16521,"l":16508.5,"c":16515.5,"v":149.612}
{"ts":1669711500000,"o":16515.5,"h":16528.5,"l":16502.5,"c":16502.5,"v":277.768}
{"ts":1669711560000,"o":16502.5,"h":16503,"l":16487.5,"c":16488,"v":217.414}
{"ts":1669711620000,"o":16488,"h":16496,"l":16488,"c":16491,"v":141.215}
{"ts":1669711680000,"o":16491,"h":16491.5,"l":16490,"c":16491,"v":47.629}
{"ts":1669711740000,"o":16491,"h":16495,"l":16490.5,"c":16495,"v":58.386}
{"ts":1669711800000,"o":16495,"h":16509.5,"l":16494.5,"c":16501.5,"v":80.029}
{"ts":1669711860000,"o":16501.5,"h":16547,"l":16501,"c":16521.5,"v":623.422}
{"ts":1669711920000,"o":16521.5,"h":16525,"l":16511.5,"c":16516.5,"v":124.997}
{"ts":1669711980000,"o":16516.5,"h":16516.5,"l":16509,"c":16509,"v":97.881}
{"ts":1669712040000,"o":16509,"h":16509.5,"l":16493,"c":16493.5,"v":204.497}
{"ts":1669712100000,"o":16493.5,"h":16493.5,"l":16486.5,"c":16489.5,"v":118.412}
{"ts":1669712160000,"o":16489.5,"h":16491,"l":16479.5,"c":16491,"v":218.188}
{"ts":1669712220000,"o":16491,"h":16491,"l":16490.5,"c":16490.5,"v":24.617}
{"ts":1669712280000,"o":16490.5,"h":16491,"l":16490.5,"c":16490.5,"v":12.269}
{"ts":1669712340000,"o":16490.5,"h":16491,"l":16490.5,"c":16490.5,"v":28.766}
{"ts":1669712400000,"o":16490.5,"h":16491,"l":16490.5,"c":16491,"v":43.318}
{"ts":1669712460000,"o":16491,"h":16493.5,"l":16490.5,"c":16490.5,"v":77.275}
{"ts":1669712520000,"o":16490.5,"h":16490.5,"l":16479.5,"c":16479.5,"v":109.184}
{"ts":1669712580000,"o":16479.5,"h":16480.5,"l":16479.5,"c":16480,"v":47.304}
{"ts":1669712640000,"o":16480,"h":16480.5,"l":16476.5,"c":16476.5,"v":49.276}
{"ts":1669712700000,"o":16476.5,"h":16484.5,"l":16475.5,"c":16484,"v":54.656}
{"ts":1669712760000,"o":16484,"h":16484.5,"l":16477.5,"c":16478,"v":42.898}
{"ts":1669712820000,"o":16478,"h":16480,"l":16475,"c":16479.5,"v":67.246}
{"ts":1669712880000,"o":16479.5,"h":16480,"l":16479,"c":16479,"v":35.262}
{"ts":1669712940000,"o":16479,"h":16479.5,"l":16475.5,"c":16476,"v":68.301}
{"ts":1669713000000,"o":16476,"h":16481.5,"l":16475.5,"c":16481,"v":67.892}
{"ts":1669713060000,"o":16481,"h":16484.5,"l":16481,"c":16484,"v":34.178}
{"ts":1669713120000,"o":16484,"h":16484.5,"l":16480.5,"c":16480.5,"v":21.726}
{"ts":1669713180000,"o":16480.5,"h":16481,"l":16480.5,"c":16480.5,"v":27.759}
{"ts":1669713240000,"o":16480.5,"h":16481,"l":16476,"c":16476.5,"v":29.727}
{"ts":1669713300000,"o":16476.5,"h":16482.5,"l":16476,"c":16482.5,"v":22.709}
{"ts":1669713360000,"o":16482.5,"h":16482.5,"l":16482,"c":16482.5,"v":9.406}
{"ts":1669713420000,"o":16482.5,"h":16482.5,"l":16482,"c":16482.5,"v":16.598}
{"ts":1669713480000,"o":16482.5,"h":16482.5,"l":16476,"c":16476,"v":32.568}
{"ts":1669713540000,"o":16476,"h":16476.5,"l":16476,"c":16476,"v":18.928}
{"ts":1669713600000,"o":16476,"h":16481,"l":16476,"c":16480.5,"v":32.635}
{"ts":1669713660000,"o":16480.5,"h":16489,"l":16480.5,"c":16488,"v":41.958}
{"ts":1669713720000,"o":16488,"h":16488.5,"l":16488,"c":16488.5,"v":23.643}
{"ts":1669713780000,"o":16488.5,"h":16488.5,"l":16487,"c":16487.5,"v":14.63}
{"ts":1669713840000,"o":16487.5,"h":16487.5,"l":16480.5,"c":16481,"v":13.53}
{"ts":1669713900000,"o":16481,"h":16481,"l":16480.5,"c":16481,"v":23.668}
{"ts":1669713960000,"o":16481,"h":16488,"l":16480.5,"c":16485.5,"v":59.592}
{"ts":1669714020000,"o":16485.5,"h":16485.5,"l":16485,"c":16485,"v":25.676}
{"ts":1669714080000,"o":16485,"h":16488,"l":16485,"c":16488,"v":26.674}
{"ts":1669714140000,"o":16488,"h":16488,"l":16481,"c":16481,"v":23.645}
{"ts":1669714200000,"o":16481,"h":16486,"l":16480.5,"c":16480.5,"v":52.413}
{"ts":1669714260000,"o":16480.5,"h":16481,"l":16480.5,"c":16481,"v":47.617}
{"ts":1669714320000,"o":16481,"h":16481,"l":16477.5,"c":16477.5,"v":39.28}
{"ts":1669714380000,"o":16477.5,"h":16478,"l":16477.5,"c":16478,"v":12.859}
{"ts":1669714440000,"o":16478,"h":16482.5,"l":16477.5,"c":16482.5,"v":46.719}
{"ts":1669714500000,"o":16482.5,"h":16488,"l":16482,"c":16488,"v":26.444}
{"ts":1669714560000,"o":16488,"h":16488,"l":16484,"c":16484,"v":22.404}
{"ts":1669714620000,"o":16484,"h":16486,"l":16483.5,"c":16486,"v":8.273}
{"ts":1669714680000,"o":16486,"h":16486,"l":16484,"c":16484,"v":21.66}
{"ts":1669714740000,"o":16484,"h":16484,"l":16478.5,"c":16478.5,"v":20.941}
{"ts":1669714800000,"o":16478.5,"h":16479,"l":16478.5,"c":16479,"v":6.882}
{"ts":1669714860000,"o":16479,"h":16481,"l":16478.5,"c":16480.5,"v":16.299}
{"ts":1669714920000,"o":16480.5,"h":16481,"l":16480.5,"c":16481,"v":8.628}
{"ts":1669714980000,"o":16481,"h":16481,"l":16478,"c":16480,"v":28.465}
{"ts":1669715040000,"o":16480,"h":16480.5,"l":16480,"c":16480.5,"v":16.257}
{"ts":1669715100000,"o":16480.5,"h":16480.5,"l":16480,"c":16480.5,"v":16.68}
{"ts":1669715160000,"o":16480.5,"h":16480.5,"l":16480,"c":16480.5,"v":21.319}
{"ts":1669715220000,"o":16480.5,"h":16480.5,"l":16477,"c":16477,"v":30.409}
{"ts":1669715280000,"o":16477,"h":16477.5,"l":16477,"c":16477,"v":31.385}
{"ts":1669715340000,"o":16477,"h":16477,"l":16471,"c":16472,"v":47.213}
{"ts":1669715400000,"o":16472,"h":16474,"l":16472,"c":16474,"v":25.331}
{"ts":1669715460000,"o":16474,"h":16476,"l":16473.5,"c":16475.5,"v":37.242}
{"ts":1669715520000,"o":16475.5,"h":16478,"l":16475.5,"c":16477.5,"v":19.18}
{"ts":1669715580000,"o":16477.5,"h":16487,"l":16477.5,"c":16487,"v":47.012}
{"ts":1669715640000,"o":16487,"h":16495,"l":16486.5,"c":16495,"v":99.474}
{"ts":1669715700000,"o":16495,"h":16497,"l":16494.5,"c":16496.5,"v":88.255}
{"ts":1669715760000,"o":16496.5,"h":16507.5,"l":16496.5,"c":16507.5,"v":224.358}
{"ts":1669715820000,"o":16507.5,"h":16509,"l":16507,"c":16507.5,"v":69.482}
{"ts":1669715880000,"o":16507.5,"h":16514,"l":16503,"c":16513.5,"v":104.754}
{"ts":1669715940000,"o":16513.5,"h":16516,"l":16510.5,"c":16511,"v":85.75}
{"ts":1669716000000,"o":16511,"h":16519,"l":16510.5,"c":16517,"v":172.043}
{"ts":1669716060000,"o":16517,"h":16525,"l":16517,"c":16521.5,"v":317.69}
{"ts":1669716120000,"o":16521.5,"h":16522,"l":16511,"c":16511.5,"v":63.834}
{"ts":1669716180000,"o":16511.5,"h":16511.5,"l":16507,"c":16507,"v":93.316}
{"ts":1669716240000,"o":16507,"h":16507.5,"l":16497,"c":16497.5,"v":108.656}
{"ts":1669716300000,"o":16497.5,"h":16497.5,"l":16491,"c":16491.5,"v":58.424}
{"ts":1669716360000,"o":16491.5,"h":16494.5,"l":16478.5,"c":16481,"v":535.626}
{"ts":1669716420000,"o":16481,"h":16485,"l":16480.5,"c":16484,"v":47.88}
{"ts":1669716480000,"o":16484,"h":16486.5,"l":16484,"c":16486.5,"v":34.49}
{"ts":1669716540000,"o":16486.5,"h":16492.5,"l":16486,"c":16492,"v":39.36}
{"ts":1669716600000,"o":16492,"h":16495.5,"l":16492,"c":16495,"v":36.868}
{"ts":1669716660000,"o":16495,"h":16497.5,"l":16495,"c":16497.5,"v":40.693}
{"ts":1669716720000,"o":16497.5,"h":16497.5,"l":16497,"c":16497.5,"v":23.662}
{"ts":1669716780000,"o":16497.5,"h":16497.5,"l":16496,"c":16496.5,"v":27.034}
{"ts":1669716840000,"o":16496.5,"h":16496.5,"l":16496,"c":16496.5,"v":7.32}
{"ts":1669716900000,"o":16496.5,"h":16496.5,"l":16496,"c":16496.5,"v":13.61}
{"ts":1669716960000,"o":16496.5,"h":16496.5,"l":16496,"c":16496.5,"v":28.57}
{"ts":1669717020000,"o":16496.5,"h":16496.5,"l":16493,"c":16493.5,"v":35.402}
{"ts":1669717080000,"o":16493.5,"h":16493.5,"l":16488,"c":16488.5,"v":44.3}
{"ts":1669717140000,"o":16488.5,"h":16488.5,"l":16481,"c":16481,"v":77.461}
{"ts":1669717200000,"o":16481,"h":16481.5,"l":16481,"c":16481.5,"v":173.34}
{"ts":1669717260000,"o":16481.5,"h":16482,"l":16481,"c":16482,"v":37.398}
{"ts":1669717320000,"o":16482,"h":16482,"l":16481.5,"c":16481.5,"v":19.017}
{"ts":1669717380000,"o":16481.5,"h":16482,"l":16481,"c":16481,"v":24.595}
{"ts":1669717440000,"o":16481,"h":16481.5,"l":16478,"c":16478,"v":61.514}
{"ts":1669717500000,"o":16478,"h":16478.5,"l":16478,"c":16478,"v":17.309}
{"ts":1669717560000,"o":16478,"h":16478.5,"l":16478,"c":16478,"v":15.787}
{"ts":1669717620000,"o":16478,"h":16484,"l":16478,"c":16484,"v":85.804}
{"ts":1669717680000,"o":16484,"h":16484,"l":16483.5,"c":16483.5,"v":33.415}
{"ts":1669717740000,"o":16483.5,"h":16487,"l":16483.5,"c":16487,"v":37.463}
{"ts":1669717800000,"o":16487,"h":16491,"l":16486.5,"c":16491,"v":78.815}
{"ts":1669717860000,"o":16491,"h":16493.5,"l":16488,"c":16488.5,"v":126.921}
{"ts":1669717920000,"o":16488.5,"h":16488.5,"l":16486.5,"c":16486.5,"v":35.51}
{"ts":1669717980000,"o":16486.5,"h":16490,"l":16486.5,"c":16490,"v":17.031}
{"ts":1669718040000,"o":16490,"h":16491,"l":16489.5,"c":16491,"v":14.157}
{"ts":1669718100000,"o":16491,"h":16493,"l":16490.5,"c":16493,"v":46.185}
{"ts":1669718160000,"o":16493,"h":16494.5,"l":16492.5,"c":16494.5,"v":34.258}
{"ts":1669718220000,"o":16494.5,"h":16500,"l":16494,"c":16500,"v":43.267}
{"ts":1669718280000,"o":16500,"h":16500,"l":16496.5,"c":16496.5,"v":23.973}
{"ts":1669718340000,"o":16496.5,"h":16497,"l":16496.5,"c":16497,"v":32.856}
{"ts":1669718400000,"o":16497,"h":16497,"l":16496.5,"c":16497,"v":36.496}
{"ts":1669718460000,"o":16497,"h":16499.5,"l":16496.5,"c":16499.5,"v":12.39}
{"ts":1669718520000,"o":16499.5,"h":16499.5,"l":16499,"c":16499.5,"v":37.41}
{"ts":1669718580000,"o":16499.5,"h":16505,"l":16499,"c":16502,"v":81.5}
{"ts":1669718640000,"o":16502,"h":16502.5,"l":16499,"c":16499.5,"v":61.714}
{"ts":1669718700000,"o":16499.5,"h":16499.5,"l":16497.5,"c":16498,"v":33.108}
{"ts":1669718760000,"o":16498,"h":16500,"l":16497.5,"c":16500,"v":35.69}
{"ts":1669718820000,"o":16500,"h":16512.5,"l":16499.5,"c":16512,"v":136.913}
{"ts":1669718880000,"o":16512,"h":16512.5,"l":16512,"c":16512,"v":77.429}
{"ts":1669718940000,"o":16512,"h":16512.5,"l":16505.5,"c":16505.5,"v":50.616}
{"ts":1669719000000,"o":16505.5,"h":16511.5,"l":16505.5,"c":16511,"v":29.106}
{"ts":1669719060000,"o":16511,"h":16511.5,"l":16510.5,"c":16511,"v":64.71}
{"ts":1669719120000,"o":16511,"h":16511,"l":16505,"c":16505.5,"v":72.567}
{"ts":1669719180000,"o":16505.5,"h":16505.5,"l":16499.5,"c":16500,"v":34.128}
{"ts":1669719240000,"o":16500,"h":16500,"l":16499.5,"c":16499.5,"v":14.672}
{"ts":1669719300000,"o":16499.5,"h":16500,"l":16499.5,"c":16500,"v":8.111}
{"ts":1669719360000,"o":16500,"h":16504,"l":16499.5,"c":16503.5,"v":59.457}
{"ts":1669719420000,"o":16503.5,"h":16504,"l":16495,"c":16498.5,"v":108.619}
{"ts":1669719480000,"o":16498.5,"h":16499,"l":16498.5,"c":16498.5,"v":29.395}
{"ts":1669719540000,"o":16498.5,"h":16499,"l":16487.5,"c":16488,"v":127.166}
{"ts":1669719600000,"o":16488,"h":16491,"l":16488,"c":16490.5,"v":66.461}
{"ts":1669719660000,"o":16490.5,"h":16493,"l":16490.5,"c":16493,"v":33.547}
{"ts":1669719720000,"o":16493,"h":16493,"l":16492.5,"c":16493,"v":6.746}
{"ts":1669719780000,"o":16493,"h":16493,"l":16489,"c":16489.5,"v":15.137}
{"ts":1669719840000,"o":16489.5,"h":16489.5,"l":16489,"c":16489,"v":18.256}
{"ts":1669719900000,"o":16489,"h":16489.5,"l":16489,"c":16489,"v":6.717}
{"ts":1669719960000,"o":16489,"h":16491.5,"l":16487.5,"c":16491.5,"v":95.682}
{"ts":1669720020000,"o":16491.5,"h":16494.5,"l":16491,"c":16494.5,"v":40.556}
{"ts":1669720080000,"o":16494.5,"h":16496.5,"l":16494,"c":16496.5,"v":12.938}
{"ts":1669720140000,"o":16496.5,"h":16496.5,"l":16496,"c":16496,"v":6.894}
{"ts":1669720200000,"o":16496,"h":16496.5,"l":16495.5,"c":16496,"v":78.144}
{"ts":1669720260000,"o":16496,"h":16496,"l":16495.5,"c":16496,"v":7.359}
{"ts":1669720320000,"o":16496,"h":16496,"l":16495.5,"c":16496,"v":5.293}
{"ts":1669720380000,"o":16496,"h":16496,"l":16495.5,"c":16495.5,"v":18.913}
{"ts":1669720440000,"o":16495.5,"h":16502,"l":16495.5,"c":16502,"v":54.103}
{"ts":1669720500000,"o":16502,"h":16502,"l":16501.5,"c":16501.5,"v":20.598}
{"ts":1669720560000,"o":16501.5,"h":16502,"l":16501.5,"c":16501.5,"v":31.605}
{"ts":1669720620000,"o":16501.5,"h":16502,"l":16501.5,"c":16502,"v":30.127}
{"ts":1669720680000,"o":16502,"h":16502,"l":16501.5,"c":16502,"v":18.439}
{"ts":1669720740000,"o":16502,"h":16502,"l":16501,"c":16501.5,"v":60.315}
{"ts":1669720800000,"o":16501.5,"h":16505,"l":16498.5,"c":16505,"v":36.051}
{"ts":1669720860000,"o":16505,"h":16516.5,"l":16504.5,"c":16516.5,"v":135.791}
{"ts":1669720920000,"o":16516.5,"h":16519,"l":16516,"c":16519,"v":92.908}
{"ts":1669720980000,"o":16519,"h":16533,"l":16513,"c":16513,"v":381.246}
{"ts":1669721040000,"o":16513,"h":16513.5,"l":16507.5,"c":16508,"v":57.584}
{"ts":1669721100000,"o":16508,"h":16508,"l":16505.5,"c":16505.5,"v":56.679}
{"ts":1669721160000,"o":16505.5,"h":16506,"l":16499.5,"c":16499.5,"v":59.157}
{"ts":1669721220000,"o":16499.5,"h":16500,"l":16496,"c":16496,"v":66.21}
{"ts":1669721280000,"o":16496,"h":16500,"l":16496,"c":16500,"v":53.879}
{"ts":1669721340000,"o":16500,"h":16500,"l":16493.5,"c":16493.5,"v":114.945}
{"ts":1669721400000,"o":16493.5,"h":16497,"l":16493.5,"c":16497,"v":14.543}
{"ts":1669721460000,"o":16497,"h":16500,"l":16496.5,"c":16498.5,"v":63.595}
{"ts":1669721520000,"o":16498.5,"h":16502,"l":16498.5,"c":16499,"v":18.86}
{"ts":1669721580000,"o":16499,"h":16499,"l":16498.5,"c":16498.5,"v":33.035}
{"ts":1669721640000,"o":16498.5,"h":16499,"l":16498.5,"c":16499,"v":35.86}
{"ts":1669721700000,"o":16499,"h":16511,"l":16498.5,"c":16509,"v":54.83}
{"ts":1669721760000,"o":16509,"h":16509,"l":16502.5,"c":16502.5,"v":44.226}
{"ts":1669721820000,"o":16502.5,"h":16506,"l":16502.5,"c":16503,"v":25.847}
{"ts":1669721880000,"o":16503,"h":16503,"l":16500,"c":16500.5,"v":10.447}
{"ts":1669721940000,"o":16500.5,"h":16500.5,"l":16499.5,"c":16500,"v":18.319}
{"ts":1669722000000,"o":16500,"h":16500,"l":16499.5,"c":16500,"v":11.332}
{"ts":1669722060000,"o":16500,"h":16500,"l":16499.5,"c":16500,"v":8.298}
{"ts":1669722120000,"o":16500,"h":16500,"l":16492,"c":16492,"v":64.128}
{"ts":1669722180000,"o":16492,"h":16492.5,"l":16487.5,"c":16487.5,"v":147.794}
{"ts":1669722240000,"o":16487.5,"h":16488,"l":16476.5,"c":16486,"v":229.059}
{"ts":1669722300000,"o":16486,"h":16488,"l":16484,"c":16484.5,"v":40.861}
{"ts":1669722360000,"o":16484.5,"h":16484.5,"l":16483,"c":16483,"v":32.212}
{"ts":1669722420000,"o":16483,"h":16483.5,"l":16480.5,"c":16480.5,"v":68.526}
{"ts":1669722480000,"o":16480.5,"h":16481.5,"l":16480.5,"c":16481.5,"v":62.105}
{"ts":1669722540000,"o":16481.5,"h":16481.5,"l":16479.5,"c":16479.5,"v":22.644}
{"ts":1669722600000,"o":16479.5,"h":16486.5,"l":16479.5,"c":16486.5,"v":58.767}
{"ts":1669722660000,"o":16486.5,"h":16488,"l":16486,"c":16488,"v":22.959}
{"ts":1669722720000,"o":16488,"h":16488,"l":16487.5,"c":16487.5,"v":6.695}
{"ts":1669722780000,"o":16487.5,"h":16491,"l":16487.5,"c":16491,"v":27.523}
{"ts":1669722840000,"o":16491,"h":16491,"l":16486,"c":16486.5,"v":21.821}
{"ts":1669722900000,"o":16486.5,"h":16488,"l":16481.5,"c":16481.5,"v":46.517}
{"ts":1669722960000,"o":16481.5,"h":16485,"l":16481.5,"c":16485,"v":124.215}
{"ts":1669723020000,"o":16485,"h":16485,"l":16484.5,"c":16485,"v":40.133}
{"ts":1669723080000,"o":16485,"h":16485,"l":16482.5,"c":16482.5,"v":42.174}
{"ts":1669723140000,"o":16482.5,"h":16483,"l":16482.5,"c":16482.5,"v":40.232}
{"ts":1669723200000,"o":16482.5,"h":16483,"l":16482,"c":16482.5,"v":36.507}
{"ts":1669723260000,"o":16482.5,"h":16482.5,"l":16479,"c":16479,"v":84.105}
{"ts":1669723320000,"o":16479,"h":16479.5,"l":16477,"c":16477,"v":44.215}
{"ts":1669723380000,"o":16477,"h":16477.5,"l":16477,"c":16477.5,"v":16.328}
{"ts":1669723440000,"o":16477.5,"h":16477.5,"l":16474,"c":16474,"v":45.133}
{"ts":1669723500000,"o":16474,"h":16483,"l":16474,"c":16483,"v":59.111}
{"ts":1669723560000,"o":16483,"h":16486.5,"l":16483,"c":16486.5,"v":37.413}
{"ts":1669723620000,"o":16486.5,"h":16491.5,"l":16486,"c":16491.5,"v":52.985}
{"ts":1669723680000,"o":16491.5,"h":16494,"l":16491,"c":16493,"v":34.117}
{"ts":1669723740000,"o":16493,"h":16493,"l":16477.5,"c":16477.5,"v":65.269}
{"ts":1669723800000,"o":16477.5,"h":16478,"l":16476.5,"c":16477,"v":23.782}
{"ts":1669723860000,"o":16477,"h":16477,"l":16473,"c":16473,"v":22.184}
{"ts":1669723920000,"o":16473,"h":16473.5,"l":16472,"c":16472.5,"v":25.277}
{"ts":1669723980000,"o":16472.5,"h":16472.5,"l":16465.5,"c":16468.5,"v":168.33}
{"ts":1669724040000,"o":16468.5,"h":16468.5,"l":16457.5,"c":16458,"v":187.882}
{"ts":1669724100000,"o":16458,"h":16468.5,"l":16457.5,"c":16468.5,"v":94.897}
{"ts":1669724160000,"o":16468.5,"h":16473,"l":16468,"c":16473,"v":44.333}
{"ts":1669724220000,"o":16473,"h":16473,"l":16470.5,"c":16471,"v":75.87}
{"ts":1669724280000,"o":16471,"h":16472.5,"l":16471,"c":16472,"v":35.148}
{"ts":1669724340000,"o":16472,"h":16472.5,"l":16472,"c":16472,"v":13.184}
{"ts":1669724400000,"o":16472,"h":16477.5,"l":16472,"c":16477.5,"v":31.458}
{"ts":1669724460000,"o":16477.5,"h":16485,"l":16477,"c":16485,"v":66.625}
{"ts":1669724520000,"o":16485,"h":16489,"l":16484.5,"c":16489,"v":36.618}
{"ts":1669724580000,"o":16489,"h":16489,"l":16488.5,"c":16489,"v":16.507}
{"ts":1669724640000,"o":16489,"h":16489,"l":16487.5,"c":16488,"v":38.538}
{"ts":1669724700000,"o":16488,"h":16488,"l":16483,"c":16483,"v":31.552}
{"ts":1669724760000,"o":16483,"h":16483.5,"l":16483,"c":16483.5,"v":12.054}
{"ts":1669724820000,"o":16483.5,"h":16483.5,"l":16483,"c":16483.5,"v":15.451}
{"ts":1669724880000,"o":16483.5,"h":16483.5,"l":16483,"c":16483.5,"v":22.427}
{"ts":1669724940000,"o":16483.5,"h":16483.5,"l":16480,"c":16480.5,"v":17.07}
{"ts":1669725000000,"o":16480.5,"h":16484.5,"l":16480,"c":16484.5,"v":26.697}
{"ts":1669725060000,"o":16484.5,"h":16486.5,"l":16472,"c":16472.5,"v":43.636}
{"ts":1669725120000,"o":16472.5,"h":16472.5,"l":16469,"c":16471.5,"v":65.369}
{"ts":1669725180000,"o":16471.5,"h":16478,"l":16471.5,"c":16478,"v":25.597}
{"ts":1669725240000,"o":16478,"h":16478,"l":16474.5,"c":16475,"v":19.243}
{"ts":1669725300000,"o":16475,"h":16475,"l":16474.5,"c":16475,"v":3.057}
{"ts":1669725360000,"o":16475,"h":16475,"l":16474.5,"c":16475,"v":3.383}
{"ts":1669725420000,"o":16475,"h":16475,"l":16473,"c":16473.5,"v":12.408}
{"ts":1669725480000,"o":16473.5,"h":16473.5,"l":16473,"c":16473.5,"v":12.486}
{"ts":1669725540000,"o":16473.5,"h":16473.5,"l":16470.5,"c":16471,"v":15.853}
{"ts":1669725600000,"o":16471,"h":16471,"l":16468,"c":16468.5,"v":20.302}
{"ts":1669725660000,"o":16468.5,"h":16468.5,"l":16468,"c":16468.5,"v":9.494}
{"ts":1669725720000,"o":16468.5,"h":16468.5,"l":16464,"c":16464.5,"v":41.962}
{"ts":1669725780000,"o":16464.5,"h":16465,"l":16462,"c":16465,"v":30.231}
{"ts":1669725840000,"o":16465,"h":16468,"l":16464.5,"c":16468,"v":34.064}
{"ts":1669725900000,"o":16468,"h":16473.5,"l":16467.5,"c":16472.5,"v":68.01}
{"ts":1669725960000,"o":16472.5,"h":16472.5,"l":16466,"c":16466.5,"v":40.715}
{"ts":1669726020000,"o":16466.5,"h":16468,"l":16466,"c":16468,"v":12.091}
{"ts":1669726080000,"o":16468,"h":16470.5,"l":16467.5,"c":16470,"v":20.297}
{"ts":1669726140000,"o":16470,"h":16472,"l":16469,"c":16469.5,"v":37.674}
{"ts":1669726200000,"o":16469.5,"h":16469.5,"l":16469,"c":16469,"v":12.808}
{"ts":1669726260000,"o":16469,"h":16469.5,"l":16469,"c":16469.5,"v":18.231}
{"ts":1669726320000,"o":16469.5,"h":16469.5,"l":16469,"c":16469.5,"v":4.983}
{"ts":1669726380000,"o":16469.5,"h":16469.5,"l":16469,"c":16469.5,"v":24.954}
{"ts":1669726440000,"o":16469.5,"h":16469.5,"l":16469,"c":16469.5,"v":10.312}
{"ts":1669726500000,"o":16469.5,"h":16469.5,"l":16468,"c":16468.5,"v":34.106}
{"ts":1669726560000,"o":16468.5,"h":16468.5,"l":16468,"c":16468,"v":40.657}
{"ts":1669726620000,"o":16468,"h":16468.5,"l":16468,"c":16468.5,"v":5.542}
{"ts":1669726680000,"o":16468.5,"h":16471.5,"l":16468,"c":16471.5,"v":126.799}
{"ts":1669726740000,"o":16471.5,"h":16474,"l":16471.5,"c":16473.5,"v":58.579}
{"ts":1669726800000,"o":16473.5,"h":16476,"l":16473.5,"c":16474,"v":163.415}
{"ts":1669726860000,"o":16474,"h":16474.5,"l":16474,"c":16474.5,"v":9.548}
{"ts":1669726920000,"o":16474.5,"h":16477,"l":16474,"c":16476.5,"v":15.038}
{"ts":1669726980000,"o":16476.5,"h":16477,"l":16474,"c":16474.5,"v":18.731}
{"ts":1669727040000,"o":16474.5,"h":16474.5,"l":16472.5,"c":16472.5,"v":14.959}
{"ts":1669727100000,"o":16472.5,"h":16473,"l":16472.5,"c":16472.5,"v":8.19}
{"ts":1669727160000,"o":16472.5,"h":16473,"l":16458,"c":16463.5,"v":99.717}
{"ts":1669727220000,"o":16463.5,"h":16465.5,"l":16459.5,"c":16459.5,"v":58.821}
{"ts":1669727280000,"o":16459.5,"h":16465,"l":16459.5,"c":16462,"v":32.734}
{"ts":1669727340000,"o":16462,"h":16464.5,"l":16461.5,"c":16464,"v":43.305}
{"ts":1669727400000,"o":16464,"h":16470.5,"l":16464,"c":16468,"v":28.583}
{"ts":1669727460000,"o":16468,"h":16468,"l":16458,"c":16458.5,"v":115.51}
{"ts":1669727520000,"o":16458.5,"h":16458.5,"l":16455,"c":16455,"v":53.274}
{"ts":1669727580000,"o":16455,"h":16455.5,"l":16453,"c":16453,"v":44.5}
{"ts":1669727640000,"o":16453,"h":16458,"l":16453,"c":16458,"v":38.893}
{"ts":1669727700000,"o":16458,"h":16462,"l":16457.5,"c":16462,"v":42.235}
{"ts":1669727760000,"o":16462,"h":16462,"l":16461.5,"c":16462,"v":41.061}
{"ts":1669727820000,"o":16462,"h":16462,"l":16455,"c":16455.5,"v":49.024}
{"ts":1669727880000,"o":16455.5,"h":16455.5,"l":16448.5,"c":16449,"v":114.142}
{"ts":1669727940000,"o":16449,"h":16453.5,"l":16448.5,"c":16453,"v":80.549}
{"ts":1669728000000,"o":16453,"h":16464,"l":16453,"c":16463.5,"v":90.636}
{"ts":1669728060000,"o":16463.5,"h":16463.5,"l":16460,"c":16460.5,"v":32.272}
{"ts":1669728120000,"o":16460.5,"h":16460.5,"l":16460,"c":16460.5,"v":28.74}
{"ts":1669728180000,"o":16460.5,"h":16460.5,"l":16457.5,"c":16457.5,"v":27.473}
{"ts":1669728240000,"o":16457.5,"h":16458,"l":16457,"c":16457.5,"v":5.725}
{"ts":1669728300000,"o":16457.5,"h":16457.5,"l":16456,"c":16456.5,"v":8.468}
{"ts":1669728360000,"o":16456.5,"h":16456.5,"l":16448,"c":16448.5,"v":29.63}
{"ts":1669728420000,"o":16448.5,"h":16448.5,"l":16442.5,"c":16445.5,"v":141.721}
{"ts":1669728480000,"o":16445.5,"h":16447.5,"l":16445,"c":16447.5,"v":42.497}
{"ts":1669728540000,"o":16447.5,"h":16447.5,"l":16440.5,"c":16440.5,"v":53.224}
{"ts":1669728600000,"o":16440.5,"h":16441,"l":16438,"c":16438.5,"v":156.621}
{"ts":1669728660000,"o":16438.5,"h":16443,"l":16437,"c":16443,"v":91.699}
{"ts":1669728720000,"o":16443,"h":16449,"l":16442.5,"c":16444.5,"v":121.93}
{"ts":1669728780000,"o":16444.5,"h":16444.5,"l":16440,"c":16440.5,"v":30.897}
{"ts":1669728840000,"o":16440.5,"h":16440.5,"l":16429.5,"c":16432.5,"v":238.492}
{"ts":1669728900000,"o":16432.5,"h":16436.5,"l":16432.5,"c":16436,"v":77.032}
{"ts":1669728960000,"o":16436,"h":16436.5,"l":16433.5,"c":16434,"v":27.409}
{"ts":1669729020000,"o":16434,"h":16434,"l":16428.5,"c":16429,"v":209.052}
{"ts":1669729080000,"o":16429,"h":16429,"l":16413,"c":16420,"v":674.048}
{"ts":1669729140000,"o":16420,"h":16420,"l":16402,"c":16403,"v":374.291}
{"ts":1669729200000,"o":16403,"h":16410,"l":16402.5,"c":16405.5,"v":302.738}
{"ts":1669729260000,"o":16405.5,"h":16405.5,"l":16397,"c":16397,"v":378.887}
{"ts":1669729320000,"o":16397,"h":16420,"l":16384.5,"c":16413,"v":783.142}
{"ts":1669729380000,"o":16413,"h":16413,"l":16412.5,"c":16413,"v":95.362}
{"ts":1669729440000,"o":16413,"h":16425,"l":16412.5,"c":16425,"v":262.982}
{"ts":1669729500000,"o":16425,"h":16430.5,"l":16424.5,"c":16430,"v":106.668}
{"ts":1669729560000,"o":16430,"h":16433,"l":16430,"c":16433,"v":73.371}
{"ts":1669729620000,"o":16433,"h":16435,"l":16430.5,"c":16430.5,"v":175.432}
{"ts":1669729680000,"o":16430.5,"h":16431,"l":16426,"c":16426,"v":57.108}
{"ts":1669729740000,"o":16426,"h":16426.5,"l":16424,"c":16424.5,"v":57.322}
{"ts":1669729800000,"o":16424.5,"h":16424.5,"l":16405,"c":16405.5,"v":138.952}
{"ts":1669729860000,"o":16405.5,"h":16405.5,"l":16378.5,"c":16388,"v":499.201}
{"ts":1669729920000,"o":16388,"h":16392.5,"l":16376.5,"c":16383.5,"v":347.128}
{"ts":1669729980000,"o":16383.5,"h":16383.5,"l":16376.5,"c":16380,"v":194.941}
{"ts":1669730040000,"o":16380,"h":16386.5,"l":16377.5,"c":16383.5,"v":244.331}
{"ts":1669730100000,"o":16383.5,"h":16385,"l":16377.5,"c":16379.5,"v":279.449}
{"ts":1669730160000,"o":16379.5,"h":16404.5,"l":16379.5,"c":16404,"v":187.963}
{"ts":1669730220000,"o":16404,"h":16404,"l":16392,"c":16393.5,"v":109.444}
{"ts":1669730280000,"o":16393.5,"h":16403.5,"l":16393,"c":16403.5,"v":85.898}
{"ts":1669730340000,"o":16403.5,"h":16403.5,"l":16403,"c":16403.5,"v":51.04}
{"ts":1669730400000,"o":16403.5,"h":16404,"l":16403,"c":16404,"v":90.8}
{"ts":1669730460000,"o":16404,"h":16412.5,"l":16403.5,"c":16412.5,"v":188.143}
{"ts":1669730520000,"o":16412.5,"h":16419,"l":16408,"c":16418.5,"v":261.736}
{"ts":1669730580000,"o":16418.5,"h":16419,"l":16405,"c":16405.5,"v":135.814}
{"ts":1669730640000,"o":16405.5,"h":16405.5,"l":16395.5,"c":16396,"v":118.615}
{"ts":1669730700000,"o":16396,"h":16401.5,"l":16395,"c":16395.5,"v":69.977}
{"ts":1669730760000,"o":16395.5,"h":16403,"l":16395,"c":16403,"v":82.147}
{"ts":1669730820000,"o":16403,"h":16411,"l":16402.5,"c":16410.5,"v":91.172}
{"ts":1669730880000,"o":16410.5,"h":16411.5,"l":16410.5,"c":16411.5,"v":83.047}
{"ts":1669730940000,"o":16411.5,"h":16419,"l":16411,"c":16418.5,"v":108.492}
{"ts":1669731000000,"o":16418.5,"h":16419,"l":16412,"c":16412,"v":46.415}
{"ts":1669731060000,"o":16412,"h":16412.5,"l":16412,"c":16412,"v":26.461}
{"ts":1669731120000,"o":16412,"h":16413,"l":16412,"c":16413,"v":15.589}
{"ts":1669731180000,"o":16413,"h":16423.5,"l":16412.5,"c":16418.5,"v":344.583}
{"ts":1669731240000,"o":16418.5,"h":16418.5,"l":16413,"c":16418,"v":52.39}
{"ts":1669731300000,"o":16418,"h":16418,"l":16403.5,"c":16407,"v":98.634}
{"ts":1669731360000,"o":16407,"h":16407,"l":16403,"c":16403,"v":19.634}
{"ts":1669731420000,"o":16403,"h":16403.5,"l":16403,"c":16403.5,"v":13.986}
{"ts":1669731480000,"o":16403.5,"h":16403.5,"l":16395,"c":16395,"v":205.289}
{"ts":1669731540000,"o":16395,"h":16397,"l":16391,"c":16392,"v":45.819}
{"ts":1669731600000,"o":16392,"h":16392.5,"l":16387.5,"c":16389,"v":135.6}
{"ts":1669731660000,"o":16389,"h":16389.5,"l":16386,"c":16386,"v":115.617}
{"ts":1669731720000,"o":16386,"h":16386.5,"l":16381,"c":16386.5,"v":241.244}
{"ts":1669731780000,"o":16386.5,"h":16391,"l":16386,"c":16390.5,"v":89.173}
{"ts":1669731840000,"o":16390.5,"h":16396,"l":16390.5,"c":16395.5,"v":57.597}
{"ts":1669731900000,"o":16395.5,"h":16402,"l":16395.5,"c":16397,"v":129.786}
{"ts":1669731960000,"o":16397,"h":16397,"l":16394,"c":16394,"v":72.555}
{"ts":1669732020000,"o":16394,"h":16394,"l":16381,"c":16386,"v":152.302}
{"ts":1669732080000,"o":16386,"h":16390.5,"l":16385.5,"c":16390.5,"v":55.952}
{"ts":1669732140000,"o":16390.5,"h":16397.5,"l":16390,"c":16397.5,"v":36.988}
{"ts":1669732200000,"o":16397.5,"h":16397.5,"l":16385,"c":16385,"v":46.257}
{"ts":1669732260000,"o":16385,"h":16385.5,"l":16356.5,"c":16374,"v":558.32}
{"ts":1669732320000,"o":16374,"h":16399,"l":16371,"c":16390.5,"v":210.138}
{"ts":1669732380000,"o":16390.5,"h":16419,"l":16390.5,"c":16414,"v":304.609}
{"ts":1669732440000,"o":16414,"h":16428.5,"l":16414,"c":16427.5,"v":326.919}
{"ts":1669732500000,"o":16427.5,"h":16427.5,"l":16405,"c":16405,"v":282.551}
{"ts":1669732560000,"o":16405,"h":16418.5,"l":16405,"c":16418,"v":91.713}
{"ts":1669732620000,"o":16418,"h":16425.5,"l":16418,"c":16425,"v":99.787}
{"ts":1669732680000,"o":16425,"h":16432.5,"l":16425,"c":16427,"v":268.706}
{"ts":1669732740000,"o":16427,"h":16427.5,"l":16418,"c":16418.5,"v":139.658}
{"ts":1669732800000,"o":16418.5,"h":16430.5,"l":16418,"c":16430.5,"v":127.62}
{"ts":1669732860000,"o":16430.5,"h":16434,"l":16430,"c":16431,"v":222.953}
{"ts":1669732920000,"o":16431,"h":16434,"l":16427.5,"c":16428,"v":121.492}
{"ts":1669732980000,"o":16428,"h":16444.5,"l":16427.5,"c":16444,"v":478.453}
{"ts":1669733040000,"o":16444,"h":16444,"l":16425,"c":16425.5,"v":139.062}
{"ts":1669733100000,"o":16425.5,"h":16429,"l":16421,"c":16429,"v":128.295}
{"ts":1669733160000,"o":16429,"h":16433,"l":16428.5,"c":16433,"v":57.15}
{"ts":1669733220000,"o":16433,"h":16435.5,"l":16430,"c":16433.5,"v":74.444}
{"ts":1669733280000,"o":16433.5,"h":16439,"l":16433,"c":16439,"v":49.84}
{"ts":1669733340000,"o":16439,"h":16450,"l":16438.5,"c":16449.5,"v":263.188}
{"ts":1669733400000,"o":16449.5,"h":16450,"l":16448,"c":16448.5,"v":59.165}
{"ts":1669733460000,"o":16448.5,"h":16448.5,"l":16438.5,"c":16439.5,"v":50.533}
{"ts":1669733520000,"o":16439.5,"h":16439.5,"l":16439,"c":16439.5,"v":48.298}
{"ts":1669733580000,"o":16439.5,"h":16442.5,"l":16429.5,"c":16432,"v":317.797}
{"ts":1669733640000,"o":16432,"h":16432.5,"l":16422,"c":16427,"v":345.881}
{"ts":1669733700000,"o":16427,"h":16427.5,"l":16389.5,"c":16390,"v":1329.723}
{"ts":1669733760000,"o":16390,"h":16390,"l":16360,"c":16365.5,"v":487.453}
{"ts":1669733820000,"o":16365.5,"h":16375.5,"l":16320,"c":16344,"v":2426.937}
{"ts":1669733880000,"o":16344,"h":16366,"l":16342,"c":16360.5,"v":400.601}
{"ts":1669733940000,"o":16360.5,"h":16365.5,"l":16355,"c":16355.5,"v":157.137}
{"ts":1669734000000,"o":16355.5,"h":16377.5,"l":16346,"c":16355.5,"v":239.029}
{"ts":1669734060000,"o":16355.5,"h":16369,"l":16352,"c":16369,"v":219.679}
{"ts":1669734120000,"o":16369,"h":16369,"l":16361,"c":16361,"v":122.821}
{"ts":1669734180000,"o":16361,"h":16366.5,"l":16351.5,"c":16351.5,"v":203.02}
{"ts":1669734240000,"o":16351.5,"h":16354.5,"l":16350,"c":16350.5,"v":49.196}
{"ts":1669734300000,"o":16350.5,"h":16358,"l":16333.5,"c":16338,"v":198.759}
{"ts":1669734360000,"o":16338,"h":16384.5,"l":16337.5,"c":16371.5,"v":690.803}
{"ts":1669734420000,"o":16371.5,"h":16386.5,"l":16371.5,"c":16381.5,"v":317.468}
{"ts":1669734480000,"o":16381.5,"h":16383.5,"l":16376.5,"c":16382.5,"v":113.037}
{"ts":1669734540000,"o":16382.5,"h":16391,"l":16378,"c":16378.5,"v":227.121}
{"ts":1669734600000,"o":16378.5,"h":16383,"l":16371,"c":16378,"v":120.523}
{"ts":1669734660000,"o":16378,"h":16378,"l":16362,"c":16364,"v":141.772}
{"ts":1669734720000,"o":16364,"h":16370.5,"l":16364,"c":16365,"v":66.211}
{"ts":1669734780000,"o":16365,"h":16365,"l":16347,"c":16347,"v":182.198}
{"ts":1669734840000,"o":16347,"h":16362,"l":16345,"c":16362,"v":111.586}
{"ts":1669734900000,"o":16362,"h":16368,"l":16361.5,"c":16368,"v":42.229}
{"ts":1669734960000,"o":16368,"h":16373,"l":16367.5,"c":16371,"v":87.236}
{"ts":1669735020000,"o":16371,"h":16373.5,"l":16370.5,"c":16373.5,"v":61.977}
{"ts":1669735080000,"o":16373.5,"h":16376,"l":16373,"c":16375.5,"v":43.076}
{"ts":1669735140000,"o":16375.5,"h":16376,"l":16374,"c":16375.5,"v":42.361}
{"ts":1669735200000,"o":16375.5,"h":16380,"l":16375.5,"c":16376.5,"v":56.509}
{"ts":1669735260000,"o":16376.5,"h":16380.5,"l":16376,"c":16379.5,"v":25.882}
{"ts":1669735320000,"o":16379.5,"h":16380,"l":16379.5,"c":16380,"v":40.072}
{"ts":1669735380000,"o":16380,"h":16380,"l":16376,"c":16376.5,"v":52.181}
{"ts":1669735440000,"o":16376.5,"h":16386.5,"l":16376,"c":16386.5,"v":73.566}
{"ts":1669735500000,"o":16386.5,"h":16390,"l":16381,"c":16381.5,"v":178.031}
{"ts":1669735560000,"o":16381.5,"h":16388,"l":16380,"c":16387.5,"v":108.032}
{"ts":1669735620000,"o":16387.5,"h":16398,"l":16387.5,"c":16396,"v":133.335}
{"ts":1669735680000,"o":16396,"h":16399.5,"l":16396,"c":16399.5,"v":106.852}
{"ts":1669735740000,"o":16399.5,"h":16414,"l":16399,"c":16414,"v":368.749}
{"ts":1669735800000,"o":16414,"h":16448,"l":16413.5,"c":16440,"v":551.086}
{"ts":1669735860000,"o":16440,"h":16447.5,"l":16423,"c":16423,"v":370.352}
{"ts":1669735920000,"o":16423,"h":16434.5,"l":16423,"c":16434.5,"v":72.5}
{"ts":1669735980000,"o":16434.5,"h":16436,"l":16428,"c":16435.5,"v":102.511}
{"ts":1669736040000,"o":16435.5,"h":16435.5,"l":16427.5,"c":16427.5,"v":44.507}
{"ts":1669736100000,"o":16427.5,"h":16428,"l":16423,"c":16423,"v":87.732}
{"ts":1669736160000,"o":16423,"h":16423.5,"l":16422.5,"c":16422.5,"v":23.866}
{"ts":1669736220000,"o":16422.5,"h":16423,"l":16417.5,"c":16418,"v":78.696}
{"ts":1669736280000,"o":16418,"h":16419.5,"l":16413,"c":16413.5,"v":57.869}
{"ts":1669736340000,"o":16413.5,"h":16413.5,"l":16407.5,"c":16407.5,"v":75.57}
{"ts":1669736400000,"o":16407.5,"h":16408,"l":16403,"c":16408,"v":96.689}
{"ts":1669736460000,"o":16408,"h":16410,"l":16403.5,"c":16404,"v":34.299}
{"ts":1669736520000,"o":16404,"h":16404.5,"l":16395,"c":16395,"v":113.538}
{"ts":1669736580000,"o":16395,"h":16395.5,"l":16391,"c":16392,"v":53.265}
{"ts":1669736640000,"o":16392,"h":16392,"l":16387,"c":16387,"v":87.585}
{"ts":1669736700000,"o":16387,"h":16392.5,"l":16387,"c":16392.5,"v":49.428}
{"ts":1669736760000,"o":16392.5,"h":16399.5,"l":16392,"c":16396,"v":32.731}
{"ts":1669736820000,"o":16396,"h":16399.5,"l":16395.5,"c":16396,"v":24.093}
{"ts":1669736880000,"o":16396,"h":16400.5,"l":16396,"c":16400.5,"v":34.306}
{"ts":1669736940000,"o":16400.5,"h":16400.5,"l":16399,"c":16399.5,"v":22.878}
{"ts":1669737000000,"o":16399.5,"h":16400.5,"l":16399,"c":16400.5,"v":18.732}
{"ts":1669737060000,"o":16400.5,"h":16400.5,"l":16390.5,"c":16391,"v":42.248}
{"ts":1669737120000,"o":16391,"h":16391,"l":16386.5,"c":16387,"v":82.251}
{"ts":1669737180000,"o":16387,"h":16387,"l":16376.5,"c":16377,"v":108.919}
{"ts":1669737240000,"o":16377,"h":16380.5,"l":16377,"c":16377.5,"v":109.898}
{"ts":1669737300000,"o":16377.5,"h":16380.5,"l":16376,"c":16380.5,"v":77.171}
{"ts":1669737360000,"o":16380.5,"h":16380.5,"l":16380,"c":16380.5,"v":46.275}
{"ts":1669737420000,"o":16380.5,"h":16386.5,"l":16380,"c":16386.5,"v":33.8}
{"ts":1669737480000,"o":16386.5,"h":16393.5,"l":16386,"c":16390,"v":42.609}
{"ts":1669737540000,"o":16390,"h":16390,"l":16385.5,"c":16386.5,"v":49.927}
{"ts":1669737600000,"o":16386.5,"h":16386.5,"l":16386,"c":16386,"v":16.697}
{"ts":1669737660000,"o":16386,"h":16386.5,"l":16385,"c":16385.5,"v":23.766}
{"ts":1669737720000,"o":16385.5,"h":16385.5,"l":16376,"c":16376,"v":52.307}
{"ts":1669737780000,"o":16376,"h":16380.5,"l":16374,"c":16375,"v":56.326}
{"ts":1669737840000,"o":16375,"h":16379.5,"l":16369,"c":16369.5,"v":133.401}
{"ts":1669737900000,"o":16369.5,"h":16371,"l":16361,"c":16361.5,"v":206.9}
{"ts":1669737960000,"o":16361.5,"h":16378,"l":16361,"c":16372,"v":150.45}
{"ts":1669738020000,"o":16372,"h":16386.5,"l":16372,"c":16380.5,"v":52.293}
{"ts":1669738080000,"o":16380.5,"h":16383.5,"l":16370,"c":16370.5,"v":59.756}
{"ts":1669738140000,"o":16370.5,"h":16370.5,"l":16352.5,"c":16356,"v":189.814}
{"ts":1669738200000,"o":16356,"h":16356,"l":16334.5,"c":16342.5,"v":196.66}
{"ts":1669738260000,"o":16342.5,"h":16354,"l":16342.5,"c":16353.5,"v":147.858}
{"ts":1669738320000,"o":16353.5,"h":16354,"l":16347,"c":16352,"v":58.245}
{"ts":1669738380000,"o":16352,"h":16352.5,"l":16352,"c":16352.5,"v":39.814}
{"ts":1669738440000,"o":16352.5,"h":16365,"l":16352,"c":16365,"v":68.753}
{"ts":1669738500000,"o":16365,"h":16365,"l":16344.5,"c":16356.5,"v":93.612}
{"ts":1669738560000,"o":16356.5,"h":16361.5,"l":16356.5,"c":16361.5,"v":45.376}
{"ts":1669738620000,"o":16361.5,"h":16362.5,"l":16356,"c":16356.5,"v":103.821}
{"ts":1669738680000,"o":16356.5,"h":16362.5,"l":16354.5,"c":16357,"v":30.468}
{"ts":1669738740000,"o":16357,"h":16357.5,"l":16355,"c":16355.5,"v":46.52}
{"ts":1669738800000,"o":16355.5,"h":16355.5,"l":16350,"c":16355.5,"v":50.608}
{"ts":1669738860000,"o":16355.5,"h":16361,"l":16355,"c":16360.5,"v":61.199}
{"ts":1669738920000,"o":16360.5,"h":16360.5,"l":16350.5,"c":16350.5,"v":63.957}
{"ts":1669738980000,"o":16350.5,"h":16363.5,"l":16350.5,"c":16363.5,"v":70.337}
{"ts":1669739040000,"o":16363.5,"h":16376.5,"l":16363,"c":16376,"v":181.85}
{"ts":1669739100000,"o":16376,"h":16382.5,"l":16376,"c":16381,"v":107.473}
{"ts":1669739160000,"o":16381,"h":16381,"l":16375.5,"c":16379,"v":80.588}
{"ts":1669739220000,"o":16379,"h":16379.5,"l":16379,"c":16379.5,"v":28.448}
{"ts":1669739280000,"o":16379.5,"h":16379.5,"l":16375.5,"c":16375.5,"v":20.038}
{"ts":1669739340000,"o":16375.5,"h":16380,"l":16375.5,"c":16380,"v":39.463}
{"ts":1669739400000,"o":16380,"h":16383,"l":16377.5,"c":16383,"v":61.297}
{"ts":1669739460000,"o":16383,"h":16384,"l":16382.5,"c":16384,"v":51.288}
{"ts":1669739520000,"o":16384,"h":16390.5,"l":16383.5,"c":16389.5,"v":111.556}
{"ts":1669739580000,"o":16389.5,"h":16399,"l":16389,"c":16396,"v":157.116}
{"ts":1669739640000,"o":16396,"h":16396.5,"l":16396,"c":16396.5,"v":59.077}
{"ts":1669739700000,"o":16396.5,"h":16398,"l":16391.5,"c":16392,"v":73.098}
{"ts":1669739760000,"o":16392,"h":16411,"l":16391.5,"c":16407,"v":185.561}
{"ts":1669739820000,"o":16407,"h":16414,"l":16406.5,"c":16413.5,"v":129.18}
{"ts":1669739880000,"o":16413.5,"h":16419.5,"l":16413,"c":16419.5,"v":73.865}
{"ts":1669739940000,"o":16419.5,"h":16419.5,"l":16411,"c":16411.5,"v":83.816}
{"ts":1669740000000,"o":16411.5,"h":16411.5,"l":16402.5,"c":16407.5,"v":44.065}
{"ts":1669740060000,"o":16407.5,"h":16408,"l":16407.5,"c":16408,"v":17.484}
{"ts":1669740120000,"o":16408,"h":16417,"l":16407.5,"c":16412.5,"v":52.559}
{"ts":1669740180000,"o":16412.5,"h":16412.5,"l":16411,"c":16411.5,"v":25.434}
{"ts":1669740240000,"o":16411.5,"h":16411.5,"l":16411,"c":16411.5,"v":54.512}
{"ts":1669740300000,"o":16411.5,"h":16411.5,"l":16402.5,"c":16403,"v":75.615}
{"ts":1669740360000,"o":16403,"h":16405,"l":16399,"c":16399.5,"v":41.533}
{"ts":1669740420000,"o":16399.5,"h":16399.5,"l":16399,"c":16399.5,"v":15.022}
{"ts":1669740480000,"o":16399.5,"h":16399.5,"l":16399,"c":16399.5,"v":11.282}
{"ts":1669740540000,"o":16399.5,"h":16403,"l":16399,"c":16403,"v":46.238}
{"ts":1669740600000,"o":16403,"h":16403,"l":16402.5,"c":16403,"v":26.536}
{"ts":1669740660000,"o":16403,"h":16403,"l":16399,"c":16399.5,"v":35.866}
{"ts":1669740720000,"o":16399.5,"h":16399.5,"l":16399,"c":16399.5,"v":14.301}
{"ts":1669740780000,"o":16399.5,"h":16401.5,"l":16399,"c":16401.5,"v":15.199}
{"ts":1669740840000,"o":16401.5,"h":16405,"l":16401,"c":16405,"v":23.987}
{"ts":1669740900000,"o":16405,"h":16409.5,"l":16404.5,"c":16409,"v":17.631}
{"ts":1669740960000,"o":16409,"h":16409.5,"l":16409,"c":16409.5,"v":30.519}
{"ts":1669741020000,"o":16409.5,"h":16409.5,"l":16409,"c":16409.5,"v":13.166}
{"ts":1669741080000,"o":16409.5,"h":16409.5,"l":16397.5,"c":16398,"v":67.517}
{"ts":1669741140000,"o":16398,"h":16405,"l":16397.5,"c":16403.5,"v":24.987}
{"ts":1669741200000,"o":16403.5,"h":16408,"l":16403,"c":16408,"v":40.649}
{"ts":1669741260000,"o":16408,"h":16408,"l":16405.5,"c":16406,"v":13.842}
{"ts":1669741320000,"o":16406,"h":16414,"l":16405.5,"c":16414,"v":44.441}
{"ts":1669741380000,"o":16414,"h":16417,"l":16413.5,"c":16417,"v":20.504}
{"ts":1669741440000,"o":16417,"h":16417,"l":16414,"c":16414.5,"v":48.763}
{"ts":1669741500000,"o":16414.5,"h":16414.5,"l":16410,"c":16410,"v":18.538}
{"ts":1669741560000,"o":16410,"h":16410.5,"l":16408,"c":16408.5,"v":58.208}
{"ts":1669741620000,"o":16408.5,"h":16408.5,"l":16408,"c":16408.5,"v":4.232}
{"ts":1669741680000,"o":16408.5,"h":16408.5,"l":16405,"c":16405.5,"v":27.47}
{"ts":1669741740000,"o":16405.5,"h":16406.5,"l":16405,"c":16406.5,"v":8.85}
{"ts":1669741800000,"o":16406.5,"h":16412.5,"l":16406,"c":16412.5,"v":67.229}
{"ts":1669741860000,"o":16412.5,"h":16412.5,"l":16407.5,"c":16408,"v":17.869}
{"ts":1669741920000,"o":16408,"h":16408,"l":16403,"c":16403.5,"v":39.863}
{"ts":1669741980000,"o":16403.5,"h":16403.5,"l":16403,"c":16403.5,"v":15.84}
{"ts":1669742040000,"o":16403.5,"h":16405.5,"l":16403,"c":16405.5,"v":32.518}
{"ts":1669742100000,"o":16405.5,"h":16405.5,"l":16405,"c":16405.5,"v":11.586}
{"ts":1669742160000,"o":16405.5,"h":16405.5,"l":16398.5,"c":16402.5,"v":57.222}
{"ts":1669742220000,"o":16402.5,"h":16402.5,"l":16392.5,"c":16393,"v":65.244}
{"ts":1669742280000,"o":16393,"h":16393,"l":16389,"c":16389.5,"v":101.342}
{"ts":1669742340000,"o":16389.5,"h":16393.5,"l":16389,"c":16393.5,"v":30.402}
{"ts":1669742400000,"o":16393.5,"h":16397.5,"l":16393,"c":16397,"v":35.68}
{"ts":1669742460000,"o":16397,"h":16397,"l":16392.5,"c":16393,"v":27.815}
{"ts":1669742520000,"o":16393,"h":16393,"l":16385,"c":16385.5,"v":28.766}
{"ts":1669742580000,"o":16385.5,"h":16385.5,"l":16375.5,"c":16376,"v":63.983}
{"ts":1669742640000,"o":16376,"h":16376,"l":16371.5,"c":16371.5,"v":43.662}
{"ts":1669742700000,"o":16371.5,"h":16377,"l":16368.5,"c":16377,"v":104.041}
{"ts":1669742760000,"o":16377,"h":16380,"l":16370.5,"c":16371,"v":70.175}
{"ts":1669742820000,"o":16371,"h":16371,"l":16351,"c":16356.5,"v":176.895}
{"ts":1669742880000,"o":16356.5,"h":16356.5,"l":16352,"c":16352.5,"v":86.017}
{"ts":1669742940000,"o":16352.5,"h":16360,"l":16352,"c":16360,"v":115.786}
{"ts":1669743000000,"o":16360,"h":16360,"l":16357,"c":16357.5,"v":39.629}
{"ts":1669743060000,"o":16357.5,"h":16373.5,"l":16357,"c":16373.5,"v":119.995}
{"ts":1669743120000,"o":16373.5,"h":16374,"l":16373,"c":16374,"v":44.238}
{"ts":1669743180000,"o":16374,"h":16385.5,"l":16373.5,"c":16383.5,"v":158.852}
{"ts":1669743240000,"o":16383.5,"h":16383.5,"l":16377.5,"c":16378,"v":21.233}
{"ts":1669743300000,"o":16378,"h":16378,"l":16377.5,"c":16378,"v":14.073}
{"ts":1669743360000,"o":16378,"h":16381,"l":16373.5,"c":16381,"v":20.237}
{"ts":1669743420000,"o":16381,"h":16387.5,"l":16380.5,"c":16387.5,"v":57.336}
{"ts":1669743480000,"o":16387.5,"h":16387.5,"l":16387,"c":16387.5,"v":42.817}
{"ts":1669743540000,"o":16387.5,"h":16387.5,"l":16381,"c":16381.5,"v":39.997}
{"ts":1669743600000,"o":16381.5,"h":16381.5,"l":16374.5,"c":16375,"v":132.084}
{"ts":1669743660000,"o":16375,"h":16375,"l":16371,"c":16371.5,"v":46.235}
{"ts":1669743720000,"o":16371.5,"h":16371.5,"l":16371,"c":16371.5,"v":20.299}
{"ts":1669743780000,"o":16371.5,"h":16376.5,"l":16371,"c":16376.5,"v":18.341}
{"ts":1669743840000,"o":16376.5,"h":16376.5,"l":16375,"c":16375.5,"v":30.83}
{"ts":1669743900000,"o":16375.5,"h":16375.5,"l":16375,"c":16375.5,"v":13.722}
{"ts":1669743960000,"o":16375.5,"h":16378.5,"l":16375,"c":16378.5,"v":37.987}
{"ts":1669744020000,"o":16378.5,"h":16378.5,"l":16378,"c":16378,"v":14.278}
{"ts":1669744080000,"o":16378,"h":16382.5,"l":16375,"c":16382,"v":39.705}
{"ts":1669744140000,"o":16382,"h":16387,"l":16382,"c":16386.5,"v":47.907}
{"ts":1669744200000,"o":16386.5,"h":16387,"l":16382.5,"c":16383,"v":19.568}
{"ts":1669744260000,"o":16383,"h":16383,"l":16380,"c":16380.5,"v":14.641}
{"ts":1669744320000,"o":16380.5,"h":16380.5,"l":16379,"c":16379.5,"v":23.177}
{"ts":1669744380000,"o":16379.5,"h":16379.5,"l":16376,"c":16376,"v":19.906}
{"ts":1669744440000,"o":16376,"h":16376.5,"l":16376,"c":16376,"v":7.569}
{"ts":1669744500000,"o":16376,"h":16376.5,"l":16376,"c":16376.5,"v":7.407}
{"ts":1669744560000,"o":16376.5,"h":16376.5,"l":16376,"c":16376,"v":5.594}
{"ts":1669744620000,"o":16376,"h":16376.5,"l":16376,"c":16376,"v":4.1}
{"ts":1669744680000,"o":16376,"h":16376.5,"l":16376,"c":16376,"v":3.542}
{"ts":1669744740000,"o":16376,"h":16376.5,"l":16376,"c":16376,"v":10.976}
{"ts":1669744800000,"o":16376,"h":16376.5,"l":16367.5,"c":16367.5,"v":33.219}
{"ts":1669744860000,"o":16367.5,"h":16368,"l":16367.5,"c":16367.5,"v":17.056}
{"ts":1669744920000,"o":16367.5,"h":16374,"l":16367.5,"c":16372,"v":43.914}
{"ts":1669744980000,"o":16372,"h":16372,"l":16367.5,"c":16367.5,"v":5.554}
{"ts":1669745040000,"o":16367.5,"h":16368,"l":16363.5,"c":16363.5,"v":28.393}
{"ts":1669745100000,"o":16363.5,"h":16365.5,"l":16362,"c":16365.5,"v":43.111}
{"ts":1669745160000,"o":16365.5,"h":16372,"l":16365,"c":16372,"v":60.318}
{"ts":1669745220000,"o":16372,"h":16383,"l":16371.5,"c":16383,"v":33.96}
{"ts":1669745280000,"o":16383,"h":16385.5,"l":16382.5,"c":16385,"v":22.761}
{"ts":1669745340000,"o":16385,"h":16385.5,"l":16385,"c":16385.5,"v":20.643}
{"ts":1669745400000,"o":16385.5,"h":16385.5,"l":16382.5,"c":16382.5,"v":17.146}
{"ts":1669745460000,"o":16382.5,"h":16382.5,"l":16380.5,"c":16381,"v":9.812}
{"ts":1669745520000,"o":16381,"h":16381,"l":16380.5,"c":16380.5,"v":25.003}
{"ts":1669745580000,"o":16380.5,"h":16381,"l":16376.5,"c":16376.5,"v":21.046}
{"ts":1669745640000,"o":16376.5,"h":16380.5,"l":16376.5,"c":16380.5,"v":27.379}
{"ts":1669745700000,"o":16380.5,"h":16380.5,"l":16374,"c":16374.5,"v":39.806}
{"ts":1669745760000,"o":16374.5,"h":16374.5,"l":16371.5,"c":16372,"v":14.356}
{"ts":1669745820000,"o":16372,"h":16372,"l":16369.5,"c":16369.5,"v":11.593}
{"ts":1669745880000,"o":16369.5,"h":16371.5,"l":16367.5,"c":16371.5,"v":51.806}
{"ts":1669745940000,"o":16371.5,"h":16372,"l":16371.5,"c":16372,"v":25.82}
{"ts":1669746000000,"o":16372,"h":16372,"l":16371.5,"c":16372,"v":8.379}
{"ts":1669746060000,"o":16372,"h":16372,"l":16365.5,"c":16366,"v":27.844}
{"ts":1669746120000,"o":16366,"h":16373.5,"l":16366,"c":16373.5,"v":39.206}
{"ts":1669746180000,"o":16373.5,"h":16377,"l":16373,"c":16377,"v":25.444}
{"ts":1669746240000,"o":16377,"h":16377,"l":16375.5,"c":16375.5,"v":19.315}
{"ts":1669746300000,"o":16375.5,"h":16376,"l":16368,"c":16368,"v":27.804}
{"ts":1669746360000,"o":16368,"h":16368.5,"l":16366.5,"c":16368.5,"v":59.696}
{"ts":1669746420000,"o":16368.5,"h":16368.5,"l":16368,"c":16368,"v":8.199}
{"ts":1669746480000,"o":16368,"h":16368.5,"l":16368,"c":16368.5,"v":15.23}
{"ts":1669746540000,"o":16368.5,"h":16368.5,"l":16358.5,"c":16359,"v":85.376}
{"ts":1669746600000,"o":16359,"h":16359,"l":16352,"c":16352.5,"v":181.507}
{"ts":1669746660000,"o":16352.5,"h":16359,"l":16352,"c":16359,"v":72.352}
{"ts":1669746720000,"o":16359,"h":16359,"l":16356.5,"c":16357,"v":18.352}
{"ts":1669746780000,"o":16357,"h":16357,"l":16352,"c":16352,"v":38.585}
{"ts":1669746840000,"o":16352,"h":16352.5,"l":16352,"c":16352.5,"v":8.517}
{"ts":1669746900000,"o":16352.5,"h":16352.5,"l":16352,"c":16352,"v":14.422}
{"ts":1669746960000,"o":16352,"h":16352.5,"l":16352,"c":16352,"v":8.168}
{"ts":1669747020000,"o":16352,"h":16352.5,"l":16352,"c":16352,"v":10.991}
{"ts":1669747080000,"o":16352,"h":16361.5,"l":16352,"c":16361,"v":80.151}
{"ts":1669747140000,"o":16361,"h":16367,"l":16361,"c":16367,"v":30.41}
{"ts":1669747200000,"o":16367,"h":16367,"l":16364,"c":16364,"v":32.141}
{"ts":1669747260000,"o":16364,"h":16364.5,"l":16364,"c":16364.5,"v":20.997}
{"ts":1669747320000,"o":16364.5,"h":16367.5,"l":16364,"c":16366,"v":39.836}
{"ts":1669747380000,"o":16366,"h":16367,"l":16365.5,"c":16367,"v":29.599}
{"ts":1669747440000,"o":16367,"h":16368.5,"l":16366.5,"c":16368.5,"v":21.417}
{"ts":1669747500000,"o":16368.5,"h":16371,"l":16368,"c":16370.5,"v":76.816}
{"ts":1669747560000,"o":16370.5,"h":16392.5,"l":16370.5,"c":16392.5,"v":127.393}
{"ts":1669747620000,"o":16392.5,"h":16395.5,"l":16387,"c":16395,"v":112.186}
{"ts":1669747680000,"o":16395,"h":16399,"l":16395,"c":16399,"v":97.215}
{"ts":1669747740000,"o":16399,"h":16399,"l":16394.5,"c":16399,"v":28.922}
{"ts":1669747800000,"o":16399,"h":16399,"l":16393,"c":16393,"v":26.451}
{"ts":1669747860000,"o":16393,"h":16394,"l":16386.5,"c":16394,"v":65.253}
{"ts":1669747920000,"o":16394,"h":16394,"l":16388.5,"c":16388.5,"v":22.954}
{"ts":1669747980000,"o":16388.5,"h":16389,"l":16385.5,"c":16386,"v":11.951}
{"ts":1669748040000,"o":16386,"h":16392.5,"l":16385.5,"c":16392,"v":25.748}
{"ts":1669748100000,"o":16392,"h":16398,"l":16392,"c":16394,"v":28.086}
{"ts":1669748160000,"o":16394,"h":16398,"l":16394,"c":16397.5,"v":31.166}
{"ts":1669748220000,"o":16397.5,"h":16398,"l":16397.5,"c":16398,"v":8.389}
{"ts":1669748280000,"o":16398,"h":16422.5,"l":16397.5,"c":16417.5,"v":398.777}
{"ts":1669748340000,"o":16417.5,"h":16427.5,"l":16413.5,"c":16413.5,"v":143.123}
{"ts":1669748400000,"o":16413.5,"h":16430,"l":16413.5,"c":16427,"v":268.453}
{"ts":1669748460000,"o":16427,"h":16469.5,"l":16421,"c":16450,"v":710.846}
{"ts":1669748520000,"o":16450,"h":16450,"l":16432,"c":16442,"v":483.662}
{"ts":1669748580000,"o":16442,"h":16477,"l":16438.5,"c":16446.5,"v":599.333}
{"ts":1669748640000,"o":16446.5,"h":16448,"l":16443.5,"c":16447.5,"v":209.31}
{"ts":1669748700000,"o":16447.5,"h":16448,"l":16436,"c":16436.5,"v":152.139}
{"ts":1669748760000,"o":16436.5,"h":16436.5,"l":16428,"c":16434,"v":191.656}
{"ts":1669748820000,"o":16434,"h":16434.5,"l":16427,"c":16427.5,"v":90.011}
{"ts":1669748880000,"o":16427.5,"h":16430.5,"l":16424.5,"c":16424.5,"v":111.921}
{"ts":1669748940000,"o":16424.5,"h":16436,"l":16424.5,"c":16436,"v":115.642}
{"ts":1669749000000,"o":16436,"h":16436,"l":16435,"c":16435,"v":19.844}
{"ts":1669749060000,"o":16435,"h":16435.5,"l":16430,"c":16430.5,"v":36.398}
{"ts":1669749120000,"o":16430.5,"h":16430.5,"l":16428,"c":16428.5,"v":37.203}
{"ts":1669749180000,"o":16428.5,"h":16428.5,"l":16428,"c":16428.5,"v":25.163}
{"ts":1669749240000,"o":16428.5,"h":16437.5,"l":16428,"c":16437.5,"v":43.211}
{"ts":1669749300000,"o":16437.5,"h":16437.5,"l":16437,"c":16437,"v":11.411}
{"ts":1669749360000,"o":16437,"h":16437.5,"l":16431,"c":16433.5,"v":31.939}
{"ts":1669749420000,"o":16433.5,"h":16433.5,"l":16433,"c":16433,"v":15.117}
{"ts":1669749480000,"o":16433,"h":16436.5,"l":16433,"c":16436.5,"v":130.364}
{"ts":1669749540000,"o":16436.5,"h":16436.5,"l":16426.5,"c":16426.5,"v":40.5}
{"ts":1669749600000,"o":16426.5,"h":16427,"l":16425,"c":16425,"v":51.534}
{"ts":1669749660000,"o":16425,"h":16425.5,"l":16420.5,"c":16425.5,"v":72.711}
{"ts":1669749720000,"o":16425.5,"h":16425.5,"l":16417.5,"c":16418.5,"v":111.91}
{"ts":1669749780000,"o":16418.5,"h":16418.5,"l":16415,"c":16415.5,"v":24.961}
{"ts":1669749840000,"o":16415.5,"h":16415.5,"l":16415,"c":16415,"v":6.08}
{"ts":1669749900000,"o":16415,"h":16433,"l":16415,"c":16432.5,"v":111.071}
{"ts":1669749960000,"o":16432.5,"h":16433,"l":16432.5,"c":16433,"v":16.074}
{"ts":1669750020000,"o":16433,"h":16433,"l":16426,"c":16426,"v":51.482}
{"ts":1669750080000,"o":16426,"h":16426.5,"l":16426,"c":16426.5,"v":14.779}
{"ts":1669750140000,"o":16426.5,"h":16426.5,"l":16426,"c":16426,"v":18.188}
{"ts":1669750200000,"o":16426,"h":16426.5,"l":16420,"c":16420.5,"v":40.346}
{"ts":1669750260000,"o":16420.5,"h":16420.5,"l":16420,"c":16420,"v":36.098}
{"ts":1669750320000,"o":16420,"h":16420.5,"l":16418,"c":16420.5,"v":11.394}
{"ts":1669750380000,"o":16420.5,"h":16420.5,"l":16416,"c":16416.5,"v":41.003}
{"ts":1669750440000,"o":16416.5,"h":16416.5,"l":16416,"c":16416,"v":8.587}
{"ts":1669750500000,"o":16416,"h":16424,"l":16416,"c":16420,"v":23.004}
{"ts":1669750560000,"o":16420,"h":16420.5,"l":16417.5,"c":16418,"v":9.032}
{"ts":1669750620000,"o":16418,"h":16421,"l":16417.5,"c":16421,"v":76.304}
{"ts":1669750680000,"o":16421,"h":16421,"l":16417.5,"c":16418,"v":6.853}
{"ts":1669750740000,"o":16418,"h":16422,"l":16417.5,"c":16421.5,"v":14.965}
{"ts":1669750800000,"o":16421.5,"h":16428,"l":16421.5,"c":16428,"v":28.018}
{"ts":1669750860000,"o":16428,"h":16428,"l":16423,"c":16423.5,"v":12.45}
{"ts":1669750920000,"o":16423.5,"h":16423.5,"l":16420,"c":16422.5,"v":17.71}
{"ts":1669750980000,"o":16422.5,"h":16422.5,"l":16422,"c":16422.5,"v":42.704}
{"ts":1669751040000,"o":16422.5,"h":16422.5,"l":16422,"c":16422.5,"v":45.999}
{"ts":1669751100000,"o":16422.5,"h":16422.5,"l":16417,"c":16417,"v":24.502}
{"ts":1669751160000,"o":16417,"h":16418,"l":16417,"c":16417.5,"v":16.33}
{"ts":1669751220000,"o":16417.5,"h":16422.5,"l":16417.5,"c":16422.5,"v":14.867}
{"ts":1669751280000,"o":16422.5,"h":16424.5,"l":16422,"c":16423,"v":14.846}
{"ts":1669751340000,"o":16423,"h":16423,"l":16422.5,"c":16423,"v":4.528}
{"ts":1669751400000,"o":16423,"h":16423,"l":16422.5,"c":16423,"v":8.311}
{"ts":1669751460000,"o":16423,"h":16423,"l":16422.5,"c":16422.5,"v":4.541}
{"ts":1669751520000,"o":16422.5,"h":16429.5,"l":16422.5,"c":16429.5,"v":24.596}
{"ts":1669751580000,"o":16429.5,"h":16429.5,"l":16423.5,"c":16423.5,"v":8.327}
{"ts":1669751640000,"o":16423.5,"h":16424,"l":16418.5,"c":16419,"v":48.388}
{"ts":1669751700000,"o":16419,"h":16419,"l":16418.5,"c":16418.5,"v":10.458}
{"ts":1669751760000,"o":16418.5,"h":16420.5,"l":16418.5,"c":16420.5,"v":12.554}
{"ts":1669751820000,"o":16420.5,"h":16420.5,"l":16417,"c":16417.5,"v":17.307}
{"ts":1669751880000,"o":16417.5,"h":16417.5,"l":16414,"c":16415,"v":45.748}
{"ts":1669751940000,"o":16415,"h":16418,"l":16414.5,"c":16418,"v":6.85}
{"ts":1669752000000,"o":16418,"h":16423.5,"l":16417.5,"c":16423.5,"v":23.229}
{"ts":1669752060000,"o":16423.5,"h":16423.5,"l":16419,"c":16419.5,"v":65.322}
{"ts":1669752120000,"o":16419.5,"h":16421.5,"l":16417.5,"c":16418,"v":17.193}
{"ts":1669752180000,"o":16418,"h":16418,"l":16417.5,"c":16418,"v":10.962}
{"ts":1669752240000,"o":16418,"h":16419.5,"l":16417.5,"c":16418,"v":24.903}
{"ts":1669752300000,"o":16418,"h":16426,"l":16417.5,"c":16425.5,"v":7.646}
{"ts":1669752360000,"o":16425.5,"h":16429,"l":16425.5,"c":16429,"v":28.27}
{"ts":1669752420000,"o":16429,"h":16438,"l":16428.5,"c":16437.5,"v":161.414}
{"ts":1669752480000,"o":16437.5,"h":16516,"l":16437.5,"c":16474.5,"v":1370.373}
{"ts":1669752540000,"o":16474.5,"h":16474.5,"l":16461.5,"c":16461.5,"v":113.176}
{"ts":1669752600000,"o":16461.5,"h":16462,"l":16447,"c":16450,"v":215.153}
{"ts":1669752660000,"o":16450,"h":16457.5,"l":16447.5,"c":16457.5,"v":68.91}
{"ts":1669752720000,"o":16457.5,"h":16464,"l":16457,"c":16460.5,"v":28.97}
{"ts":1669752780000,"o":16460.5,"h":16475.5,"l":16460.5,"c":16475,"v":189.368}
{"ts":1669752840000,"o":16475,"h":16475.5,"l":16467.5,"c":16467.5,"v":65.311}
{"ts":1669752900000,"o":16467.5,"h":16468,"l":16461,"c":16461,"v":109.985}
{"ts":1669752960000,"o":16461,"h":16461.5,"l":16451.5,"c":16455,"v":53.474}
{"ts":1669753020000,"o":16455,"h":16455.5,"l":16450,"c":16450,"v":66.617}
{"ts":1669753080000,"o":16450,"h":16450.5,"l":16450,"c":16450.5,"v":16.451}
{"ts":1669753140000,"o":16450.5,"h":16450.5,"l":16450,"c":16450.5,"v":25.552}
{"ts":1669753200000,"o":16450.5,"h":16454.5,"l":16450,"c":16454.5,"v":38.928}
{"ts":1669753260000,"o":16454.5,"h":16458,"l":16454,"c":16458,"v":23.563}
{"ts":1669753320000,"o":16458,"h":16458,"l":16457.5,"c":16457.5,"v":44.809}
{"ts":1669753380000,"o":16457.5,"h":16458,"l":16448.5,"c":16448.5,"v":31.702}
{"ts":1669753440000,"o":16448.5,"h":16449,"l":16438.5,"c":16442.5,"v":155.854}
{"ts":1669753500000,"o":16442.5,"h":16445,"l":16436,"c":16439,"v":91.646}
{"ts":1669753560000,"o":16439,"h":16439,"l":16431,"c":16439,"v":91.067}
{"ts":1669753620000,"o":16439,"h":16439,"l":16438.5,"c":16438.5,"v":7.057}
{"ts":1669753680000,"o":16438.5,"h":16445,"l":16438.5,"c":16444.5,"v":19.833}
{"ts":1669753740000,"o":16444.5,"h":16446.5,"l":16442,"c":16442,"v":32.232}
{"ts":1669753800000,"o":16442,"h":16442.5,"l":16442,"c":16442.5,"v":4.928}
{"ts":1669753860000,"o":16442.5,"h":16442.5,"l":16439,"c":16439.5,"v":36.804}
{"ts":1669753920000,"o":16439.5,"h":16448.5,"l":16439,"c":16448,"v":29.138}
{"ts":1669753980000,"o":16448,"h":16452.5,"l":16448,"c":16452,"v":19.485}
{"ts":1669754040000,"o":16452,"h":16452.5,"l":16452,"c":16452.5,"v":12.016}
{"ts":1669754100000,"o":16452.5,"h":16452.5,"l":16452,"c":16452.5,"v":6.973}
{"ts":1669754160000,"o":16452.5,"h":16452.5,"l":16447.5,"c":16447.5,"v":53.838}
{"ts":1669754220000,"o":16447.5,"h":16450,"l":16447.5,"c":16450,"v":9.454}
{"ts":1669754280000,"o":16450,"h":16457.5,"l":16449.5,"c":16457.5,"v":29.177}
{"ts":1669754340000,"o":16457.5,"h":16457.5,"l":16452,"c":16452,"v":66.934}
{"ts":1669754400000,"o":16452,"h":16452.5,"l":16452,"c":16452,"v":5.014}
{"ts":1669754460000,"o":16452,"h":16452.5,"l":16446,"c":16446.5,"v":38.647}
{"ts":1669754520000,"o":16446.5,"h":16446.5,"l":16443,"c":16443,"v":20.189}
{"ts":1669754580000,"o":16443,"h":16450.5,"l":16443,"c":16450.5,"v":8.566}
{"ts":1669754640000,"o":16450.5,"h":16450.5,"l":16450,"c":16450,"v":12.811}
{"ts":1669754700000,"o":16450,"h":16452.5,"l":16449.5,"c":16452.5,"v":15.502}
{"ts":1669754760000,"o":16452.5,"h":16452.5,"l":16452,"c":16452.5,"v":10.305}
{"ts":1669754820000,"o":16452.5,"h":16452.5,"l":16452,"c":16452,"v":5.692}
{"ts":1669754880000,"o":16452,"h":16461.5,"l":16452,"c":16461,"v":43.695}
{"ts":1669754940000,"o":16461,"h":16462,"l":16461,"c":16462,"v":115.967}
{"ts":1669755000000,"o":16462,"h":16462,"l":16454,"c":16454.5,"v":13.893}
{"ts":1669755060000,"o":16454.5,"h":16454.5,"l":16454,"c":16454,"v":8.087}
{"ts":1669755120000,"o":16454,"h":16464.5,"l":16454,"c":16464,"v":79.156}
{"ts":1669755180000,"o":16464,"h":16464.5,"l":16464,"c":16464.5,"v":22.787}
{"ts":1669755240000,"o":16464.5,"h":16468,"l":16464,"c":16468,"v":15.262}
{"ts":1669755300000,"o":16468,"h":16473,"l":16468,"c":16473,"v":44.117}
{"ts":1669755360000,"o":16473,"h":16487,"l":16472.5,"c":16485.5,"v":114.247}
{"ts":1669755420000,"o":16485.5,"h":16485.5,"l":16474,"c":16474,"v":109.795}
{"ts":1669755480000,"o":16474,"h":16483,"l":16474,"c":16482.5,"v":38.428}
{"ts":1669755540000,"o":16482.5,"h":16491,"l":16482.5,"c":16491,"v":86.553}
{"ts":1669755600000,"o":16491,"h":16492,"l":16485,"c":16485,"v":104.035}
{"ts":1669755660000,"o":16485,"h":16490.5,"l":16485,"c":16486.5,"v":89.107}
{"ts":1669755720000,"o":16486.5,"h":16486.5,"l":16486,"c":16486.5,"v":38.187}
{"ts":1669755780000,"o":16486.5,"h":16488,"l":16486,"c":16488,"v":37.588}
{"ts":1669755840000,"o":16488,"h":16488,"l":16479.5,"c":16479.5,"v":131.463}
{"ts":1669755900000,"o":16479.5,"h":16480,"l":16476,"c":16476,"v":93.284}
{"ts":1669755960000,"o":16476,"h":16476.5,"l":16469,"c":16469,"v":53.527}
{"ts":1669756020000,"o":16469,"h":16469.5,"l":16469,"c":16469.5,"v":16.266}
{"ts":1669756080000,"o":16469.5,"h":16473.5,"l":16469,"c":16473.5,"v":26.403}
{"ts":1669756140000,"o":16473.5,"h":16473.5,"l":16470,"c":16470.5,"v":13.189}
{"ts":1669756200000,"o":16470.5,"h":16471,"l":16470,"c":16470.5,"v":10.594}
{"ts":1669756260000,"o":16470.5,"h":16482,"l":16470.5,"c":16482,"v":55.671}
{"ts":1669756320000,"o":16482,"h":16486.5,"l":16481.5,"c":16486.5,"v":48.894}
{"ts":1669756380000,"o":16486.5,"h":16486.5,"l":16483,"c":16483,"v":57.562}
{"ts":1669756440000,"o":16483,"h":16483.5,"l":16480,"c":16480.5,"v":21.664}
{"ts":1669756500000,"o":16480.5,"h":16480.5,"l":16476.5,"c":16476.5,"v":45.186}
{"ts":1669756560000,"o":16476.5,"h":16477,"l":16474.5,"c":16474.5,"v":30.25}
{"ts":1669756620000,"o":16474.5,"h":16475,"l":16474.5,"c":16475,"v":3.175}
{"ts":1669756680000,"o":16475,"h":16475,"l":16474.5,"c":16474.5,"v":4.575}
{"ts":1669756740000,"o":16474.5,"h":16475,"l":16474.5,"c":16474.5,"v":14.679}
{"ts":1669756800000,"o":16474.5,"h":16475,"l":16474.5,"c":16475,"v":5.292}
{"ts":1669756860000,"o":16475,"h":16475,"l":16474.5,"c":16475,"v":17.987}
{"ts":1669756920000,"o":16475,"h":16475,"l":16468.5,"c":16468.5,"v":100.465}
{"ts":1669756980000,"o":16468.5,"h":16479.5,"l":16468.5,"c":16479.5,"v":124.394}
{"ts":1669757040000,"o":16479.5,"h":16479.5,"l":16472.5,"c":16472.5,"v":77.585}
{"ts":1669757100000,"o":16472.5,"h":16473,"l":16472.5,"c":16472.5,"v":12.336}
{"ts":1669757160000,"o":16472.5,"h":16473,"l":16472.5,"c":16472.5,"v":4.762}
{"ts":1669757220000,"o":16472.5,"h":16473,"l":16466,"c":16466.5,"v":116.144}
{"ts":1669757280000,"o":16466.5,"h":16467,"l":16465,"c":16465.5,"v":47.448}
{"ts":1669757340000,"o":16465.5,"h":16465.5,"l":16465,"c":16465,"v":10.469}
{"ts":1669757400000,"o":16465,"h":16465.5,"l":16465,"c":16465.5,"v":13.817}
{"ts":1669757460000,"o":16465.5,"h":16465.5,"l":16465,"c":16465,"v":33.313}
{"ts":1669757520000,"o":16465,"h":16465.5,"l":16465,"c":16465.5,"v":31.396}
{"ts":1669757580000,"o":16465.5,"h":16465.5,"l":16465,"c":16465,"v":22.585}
{"ts":1669757640000,"o":16465,"h":16465.5,"l":16465,"c":16465,"v":11.695}
{"ts":1669757700000,"o":16465,"h":16465.5,"l":16465,"c":16465.5,"v":19.177}
{"ts":1669757760000,"o":16465.5,"h":16465.5,"l":16461,"c":16461,"v":54.235}
{"ts":1669757820000,"o":16461,"h":16461.5,"l":16457,"c":16457.5,"v":52.804}
{"ts":1669757880000,"o":16457.5,"h":16457.5,"l":16457,"c":16457.5,"v":48.93}
{"ts":1669757940000,"o":16457.5,"h":16457.5,"l":16457,"c":16457.5,"v":13.077}
{"ts":1669758000000,"o":16457.5,"h":16457.5,"l":16456,"c":16456,"v":25.131}
{"ts":1669758060000,"o":16456,"h":16457,"l":16456,"c":16457,"v":26.2}
{"ts":1669758120000,"o":16457,"h":16457,"l":16456.5,"c":16457,"v":20.38}
{"ts":1669758180000,"o":16457,"h":16457,"l":16456.5,"c":16457,"v":6.111}
{"ts":1669758240000,"o":16457,"h":16459,"l":16456.5,"c":16459,"v":29.212}
{"ts":1669758300000,"o":16459,"h":16459,"l":16458.5,"c":16459,"v":29.193}
{"ts":1669758360000,"o":16459,"h":16459,"l":16456,"c":16456,"v":20.186}
{"ts":1669758420000,"o":16456,"h":16456.5,"l":16456,"c":16456,"v":14.295}
{"ts":1669758480000,"o":16456,"h":16456.5,"l":16456,"c":16456,"v":25.372}
{"ts":1669758540000,"o":16456,"h":16456.5,"l":16453.5,"c":16453.5,"v":44.85}
{"ts":1669758600000,"o":16453.5,"h":16454,"l":16451.5,"c":16452,"v":36.945}
{"ts":1669758660000,"o":16452,"h":16452,"l":16451.5,"c":16452,"v":20.457}
{"ts":1669758720000,"o":16452,"h":16452,"l":16445,"c":16445,"v":55.251}
{"ts":1669758780000,"o":16445,"h":16445.5,"l":16445,"c":16445.5,"v":36.335}
{"ts":1669758840000,"o":16445.5,"h":16448,"l":16445,"c":16448,"v":21.203}
{"ts":1669758900000,"o":16448,"h":16448,"l":16447.5,"c":16447.5,"v":4.57}
{"ts":1669758960000,"o":16447.5,"h":16448,"l":16447.5,"c":16448,"v":8.195}
{"ts":1669759020000,"o":16448,"h":16449.5,"l":16447.5,"c":16449,"v":16.717}
{"ts":1669759080000,"o":16449,"h":16450,"l":16449,"c":16450,"v":42.308}
{"ts":1669759140000,"o":16450,"h":16451,"l":16449.5,"c":16451,"v":8.736}
{"ts":1669759200000,"o":16451,"h":16451,"l":16450.5,"c":16451,"v":13.347}
{"ts":1669759260000,"o":16451,"h":16451,"l":16450.5,"c":16451,"v":5.315}
{"ts":1669759320000,"o":16451,"h":16451,"l":16450.5,"c":16450.5,"v":11.4}
{"ts":1669759380000,"o":16450.5,"h":16451,"l":16450.5,"c":16450.5,"v":11.311}
{"ts":1669759440000,"o":16450.5,"h":16453.5,"l":16450.5,"c":16453.5,"v":25.648}
{"ts":1669759500000,"o":16453.5,"h":16453.5,"l":16453,"c":16453.5,"v":23.78}
{"ts":1669759560000,"o":16453.5,"h":16460.5,"l":16453,"c":16455,"v":117.665}
{"ts":1669759620000,"o":16455,"h":16457,"l":16454.5,"c":16457,"v":22.417}
{"ts":1669759680000,"o":16457,"h":16459,"l":16457,"c":16459,"v":57.479}
{"ts":1669759740000,"o":16459,"h":16462,"l":16458.5,"c":16462,"v":17.154}
{"ts":1669759800000,"o":16462,"h":16464.5,"l":16461.5,"c":16464,"v":40.562}
{"ts":1669759860000,"o":16464,"h":16482.5,"l":16464,"c":16479.5,"v":261.85}
{"ts":1669759920000,"o":16479.5,"h":16480,"l":16470.5,"c":16471,"v":49.916}
{"ts":1669759980000,"o":16471,"h":16471,"l":16464,"c":16464.5,"v":14.291}
{"ts":1669760040000,"o":16464.5,"h":16464.5,"l":16462,"c":16462.5,"v":16.106}
{"ts":1669760100000,"o":16462.5,"h":16464.5,"l":16459.5,"c":16460,"v":20.39}
{"ts":1669760160000,"o":16460,"h":16460,"l":16443.5,"c":16449,"v":153.148}
{"ts":1669760220000,"o":16449,"h":16449,"l":16436.5,"c":16446,"v":186.963}
{"ts":1669760280000,"o":16446,"h":16446.5,"l":16446,"c":16446,"v":15.335}
{"ts":1669760340000,"o":16446,"h":16447,"l":16446,"c":16446.5,"v":14.58}
{"ts":1669760400000,"o":16446.5,"h":16449,"l":16446.5,"c":16449,"v":11.72}
{"ts":1669760460000,"o":16449,"h":16451.5,"l":16448.5,"c":16451,"v":16.587}
{"ts":1669760520000,"o":16451,"h":16451.5,"l":16451,"c":16451.5,"v":5.769}
{"ts":1669760580000,"o":16451.5,"h":16451.5,"l":16451,"c":16451.5,"v":3.552}
{"ts":1669760640000,"o":16451.5,"h":16451.5,"l":16450.5,"c":16451,"v":15.656}
{"ts":1669760700000,"o":16451,"h":16454,"l":16450.5,"c":16453.5,"v":16.94}
{"ts":1669760760000,"o":16453.5,"h":16454.5,"l":16453.5,"c":16454,"v":14.379}
{"ts":1669760820000,"o":16454,"h":16455,"l":16454,"c":16455,"v":4.445}
{"ts":1669760880000,"o":16455,"h":16463.5,"l":16454.5,"c":16463,"v":29.426}
{"ts":1669760940000,"o":16463,"h":16475,"l":16463,"c":16470.5,"v":60.993}
{"ts":1669761000000,"o":16470.5,"h":16470.5,"l":16462,"c":16462.5,"v":26.54}
{"ts":1669761060000,"o":16462.5,"h":16462.5,"l":16456.5,"c":16456.5,"v":21.624}
{"ts":1669761120000,"o":16456.5,"h":16457,"l":16454.5,"c":16456.5,"v":31.713}
{"ts":1669761180000,"o":16456.5,"h":16459,"l":16456.5,"c":16458.5,"v":3.664}
{"ts":1669761240000,"o":16458.5,"h":16459,"l":16456,"c":16456.5,"v":7.543}
{"ts":1669761300000,"o":16456.5,"h":16465,"l":16456,"c":16465,"v":22.095}
{"ts":1669761360000,"o":16465,"h":16465,"l":16458.5,"c":16462,"v":61.85}
{"ts":1669761420000,"o":16462,"h":16463,"l":16456.5,"c":16459.5,"v":113.915}
{"ts":1669761480000,"o":16459.5,"h":16464,"l":16459,"c":16464,"v":25.042}
{"ts":1669761540000,"o":16464,"h":16464,"l":16463.5,"c":16464,"v":16.283}
{"ts":1669761600000,"o":16464,"h":16464,"l":16458,"c":16458,"v":33.652}
{"ts":1669761660000,"o":16458,"h":16458.5,"l":16457,"c":16457.5,"v":9.411}
{"ts":1669761720000,"o":16457.5,"h":16457.5,"l":16457,"c":16457.5,"v":3.199}
{"ts":1669761780000,"o":16457.5,"h":16457.5,"l":16457,"c":16457.5,"v":4.042}
{"ts":1669761840000,"o":16457.5,"h":16463,"l":16457,"c":16463,"v":110.006}
{"ts":1669761900000,"o":16463,"h":16465,"l":16462.5,"c":16464.5,"v":5.635}
{"ts":1669761960000,"o":16464.5,"h":16465,"l":16464.5,"c":16465,"v":7.047}
{"ts":1669762020000,"o":16465,"h":16465,"l":16464.5,"c":16465,"v":12.969}
{"ts":1669762080000,"o":16465,"h":16465,"l":16458.5,"c":16459,"v":49.574}
{"ts":1669762140000,"o":16459,"h":16459,"l":16458,"c":16458,"v":7.133}
{"ts":1669762200000,"o":16458,"h":16458.5,"l":16458,"c":16458.5,"v":10.37}
{"ts":1669762260000,"o":16458.5,"h":16474,"l":16458,"c":16474,"v":43.812}
{"ts":1669762320000,"o":16474,"h":16475.5,"l":16470.5,"c":16471,"v":33.439}
{"ts":1669762380000,"o":16471,"h":16471,"l":16466,"c":16466.5,"v":11.716}
{"ts":1669762440000,"o":16466.5,"h":16466.5,"l":16466,"c":16466,"v":17.668}
{"ts":1669762500000,"o":16466,"h":16466.5,"l":16466,"c":16466.5,"v":4.385}
{"ts":1669762560000,"o":16466.5,"h":16476,"l":16466,"c":16476,"v":15.013}
{"ts":1669762620000,"o":16476,"h":16476.5,"l":16475.5,"c":16476.5,"v":22.785}
{"ts":1669762680000,"o":16476.5,"h":16476.5,"l":16475.5,"c":16476,"v":23.84}
{"ts":1669762740000,"o":16476,"h":16488,"l":16475.5,"c":16487.5,"v":82.118}
{"ts":1669762800000,"o":16487.5,"h":16514,"l":16481,"c":16488,"v":520.997}
{"ts":1669762860000,"o":16488,"h":16488.5,"l":16467,"c":16467,"v":164.23}
{"ts":1669762920000,"o":16467,"h":16471,"l":16458,"c":16470,"v":144.583}
{"ts":1669762980000,"o":16470,"h":16472,"l":16460,"c":16460,"v":91.854}
{"ts":1669763040000,"o":16460,"h":16468,"l":16460,"c":16462.5,"v":20.619}
{"ts":1669763100000,"o":16462.5,"h":16467,"l":16455,"c":16455,"v":71.64}
{"ts":1669763160000,"o":16455,"h":16458,"l":16452,"c":16457.5,"v":39.68}
{"ts":1669763220000,"o":16457.5,"h":16460.5,"l":16457.5,"c":16460,"v":32.278}
{"ts":1669763280000,"o":16460,"h":16460.5,"l":16460,"c":16460.5,"v":15.172}
{"ts":1669763340000,"o":16460.5,"h":16460.5,"l":16460,"c":16460.5,"v":6.462}
{"ts":1669763400000,"o":16460.5,"h":16460.5,"l":16455.5,"c":16455.5,"v":47.531}
{"ts":1669763460000,"o":16455.5,"h":16461,"l":16455.5,"c":16460.5,"v":36.81}
{"ts":1669763520000,"o":16460.5,"h":16466.5,"l":16460.5,"c":16462,"v":26.731}
{"ts":1669763580000,"o":16462,"h":16462,"l":16453.5,"c":16454,"v":31.402}
{"ts":1669763640000,"o":16454,"h":16454,"l":16447,"c":16451.5,"v":74.407}
{"ts":1669763700000,"o":16451.5,"h":16452,"l":16445,"c":16445.5,"v":40.371}
{"ts":1669763760000,"o":16445.5,"h":16448.5,"l":16445,"c":16445.5,"v":41.262}
{"ts":1669763820000,"o":16445.5,"h":16445.5,"l":16444,"c":16444.5,"v":58.967}
{"ts":1669763880000,"o":16444.5,"h":16449.5,"l":16443,"c":16449.5,"v":75.621}
{"ts":1669763940000,"o":16449.5,"h":16449.5,"l":16449,"c":16449.5,"v":9.539}
{"ts":1669764000000,"o":16449.5,"h":16449.5,"l":16449,"c":16449.5,"v":9.916}
{"ts":1669764060000,"o":16449.5,"h":16449.5,"l":16449,"c":16449,"v":3.431}
{"ts":1669764120000,"o":16449,"h":16449.5,"l":16445.5,"c":16447,"v":31.631}
{"ts":1669764180000,"o":16447,"h":16447,"l":16446.5,"c":16447,"v":5.538}
{"ts":1669764240000,"o":16447,"h":16447,"l":16446.5,"c":16446.5,"v":11.881}
{"ts":1669764300000,"o":16446.5,"h":16447,"l":16446.5,"c":16447,"v":4.837}
{"ts":1669764360000,"o":16447,"h":16447,"l":16444,"c":16444.5,"v":10.26}
{"ts":1669764420000,"o":16444.5,"h":16444.5,"l":16444,"c":16444.5,"v":19.355}
{"ts":1669764480000,"o":16444.5,"h":16444.5,"l":16444,"c":16444,"v":15.686}
{"ts":1669764540000,"o":16444,"h":16448,"l":16444,"c":16447.5,"v":67.988}
{"ts":1669764600000,"o":16447.5,"h":16448,"l":16439.5,"c":16440,"v":56.908}
{"ts":1669764660000,"o":16440,"h":16440,"l":16428.5,"c":16431,"v":106.227}
{"ts":1669764720000,"o":16431,"h":16435.5,"l":16431,"c":16435.5,"v":91.817}
{"ts":1669764780000,"o":16435.5,"h":16439,"l":16435,"c":16439,"v":32.979}
{"ts":1669764840000,"o":16439,"h":16439,"l":16438.5,"c":16439,"v":14.555}
{"ts":1669764900000,"o":16439,"h":16439,"l":16438.5,"c":16439,"v":26.924}
{"ts":1669764960000,"o":16439,"h":16439,"l":16438.5,"c":16439,"v":4.326}
{"ts":1669765020000,"o":16439,"h":16439.5,"l":16438.5,"c":16439.5,"v":21.489}
{"ts":1669765080000,"o":16439.5,"h":16440,"l":16439,"c":16439.5,"v":19.628}
{"ts":1669765140000,"o":16439.5,"h":16440,"l":16439.5,"c":16440,"v":10.609}
{"ts":1669765200000,"o":16440,"h":16440,"l":16439.5,"c":16440,"v":3.253}
{"ts":1669765260000,"o":16440,"h":16440,"l":16439.5,"c":16440,"v":9.181}
{"ts":1669765320000,"o":16440,"h":16440,"l":16439.5,"c":16439.5,"v":3.125}
{"ts":1669765380000,"o":16439.5,"h":16440,"l":16439.5,"c":16440,"v":5.652}
{"ts":1669765440000,"o":16440,"h":16440,"l":16439.5,"c":16439.5,"v":12.081}
{"ts":1669765500000,"o":16439.5,"h":16442,"l":16439.5,"c":16442,"v":27.36}
{"ts":1669765560000,"o":16442,"h":16442,"l":16436.5,"c":16437,"v":39.88}
{"ts":1669765620000,"o":16437,"h":16437,"l":16436,"c":16436,"v":6.794}
{"ts":1669765680000,"o":16436,"h":16436.5,"l":16435.5,"c":16435.5,"v":12.472}
{"ts":1669765740000,"o":16435.5,"h":16435.5,"l":16420.5,"c":16423,"v":83.422}
{"ts":1669765800000,"o":16423,"h":16429.5,"l":16423,"c":16429,"v":49.117}
{"ts":1669765860000,"o":16429,"h":16429.5,"l":16427.5,"c":16427.5,"v":17.825}
{"ts":1669765920000,"o":16427.5,"h":16427.5,"l":16415,"c":16415.5,"v":187.28}
{"ts":1669765980000,"o":16415.5,"h":16420,"l":16415,"c":16419.5,"v":39.125}
{"ts":1669766040000,"o":16419.5,"h":16425,"l":16419.5,"c":16424.5,"v":21.276}
{"ts":1669766100000,"o":16424.5,"h":16425,"l":16424,"c":16424,"v":28.667}
{"ts":1669766160000,"o":16424,"h":16426,"l":16424,"c":16426,"v":41.007}
{"ts":1669766220000,"o":16426,"h":16426,"l":16423,"c":16423.5,"v":22.848}
{"ts":1669766280000,"o":16423.5,"h":16423.5,"l":16420,"c":16422.5,"v":71.905}
{"ts":1669766340000,"o":16422.5,"h":16427,"l":16422.5,"c":16427,"v":52.258}
{"ts":1669766400000,"o":16427,"h":16433.5,"l":16426.5,"c":16433.5,"v":68.039}
{"ts":1669766460000,"o":16433.5,"h":16435,"l":16433,"c":16435,"v":67.482}
{"ts":1669766520000,"o":16435,"h":16443,"l":16434.5,"c":16443,"v":54.204}
{"ts":1669766580000,"o":16443,"h":16448.5,"l":16442.5,"c":16448.5,"v":137.5}
{"ts":1669766640000,"o":16448.5,"h":16448.5,"l":16448,"c":16448.5,"v":50.672}
{"ts":1669766700000,"o":16448.5,"h":16448.5,"l":16447,"c":16448,"v":40.04}
{"ts":1669766760000,"o":16448,"h":16448,"l":16446.5,"c":16446.5,"v":29.004}
{"ts":1669766820000,"o":16446.5,"h":16447,"l":16444,"c":16444.5,"v":15.179}
{"ts":1669766880000,"o":16444.5,"h":16444.5,"l":16444,"c":16444.5,"v":7.274}
{"ts":1669766940000,"o":16444.5,"h":16444.5,"l":16439,"c":16439.5,"v":11.178}
{"ts":1669767000000,"o":16439.5,"h":16442.5,"l":16439,"c":16442.5,"v":7.436}
{"ts":1669767060000,"o":16442.5,"h":16442.5,"l":16433,"c":16433.5,"v":35.714}
{"ts":1669767120000,"o":16433.5,"h":16433.5,"l":16424.5,"c":16427,"v":47.552}
{"ts":1669767180000,"o":16427,"h":16427.5,"l":16427,"c":16427.5,"v":68.455}
{"ts":1669767240000,"o":16427.5,"h":16427.5,"l":16418,"c":16421,"v":36.613}
{"ts":1669767300000,"o":16421,"h":16421,"l":16420.5,"c":16421,"v":51.632}
{"ts":1669767360000,"o":16421,"h":16427.5,"l":16420.5,"c":16427.5,"v":17.943}
{"ts":1669767420000,"o":16427.5,"h":16430,"l":16427,"c":16429.5,"v":18.07}
{"ts":1669767480000,"o":16429.5,"h":16435,"l":16429.5,"c":16435,"v":16.72}
{"ts":1669767540000,"o":16435,"h":16435,"l":16434.5,"c":16435,"v":25.114}
{"ts":1669767600000,"o":16435,"h":16439.5,"l":16434.5,"c":16439.5,"v":30.036}
{"ts":1669767660000,"o":16439.5,"h":16439.5,"l":16438,"c":16439.5,"v":49.439}
{"ts":1669767720000,"o":16439.5,"h":16440,"l":16439,"c":16440,"v":11.354}
{"ts":1669767780000,"o":16440,"h":16444,"l":16439.5,"c":16444,"v":31.718}
{"ts":1669767840000,"o":16444,"h":16444.5,"l":16443.5,"c":16444.5,"v":19.955}
{"ts":1669767900000,"o":16444.5,"h":16446,"l":16444,"c":16446,"v":42.904}
{"ts":1669767960000,"o":16446,"h":16460,"l":16445.5,"c":16455,"v":293.986}
{"ts":1669768020000,"o":16455,"h":16455,"l":16447,"c":16447.5,"v":88.971}
{"ts":1669768080000,"o":16447.5,"h":16447.5,"l":16446,"c":16446.5,"v":16.974}
{"ts":1669768140000,"o":16446.5,"h":16446.5,"l":16441,"c":16441.5,"v":17.289}
{"ts":1669768200000,"o":16441.5,"h":16456.5,"l":16441,"c":16456.5,"v":117.056}
{"ts":1669768260000,"o":16456.5,"h":16460,"l":16456,"c":16460,"v":31.255}
{"ts":1669768320000,"o":16460,"h":16460,"l":16459.5,"c":16459.5,"v":12.591}
{"ts":1669768380000,"o":16459.5,"h":16468,"l":16459.5,"c":16468,"v":66.957}
{"ts":1669768440000,"o":16468,"h":16478,"l":16467.5,"c":16472,"v":175.102}
{"ts":1669768500000,"o":16472,"h":16479,"l":16471.5,"c":16479,"v":58.783}
{"ts":1669768560000,"o":16479,"h":16483.5,"l":16475.5,"c":16476,"v":119.53}
{"ts":1669768620000,"o":16476,"h":16484,"l":16475.5,"c":16483,"v":102.492}
{"ts":1669768680000,"o":16483,"h":16483.5,"l":16476,"c":16481,"v":61.594}
{"ts":1669768740000,"o":16481,"h":16570,"l":16481,"c":16569.5,"v":2616.534}
{"ts":1669768800000,"o":16569.5,"h":16850,"l":16557.5,"c":16732,"v":7749.48}
{"ts":1669768860000,"o":16732,"h":16737,"l":16685,"c":16697,"v":1379.078}
{"ts":1669768920000,"o":16697,"h":16790,"l":16687.5,"c":16789,"v":1519.048}
{"ts":1669768980000,"o":16789,"h":16900,"l":16788.5,"c":16873,"v":3237.243}
{"ts":1669769040000,"o":16873,"h":16873,"l":16828,"c":16828,"v":1215.02}
{"ts":1669769100000,"o":16828,"h":16832.5,"l":16753,"c":16753,"v":1136.35}
{"ts":1669769160000,"o":16753,"h":16781.5,"l":16752,"c":16781.5,"v":542.547}
{"ts":1669769220000,"o":16781.5,"h":16812.5,"l":16781,"c":16810,"v":693.864}
{"ts":1669769280000,"o":16810,"h":16839.5,"l":16780,"c":16806.5,"v":394.232}
{"ts":1669769340000,"o":16806.5,"h":16863,"l":16806.5,"c":16826,"v":454.108}
{"ts":1669769400000,"o":16826,"h":16850,"l":16820,"c":16839.5,"v":397.165}
{"ts":1669769460000,"o":16839.5,"h":16846,"l":16794.5,"c":16795,"v":552.732}
{"ts":1669769520000,"o":16795,"h":16809,"l":16781.5,"c":16798.5,"v":245.555}
{"ts":1669769580000,"o":16798.5,"h":16807.5,"l":16782,"c":16792.5,"v":192.755}
{"ts":1669769640000,"o":16792.5,"h":16805,"l":16787.5,"c":16798.5,"v":104.97}
{"ts":1669769700000,"o":16798.5,"h":16840,"l":16798.5,"c":16840,"v":178.527}
{"ts":1669769760000,"o":16840,"h":16850,"l":16821,"c":16829,"v":389.76}
{"ts":1669769820000,"o":16829,"h":16847,"l":16828.5,"c":16846.5,"v":223.456}
{"ts":1669769880000,"o":16846.5,"h":16863.5,"l":16831.5,"c":16840,"v":275.132}
{"ts":1669769940000,"o":16840,"h":16840,"l":16820.5,"c":16828.5,"v":430.729}
{"ts":1669770000000,"o":16828.5,"h":16887,"l":16828,"c":16874.5,"v":767.168}
{"ts":1669770060000,"o":16874.5,"h":16927.5,"l":16861,"c":16925.5,"v":1051.782}
{"ts":1669770120000,"o":16925.5,"h":16927.5,"l":16884.5,"c":16884.5,"v":854.687}
{"ts":1669770180000,"o":16884.5,"h":16928,"l":16884,"c":16928,"v":561.462}
{"ts":1669770240000,"o":16928,"h":16928,"l":16899,"c":16899.5,"v":362.53}
{"ts":1669770300000,"o":16899.5,"h":16900,"l":16878.5,"c":16881,"v":317.138}
{"ts":1669770360000,"o":16881,"h":16881,"l":16845,"c":16846.5,"v":324.222}
{"ts":1669770420000,"o":16846.5,"h":16867.5,"l":16845,"c":16864,"v":338.164}
{"ts":1669770480000,"o":16864,"h":16894.5,"l":16860,"c":16892.5,"v":243.196}
{"ts":1669770540000,"o":16892.5,"h":16893,"l":16879.5,"c":16880,"v":203.372}
{"ts":1669770600000,"o":16880,"h":16885,"l":16869,"c":16872.5,"v":157.406}
{"ts":1669770660000,"o":16872.5,"h":16875.5,"l":16848,"c":16848,"v":163.753}
{"ts":1669770720000,"o":16848,"h":16890,"l":16835,"c":16890,"v":273.024}
{"ts":1669770780000,"o":16890,"h":16896.5,"l":16876,"c":16889,"v":216.087}
{"ts":1669770840000,"o":16889,"h":16889,"l":16880.5,"c":16885.5,"v":158.829}
{"ts":1669770900000,"o":16885.5,"h":16900,"l":16870,"c":16870,"v":253.723}
{"ts":1669770960000,"o":16870,"h":16879,"l":16860.5,"c":16861,"v":92.399}
{"ts":1669771020000,"o":16861,"h":16885.5,"l":16860.5,"c":16883,"v":203.314}
{"ts":1669771080000,"o":16883,"h":16883,"l":16863,"c":16863,"v":150.572}
{"ts":1669771140000,"o":16863,"h":16863.5,"l":16852.5,"c":16854.5,"v":236.68}
{"ts":1669771200000,"o":16854.5,"h":16857,"l":16854,"c":16856.5,"v":93.641}
{"ts":1669771260000,"o":16856.5,"h":16875.5,"l":16856.5,"c":16867.5,"v":72.207}
{"ts":1669771320000,"o":16867.5,"h":16868,"l":16862,"c":16862,"v":153.646}
{"ts":1669771380000,"o":16862,"h":16862.5,"l":16839,"c":16843.5,"v":116.942}
{"ts":1669771440000,"o":16843.5,"h":16853.5,"l":16843.5,"c":16853,"v":42.98}
{"ts":1669771500000,"o":16853,"h":16865.5,"l":16851,"c":16851.5,"v":97.99}
{"ts":1669771560000,"o":16851.5,"h":16858,"l":16845,"c":16845,"v":72.223}
{"ts":1669771620000,"o":16845,"h":16845.5,"l":16829.5,"c":16832,"v":272.752}
{"ts":1669771680000,"o":16832,"h":16832,"l":16822.5,"c":16829.5,"v":124.993}
{"ts":1669771740000,"o":16829.5,"h":16840,"l":16829,"c":16839.5,"v":56.279}
{"ts":1669771800000,"o":16839.5,"h":16840,"l":16825,"c":16831.5,"v":103.345}
{"ts":1669771860000,"o":16831.5,"h":16849.5,"l":16821.5,"c":16847.5,"v":248.435}
{"ts":1669771920000,"o":16847.5,"h":16853.5,"l":16832.5,"c":16832.5,"v":199.985}
{"ts":1669771980000,"o":16832.5,"h":16833,"l":16817,"c":16818,"v":99.684}
{"ts":1669772040000,"o":16818,"h":16824.5,"l":16817.5,"c":16818.5,"v":125.167}
{"ts":1669772100000,"o":16818.5,"h":16833,"l":16818,"c":16832.5,"v":122.651}
{"ts":1669772160000,"o":16832.5,"h":16845,"l":16830.5,"c":16839.5,"v":93.838}
{"ts":1669772220000,"o":16839.5,"h":16841,"l":16839,"c":16841,"v":39.093}
{"ts":1669772280000,"o":16841,"h":16841,"l":16828.5,"c":16828.5,"v":38.213}
{"ts":1669772340000,"o":16828.5,"h":16834,"l":16826.5,"c":16830,"v":43.066}
{"ts":1669772400000,"o":16830,"h":16841,"l":16830,"c":16833,"v":68.168}
{"ts":1669772460000,"o":16833,"h":16838,"l":16832.5,"c":16833,"v":33.052}
{"ts":1669772520000,"o":16833,"h":16833,"l":16822,"c":16829.5,"v":34.104}
{"ts":1669772580000,"o":16829.5,"h":16830,"l":16822.5,"c":16822.5,"v":45.143}
{"ts":1669772640000,"o":16822.5,"h":16823,"l":16818,"c":16821.5,"v":84.169}
{"ts":1669772700000,"o":16821.5,"h":16830,"l":16820.5,"c":16821,"v":118.927}
{"ts":1669772760000,"o":16821,"h":16832.5,"l":16820.5,"c":16832,"v":87.168}
{"ts":1669772820000,"o":16832,"h":16848,"l":16832,"c":16839.5,"v":105.657}
{"ts":1669772880000,"o":16839.5,"h":16840,"l":16832,"c":16832,"v":59.957}
{"ts":1669772940000,"o":16832,"h":16846,"l":16832,"c":16845.5,"v":57.689}
{"ts":1669773000000,"o":16845.5,"h":16862.5,"l":16845.5,"c":16858.5,"v":215.82}
{"ts":1669773060000,"o":16858.5,"h":16880,"l":16858.5,"c":16863.5,"v":321.565}
{"ts":1669773120000,"o":16863.5,"h":16864,"l":16854,"c":16854.5,"v":99.201}
{"ts":1669773180000,"o":16854.5,"h":16873,"l":16854.5,"c":16873,"v":56.593}
{"ts":1669773240000,"o":16873,"h":16873,"l":16859.5,"c":16859.5,"v":57.111}
{"ts":1669773300000,"o":16859.5,"h":16880,"l":16859.5,"c":16875,"v":151.066}
{"ts":1669773360000,"o":16875,"h":16875,"l":16866,"c":16870.5,"v":44.344}
{"ts":1669773420000,"o":16870.5,"h":16877.5,"l":16869,"c":16877.5,"v":55.371}
{"ts":1669773480000,"o":16877.5,"h":16877.5,"l":16871.5,"c":16875.5,"v":40.608}
{"ts":1669773540000,"o":16875.5,"h":16875.5,"l":16866,"c":16866.5,"v":26.283}
{"ts":1669773600000,"o":16866.5,"h":16880,"l":16866,"c":16877.5,"v":211.148}
{"ts":1669773660000,"o":16877.5,"h":16898.5,"l":16876.5,"c":16892,"v":160.732}
{"ts":1669773720000,"o":16892,"h":16912,"l":16890,"c":16912,"v":230.337}
{"ts":1669773780000,"o":16912,"h":16919,"l":16900,"c":16902.5,"v":262.301}
{"ts":1669773840000,"o":16902.5,"h":16903,"l":16896.5,"c":16897.5,"v":77.36}
{"ts":1669773900000,"o":16897.5,"h":16915.5,"l":16897.5,"c":16909,"v":198.726}
{"ts":1669773960000,"o":16909,"h":16926,"l":16906.5,"c":16926,"v":169.772}
{"ts":1669774020000,"o":16926,"h":16968,"l":16925.5,"c":16935,"v":1140.282}
{"ts":1669774080000,"o":16935,"h":16937.5,"l":16912,"c":16917,"v":277.913}
{"ts":1669774140000,"o":16917,"h":16917,"l":16890,"c":16893.5,"v":492.002}
{"ts":1669774200000,"o":16893.5,"h":16894,"l":16878,"c":16880,"v":274.016}
{"ts":1669774260000,"o":16880,"h":16887,"l":16875,"c":16875.5,"v":179.792}
{"ts":1669774320000,"o":16875.5,"h":16885,"l":16875.5,"c":16885,"v":109.165}
{"ts":1669774380000,"o":16885,"h":16890.5,"l":16884.5,"c":16889.5,"v":89.36}
{"ts":1669774440000,"o":16889.5,"h":16897,"l":16884.5,"c":16885,"v":83.777}
{"ts":1669774500000,"o":16885,"h":16901.5,"l":16884.5,"c":16900,"v":136.5}
{"ts":1669774560000,"o":16900,"h":16905,"l":16894,"c":16904.5,"v":49.656}
{"ts":1669774620000,"o":16904.5,"h":16942,"l":16904.5,"c":16942,"v":314.876}
{"ts":1669774680000,"o":16942,"h":16950,"l":16929,"c":16941,"v":249.559}
{"ts":1669774740000,"o":16941,"h":16950,"l":16925,"c":16950,"v":232.831}
{"ts":1669774800000,"o":16950,"h":16990.5,"l":16949.5,"c":16980.5,"v":1129.326}
{"ts":1669774860000,"o":16980.5,"h":17125,"l":16980.5,"c":16992.5,"v":4530.989}
{"ts":1669774920000,"o":16992.5,"h":17036.5,"l":16992.5,"c":17017,"v":398.535}
{"ts":1669774980000,"o":17017,"h":17050,"l":17000,"c":17000.5,"v":427.477}
{"ts":1669775040000,"o":17000.5,"h":17070.5,"l":17000,"c":17032.5,"v":1120.438}
{"ts":1669775100000,"o":17032.5,"h":17038,"l":17011.5,"c":17017,"v":187.397}
{"ts":1669775160000,"o":17017,"h":17033.5,"l":17012.5,"c":17033,"v":205.365}
{"ts":1669775220000,"o":17033,"h":17047.5,"l":17001,"c":17001,"v":203.265}
{"ts":1669775280000,"o":17001,"h":17014,"l":16997,"c":17009,"v":195.682}
{"ts":1669775340000,"o":17009,"h":17015.5,"l":17000.5,"c":17002.5,"v":165.913}
{"ts":1669775400000,"o":17002.5,"h":17014,"l":17002.5,"c":17013.5,"v":139.6}
{"ts":1669775460000,"o":17013.5,"h":17014,"l":17000,"c":17000,"v":119.905}
{"ts":1669775520000,"o":17000,"h":17000.5,"l":16987.5,"c":16987.5,"v":148.282}
{"ts":1669775580000,"o":16987.5,"h":17004,"l":16985,"c":16990.5,"v":162.079}
{"ts":1669775640000,"o":16990.5,"h":16994,"l":16987.5,"c":16987.5,"v":84.561}
{"ts":1669775700000,"o":16987.5,"h":17008.5,"l":16987.5,"c":17000,"v":181.197}
{"ts":1669775760000,"o":17000,"h":17005.5,"l":16986.5,"c":16986.5,"v":149.376}
{"ts":1669775820000,"o":16986.5,"h":16995,"l":16986.5,"c":16994.5,"v":100.597}
{"ts":1669775880000,"o":16994.5,"h":17002,"l":16989,"c":16989,"v":111.862}
{"ts":1669775940000,"o":16989,"h":17003.5,"l":16989,"c":17003,"v":62.196}
{"ts":1669776000000,"o":17003,"h":17020,"l":17003,"c":17014,"v":108.143}
{"ts":1669776060000,"o":17014,"h":17014,"l":16999,"c":16999,"v":79.637}
{"ts":1669776120000,"o":16999,"h":17003.5,"l":16991.5,"c":16991.5,"v":54.067}
{"ts":1669776180000,"o":16991.5,"h":17006,"l":16985,"c":16987,"v":249.293}
{"ts":1669776240000,"o":16987,"h":16993,"l":16981,"c":16992,"v":172.016}
{"ts":1669776300000,"o":16992,"h":16999,"l":16990,"c":16993,"v":203.878}
{"ts":1669776360000,"o":16993,"h":16999,"l":16992.5,"c":16999,"v":34.871}
{"ts":1669776420000,"o":16999,"h":17011,"l":16993.5,"c":17011,"v":46.291}
{"ts":1669776480000,"o":17011,"h":17011,"l":16997.5,"c":16997.5,"v":116.29}
{"ts":1669776540000,"o":16997.5,"h":16998,"l":16984,"c":16984.5,"v":70.803}
{"ts":1669776600000,"o":16984.5,"h":16987.5,"l":16963.5,"c":16972.5,"v":256.996}
{"ts":1669776660000,"o":16972.5,"h":16975,"l":16966,"c":16974,"v":221.176}
{"ts":1669776720000,"o":16974,"h":16974,"l":16965,"c":16973,"v":77.015}
{"ts":1669776780000,"o":16973,"h":16981.5,"l":16966.5,"c":16975.5,"v":154.333}
{"ts":1669776840000,"o":16975.5,"h":16975.5,"l":16968,"c":16968.5,"v":68.701}
{"ts":1669776900000,"o":16968.5,"h":16981.5,"l":16968,"c":16981.5,"v":53.974}
{"ts":1669776960000,"o":16981.5,"h":16981.5,"l":16965,"c":16968,"v":51.416}
{"ts":1669777020000,"o":16968,"h":16971,"l":16965.5,"c":16966,"v":50.659}
{"ts":1669777080000,"o":16966,"h":16966,"l":16957.5,"c":16957.5,"v":109.108}
{"ts":1669777140000,"o":16957.5,"h":16958.5,"l":16952,"c":16952.5,"v":110.667}
{"ts":1669777200000,"o":16952.5,"h":16966,"l":16952,"c":16959,"v":82.957}
{"ts":1669777260000,"o":16959,"h":16959,"l":16942,"c":16947.5,"v":259.189}
{"ts":1669777320000,"o":16947.5,"h":16947.5,"l":16936.5,"c":16947,"v":172.654}
{"ts":1669777380000,"o":16947,"h":16950,"l":16935,"c":16935,"v":119.968}
{"ts":1669777440000,"o":16935,"h":16940,"l":16935,"c":16940,"v":27.094}
{"ts":1669777500000,"o":16940,"h":16950,"l":16939.5,"c":16950,"v":43.514}
{"ts":1669777560000,"o":16950,"h":16950,"l":16949,"c":16949,"v":34.719}
{"ts":1669777620000,"o":16949,"h":16949.5,"l":16940,"c":16940,"v":59.987}
{"ts":1669777680000,"o":16940,"h":16945,"l":16940,"c":16942,"v":64.461}
{"ts":1669777740000,"o":16942,"h":16942,"l":16938.5,"c":16938.5,"v":22.098}
{"ts":1669777800000,"o":16938.5,"h":16949.5,"l":16938,"c":16948.5,"v":145.083}
{"ts":1669777860000,"o":16948.5,"h":16948.5,"l":16941,"c":16944,"v":62.65}
{"ts":1669777920000,"o":16944,"h":16944,"l":16939,"c":16939.5,"v":54.682}
{"ts":1669777980000,"o":16939.5,"h":16939.5,"l":16939,"c":16939.5,"v":12.343}
{"ts":1669778040000,"o":16939.5,"h":16941.5,"l":16928,"c":16928.5,"v":170.081}
{"ts":1669778100000,"o":16928.5,"h":16928.5,"l":16923.5,"c":16924,"v":92.841}
{"ts":1669778160000,"o":16924,"h":16940,"l":16923.5,"c":16940,"v":76.831}
{"ts":1669778220000,"o":16940,"h":16940,"l":16927,"c":16927,"v":56.877}
{"ts":1669778280000,"o":16927,"h":16932.5,"l":16927,"c":16930.5,"v":49.721}
{"ts":1669778340000,"o":16930.5,"h":16931,"l":16924.5,"c":16925,"v":52.548}
{"ts":1669778400000,"o":16925,"h":16937.5,"l":16924.5,"c":16934,"v":174.117}
{"ts":1669778460000,"o":16934,"h":16934.5,"l":16927,"c":16927.5,"v":32.005}
{"ts":1669778520000,"o":16927.5,"h":16930.5,"l":16927,"c":16930.5,"v":46.028}
{"ts":1669778580000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":37.521}
{"ts":1669778640000,"o":16930.5,"h":16930.5,"l":16930,"c":16930,"v":25.153}
{"ts":1669778700000,"o":16930,"h":16937.5,"l":16930,"c":16937.5,"v":64.194}
{"ts":1669778760000,"o":16937.5,"h":16937.5,"l":16930,"c":16934,"v":21.741}
{"ts":1669778820000,"o":16934,"h":16934,"l":16931.5,"c":16932,"v":9.744}
{"ts":1669778880000,"o":16932,"h":16932,"l":16925,"c":16925,"v":43.901}
{"ts":1669778940000,"o":16925,"h":16928.5,"l":16907,"c":16907,"v":229.373}
{"ts":1669779000000,"o":16907,"h":16916,"l":16902,"c":16913,"v":170.109}
{"ts":1669779060000,"o":16913,"h":16919.5,"l":16911,"c":16919,"v":52.577}
{"ts":1669779120000,"o":16919,"h":16919.5,"l":16903.5,"c":16908,"v":50.038}
{"ts":1669779180000,"o":16908,"h":16911,"l":16903.5,"c":16904,"v":68.343}
{"ts":1669779240000,"o":16904,"h":16904,"l":16890,"c":16901.5,"v":205.023}
{"ts":1669779300000,"o":16901.5,"h":16908.5,"l":16900,"c":16908,"v":46.949}
{"ts":1669779360000,"o":16908,"h":16910,"l":16908,"c":16910,"v":104.648}
{"ts":1669779420000,"o":16910,"h":16920.5,"l":16910,"c":16911,"v":236.956}
{"ts":1669779480000,"o":16911,"h":16911.5,"l":16911,"c":16911,"v":20.104}
{"ts":1669779540000,"o":16911,"h":16911.5,"l":16905,"c":16905,"v":46.059}
{"ts":1669779600000,"o":16905,"h":16910,"l":16900,"c":16900.5,"v":44.493}
{"ts":1669779660000,"o":16900.5,"h":16903,"l":16899.5,"c":16900,"v":99.269}
{"ts":1669779720000,"o":16900,"h":16903,"l":16885.5,"c":16885.5,"v":71.718}
{"ts":1669779780000,"o":16885.5,"h":16892,"l":16885,"c":16891.5,"v":115.437}
{"ts":1669779840000,"o":16891.5,"h":16895,"l":16891.5,"c":16895,"v":51.576}
{"ts":1669779900000,"o":16895,"h":16900.5,"l":16886,"c":16886.5,"v":73.987}
{"ts":1669779960000,"o":16886.5,"h":16895.5,"l":16876,"c":16895.5,"v":252.645}
{"ts":1669780020000,"o":16895.5,"h":16896,"l":16884,"c":16888.5,"v":81.607}
{"ts":1669780080000,"o":16888.5,"h":16888.5,"l":16863,"c":16873.5,"v":263.825}
{"ts":1669780140000,"o":16873.5,"h":16879.5,"l":16871,"c":16879.5,"v":41.701}
{"ts":1669780200000,"o":16879.5,"h":16880,"l":16879.5,"c":16879.5,"v":42.316}
{"ts":1669780260000,"o":16879.5,"h":16884,"l":16879.5,"c":16880.5,"v":52.974}
{"ts":1669780320000,"o":16880.5,"h":16881.5,"l":16868,"c":16870,"v":111.913}
{"ts":1669780380000,"o":16870,"h":16873,"l":16860,"c":16860.5,"v":206.823}
{"ts":1669780440000,"o":16860.5,"h":16869.5,"l":16857,"c":16859,"v":161.57}
{"ts":1669780500000,"o":16859,"h":16867.5,"l":16856,"c":16867,"v":102.713}
{"ts":1669780560000,"o":16867,"h":16867.5,"l":16846,"c":16854,"v":268.272}
{"ts":1669780620000,"o":16854,"h":16860.5,"l":16851.5,"c":16855,"v":268.83}
{"ts":1669780680000,"o":16855,"h":16855.5,"l":16847,"c":16855,"v":79.03}
{"ts":1669780740000,"o":16855,"h":16856.5,"l":16836.5,"c":16836.5,"v":164.85}
{"ts":1669780800000,"o":16836.5,"h":16849.5,"l":16835.5,"c":16848.5,"v":225.085}
{"ts":1669780860000,"o":16848.5,"h":16859.5,"l":16843,"c":16858.5,"v":182.819}
{"ts":1669780920000,"o":16858.5,"h":16862.5,"l":16848,"c":16851.5,"v":221.797}
{"ts":1669780980000,"o":16851.5,"h":16862.5,"l":16851.5,"c":16862.5,"v":60.616}
{"ts":1669781040000,"o":16862.5,"h":16873.5,"l":16862,"c":16871.5,"v":128.576}
{"ts":1669781100000,"o":16871.5,"h":16872,"l":16871,"c":16871,"v":54.695}
{"ts":1669781160000,"o":16871,"h":16873,"l":16868.5,"c":16872.5,"v":41.988}
{"ts":1669781220000,"o":16872.5,"h":16881,"l":16872.5,"c":16872.5,"v":97.506}
{"ts":1669781280000,"o":16872.5,"h":16873,"l":16862,"c":16862,"v":75.751}
{"ts":1669781340000,"o":16862,"h":16869,"l":16860,"c":16868.5,"v":55.755}
{"ts":1669781400000,"o":16868.5,"h":16875.5,"l":16867,"c":16875.5,"v":63.955}
{"ts":1669781460000,"o":16875.5,"h":16880.5,"l":16875,"c":16880.5,"v":52.595}
{"ts":1669781520000,"o":16880.5,"h":16881.5,"l":16880,"c":16881,"v":71.122}
{"ts":1669781580000,"o":16881,"h":16881,"l":16867,"c":16875,"v":86.427}
{"ts":1669781640000,"o":16875,"h":16880.5,"l":16875,"c":16880,"v":61.088}
{"ts":1669781700000,"o":16880,"h":16880.5,"l":16876,"c":16876,"v":50.68}
{"ts":1669781760000,"o":16876,"h":16880.5,"l":16874.5,"c":16880,"v":65.684}
{"ts":1669781820000,"o":16880,"h":16880.5,"l":16875,"c":16879,"v":22.008}
{"ts":1669781880000,"o":16879,"h":16879.5,"l":16876.5,"c":16877.5,"v":56.324}
{"ts":1669781940000,"o":16877.5,"h":16877.5,"l":16872,"c":16872.5,"v":20.433}
{"ts":1669782000000,"o":16872.5,"h":16872.5,"l":16872,"c":16872.5,"v":51.721}
{"ts":1669782060000,"o":16872.5,"h":16872.5,"l":16872,"c":16872,"v":8.121}
{"ts":1669782120000,"o":16872,"h":16877,"l":16872,"c":16876.5,"v":20.003}
{"ts":1669782180000,"o":16876.5,"h":16877,"l":16872,"c":16872,"v":16.146}
{"ts":1669782240000,"o":16872,"h":16878,"l":16872,"c":16878,"v":22.273}
{"ts":1669782300000,"o":16878,"h":16878,"l":16877.5,"c":16877.5,"v":15.874}
{"ts":1669782360000,"o":16877.5,"h":16878,"l":16871.5,"c":16872,"v":33.331}
{"ts":1669782420000,"o":16872,"h":16872.5,"l":16870,"c":16872,"v":9.179}
{"ts":1669782480000,"o":16872,"h":16876.5,"l":16872,"c":16876.5,"v":16.25}
{"ts":1669782540000,"o":16876.5,"h":16876.5,"l":16876,"c":16876,"v":5.081}
{"ts":1669782600000,"o":16876,"h":16876.5,"l":16870.5,"c":16870.5,"v":31.128}
{"ts":1669782660000,"o":16870.5,"h":16871,"l":16854.5,"c":16855,"v":70.565}
{"ts":1669782720000,"o":16855,"h":16861,"l":16854,"c":16860.5,"v":38.55}
{"ts":1669782780000,"o":16860.5,"h":16864.5,"l":16860.5,"c":16864,"v":20.082}
{"ts":1669782840000,"o":16864,"h":16872.5,"l":16864,"c":16872.5,"v":20.363}
{"ts":1669782900000,"o":16872.5,"h":16872.5,"l":16862,"c":16862.5,"v":21.95}
{"ts":1669782960000,"o":16862.5,"h":16862.5,"l":16859.5,"c":16859.5,"v":38.552}
{"ts":1669783020000,"o":16859.5,"h":16860,"l":16857,"c":16857,"v":18.677}
{"ts":1669783080000,"o":16857,"h":16857.5,"l":16852.5,"c":16852.5,"v":46.318}
{"ts":1669783140000,"o":16852.5,"h":16859.5,"l":16852.5,"c":16859,"v":57.245}
{"ts":1669783200000,"o":16859,"h":16859.5,"l":16851,"c":16854,"v":50.357}
{"ts":1669783260000,"o":16854,"h":16858.5,"l":16853.5,"c":16858.5,"v":30.821}
{"ts":1669783320000,"o":16858.5,"h":16858.5,"l":16843.5,"c":16846,"v":60.897}
{"ts":1669783380000,"o":16846,"h":16846,"l":16845.5,"c":16845.5,"v":23.547}
{"ts":1669783440000,"o":16845.5,"h":16847.5,"l":16845.5,"c":16847,"v":41.302}
{"ts":1669783500000,"o":16847,"h":16850,"l":16847,"c":16850,"v":11.526}
{"ts":1669783560000,"o":16850,"h":16850,"l":16844,"c":16844,"v":97.134}
{"ts":1669783620000,"o":16844,"h":16844.5,"l":16841,"c":16841.5,"v":28.115}
{"ts":1669783680000,"o":16841.5,"h":16847,"l":16826.5,"c":16835.5,"v":174.333}
{"ts":1669783740000,"o":16835.5,"h":16840,"l":16827,"c":16830,"v":158.313}
{"ts":1669783800000,"o":16830,"h":16830,"l":16816.5,"c":16829.5,"v":170.53}
{"ts":1669783860000,"o":16829.5,"h":16838,"l":16829.5,"c":16838,"v":69.82}
{"ts":1669783920000,"o":16838,"h":16849.5,"l":16837.5,"c":16849.5,"v":58.976}
{"ts":1669783980000,"o":16849.5,"h":16849.5,"l":16849,"c":16849.5,"v":26.127}
{"ts":1669784040000,"o":16849.5,"h":16849.5,"l":16849,"c":16849.5,"v":54.468}
{"ts":1669784100000,"o":16849.5,"h":16858,"l":16849,"c":16857.5,"v":116.945}
{"ts":1669784160000,"o":16857.5,"h":16864.5,"l":16854.5,"c":16864,"v":89.917}
{"ts":1669784220000,"o":16864,"h":16869.5,"l":16858.5,"c":16859,"v":81.267}
{"ts":1669784280000,"o":16859,"h":16874.5,"l":16854.5,"c":16874.5,"v":87.294}
{"ts":1669784340000,"o":16874.5,"h":16877.5,"l":16871,"c":16871.5,"v":78.033}
{"ts":1669784400000,"o":16871.5,"h":16875,"l":16867,"c":16867,"v":37.241}
{"ts":1669784460000,"o":16867,"h":16868,"l":16865,"c":16865,"v":96.134}
{"ts":1669784520000,"o":16865,"h":16865.5,"l":16864.5,"c":16864.5,"v":55.496}
{"ts":1669784580000,"o":16864.5,"h":16866,"l":16864.5,"c":16866,"v":23.159}
{"ts":1669784640000,"o":16866,"h":16866,"l":16865.5,"c":16865.5,"v":19.421}
{"ts":1669784700000,"o":16865.5,"h":16866,"l":16865.5,"c":16865.5,"v":8.578}
{"ts":1669784760000,"o":16865.5,"h":16870,"l":16865.5,"c":16870,"v":22.865}
{"ts":1669784820000,"o":16870,"h":16870,"l":16867.5,"c":16867.5,"v":20.015}
{"ts":1669784880000,"o":16867.5,"h":16868,"l":16867.5,"c":16867.5,"v":5.029}
{"ts":1669784940000,"o":16867.5,"h":16868,"l":16867,"c":16867.5,"v":10.192}
{"ts":1669785000000,"o":16867.5,"h":16867.5,"l":16866.5,"c":16866.5,"v":8.686}
{"ts":1669785060000,"o":16866.5,"h":16866.5,"l":16864,"c":16864,"v":44.244}
{"ts":1669785120000,"o":16864,"h":16864.5,"l":16864,"c":16864.5,"v":3.702}
{"ts":1669785180000,"o":16864.5,"h":16867,"l":16860,"c":16867,"v":12.683}
{"ts":1669785240000,"o":16867,"h":16872.5,"l":16866.5,"c":16869.5,"v":37.25}
{"ts":1669785300000,"o":16869.5,"h":16869.5,"l":16867,"c":16867,"v":8.976}
{"ts":1669785360000,"o":16867,"h":16867.5,"l":16867,"c":16867.5,"v":11.991}
{"ts":1669785420000,"o":16867.5,"h":16867.5,"l":16867,"c":16867.5,"v":36.325}
{"ts":1669785480000,"o":16867.5,"h":16867.5,"l":16861.5,"c":16862,"v":11.56}
{"ts":1669785540000,"o":16862,"h":16869,"l":16861.5,"c":16868.5,"v":34.396}
{"ts":1669785600000,"o":16868.5,"h":16869,"l":16868.5,"c":16868.5,"v":21.35}
{"ts":1669785660000,"o":16868.5,"h":16876,"l":16868.5,"c":16876,"v":37.053}
{"ts":1669785720000,"o":16876,"h":16876,"l":16875.5,"c":16876,"v":58.821}
{"ts":1669785780000,"o":16876,"h":16877,"l":16875.5,"c":16877,"v":16.307}
{"ts":1669785840000,"o":16877,"h":16889,"l":16876.5,"c":16885,"v":118.519}
{"ts":1669785900000,"o":16885,"h":16885,"l":16882,"c":16882.5,"v":30.704}
{"ts":1669785960000,"o":16882.5,"h":16895,"l":16882,"c":16894.5,"v":107.265}
{"ts":1669786020000,"o":16894.5,"h":16906.5,"l":16885,"c":16885,"v":201.179}
{"ts":1669786080000,"o":16885,"h":16889.5,"l":16881.5,"c":16889.5,"v":57.246}
{"ts":1669786140000,"o":16889.5,"h":16897.5,"l":16889,"c":16895.5,"v":34.284}
{"ts":1669786200000,"o":16895.5,"h":16896,"l":16887,"c":16887.5,"v":46.24}
{"ts":1669786260000,"o":16887.5,"h":16899.5,"l":16887,"c":16899.5,"v":41.78}
{"ts":1669786320000,"o":16899.5,"h":16903.5,"l":16898.5,"c":16903.5,"v":55.222}
{"ts":1669786380000,"o":16903.5,"h":16904,"l":16896.5,"c":16896.5,"v":65.999}
{"ts":1669786440000,"o":16896.5,"h":16897,"l":16894.5,"c":16894.5,"v":24.774}
{"ts":1669786500000,"o":16894.5,"h":16895,"l":16894.5,"c":16895,"v":35.029}
{"ts":1669786560000,"o":16895,"h":16895,"l":16888.5,"c":16888.5,"v":18.263}
{"ts":1669786620000,"o":16888.5,"h":16898,"l":16888.5,"c":16894,"v":66.132}
{"ts":1669786680000,"o":16894,"h":16894,"l":16885,"c":16885.5,"v":75.634}
{"ts":1669786740000,"o":16885.5,"h":16885.5,"l":16885,"c":16885,"v":11.949}
{"ts":1669786800000,"o":16885,"h":16885.5,"l":16885,"c":16885,"v":27.393}
{"ts":1669786860000,"o":16885,"h":16885.5,"l":16884,"c":16884,"v":35.824}
{"ts":1669786920000,"o":16884,"h":16884.5,"l":16884,"c":16884,"v":15.542}
{"ts":1669786980000,"o":16884,"h":16884.5,"l":16880.5,"c":16881,"v":35.777}
{"ts":1669787040000,"o":16881,"h":16881,"l":16870,"c":16873.5,"v":35.746}
{"ts":1669787100000,"o":16873.5,"h":16874,"l":16860,"c":16860.5,"v":76.772}
{"ts":1669787160000,"o":16860.5,"h":16867,"l":16860.5,"c":16865,"v":53.311}
{"ts":1669787220000,"o":16865,"h":16865.5,"l":16860.5,"c":16863.5,"v":16.899}
{"ts":1669787280000,"o":16863.5,"h":16865.5,"l":16863.5,"c":16865,"v":25.215}
{"ts":1669787340000,"o":16865,"h":16868,"l":16863.5,"c":16863.5,"v":36.887}
{"ts":1669787400000,"o":16863.5,"h":16864,"l":16860.5,"c":16860.5,"v":27.774}
{"ts":1669787460000,"o":16860.5,"h":16860.5,"l":16860,"c":16860.5,"v":11.734}
{"ts":1669787520000,"o":16860.5,"h":16876.5,"l":16860,"c":16873.5,"v":57.525}
{"ts":1669787580000,"o":16873.5,"h":16877,"l":16873,"c":16877,"v":44.982}
{"ts":1669787640000,"o":16877,"h":16877.5,"l":16876,"c":16876.5,"v":17.235}
{"ts":1669787700000,"o":16876.5,"h":16876.5,"l":16871,"c":16871,"v":11.932}
{"ts":1669787760000,"o":16871,"h":16873.5,"l":16870,"c":16870.5,"v":33.682}
{"ts":1669787820000,"o":16870.5,"h":16870.5,"l":16870,"c":16870,"v":9.469}
{"ts":1669787880000,"o":16870,"h":16870.5,"l":16870,"c":16870,"v":4.103}
{"ts":1669787940000,"o":16870,"h":16870.5,"l":16858,"c":16858.5,"v":46.345}
{"ts":1669788000000,"o":16858.5,"h":16859,"l":16857,"c":16857,"v":81.598}
{"ts":1669788060000,"o":16857,"h":16857.5,"l":16853.5,"c":16854,"v":104.976}
{"ts":1669788120000,"o":16854,"h":16854,"l":16844,"c":16844,"v":138.989}
{"ts":1669788180000,"o":16844,"h":16846.5,"l":16841,"c":16846.5,"v":109.46}
{"ts":1669788240000,"o":16846.5,"h":16854,"l":16845.5,"c":16853.5,"v":35.983}
{"ts":1669788300000,"o":16853.5,"h":16859.5,"l":16853.5,"c":16859.5,"v":21.048}
{"ts":1669788360000,"o":16859.5,"h":16859.5,"l":16852,"c":16852,"v":55.19}
{"ts":1669788420000,"o":16852,"h":16852.5,"l":16823,"c":16829,"v":309.137}
{"ts":1669788480000,"o":16829,"h":16837,"l":16829,"c":16837,"v":71.384}
{"ts":1669788540000,"o":16837,"h":16843.5,"l":16833,"c":16837,"v":48.141}
{"ts":1669788600000,"o":16837,"h":16839.5,"l":16835,"c":16839.5,"v":38.352}
{"ts":1669788660000,"o":16839.5,"h":16839.5,"l":16839,"c":16839.5,"v":15.963}
{"ts":1669788720000,"o":16839.5,"h":16853,"l":16839,"c":16852.5,"v":111.029}
{"ts":1669788780000,"o":16852.5,"h":16853,"l":16850,"c":16850.5,"v":30.151}
{"ts":1669788840000,"o":16850.5,"h":16852.5,"l":16848,"c":16848.5,"v":31.491}
{"ts":1669788900000,"o":16848.5,"h":16848.5,"l":16840,"c":16840.5,"v":49.891}
{"ts":1669788960000,"o":16840.5,"h":16841.5,"l":16835,"c":16841.5,"v":22.246}
{"ts":1669789020000,"o":16841.5,"h":16844,"l":16841,"c":16843.5,"v":18.738}
{"ts":1669789080000,"o":16843.5,"h":16844,"l":16843.5,"c":16843.5,"v":12.157}
{"ts":1669789140000,"o":16843.5,"h":16844,"l":16843.5,"c":16844,"v":39.81}
{"ts":1669789200000,"o":16844,"h":16850,"l":16843.5,"c":16849.5,"v":35.054}
{"ts":1669789260000,"o":16849.5,"h":16850,"l":16845.5,"c":16845.5,"v":53.853}
{"ts":1669789320000,"o":16845.5,"h":16847.5,"l":16845.5,"c":16847.5,"v":35.385}
{"ts":1669789380000,"o":16847.5,"h":16853.5,"l":16847,"c":16853.5,"v":34.669}
{"ts":1669789440000,"o":16853.5,"h":16853.5,"l":16849.5,"c":16852.5,"v":22.174}
{"ts":1669789500000,"o":16852.5,"h":16854.5,"l":16852.5,"c":16854.5,"v":71.243}
{"ts":1669789560000,"o":16854.5,"h":16854.5,"l":16850,"c":16850.5,"v":28.82}
{"ts":1669789620000,"o":16850.5,"h":16850.5,"l":16850,"c":16850,"v":14.664}
{"ts":1669789680000,"o":16850,"h":16856.5,"l":16850,"c":16856.5,"v":39.741}
{"ts":1669789740000,"o":16856.5,"h":16856.5,"l":16853.5,"c":16854,"v":58.884}
{"ts":1669789800000,"o":16854,"h":16857,"l":16851.5,"c":16857,"v":46.678}
{"ts":1669789860000,"o":16857,"h":16857,"l":16856.5,"c":16856.5,"v":28.521}
{"ts":1669789920000,"o":16856.5,"h":16857,"l":16849,"c":16849.5,"v":58.568}
{"ts":1669789980000,"o":16849.5,"h":16854.5,"l":16849,"c":16854,"v":10.32}
{"ts":1669790040000,"o":16854,"h":16863,"l":16854,"c":16862.5,"v":34.161}
{"ts":1669790100000,"o":16862.5,"h":16864,"l":16855.5,"c":16855.5,"v":47.53}
{"ts":1669790160000,"o":16855.5,"h":16856,"l":16855.5,"c":16856,"v":12.437}
{"ts":1669790220000,"o":16856,"h":16856,"l":16852,"c":16852.5,"v":23.936}
{"ts":1669790280000,"o":16852.5,"h":16857,"l":16849,"c":16849.5,"v":31.053}
{"ts":1669790340000,"o":16849.5,"h":16849.5,"l":16849,"c":16849.5,"v":25.998}
{"ts":1669790400000,"o":16849.5,"h":16852,"l":16849,"c":16851.5,"v":31.575}
{"ts":1669790460000,"o":16851.5,"h":16856.5,"l":16851.5,"c":16856,"v":33.146}
{"ts":1669790520000,"o":16856,"h":16860.5,"l":16854.5,"c":16857.5,"v":125.853}
{"ts":1669790580000,"o":16857.5,"h":16859,"l":16857.5,"c":16859,"v":20.723}
{"ts":1669790640000,"o":16859,"h":16859,"l":16858.5,"c":16859,"v":14.916}
{"ts":1669790700000,"o":16859,"h":16859,"l":16856,"c":16856.5,"v":14.479}
{"ts":1669790760000,"o":16856.5,"h":16860,"l":16854,"c":16859.5,"v":104.308}
{"ts":1669790820000,"o":16859.5,"h":16860,"l":16855.5,"c":16855.5,"v":29.703}
{"ts":1669790880000,"o":16855.5,"h":16855.5,"l":16850.5,"c":16851,"v":32.628}
{"ts":1669790940000,"o":16851,"h":16854.5,"l":16850,"c":16850,"v":9.454}
{"ts":1669791000000,"o":16850,"h":16850.5,"l":16850,"c":16850.5,"v":9.163}
{"ts":1669791060000,"o":16850.5,"h":16850.5,"l":16850,"c":16850,"v":10.117}
{"ts":1669791120000,"o":16850,"h":16859.5,"l":16850,"c":16859.5,"v":218.315}
{"ts":1669791180000,"o":16859.5,"h":16859.5,"l":16852.5,"c":16852.5,"v":7.847}
{"ts":1669791240000,"o":16852.5,"h":16853,"l":16852.5,"c":16852.5,"v":8.162}
{"ts":1669791300000,"o":16852.5,"h":16858,"l":16852.5,"c":16858,"v":30.474}
{"ts":1669791360000,"o":16858,"h":16861.5,"l":16857.5,"c":16861.5,"v":25.373}
{"ts":1669791420000,"o":16861.5,"h":16861.5,"l":16861,"c":16861.5,"v":8.388}
{"ts":1669791480000,"o":16861.5,"h":16861.5,"l":16860,"c":16860.5,"v":19.192}
{"ts":1669791540000,"o":16860.5,"h":16860.5,"l":16860,"c":16860,"v":12.103}
{"ts":1669791600000,"o":16860,"h":16860.5,"l":16860,"c":16860,"v":10.097}
{"ts":1669791660000,"o":16860,"h":16862.5,"l":16860,"c":16862.5,"v":23.054}
{"ts":1669791720000,"o":16862.5,"h":16867,"l":16862,"c":16865.5,"v":47.423}
{"ts":1669791780000,"o":16865.5,"h":16866,"l":16863.5,"c":16863.5,"v":34.453}
{"ts":1669791840000,"o":16863.5,"h":16864,"l":16860,"c":16860,"v":21.074}
{"ts":1669791900000,"o":16860,"h":16861,"l":16860,"c":16861,"v":17.678}
{"ts":1669791960000,"o":16861,"h":16861,"l":16860.5,"c":16861,"v":10.101}
{"ts":1669792020000,"o":16861,"h":16861,"l":16860.5,"c":16861,"v":7.024}
{"ts":1669792080000,"o":16861,"h":16861,"l":16856,"c":16856,"v":20.361}
{"ts":1669792140000,"o":16856,"h":16861.5,"l":16856,"c":16861,"v":18.561}
{"ts":1669792200000,"o":16861,"h":16870.5,"l":16861,"c":16870,"v":37.447}
{"ts":1669792260000,"o":16870,"h":16870.5,"l":16870,"c":16870,"v":16.978}
{"ts":1669792320000,"o":16870,"h":16891,"l":16870,"c":16886,"v":308.104}
{"ts":1669792380000,"o":16886,"h":16886,"l":16879,"c":16879,"v":70.43}
{"ts":1669792440000,"o":16879,"h":16879.5,"l":16872,"c":16875,"v":43.426}
{"ts":1669792500000,"o":16875,"h":16880.5,"l":16874.5,"c":16880,"v":20.93}
{"ts":1669792560000,"o":16880,"h":16889.5,"l":16877.5,"c":16877.5,"v":97.776}
{"ts":1669792620000,"o":16877.5,"h":16878,"l":16870.5,"c":16871,"v":14.222}
{"ts":1669792680000,"o":16871,"h":16871,"l":16870,"c":16870.5,"v":11.325}
{"ts":1669792740000,"o":16870.5,"h":16870.5,"l":16867.5,"c":16868,"v":20.567}
{"ts":1669792800000,"o":16868,"h":16868,"l":16867.5,"c":16868,"v":14.456}
{"ts":1669792860000,"o":16868,"h":16868,"l":16867.5,"c":16868,"v":19.534}
{"ts":1669792920000,"o":16868,"h":16868,"l":16867.5,"c":16868,"v":4.301}
{"ts":1669792980000,"o":16868,"h":16869,"l":16867.5,"c":16868.5,"v":8.23}
{"ts":1669793040000,"o":16868.5,"h":16869,"l":16868.5,"c":16869,"v":8.315}
{"ts":1669793100000,"o":16869,"h":16869,"l":16868.5,"c":16869,"v":3.235}
{"ts":1669793160000,"o":16869,"h":16869,"l":16868.5,"c":16869,"v":5.411}
{"ts":1669793220000,"o":16869,"h":16869,"l":16868.5,"c":16868.5,"v":10.381}
{"ts":1669793280000,"o":16868.5,"h":16872.5,"l":16868.5,"c":16872,"v":40.024}
{"ts":1669793340000,"o":16872,"h":16873,"l":16872,"c":16872.5,"v":9.799}
{"ts":1669793400000,"o":16872.5,"h":16877,"l":16872.5,"c":16877,"v":14.18}
{"ts":1669793460000,"o":16877,"h":16877,"l":16871.5,"c":16872,"v":33.036}
{"ts":1669793520000,"o":16872,"h":16874,"l":16868.5,"c":16874,"v":42.178}
{"ts":1669793580000,"o":16874,"h":16874.5,"l":16873.5,"c":16874.5,"v":22.589}
{"ts":1669793640000,"o":16874.5,"h":16874.5,"l":16874,"c":16874.5,"v":28.938}
{"ts":1669793700000,"o":16874.5,"h":16874.5,"l":16874,"c":16874.5,"v":21.978}
{"ts":1669793760000,"o":16874.5,"h":16878,"l":16874,"c":16878,"v":15.678}
{"ts":1669793820000,"o":16878,"h":16878,"l":16877.5,"c":16877.5,"v":38.766}
{"ts":1669793880000,"o":16877.5,"h":16878,"l":16877.5,"c":16877.5,"v":13.302}
{"ts":1669793940000,"o":16877.5,"h":16878,"l":16877,"c":16877,"v":13.158}
{"ts":1669794000000,"o":16877,"h":16877.5,"l":16877,"c":16877.5,"v":9.194}
{"ts":1669794060000,"o":16877.5,"h":16877.5,"l":16877,"c":16877.5,"v":29.618}
{"ts":1669794120000,"o":16877.5,"h":16884.5,"l":16877.5,"c":16884,"v":46.643}
{"ts":1669794180000,"o":16884,"h":16885,"l":16884,"c":16884.5,"v":104.369}
{"ts":1669794240000,"o":16884.5,"h":16888.5,"l":16884.5,"c":16888.5,"v":80.496}
{"ts":1669794300000,"o":16888.5,"h":16888.5,"l":16888,"c":16888,"v":34.734}
{"ts":1669794360000,"o":16888,"h":16888.5,"l":16888,"c":16888.5,"v":18.092}
{"ts":1669794420000,"o":16888.5,"h":16888.5,"l":16887,"c":16887.5,"v":180.176}
{"ts":1669794480000,"o":16887.5,"h":16887.5,"l":16887,"c":16887.5,"v":14.95}
{"ts":1669794540000,"o":16887.5,"h":16887.5,"l":16885,"c":16886.5,"v":35.535}
{"ts":1669794600000,"o":16886.5,"h":16891,"l":16886.5,"c":16891,"v":56.985}
{"ts":1669794660000,"o":16891,"h":16891,"l":16890,"c":16890.5,"v":60.769}
{"ts":1669794720000,"o":16890.5,"h":16890.5,"l":16890,"c":16890,"v":34.448}
{"ts":1669794780000,"o":16890,"h":16900,"l":16890,"c":16897,"v":110.115}
{"ts":1669794840000,"o":16897,"h":16900,"l":16894.5,"c":16900,"v":69.143}
{"ts":1669794900000,"o":16900,"h":16900,"l":16895.5,"c":16898.5,"v":137.816}
{"ts":1669794960000,"o":16898.5,"h":16923,"l":16898,"c":16903.5,"v":520.546}
{"ts":1669795020000,"o":16903.5,"h":16903.5,"l":16890,"c":16890,"v":93.809}
{"ts":1669795080000,"o":16890,"h":16890.5,"l":16884.5,"c":16886,"v":103.848}
{"ts":1669795140000,"o":16886,"h":16886.5,"l":16882,"c":16882,"v":60.449}
{"ts":1669795200000,"o":16882,"h":16882.5,"l":16882,"c":16882,"v":23.859}
{"ts":1669795260000,"o":16882,"h":16883,"l":16882,"c":16883,"v":24.137}
{"ts":1669795320000,"o":16883,"h":16884,"l":16882.5,"c":16883.5,"v":31.017}
{"ts":1669795380000,"o":16883.5,"h":16883.5,"l":16880.5,"c":16880.5,"v":46.922}
{"ts":1669795440000,"o":16880.5,"h":16887,"l":16880.5,"c":16887,"v":37.047}
{"ts":1669795500000,"o":16887,"h":16887,"l":16886.5,"c":16886.5,"v":13.662}
{"ts":1669795560000,"o":16886.5,"h":16887,"l":16886.5,"c":16886.5,"v":8.559}
{"ts":1669795620000,"o":16886.5,"h":16887.5,"l":16886.5,"c":16887.5,"v":11.167}
{"ts":1669795680000,"o":16887.5,"h":16887.5,"l":16887,"c":16887.5,"v":28.832}
{"ts":1669795740000,"o":16887.5,"h":16887.5,"l":16887,"c":16887,"v":6.398}
{"ts":1669795800000,"o":16887,"h":16891,"l":16887,"c":16891,"v":36.848}
{"ts":1669795860000,"o":16891,"h":16895.5,"l":16890.5,"c":16895,"v":24.658}
{"ts":1669795920000,"o":16895,"h":16898.5,"l":16895,"c":16898,"v":24.823}
{"ts":1669795980000,"o":16898,"h":16898.5,"l":16898,"c":16898.5,"v":12.52}
{"ts":1669796040000,"o":16898.5,"h":16909.5,"l":16898,"c":16909,"v":46.926}
{"ts":1669796100000,"o":16909,"h":16910,"l":16909,"c":16909.5,"v":71.786}
{"ts":1669796160000,"o":16909.5,"h":16924.5,"l":16909.5,"c":16921.5,"v":215.512}
{"ts":1669796220000,"o":16921.5,"h":16922,"l":16902.5,"c":16903,"v":216.898}
{"ts":1669796280000,"o":16903,"h":16903,"l":16892,"c":16892,"v":55.567}
{"ts":1669796340000,"o":16892,"h":16892.5,"l":16884.5,"c":16886.5,"v":79.338}
{"ts":1669796400000,"o":16886.5,"h":16886.5,"l":16883.5,"c":16883.5,"v":40.209}
{"ts":1669796460000,"o":16883.5,"h":16924.5,"l":16883.5,"c":16905.5,"v":634.671}
{"ts":1669796520000,"o":16905.5,"h":16906,"l":16903,"c":16903.5,"v":50.791}
{"ts":1669796580000,"o":16903.5,"h":16903.5,"l":16903,"c":16903.5,"v":15.479}
{"ts":1669796640000,"o":16903.5,"h":16903.5,"l":16900,"c":16900,"v":31.131}
{"ts":1669796700000,"o":16900,"h":16900.5,"l":16891,"c":16891,"v":64.35}
{"ts":1669796760000,"o":16891,"h":16891.5,"l":16887,"c":16887,"v":50.852}
{"ts":1669796820000,"o":16887,"h":16888.5,"l":16887,"c":16888,"v":20.144}
{"ts":1669796880000,"o":16888,"h":16895.5,"l":16888,"c":16895.5,"v":84.525}
{"ts":1669796940000,"o":16895.5,"h":16895.5,"l":16895,"c":16895,"v":29.923}
{"ts":1669797000000,"o":16895,"h":16895.5,"l":16894.5,"c":16894.5,"v":11.659}
{"ts":1669797060000,"o":16894.5,"h":16895,"l":16890,"c":16890,"v":53.6}
{"ts":1669797120000,"o":16890,"h":16890.5,"l":16887.5,"c":16888,"v":28.853}
{"ts":1669797180000,"o":16888,"h":16888,"l":16886,"c":16886.5,"v":58.565}
{"ts":1669797240000,"o":16886.5,"h":16886.5,"l":16880.5,"c":16881,"v":139.309}
{"ts":1669797300000,"o":16881,"h":16881,"l":16879.5,"c":16880,"v":31.256}
{"ts":1669797360000,"o":16880,"h":16880,"l":16879.5,"c":16879.5,"v":14.064}
{"ts":1669797420000,"o":16879.5,"h":16880,"l":16879.5,"c":16879.5,"v":17.781}
{"ts":1669797480000,"o":16879.5,"h":16880,"l":16872.5,"c":16872.5,"v":146.119}
{"ts":1669797540000,"o":16872.5,"h":16876.5,"l":16867,"c":16867,"v":223.115}
{"ts":1669797600000,"o":16867,"h":16876.5,"l":16867,"c":16876,"v":105.816}
{"ts":1669797660000,"o":16876,"h":16877.5,"l":16876,"c":16877,"v":70.159}
{"ts":1669797720000,"o":16877,"h":16878,"l":16877,"c":16877.5,"v":20.425}
{"ts":1669797780000,"o":16877.5,"h":16878,"l":16877.5,"c":16877.5,"v":35.134}
{"ts":1669797840000,"o":16877.5,"h":16884,"l":16877.5,"c":16884,"v":101.077}
{"ts":1669797900000,"o":16884,"h":16896,"l":16883.5,"c":16895.5,"v":112.068}
{"ts":1669797960000,"o":16895.5,"h":16896,"l":16895.5,"c":16895.5,"v":20.831}
{"ts":1669798020000,"o":16895.5,"h":16896,"l":16895.5,"c":16896,"v":26.328}
{"ts":1669798080000,"o":16896,"h":16897,"l":16891.5,"c":16891.5,"v":32.617}
{"ts":1669798140000,"o":16891.5,"h":16892,"l":16891.5,"c":16891.5,"v":11.036}
{"ts":1669798200000,"o":16891.5,"h":16892.5,"l":16891.5,"c":16892,"v":6.937}
{"ts":1669798260000,"o":16892,"h":16892.5,"l":16892,"c":16892,"v":6.848}
{"ts":1669798320000,"o":16892,"h":16892,"l":16888,"c":16888,"v":29.657}
{"ts":1669798380000,"o":16888,"h":16888.5,"l":16885.5,"c":16885.5,"v":11.093}
{"ts":1669798440000,"o":16885.5,"h":16886,"l":16882,"c":16882,"v":12.477}
{"ts":1669798500000,"o":16882,"h":16882.5,"l":16882,"c":16882.5,"v":14.812}
{"ts":1669798560000,"o":16882.5,"h":16882.5,"l":16876.5,"c":16876.5,"v":49.036}
{"ts":1669798620000,"o":16876.5,"h":16877,"l":16876.5,"c":16876.5,"v":9.89}
{"ts":1669798680000,"o":16876.5,"h":16877,"l":16876.5,"c":16876.5,"v":16.255}
{"ts":1669798740000,"o":16876.5,"h":16881,"l":16876.5,"c":16881,"v":12.553}
{"ts":1669798800000,"o":16881,"h":16881,"l":16880.5,"c":16881,"v":11.899}
{"ts":1669798860000,"o":16881,"h":16885,"l":16880.5,"c":16885,"v":17.88}
{"ts":1669798920000,"o":16885,"h":16892,"l":16884.5,"c":16891.5,"v":51.448}
{"ts":1669798980000,"o":16891.5,"h":16898.5,"l":16891.5,"c":16892,"v":40.981}
{"ts":1669799040000,"o":16892,"h":16892.5,"l":16889.5,"c":16890,"v":68.609}
{"ts":1669799100000,"o":16890,"h":16890,"l":16889.5,"c":16889.5,"v":17.97}
{"ts":1669799160000,"o":16889.5,"h":16890,"l":16886.5,"c":16887,"v":17.682}
{"ts":1669799220000,"o":16887,"h":16887,"l":16883,"c":16883.5,"v":19.354}
{"ts":1669799280000,"o":16883.5,"h":16883.5,"l":16877.5,"c":16877.5,"v":27.966}
{"ts":1669799340000,"o":16877.5,"h":16887.5,"l":16877.5,"c":16884,"v":33.294}
{"ts":1669799400000,"o":16884,"h":16886,"l":16884,"c":16884,"v":8.719}
{"ts":1669799460000,"o":16884,"h":16884.5,"l":16884,"c":16884,"v":9.976}
{"ts":1669799520000,"o":16884,"h":16884.5,"l":16884,"c":16884,"v":7.397}
{"ts":1669799580000,"o":16884,"h":16884.5,"l":16884,"c":16884.5,"v":21.287}
{"ts":1669799640000,"o":16884.5,"h":16884.5,"l":16884,"c":16884.5,"v":3.674}
{"ts":1669799700000,"o":16884.5,"h":16884.5,"l":16877.5,"c":16878,"v":12.1}
{"ts":1669799760000,"o":16878,"h":16878,"l":16872,"c":16872,"v":160.577}
{"ts":1669799820000,"o":16872,"h":16872.5,"l":16872,"c":16872.5,"v":12.991}
{"ts":1669799880000,"o":16872.5,"h":16876.5,"l":16872,"c":16876.5,"v":43.78}
{"ts":1669799940000,"o":16876.5,"h":16876.5,"l":16876,"c":16876,"v":15.822}
{"ts":1669800000000,"o":16876,"h":16876.5,"l":16876,"c":16876,"v":14.045}
{"ts":1669800060000,"o":16876,"h":16877,"l":16874,"c":16876.5,"v":19.207}
{"ts":1669800120000,"o":16876.5,"h":16880,"l":16876.5,"c":16880,"v":35.07}
{"ts":1669800180000,"o":16880,"h":16880,"l":16877,"c":16877,"v":24.238}
{"ts":1669800240000,"o":16877,"h":16877.5,"l":16868,"c":16870,"v":45.037}
{"ts":1669800300000,"o":16870,"h":16870,"l":16856.5,"c":16862,"v":261.911}
{"ts":1669800360000,"o":16862,"h":16862,"l":16851,"c":16858,"v":187.9}
{"ts":1669800420000,"o":16858,"h":16858,"l":16830,"c":16843,"v":398.592}
{"ts":1669800480000,"o":16843,"h":16847,"l":16843,"c":16844,"v":87.822}
{"ts":1669800540000,"o":16844,"h":16844,"l":16843.5,"c":16844,"v":101.518}
{"ts":1669800600000,"o":16844,"h":16850,"l":16843.5,"c":16848.5,"v":189.946}
{"ts":1669800660000,"o":16848.5,"h":16848.5,"l":16848,"c":16848,"v":19.848}
{"ts":1669800720000,"o":16848,"h":16853.5,"l":16848,"c":16853.5,"v":47.591}
{"ts":1669800780000,"o":16853.5,"h":16859.5,"l":16853,"c":16856.5,"v":63.283}
{"ts":1669800840000,"o":16856.5,"h":16856.5,"l":16841.5,"c":16846.5,"v":152.265}
{"ts":1669800900000,"o":16846.5,"h":16847.5,"l":16846.5,"c":16847,"v":21.616}
{"ts":1669800960000,"o":16847,"h":16852,"l":16847,"c":16852,"v":34.784}
{"ts":1669801020000,"o":16852,"h":16852,"l":16851.5,"c":16851.5,"v":18.116}
{"ts":1669801080000,"o":16851.5,"h":16852,"l":16851.5,"c":16851.5,"v":15.657}
{"ts":1669801140000,"o":16851.5,"h":16854.5,"l":16851.5,"c":16854.5,"v":15.145}
{"ts":1669801200000,"o":16854.5,"h":16854.5,"l":16854,"c":16854,"v":40.016}
{"ts":1669801260000,"o":16854,"h":16854.5,"l":16854,"c":16854.5,"v":14.135}
{"ts":1669801320000,"o":16854.5,"h":16854.5,"l":16854,"c":16854.5,"v":15.898}
{"ts":1669801380000,"o":16854.5,"h":16854.5,"l":16854,"c":16854.5,"v":12.031}
{"ts":1669801440000,"o":16854.5,"h":16864,"l":16854,"c":16864,"v":77.048}
{"ts":1669801500000,"o":16864,"h":16867,"l":16863.5,"c":16867,"v":53.574}
{"ts":1669801560000,"o":16867,"h":16867,"l":16858.5,"c":16863.5,"v":57.505}
{"ts":1669801620000,"o":16863.5,"h":16864,"l":16863,"c":16863,"v":8.343}
{"ts":1669801680000,"o":16863,"h":16863.5,"l":16856.5,"c":16859.5,"v":85.332}
{"ts":1669801740000,"o":16859.5,"h":16865,"l":16859.5,"c":16860.5,"v":21.285}
{"ts":1669801800000,"o":16860.5,"h":16861,"l":16856,"c":16859.5,"v":18.358}
{"ts":1669801860000,"o":16859.5,"h":16865,"l":16859,"c":16863.5,"v":59.307}
{"ts":1669801920000,"o":16863.5,"h":16863.5,"l":16860.5,"c":16860.5,"v":22.393}
{"ts":1669801980000,"o":16860.5,"h":16861,"l":16860.5,"c":16861,"v":9.988}
{"ts":1669802040000,"o":16861,"h":16864.5,"l":16860.5,"c":16864.5,"v":33.591}
{"ts":1669802100000,"o":16864.5,"h":16864.5,"l":16864,"c":16864.5,"v":8.614}
{"ts":1669802160000,"o":16864.5,"h":16871.5,"l":16864,"c":16871.5,"v":88.512}
{"ts":1669802220000,"o":16871.5,"h":16871.5,"l":16870.5,"c":16870.5,"v":41.421}
{"ts":1669802280000,"o":16870.5,"h":16871,"l":16870.5,"c":16871,"v":15.401}
{"ts":1669802340000,"o":16871,"h":16871,"l":16864,"c":16869.5,"v":110.367}
{"ts":1669802400000,"o":16869.5,"h":16869.5,"l":16869,"c":16869.5,"v":15.486}
{"ts":1669802460000,"o":16869.5,"h":16869.5,"l":16865,"c":16865,"v":40.166}
{"ts":1669802520000,"o":16865,"h":16869.5,"l":16865,"c":16869.5,"v":16.36}
{"ts":1669802580000,"o":16869.5,"h":16869.5,"l":16869,"c":16869.5,"v":6.288}
{"ts":1669802640000,"o":16869.5,"h":16869.5,"l":16864,"c":16866.5,"v":13.18}
{"ts":1669802700000,"o":16866.5,"h":16866.5,"l":16866,"c":16866,"v":26.362}
{"ts":1669802760000,"o":16866,"h":16867.5,"l":16866,"c":16866,"v":10.58}
{"ts":1669802820000,"o":16866,"h":16866.5,"l":16866,"c":16866,"v":11.678}
{"ts":1669802880000,"o":16866,"h":16869.5,"l":16866,"c":16869,"v":14.687}
{"ts":1669802940000,"o":16869,"h":16871.5,"l":16869,"c":16869.5,"v":40.683}
{"ts":1669803000000,"o":16869.5,"h":16869.5,"l":16869,"c":16869,"v":13.796}
{"ts":1669803060000,"o":16869,"h":16878.5,"l":16869,"c":16878,"v":112.963}
{"ts":1669803120000,"o":16878,"h":16883.5,"l":16878,"c":16883.5,"v":42.959}
{"ts":1669803180000,"o":16883.5,"h":16883.5,"l":16881,"c":16881.5,"v":20.586}
{"ts":1669803240000,"o":16881.5,"h":16881.5,"l":16881,"c":16881.5,"v":37.834}
{"ts":1669803300000,"o":16881.5,"h":16883.5,"l":16881,"c":16883,"v":15.592}
{"ts":1669803360000,"o":16883,"h":16886,"l":16883,"c":16886,"v":34.698}
{"ts":1669803420000,"o":16886,"h":16886,"l":16885.5,"c":16885.5,"v":8.598}
{"ts":1669803480000,"o":16885.5,"h":16889.5,"l":16885.5,"c":16889,"v":53.405}
{"ts":1669803540000,"o":16889,"h":16889.5,"l":16889,"c":16889.5,"v":91.067}
{"ts":1669803600000,"o":16889.5,"h":16889.5,"l":16889,"c":16889.5,"v":17.367}
{"ts":1669803660000,"o":16889.5,"h":16889.5,"l":16887.5,"c":16887.5,"v":96.388}
{"ts":1669803720000,"o":16887.5,"h":16888,"l":16887.5,"c":16887.5,"v":17.921}
{"ts":1669803780000,"o":16887.5,"h":16888,"l":16883.5,"c":16884,"v":22.618}
{"ts":1669803840000,"o":16884,"h":16884,"l":16883.5,"c":16883.5,"v":9.028}
{"ts":1669803900000,"o":16883.5,"h":16884,"l":16883.5,"c":16884,"v":75.07}
{"ts":1669803960000,"o":16884,"h":16885,"l":16883.5,"c":16885,"v":43.542}
{"ts":1669804020000,"o":16885,"h":16885,"l":16884.5,"c":16884.5,"v":11.039}
{"ts":1669804080000,"o":16884.5,"h":16886.5,"l":16884.5,"c":16886.5,"v":16.37}
{"ts":1669804140000,"o":16886.5,"h":16887,"l":16886.5,"c":16887,"v":9.196}
{"ts":1669804200000,"o":16887,"h":16887,"l":16886.5,"c":16886.5,"v":14.423}
{"ts":1669804260000,"o":16886.5,"h":16887,"l":16886.5,"c":16887,"v":14.531}
{"ts":1669804320000,"o":16887,"h":16887,"l":16886.5,"c":16886.5,"v":8.742}
{"ts":1669804380000,"o":16886.5,"h":16887,"l":16884,"c":16884,"v":25.86}
{"ts":1669804440000,"o":16884,"h":16884.5,"l":16884,"c":16884.5,"v":54.04}
{"ts":1669804500000,"o":16884.5,"h":16884.5,"l":16882.5,"c":16883,"v":22.863}
{"ts":1669804560000,"o":16883,"h":16883,"l":16882,"c":16882.5,"v":89.829}
{"ts":1669804620000,"o":16882.5,"h":16882.5,"l":16882,"c":16882.5,"v":12.318}
{"ts":1669804680000,"o":16882.5,"h":16884.5,"l":16882,"c":16884.5,"v":25.914}
{"ts":1669804740000,"o":16884.5,"h":16884.5,"l":16884,"c":16884.5,"v":9.944}
{"ts":1669804800000,"o":16884.5,"h":16884.5,"l":16884,"c":16884.5,"v":11.05}
{"ts":1669804860000,"o":16884.5,"h":16884.5,"l":16884,"c":16884,"v":4.019}
{"ts":1669804920000,"o":16884,"h":16884.5,"l":16884,"c":16884,"v":1.562}
{"ts":1669804980000,"o":16884,"h":16884.5,"l":16884,"c":16884.5,"v":4.484}
{"ts":1669805040000,"o":16884.5,"h":16884.5,"l":16884,"c":16884,"v":7.104}
{"ts":1669805100000,"o":16884,"h":16884.5,"l":16882,"c":16882,"v":35.839}
{"ts":1669805160000,"o":16882,"h":16882.5,"l":16880,"c":16880.5,"v":30.622}
{"ts":1669805220000,"o":16880.5,"h":16880.5,"l":16879,"c":16879,"v":34.024}
{"ts":1669805280000,"o":16879,"h":16879.5,"l":16879,"c":16879,"v":9.752}
{"ts":1669805340000,"o":16879,"h":16879.5,"l":16879,"c":16879.5,"v":15.267}
{"ts":1669805400000,"o":16879.5,"h":16879.5,"l":16879,"c":16879.5,"v":9.525}
{"ts":1669805460000,"o":16879.5,"h":16879.5,"l":16879,"c":16879,"v":9.384}
{"ts":1669805520000,"o":16879,"h":16879.5,"l":16876,"c":16876,"v":27.766}
{"ts":1669805580000,"o":16876,"h":16876.5,"l":16872,"c":16872,"v":29.211}
{"ts":1669805640000,"o":16872,"h":16872.5,"l":16867,"c":16867,"v":39.1}
{"ts":1669805700000,"o":16867,"h":16871.5,"l":16867,"c":16871,"v":33.861}
{"ts":1669805760000,"o":16871,"h":16874,"l":16867.5,"c":16867.5,"v":13.935}
{"ts":1669805820000,"o":16867.5,"h":16868,"l":16863,"c":16863.5,"v":42.966}
{"ts":1669805880000,"o":16863.5,"h":16863.5,"l":16863,"c":16863.5,"v":14.556}
{"ts":1669805940000,"o":16863.5,"h":16863.5,"l":16860,"c":16860,"v":26.83}
{"ts":1669806000000,"o":16860,"h":16860.5,"l":16860,"c":16860.5,"v":21.396}
{"ts":1669806060000,"o":16860.5,"h":16860.5,"l":16860,"c":16860.5,"v":2.965}
{"ts":1669806120000,"o":16860.5,"h":16863,"l":16860,"c":16862.5,"v":47.005}
{"ts":1669806180000,"o":16862.5,"h":16863,"l":16862.5,"c":16862.5,"v":32.522}
{"ts":1669806240000,"o":16862.5,"h":16863,"l":16862.5,"c":16863,"v":9.232}
{"ts":1669806300000,"o":16863,"h":16863,"l":16862.5,"c":16863,"v":12.446}
{"ts":1669806360000,"o":16863,"h":16875.5,"l":16862.5,"c":16871.5,"v":151.137}
{"ts":1669806420000,"o":16871.5,"h":16872,"l":16871.5,"c":16872,"v":17.027}
{"ts":1669806480000,"o":16872,"h":16875.5,"l":16871.5,"c":16875.5,"v":7.712}
{"ts":1669806540000,"o":16875.5,"h":16875.5,"l":16875,"c":16875,"v":12.575}
{"ts":1669806600000,"o":16875,"h":16879,"l":16875,"c":16878.5,"v":29.259}
{"ts":1669806660000,"o":16878.5,"h":16879,"l":16878.5,"c":16879,"v":14.953}
{"ts":1669806720000,"o":16879,"h":16879,"l":16878.5,"c":16879,"v":9.427}
{"ts":1669806780000,"o":16879,"h":16879,"l":16878.5,"c":16878.5,"v":50.997}
{"ts":1669806840000,"o":16878.5,"h":16879,"l":16878.5,"c":16879,"v":14.415}
{"ts":1669806900000,"o":16879,"h":16881,"l":16878.5,"c":16881,"v":68.529}
{"ts":1669806960000,"o":16881,"h":16881,"l":16880.5,"c":16881,"v":23.145}
{"ts":1669807020000,"o":16881,"h":16887,"l":16880.5,"c":16886.5,"v":156.706}
{"ts":1669807080000,"o":16886.5,"h":16886.5,"l":16883.5,"c":16883.5,"v":20.939}
{"ts":1669807140000,"o":16883.5,"h":16888,"l":16883.5,"c":16887.5,"v":40.693}
{"ts":1669807200000,"o":16887.5,"h":16888.5,"l":16887.5,"c":16888.5,"v":28.491}
{"ts":1669807260000,"o":16888.5,"h":16888.5,"l":16888,"c":16888.5,"v":14.901}
{"ts":1669807320000,"o":16888.5,"h":16888.5,"l":16888,"c":16888.5,"v":10.704}
{"ts":1669807380000,"o":16888.5,"h":16888.5,"l":16888,"c":16888.5,"v":4.975}
{"ts":1669807440000,"o":16888.5,"h":16888.5,"l":16888,"c":16888,"v":31.175}
{"ts":1669807500000,"o":16888,"h":16888.5,"l":16888,"c":16888.5,"v":9.622}
{"ts":1669807560000,"o":16888.5,"h":16888.5,"l":16888,"c":16888.5,"v":31.423}
{"ts":1669807620000,"o":16888.5,"h":16888.5,"l":16886.5,"c":16887,"v":32.486}
{"ts":1669807680000,"o":16887,"h":16887,"l":16886.5,"c":16886.5,"v":4.73}
{"ts":1669807740000,"o":16886.5,"h":16887,"l":16886.5,"c":16887,"v":6.726}
{"ts":1669807800000,"o":16887,"h":16888.5,"l":16886.5,"c":16888.5,"v":17.968}
{"ts":1669807860000,"o":16888.5,"h":16889.5,"l":16888,"c":16889.5,"v":16.743}
{"ts":1669807920000,"o":16889.5,"h":16889.5,"l":16889,"c":16889.5,"v":24.393}
{"ts":1669807980000,"o":16889.5,"h":16889.5,"l":16889,"c":16889.5,"v":21.255}
{"ts":1669808040000,"o":16889.5,"h":16889.5,"l":16886,"c":16886.5,"v":8.823}
{"ts":1669808100000,"o":16886.5,"h":16886.5,"l":16886,"c":16886,"v":17.511}
{"ts":1669808160000,"o":16886,"h":16886.5,"l":16886,"c":16886,"v":1.964}
{"ts":1669808220000,"o":16886,"h":16886.5,"l":16884,"c":16884.5,"v":15.099}
{"ts":1669808280000,"o":16884.5,"h":16884.5,"l":16877,"c":16877.5,"v":39.757}
{"ts":1669808340000,"o":16877.5,"h":16879.5,"l":16877,"c":16879.5,"v":7.846}
{"ts":1669808400000,"o":16879.5,"h":16879.5,"l":16875.5,"c":16876,"v":48.359}
{"ts":1669808460000,"o":16876,"h":16876,"l":16872,"c":16872,"v":65.606}
{"ts":1669808520000,"o":16872,"h":16872.5,"l":16872,"c":16872,"v":13.889}
{"ts":1669808580000,"o":16872,"h":16872.5,"l":16872,"c":16872.5,"v":5.8}
{"ts":1669808640000,"o":16872.5,"h":16872.5,"l":16870,"c":16870,"v":38.814}
{"ts":1669808700000,"o":16870,"h":16875,"l":16870,"c":16875,"v":58.739}
{"ts":1669808760000,"o":16875,"h":16875,"l":16870,"c":16872.5,"v":26.618}
{"ts":1669808820000,"o":16872.5,"h":16873,"l":16869,"c":16869,"v":58.825}
{"ts":1669808880000,"o":16869,"h":16869.5,"l":16866,"c":16866,"v":49.454}
{"ts":1669808940000,"o":16866,"h":16866.5,"l":16862,"c":16862,"v":21.535}
{"ts":1669809000000,"o":16862,"h":16867.5,"l":16862,"c":16867.5,"v":25.835}
{"ts":1669809060000,"o":16867.5,"h":16872.5,"l":16867,"c":16872,"v":6.217}
{"ts":1669809120000,"o":16872,"h":16872.5,"l":16872,"c":16872,"v":15.918}
{"ts":1669809180000,"o":16872,"h":16872.5,"l":16872,"c":16872.5,"v":8.106}
{"ts":1669809240000,"o":16872.5,"h":16873.5,"l":16872,"c":16873,"v":8.359}
{"ts":1669809300000,"o":16873,"h":16873.5,"l":16873,"c":16873.5,"v":12.479}
{"ts":1669809360000,"o":16873.5,"h":16877,"l":16873,"c":16877,"v":21.306}
{"ts":1669809420000,"o":16877,"h":16877,"l":16874,"c":16874.5,"v":10.353}
{"ts":1669809480000,"o":16874.5,"h":16874.5,"l":16872.5,"c":16873,"v":28.197}
{"ts":1669809540000,"o":16873,"h":16873,"l":16872.5,"c":16873,"v":9.013}
{"ts":1669809600000,"o":16873,"h":16875,"l":16872.5,"c":16874.5,"v":30.542}
{"ts":1669809660000,"o":16874.5,"h":16877,"l":16870,"c":16870,"v":47.426}
{"ts":1669809720000,"o":16870,"h":16870.5,"l":16867.5,"c":16868,"v":11.799}
{"ts":1669809780000,"o":16868,"h":16870.5,"l":16867.5,"c":16870,"v":15.434}
{"ts":1669809840000,"o":16870,"h":16872.5,"l":16870,"c":16871.5,"v":77.273}
{"ts":1669809900000,"o":16871.5,"h":16871.5,"l":16871,"c":16871.5,"v":4.47}
{"ts":1669809960000,"o":16871.5,"h":16871.5,"l":16871,"c":16871.5,"v":3.897}
{"ts":1669810020000,"o":16871.5,"h":16871.5,"l":16871,"c":16871.5,"v":9.41}
{"ts":1669810080000,"o":16871.5,"h":16874.5,"l":16871,"c":16874,"v":26.133}
{"ts":1669810140000,"o":16874,"h":16874.5,"l":16873,"c":16873,"v":51.311}
{"ts":1669810200000,"o":16873,"h":16873.5,"l":16873,"c":16873.5,"v":4.97}
{"ts":1669810260000,"o":16873.5,"h":16873.5,"l":16873,"c":16873,"v":1.386}
{"ts":1669810320000,"o":16873,"h":16873.5,"l":16873,"c":16873,"v":15.032}
{"ts":1669810380000,"o":16873,"h":16873.5,"l":16873,"c":16873.5,"v":2.195}
{"ts":1669810440000,"o":16873.5,"h":16873.5,"l":16873,"c":16873.5,"v":6.889}
{"ts":1669810500000,"o":16873.5,"h":16873.5,"l":16873,"c":16873,"v":12.493}
{"ts":1669810560000,"o":16873,"h":16874,"l":16873,"c":16874,"v":8.798}
{"ts":1669810620000,"o":16874,"h":16874,"l":16873.5,"c":16874,"v":15.352}
{"ts":1669810680000,"o":16874,"h":16874,"l":16873.5,"c":16874,"v":4.233}
{"ts":1669810740000,"o":16874,"h":16874,"l":16873.5,"c":16873.5,"v":10.432}
{"ts":1669810800000,"o":16873.5,"h":16877,"l":16873.5,"c":16874.5,"v":22.849}
{"ts":1669810860000,"o":16874.5,"h":16874.5,"l":16871,"c":16871,"v":25.484}
{"ts":1669810920000,"o":16871,"h":16871.5,"l":16867.5,"c":16868,"v":26.982}
{"ts":1669810980000,"o":16868,"h":16868,"l":16867.5,"c":16867.5,"v":8.044}
{"ts":1669811040000,"o":16867.5,"h":16868,"l":16867.5,"c":16867.5,"v":41.121}
{"ts":1669811100000,"o":16867.5,"h":16868,"l":16862,"c":16862.5,"v":45.793}
{"ts":1669811160000,"o":16862.5,"h":16862.5,"l":16862,"c":16862,"v":23.765}
{"ts":1669811220000,"o":16862,"h":16866,"l":16862,"c":16865.5,"v":14.866}
{"ts":1669811280000,"o":16865.5,"h":16868,"l":16865.5,"c":16868,"v":11.158}
{"ts":1669811340000,"o":16868,"h":16868,"l":16867.5,"c":16868,"v":12.663}
{"ts":1669811400000,"o":16868,"h":16868,"l":16867.5,"c":16868,"v":17.818}
{"ts":1669811460000,"o":16868,"h":16871.5,"l":16867.5,"c":16868.5,"v":12.991}
{"ts":1669811520000,"o":16868.5,"h":16869,"l":16863,"c":16863,"v":24.778}
{"ts":1669811580000,"o":16863,"h":16863.5,"l":16863,"c":16863.5,"v":12.024}
{"ts":1669811640000,"o":16863.5,"h":16868.5,"l":16863,"c":16868.5,"v":33.764}
{"ts":1669811700000,"o":16868.5,"h":16868.5,"l":16855,"c":16855,"v":124.92}
{"ts":1669811760000,"o":16855,"h":16855.5,"l":16844,"c":16844.5,"v":121.24}
{"ts":1669811820000,"o":16844.5,"h":16844.5,"l":16837.5,"c":16844.5,"v":128.653}
{"ts":1669811880000,"o":16844.5,"h":16845,"l":16833,"c":16833,"v":183.911}
{"ts":1669811940000,"o":16833,"h":16836,"l":16822.5,"c":16829.5,"v":358.275}
{"ts":1669812000000,"o":16829.5,"h":16847,"l":16829.5,"c":16846.5,"v":141.797}
{"ts":1669812060000,"o":16846.5,"h":16853.5,"l":16846.5,"c":16850,"v":176.433}
{"ts":1669812120000,"o":16850,"h":16850.5,"l":16850,"c":16850.5,"v":49.307}
{"ts":1669812180000,"o":16850.5,"h":16850.5,"l":16850,"c":16850,"v":12.148}
{"ts":1669812240000,"o":16850,"h":16850.5,"l":16850,"c":16850.5,"v":6.412}
{"ts":1669812300000,"o":16850.5,"h":16850.5,"l":16847,"c":16847,"v":121.609}
{"ts":1669812360000,"o":16847,"h":16850.5,"l":16847,"c":16850,"v":43.551}
{"ts":1669812420000,"o":16850,"h":16850.5,"l":16850,"c":16850,"v":16.032}
{"ts":1669812480000,"o":16850,"h":16850.5,"l":16846.5,"c":16846.5,"v":26.862}
{"ts":1669812540000,"o":16846.5,"h":16846.5,"l":16834.5,"c":16837.5,"v":219.16}
{"ts":1669812600000,"o":16837.5,"h":16840.5,"l":16836.5,"c":16836.5,"v":48.106}
{"ts":1669812660000,"o":16836.5,"h":16838,"l":16836.5,"c":16838,"v":48.842}
{"ts":1669812720000,"o":16838,"h":16841,"l":16837.5,"c":16840.5,"v":78.585}
{"ts":1669812780000,"o":16840.5,"h":16840.5,"l":16834,"c":16837,"v":115.874}
{"ts":1669812840000,"o":16837,"h":16837.5,"l":16832.5,"c":16833,"v":17.914}
{"ts":1669812900000,"o":16833,"h":16833,"l":16832.5,"c":16832.5,"v":31.536}
{"ts":1669812960000,"o":16832.5,"h":16833,"l":16830.5,"c":16830.5,"v":23.728}
{"ts":1669813020000,"o":16830.5,"h":16831,"l":16828.5,"c":16828.5,"v":60.898}
{"ts":1669813080000,"o":16828.5,"h":16829,"l":16759,"c":16767.5,"v":2681.384}
{"ts":1669813140000,"o":16767.5,"h":16794,"l":16766.5,"c":16775,"v":859.495}
{"ts":1669813200000,"o":16775,"h":16791.5,"l":16762.5,"c":16789,"v":370.758}
{"ts":1669813260000,"o":16789,"h":16796,"l":16780,"c":16780.5,"v":193.119}
{"ts":1669813320000,"o":16780.5,"h":16803,"l":16780,"c":16803,"v":243.729}
{"ts":1669813380000,"o":16803,"h":16807,"l":16797,"c":16805.5,"v":78.731}
{"ts":1669813440000,"o":16805.5,"h":16808,"l":16803,"c":16808,"v":232.62}
{"ts":1669813500000,"o":16808,"h":16810,"l":16803,"c":16803,"v":123.806}
{"ts":1669813560000,"o":16803,"h":16805,"l":16803,"c":16803.5,"v":46.545}
{"ts":1669813620000,"o":16803.5,"h":16805.5,"l":16800,"c":16802,"v":110.134}
{"ts":1669813680000,"o":16802,"h":16802.5,"l":16793,"c":16793,"v":67.897}
{"ts":1669813740000,"o":16793,"h":16793.5,"l":16783,"c":16783.5,"v":70.058}
{"ts":1669813800000,"o":16783.5,"h":16790,"l":16783,"c":16790,"v":61.604}
{"ts":1669813860000,"o":16790,"h":16793.5,"l":16789.5,"c":16793,"v":45.225}
{"ts":1669813920000,"o":16793,"h":16799.5,"l":16793,"c":16799.5,"v":35.749}
{"ts":1669813980000,"o":16799.5,"h":16809.5,"l":16799.5,"c":16809.5,"v":141.846}
{"ts":1669814040000,"o":16809.5,"h":16844.5,"l":16809,"c":16824,"v":684.861}
{"ts":1669814100000,"o":16824,"h":16867.5,"l":16824,"c":16851.5,"v":897.268}
{"ts":1669814160000,"o":16851.5,"h":16854,"l":16837,"c":16844,"v":199.716}
{"ts":1669814220000,"o":16844,"h":16855,"l":16841,"c":16841,"v":121.796}
{"ts":1669814280000,"o":16841,"h":16849,"l":16837.5,"c":16847.5,"v":54.421}
{"ts":1669814340000,"o":16847.5,"h":16850,"l":16843,"c":16843,"v":78.771}
{"ts":1669814400000,"o":16843,"h":16855,"l":16843,"c":16854,"v":114.744}
{"ts":1669814460000,"o":16854,"h":16854,"l":16853.5,"c":16853.5,"v":55.898}
{"ts":1669814520000,"o":16853.5,"h":16863.5,"l":16853.5,"c":16863,"v":76.192}
{"ts":1669814580000,"o":16863,"h":16888,"l":16863,"c":16888,"v":371.046}
{"ts":1669814640000,"o":16888,"h":16888,"l":16878,"c":16881.5,"v":171.702}
{"ts":1669814700000,"o":16881.5,"h":16882,"l":16869.5,"c":16870,"v":101.913}
{"ts":1669814760000,"o":16870,"h":16872,"l":16868.5,"c":16868.5,"v":70.656}
{"ts":1669814820000,"o":16868.5,"h":16874,"l":16868.5,"c":16874,"v":52.052}
{"ts":1669814880000,"o":16874,"h":16880.5,"l":16872,"c":16872,"v":215.865}
{"ts":1669814940000,"o":16872,"h":16882,"l":16872,"c":16882,"v":84.292}
{"ts":1669815000000,"o":16882,"h":16883,"l":16834,"c":16835.5,"v":482.437}
{"ts":1669815060000,"o":16835.5,"h":16835.5,"l":16811,"c":16823.5,"v":468.072}
{"ts":1669815120000,"o":16823.5,"h":16837.5,"l":16819.5,"c":16820,"v":286.407}
{"ts":1669815180000,"o":16820,"h":16823,"l":16776.5,"c":16790,"v":877.182}
{"ts":1669815240000,"o":16790,"h":16796.5,"l":16767.5,"c":16793,"v":473.25}
{"ts":1669815300000,"o":16793,"h":16817.5,"l":16790.5,"c":16803,"v":705.582}
{"ts":1669815360000,"o":16803,"h":16822,"l":16803,"c":16810,"v":190.286}
{"ts":1669815420000,"o":16810,"h":16817,"l":16804,"c":16810,"v":136.472}
{"ts":1669815480000,"o":16810,"h":16816,"l":16810,"c":16816,"v":58.91}
{"ts":1669815540000,"o":16816,"h":16816,"l":16809.5,"c":16809.5,"v":81.217}
{"ts":1669815600000,"o":16809.5,"h":16820,"l":16806.5,"c":16819.5,"v":169.024}
{"ts":1669815660000,"o":16819.5,"h":16823,"l":16818.5,"c":16823,"v":63.366}
{"ts":1669815720000,"o":16823,"h":16824.5,"l":16818.5,"c":16823,"v":105.082}
{"ts":1669815780000,"o":16823,"h":16823,"l":16818.5,"c":16818.5,"v":47.379}
{"ts":1669815840000,"o":16818.5,"h":16829,"l":16818.5,"c":16820.5,"v":56.736}
{"ts":1669815900000,"o":16820.5,"h":16825,"l":16820.5,"c":16822,"v":31.894}
{"ts":1669815960000,"o":16822,"h":16822,"l":16805.5,"c":16809.5,"v":118.692}
{"ts":1669816020000,"o":16809.5,"h":16817,"l":16809,"c":16810.5,"v":65.595}
{"ts":1669816080000,"o":16810.5,"h":16810.5,"l":16802,"c":16806,"v":70.794}
{"ts":1669816140000,"o":16806,"h":16809.5,"l":16802,"c":16806.5,"v":61.795}
{"ts":1669816200000,"o":16806.5,"h":16810,"l":16800,"c":16800.5,"v":80.919}
{"ts":1669816260000,"o":16800.5,"h":16800.5,"l":16799.5,"c":16800,"v":41.509}
{"ts":1669816320000,"o":16800,"h":16800,"l":16797,"c":16797,"v":59.319}
{"ts":1669816380000,"o":16797,"h":16800,"l":16790,"c":16790,"v":79.532}
{"ts":1669816440000,"o":16790,"h":16807.5,"l":16790,"c":16807.5,"v":63.741}
{"ts":1669816500000,"o":16807.5,"h":16807.5,"l":16804,"c":16804.5,"v":20.507}
{"ts":1669816560000,"o":16804.5,"h":16804.5,"l":16799.5,"c":16800,"v":29.312}
{"ts":1669816620000,"o":16800,"h":16810.5,"l":16799.5,"c":16810.5,"v":230.278}
{"ts":1669816680000,"o":16810.5,"h":16810.5,"l":16800,"c":16800.5,"v":38.275}
{"ts":1669816740000,"o":16800.5,"h":16804,"l":16800,"c":16804,"v":34.459}
{"ts":1669816800000,"o":16804,"h":16804,"l":16803.5,"c":16804,"v":12.341}
{"ts":1669816860000,"o":16804,"h":16811.5,"l":16803.5,"c":16811,"v":62.721}
{"ts":1669816920000,"o":16811,"h":16811.5,"l":16811,"c":16811,"v":24.532}
{"ts":1669816980000,"o":16811,"h":16816.5,"l":16811,"c":16815,"v":50.625}
{"ts":1669817040000,"o":16815,"h":16817,"l":16815,"c":16817,"v":35.444}
{"ts":1669817100000,"o":16817,"h":16826,"l":16816.5,"c":16825.5,"v":175.439}
{"ts":1669817160000,"o":16825.5,"h":16829,"l":16825.5,"c":16829,"v":68.383}
{"ts":1669817220000,"o":16829,"h":16829,"l":16828.5,"c":16829,"v":25.471}
{"ts":1669817280000,"o":16829,"h":16829,"l":16828.5,"c":16828.5,"v":20.692}
{"ts":1669817340000,"o":16828.5,"h":16829,"l":16824.5,"c":16824.5,"v":68.619}
{"ts":1669817400000,"o":16824.5,"h":16825,"l":16824.5,"c":16824.5,"v":20.601}
{"ts":1669817460000,"o":16824.5,"h":16825,"l":16821,"c":16821,"v":18.004}
{"ts":1669817520000,"o":16821,"h":16822,"l":16821,"c":16821.5,"v":14.913}
{"ts":1669817580000,"o":16821.5,"h":16822,"l":16821.5,"c":16822,"v":12.097}
{"ts":1669817640000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":14.756}
{"ts":1669817700000,"o":16822,"h":16832.5,"l":16821.5,"c":16832.5,"v":74.712}
{"ts":1669817760000,"o":16832.5,"h":16832.5,"l":16827.5,"c":16828,"v":12.943}
{"ts":1669817820000,"o":16828,"h":16828,"l":16826,"c":16826.5,"v":13.109}
{"ts":1669817880000,"o":16826.5,"h":16826.5,"l":16826,"c":16826,"v":16.654}
{"ts":1669817940000,"o":16826,"h":16826.5,"l":16826,"c":16826.5,"v":23.024}
{"ts":1669818000000,"o":16826.5,"h":16826.5,"l":16825,"c":16825.5,"v":24.316}
{"ts":1669818060000,"o":16825.5,"h":16825.5,"l":16810.5,"c":16813,"v":135.478}
{"ts":1669818120000,"o":16813,"h":16820,"l":16812.5,"c":16819.5,"v":63.674}
{"ts":1669818180000,"o":16819.5,"h":16820,"l":16819.5,"c":16820,"v":12.899}
{"ts":1669818240000,"o":16820,"h":16821,"l":16819.5,"c":16821,"v":10.306}
{"ts":1669818300000,"o":16821,"h":16821,"l":16819,"c":16820.5,"v":31.876}
{"ts":1669818360000,"o":16820.5,"h":16823,"l":16819.5,"c":16819.5,"v":19.086}
{"ts":1669818420000,"o":16819.5,"h":16820,"l":16816.5,"c":16819.5,"v":23.908}
{"ts":1669818480000,"o":16819.5,"h":16826.5,"l":16819.5,"c":16826,"v":12.871}
{"ts":1669818540000,"o":16826,"h":16829,"l":16820,"c":16820,"v":22.539}
{"ts":1669818600000,"o":16820,"h":16826.5,"l":16815,"c":16826,"v":26.691}
{"ts":1669818660000,"o":16826,"h":16843,"l":16826,"c":16831.5,"v":115.082}
{"ts":1669818720000,"o":16831.5,"h":16836.5,"l":16831.5,"c":16832.5,"v":34.005}
{"ts":1669818780000,"o":16832.5,"h":16853.5,"l":16832.5,"c":16853,"v":112.483}
{"ts":1669818840000,"o":16853,"h":16880,"l":16852.5,"c":16856,"v":690.394}
{"ts":1669818900000,"o":16856,"h":16856,"l":16838,"c":16838.5,"v":116.792}
{"ts":1669818960000,"o":16838.5,"h":16846.5,"l":16838,"c":16839.5,"v":93.915}
{"ts":1669819020000,"o":16839.5,"h":16840,"l":16828,"c":16828.5,"v":100.854}
{"ts":1669819080000,"o":16828.5,"h":16828.5,"l":16816.5,"c":16820,"v":134.992}
{"ts":1669819140000,"o":16820,"h":16820.5,"l":16815,"c":16819,"v":92.342}
{"ts":1669819200000,"o":16819,"h":16828,"l":16819,"c":16828,"v":87.963}
{"ts":1669819260000,"o":16828,"h":16833.5,"l":16827.5,"c":16831,"v":33.657}
{"ts":1669819320000,"o":16831,"h":16848,"l":16831,"c":16846,"v":581.772}
{"ts":1669819380000,"o":16846,"h":16855.5,"l":16838,"c":16838.5,"v":95.523}
{"ts":1669819440000,"o":16838.5,"h":16844,"l":16838,"c":16844,"v":20.493}
{"ts":1669819500000,"o":16844,"h":16848.5,"l":16843.5,"c":16844.5,"v":175.986}
{"ts":1669819560000,"o":16844.5,"h":16845,"l":16834,"c":16837.5,"v":45.964}
{"ts":1669819620000,"o":16837.5,"h":16837.5,"l":16831.5,"c":16832,"v":49.46}
{"ts":1669819680000,"o":16832,"h":16835,"l":16827.5,"c":16831.5,"v":47.312}
{"ts":1669819740000,"o":16831.5,"h":16836,"l":16831.5,"c":16836,"v":14.919}
{"ts":1669819800000,"o":16836,"h":16842.5,"l":16832.5,"c":16842.5,"v":43.858}
{"ts":1669819860000,"o":16842.5,"h":16845,"l":16839.5,"c":16842.5,"v":42.373}
{"ts":1669819920000,"o":16842.5,"h":16842.5,"l":16834,"c":16834.5,"v":12.653}
{"ts":1669819980000,"o":16834.5,"h":16845,"l":16834.5,"c":16842.5,"v":30.492}
{"ts":1669820040000,"o":16842.5,"h":16846,"l":16840,"c":16840,"v":54.668}
{"ts":1669820100000,"o":16840,"h":16845,"l":16840,"c":16845,"v":5.688}
{"ts":1669820160000,"o":16845,"h":16845,"l":16836.5,"c":16838.5,"v":25.887}
{"ts":1669820220000,"o":16838.5,"h":16842,"l":16838.5,"c":16841.5,"v":29.296}
{"ts":1669820280000,"o":16841.5,"h":16844.5,"l":16836.5,"c":16843.5,"v":12.514}
{"ts":1669820340000,"o":16843.5,"h":16843.5,"l":16843,"c":16843.5,"v":15.858}
{"ts":1669820400000,"o":16843.5,"h":16843.5,"l":16813.5,"c":16814,"v":154.442}
{"ts":1669820460000,"o":16814,"h":16822,"l":16801.5,"c":16803.5,"v":210.484}
{"ts":1669820520000,"o":16803.5,"h":16803.5,"l":16785.5,"c":16797,"v":431.766}
{"ts":1669820580000,"o":16797,"h":16815,"l":16796.5,"c":16815,"v":173.801}
{"ts":1669820640000,"o":16815,"h":16819.5,"l":16814.5,"c":16817,"v":84.567}
{"ts":1669820700000,"o":16817,"h":16825,"l":16817,"c":16824.5,"v":37.691}
{"ts":1669820760000,"o":16824.5,"h":16825,"l":16820,"c":16820,"v":27.144}
{"ts":1669820820000,"o":16820,"h":16829.5,"l":16820,"c":16829.5,"v":19.109}
{"ts":1669820880000,"o":16829.5,"h":16829.5,"l":16829,"c":16829.5,"v":33.373}
{"ts":1669820940000,"o":16829.5,"h":16829.5,"l":16826.5,"c":16829,"v":34.471}
{"ts":1669821000000,"o":16829,"h":16837.5,"l":16829,"c":16834.5,"v":153.254}
{"ts":1669821060000,"o":16834.5,"h":16838,"l":16832.5,"c":16838,"v":15.042}
{"ts":1669821120000,"o":16838,"h":16841,"l":16831,"c":16831,"v":88.47}
{"ts":1669821180000,"o":16831,"h":16831.5,"l":16824,"c":16824,"v":42.906}
{"ts":1669821240000,"o":16824,"h":16824.5,"l":16820,"c":16820.5,"v":24.88}
{"ts":1669821300000,"o":16820.5,"h":16827,"l":16820,"c":16821.5,"v":20.619}
{"ts":1669821360000,"o":16821.5,"h":16823.5,"l":16820,"c":16823,"v":78.719}
{"ts":1669821420000,"o":16823,"h":16823.5,"l":16819.5,"c":16820,"v":25.708}
{"ts":1669821480000,"o":16820,"h":16823,"l":16819.5,"c":16823,"v":20.541}
{"ts":1669821540000,"o":16823,"h":16823,"l":16822.5,"c":16822.5,"v":22.812}
{"ts":1669821600000,"o":16822.5,"h":16823,"l":16817,"c":16817.5,"v":49.332}
{"ts":1669821660000,"o":16817.5,"h":16817.5,"l":16814,"c":16817,"v":33.473}
{"ts":1669821720000,"o":16817,"h":16817,"l":16816.5,"c":16817,"v":9.715}
{"ts":1669821780000,"o":16817,"h":16823,"l":16816.5,"c":16823,"v":28.807}
{"ts":1669821840000,"o":16823,"h":16823,"l":16822.5,"c":16822.5,"v":42.511}
{"ts":1669821900000,"o":16822.5,"h":16823,"l":16821,"c":16821,"v":27.465}
{"ts":1669821960000,"o":16821,"h":16821.5,"l":16807.5,"c":16807.5,"v":44.676}
{"ts":1669822020000,"o":16807.5,"h":16812,"l":16807,"c":16811.5,"v":34.519}
{"ts":1669822080000,"o":16811.5,"h":16812,"l":16808,"c":16811.5,"v":38.745}
{"ts":1669822140000,"o":16811.5,"h":16815,"l":16811,"c":16811.5,"v":20.202}
{"ts":1669822200000,"o":16811.5,"h":16820.5,"l":16811,"c":16820.5,"v":28.646}
{"ts":1669822260000,"o":16820.5,"h":16820.5,"l":16812,"c":16816.5,"v":41.403}
{"ts":1669822320000,"o":16816.5,"h":16817,"l":16816.5,"c":16817,"v":7.747}
{"ts":1669822380000,"o":16817,"h":16822,"l":16816.5,"c":16822,"v":27.854}
{"ts":1669822440000,"o":16822,"h":16824.5,"l":16819.5,"c":16824,"v":24.8}
{"ts":1669822500000,"o":16824,"h":16827.5,"l":16824,"c":16827.5,"v":27.926}
{"ts":1669822560000,"o":16827.5,"h":16827.5,"l":16824,"c":16824.5,"v":9.01}
{"ts":1669822620000,"o":16824.5,"h":16827,"l":16824,"c":16826.5,"v":70.364}
{"ts":1669822680000,"o":16826.5,"h":16831.5,"l":16826.5,"c":16831,"v":39.603}
{"ts":1669822740000,"o":16831,"h":16839,"l":16831,"c":16834.5,"v":70.141}
{"ts":1669822800000,"o":16834.5,"h":16839.5,"l":16834.5,"c":16837,"v":43.089}
{"ts":1669822860000,"o":16837,"h":16839.5,"l":16836.5,"c":16839,"v":19.963}
{"ts":1669822920000,"o":16839,"h":16844,"l":16839,"c":16843.5,"v":21.293}
{"ts":1669822980000,"o":16843.5,"h":16844,"l":16843.5,"c":16844,"v":21.939}
{"ts":1669823040000,"o":16844,"h":16844,"l":16840,"c":16840.5,"v":23.095}
{"ts":1669823100000,"o":16840.5,"h":16840.5,"l":16833,"c":16833.5,"v":119.882}
{"ts":1669823160000,"o":16833.5,"h":16833.5,"l":16833,"c":16833.5,"v":28.081}
{"ts":1669823220000,"o":16833.5,"h":16833.5,"l":16833,"c":16833,"v":11.498}
{"ts":1669823280000,"o":16833,"h":16843,"l":16833,"c":16843,"v":55.568}
{"ts":1669823340000,"o":16843,"h":16844,"l":16842.5,"c":16843.5,"v":31.951}
{"ts":1669823400000,"o":16843.5,"h":16852,"l":16843.5,"c":16847,"v":135.503}
{"ts":1669823460000,"o":16847,"h":16850,"l":16846.5,"c":16850,"v":66.063}
{"ts":1669823520000,"o":16850,"h":16850,"l":16849.5,"c":16850,"v":20.068}
{"ts":1669823580000,"o":16850,"h":16850,"l":16849.5,"c":16849.5,"v":30.037}
{"ts":1669823640000,"o":16849.5,"h":16850,"l":16847,"c":16847,"v":75.092}
{"ts":1669823700000,"o":16847,"h":16847.5,"l":16847,"c":16847.5,"v":20.036}
{"ts":1669823760000,"o":16847.5,"h":16849,"l":16845.5,"c":16846,"v":32.028}
{"ts":1669823820000,"o":16846,"h":16851,"l":16845.5,"c":16851,"v":38.732}
{"ts":1669823880000,"o":16851,"h":16851.5,"l":16850.5,"c":16851,"v":14.365}
{"ts":1669823940000,"o":16851,"h":16860.5,"l":16851,"c":16856.5,"v":120.006}
{"ts":1669824000000,"o":16856.5,"h":16866,"l":16856,"c":16861,"v":162.436}
{"ts":1669824060000,"o":16861,"h":16861,"l":16850,"c":16850.5,"v":58.326}
{"ts":1669824120000,"o":16850.5,"h":16850.5,"l":16845.5,"c":16846.5,"v":52.622}
{"ts":1669824180000,"o":16846.5,"h":16850,"l":16846.5,"c":16849.5,"v":25.158}
{"ts":1669824240000,"o":16849.5,"h":16849.5,"l":16840,"c":16840.5,"v":54.613}
{"ts":1669824300000,"o":16840.5,"h":16840.5,"l":16840,"c":16840.5,"v":17.841}
{"ts":1669824360000,"o":16840.5,"h":16843.5,"l":16840,"c":16843.5,"v":27.257}
{"ts":1669824420000,"o":16843.5,"h":16850.5,"l":16843,"c":16846,"v":70.717}
{"ts":1669824480000,"o":16846,"h":16846,"l":16841,"c":16841,"v":14.769}
{"ts":1669824540000,"o":16841,"h":16850,"l":16841,"c":16850,"v":23.17}
{"ts":1669824600000,"o":16850,"h":16859,"l":16849.5,"c":16859,"v":45.16}
{"ts":1669824660000,"o":16859,"h":16882,"l":16858.5,"c":16859.5,"v":519.267}
{"ts":1669824720000,"o":16859.5,"h":16861.5,"l":16854,"c":16861.5,"v":87.934}
{"ts":1669824780000,"o":16861.5,"h":16867,"l":16860,"c":16860.5,"v":52.938}
{"ts":1669824840000,"o":16860.5,"h":16864,"l":16857.5,"c":16864,"v":50.459}
{"ts":1669824900000,"o":16864,"h":16866,"l":16863.5,"c":16866,"v":22.106}
{"ts":1669824960000,"o":16866,"h":16899,"l":16865.5,"c":16882,"v":633.229}
{"ts":1669825020000,"o":16882,"h":16882.5,"l":16864,"c":16865.5,"v":196.59}
{"ts":1669825080000,"o":16865.5,"h":16865.5,"l":16858,"c":16859,"v":45.122}
{"ts":1669825140000,"o":16859,"h":16860,"l":16858.5,"c":16858.5,"v":41.844}
{"ts":1669825200000,"o":16858.5,"h":16859,"l":16850.5,"c":16858.5,"v":120.648}
{"ts":1669825260000,"o":16858.5,"h":16860.5,"l":16858,"c":16860.5,"v":24.052}
{"ts":1669825320000,"o":16860.5,"h":16860.5,"l":16854.5,"c":16855,"v":80.604}
{"ts":1669825380000,"o":16855,"h":16867.5,"l":16854.5,"c":16867,"v":161.252}
{"ts":1669825440000,"o":16867,"h":16884,"l":16867,"c":16884,"v":71.82}
{"ts":1669825500000,"o":16884,"h":16884,"l":16879,"c":16879,"v":66.045}
{"ts":1669825560000,"o":16879,"h":16879.5,"l":16870,"c":16872,"v":44.156}
{"ts":1669825620000,"o":16872,"h":16877,"l":16872,"c":16877,"v":31.524}
{"ts":1669825680000,"o":16877,"h":16877,"l":16874,"c":16874.5,"v":17.315}
{"ts":1669825740000,"o":16874.5,"h":16874.5,"l":16867.5,"c":16867.5,"v":23.51}
{"ts":1669825800000,"o":16867.5,"h":16880,"l":16867.5,"c":16880,"v":54.516}
{"ts":1669825860000,"o":16880,"h":16880,"l":16878.5,"c":16878.5,"v":60.338}
{"ts":1669825920000,"o":16878.5,"h":16879,"l":16873,"c":16873.5,"v":32.783}
{"ts":1669825980000,"o":16873.5,"h":16873.5,"l":16868,"c":16869,"v":35.89}
{"ts":1669826040000,"o":16869,"h":16873,"l":16869,"c":16873,"v":22.035}
{"ts":1669826100000,"o":16873,"h":16874,"l":16872.5,"c":16873.5,"v":17.701}
{"ts":1669826160000,"o":16873.5,"h":16874,"l":16870,"c":16870.5,"v":52.284}
{"ts":1669826220000,"o":16870.5,"h":16870.5,"l":16865.5,"c":16865.5,"v":88.016}
{"ts":1669826280000,"o":16865.5,"h":16866,"l":16851.5,"c":16851.5,"v":109.684}
{"ts":1669826340000,"o":16851.5,"h":16865.5,"l":16851.5,"c":16865.5,"v":117.178}
{"ts":1669826400000,"o":16865.5,"h":16893.5,"l":16855.5,"c":16860.5,"v":956.848}
{"ts":1669826460000,"o":16860.5,"h":16871,"l":16860.5,"c":16865.5,"v":144.392}
{"ts":1669826520000,"o":16865.5,"h":16865.5,"l":16848,"c":16848.5,"v":121.607}
{"ts":1669826580000,"o":16848.5,"h":16848.5,"l":16816.5,"c":16818,"v":852.285}
{"ts":1669826640000,"o":16818,"h":16835,"l":16818,"c":16828,"v":202.165}
{"ts":1669826700000,"o":16828,"h":16837.5,"l":16827.5,"c":16837,"v":76.071}
{"ts":1669826760000,"o":16837,"h":16839,"l":16834,"c":16837.5,"v":48.473}
{"ts":1669826820000,"o":16837.5,"h":16837.5,"l":16835,"c":16835.5,"v":37.986}
{"ts":1669826880000,"o":16835.5,"h":16838.5,"l":16835,"c":16838.5,"v":41.87}
{"ts":1669826940000,"o":16838.5,"h":16843.5,"l":16838,"c":16843.5,"v":42.007}
{"ts":1669827000000,"o":16843.5,"h":16846,"l":16842.5,"c":16843,"v":18.029}
{"ts":1669827060000,"o":16843,"h":16843,"l":16842.5,"c":16843,"v":23.097}
{"ts":1669827120000,"o":16843,"h":16843,"l":16840,"c":16840,"v":22.675}
{"ts":1669827180000,"o":16840,"h":16840.5,"l":16840,"c":16840.5,"v":12.518}
{"ts":1669827240000,"o":16840.5,"h":16842,"l":16840.5,"c":16841.5,"v":65.889}
{"ts":1669827300000,"o":16841.5,"h":16842,"l":16841.5,"c":16842,"v":15.39}
{"ts":1669827360000,"o":16842,"h":16842,"l":16841.5,"c":16841.5,"v":11.699}
{"ts":1669827420000,"o":16841.5,"h":16849,"l":16841.5,"c":16849,"v":16.612}
{"ts":1669827480000,"o":16849,"h":16852.5,"l":16848.5,"c":16852.5,"v":27.472}
{"ts":1669827540000,"o":16852.5,"h":16856.5,"l":16852.5,"c":16856.5,"v":27.371}
{"ts":1669827600000,"o":16856.5,"h":16866,"l":16853.5,"c":16866,"v":88.281}
{"ts":1669827660000,"o":16866,"h":16866,"l":16863,"c":16863.5,"v":41.41}
{"ts":1669827720000,"o":16863.5,"h":16863.5,"l":16860.5,"c":16861,"v":25.878}
{"ts":1669827780000,"o":16861,"h":16861,"l":16854.5,"c":16854.5,"v":64.687}
{"ts":1669827840000,"o":16854.5,"h":16854.5,"l":16854,"c":16854.5,"v":8.956}
{"ts":1669827900000,"o":16854.5,"h":16854.5,"l":16849,"c":16849.5,"v":78.894}
{"ts":1669827960000,"o":16849.5,"h":16849.5,"l":16838.5,"c":16839,"v":67.529}
{"ts":1669828020000,"o":16839,"h":16839,"l":16838.5,"c":16838.5,"v":10.58}
{"ts":1669828080000,"o":16838.5,"h":16839,"l":16835,"c":16835.5,"v":37.967}
{"ts":1669828140000,"o":16835.5,"h":16835.5,"l":16835,"c":16835,"v":15.791}
{"ts":1669828200000,"o":16835,"h":16838,"l":16835,"c":16837.5,"v":52.009}
{"ts":1669828260000,"o":16837.5,"h":16842,"l":16836.5,"c":16836.5,"v":52.303}
{"ts":1669828320000,"o":16836.5,"h":16838,"l":16831,"c":16838,"v":60.276}
{"ts":1669828380000,"o":16838,"h":16838,"l":16834,"c":16834.5,"v":16.496}
{"ts":1669828440000,"o":16834.5,"h":16837.5,"l":16834,"c":16837.5,"v":30.369}
{"ts":1669828500000,"o":16837.5,"h":16837.5,"l":16837,"c":16837.5,"v":6.203}
{"ts":1669828560000,"o":16837.5,"h":16837.5,"l":16835,"c":16835.5,"v":5.827}
{"ts":1669828620000,"o":16835.5,"h":16835.5,"l":16823.5,"c":16825,"v":48.544}
{"ts":1669828680000,"o":16825,"h":16825,"l":16820,"c":16821,"v":66.403}
{"ts":1669828740000,"o":16821,"h":16823.5,"l":16811.5,"c":16815.5,"v":120.534}
{"ts":1669828800000,"o":16815.5,"h":16815.5,"l":16804,"c":16809.5,"v":91.596}
{"ts":1669828860000,"o":16809.5,"h":16812,"l":16791,"c":16794,"v":287.561}
{"ts":1669828920000,"o":16794,"h":16803.5,"l":16790,"c":16796,"v":276.625}
{"ts":1669828980000,"o":16796,"h":16796,"l":16763.5,"c":16780,"v":650.679}
{"ts":1669829040000,"o":16780,"h":16780,"l":16712.5,"c":16740,"v":2911.896}
{"ts":1669829100000,"o":16740,"h":16749,"l":16721,"c":16749,"v":827.337}
{"ts":1669829160000,"o":16749,"h":16755.5,"l":16730,"c":16737.5,"v":437.07}
{"ts":1669829220000,"o":16737.5,"h":16751.5,"l":16730,"c":16746.5,"v":246.992}
{"ts":1669829280000,"o":16746.5,"h":16761.5,"l":16746.5,"c":16754,"v":275.806}
{"ts":1669829340000,"o":16754,"h":16762,"l":16754,"c":16760,"v":84.538}
{"ts":1669829400000,"o":16760,"h":16764,"l":16757,"c":16759.5,"v":91.096}
{"ts":1669829460000,"o":16759.5,"h":16759.5,"l":16739.5,"c":16740,"v":253.823}
{"ts":1669829520000,"o":16740,"h":16750.5,"l":16730.5,"c":16750.5,"v":207.549}
{"ts":1669829580000,"o":16750.5,"h":16760,"l":16748,"c":16748,"v":180.802}
{"ts":1669829640000,"o":16748,"h":16767,"l":16748,"c":16763.5,"v":274.086}
{"ts":1669829700000,"o":16763.5,"h":16764.5,"l":16763.5,"c":16764.5,"v":51.048}
{"ts":1669829760000,"o":16764.5,"h":16768.5,"l":16758.5,"c":16758.5,"v":140.93}
{"ts":1669829820000,"o":16758.5,"h":16770,"l":16758.5,"c":16765.5,"v":185.794}
{"ts":1669829880000,"o":16765.5,"h":16774.5,"l":16765.5,"c":16774.5,"v":58.691}
{"ts":1669829940000,"o":16774.5,"h":16774.5,"l":16770,"c":16773,"v":61.399}
{"ts":1669830000000,"o":16773,"h":16777,"l":16767,"c":16767,"v":101.818}
{"ts":1669830060000,"o":16767,"h":16784.5,"l":16767,"c":16784,"v":165.768}
{"ts":1669830120000,"o":16784,"h":16790,"l":16784,"c":16785.5,"v":93.148}
{"ts":1669830180000,"o":16785.5,"h":16786,"l":16781.5,"c":16783.5,"v":52.92}
{"ts":1669830240000,"o":16783.5,"h":16784,"l":16783.5,"c":16784,"v":16.08}
{"ts":1669830300000,"o":16784,"h":16785,"l":16778.5,"c":16784.5,"v":56.52}
{"ts":1669830360000,"o":16784.5,"h":16785,"l":16781,"c":16781,"v":43.948}
{"ts":1669830420000,"o":16781,"h":16781.5,"l":16770,"c":16770.5,"v":39.577}
{"ts":1669830480000,"o":16770.5,"h":16770.5,"l":16769,"c":16770,"v":19.017}
{"ts":1669830540000,"o":16770,"h":16776,"l":16770,"c":16776,"v":30.466}
{"ts":1669830600000,"o":16776,"h":16776,"l":16775.5,"c":16776,"v":13.946}
{"ts":1669830660000,"o":16776,"h":16776,"l":16775.5,"c":16775.5,"v":11.799}
{"ts":1669830720000,"o":16775.5,"h":16776,"l":16771,"c":16773.5,"v":141.912}
{"ts":1669830780000,"o":16773.5,"h":16774,"l":16771.5,"c":16773.5,"v":144.334}
{"ts":1669830840000,"o":16773.5,"h":16779.5,"l":16769,"c":16779.5,"v":116.514}
{"ts":1669830900000,"o":16779.5,"h":16789,"l":16779.5,"c":16788.5,"v":77.354}
{"ts":1669830960000,"o":16788.5,"h":16789,"l":16788.5,"c":16789,"v":13.904}
{"ts":1669831020000,"o":16789,"h":16793,"l":16788.5,"c":16789.5,"v":74.319}
{"ts":1669831080000,"o":16789.5,"h":16789.5,"l":16781,"c":16781.5,"v":50.759}
{"ts":1669831140000,"o":16781.5,"h":16786.5,"l":16781,"c":16786.5,"v":25.778}
{"ts":1669831200000,"o":16786.5,"h":16786.5,"l":16774,"c":16774,"v":85.646}
{"ts":1669831260000,"o":16774,"h":16774.5,"l":16769.5,"c":16770,"v":36.767}
{"ts":1669831320000,"o":16770,"h":16770,"l":16763,"c":16769.5,"v":103.977}
{"ts":1669831380000,"o":16769.5,"h":16770,"l":16769.5,"c":16770,"v":15.684}
{"ts":1669831440000,"o":16770,"h":16772.5,"l":16762.5,"c":16766.5,"v":34.712}
{"ts":1669831500000,"o":16766.5,"h":16766.5,"l":16751,"c":16751.5,"v":53.3}
{"ts":1669831560000,"o":16751.5,"h":16767,"l":16751,"c":16758.5,"v":61.661}
{"ts":1669831620000,"o":16758.5,"h":16758.5,"l":16758,"c":16758.5,"v":14.13}
{"ts":1669831680000,"o":16758.5,"h":16758.5,"l":16755.5,"c":16756,"v":32.767}
{"ts":1669831740000,"o":16756,"h":16760,"l":16755.5,"c":16760,"v":23.061}
{"ts":1669831800000,"o":16760,"h":16760,"l":16759.5,"c":16760,"v":9.382}
{"ts":1669831860000,"o":16760,"h":16772,"l":16759.5,"c":16772,"v":43.549}
{"ts":1669831920000,"o":16772,"h":16775.5,"l":16771.5,"c":16775,"v":34.456}
{"ts":1669831980000,"o":16775,"h":16781.5,"l":16775,"c":16781.5,"v":39.698}
{"ts":1669832040000,"o":16781.5,"h":16782,"l":16781,"c":16782,"v":32.853}
{"ts":1669832100000,"o":16782,"h":16782,"l":16781.5,"c":16781.5,"v":15.215}
{"ts":1669832160000,"o":16781.5,"h":16782,"l":16761,"c":16772,"v":504.033}
{"ts":1669832220000,"o":16772,"h":16774.5,"l":16772,"c":16774.5,"v":18.91}
{"ts":1669832280000,"o":16774.5,"h":16774.5,"l":16772.5,"c":16772.5,"v":27.683}
{"ts":1669832340000,"o":16772.5,"h":16773,"l":16770,"c":16770.5,"v":25.925}
{"ts":1669832400000,"o":16770.5,"h":16772,"l":16766,"c":16771.5,"v":27.825}
{"ts":1669832460000,"o":16771.5,"h":16772,"l":16771.5,"c":16772,"v":14.497}
{"ts":1669832520000,"o":16772,"h":16772,"l":16771.5,"c":16771.5,"v":8.875}
{"ts":1669832580000,"o":16771.5,"h":16780,"l":16771.5,"c":16780,"v":117.009}
{"ts":1669832640000,"o":16780,"h":16780,"l":16771,"c":16771,"v":25.507}
{"ts":1669832700000,"o":16771,"h":16771.5,"l":16763,"c":16770.5,"v":120.592}
{"ts":1669832760000,"o":16770.5,"h":16770.5,"l":16770,"c":16770,"v":12.49}
{"ts":1669832820000,"o":16770,"h":16770.5,"l":16766.5,"c":16766.5,"v":49.3}
{"ts":1669832880000,"o":16766.5,"h":16770,"l":16766.5,"c":16770,"v":38.363}
{"ts":1669832940000,"o":16770,"h":16770,"l":16730.5,"c":16736.5,"v":398.621}
{"ts":1669833000000,"o":16736.5,"h":16880,"l":16708,"c":16844.5,"v":2602.82}
{"ts":1669833060000,"o":16844.5,"h":16870,"l":16806,"c":16848,"v":905.873}
{"ts":1669833120000,"o":16848,"h":16857.5,"l":16806,"c":16806,"v":452.631}
{"ts":1669833180000,"o":16806,"h":16839,"l":16791,"c":16831.5,"v":598.667}
{"ts":1669833240000,"o":16831.5,"h":16861,"l":16828,"c":16829,"v":294.917}
{"ts":1669833300000,"o":16829,"h":16840,"l":16815,"c":16837,"v":240.201}
{"ts":1669833360000,"o":16837,"h":16840,"l":16818.5,"c":16819,"v":174.912}
{"ts":1669833420000,"o":16819,"h":16829,"l":16817,"c":16824.5,"v":109.391}
{"ts":1669833480000,"o":16824.5,"h":16983,"l":16824,"c":16946.5,"v":2592.186}
{"ts":1669833540000,"o":16946.5,"h":16979,"l":16899.5,"c":16918.5,"v":1176.971}
{"ts":1669833600000,"o":16918.5,"h":16930,"l":16896.5,"c":16901.5,"v":495.553}
{"ts":1669833660000,"o":16901.5,"h":16910,"l":16871.5,"c":16874,"v":464.332}
{"ts":1669833720000,"o":16874,"h":16899.5,"l":16848,"c":16862.5,"v":561.341}
{"ts":1669833780000,"o":16862.5,"h":16865.5,"l":16838.5,"c":16859.5,"v":368.874}
{"ts":1669833840000,"o":16859.5,"h":16878,"l":16851,"c":16872.5,"v":150.936}
{"ts":1669833900000,"o":16872.5,"h":16886.5,"l":16850,"c":16851,"v":176.553}
{"ts":1669833960000,"o":16851,"h":16865.5,"l":16825.5,"c":16838.5,"v":271.616}
{"ts":1669834020000,"o":16838.5,"h":16860,"l":16835.5,"c":16859.5,"v":351.451}
{"ts":1669834080000,"o":16859.5,"h":16910.5,"l":16859.5,"c":16902,"v":380.17}
{"ts":1669834140000,"o":16902,"h":16928.5,"l":16892,"c":16909.5,"v":268.417}
{"ts":1669834200000,"o":16909.5,"h":16924,"l":16892,"c":16892,"v":317.338}
{"ts":1669834260000,"o":16892,"h":16908,"l":16880.5,"c":16881,"v":160.15}
{"ts":1669834320000,"o":16881,"h":16893.5,"l":16875,"c":16887.5,"v":110.828}
{"ts":1669834380000,"o":16887.5,"h":16895.5,"l":16882.5,"c":16890,"v":52.592}
{"ts":1669834440000,"o":16890,"h":16894,"l":16880,"c":16894,"v":107.742}
{"ts":1669834500000,"o":16894,"h":16917.5,"l":16894,"c":16910,"v":136.841}
{"ts":1669834560000,"o":16910,"h":16913,"l":16902,"c":16902.5,"v":104.062}
{"ts":1669834620000,"o":16902.5,"h":16937,"l":16902,"c":16927.5,"v":190.408}
{"ts":1669834680000,"o":16927.5,"h":16939,"l":16927,"c":16932.5,"v":169.451}
{"ts":1669834740000,"o":16932.5,"h":16938,"l":16918.5,"c":16919,"v":166.42}
{"ts":1669834800000,"o":16919,"h":16943.5,"l":16916,"c":16943,"v":364.01}
{"ts":1669834860000,"o":16943,"h":16951,"l":16929.5,"c":16939.5,"v":351.104}
{"ts":1669834920000,"o":16939.5,"h":16964,"l":16938.5,"c":16955.5,"v":369.668}
{"ts":1669834980000,"o":16955.5,"h":16975.5,"l":16955,"c":16969,"v":319.201}
{"ts":1669835040000,"o":16969,"h":17013.5,"l":16968.5,"c":17006,"v":1192.292}
{"ts":1669835100000,"o":17006,"h":17006.5,"l":16980,"c":16988,"v":498.554}
{"ts":1669835160000,"o":16988,"h":16988,"l":16964,"c":16979.5,"v":375.204}
{"ts":1669835220000,"o":16979.5,"h":16998,"l":16967.5,"c":16997.5,"v":161.182}
{"ts":1669835280000,"o":16997.5,"h":16998,"l":16972.5,"c":16973,"v":176.882}
{"ts":1669835340000,"o":16973,"h":16986.5,"l":16967,"c":16968.5,"v":158.576}
{"ts":1669835400000,"o":16968.5,"h":17000,"l":16968,"c":16992,"v":191.19}
{"ts":1669835460000,"o":16992,"h":17032,"l":16989,"c":17022,"v":553.97}
{"ts":1669835520000,"o":17022,"h":17045.5,"l":17022,"c":17045,"v":406.927}
{"ts":1669835580000,"o":17045,"h":17053.5,"l":17027,"c":17033.5,"v":508.507}
{"ts":1669835640000,"o":17033.5,"h":17033.5,"l":17017,"c":17029,"v":198.187}
{"ts":1669835700000,"o":17029,"h":17043.5,"l":16991,"c":17010.5,"v":502.233}
{"ts":1669835760000,"o":17010.5,"h":17062,"l":17000,"c":17058,"v":488.309}
{"ts":1669835820000,"o":17058,"h":17082,"l":17058,"c":17070,"v":479.4}
{"ts":1669835880000,"o":17070,"h":17135,"l":17064.5,"c":17089.5,"v":1776.376}
{"ts":1669835940000,"o":17089.5,"h":17142,"l":17082.5,"c":17129.5,"v":629.252}
{"ts":1669836000000,"o":17129.5,"h":17131,"l":17096.5,"c":17099.5,"v":402.926}
{"ts":1669836060000,"o":17099.5,"h":17113.5,"l":17097,"c":17104,"v":266.82}
{"ts":1669836120000,"o":17104,"h":17104,"l":17071,"c":17092,"v":356.044}
{"ts":1669836180000,"o":17092,"h":17099,"l":17065,"c":17071.5,"v":218.328}
{"ts":1669836240000,"o":17071.5,"h":17079.5,"l":17057.5,"c":17071.5,"v":235.743}
{"ts":1669836300000,"o":17071.5,"h":17072,"l":17054,"c":17072,"v":215.958}
{"ts":1669836360000,"o":17072,"h":17080,"l":17058,"c":17060,"v":191.117}
{"ts":1669836420000,"o":17060,"h":17075,"l":17059,"c":17075,"v":109.262}
{"ts":1669836480000,"o":17075,"h":17106.5,"l":17074.5,"c":17105,"v":218.21}
{"ts":1669836540000,"o":17105,"h":17114,"l":17095,"c":17100,"v":255.741}
{"ts":1669836600000,"o":17100,"h":17100.5,"l":17079,"c":17080,"v":319.778}
{"ts":1669836660000,"o":17080,"h":17086.5,"l":17043,"c":17061.5,"v":597.579}
{"ts":1669836720000,"o":17061.5,"h":17061.5,"l":17045,"c":17045,"v":166.725}
{"ts":1669836780000,"o":17045,"h":17052,"l":17033.5,"c":17048.5,"v":181.32}
{"ts":1669836840000,"o":17048.5,"h":17058,"l":17048,"c":17053,"v":134.899}
{"ts":1669836900000,"o":17053,"h":17059.5,"l":17049.5,"c":17053,"v":123.429}
{"ts":1669836960000,"o":17053,"h":17053,"l":17040,"c":17044.5,"v":88.59}
{"ts":1669837020000,"o":17044.5,"h":17052.5,"l":17041.5,"c":17044.5,"v":92.426}
{"ts":1669837080000,"o":17044.5,"h":17052.5,"l":17022,"c":17029,"v":228.102}
{"ts":1669837140000,"o":17029,"h":17030,"l":17020.5,"c":17024.5,"v":115.814}
{"ts":1669837200000,"o":17024.5,"h":17037.5,"l":17023.5,"c":17035,"v":172.042}
{"ts":1669837260000,"o":17035,"h":17035,"l":17017.5,"c":17017.5,"v":184.393}
{"ts":1669837320000,"o":17017.5,"h":17022.5,"l":17013,"c":17013,"v":151.288}
{"ts":1669837380000,"o":17013,"h":17020,"l":17006,"c":17013,"v":283.675}
{"ts":1669837440000,"o":17013,"h":17013,"l":16998,"c":17008,"v":223.863}
{"ts":1669837500000,"o":17008,"h":17027,"l":17008,"c":17026.5,"v":122.448}
{"ts":1669837560000,"o":17026.5,"h":17040,"l":17022.5,"c":17022.5,"v":123.83}
{"ts":1669837620000,"o":17022.5,"h":17025,"l":17016.5,"c":17016.5,"v":42.802}
{"ts":1669837680000,"o":17016.5,"h":17017,"l":17006,"c":17012.5,"v":101.483}
{"ts":1669837740000,"o":17012.5,"h":17026,"l":17012.5,"c":17026,"v":150.248}
{"ts":1669837800000,"o":17026,"h":17042.5,"l":17025.5,"c":17042,"v":123.944}
{"ts":1669837860000,"o":17042,"h":17050,"l":17042,"c":17042.5,"v":81.806}
{"ts":1669837920000,"o":17042.5,"h":17050,"l":17042.5,"c":17049.5,"v":32.861}
{"ts":1669837980000,"o":17049.5,"h":17050,"l":17035.5,"c":17039,"v":61.889}
{"ts":1669838040000,"o":17039,"h":17044,"l":17035,"c":17044,"v":60.844}
{"ts":1669838100000,"o":17044,"h":17045,"l":17035,"c":17035.5,"v":106.161}
{"ts":1669838160000,"o":17035.5,"h":17035.5,"l":17026,"c":17026.5,"v":59.603}
{"ts":1669838220000,"o":17026.5,"h":17034.5,"l":17026,"c":17034.5,"v":32.523}
{"ts":1669838280000,"o":17034.5,"h":17044,"l":17034,"c":17044,"v":73.633}
{"ts":1669838340000,"o":17044,"h":17044,"l":17035,"c":17043.5,"v":17.103}
{"ts":1669838400000,"o":17043.5,"h":17050,"l":17037,"c":17037.5,"v":83.827}
{"ts":1669838460000,"o":17037.5,"h":17037.5,"l":17028.5,"c":17033,"v":89.765}
{"ts":1669838520000,"o":17033,"h":17039.5,"l":17030.5,"c":17031,"v":138.057}
{"ts":1669838580000,"o":17031,"h":17031,"l":17023,"c":17023.5,"v":33.81}
{"ts":1669838640000,"o":17023.5,"h":17026,"l":17020,"c":17025,"v":92.931}
{"ts":1669838700000,"o":17025,"h":17032.5,"l":17020.5,"c":17022.5,"v":71.971}
{"ts":1669838760000,"o":17022.5,"h":17034.5,"l":17022.5,"c":17034,"v":25.445}
{"ts":1669838820000,"o":17034,"h":17038,"l":17030,"c":17030,"v":136.003}
{"ts":1669838880000,"o":17030,"h":17034.5,"l":17020,"c":17020,"v":34.455}
{"ts":1669838940000,"o":17020,"h":17035,"l":17019.5,"c":17032,"v":80.183}
{"ts":1669839000000,"o":17032,"h":17032.5,"l":17032,"c":17032.5,"v":30.328}
{"ts":1669839060000,"o":17032.5,"h":17037,"l":17030.5,"c":17030.5,"v":131.3}
{"ts":1669839120000,"o":17030.5,"h":17032,"l":17026,"c":17032,"v":116.347}
{"ts":1669839180000,"o":17032,"h":17032,"l":17022,"c":17022,"v":29.072}
{"ts":1669839240000,"o":17022,"h":17028.5,"l":17022,"c":17028.5,"v":12.535}
{"ts":1669839300000,"o":17028.5,"h":17028.5,"l":17026,"c":17026,"v":15.349}
{"ts":1669839360000,"o":17026,"h":17037.5,"l":17026,"c":17037.5,"v":35.051}
{"ts":1669839420000,"o":17037.5,"h":17056,"l":17037,"c":17055.5,"v":126.483}
{"ts":1669839480000,"o":17055.5,"h":17056,"l":17045.5,"c":17050.5,"v":55.394}
{"ts":1669839540000,"o":17050.5,"h":17060,"l":17048.5,"c":17054,"v":239.258}
{"ts":1669839600000,"o":17054,"h":17056,"l":17046,"c":17047.5,"v":177.07}
{"ts":1669839660000,"o":17047.5,"h":17050.5,"l":17046,"c":17050.5,"v":59.023}
{"ts":1669839720000,"o":17050.5,"h":17050.5,"l":17047.5,"c":17048,"v":104.437}
{"ts":1669839780000,"o":17048,"h":17053.5,"l":17047.5,"c":17053.5,"v":45.181}
{"ts":1669839840000,"o":17053.5,"h":17053.5,"l":17049.5,"c":17050,"v":33.255}
{"ts":1669839900000,"o":17050,"h":17054.5,"l":17049.5,"c":17054,"v":31.276}
{"ts":1669839960000,"o":17054,"h":17060,"l":17047,"c":17056.5,"v":105.421}
{"ts":1669840020000,"o":17056.5,"h":17057,"l":17047.5,"c":17048,"v":64.86}
{"ts":1669840080000,"o":17048,"h":17052,"l":17047.5,"c":17047.5,"v":27.239}
{"ts":1669840140000,"o":17047.5,"h":17051,"l":17047.5,"c":17048,"v":18.237}
{"ts":1669840200000,"o":17048,"h":17048.5,"l":17031.5,"c":17031.5,"v":89.544}
{"ts":1669840260000,"o":17031.5,"h":17035,"l":17026,"c":17033.5,"v":110.64}
{"ts":1669840320000,"o":17033.5,"h":17035.5,"l":17033,"c":17035.5,"v":61.3}
{"ts":1669840380000,"o":17035.5,"h":17041,"l":17035,"c":17041,"v":29.692}
{"ts":1669840440000,"o":17041,"h":17050,"l":17040.5,"c":17045.5,"v":33.617}
{"ts":1669840500000,"o":17045.5,"h":17045.5,"l":17045,"c":17045.5,"v":21.695}
{"ts":1669840560000,"o":17045.5,"h":17045.5,"l":17045,"c":17045.5,"v":23.653}
{"ts":1669840620000,"o":17045.5,"h":17050,"l":17045,"c":17045.5,"v":185.478}
{"ts":1669840680000,"o":17045.5,"h":17046,"l":17041,"c":17041.5,"v":69.677}
{"ts":1669840740000,"o":17041.5,"h":17041.5,"l":17040.5,"c":17041,"v":20.867}
{"ts":1669840800000,"o":17041,"h":17041,"l":17037,"c":17037.5,"v":94.974}
{"ts":1669840860000,"o":17037.5,"h":17040.5,"l":17037,"c":17037,"v":105.807}
{"ts":1669840920000,"o":17037,"h":17037.5,"l":17031,"c":17031.5,"v":92.635}
{"ts":1669840980000,"o":17031.5,"h":17031.5,"l":17024,"c":17026.5,"v":109.491}
{"ts":1669841040000,"o":17026.5,"h":17028,"l":17026.5,"c":17028,"v":46.133}
{"ts":1669841100000,"o":17028,"h":17033,"l":17027.5,"c":17032.5,"v":54.627}
{"ts":1669841160000,"o":17032.5,"h":17033,"l":17032,"c":17032.5,"v":26.107}
{"ts":1669841220000,"o":17032.5,"h":17032.5,"l":17028,"c":17028.5,"v":30.432}
{"ts":1669841280000,"o":17028.5,"h":17029,"l":17027.5,"c":17029,"v":25.774}
{"ts":1669841340000,"o":17029,"h":17032,"l":17027,"c":17027.5,"v":68.726}
{"ts":1669841400000,"o":17027.5,"h":17030.5,"l":17027,"c":17030.5,"v":21.356}
{"ts":1669841460000,"o":17030.5,"h":17030.5,"l":17028,"c":17028.5,"v":26.628}
{"ts":1669841520000,"o":17028.5,"h":17028.5,"l":17027,"c":17027.5,"v":25.627}
{"ts":1669841580000,"o":17027.5,"h":17028.5,"l":17027.5,"c":17028.5,"v":15.17}
{"ts":1669841640000,"o":17028.5,"h":17028.5,"l":17028,"c":17028.5,"v":81.475}
{"ts":1669841700000,"o":17028.5,"h":17038,"l":17026.5,"c":17036,"v":161.775}
{"ts":1669841760000,"o":17036,"h":17039.5,"l":17035.5,"c":17039.5,"v":33.215}
{"ts":1669841820000,"o":17039.5,"h":17048,"l":17039,"c":17048,"v":87.138}
{"ts":1669841880000,"o":17048,"h":17054.5,"l":17047.5,"c":17054.5,"v":139.47}
{"ts":1669841940000,"o":17054.5,"h":17083,"l":17054,"c":17079,"v":494.476}
{"ts":1669842000000,"o":17079,"h":17088,"l":17061,"c":17075.5,"v":142.244}
{"ts":1669842060000,"o":17075.5,"h":17079,"l":17048,"c":17048.5,"v":89.649}
{"ts":1669842120000,"o":17048.5,"h":17071.5,"l":17048,"c":17056.5,"v":136.005}
{"ts":1669842180000,"o":17056.5,"h":17062.5,"l":17053,"c":17056.5,"v":49.017}
{"ts":1669842240000,"o":17056.5,"h":17057,"l":17047.5,"c":17055.5,"v":50.211}
{"ts":1669842300000,"o":17055.5,"h":17065.5,"l":17052.5,"c":17063,"v":22.886}
{"ts":1669842360000,"o":17063,"h":17063,"l":17054.5,"c":17062,"v":17.104}
{"ts":1669842420000,"o":17062,"h":17073.5,"l":17058.5,"c":17061,"v":36.141}
{"ts":1669842480000,"o":17061,"h":17061,"l":17042.5,"c":17042.5,"v":43.992}
{"ts":1669842540000,"o":17042.5,"h":17048,"l":17036,"c":17036,"v":54.108}
{"ts":1669842600000,"o":17036,"h":17038.5,"l":17035.5,"c":17037.5,"v":85.119}
{"ts":1669842660000,"o":17037.5,"h":17037.5,"l":17035,"c":17035.5,"v":38.19}
{"ts":1669842720000,"o":17035.5,"h":17035.5,"l":17030.5,"c":17031,"v":44.293}
{"ts":1669842780000,"o":17031,"h":17031,"l":17029.5,"c":17030,"v":28.653}
{"ts":1669842840000,"o":17030,"h":17035.5,"l":17029.5,"c":17035.5,"v":71.265}
{"ts":1669842900000,"o":17035.5,"h":17038.5,"l":17031.5,"c":17032,"v":31.66}
{"ts":1669842960000,"o":17032,"h":17038,"l":17030,"c":17038,"v":22.854}
{"ts":1669843020000,"o":17038,"h":17040.5,"l":17037.5,"c":17040,"v":36.391}
{"ts":1669843080000,"o":17040,"h":17060,"l":17016.5,"c":17026,"v":287.495}
{"ts":1669843140000,"o":17026,"h":17029.5,"l":17018,"c":17025,"v":112.753}
{"ts":1669843200000,"o":17025,"h":17033.5,"l":17025,"c":17033.5,"v":36.799}
{"ts":1669843260000,"o":17033.5,"h":17033.5,"l":17017,"c":17017.5,"v":106.465}
{"ts":1669843320000,"o":17017.5,"h":17024,"l":17016,"c":17021,"v":59.4}
{"ts":1669843380000,"o":17021,"h":17021,"l":17020.5,"c":17021,"v":28.892}
{"ts":1669843440000,"o":17021,"h":17021,"l":17017,"c":17020,"v":72.31}
{"ts":1669843500000,"o":17020,"h":17028.5,"l":17019.5,"c":17028,"v":45.786}
{"ts":1669843560000,"o":17028,"h":17028.5,"l":17028,"c":17028.5,"v":30.627}
{"ts":1669843620000,"o":17028.5,"h":17028.5,"l":17026.5,"c":17027,"v":10.454}
{"ts":1669843680000,"o":17027,"h":17028.5,"l":17023.5,"c":17028,"v":27.172}
{"ts":1669843740000,"o":17028,"h":17028.5,"l":17028,"c":17028.5,"v":23.196}
{"ts":1669843800000,"o":17028.5,"h":17028.5,"l":17023,"c":17023.5,"v":16.696}
{"ts":1669843860000,"o":17023.5,"h":17027,"l":17023,"c":17027,"v":23.352}
{"ts":1669843920000,"o":17027,"h":17046.5,"l":17026.5,"c":17039,"v":188.132}
{"ts":1669843980000,"o":17039,"h":17048,"l":17038.5,"c":17044,"v":31.011}
{"ts":1669844040000,"o":17044,"h":17045,"l":17043.5,"c":17044.5,"v":42.389}
{"ts":1669844100000,"o":17044.5,"h":17050,"l":17044,"c":17050,"v":36.76}
{"ts":1669844160000,"o":17050,"h":17050,"l":17049.5,"c":17050,"v":23.597}
{"ts":1669844220000,"o":17050,"h":17050.5,"l":17049.5,"c":17050,"v":22.409}
{"ts":1669844280000,"o":17050,"h":17054.5,"l":17050,"c":17054.5,"v":18.263}
{"ts":1669844340000,"o":17054.5,"h":17056,"l":17045.5,"c":17045.5,"v":29.634}
{"ts":1669844400000,"o":17045.5,"h":17046,"l":17041.5,"c":17042,"v":18.141}
{"ts":1669844460000,"o":17042,"h":17042,"l":17041.5,"c":17042,"v":50.182}
{"ts":1669844520000,"o":17042,"h":17042,"l":17036.5,"c":17041.5,"v":24.933}
{"ts":1669844580000,"o":17041.5,"h":17052,"l":17041.5,"c":17051.5,"v":25.097}
{"ts":1669844640000,"o":17051.5,"h":17054,"l":17048,"c":17048.5,"v":46.042}
{"ts":1669844700000,"o":17048.5,"h":17057,"l":17048,"c":17057,"v":25.799}
{"ts":1669844760000,"o":17057,"h":17065.5,"l":17047.5,"c":17048,"v":204.017}
{"ts":1669844820000,"o":17048,"h":17048,"l":17045,"c":17045.5,"v":29.329}
{"ts":1669844880000,"o":17045.5,"h":17074,"l":17045,"c":17071.5,"v":164.932}
{"ts":1669844940000,"o":17071.5,"h":17081,"l":17064,"c":17064.5,"v":85.974}
{"ts":1669845000000,"o":17064.5,"h":17077,"l":17059,"c":17074,"v":127.541}
{"ts":1669845060000,"o":17074,"h":17074,"l":17070,"c":17070.5,"v":32.793}
{"ts":1669845120000,"o":17070.5,"h":17071.5,"l":17070,"c":17071,"v":41.523}
{"ts":1669845180000,"o":17071,"h":17071.5,"l":17067.5,"c":17068,"v":32.065}
{"ts":1669845240000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":9.163}
{"ts":1669845300000,"o":17068,"h":17070,"l":17067.5,"c":17070,"v":33.84}
{"ts":1669845360000,"o":17070,"h":17080,"l":17069.5,"c":17079.5,"v":41.138}
{"ts":1669845420000,"o":17079.5,"h":17086.5,"l":17079.5,"c":17086.5,"v":84.903}
{"ts":1669845480000,"o":17086.5,"h":17097,"l":17085.5,"c":17086,"v":184.583}
{"ts":1669845540000,"o":17086,"h":17086,"l":17085,"c":17085.5,"v":69.514}
{"ts":1669845600000,"o":17085.5,"h":17086,"l":17075,"c":17075,"v":101.902}
{"ts":1669845660000,"o":17075,"h":17079.5,"l":17074,"c":17079.5,"v":121.211}
{"ts":1669845720000,"o":17079.5,"h":17079.5,"l":17079,"c":17079.5,"v":17.684}
{"ts":1669845780000,"o":17079.5,"h":17079.5,"l":17077,"c":17077.5,"v":13.114}
{"ts":1669845840000,"o":17077.5,"h":17081.5,"l":17077,"c":17081.5,"v":34.963}
{"ts":1669845900000,"o":17081.5,"h":17088.5,"l":17081,"c":17088.5,"v":25.446}
{"ts":1669845960000,"o":17088.5,"h":17088.5,"l":17084.5,"c":17086,"v":55.321}
{"ts":1669846020000,"o":17086,"h":17094,"l":17086,"c":17090.5,"v":79.361}
{"ts":1669846080000,"o":17090.5,"h":17090.5,"l":17081.5,"c":17082,"v":45.283}
{"ts":1669846140000,"o":17082,"h":17084,"l":17081.5,"c":17083.5,"v":15.743}
{"ts":1669846200000,"o":17083.5,"h":17085,"l":17083.5,"c":17084.5,"v":15.43}
{"ts":1669846260000,"o":17084.5,"h":17085,"l":17084.5,"c":17085,"v":26.242}
{"ts":1669846320000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":45.043}
{"ts":1669846380000,"o":17085,"h":17085,"l":17062,"c":17079,"v":184.274}
{"ts":1669846440000,"o":17079,"h":17085,"l":17077.5,"c":17077.5,"v":44.785}
{"ts":1669846500000,"o":17077.5,"h":17078,"l":17070,"c":17070.5,"v":31.358}
{"ts":1669846560000,"o":17070.5,"h":17071,"l":17068,"c":17068.5,"v":30.157}
{"ts":1669846620000,"o":17068.5,"h":17068.5,"l":17065,"c":17065.5,"v":21.98}
{"ts":1669846680000,"o":17065.5,"h":17070,"l":17065,"c":17069.5,"v":32.943}
{"ts":1669846740000,"o":17069.5,"h":17069.5,"l":17062.5,"c":17063,"v":14.332}
{"ts":1669846800000,"o":17063,"h":17070,"l":17062.5,"c":17069.5,"v":17.298}
{"ts":1669846860000,"o":17069.5,"h":17081,"l":17069.5,"c":17078.5,"v":31.667}
{"ts":1669846920000,"o":17078.5,"h":17088.5,"l":17078,"c":17080.5,"v":51.968}
{"ts":1669846980000,"o":17080.5,"h":17081,"l":17078,"c":17081,"v":29.935}
{"ts":1669847040000,"o":17081,"h":17081,"l":17078,"c":17078.5,"v":14.639}
{"ts":1669847100000,"o":17078.5,"h":17086.5,"l":17078,"c":17086.5,"v":45.381}
{"ts":1669847160000,"o":17086.5,"h":17092.5,"l":17086,"c":17092.5,"v":44.075}
{"ts":1669847220000,"o":17092.5,"h":17094,"l":17083.5,"c":17091.5,"v":83.357}
{"ts":1669847280000,"o":17091.5,"h":17092,"l":17087,"c":17087.5,"v":26.94}
{"ts":1669847340000,"o":17087.5,"h":17093.5,"l":17087,"c":17093.5,"v":104.305}
{"ts":1669847400000,"o":17093.5,"h":17093.5,"l":17087.5,"c":17088,"v":39.969}
{"ts":1669847460000,"o":17088,"h":17088,"l":17086.5,"c":17087,"v":41.933}
{"ts":1669847520000,"o":17087,"h":17087,"l":17081,"c":17083.5,"v":12.504}
{"ts":1669847580000,"o":17083.5,"h":17133,"l":17083,"c":17106.5,"v":596.607}
{"ts":1669847640000,"o":17106.5,"h":17126.5,"l":17092.5,"c":17092.5,"v":256.218}
{"ts":1669847700000,"o":17092.5,"h":17093,"l":17086.5,"c":17087,"v":46.919}
{"ts":1669847760000,"o":17087,"h":17087,"l":17070,"c":17071,"v":44.18}
{"ts":1669847820000,"o":17071,"h":17071,"l":17056.5,"c":17063.5,"v":80.386}
{"ts":1669847880000,"o":17063.5,"h":17068,"l":17058.5,"c":17068,"v":30.49}
{"ts":1669847940000,"o":17068,"h":17072,"l":17067.5,"c":17072,"v":12.193}
{"ts":1669848000000,"o":17072,"h":17079.5,"l":17068,"c":17079.5,"v":46.76}
{"ts":1669848060000,"o":17079.5,"h":17083.5,"l":17079,"c":17081,"v":34.286}
{"ts":1669848120000,"o":17081,"h":17081,"l":17080.5,"c":17081,"v":14.572}
{"ts":1669848180000,"o":17081,"h":17081,"l":17075,"c":17075.5,"v":32.452}
{"ts":1669848240000,"o":17075.5,"h":17075.5,"l":17075,"c":17075.5,"v":74.049}
{"ts":1669848300000,"o":17075.5,"h":17075.5,"l":17075,"c":17075.5,"v":14.635}
{"ts":1669848360000,"o":17075.5,"h":17082,"l":17075,"c":17082,"v":37.014}
{"ts":1669848420000,"o":17082,"h":17082,"l":17081.5,"c":17082,"v":11.469}
{"ts":1669848480000,"o":17082,"h":17082,"l":17081.5,"c":17082,"v":19.199}
{"ts":1669848540000,"o":17082,"h":17091.5,"l":17081.5,"c":17091.5,"v":78.095}
{"ts":1669848600000,"o":17091.5,"h":17091.5,"l":17083,"c":17083.5,"v":69.555}
{"ts":1669848660000,"o":17083.5,"h":17089,"l":17083,"c":17089,"v":54.788}
{"ts":1669848720000,"o":17089,"h":17089,"l":17076.5,"c":17077,"v":244.856}
{"ts":1669848780000,"o":17077,"h":17096,"l":17076.5,"c":17092,"v":412.703}
{"ts":1669848840000,"o":17092,"h":17105,"l":17091.5,"c":17102.5,"v":380.099}
{"ts":1669848900000,"o":17102.5,"h":17102.5,"l":17093,"c":17093.5,"v":124.082}
{"ts":1669848960000,"o":17093.5,"h":17099,"l":17093,"c":17099,"v":43.649}
{"ts":1669849020000,"o":17099,"h":17105,"l":17098.5,"c":17105,"v":64.235}
{"ts":1669849080000,"o":17105,"h":17270,"l":17104.5,"c":17182.5,"v":3944.361}
{"ts":1669849140000,"o":17182.5,"h":17189.5,"l":17131.5,"c":17132.5,"v":909.646}
{"ts":1669849200000,"o":17132.5,"h":17170,"l":17129,"c":17170,"v":440.612}
{"ts":1669849260000,"o":17170,"h":17174,"l":17137,"c":17138.5,"v":428.981}
{"ts":1669849320000,"o":17138.5,"h":17138.5,"l":17103.5,"c":17103.5,"v":562.963}
{"ts":1669849380000,"o":17103.5,"h":17125,"l":17100.5,"c":17123,"v":246.487}
{"ts":1669849440000,"o":17123,"h":17137,"l":17122,"c":17133.5,"v":254.158}
{"ts":1669849500000,"o":17133.5,"h":17140.5,"l":17117.5,"c":17117.5,"v":223.582}
{"ts":1669849560000,"o":17117.5,"h":17128,"l":17113,"c":17127,"v":181.637}
{"ts":1669849620000,"o":17127,"h":17130.5,"l":17106,"c":17106,"v":248.755}
{"ts":1669849680000,"o":17106,"h":17106.5,"l":17094.5,"c":17095,"v":307.636}
{"ts":1669849740000,"o":17095,"h":17107,"l":17094.5,"c":17106.5,"v":98.783}
{"ts":1669849800000,"o":17106.5,"h":17118,"l":17106.5,"c":17116,"v":50.028}
{"ts":1669849860000,"o":17116,"h":17118,"l":17106.5,"c":17118,"v":65.103}
{"ts":1669849920000,"o":17118,"h":17122.5,"l":17118,"c":17122.5,"v":28.152}
{"ts":1669849980000,"o":17122.5,"h":17136.5,"l":17122,"c":17132.5,"v":100.408}
{"ts":1669850040000,"o":17132.5,"h":17157,"l":17132.5,"c":17148,"v":196.77}
{"ts":1669850100000,"o":17148,"h":17154,"l":17127.5,"c":17127.5,"v":112.97}
{"ts":1669850160000,"o":17127.5,"h":17134.5,"l":17122.5,"c":17133.5,"v":69.32}
{"ts":1669850220000,"o":17133.5,"h":17134,"l":17126.5,"c":17126.5,"v":54.882}
{"ts":1669850280000,"o":17126.5,"h":17143.5,"l":17126.5,"c":17143.5,"v":64.238}
{"ts":1669850340000,"o":17143.5,"h":17147,"l":17139,"c":17139.5,"v":46.399}
{"ts":1669850400000,"o":17139.5,"h":17141.5,"l":17131,"c":17131,"v":34.188}
{"ts":1669850460000,"o":17131,"h":17149.5,"l":17131,"c":17149,"v":104.98}
{"ts":1669850520000,"o":17149,"h":17168,"l":17140.5,"c":17141,"v":133.028}
{"ts":1669850580000,"o":17141,"h":17147,"l":17138.5,"c":17141.5,"v":85.44}
{"ts":1669850640000,"o":17141.5,"h":17149,"l":17140,"c":17147,"v":58.798}
{"ts":1669850700000,"o":17147,"h":17155,"l":17142.5,"c":17153,"v":35.226}
{"ts":1669850760000,"o":17153,"h":17163,"l":17152.5,"c":17160.5,"v":149.953}
{"ts":1669850820000,"o":17160.5,"h":17170,"l":17160.5,"c":17165.5,"v":80.918}
{"ts":1669850880000,"o":17165.5,"h":17170,"l":17165,"c":17169.5,"v":74.604}
{"ts":1669850940000,"o":17169.5,"h":17170,"l":17158.5,"c":17159,"v":91.086}
{"ts":1669851000000,"o":17159,"h":17166,"l":17154.5,"c":17154.5,"v":108.994}
{"ts":1669851060000,"o":17154.5,"h":17156,"l":17138.5,"c":17139.5,"v":96.064}
{"ts":1669851120000,"o":17139.5,"h":17142.5,"l":17134,"c":17140,"v":127.064}
{"ts":1669851180000,"o":17140,"h":17140.5,"l":17130.5,"c":17130.5,"v":95.895}
{"ts":1669851240000,"o":17130.5,"h":17131,"l":17117,"c":17123.5,"v":109.693}
{"ts":1669851300000,"o":17123.5,"h":17134.5,"l":17123.5,"c":17134.5,"v":48.335}
{"ts":1669851360000,"o":17134.5,"h":17147,"l":17134,"c":17146.5,"v":72.697}
{"ts":1669851420000,"o":17146.5,"h":17147,"l":17135.5,"c":17138,"v":24.621}
{"ts":1669851480000,"o":17138,"h":17148,"l":17138,"c":17147.5,"v":53.814}
{"ts":1669851540000,"o":17147.5,"h":17167.5,"l":17147.5,"c":17160.5,"v":100.062}
{"ts":1669851600000,"o":17160.5,"h":17164,"l":17155.5,"c":17159.5,"v":81.229}
{"ts":1669851660000,"o":17159.5,"h":17166,"l":17159.5,"c":17166,"v":20.063}
{"ts":1669851720000,"o":17166,"h":17175.5,"l":17165.5,"c":17171.5,"v":100.931}
{"ts":1669851780000,"o":17171.5,"h":17176,"l":17165,"c":17175.5,"v":89.624}
{"ts":1669851840000,"o":17175.5,"h":17205.5,"l":17175.5,"c":17201.5,"v":325.794}
{"ts":1669851900000,"o":17201.5,"h":17202,"l":17189,"c":17189,"v":153.551}
{"ts":1669851960000,"o":17189,"h":17196.5,"l":17181,"c":17181.5,"v":135.616}
{"ts":1669852020000,"o":17181.5,"h":17181.5,"l":17173.5,"c":17181,"v":128.063}
{"ts":1669852080000,"o":17181,"h":17182.5,"l":17170,"c":17182,"v":104.63}
{"ts":1669852140000,"o":17182,"h":17190,"l":17181.5,"c":17183.5,"v":63.118}
{"ts":1669852200000,"o":17183.5,"h":17189,"l":17165,"c":17165.5,"v":125.778}
{"ts":1669852260000,"o":17165.5,"h":17180,"l":17165,"c":17179.5,"v":109.873}
{"ts":1669852320000,"o":17179.5,"h":17181.5,"l":17168.5,"c":17168.5,"v":59.995}
{"ts":1669852380000,"o":17168.5,"h":17178,"l":17168,"c":17177.5,"v":30.456}
{"ts":1669852440000,"o":17177.5,"h":17178,"l":17153.5,"c":17153.5,"v":81.819}
{"ts":1669852500000,"o":17153.5,"h":17174,"l":17153.5,"c":17154,"v":101.58}
{"ts":1669852560000,"o":17154,"h":17154,"l":17137,"c":17147.5,"v":91.305}
{"ts":1669852620000,"o":17147.5,"h":17147.5,"l":17138.5,"c":17141,"v":18.893}
{"ts":1669852680000,"o":17141,"h":17150,"l":17141,"c":17147.5,"v":41.037}
{"ts":1669852740000,"o":17147.5,"h":17147.5,"l":17146,"c":17146.5,"v":45.704}
{"ts":1669852800000,"o":17146.5,"h":17155,"l":17141,"c":17155,"v":179.032}
{"ts":1669852860000,"o":17155,"h":17159,"l":17154.5,"c":17156,"v":64.214}
{"ts":1669852920000,"o":17156,"h":17158.5,"l":17141.5,"c":17141.5,"v":41.353}
{"ts":1669852980000,"o":17141.5,"h":17150,"l":17141,"c":17150,"v":65.74}
{"ts":1669853040000,"o":17150,"h":17155.5,"l":17146.5,"c":17147,"v":84.538}
{"ts":1669853100000,"o":17147,"h":17147,"l":17133,"c":17133.5,"v":156.506}
{"ts":1669853160000,"o":17133.5,"h":17133.5,"l":17119.5,"c":17124,"v":353.906}
{"ts":1669853220000,"o":17124,"h":17129.5,"l":17112,"c":17129.5,"v":357.86}
{"ts":1669853280000,"o":17129.5,"h":17159,"l":17129,"c":17153.5,"v":351.077}
{"ts":1669853340000,"o":17153.5,"h":17153.5,"l":17144.5,"c":17150,"v":107.818}
{"ts":1669853400000,"o":17150,"h":17153.5,"l":17150,"c":17153.5,"v":30.366}
{"ts":1669853460000,"o":17153.5,"h":17167,"l":17153,"c":17162,"v":157.931}
{"ts":1669853520000,"o":17162,"h":17164,"l":17161,"c":17161,"v":26.915}
{"ts":1669853580000,"o":17161,"h":17161.5,"l":17153.5,"c":17153.5,"v":33.643}
{"ts":1669853640000,"o":17153.5,"h":17164,"l":17153.5,"c":17163.5,"v":55.992}
{"ts":1669853700000,"o":17163.5,"h":17175,"l":17163,"c":17175,"v":192.465}
{"ts":1669853760000,"o":17175,"h":17198,"l":17174.5,"c":17197,"v":223.899}
{"ts":1669853820000,"o":17197,"h":17200,"l":17190.5,"c":17195,"v":156.041}
{"ts":1669853880000,"o":17195,"h":17195.5,"l":17172,"c":17172,"v":176.416}
{"ts":1669853940000,"o":17172,"h":17176,"l":17145,"c":17148.5,"v":236.215}
{"ts":1669854000000,"o":17148.5,"h":17194.5,"l":17141.5,"c":17194.5,"v":330.304}
{"ts":1669854060000,"o":17194.5,"h":17194.5,"l":17171.5,"c":17173,"v":215.179}
{"ts":1669854120000,"o":17173,"h":17200.5,"l":17173,"c":17184,"v":221.045}
{"ts":1669854180000,"o":17184,"h":17215,"l":17183,"c":17191.5,"v":329.043}
{"ts":1669854240000,"o":17191.5,"h":17192,"l":17177,"c":17177,"v":38.221}
{"ts":1669854300000,"o":17177,"h":17187.5,"l":17177,"c":17184.5,"v":95.408}
{"ts":1669854360000,"o":17184.5,"h":17188,"l":17171,"c":17175,"v":21.355}
{"ts":1669854420000,"o":17175,"h":17193.5,"l":17175,"c":17179.5,"v":44.151}
{"ts":1669854480000,"o":17179.5,"h":17179.5,"l":17174,"c":17177.5,"v":21.794}
{"ts":1669854540000,"o":17177.5,"h":17180,"l":17174,"c":17176.5,"v":34.805}
{"ts":1669854600000,"o":17176.5,"h":17185,"l":17176.5,"c":17180.5,"v":60.681}
{"ts":1669854660000,"o":17180.5,"h":17180.5,"l":17162,"c":17167.5,"v":79.052}
{"ts":1669854720000,"o":17167.5,"h":17168,"l":17165.5,"c":17165.5,"v":83.959}
{"ts":1669854780000,"o":17165.5,"h":17165.5,"l":17150,"c":17150,"v":103.349}
{"ts":1669854840000,"o":17150,"h":17159,"l":17149.5,"c":17158.5,"v":60.871}
{"ts":1669854900000,"o":17158.5,"h":17159,"l":17143.5,"c":17153.5,"v":74.939}
{"ts":1669854960000,"o":17153.5,"h":17156.5,"l":17151.5,"c":17156,"v":29.568}
{"ts":1669855020000,"o":17156,"h":17156.5,"l":17156,"c":17156,"v":25.164}
{"ts":1669855080000,"o":17156,"h":17156.5,"l":17151,"c":17151,"v":15.82}
{"ts":1669855140000,"o":17151,"h":17155,"l":17149,"c":17149.5,"v":43.684}
{"ts":1669855200000,"o":17149.5,"h":17149.5,"l":17145.5,"c":17146,"v":106.86}
{"ts":1669855260000,"o":17146,"h":17148,"l":17135,"c":17147.5,"v":70.559}
{"ts":1669855320000,"o":17147.5,"h":17150,"l":17147.5,"c":17150,"v":43.826}
{"ts":1669855380000,"o":17150,"h":17150,"l":17135,"c":17135,"v":37.428}
{"ts":1669855440000,"o":17135,"h":17139.5,"l":17132.5,"c":17138.5,"v":87.159}
{"ts":1669855500000,"o":17138.5,"h":17145,"l":17138,"c":17138.5,"v":51.02}
{"ts":1669855560000,"o":17138.5,"h":17150,"l":17138.5,"c":17149.5,"v":21.853}
{"ts":1669855620000,"o":17149.5,"h":17160,"l":17149.5,"c":17157,"v":113.798}
{"ts":1669855680000,"o":17157,"h":17157.5,"l":17157,"c":17157.5,"v":10.141}
{"ts":1669855740000,"o":17157.5,"h":17157.5,"l":17143,"c":17143,"v":41.127}
{"ts":1669855800000,"o":17143,"h":17145.5,"l":17143,"c":17145.5,"v":30.938}
{"ts":1669855860000,"o":17145.5,"h":17145.5,"l":17126.5,"c":17132,"v":93.047}
{"ts":1669855920000,"o":17132,"h":17132.5,"l":17125,"c":17129,"v":45.132}
{"ts":1669855980000,"o":17129,"h":17129.5,"l":17116,"c":17127.5,"v":116.983}
{"ts":1669856040000,"o":17127.5,"h":17128,"l":17104.5,"c":17115,"v":194.204}
{"ts":1669856100000,"o":17115,"h":17129,"l":17114.5,"c":17128.5,"v":60.248}
{"ts":1669856160000,"o":17128.5,"h":17137.5,"l":17128.5,"c":17137,"v":75.122}
{"ts":1669856220000,"o":17137,"h":17147.5,"l":17137,"c":17144,"v":155.513}
{"ts":1669856280000,"o":17144,"h":17144.5,"l":17141,"c":17141.5,"v":28.075}
{"ts":1669856340000,"o":17141.5,"h":17144,"l":17141,"c":17143.5,"v":86.686}
{"ts":1669856400000,"o":17143.5,"h":17144,"l":17138.5,"c":17138.5,"v":45.466}
{"ts":1669856460000,"o":17138.5,"h":17139,"l":17132.5,"c":17134.5,"v":67.543}
{"ts":1669856520000,"o":17134.5,"h":17140,"l":17130,"c":17130,"v":66.789}
{"ts":1669856580000,"o":17130,"h":17130.5,"l":17130,"c":17130,"v":23.381}
{"ts":1669856640000,"o":17130,"h":17135.5,"l":17130,"c":17135.5,"v":40.448}
{"ts":1669856700000,"o":17135.5,"h":17149,"l":17135,"c":17146,"v":86.874}
{"ts":1669856760000,"o":17146,"h":17150,"l":17141.5,"c":17142,"v":41.849}
{"ts":1669856820000,"o":17142,"h":17142,"l":17135,"c":17138.5,"v":35.109}
{"ts":1669856880000,"o":17138.5,"h":17138.5,"l":17133,"c":17133.5,"v":21.601}
{"ts":1669856940000,"o":17133.5,"h":17133.5,"l":17130,"c":17130,"v":35.313}
{"ts":1669857000000,"o":17130,"h":17130.5,"l":17123,"c":17124.5,"v":37.556}
{"ts":1669857060000,"o":17124.5,"h":17125.5,"l":17120.5,"c":17120.5,"v":59.459}
{"ts":1669857120000,"o":17120.5,"h":17121,"l":17120.5,"c":17120.5,"v":33.807}
{"ts":1669857180000,"o":17120.5,"h":17125.5,"l":17120.5,"c":17125,"v":24.877}
{"ts":1669857240000,"o":17125,"h":17128,"l":17125,"c":17127.5,"v":7.49}
{"ts":1669857300000,"o":17127.5,"h":17130,"l":17127.5,"c":17130,"v":20.008}
{"ts":1669857360000,"o":17130,"h":17130,"l":17120,"c":17126,"v":37.859}
{"ts":1669857420000,"o":17126,"h":17134,"l":17125.5,"c":17134,"v":16.356}
{"ts":1669857480000,"o":17134,"h":17140,"l":17133.5,"c":17134,"v":21.091}
{"ts":1669857540000,"o":17134,"h":17134,"l":17123,"c":17123,"v":26.098}
{"ts":1669857600000,"o":17123,"h":17123.5,"l":17121.5,"c":17121.5,"v":12.683}
{"ts":1669857660000,"o":17121.5,"h":17122,"l":17121.5,"c":17121.5,"v":5.615}
{"ts":1669857720000,"o":17121.5,"h":17128.5,"l":17121.5,"c":17128,"v":34.292}
{"ts":1669857780000,"o":17128,"h":17130,"l":17128,"c":17129.5,"v":24.209}
{"ts":1669857840000,"o":17129.5,"h":17130,"l":17119.5,"c":17120,"v":43.259}
{"ts":1669857900000,"o":17120,"h":17120,"l":17101,"c":17101,"v":264.238}
{"ts":1669857960000,"o":17101,"h":17107,"l":17101,"c":17101,"v":59.385}
{"ts":1669858020000,"o":17101,"h":17111,"l":17101,"c":17108,"v":20.476}
{"ts":1669858080000,"o":17108,"h":17108.5,"l":17090.5,"c":17104.5,"v":420.375}
{"ts":1669858140000,"o":17104.5,"h":17107,"l":17104,"c":17106.5,"v":33.902}
{"ts":1669858200000,"o":17106.5,"h":17109.5,"l":17106.5,"c":17109.5,"v":26.147}
{"ts":1669858260000,"o":17109.5,"h":17109.5,"l":17109,"c":17109.5,"v":44.209}
{"ts":1669858320000,"o":17109.5,"h":17110,"l":17109,"c":17110,"v":38.951}
{"ts":1669858380000,"o":17110,"h":17113,"l":17109.5,"c":17113,"v":35.417}
{"ts":1669858440000,"o":17113,"h":17115,"l":17112.5,"c":17115,"v":10.636}
{"ts":1669858500000,"o":17115,"h":17115,"l":17114.5,"c":17114.5,"v":23.809}
{"ts":1669858560000,"o":17114.5,"h":17117.5,"l":17114.5,"c":17117.5,"v":24.147}
{"ts":1669858620000,"o":17117.5,"h":17117.5,"l":17108,"c":17113,"v":98.033}
{"ts":1669858680000,"o":17113,"h":17124.5,"l":17113,"c":17124.5,"v":24.809}
{"ts":1669858740000,"o":17124.5,"h":17124.5,"l":17112.5,"c":17115.5,"v":43.815}
{"ts":1669858800000,"o":17115.5,"h":17116,"l":17115.5,"c":17115.5,"v":11.923}
{"ts":1669858860000,"o":17115.5,"h":17116,"l":17115.5,"c":17116,"v":9.306}
{"ts":1669858920000,"o":17116,"h":17120,"l":17115.5,"c":17119,"v":28.601}
{"ts":1669858980000,"o":17119,"h":17119.5,"l":17117.5,"c":17118,"v":22.503}
{"ts":1669859040000,"o":17118,"h":17118,"l":17117.5,"c":17117.5,"v":15.755}
{"ts":1669859100000,"o":17117.5,"h":17118,"l":17115.5,"c":17116,"v":15.741}
{"ts":1669859160000,"o":17116,"h":17116,"l":17113,"c":17115.5,"v":10.038}
{"ts":1669859220000,"o":17115.5,"h":17117,"l":17111.5,"c":17111.5,"v":13.775}
{"ts":1669859280000,"o":17111.5,"h":17117.5,"l":17111.5,"c":17117,"v":12.864}
{"ts":1669859340000,"o":17117,"h":17122.5,"l":17117,"c":17122.5,"v":26.364}
{"ts":1669859400000,"o":17122.5,"h":17122.5,"l":17107,"c":17110,"v":134.355}
{"ts":1669859460000,"o":17110,"h":17118.5,"l":17110,"c":17118,"v":48.253}
{"ts":1669859520000,"o":17118,"h":17118.5,"l":17118,"c":17118,"v":8.399}
{"ts":1669859580000,"o":17118,"h":17118.5,"l":17118,"c":17118.5,"v":5.163}
{"ts":1669859640000,"o":17118.5,"h":17118.5,"l":17112,"c":17112,"v":12.863}
{"ts":1669859700000,"o":17112,"h":17112.5,"l":17103,"c":17103.5,"v":98.459}
{"ts":1669859760000,"o":17103.5,"h":17106.5,"l":17103,"c":17103.5,"v":33.818}
{"ts":1669859820000,"o":17103.5,"h":17106,"l":17103.5,"c":17105.5,"v":13.627}
{"ts":1669859880000,"o":17105.5,"h":17106,"l":17096,"c":17096.5,"v":37.14}
{"ts":1669859940000,"o":17096.5,"h":17098,"l":17096,"c":17097.5,"v":44.129}
{"ts":1669860000000,"o":17097.5,"h":17107,"l":17097.5,"c":17106.5,"v":57.119}
{"ts":1669860060000,"o":17106.5,"h":17107,"l":17106,"c":17106,"v":42.813}
{"ts":1669860120000,"o":17106,"h":17112,"l":17104.5,"c":17111.5,"v":51.145}
{"ts":1669860180000,"o":17111.5,"h":17112,"l":17111.5,"c":17112,"v":12.516}
{"ts":1669860240000,"o":17112,"h":17112,"l":17111.5,"c":17111.5,"v":10.99}
{"ts":1669860300000,"o":17111.5,"h":17114,"l":17111.5,"c":17114,"v":12.69}
{"ts":1669860360000,"o":17114,"h":17114,"l":17107,"c":17112,"v":42.729}
{"ts":1669860420000,"o":17112,"h":17120,"l":17112,"c":17120,"v":101.326}
{"ts":1669860480000,"o":17120,"h":17120,"l":17119.5,"c":17119.5,"v":14.428}
{"ts":1669860540000,"o":17119.5,"h":17125,"l":17119.5,"c":17125,"v":59.108}
{"ts":1669860600000,"o":17125,"h":17125,"l":17124,"c":17124.5,"v":56.268}
{"ts":1669860660000,"o":17124.5,"h":17124.5,"l":17123.5,"c":17124,"v":26.748}
{"ts":1669860720000,"o":17124,"h":17124,"l":17121,"c":17121,"v":35.317}
{"ts":1669860780000,"o":17121,"h":17121.5,"l":17120.5,"c":17121,"v":61.566}
{"ts":1669860840000,"o":17121,"h":17121,"l":17120.5,"c":17121,"v":7.278}
{"ts":1669860900000,"o":17121,"h":17121,"l":17113.5,"c":17113.5,"v":29.969}
{"ts":1669860960000,"o":17113.5,"h":17113.5,"l":17108.5,"c":17110.5,"v":69.8}
{"ts":1669861020000,"o":17110.5,"h":17111,"l":17110.5,"c":17110.5,"v":5.555}
{"ts":1669861080000,"o":17110.5,"h":17111,"l":17110.5,"c":17111,"v":3.576}
{"ts":1669861140000,"o":17111,"h":17115,"l":17110.5,"c":17111.5,"v":21.61}
{"ts":1669861200000,"o":17111.5,"h":17111.5,"l":17107,"c":17107.5,"v":43.135}
{"ts":1669861260000,"o":17107.5,"h":17107.5,"l":17095,"c":17095.5,"v":55.15}
{"ts":1669861320000,"o":17095.5,"h":17095.5,"l":17095,"c":17095.5,"v":14.583}
{"ts":1669861380000,"o":17095.5,"h":17099.5,"l":17095,"c":17097,"v":39.42}
{"ts":1669861440000,"o":17097,"h":17097,"l":17096.5,"c":17096.5,"v":24.205}
{"ts":1669861500000,"o":17096.5,"h":17097,"l":17096.5,"c":17096.5,"v":17.362}
{"ts":1669861560000,"o":17096.5,"h":17097,"l":17094.5,"c":17095,"v":25.542}
{"ts":1669861620000,"o":17095,"h":17099,"l":17094.5,"c":17099,"v":17.645}
{"ts":1669861680000,"o":17099,"h":17099,"l":17092,"c":17096,"v":49.248}
{"ts":1669861740000,"o":17096,"h":17096.5,"l":17095.5,"c":17095.5,"v":21.819}
{"ts":1669861800000,"o":17095.5,"h":17098.5,"l":17095.5,"c":17098.5,"v":20.684}
{"ts":1669861860000,"o":17098.5,"h":17100,"l":17096.5,"c":17097,"v":52.962}
{"ts":1669861920000,"o":17097,"h":17097,"l":17090,"c":17090,"v":49.072}
{"ts":1669861980000,"o":17090,"h":17090.5,"l":17070.5,"c":17082.5,"v":292.188}
{"ts":1669862040000,"o":17082.5,"h":17086.5,"l":17082.5,"c":17086,"v":31.288}
{"ts":1669862100000,"o":17086,"h":17086.5,"l":17086,"c":17086.5,"v":39.697}
{"ts":1669862160000,"o":17086.5,"h":17093,"l":17086,"c":17093,"v":36.92}
{"ts":1669862220000,"o":17093,"h":17093,"l":17088,"c":17088.5,"v":13.911}
{"ts":1669862280000,"o":17088.5,"h":17091,"l":17088,"c":17090.5,"v":26.842}
{"ts":1669862340000,"o":17090.5,"h":17091,"l":17090.5,"c":17090.5,"v":11.015}
{"ts":1669862400000,"o":17090.5,"h":17091,"l":17090.5,"c":17090.5,"v":14.929}
{"ts":1669862460000,"o":17090.5,"h":17091,"l":17090.5,"c":17091,"v":5.355}
{"ts":1669862520000,"o":17091,"h":17091,"l":17089.5,"c":17090,"v":39.978}
{"ts":1669862580000,"o":17090,"h":17093,"l":17089.5,"c":17092.5,"v":33.813}
{"ts":1669862640000,"o":17092.5,"h":17100,"l":17092.5,"c":17099.5,"v":48.785}
{"ts":1669862700000,"o":17099.5,"h":17100,"l":17097,"c":17099,"v":13.152}
{"ts":1669862760000,"o":17099,"h":17101,"l":17099,"c":17101,"v":29.527}
{"ts":1669862820000,"o":17101,"h":17113,"l":17100.5,"c":17113,"v":84.048}
{"ts":1669862880000,"o":17113,"h":17115,"l":17112.5,"c":17114.5,"v":93.428}
{"ts":1669862940000,"o":17114.5,"h":17122,"l":17111,"c":17111,"v":103.891}
{"ts":1669863000000,"o":17111,"h":17111.5,"l":17111,"c":17111.5,"v":26.998}
{"ts":1669863060000,"o":17111.5,"h":17111.5,"l":17111,"c":17111,"v":4.816}
{"ts":1669863120000,"o":17111,"h":17113.5,"l":17111,"c":17113.5,"v":22.14}
{"ts":1669863180000,"o":17113.5,"h":17113.5,"l":17110,"c":17110.5,"v":5.337}
{"ts":1669863240000,"o":17110.5,"h":17115,"l":17110,"c":17115,"v":26.797}
{"ts":1669863300000,"o":17115,"h":17115,"l":17108,"c":17108,"v":22.243}
{"ts":1669863360000,"o":17108,"h":17108.5,"l":17108,"c":17108,"v":26.443}
{"ts":1669863420000,"o":17108,"h":17115,"l":17106,"c":17115,"v":40.448}
{"ts":1669863480000,"o":17115,"h":17115,"l":17112.5,"c":17112.5,"v":39.566}
{"ts":1669863540000,"o":17112.5,"h":17113,"l":17112.5,"c":17113,"v":6.26}
{"ts":1669863600000,"o":17113,"h":17113,"l":17112.5,"c":17113,"v":7.064}
{"ts":1669863660000,"o":17113,"h":17113,"l":17112.5,"c":17112.5,"v":2.791}
{"ts":1669863720000,"o":17112.5,"h":17113,"l":17112.5,"c":17113,"v":6.606}
{"ts":1669863780000,"o":17113,"h":17114,"l":17112.5,"c":17114,"v":21.599}
{"ts":1669863840000,"o":17114,"h":17117,"l":17113.5,"c":17115,"v":81.664}
{"ts":1669863900000,"o":17115,"h":17119.5,"l":17114.5,"c":17119,"v":39.875}
{"ts":1669863960000,"o":17119,"h":17125,"l":17113,"c":17114,"v":174.95}
{"ts":1669864020000,"o":17114,"h":17127,"l":17114,"c":17127,"v":92.972}
{"ts":1669864080000,"o":17127,"h":17127,"l":17126.5,"c":17127,"v":28.614}
{"ts":1669864140000,"o":17127,"h":17127,"l":17123.5,"c":17124,"v":12.586}
{"ts":1669864200000,"o":17124,"h":17133,"l":17123.5,"c":17132.5,"v":57.257}
{"ts":1669864260000,"o":17132.5,"h":17133,"l":17128,"c":17130.5,"v":31.001}
{"ts":1669864320000,"o":17130.5,"h":17130.5,"l":17127,"c":17127.5,"v":30.638}
{"ts":1669864380000,"o":17127.5,"h":17130,"l":17126,"c":17130,"v":27.893}
{"ts":1669864440000,"o":17130,"h":17133.5,"l":17129.5,"c":17129.5,"v":32.458}
{"ts":1669864500000,"o":17129.5,"h":17133.5,"l":17129.5,"c":17133.5,"v":30.191}
{"ts":1669864560000,"o":17133.5,"h":17139.5,"l":17133,"c":17135.5,"v":155.849}
{"ts":1669864620000,"o":17135.5,"h":17136,"l":17130,"c":17133,"v":31.634}
{"ts":1669864680000,"o":17133,"h":17139.5,"l":17133,"c":17139.5,"v":29.111}
{"ts":1669864740000,"o":17139.5,"h":17154,"l":17138,"c":17146,"v":207.963}
{"ts":1669864800000,"o":17146,"h":17146.5,"l":17146,"c":17146,"v":14.635}
{"ts":1669864860000,"o":17146,"h":17146.5,"l":17146,"c":17146.5,"v":18.802}
{"ts":1669864920000,"o":17146.5,"h":17154.5,"l":17146,"c":17154,"v":67.725}
{"ts":1669864980000,"o":17154,"h":17154.5,"l":17146.5,"c":17147,"v":27.93}
{"ts":1669865040000,"o":17147,"h":17147,"l":17142,"c":17142,"v":28.845}
{"ts":1669865100000,"o":17142,"h":17143,"l":17142,"c":17143,"v":16.979}
{"ts":1669865160000,"o":17143,"h":17143,"l":17138,"c":17138,"v":10.509}
{"ts":1669865220000,"o":17138,"h":17138.5,"l":17134.5,"c":17135,"v":8.583}
{"ts":1669865280000,"o":17135,"h":17140,"l":17134.5,"c":17140,"v":19.368}
{"ts":1669865340000,"o":17140,"h":17142.5,"l":17139.5,"c":17142.5,"v":13.811}
{"ts":1669865400000,"o":17142.5,"h":17142.5,"l":17141,"c":17141.5,"v":11.564}
{"ts":1669865460000,"o":17141.5,"h":17141.5,"l":17140,"c":17140.5,"v":10.514}
{"ts":1669865520000,"o":17140.5,"h":17140.5,"l":17140,"c":17140,"v":9.283}
{"ts":1669865580000,"o":17140,"h":17140.5,"l":17134.5,"c":17134.5,"v":26.099}
{"ts":1669865640000,"o":17134.5,"h":17138.5,"l":17134.5,"c":17138.5,"v":15.273}
{"ts":1669865700000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":36.272}
{"ts":1669865760000,"o":17138.5,"h":17138.5,"l":17133.5,"c":17134,"v":15.366}
{"ts":1669865820000,"o":17134,"h":17136.5,"l":17133.5,"c":17136.5,"v":14.282}
{"ts":1669865880000,"o":17136.5,"h":17136.5,"l":17133,"c":17133,"v":21.317}
{"ts":1669865940000,"o":17133,"h":17133.5,"l":17132,"c":17132.5,"v":16.76}
{"ts":1669866000000,"o":17132.5,"h":17132.5,"l":17130,"c":17130.5,"v":5.966}
{"ts":1669866060000,"o":17130.5,"h":17130.5,"l":17123,"c":17124.5,"v":26.643}
{"ts":1669866120000,"o":17124.5,"h":17129.5,"l":17124.5,"c":17129,"v":19.878}
{"ts":1669866180000,"o":17129,"h":17130,"l":17129,"c":17130,"v":5.13}
{"ts":1669866240000,"o":17130,"h":17130,"l":17129.5,"c":17129.5,"v":6.631}
{"ts":1669866300000,"o":17129.5,"h":17135,"l":17129.5,"c":17135,"v":19.081}
{"ts":1669866360000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":12.381}
{"ts":1669866420000,"o":17134.5,"h":17143,"l":17133.5,"c":17134,"v":217.212}
{"ts":1669866480000,"o":17134,"h":17134,"l":17132,"c":17132.5,"v":12.647}
{"ts":1669866540000,"o":17132.5,"h":17132.5,"l":17129,"c":17129,"v":27.116}
{"ts":1669866600000,"o":17129,"h":17131,"l":17128.5,"c":17131,"v":9.1}
{"ts":1669866660000,"o":17131,"h":17136,"l":17130.5,"c":17136,"v":35.738}
{"ts":1669866720000,"o":17136,"h":17140,"l":17135.5,"c":17139.5,"v":35.614}
{"ts":1669866780000,"o":17139.5,"h":17140,"l":17139.5,"c":17139.5,"v":11.041}
{"ts":1669866840000,"o":17139.5,"h":17140,"l":17139.5,"c":17140,"v":7.886}
{"ts":1669866900000,"o":17140,"h":17140,"l":17139.5,"c":17139.5,"v":4.786}
{"ts":1669866960000,"o":17139.5,"h":17140,"l":17139.5,"c":17140,"v":3.884}
{"ts":1669867020000,"o":17140,"h":17140,"l":17139.5,"c":17140,"v":24.601}
{"ts":1669867080000,"o":17140,"h":17140,"l":17130.5,"c":17130.5,"v":38.656}
{"ts":1669867140000,"o":17130.5,"h":17133,"l":17130.5,"c":17133,"v":16.54}
{"ts":1669867200000,"o":17133,"h":17135,"l":17133,"c":17135,"v":33.443}
{"ts":1669867260000,"o":17135,"h":17135,"l":17131.5,"c":17131.5,"v":15.978}
{"ts":1669867320000,"o":17131.5,"h":17132,"l":17131.5,"c":17131.5,"v":11.601}
{"ts":1669867380000,"o":17131.5,"h":17132,"l":17116.5,"c":17119,"v":58.298}
{"ts":1669867440000,"o":17119,"h":17140.5,"l":17118.5,"c":17140.5,"v":101.835}
{"ts":1669867500000,"o":17140.5,"h":17148,"l":17140.5,"c":17145.5,"v":51.836}
{"ts":1669867560000,"o":17145.5,"h":17146,"l":17145.5,"c":17146,"v":19.668}
{"ts":1669867620000,"o":17146,"h":17146,"l":17145.5,"c":17146,"v":23.622}
{"ts":1669867680000,"o":17146,"h":17152,"l":17145.5,"c":17151.5,"v":97.907}
{"ts":1669867740000,"o":17151.5,"h":17152,"l":17147.5,"c":17150,"v":23.636}
{"ts":1669867800000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":10.466}
{"ts":1669867860000,"o":17150.5,"h":17150.5,"l":17147.5,"c":17147.5,"v":16.116}
{"ts":1669867920000,"o":17147.5,"h":17148,"l":17147.5,"c":17147.5,"v":9.161}
{"ts":1669867980000,"o":17147.5,"h":17150,"l":17147.5,"c":17149.5,"v":45.508}
{"ts":1669868040000,"o":17149.5,"h":17150,"l":17148,"c":17148.5,"v":22.007}
{"ts":1669868100000,"o":17148.5,"h":17148.5,"l":17144.5,"c":17144.5,"v":18.182}
{"ts":1669868160000,"o":17144.5,"h":17145,"l":17144.5,"c":17145,"v":24.673}
{"ts":1669868220000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":7.845}
{"ts":1669868280000,"o":17144.5,"h":17145,"l":17136.5,"c":17137.5,"v":26.973}
{"ts":1669868340000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":5.594}
{"ts":1669868400000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":6.288}
{"ts":1669868460000,"o":17137.5,"h":17137.5,"l":17137,"c":17137,"v":4.044}
{"ts":1669868520000,"o":17137,"h":17137.5,"l":17136.5,"c":17137,"v":7.649}
{"ts":1669868580000,"o":17137,"h":17137,"l":17136.5,"c":17137,"v":7.88}
{"ts":1669868640000,"o":17137,"h":17137,"l":17136.5,"c":17136.5,"v":14.683}
{"ts":1669868700000,"o":17136.5,"h":17137,"l":17136.5,"c":17137,"v":3.692}
{"ts":1669868760000,"o":17137,"h":17143,"l":17136.5,"c":17142.5,"v":39.532}
{"ts":1669868820000,"o":17142.5,"h":17143,"l":17142.5,"c":17142.5,"v":19.214}
{"ts":1669868880000,"o":17142.5,"h":17147.5,"l":17142.5,"c":17147.5,"v":32.527}
{"ts":1669868940000,"o":17147.5,"h":17148.5,"l":17147,"c":17148.5,"v":28.878}
{"ts":1669869000000,"o":17148.5,"h":17153,"l":17148.5,"c":17153,"v":34.444}
{"ts":1669869060000,"o":17153,"h":17153,"l":17148,"c":17150.5,"v":17.024}
{"ts":1669869120000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":11.304}
{"ts":1669869180000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":22.282}
{"ts":1669869240000,"o":17150.5,"h":17150.5,"l":17148,"c":17148.5,"v":9.667}
{"ts":1669869300000,"o":17148.5,"h":17148.5,"l":17136,"c":17137.5,"v":97.04}
{"ts":1669869360000,"o":17137.5,"h":17138,"l":17137,"c":17137,"v":25.908}
{"ts":1669869420000,"o":17137,"h":17141,"l":17137,"c":17138,"v":28.154}
{"ts":1669869480000,"o":17138,"h":17138,"l":17130,"c":17130,"v":25.544}
{"ts":1669869540000,"o":17130,"h":17130.5,"l":17125.5,"c":17128,"v":70.563}
{"ts":1669869600000,"o":17128,"h":17128,"l":17127.5,"c":17128,"v":9.498}
{"ts":1669869660000,"o":17128,"h":17134.5,"l":17127.5,"c":17134.5,"v":16.401}
{"ts":1669869720000,"o":17134.5,"h":17134.5,"l":17134,"c":17134.5,"v":15.055}
{"ts":1669869780000,"o":17134.5,"h":17135.5,"l":17133,"c":17135.5,"v":8.172}
{"ts":1669869840000,"o":17135.5,"h":17135.5,"l":17135,"c":17135.5,"v":7.156}
{"ts":1669869900000,"o":17135.5,"h":17135.5,"l":17135,"c":17135,"v":31.686}
{"ts":1669869960000,"o":17135,"h":17135.5,"l":17135,"c":17135.5,"v":7.882}
{"ts":1669870020000,"o":17135.5,"h":17135.5,"l":17135,"c":17135,"v":9.615}
{"ts":1669870080000,"o":17135,"h":17135.5,"l":17134.5,"c":17135,"v":3.345}
{"ts":1669870140000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":7.77}
{"ts":1669870200000,"o":17134.5,"h":17135,"l":17129,"c":17129,"v":38.791}
{"ts":1669870260000,"o":17129,"h":17129.5,"l":17128.5,"c":17128.5,"v":15.819}
{"ts":1669870320000,"o":17128.5,"h":17129,"l":17127,"c":17127.5,"v":41.661}
{"ts":1669870380000,"o":17127.5,"h":17127.5,"l":17127,"c":17127,"v":5.82}
{"ts":1669870440000,"o":17127,"h":17127.5,"l":17125,"c":17125,"v":70.021}
{"ts":1669870500000,"o":17125,"h":17125.5,"l":17125,"c":17125.5,"v":2.138}
{"ts":1669870560000,"o":17125.5,"h":17125.5,"l":17125,"c":17125,"v":2.596}
{"ts":1669870620000,"o":17125,"h":17125.5,"l":17125,"c":17125.5,"v":2.814}
{"ts":1669870680000,"o":17125.5,"h":17125.5,"l":17125,"c":17125.5,"v":40.942}
{"ts":1669870740000,"o":17125.5,"h":17125.5,"l":17116,"c":17122.5,"v":65.514}
{"ts":1669870800000,"o":17122.5,"h":17125,"l":17122.5,"c":17124.5,"v":20.102}
{"ts":1669870860000,"o":17124.5,"h":17126,"l":17121,"c":17126,"v":37.511}
{"ts":1669870920000,"o":17126,"h":17126,"l":17125.5,"c":17125.5,"v":3.824}
{"ts":1669870980000,"o":17125.5,"h":17126,"l":17115,"c":17116,"v":68.948}
{"ts":1669871040000,"o":17116,"h":17118,"l":17116,"c":17118,"v":20.755}
{"ts":1669871100000,"o":17118,"h":17120,"l":17117.5,"c":17120,"v":22.355}
{"ts":1669871160000,"o":17120,"h":17120,"l":17119.5,"c":17120,"v":21.742}
{"ts":1669871220000,"o":17120,"h":17123,"l":17119.5,"c":17122.5,"v":67.243}
{"ts":1669871280000,"o":17122.5,"h":17126.5,"l":17122.5,"c":17126.5,"v":35.608}
{"ts":1669871340000,"o":17126.5,"h":17126.5,"l":17122.5,"c":17123,"v":15.513}
{"ts":1669871400000,"o":17123,"h":17123,"l":17122,"c":17122.5,"v":13.833}
{"ts":1669871460000,"o":17122.5,"h":17124,"l":17120,"c":17123.5,"v":42.295}
{"ts":1669871520000,"o":17123.5,"h":17129,"l":17123.5,"c":17129,"v":15.702}
{"ts":1669871580000,"o":17129,"h":17129.5,"l":17128.5,"c":17129,"v":36}
{"ts":1669871640000,"o":17129,"h":17134.5,"l":17129,"c":17134.5,"v":146.386}
{"ts":1669871700000,"o":17134.5,"h":17134.5,"l":17134,"c":17134.5,"v":34.977}
{"ts":1669871760000,"o":17134.5,"h":17137.5,"l":17134,"c":17137,"v":74.955}
{"ts":1669871820000,"o":17137,"h":17137.5,"l":17137,"c":17137,"v":12.773}
{"ts":1669871880000,"o":17137,"h":17137.5,"l":17137,"c":17137.5,"v":11.306}
{"ts":1669871940000,"o":17137.5,"h":17137.5,"l":17136,"c":17136.5,"v":8.468}
{"ts":1669872000000,"o":17136.5,"h":17136.5,"l":17132.5,"c":17133,"v":23.746}
{"ts":1669872060000,"o":17133,"h":17133,"l":17132.5,"c":17133,"v":7.26}
{"ts":1669872120000,"o":17133,"h":17133,"l":17131,"c":17131,"v":13.345}
{"ts":1669872180000,"o":17131,"h":17131.5,"l":17131,"c":17131,"v":4.492}
{"ts":1669872240000,"o":17131,"h":17131.5,"l":17131,"c":17131.5,"v":1.691}
{"ts":1669872300000,"o":17131.5,"h":17131.5,"l":17131,"c":17131.5,"v":4.928}
{"ts":1669872360000,"o":17131.5,"h":17131.5,"l":17124.5,"c":17129,"v":52.95}
{"ts":1669872420000,"o":17129,"h":17129,"l":17128.5,"c":17129,"v":4.624}
{"ts":1669872480000,"o":17129,"h":17129,"l":17128.5,"c":17129,"v":7.279}
{"ts":1669872540000,"o":17129,"h":17129,"l":17128.5,"c":17128.5,"v":8.675}
{"ts":1669872600000,"o":17128.5,"h":17131.5,"l":17128.5,"c":17131,"v":27.617}
{"ts":1669872660000,"o":17131,"h":17131.5,"l":17116.5,"c":17117,"v":70.764}
{"ts":1669872720000,"o":17117,"h":17117,"l":17103.5,"c":17104,"v":166.115}
{"ts":1669872780000,"o":17104,"h":17106.5,"l":17100,"c":17104.5,"v":170.31}
{"ts":1669872840000,"o":17104.5,"h":17105,"l":17100,"c":17100,"v":51.739}
{"ts":1669872900000,"o":17100,"h":17100.5,"l":17098,"c":17100.5,"v":58.634}
{"ts":1669872960000,"o":17100.5,"h":17108,"l":17100,"c":17103,"v":38.233}
{"ts":1669873020000,"o":17103,"h":17103.5,"l":17101,"c":17101.5,"v":30.723}
{"ts":1669873080000,"o":17101.5,"h":17101.5,"l":17097.5,"c":17097.5,"v":30.239}
{"ts":1669873140000,"o":17097.5,"h":17098,"l":17080.5,"c":17087.5,"v":172.836}
{"ts":1669873200000,"o":17087.5,"h":17097,"l":17087.5,"c":17097,"v":88.842}
{"ts":1669873260000,"o":17097,"h":17097,"l":17096.5,"c":17096.5,"v":20.512}
{"ts":1669873320000,"o":17096.5,"h":17097,"l":17096.5,"c":17097,"v":6.576}
{"ts":1669873380000,"o":17097,"h":17097,"l":17087.5,"c":17091.5,"v":37.683}
{"ts":1669873440000,"o":17091.5,"h":17091.5,"l":17080,"c":17080,"v":98.848}
{"ts":1669873500000,"o":17080,"h":17083.5,"l":17078.5,"c":17079,"v":73.342}
{"ts":1669873560000,"o":17079,"h":17079,"l":17054.5,"c":17076,"v":403.876}
{"ts":1669873620000,"o":17076,"h":17092,"l":17076,"c":17091,"v":116.739}
{"ts":1669873680000,"o":17091,"h":17097,"l":17090.5,"c":17093.5,"v":178.544}
{"ts":1669873740000,"o":17093.5,"h":17094,"l":17091,"c":17091.5,"v":28.002}
{"ts":1669873800000,"o":17091.5,"h":17095,"l":17091,"c":17091.5,"v":34.075}
{"ts":1669873860000,"o":17091.5,"h":17091.5,"l":17090,"c":17090,"v":50.744}
{"ts":1669873920000,"o":17090,"h":17096.5,"l":17090,"c":17096.5,"v":66.047}
{"ts":1669873980000,"o":17096.5,"h":17096.5,"l":17096,"c":17096.5,"v":27.44}
{"ts":1669874040000,"o":17096.5,"h":17097.5,"l":17096,"c":17096.5,"v":38.661}
{"ts":1669874100000,"o":17096.5,"h":17097.5,"l":17096,"c":17097,"v":25.632}
{"ts":1669874160000,"o":17097,"h":17098,"l":17097,"c":17097.5,"v":25.639}
{"ts":1669874220000,"o":17097.5,"h":17099.5,"l":17097.5,"c":17099.5,"v":37.441}
{"ts":1669874280000,"o":17099.5,"h":17099.5,"l":17099,"c":17099,"v":9.147}
{"ts":1669874340000,"o":17099,"h":17105,"l":17099,"c":17103,"v":112.574}
{"ts":1669874400000,"o":17103,"h":17103.5,"l":17101.5,"c":17102,"v":14.399}
{"ts":1669874460000,"o":17102,"h":17103.5,"l":17101.5,"c":17103.5,"v":25.82}
{"ts":1669874520000,"o":17103.5,"h":17103.5,"l":17103,"c":17103,"v":3.591}
{"ts":1669874580000,"o":17103,"h":17103.5,"l":17097,"c":17097,"v":70.29}
{"ts":1669874640000,"o":17097,"h":17100,"l":17097,"c":17099.5,"v":33.803}
{"ts":1669874700000,"o":17099.5,"h":17103,"l":17099.5,"c":17103,"v":17.486}
{"ts":1669874760000,"o":17103,"h":17103,"l":17102.5,"c":17103,"v":7.349}
{"ts":1669874820000,"o":17103,"h":17107,"l":17102.5,"c":17106.5,"v":162.242}
{"ts":1669874880000,"o":17106.5,"h":17107,"l":17106.5,"c":17107,"v":6.934}
{"ts":1669874940000,"o":17107,"h":17108,"l":17106.5,"c":17107.5,"v":13.945}
{"ts":1669875000000,"o":17107.5,"h":17108,"l":17106,"c":17106.5,"v":62.545}
{"ts":1669875060000,"o":17106.5,"h":17106.5,"l":17106,"c":17106.5,"v":5.661}
{"ts":1669875120000,"o":17106.5,"h":17106.5,"l":17100.5,"c":17100.5,"v":11.539}
{"ts":1669875180000,"o":17100.5,"h":17101,"l":17093,"c":17093,"v":24.401}
{"ts":1669875240000,"o":17093,"h":17093.5,"l":17091.5,"c":17091.5,"v":80.079}
{"ts":1669875300000,"o":17091.5,"h":17093.5,"l":17091.5,"c":17093.5,"v":24.309}
{"ts":1669875360000,"o":17093.5,"h":17093.5,"l":17087,"c":17091,"v":48.831}
{"ts":1669875420000,"o":17091,"h":17091,"l":17082,"c":17083.5,"v":107.176}
{"ts":1669875480000,"o":17083.5,"h":17085,"l":17083.5,"c":17084.5,"v":33.446}
{"ts":1669875540000,"o":17084.5,"h":17085,"l":17084.5,"c":17085,"v":12.12}
{"ts":1669875600000,"o":17085,"h":17085,"l":17084.5,"c":17084.5,"v":9.205}
{"ts":1669875660000,"o":17084.5,"h":17085,"l":17084.5,"c":17085,"v":22.627}
{"ts":1669875720000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":65.247}
{"ts":1669875780000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":26.339}
{"ts":1669875840000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":19.947}
{"ts":1669875900000,"o":17085,"h":17085,"l":17084.5,"c":17084.5,"v":28.232}
{"ts":1669875960000,"o":17084.5,"h":17085,"l":17084.5,"c":17085,"v":13.344}
{"ts":1669876020000,"o":17085,"h":17085,"l":17084.5,"c":17084.5,"v":71.772}
{"ts":1669876080000,"o":17084.5,"h":17085,"l":17084.5,"c":17085,"v":49.381}
{"ts":1669876140000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":20.869}
{"ts":1669876200000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":15.87}
{"ts":1669876260000,"o":17085,"h":17085,"l":17082,"c":17082,"v":28.475}
{"ts":1669876320000,"o":17082,"h":17084,"l":17082,"c":17083.5,"v":11.356}
{"ts":1669876380000,"o":17083.5,"h":17084,"l":17074,"c":17074,"v":59.598}
{"ts":1669876440000,"o":17074,"h":17074.5,"l":17074,"c":17074.5,"v":28.97}
{"ts":1669876500000,"o":17074.5,"h":17074.5,"l":17072,"c":17072,"v":138.677}
{"ts":1669876560000,"o":17072,"h":17072.5,"l":17072,"c":17072.5,"v":23.243}
{"ts":1669876620000,"o":17072.5,"h":17072.5,"l":17072,"c":17072,"v":18.566}
{"ts":1669876680000,"o":17072,"h":17073,"l":17072,"c":17073,"v":43.888}
{"ts":1669876740000,"o":17073,"h":17073,"l":17072.5,"c":17072.5,"v":67.992}
{"ts":1669876800000,"o":17072.5,"h":17077.5,"l":17072.5,"c":17077,"v":31.304}
{"ts":1669876860000,"o":17077,"h":17085,"l":17077,"c":17085,"v":33.227}
{"ts":1669876920000,"o":17085,"h":17089,"l":17084.5,"c":17089,"v":39.343}
{"ts":1669876980000,"o":17089,"h":17097,"l":17088.5,"c":17097,"v":205.9}
{"ts":1669877040000,"o":17097,"h":17097,"l":17096.5,"c":17097,"v":26.875}
{"ts":1669877100000,"o":17097,"h":17097,"l":17096.5,"c":17096.5,"v":54.46}
{"ts":1669877160000,"o":17096.5,"h":17106,"l":17096.5,"c":17106,"v":78.559}
{"ts":1669877220000,"o":17106,"h":17106,"l":17105.5,"c":17105.5,"v":33.649}
{"ts":1669877280000,"o":17105.5,"h":17106,"l":17105.5,"c":17105.5,"v":27.979}
{"ts":1669877340000,"o":17105.5,"h":17113.5,"l":17105.5,"c":17113.5,"v":207.951}
{"ts":1669877400000,"o":17113.5,"h":17114,"l":17113,"c":17113.5,"v":18.079}
{"ts":1669877460000,"o":17113.5,"h":17114,"l":17113.5,"c":17114,"v":27.755}
{"ts":1669877520000,"o":17114,"h":17114,"l":17113.5,"c":17113.5,"v":9.471}
{"ts":1669877580000,"o":17113.5,"h":17114,"l":17110,"c":17110,"v":28.8}
{"ts":1669877640000,"o":17110,"h":17110.5,"l":17110,"c":17110.5,"v":15.343}
{"ts":1669877700000,"o":17110.5,"h":17110.5,"l":17110,"c":17110,"v":7.65}
{"ts":1669877760000,"o":17110,"h":17110.5,"l":17107.5,"c":17108,"v":34.043}
{"ts":1669877820000,"o":17108,"h":17108,"l":17107.5,"c":17107.5,"v":33.118}
{"ts":1669877880000,"o":17107.5,"h":17108,"l":17105,"c":17105,"v":44.769}
{"ts":1669877940000,"o":17105,"h":17105.5,"l":17105,"c":17105,"v":12.73}
{"ts":1669878000000,"o":17105,"h":17105.5,"l":17105,"c":17105,"v":19.183}
{"ts":1669878060000,"o":17105,"h":17105.5,"l":17105,"c":17105,"v":5.787}
{"ts":1669878120000,"o":17105,"h":17105.5,"l":17105,"c":17105.5,"v":7.158}
{"ts":1669878180000,"o":17105.5,"h":17105.5,"l":17100.5,"c":17101,"v":16.578}
{"ts":1669878240000,"o":17101,"h":17101,"l":17100.5,"c":17101,"v":8.54}
{"ts":1669878300000,"o":17101,"h":17101,"l":17100,"c":17100.5,"v":41.787}
{"ts":1669878360000,"o":17100.5,"h":17100.5,"l":17094.5,"c":17094.5,"v":43.292}
{"ts":1669878420000,"o":17094.5,"h":17095,"l":17093,"c":17093.5,"v":21.941}
{"ts":1669878480000,"o":17093.5,"h":17093.5,"l":17091,"c":17091.5,"v":14.061}
{"ts":1669878540000,"o":17091.5,"h":17095,"l":17091,"c":17094.5,"v":20.945}
{"ts":1669878600000,"o":17094.5,"h":17095,"l":17090,"c":17090.5,"v":84.444}
{"ts":1669878660000,"o":17090.5,"h":17090.5,"l":17083.5,"c":17083.5,"v":37.6}
{"ts":1669878720000,"o":17083.5,"h":17088.5,"l":17083.5,"c":17088.5,"v":16.943}
{"ts":1669878780000,"o":17088.5,"h":17088.5,"l":17088,"c":17088.5,"v":12.776}
{"ts":1669878840000,"o":17088.5,"h":17094,"l":17088,"c":17094,"v":30.902}
{"ts":1669878900000,"o":17094,"h":17094,"l":17093.5,"c":17094,"v":14.907}
{"ts":1669878960000,"o":17094,"h":17094,"l":17093.5,"c":17094,"v":3.203}
{"ts":1669879020000,"o":17094,"h":17094,"l":17093.5,"c":17093.5,"v":11.547}
{"ts":1669879080000,"o":17093.5,"h":17094,"l":17093.5,"c":17094,"v":7.058}
{"ts":1669879140000,"o":17094,"h":17103,"l":17093.5,"c":17103,"v":86.385}
{"ts":1669879200000,"o":17103,"h":17105,"l":17102.5,"c":17105,"v":59.053}
{"ts":1669879260000,"o":17105,"h":17105,"l":17104.5,"c":17105,"v":17.995}
{"ts":1669879320000,"o":17105,"h":17105,"l":17104.5,"c":17105,"v":13.269}
{"ts":1669879380000,"o":17105,"h":17105,"l":17104.5,"c":17104.5,"v":9.408}
{"ts":1669879440000,"o":17104.5,"h":17105,"l":17097.5,"c":17097.5,"v":60.466}
{"ts":1669879500000,"o":17097.5,"h":17098,"l":17096.5,"c":17096.5,"v":19.146}
{"ts":1669879560000,"o":17096.5,"h":17097,"l":17096.5,"c":17096.5,"v":8.514}
{"ts":1669879620000,"o":17096.5,"h":17097,"l":17096.5,"c":17097,"v":5.5}
{"ts":1669879680000,"o":17097,"h":17097,"l":17096.5,"c":17097,"v":46.279}
{"ts":1669879740000,"o":17097,"h":17097,"l":17096.5,"c":17097,"v":12.5}
{"ts":1669879800000,"o":17097,"h":17098,"l":17096.5,"c":17097.5,"v":18.234}
{"ts":1669879860000,"o":17097.5,"h":17098,"l":17097.5,"c":17097.5,"v":17.286}
{"ts":1669879920000,"o":17097.5,"h":17098,"l":17097.5,"c":17098,"v":6.561}
{"ts":1669879980000,"o":17098,"h":17098,"l":17097.5,"c":17097.5,"v":14.731}
{"ts":1669880040000,"o":17097.5,"h":17098,"l":17093,"c":17093,"v":59.143}
{"ts":1669880100000,"o":17093,"h":17093.5,"l":17093,"c":17093,"v":16.728}
{"ts":1669880160000,"o":17093,"h":17099,"l":17093,"c":17098.5,"v":25.278}
{"ts":1669880220000,"o":17098.5,"h":17104,"l":17098.5,"c":17104,"v":31.555}
{"ts":1669880280000,"o":17104,"h":17107.5,"l":17103.5,"c":17107,"v":26.555}
{"ts":1669880340000,"o":17107,"h":17110,"l":17107,"c":17110,"v":169.479}
{"ts":1669880400000,"o":17110,"h":17110,"l":17107.5,"c":17108,"v":37.959}
{"ts":1669880460000,"o":17108,"h":17108,"l":17107.5,"c":17107.5,"v":11.806}
{"ts":1669880520000,"o":17107.5,"h":17108,"l":17107.5,"c":17108,"v":20.637}
{"ts":1669880580000,"o":17108,"h":17109.5,"l":17107.5,"c":17109,"v":34.057}
{"ts":1669880640000,"o":17109,"h":17109.5,"l":17109,"c":17109.5,"v":15.054}
{"ts":1669880700000,"o":17109.5,"h":17109.5,"l":17107.5,"c":17107.5,"v":69.073}
{"ts":1669880760000,"o":17107.5,"h":17108,"l":17107.5,"c":17107.5,"v":13.592}
{"ts":1669880820000,"o":17107.5,"h":17108,"l":17106,"c":17106.5,"v":49.185}
{"ts":1669880880000,"o":17106.5,"h":17106.5,"l":17105.5,"c":17105.5,"v":25.664}
{"ts":1669880940000,"o":17105.5,"h":17106,"l":17105.5,"c":17105.5,"v":4.091}
{"ts":1669881000000,"o":17105.5,"h":17106,"l":17101.5,"c":17102,"v":28.889}
{"ts":1669881060000,"o":17102,"h":17102,"l":17101.5,"c":17102,"v":18.286}
{"ts":1669881120000,"o":17102,"h":17102,"l":17096,"c":17096.5,"v":31.395}
{"ts":1669881180000,"o":17096.5,"h":17096.5,"l":17076.5,"c":17076.5,"v":104.927}
{"ts":1669881240000,"o":17076.5,"h":17082.5,"l":17074,"c":17078.5,"v":87.21}
{"ts":1669881300000,"o":17078.5,"h":17079,"l":17074,"c":17074.5,"v":28.617}
{"ts":1669881360000,"o":17074.5,"h":17087,"l":17074,"c":17087,"v":43.245}
{"ts":1669881420000,"o":17087,"h":17087,"l":17083,"c":17083.5,"v":32.445}
{"ts":1669881480000,"o":17083.5,"h":17083.5,"l":17081,"c":17081,"v":13.724}
{"ts":1669881540000,"o":17081,"h":17081.5,"l":17056.5,"c":17056.5,"v":284.074}
{"ts":1669881600000,"o":17056.5,"h":17070,"l":17056.5,"c":17069.5,"v":99.378}
{"ts":1669881660000,"o":17069.5,"h":17070,"l":17069.5,"c":17070,"v":20.816}
{"ts":1669881720000,"o":17070,"h":17076,"l":17069.5,"c":17076,"v":31.274}
{"ts":1669881780000,"o":17076,"h":17076.5,"l":17063.5,"c":17063.5,"v":69.206}
{"ts":1669881840000,"o":17063.5,"h":17069.5,"l":17063.5,"c":17069.5,"v":15.877}
{"ts":1669881900000,"o":17069.5,"h":17074,"l":17066,"c":17066,"v":70.028}
{"ts":1669881960000,"o":17066,"h":17066.5,"l":17057,"c":17059,"v":179.067}
{"ts":1669882020000,"o":17059,"h":17060.5,"l":17058.5,"c":17060,"v":43.078}
{"ts":1669882080000,"o":17060,"h":17060.5,"l":17058.5,"c":17058.5,"v":46.923}
{"ts":1669882140000,"o":17058.5,"h":17059,"l":17053.5,"c":17053.5,"v":61.103}
{"ts":1669882200000,"o":17053.5,"h":17057,"l":17053,"c":17057,"v":75.763}
{"ts":1669882260000,"o":17057,"h":17065.5,"l":17056.5,"c":17065,"v":75.981}
{"ts":1669882320000,"o":17065,"h":17065.5,"l":17065,"c":17065.5,"v":18.658}
{"ts":1669882380000,"o":17065.5,"h":17068,"l":17065,"c":17068,"v":51.8}
{"ts":1669882440000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":22.692}
{"ts":1669882500000,"o":17068,"h":17070.5,"l":17067.5,"c":17070,"v":17.902}
{"ts":1669882560000,"o":17070,"h":17071,"l":17070,"c":17071,"v":23.629}
{"ts":1669882620000,"o":17071,"h":17073,"l":17070.5,"c":17073,"v":20.89}
{"ts":1669882680000,"o":17073,"h":17073,"l":17072.5,"c":17073,"v":38.313}
{"ts":1669882740000,"o":17073,"h":17073,"l":17072.5,"c":17073,"v":8.345}
{"ts":1669882800000,"o":17073,"h":17075,"l":17072.5,"c":17075,"v":23.43}
{"ts":1669882860000,"o":17075,"h":17075,"l":17074.5,"c":17075,"v":5.32}
{"ts":1669882920000,"o":17075,"h":17075,"l":17070,"c":17070,"v":26.761}
{"ts":1669882980000,"o":17070,"h":17070.5,"l":17070,"c":17070,"v":13.55}
{"ts":1669883040000,"o":17070,"h":17070.5,"l":17070,"c":17070.5,"v":4.765}
{"ts":1669883100000,"o":17070.5,"h":17070.5,"l":17070,"c":17070.5,"v":15.574}
{"ts":1669883160000,"o":17070.5,"h":17073.5,"l":17070,"c":17073,"v":61.213}
{"ts":1669883220000,"o":17073,"h":17073.5,"l":17073,"c":17073,"v":21.119}
{"ts":1669883280000,"o":17073,"h":17075,"l":17072,"c":17072.5,"v":40.949}
{"ts":1669883340000,"o":17072.5,"h":17072.5,"l":17072,"c":17072,"v":11.374}
{"ts":1669883400000,"o":17072,"h":17075,"l":17072,"c":17075,"v":20.78}
{"ts":1669883460000,"o":17075,"h":17075,"l":17074.5,"c":17075,"v":7.757}
{"ts":1669883520000,"o":17075,"h":17075,"l":17074.5,"c":17075,"v":5.653}
{"ts":1669883580000,"o":17075,"h":17075,"l":17074.5,"c":17075,"v":3.791}
{"ts":1669883640000,"o":17075,"h":17075,"l":17074.5,"c":17075,"v":9.9}
{"ts":1669883700000,"o":17075,"h":17075,"l":17074.5,"c":17074.5,"v":7.724}
{"ts":1669883760000,"o":17074.5,"h":17080.5,"l":17074.5,"c":17079.5,"v":75.109}
{"ts":1669883820000,"o":17079.5,"h":17080,"l":17076.5,"c":17076.5,"v":19.271}
{"ts":1669883880000,"o":17076.5,"h":17080,"l":17076.5,"c":17079.5,"v":20.886}
{"ts":1669883940000,"o":17079.5,"h":17085,"l":17079.5,"c":17085,"v":43.522}
{"ts":1669884000000,"o":17085,"h":17086,"l":17084.5,"c":17085.5,"v":36.254}
{"ts":1669884060000,"o":17085.5,"h":17086,"l":17085.5,"c":17086,"v":13.678}
{"ts":1669884120000,"o":17086,"h":17086,"l":17085.5,"c":17086,"v":44.198}
{"ts":1669884180000,"o":17086,"h":17089.5,"l":17085.5,"c":17089,"v":45.057}
{"ts":1669884240000,"o":17089,"h":17094.5,"l":17089,"c":17094.5,"v":70.764}
{"ts":1669884300000,"o":17094.5,"h":17094.5,"l":17094,"c":17094,"v":33.276}
{"ts":1669884360000,"o":17094,"h":17104.5,"l":17094,"c":17104,"v":100.298}
{"ts":1669884420000,"o":17104,"h":17124,"l":17104,"c":17123.5,"v":279.514}
{"ts":1669884480000,"o":17123.5,"h":17123.5,"l":17119.5,"c":17119.5,"v":275.63}
{"ts":1669884540000,"o":17119.5,"h":17120,"l":17114,"c":17118.5,"v":124.432}
{"ts":1669884600000,"o":17118.5,"h":17120,"l":17113.5,"c":17114,"v":151.442}
{"ts":1669884660000,"o":17114,"h":17114,"l":17110,"c":17111.5,"v":41.304}
{"ts":1669884720000,"o":17111.5,"h":17114,"l":17111,"c":17111,"v":17.792}
{"ts":1669884780000,"o":17111,"h":17111,"l":17107,"c":17107.5,"v":20.62}
{"ts":1669884840000,"o":17107.5,"h":17112,"l":17107,"c":17112,"v":41.665}
{"ts":1669884900000,"o":17112,"h":17112,"l":17111.5,"c":17112,"v":28.392}
{"ts":1669884960000,"o":17112,"h":17112,"l":17102,"c":17105,"v":44.805}
{"ts":1669885020000,"o":17105,"h":17105.5,"l":17105,"c":17105,"v":24.91}
{"ts":1669885080000,"o":17105,"h":17105.5,"l":17105,"c":17105.5,"v":18.43}
{"ts":1669885140000,"o":17105.5,"h":17105.5,"l":17105,"c":17105.5,"v":13.318}
{"ts":1669885200000,"o":17105.5,"h":17105.5,"l":17105,"c":17105,"v":14.447}
{"ts":1669885260000,"o":17105,"h":17105.5,"l":17101,"c":17101,"v":34.967}
{"ts":1669885320000,"o":17101,"h":17101.5,"l":17101,"c":17101.5,"v":16.143}
{"ts":1669885380000,"o":17101.5,"h":17101.5,"l":17101,"c":17101,"v":20.192}
{"ts":1669885440000,"o":17101,"h":17101.5,"l":17101,"c":17101,"v":5.758}
{"ts":1669885500000,"o":17101,"h":17101.5,"l":17100,"c":17100.5,"v":23.503}
{"ts":1669885560000,"o":17100.5,"h":17100.5,"l":17094,"c":17094,"v":121.565}
{"ts":1669885620000,"o":17094,"h":17094.5,"l":17085.5,"c":17085.5,"v":208.374}
{"ts":1669885680000,"o":17085.5,"h":17086,"l":17084.5,"c":17085,"v":85.937}
{"ts":1669885740000,"o":17085,"h":17085,"l":17082.5,"c":17083,"v":33.581}
{"ts":1669885800000,"o":17083,"h":17089,"l":17082.5,"c":17089,"v":65.872}
{"ts":1669885860000,"o":17089,"h":17089,"l":17088.5,"c":17088.5,"v":112.452}
{"ts":1669885920000,"o":17088.5,"h":17089,"l":17086,"c":17086.5,"v":43.657}
{"ts":1669885980000,"o":17086.5,"h":17086.5,"l":17082.5,"c":17082.5,"v":38.986}
{"ts":1669886040000,"o":17082.5,"h":17083,"l":17082.5,"c":17083,"v":43.562}
{"ts":1669886100000,"o":17083,"h":17083,"l":17082.5,"c":17083,"v":21.974}
{"ts":1669886160000,"o":17083,"h":17087,"l":17082.5,"c":17087,"v":23.226}
{"ts":1669886220000,"o":17087,"h":17087,"l":17086.5,"c":17087,"v":21.784}
{"ts":1669886280000,"o":17087,"h":17087,"l":17086.5,"c":17087,"v":18.399}
{"ts":1669886340000,"o":17087,"h":17087,"l":17083.5,"c":17084,"v":48.091}
{"ts":1669886400000,"o":17084,"h":17084.5,"l":17084,"c":17084,"v":75.793}
{"ts":1669886460000,"o":17084,"h":17084.5,"l":17084,"c":17084.5,"v":17.279}
{"ts":1669886520000,"o":17084.5,"h":17084.5,"l":17081,"c":17081.5,"v":25.204}
{"ts":1669886580000,"o":17081.5,"h":17081.5,"l":17081,"c":17081,"v":26.087}
{"ts":1669886640000,"o":17081,"h":17081.5,"l":17081,"c":17081.5,"v":5.328}
{"ts":1669886700000,"o":17081.5,"h":17081.5,"l":17081,"c":17081.5,"v":13.279}
{"ts":1669886760000,"o":17081.5,"h":17081.5,"l":17081,"c":17081,"v":14.471}
{"ts":1669886820000,"o":17081,"h":17081.5,"l":17073.5,"c":17079,"v":79.989}
{"ts":1669886880000,"o":17079,"h":17083.5,"l":17078.5,"c":17083,"v":44.403}
{"ts":1669886940000,"o":17083,"h":17086,"l":17083,"c":17086,"v":26.933}
{"ts":1669887000000,"o":17086,"h":17086,"l":17085.5,"c":17086,"v":9.074}
{"ts":1669887060000,"o":17086,"h":17086,"l":17085.5,"c":17085.5,"v":32.001}
{"ts":1669887120000,"o":17085.5,"h":17086,"l":17081,"c":17081,"v":19.857}
{"ts":1669887180000,"o":17081,"h":17081.5,"l":17077,"c":17077.5,"v":69.102}
{"ts":1669887240000,"o":17077.5,"h":17079,"l":17077,"c":17079,"v":59.719}
{"ts":1669887300000,"o":17079,"h":17081,"l":17078.5,"c":17081,"v":49.138}
{"ts":1669887360000,"o":17081,"h":17084.5,"l":17080.5,"c":17084,"v":15.102}
{"ts":1669887420000,"o":17084,"h":17084.5,"l":17084,"c":17084,"v":22.538}
{"ts":1669887480000,"o":17084,"h":17084.5,"l":17084,"c":17084.5,"v":8.663}
{"ts":1669887540000,"o":17084.5,"h":17084.5,"l":17082,"c":17082.5,"v":14.003}
{"ts":1669887600000,"o":17082.5,"h":17082.5,"l":17082,"c":17082.5,"v":9.456}
{"ts":1669887660000,"o":17082.5,"h":17087.5,"l":17082,"c":17087,"v":33.56}
{"ts":1669887720000,"o":17087,"h":17087.5,"l":17087,"c":17087,"v":16.082}
{"ts":1669887780000,"o":17087,"h":17088,"l":17087,"c":17087.5,"v":13.7}
{"ts":1669887840000,"o":17087.5,"h":17092,"l":17087.5,"c":17092,"v":34.869}
{"ts":1669887900000,"o":17092,"h":17092,"l":17088,"c":17088.5,"v":30.956}
{"ts":1669887960000,"o":17088.5,"h":17092.5,"l":17088,"c":17092.5,"v":45.932}
{"ts":1669888020000,"o":17092.5,"h":17095,"l":17092,"c":17095,"v":28.493}
{"ts":1669888080000,"o":17095,"h":17095,"l":17094.5,"c":17095,"v":26.938}
{"ts":1669888140000,"o":17095,"h":17097.5,"l":17094.5,"c":17097.5,"v":23.347}
{"ts":1669888200000,"o":17097.5,"h":17097.5,"l":17097,"c":17097.5,"v":8.428}
{"ts":1669888260000,"o":17097.5,"h":17097.5,"l":17097,"c":17097.5,"v":19.079}
{"ts":1669888320000,"o":17097.5,"h":17097.5,"l":17097,"c":17097.5,"v":12.887}
{"ts":1669888380000,"o":17097.5,"h":17097.5,"l":17096.5,"c":17096.5,"v":17.489}
{"ts":1669888440000,"o":17096.5,"h":17097,"l":17096,"c":17096.5,"v":10.019}
{"ts":1669888500000,"o":17096.5,"h":17099,"l":17096,"c":17099,"v":20.99}
{"ts":1669888560000,"o":17099,"h":17100,"l":17098.5,"c":17100,"v":24.227}
{"ts":1669888620000,"o":17100,"h":17100,"l":17099.5,"c":17100,"v":32.52}
{"ts":1669888680000,"o":17100,"h":17100,"l":17099.5,"c":17100,"v":11.51}
{"ts":1669888740000,"o":17100,"h":17100,"l":17098,"c":17098,"v":37.885}
{"ts":1669888800000,"o":17098,"h":17098.5,"l":17096,"c":17096,"v":40.929}
{"ts":1669888860000,"o":17096,"h":17096.5,"l":17093.5,"c":17093.5,"v":34.58}
{"ts":1669888920000,"o":17093.5,"h":17094,"l":17092.5,"c":17093,"v":9.657}
{"ts":1669888980000,"o":17093,"h":17093,"l":17092.5,"c":17093,"v":7.825}
{"ts":1669889040000,"o":17093,"h":17094,"l":17092.5,"c":17093.5,"v":17.097}
{"ts":1669889100000,"o":17093.5,"h":17096.5,"l":17093.5,"c":17095.5,"v":15.126}
{"ts":1669889160000,"o":17095.5,"h":17095.5,"l":17093,"c":17094.5,"v":31.331}
{"ts":1669889220000,"o":17094.5,"h":17094.5,"l":17094,"c":17094.5,"v":12.896}
{"ts":1669889280000,"o":17094.5,"h":17094.5,"l":17094,"c":17094.5,"v":24.118}
{"ts":1669889340000,"o":17094.5,"h":17100,"l":17094,"c":17099.5,"v":155.902}
{"ts":1669889400000,"o":17099.5,"h":17100,"l":17097,"c":17097,"v":35.089}
{"ts":1669889460000,"o":17097,"h":17097.5,"l":17096,"c":17096.5,"v":7.77}
{"ts":1669889520000,"o":17096.5,"h":17096.5,"l":17093.5,"c":17093.5,"v":19.624}
{"ts":1669889580000,"o":17093.5,"h":17094,"l":17092,"c":17092.5,"v":22.133}
{"ts":1669889640000,"o":17092.5,"h":17092.5,"l":17092,"c":17092,"v":47.098}
{"ts":1669889700000,"o":17092,"h":17092.5,"l":17092,"c":17092.5,"v":10.068}
{"ts":1669889760000,"o":17092.5,"h":17092.5,"l":17092,"c":17092,"v":4.941}
{"ts":1669889820000,"o":17092,"h":17092.5,"l":17092,"c":17092.5,"v":22.045}
{"ts":1669889880000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":12.486}
{"ts":1669889940000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":21.741}
{"ts":1669890000000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":16.615}
{"ts":1669890060000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":17.141}
{"ts":1669890120000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":6.245}
{"ts":1669890180000,"o":17092.5,"h":17092.5,"l":17086.5,"c":17086.5,"v":53.375}
{"ts":1669890240000,"o":17086.5,"h":17087,"l":17082,"c":17082,"v":30.283}
{"ts":1669890300000,"o":17082,"h":17082.5,"l":17082,"c":17082.5,"v":15.772}
{"ts":1669890360000,"o":17082.5,"h":17082.5,"l":17082,"c":17082.5,"v":10.287}
{"ts":1669890420000,"o":17082.5,"h":17082.5,"l":17082,"c":17082,"v":6.977}
{"ts":1669890480000,"o":17082,"h":17082.5,"l":17082,"c":17082.5,"v":11.752}
{"ts":1669890540000,"o":17082.5,"h":17082.5,"l":17080,"c":17080,"v":35.348}
{"ts":1669890600000,"o":17080,"h":17085,"l":17080,"c":17084.5,"v":22.488}
{"ts":1669890660000,"o":17084.5,"h":17092.5,"l":17084.5,"c":17092.5,"v":34.538}
{"ts":1669890720000,"o":17092.5,"h":17097.5,"l":17092,"c":17097.5,"v":33.091}
{"ts":1669890780000,"o":17097.5,"h":17097.5,"l":17095.5,"c":17095.5,"v":10.693}
{"ts":1669890840000,"o":17095.5,"h":17096,"l":17088.5,"c":17088.5,"v":24.785}
{"ts":1669890900000,"o":17088.5,"h":17089,"l":17086,"c":17086,"v":6.586}
{"ts":1669890960000,"o":17086,"h":17086.5,"l":17081,"c":17081,"v":25.512}
{"ts":1669891020000,"o":17081,"h":17084,"l":17081,"c":17083.5,"v":39.972}
{"ts":1669891080000,"o":17083.5,"h":17084,"l":17083.5,"c":17084,"v":9.904}
{"ts":1669891140000,"o":17084,"h":17087,"l":17083.5,"c":17087,"v":12.584}
{"ts":1669891200000,"o":17087,"h":17089,"l":17086.5,"c":17089,"v":6.604}
{"ts":1669891260000,"o":17089,"h":17089,"l":17088.5,"c":17088.5,"v":9.719}
{"ts":1669891320000,"o":17088.5,"h":17089,"l":17088.5,"c":17089,"v":29.592}
{"ts":1669891380000,"o":17089,"h":17089,"l":17088.5,"c":17088.5,"v":34.972}
{"ts":1669891440000,"o":17088.5,"h":17092.5,"l":17088.5,"c":17092.5,"v":28.675}
{"ts":1669891500000,"o":17092.5,"h":17092.5,"l":17092,"c":17092,"v":24.768}
{"ts":1669891560000,"o":17092,"h":17092.5,"l":17092,"c":17092.5,"v":9.86}
{"ts":1669891620000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":4.967}
{"ts":1669891680000,"o":17092.5,"h":17092.5,"l":17092,"c":17092,"v":5.901}
{"ts":1669891740000,"o":17092,"h":17093,"l":17092,"c":17093,"v":8.733}
{"ts":1669891800000,"o":17093,"h":17093,"l":17092.5,"c":17093,"v":26.24}
{"ts":1669891860000,"o":17093,"h":17093,"l":17092.5,"c":17093,"v":3.089}
{"ts":1669891920000,"o":17093,"h":17093,"l":17091,"c":17091.5,"v":24.228}
{"ts":1669891980000,"o":17091.5,"h":17091.5,"l":17088,"c":17088.5,"v":7.472}
{"ts":1669892040000,"o":17088.5,"h":17088.5,"l":17088,"c":17088.5,"v":15.42}
{"ts":1669892100000,"o":17088.5,"h":17088.5,"l":17088,"c":17088.5,"v":9.342}
{"ts":1669892160000,"o":17088.5,"h":17088.5,"l":17086.5,"c":17087,"v":8.927}
{"ts":1669892220000,"o":17087,"h":17087,"l":17086.5,"c":17087,"v":5.12}
{"ts":1669892280000,"o":17087,"h":17087,"l":17086.5,"c":17087,"v":11.486}
{"ts":1669892340000,"o":17087,"h":17087,"l":17084,"c":17084.5,"v":47.41}
{"ts":1669892400000,"o":17084.5,"h":17084.5,"l":17074.5,"c":17079.5,"v":103.475}
{"ts":1669892460000,"o":17079.5,"h":17079.5,"l":17053,"c":17063.5,"v":429.184}
{"ts":1669892520000,"o":17063.5,"h":17063.5,"l":17054,"c":17054,"v":192.572}
{"ts":1669892580000,"o":17054,"h":17063.5,"l":17053,"c":17063.5,"v":88.134}
{"ts":1669892640000,"o":17063.5,"h":17067.5,"l":17063,"c":17067,"v":198.562}
{"ts":1669892700000,"o":17067,"h":17067,"l":17066.5,"c":17066.5,"v":40.048}
{"ts":1669892760000,"o":17066.5,"h":17075,"l":17066.5,"c":17074.5,"v":32.647}
{"ts":1669892820000,"o":17074.5,"h":17077.5,"l":17074.5,"c":17077.5,"v":20.922}
{"ts":1669892880000,"o":17077.5,"h":17077.5,"l":17077,"c":17077.5,"v":13.063}
{"ts":1669892940000,"o":17077.5,"h":17077.5,"l":17073,"c":17073.5,"v":20.103}
{"ts":1669893000000,"o":17073.5,"h":17073.5,"l":17069,"c":17069.5,"v":16.698}
{"ts":1669893060000,"o":17069.5,"h":17069.5,"l":17066.5,"c":17067,"v":20.698}
{"ts":1669893120000,"o":17067,"h":17067,"l":17066.5,"c":17067,"v":13.558}
{"ts":1669893180000,"o":17067,"h":17067,"l":17066.5,"c":17067,"v":16.549}
{"ts":1669893240000,"o":17067,"h":17073,"l":17062.5,"c":17072.5,"v":71.595}
{"ts":1669893300000,"o":17072.5,"h":17077,"l":17072.5,"c":17077,"v":51.222}
{"ts":1669893360000,"o":17077,"h":17077,"l":17076.5,"c":17077,"v":21.562}
{"ts":1669893420000,"o":17077,"h":17077,"l":17076.5,"c":17077,"v":9.291}
{"ts":1669893480000,"o":17077,"h":17079,"l":17076.5,"c":17079,"v":14.015}
{"ts":1669893540000,"o":17079,"h":17079,"l":17077.5,"c":17078,"v":33.745}
{"ts":1669893600000,"o":17078,"h":17078,"l":17077.5,"c":17078,"v":6.581}
{"ts":1669893660000,"o":17078,"h":17078,"l":17077.5,"c":17078,"v":9.898}
{"ts":1669893720000,"o":17078,"h":17078,"l":17077.5,"c":17078,"v":19.883}
{"ts":1669893780000,"o":17078,"h":17078,"l":17068,"c":17068,"v":28.911}
{"ts":1669893840000,"o":17068,"h":17068.5,"l":17066.5,"c":17067,"v":11.429}
{"ts":1669893900000,"o":17067,"h":17067,"l":17060,"c":17060.5,"v":19.115}
{"ts":1669893960000,"o":17060.5,"h":17060.5,"l":17053.5,"c":17054,"v":51.269}
{"ts":1669894020000,"o":17054,"h":17057,"l":17034,"c":17049,"v":772.85}
{"ts":1669894080000,"o":17049,"h":17057.5,"l":17049,"c":17057,"v":140.748}
{"ts":1669894140000,"o":17057,"h":17061.5,"l":17057,"c":17061,"v":48.533}
{"ts":1669894200000,"o":17061,"h":17061.5,"l":17060,"c":17060.5,"v":34.462}
{"ts":1669894260000,"o":17060.5,"h":17063.5,"l":17060.5,"c":17063,"v":30.458}
{"ts":1669894320000,"o":17063,"h":17063.5,"l":17063,"c":17063.5,"v":18.464}
{"ts":1669894380000,"o":17063.5,"h":17063.5,"l":17063,"c":17063.5,"v":15.605}
{"ts":1669894440000,"o":17063.5,"h":17063.5,"l":17063,"c":17063.5,"v":22.875}
{"ts":1669894500000,"o":17063.5,"h":17064,"l":17063,"c":17064,"v":24.061}
{"ts":1669894560000,"o":17064,"h":17064,"l":17059,"c":17059,"v":56.008}
{"ts":1669894620000,"o":17059,"h":17059.5,"l":17059,"c":17059.5,"v":16.581}
{"ts":1669894680000,"o":17059.5,"h":17066,"l":17059.5,"c":17065.5,"v":71.562}
{"ts":1669894740000,"o":17065.5,"h":17066,"l":17064.5,"c":17065,"v":75.086}
{"ts":1669894800000,"o":17065,"h":17065,"l":17064.5,"c":17065,"v":29.691}
{"ts":1669894860000,"o":17065,"h":17067,"l":17064.5,"c":17067,"v":22.865}
{"ts":1669894920000,"o":17067,"h":17067.5,"l":17067,"c":17067.5,"v":8.241}
{"ts":1669894980000,"o":17067.5,"h":17069,"l":17067,"c":17069,"v":51.914}
{"ts":1669895040000,"o":17069,"h":17071.5,"l":17068.5,"c":17071.5,"v":62.416}
{"ts":1669895100000,"o":17071.5,"h":17073.5,"l":17071.5,"c":17073.5,"v":30.782}
{"ts":1669895160000,"o":17073.5,"h":17076.5,"l":17073,"c":17076.5,"v":25.513}
{"ts":1669895220000,"o":17076.5,"h":17082,"l":17076,"c":17081.5,"v":51.264}
{"ts":1669895280000,"o":17081.5,"h":17082,"l":17081.5,"c":17082,"v":63.007}
{"ts":1669895340000,"o":17082,"h":17086,"l":17081.5,"c":17086,"v":61.762}
{"ts":1669895400000,"o":17086,"h":17086,"l":17085.5,"c":17086,"v":27.874}
{"ts":1669895460000,"o":17086,"h":17086,"l":17085.5,"c":17086,"v":21.286}
{"ts":1669895520000,"o":17086,"h":17091,"l":17085.5,"c":17091,"v":79.762}
{"ts":1669895580000,"o":17091,"h":17091,"l":17090,"c":17090.5,"v":46.723}
{"ts":1669895640000,"o":17090.5,"h":17091.5,"l":17090,"c":17091.5,"v":22.821}
{"ts":1669895700000,"o":17091.5,"h":17091.5,"l":17091,"c":17091.5,"v":22.531}
{"ts":1669895760000,"o":17091.5,"h":17095.5,"l":17091,"c":17095.5,"v":65.769}
{"ts":1669895820000,"o":17095.5,"h":17095.5,"l":17095,"c":17095,"v":41.306}
{"ts":1669895880000,"o":17095,"h":17095.5,"l":17095,"c":17095.5,"v":11.51}
{"ts":1669895940000,"o":17095.5,"h":17095.5,"l":17095,"c":17095.5,"v":16.881}
{"ts":1669896000000,"o":17095.5,"h":17095.5,"l":17095,"c":17095.5,"v":30.475}
{"ts":1669896060000,"o":17095.5,"h":17100,"l":17095,"c":17100,"v":53.315}
{"ts":1669896120000,"o":17100,"h":17107.5,"l":17099.5,"c":17107,"v":145.383}
{"ts":1669896180000,"o":17107,"h":17110,"l":17100.5,"c":17101,"v":92.421}
{"ts":1669896240000,"o":17101,"h":17101,"l":17100.5,"c":17100.5,"v":38.572}
{"ts":1669896300000,"o":17100.5,"h":17105,"l":17100,"c":17100.5,"v":74.651}
{"ts":1669896360000,"o":17100.5,"h":17104,"l":17096.5,"c":17104,"v":84.058}
{"ts":1669896420000,"o":17104,"h":17106.5,"l":17102,"c":17102,"v":33.772}
{"ts":1669896480000,"o":17102,"h":17102.5,"l":17102,"c":17102.5,"v":31.013}
{"ts":1669896540000,"o":17102.5,"h":17105,"l":17102,"c":17105,"v":68.683}
{"ts":1669896600000,"o":17105,"h":17105,"l":17104.5,"c":17105,"v":21.188}
{"ts":1669896660000,"o":17105,"h":17114,"l":17104.5,"c":17113.5,"v":134.673}
{"ts":1669896720000,"o":17113.5,"h":17119,"l":17113.5,"c":17118.5,"v":69.567}
{"ts":1669896780000,"o":17118.5,"h":17128,"l":17118,"c":17119,"v":239.438}
{"ts":1669896840000,"o":17119,"h":17120,"l":17112.5,"c":17119.5,"v":330.958}
{"ts":1669896900000,"o":17119.5,"h":17132,"l":17119.5,"c":17128,"v":215.072}
{"ts":1669896960000,"o":17128,"h":17147,"l":17126,"c":17144.5,"v":372.462}
{"ts":1669897020000,"o":17144.5,"h":17145,"l":17125.5,"c":17126,"v":126.19}
{"ts":1669897080000,"o":17126,"h":17126,"l":17121.5,"c":17121.5,"v":82.299}
{"ts":1669897140000,"o":17121.5,"h":17122,"l":17118,"c":17118,"v":68.348}
{"ts":1669897200000,"o":17118,"h":17118.5,"l":17112.5,"c":17113,"v":72.848}
{"ts":1669897260000,"o":17113,"h":17113,"l":17109.5,"c":17109.5,"v":44.545}
{"ts":1669897320000,"o":17109.5,"h":17115.5,"l":17109.5,"c":17112.5,"v":53.259}
{"ts":1669897380000,"o":17112.5,"h":17112.5,"l":17102.5,"c":17105.5,"v":69.81}
{"ts":1669897440000,"o":17105.5,"h":17106,"l":17105.5,"c":17106,"v":27.064}
{"ts":1669897500000,"o":17106,"h":17106,"l":17101.5,"c":17101.5,"v":31.723}
{"ts":1669897560000,"o":17101.5,"h":17103,"l":17095.5,"c":17098,"v":142.202}
{"ts":1669897620000,"o":17098,"h":17098,"l":17097.5,"c":17098,"v":25.205}
{"ts":1669897680000,"o":17098,"h":17098,"l":17097.5,"c":17097.5,"v":12.513}
{"ts":1669897740000,"o":17097.5,"h":17103,"l":17097.5,"c":17102.5,"v":32.28}
{"ts":1669897800000,"o":17102.5,"h":17113.5,"l":17102.5,"c":17113.5,"v":124.763}
{"ts":1669897860000,"o":17113.5,"h":17123,"l":17113,"c":17122.5,"v":63.613}
{"ts":1669897920000,"o":17122.5,"h":17130,"l":17122,"c":17129.5,"v":90.631}
{"ts":1669897980000,"o":17129.5,"h":17133,"l":17125,"c":17126.5,"v":68.217}
{"ts":1669898040000,"o":17126.5,"h":17130,"l":17126.5,"c":17126.5,"v":24.734}
{"ts":1669898100000,"o":17126.5,"h":17126.5,"l":17123,"c":17123,"v":29.034}
{"ts":1669898160000,"o":17123,"h":17123,"l":17114.5,"c":17114.5,"v":57.777}
{"ts":1669898220000,"o":17114.5,"h":17115,"l":17114.5,"c":17115,"v":24.019}
{"ts":1669898280000,"o":17115,"h":17115,"l":17111.5,"c":17112,"v":28.778}
{"ts":1669898340000,"o":17112,"h":17117.5,"l":17111.5,"c":17112.5,"v":51.041}
{"ts":1669898400000,"o":17112.5,"h":17115,"l":17112.5,"c":17114.5,"v":24.945}
{"ts":1669898460000,"o":17114.5,"h":17115,"l":17114.5,"c":17115,"v":8.731}
{"ts":1669898520000,"o":17115,"h":17121.5,"l":17114.5,"c":17121.5,"v":137.28}
{"ts":1669898580000,"o":17121.5,"h":17124,"l":17121,"c":17123.5,"v":20.607}
{"ts":1669898640000,"o":17123.5,"h":17136,"l":17123.5,"c":17131,"v":106.957}
{"ts":1669898700000,"o":17131,"h":17131.5,"l":17122.5,"c":17123,"v":36.704}
{"ts":1669898760000,"o":17123,"h":17123,"l":17110.5,"c":17111,"v":45.894}
{"ts":1669898820000,"o":17111,"h":17115,"l":17110.5,"c":17115,"v":36.65}
{"ts":1669898880000,"o":17115,"h":17117,"l":17114.5,"c":17117,"v":28.517}
{"ts":1669898940000,"o":17117,"h":17126,"l":17116.5,"c":17125.5,"v":39.244}
{"ts":1669899000000,"o":17125.5,"h":17126,"l":17120.5,"c":17120.5,"v":14.983}
{"ts":1669899060000,"o":17120.5,"h":17121,"l":17120.5,"c":17120.5,"v":9.982}
{"ts":1669899120000,"o":17120.5,"h":17121,"l":17120.5,"c":17120.5,"v":20.088}
{"ts":1669899180000,"o":17120.5,"h":17126.5,"l":17120.5,"c":17126.5,"v":28.38}
{"ts":1669899240000,"o":17126.5,"h":17126.5,"l":17123,"c":17123,"v":17.807}
{"ts":1669899300000,"o":17123,"h":17123.5,"l":17123,"c":17123.5,"v":10.936}
{"ts":1669899360000,"o":17123.5,"h":17125,"l":17123,"c":17124.5,"v":19.653}
{"ts":1669899420000,"o":17124.5,"h":17128.5,"l":17124,"c":17128.5,"v":17.225}
{"ts":1669899480000,"o":17128.5,"h":17130,"l":17128.5,"c":17130,"v":44.65}
{"ts":1669899540000,"o":17130,"h":17130,"l":17129.5,"c":17130,"v":21.169}
{"ts":1669899600000,"o":17130,"h":17130,"l":17126,"c":17126.5,"v":43.339}
{"ts":1669899660000,"o":17126.5,"h":17126.5,"l":17124.5,"c":17125,"v":17.352}
{"ts":1669899720000,"o":17125,"h":17125,"l":17115,"c":17115,"v":40.288}
{"ts":1669899780000,"o":17115,"h":17121.5,"l":17115,"c":17119,"v":21.912}
{"ts":1669899840000,"o":17119,"h":17119.5,"l":17119,"c":17119.5,"v":7.61}
{"ts":1669899900000,"o":17119.5,"h":17125,"l":17116.5,"c":17124.5,"v":47.847}
{"ts":1669899960000,"o":17124.5,"h":17130,"l":17124.5,"c":17129.5,"v":46.456}
{"ts":1669900020000,"o":17129.5,"h":17139,"l":17129.5,"c":17132,"v":53.137}
{"ts":1669900080000,"o":17132,"h":17139,"l":17132,"c":17139,"v":72.8}
{"ts":1669900140000,"o":17139,"h":17145,"l":17138.5,"c":17142.5,"v":167.924}
{"ts":1669900200000,"o":17142.5,"h":17143,"l":17139,"c":17139,"v":66.591}
{"ts":1669900260000,"o":17139,"h":17139.5,"l":17126,"c":17126,"v":152.805}
{"ts":1669900320000,"o":17126,"h":17126.5,"l":17126,"c":17126,"v":21.398}
{"ts":1669900380000,"o":17126,"h":17126.5,"l":17124,"c":17126,"v":43.582}
{"ts":1669900440000,"o":17126,"h":17126.5,"l":17126,"c":17126.5,"v":53.915}
{"ts":1669900500000,"o":17126.5,"h":17126.5,"l":17123.5,"c":17124,"v":28.976}
{"ts":1669900560000,"o":17124,"h":17124,"l":17120,"c":17120,"v":40.261}
{"ts":1669900620000,"o":17120,"h":17120.5,"l":17120,"c":17120.5,"v":31.536}
{"ts":1669900680000,"o":17120.5,"h":17120.5,"l":17115,"c":17115,"v":44.168}
{"ts":1669900740000,"o":17115,"h":17115.5,"l":17113,"c":17113.5,"v":27.717}
{"ts":1669900800000,"o":17113.5,"h":17113.5,"l":17113,"c":17113,"v":44.108}
{"ts":1669900860000,"o":17113,"h":17123.5,"l":17113,"c":17123,"v":50.694}
{"ts":1669900920000,"o":17123,"h":17126,"l":17123,"c":17125.5,"v":41.933}
{"ts":1669900980000,"o":17125.5,"h":17126,"l":17122.5,"c":17122.5,"v":15.005}
{"ts":1669901040000,"o":17122.5,"h":17123,"l":17120.5,"c":17120.5,"v":9.328}
{"ts":1669901100000,"o":17120.5,"h":17122.5,"l":17120.5,"c":17122.5,"v":10.765}
{"ts":1669901160000,"o":17122.5,"h":17132,"l":17122.5,"c":17129,"v":57.286}
{"ts":1669901220000,"o":17129,"h":17129,"l":17123.5,"c":17123.5,"v":30.171}
{"ts":1669901280000,"o":17123.5,"h":17124,"l":17123.5,"c":17124,"v":21.336}
{"ts":1669901340000,"o":17124,"h":17124,"l":17123,"c":17123.5,"v":38.703}
{"ts":1669901400000,"o":17123.5,"h":17390,"l":17083,"c":17226.5,"v":9205.967}
{"ts":1669901460000,"o":17226.5,"h":17239,"l":17169,"c":17199.5,"v":1973.019}
{"ts":1669901520000,"o":17199.5,"h":17204.5,"l":17142.5,"c":17186,"v":901.656}
{"ts":1669901580000,"o":17186,"h":17224,"l":17181.5,"c":17213.5,"v":641.207}
{"ts":1669901640000,"o":17213.5,"h":17219,"l":17192.5,"c":17201.5,"v":395.058}
{"ts":1669901700000,"o":17201.5,"h":17205,"l":17164,"c":17165,"v":631.284}
{"ts":1669901760000,"o":17165,"h":17169.5,"l":17138,"c":17150,"v":508.645}
{"ts":1669901820000,"o":17150,"h":17158,"l":17122.5,"c":17154,"v":418.626}
{"ts":1669901880000,"o":17154,"h":17172.5,"l":17153.5,"c":17171,"v":368.86}
{"ts":1669901940000,"o":17171,"h":17180,"l":17159.5,"c":17178.5,"v":129.697}
{"ts":1669902000000,"o":17178.5,"h":17182.5,"l":17163,"c":17163,"v":290.993}
{"ts":1669902060000,"o":17163,"h":17167,"l":17158,"c":17163,"v":135.139}
{"ts":1669902120000,"o":17163,"h":17163.5,"l":17135,"c":17136,"v":233.35}
{"ts":1669902180000,"o":17136,"h":17138,"l":17120.5,"c":17121,"v":275.04}
{"ts":1669902240000,"o":17121,"h":17134.5,"l":17112,"c":17119.5,"v":505.9}
{"ts":1669902300000,"o":17119.5,"h":17120,"l":17035.5,"c":17064,"v":1614.256}
{"ts":1669902360000,"o":17064,"h":17078,"l":16992,"c":17014,"v":2286.529}
{"ts":1669902420000,"o":17014,"h":17053.5,"l":17014,"c":17052.5,"v":551.333}
{"ts":1669902480000,"o":17052.5,"h":17052.5,"l":16995.5,"c":17032,"v":1115.058}
{"ts":1669902540000,"o":17032,"h":17040,"l":16995.5,"c":16995.5,"v":360.669}
{"ts":1669902600000,"o":16995.5,"h":17014,"l":16955,"c":17013,"v":1411.491}
{"ts":1669902660000,"o":17013,"h":17036,"l":17009,"c":17028,"v":377.813}
{"ts":1669902720000,"o":17028,"h":17041.5,"l":17011,"c":17037,"v":181.393}
{"ts":1669902780000,"o":17037,"h":17042.5,"l":17028.5,"c":17033,"v":154.69}
{"ts":1669902840000,"o":17033,"h":17053,"l":17032.5,"c":17050,"v":308.972}
{"ts":1669902900000,"o":17050,"h":17067,"l":17040,"c":17054.5,"v":229.648}
{"ts":1669902960000,"o":17054.5,"h":17079,"l":17052,"c":17073,"v":217.705}
{"ts":1669903020000,"o":17073,"h":17095,"l":17067.5,"c":17073.5,"v":389.571}
{"ts":1669903080000,"o":17073.5,"h":17084,"l":17067,"c":17083,"v":116.066}
{"ts":1669903140000,"o":17083,"h":17088,"l":17068.5,"c":17076.5,"v":198.001}
{"ts":1669903200000,"o":17076.5,"h":17077,"l":17058.5,"c":17060,"v":266.168}
{"ts":1669903260000,"o":17060,"h":17060.5,"l":17040.5,"c":17040.5,"v":162.242}
{"ts":1669903320000,"o":17040.5,"h":17048,"l":17032,"c":17047.5,"v":178.625}
{"ts":1669903380000,"o":17047.5,"h":17057,"l":17042,"c":17051.5,"v":111.643}
{"ts":1669903440000,"o":17051.5,"h":17051.5,"l":17026,"c":17029.5,"v":262.483}
{"ts":1669903500000,"o":17029.5,"h":17057,"l":17029.5,"c":17057,"v":135.583}
{"ts":1669903560000,"o":17057,"h":17057.5,"l":17054,"c":17054,"v":87.682}
{"ts":1669903620000,"o":17054,"h":17072.5,"l":17054,"c":17072,"v":147.182}
{"ts":1669903680000,"o":17072,"h":17077,"l":17070,"c":17070.5,"v":71.602}
{"ts":1669903740000,"o":17070.5,"h":17088.5,"l":17070.5,"c":17088,"v":180.461}
{"ts":1669903800000,"o":17088,"h":17098.5,"l":17085,"c":17097.5,"v":141.1}
{"ts":1669903860000,"o":17097.5,"h":17098,"l":17080,"c":17080.5,"v":130.43}
{"ts":1669903920000,"o":17080.5,"h":17080.5,"l":17068,"c":17072,"v":92.304}
{"ts":1669903980000,"o":17072,"h":17072.5,"l":17066.5,"c":17072,"v":68.655}
{"ts":1669904040000,"o":17072,"h":17072,"l":17069.5,"c":17069.5,"v":37.93}
{"ts":1669904100000,"o":17069.5,"h":17070,"l":17057.5,"c":17062.5,"v":366.904}
{"ts":1669904160000,"o":17062.5,"h":17062.5,"l":17044.5,"c":17044.5,"v":163.371}
{"ts":1669904220000,"o":17044.5,"h":17054.5,"l":17044,"c":17054.5,"v":89.897}
{"ts":1669904280000,"o":17054.5,"h":17055,"l":17038.5,"c":17039,"v":94.609}
{"ts":1669904340000,"o":17039,"h":17039,"l":17028.5,"c":17029,"v":105.458}
{"ts":1669904400000,"o":17029,"h":17038.5,"l":17013,"c":17013.5,"v":284.166}
{"ts":1669904460000,"o":17013.5,"h":17038.5,"l":17013.5,"c":17032.5,"v":175.069}
{"ts":1669904520000,"o":17032.5,"h":17043.5,"l":17025,"c":17025,"v":199.215}
{"ts":1669904580000,"o":17025,"h":17040,"l":17025,"c":17034.5,"v":178.704}
{"ts":1669904640000,"o":17034.5,"h":17045,"l":17034.5,"c":17036.5,"v":90.46}
{"ts":1669904700000,"o":17036.5,"h":17036.5,"l":17033,"c":17033,"v":34.373}
{"ts":1669904760000,"o":17033,"h":17043,"l":17027.5,"c":17036.5,"v":91.534}
{"ts":1669904820000,"o":17036.5,"h":17038.5,"l":17028.5,"c":17029,"v":186.612}
{"ts":1669904880000,"o":17029,"h":17032,"l":17021,"c":17024,"v":120.658}
{"ts":1669904940000,"o":17024,"h":17034.5,"l":17021,"c":17022,"v":87.916}
{"ts":1669905000000,"o":17022,"h":17031.5,"l":17018,"c":17025.5,"v":153.329}
{"ts":1669905060000,"o":17025.5,"h":17039,"l":17025.5,"c":17038.5,"v":81.537}
{"ts":1669905120000,"o":17038.5,"h":17061.5,"l":17038.5,"c":17060,"v":184.881}
{"ts":1669905180000,"o":17060,"h":17063,"l":17049.5,"c":17050.5,"v":137.666}
{"ts":1669905240000,"o":17050.5,"h":17050.5,"l":17039.5,"c":17042.5,"v":103.688}
{"ts":1669905300000,"o":17042.5,"h":17071,"l":17042.5,"c":17066,"v":219.343}
{"ts":1669905360000,"o":17066,"h":17066.5,"l":17061,"c":17061.5,"v":68.952}
{"ts":1669905420000,"o":17061.5,"h":17063,"l":17052.5,"c":17053,"v":64.708}
{"ts":1669905480000,"o":17053,"h":17063.5,"l":17052.5,"c":17063,"v":19.353}
{"ts":1669905540000,"o":17063,"h":17063.5,"l":17047,"c":17047,"v":53.101}
{"ts":1669905600000,"o":17047,"h":17056,"l":17045,"c":17056,"v":35.647}
{"ts":1669905660000,"o":17056,"h":17056,"l":17049,"c":17053.5,"v":21.75}
{"ts":1669905720000,"o":17053.5,"h":17065,"l":17053,"c":17065,"v":90.939}
{"ts":1669905780000,"o":17065,"h":17065,"l":17059.5,"c":17060,"v":40.091}
{"ts":1669905840000,"o":17060,"h":17063.5,"l":17059.5,"c":17062.5,"v":28.133}
{"ts":1669905900000,"o":17062.5,"h":17078,"l":17060,"c":17077.5,"v":104.404}
{"ts":1669905960000,"o":17077.5,"h":17077.5,"l":17073,"c":17075.5,"v":36.884}
{"ts":1669906020000,"o":17075.5,"h":17077.5,"l":17070,"c":17070.5,"v":21.17}
{"ts":1669906080000,"o":17070.5,"h":17077,"l":17065,"c":17065,"v":42.852}
{"ts":1669906140000,"o":17065,"h":17077.5,"l":17065,"c":17077.5,"v":37.913}
{"ts":1669906200000,"o":17077.5,"h":17084,"l":17077,"c":17084,"v":84.395}
{"ts":1669906260000,"o":17084,"h":17084,"l":17083.5,"c":17083.5,"v":128.811}
{"ts":1669906320000,"o":17083.5,"h":17093.5,"l":17083.5,"c":17093,"v":75.077}
{"ts":1669906380000,"o":17093,"h":17093.5,"l":17085.5,"c":17087,"v":86.614}
{"ts":1669906440000,"o":17087,"h":17104.5,"l":17087,"c":17104,"v":328.418}
{"ts":1669906500000,"o":17104,"h":17115.5,"l":17104,"c":17115,"v":259.806}
{"ts":1669906560000,"o":17115,"h":17135.5,"l":17115,"c":17123,"v":541.943}
{"ts":1669906620000,"o":17123,"h":17123,"l":17110,"c":17113.5,"v":136.642}
{"ts":1669906680000,"o":17113.5,"h":17114,"l":17107,"c":17107.5,"v":93.385}
{"ts":1669906740000,"o":17107.5,"h":17107.5,"l":17095,"c":17095.5,"v":177.799}
{"ts":1669906800000,"o":17095.5,"h":17135,"l":17091,"c":17094,"v":575.506}
{"ts":1669906860000,"o":17094,"h":17100,"l":17065,"c":17069.5,"v":402.943}
{"ts":1669906920000,"o":17069.5,"h":17092.5,"l":17069.5,"c":17083,"v":356.894}
{"ts":1669906980000,"o":17083,"h":17089.5,"l":17082,"c":17083,"v":68.634}
{"ts":1669907040000,"o":17083,"h":17092.5,"l":17075.5,"c":17092.5,"v":153.634}
{"ts":1669907100000,"o":17092.5,"h":17092.5,"l":17080.5,"c":17081,"v":67.947}
{"ts":1669907160000,"o":17081,"h":17088,"l":17080,"c":17082,"v":44.912}
{"ts":1669907220000,"o":17082,"h":17082.5,"l":17068,"c":17068.5,"v":86.286}
{"ts":1669907280000,"o":17068.5,"h":17068.5,"l":17054,"c":17067.5,"v":186.3}
{"ts":1669907340000,"o":17067.5,"h":17076,"l":17065.5,"c":17065.5,"v":165.937}
{"ts":1669907400000,"o":17065.5,"h":17067.5,"l":17061.5,"c":17066.5,"v":79.997}
{"ts":1669907460000,"o":17066.5,"h":17066.5,"l":17041.5,"c":17048.5,"v":332.898}
{"ts":1669907520000,"o":17048.5,"h":17049,"l":17020,"c":17024.5,"v":366.721}
{"ts":1669907580000,"o":17024.5,"h":17024.5,"l":17000.5,"c":17003.5,"v":266.648}
{"ts":1669907640000,"o":17003.5,"h":17009.5,"l":16988,"c":17002,"v":909.813}
{"ts":1669907700000,"o":17002,"h":17019.5,"l":16965,"c":17019.5,"v":827.361}
{"ts":1669907760000,"o":17019.5,"h":17019.5,"l":16981,"c":16983.5,"v":197.562}
{"ts":1669907820000,"o":16983.5,"h":16993.5,"l":16937.5,"c":16962.5,"v":915.351}
{"ts":1669907880000,"o":16962.5,"h":16974.5,"l":16957,"c":16957.5,"v":343.524}
{"ts":1669907940000,"o":16957.5,"h":16984.5,"l":16952,"c":16958,"v":449.505}
{"ts":1669908000000,"o":16958,"h":16976.5,"l":16957.5,"c":16959.5,"v":225.911}
{"ts":1669908060000,"o":16959.5,"h":16959.5,"l":16926.5,"c":16930,"v":760.824}
{"ts":1669908120000,"o":16930,"h":16950,"l":16929.5,"c":16946,"v":426.848}
{"ts":1669908180000,"o":16946,"h":16952,"l":16931,"c":16931,"v":166.279}
{"ts":1669908240000,"o":16931,"h":16944.5,"l":16916,"c":16944,"v":627.194}
{"ts":1669908300000,"o":16944,"h":16958.5,"l":16936,"c":16951.5,"v":379.166}
{"ts":1669908360000,"o":16951.5,"h":16957.5,"l":16940,"c":16957,"v":181.365}
{"ts":1669908420000,"o":16957,"h":16957.5,"l":16950,"c":16950,"v":158.213}
{"ts":1669908480000,"o":16950,"h":16950.5,"l":16936.5,"c":16941.5,"v":130.408}
{"ts":1669908540000,"o":16941.5,"h":16950,"l":16934.5,"c":16938,"v":106.517}
{"ts":1669908600000,"o":16938,"h":16942,"l":16911,"c":16914.5,"v":562.23}
{"ts":1669908660000,"o":16914.5,"h":16918.5,"l":16888.5,"c":16898,"v":1317.739}
{"ts":1669908720000,"o":16898,"h":16927,"l":16898,"c":16915,"v":385.679}
{"ts":1669908780000,"o":16915,"h":16952,"l":16915,"c":16948,"v":335.344}
{"ts":1669908840000,"o":16948,"h":16956,"l":16935.5,"c":16950.5,"v":230.188}
{"ts":1669908900000,"o":16950.5,"h":16958,"l":16946.5,"c":16947.5,"v":299.556}
{"ts":1669908960000,"o":16947.5,"h":16956.5,"l":16946.5,"c":16953.5,"v":165.283}
{"ts":1669909020000,"o":16953.5,"h":16969,"l":16948.5,"c":16969,"v":587.301}
{"ts":1669909080000,"o":16969,"h":16969,"l":16948,"c":16948,"v":131.76}
{"ts":1669909140000,"o":16948,"h":16955.5,"l":16948,"c":16951.5,"v":144.594}
{"ts":1669909200000,"o":16951.5,"h":16951.5,"l":16939,"c":16940,"v":165.621}
{"ts":1669909260000,"o":16940,"h":16940,"l":16935,"c":16935.5,"v":168.05}
{"ts":1669909320000,"o":16935.5,"h":16962,"l":16935,"c":16940,"v":657.465}
{"ts":1669909380000,"o":16940,"h":16940.5,"l":16935,"c":16937,"v":66.225}
{"ts":1669909440000,"o":16937,"h":16950,"l":16937,"c":16938,"v":157.687}
{"ts":1669909500000,"o":16938,"h":16950,"l":16934,"c":16949.5,"v":94.09}
{"ts":1669909560000,"o":16949.5,"h":16955,"l":16947,"c":16954.5,"v":234.165}
{"ts":1669909620000,"o":16954.5,"h":16954.5,"l":16951,"c":16952,"v":60.915}
{"ts":1669909680000,"o":16952,"h":16958,"l":16952,"c":16955,"v":176.147}
{"ts":1669909740000,"o":16955,"h":16959,"l":16954,"c":16958.5,"v":83.724}
{"ts":1669909800000,"o":16958.5,"h":16979,"l":16958.5,"c":16964.5,"v":228.26}
{"ts":1669909860000,"o":16964.5,"h":16976.5,"l":16964,"c":16975,"v":140.174}
{"ts":1669909920000,"o":16975,"h":16975.5,"l":16964,"c":16964,"v":121.125}
{"ts":1669909980000,"o":16964,"h":16970.5,"l":16963,"c":16970,"v":117.048}
{"ts":1669910040000,"o":16970,"h":16970.5,"l":16963,"c":16963.5,"v":105.568}
{"ts":1669910100000,"o":16963.5,"h":16963.5,"l":16951.5,"c":16952,"v":70.044}
{"ts":1669910160000,"o":16952,"h":16959.5,"l":16951.5,"c":16959.5,"v":49.241}
{"ts":1669910220000,"o":16959.5,"h":16959.5,"l":16956,"c":16956.5,"v":29.697}
{"ts":1669910280000,"o":16956.5,"h":16967.5,"l":16956.5,"c":16966,"v":106.095}
{"ts":1669910340000,"o":16966,"h":16970,"l":16965.5,"c":16969.5,"v":42.811}
{"ts":1669910400000,"o":16969.5,"h":16972.5,"l":16963.5,"c":16963.5,"v":142.009}
{"ts":1669910460000,"o":16963.5,"h":16970,"l":16963.5,"c":16970,"v":67.767}
{"ts":1669910520000,"o":16970,"h":16970,"l":16962,"c":16962.5,"v":39.823}
{"ts":1669910580000,"o":16962.5,"h":16967,"l":16962,"c":16966.5,"v":25.567}
{"ts":1669910640000,"o":16966.5,"h":16967,"l":16966.5,"c":16966.5,"v":26.505}
{"ts":1669910700000,"o":16966.5,"h":16972.5,"l":16966,"c":16966,"v":91.948}
{"ts":1669910760000,"o":16966,"h":16966.5,"l":16957,"c":16957,"v":20.167}
{"ts":1669910820000,"o":16957,"h":16957.5,"l":16954,"c":16954,"v":29.572}
{"ts":1669910880000,"o":16954,"h":16954.5,"l":16953,"c":16953.5,"v":30.009}
{"ts":1669910940000,"o":16953.5,"h":16965,"l":16953,"c":16964.5,"v":59.927}
{"ts":1669911000000,"o":16964.5,"h":16965,"l":16960,"c":16960,"v":27.978}
{"ts":1669911060000,"o":16960,"h":16960.5,"l":16953,"c":16954,"v":46.959}
{"ts":1669911120000,"o":16954,"h":16954.5,"l":16950,"c":16950,"v":52.926}
{"ts":1669911180000,"o":16950,"h":16954,"l":16946.5,"c":16953.5,"v":45.958}
{"ts":1669911240000,"o":16953.5,"h":16954,"l":16945.5,"c":16946,"v":46.453}
{"ts":1669911300000,"o":16946,"h":16946,"l":16931.5,"c":16934,"v":83.368}
{"ts":1669911360000,"o":16934,"h":16934.5,"l":16930.5,"c":16930.5,"v":90.396}
{"ts":1669911420000,"o":16930.5,"h":16931,"l":16915,"c":16921.5,"v":262.273}
{"ts":1669911480000,"o":16921.5,"h":16934,"l":16921,"c":16930.5,"v":67.636}
{"ts":1669911540000,"o":16930.5,"h":16935,"l":16930,"c":16933.5,"v":74.623}
{"ts":1669911600000,"o":16933.5,"h":16943.5,"l":16933,"c":16943.5,"v":51.295}
{"ts":1669911660000,"o":16943.5,"h":16952.5,"l":16943,"c":16952.5,"v":71.123}
{"ts":1669911720000,"o":16952.5,"h":16952.5,"l":16941.5,"c":16951,"v":115.84}
{"ts":1669911780000,"o":16951,"h":16951.5,"l":16941.5,"c":16941.5,"v":39.851}
{"ts":1669911840000,"o":16941.5,"h":16950.5,"l":16941.5,"c":16946.5,"v":35.286}
{"ts":1669911900000,"o":16946.5,"h":16954,"l":16943.5,"c":16954,"v":71.695}
{"ts":1669911960000,"o":16954,"h":16959.5,"l":16953.5,"c":16956.5,"v":266.412}
{"ts":1669912020000,"o":16956.5,"h":16957,"l":16948,"c":16948.5,"v":73.471}
{"ts":1669912080000,"o":16948.5,"h":16948.5,"l":16948,"c":16948.5,"v":11.309}
{"ts":1669912140000,"o":16948.5,"h":16952,"l":16948,"c":16948,"v":36.424}
{"ts":1669912200000,"o":16948,"h":16953.5,"l":16948,"c":16953,"v":36.093}
{"ts":1669912260000,"o":16953,"h":16960.5,"l":16953,"c":16960.5,"v":61.389}
{"ts":1669912320000,"o":16960.5,"h":16960.5,"l":16956.5,"c":16959,"v":28.63}
{"ts":1669912380000,"o":16959,"h":16959.5,"l":16944,"c":16944,"v":122.517}
{"ts":1669912440000,"o":16944,"h":16963,"l":16944,"c":16962.5,"v":38.43}
{"ts":1669912500000,"o":16962.5,"h":16984.5,"l":16962.5,"c":16980,"v":652.055}
{"ts":1669912560000,"o":16980,"h":16984.5,"l":16977.5,"c":16982.5,"v":259.821}
{"ts":1669912620000,"o":16982.5,"h":16983,"l":16968,"c":16974,"v":87.317}
{"ts":1669912680000,"o":16974,"h":16978,"l":16973.5,"c":16975.5,"v":38.581}
{"ts":1669912740000,"o":16975.5,"h":16983.5,"l":16975,"c":16983.5,"v":93.912}
{"ts":1669912800000,"o":16983.5,"h":16984,"l":16974,"c":16975,"v":106.453}
{"ts":1669912860000,"o":16975,"h":16984.5,"l":16975,"c":16984.5,"v":58.307}
{"ts":1669912920000,"o":16984.5,"h":16984.5,"l":16981.5,"c":16982,"v":29.146}
{"ts":1669912980000,"o":16982,"h":16983.5,"l":16980,"c":16983.5,"v":46.185}
{"ts":1669913040000,"o":16983.5,"h":16984.5,"l":16983,"c":16984,"v":24.965}
{"ts":1669913100000,"o":16984,"h":16987,"l":16984,"c":16987,"v":136.775}
{"ts":1669913160000,"o":16987,"h":16991,"l":16986.5,"c":16991,"v":189.402}
{"ts":1669913220000,"o":16991,"h":16992,"l":16982,"c":16982.5,"v":182.647}
{"ts":1669913280000,"o":16982.5,"h":16982.5,"l":16980.5,"c":16981,"v":37.575}
{"ts":1669913340000,"o":16981,"h":16981,"l":16973,"c":16973,"v":41.917}
{"ts":1669913400000,"o":16973,"h":16973.5,"l":16965.5,"c":16968.5,"v":31.636}
{"ts":1669913460000,"o":16968.5,"h":16973,"l":16968,"c":16973,"v":34.847}
{"ts":1669913520000,"o":16973,"h":16973,"l":16970,"c":16970,"v":31.137}
{"ts":1669913580000,"o":16970,"h":16974,"l":16970,"c":16973.5,"v":20.26}
{"ts":1669913640000,"o":16973.5,"h":16980.5,"l":16973,"c":16973,"v":146.491}
{"ts":1669913700000,"o":16973,"h":16975,"l":16970.5,"c":16971,"v":37.939}
{"ts":1669913760000,"o":16971,"h":16978.5,"l":16970.5,"c":16978.5,"v":34.355}
{"ts":1669913820000,"o":16978.5,"h":16982,"l":16978,"c":16982,"v":42.082}
{"ts":1669913880000,"o":16982,"h":16982,"l":16976,"c":16981,"v":37.318}
{"ts":1669913940000,"o":16981,"h":16981,"l":16980.5,"c":16980.5,"v":31.384}
{"ts":1669914000000,"o":16980.5,"h":16981,"l":16980.5,"c":16980.5,"v":75.625}
{"ts":1669914060000,"o":16980.5,"h":16981,"l":16968,"c":16968,"v":85.26}
{"ts":1669914120000,"o":16968,"h":16970.5,"l":16966,"c":16970.5,"v":180.532}
{"ts":1669914180000,"o":16970.5,"h":16970.5,"l":16963.5,"c":16967,"v":45.432}
{"ts":1669914240000,"o":16967,"h":16967.5,"l":16965,"c":16965.5,"v":20.914}
{"ts":1669914300000,"o":16965.5,"h":16968.5,"l":16965,"c":16967,"v":41.619}
{"ts":1669914360000,"o":16967,"h":16967,"l":16961,"c":16961.5,"v":140.249}
{"ts":1669914420000,"o":16961.5,"h":16961.5,"l":16954.5,"c":16954.5,"v":68.656}
{"ts":1669914480000,"o":16954.5,"h":16958,"l":16950,"c":16950,"v":119.498}
{"ts":1669914540000,"o":16950,"h":16950.5,"l":16935,"c":16942,"v":147.714}
{"ts":1669914600000,"o":16942,"h":16947,"l":16942,"c":16946.5,"v":57.646}
{"ts":1669914660000,"o":16946.5,"h":16953.5,"l":16942,"c":16942,"v":145.757}
{"ts":1669914720000,"o":16942,"h":16945,"l":16936.5,"c":16939,"v":239.81}
{"ts":1669914780000,"o":16939,"h":16940,"l":16936.5,"c":16939.5,"v":71.655}
{"ts":1669914840000,"o":16939.5,"h":16943,"l":16939.5,"c":16941.5,"v":30.216}
{"ts":1669914900000,"o":16941.5,"h":16941.5,"l":16927.5,"c":16935,"v":529.236}
{"ts":1669914960000,"o":16935,"h":16940,"l":16934.5,"c":16940,"v":97.002}
{"ts":1669915020000,"o":16940,"h":16940,"l":16929,"c":16929.5,"v":86.083}
{"ts":1669915080000,"o":16929.5,"h":16935,"l":16929,"c":16931,"v":18.498}
{"ts":1669915140000,"o":16931,"h":16934.5,"l":16927,"c":16927.5,"v":35.519}
{"ts":1669915200000,"o":16927.5,"h":16935,"l":16927,"c":16934.5,"v":54.239}
{"ts":1669915260000,"o":16934.5,"h":16945.5,"l":16934.5,"c":16945,"v":30.256}
{"ts":1669915320000,"o":16945,"h":16950.5,"l":16945,"c":16950,"v":81.81}
{"ts":1669915380000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":15.391}
{"ts":1669915440000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":19.665}
{"ts":1669915500000,"o":16950.5,"h":16965,"l":16950,"c":16964.5,"v":57.326}
{"ts":1669915560000,"o":16964.5,"h":16967,"l":16963.5,"c":16966.5,"v":73.153}
{"ts":1669915620000,"o":16966.5,"h":16971,"l":16966.5,"c":16968,"v":104.46}
{"ts":1669915680000,"o":16968,"h":16968,"l":16963.5,"c":16963.5,"v":42.682}
{"ts":1669915740000,"o":16963.5,"h":16966,"l":16960,"c":16966,"v":59.066}
{"ts":1669915800000,"o":16966,"h":16973,"l":16965.5,"c":16973,"v":30.904}
{"ts":1669915860000,"o":16973,"h":16984,"l":16972.5,"c":16984,"v":174.922}
{"ts":1669915920000,"o":16984,"h":16984,"l":16976,"c":16976.5,"v":76.329}
{"ts":1669915980000,"o":16976.5,"h":16976.5,"l":16972,"c":16973,"v":25.651}
{"ts":1669916040000,"o":16973,"h":16973,"l":16972.5,"c":16973,"v":31.947}
{"ts":1669916100000,"o":16973,"h":16973,"l":16970,"c":16970.5,"v":21.732}
{"ts":1669916160000,"o":16970.5,"h":16974,"l":16970,"c":16974,"v":40.413}
{"ts":1669916220000,"o":16974,"h":16974,"l":16971,"c":16971.5,"v":32.035}
{"ts":1669916280000,"o":16971.5,"h":16971.5,"l":16971,"c":16971.5,"v":25.583}
{"ts":1669916340000,"o":16971.5,"h":16971.5,"l":16971,"c":16971.5,"v":19.693}
{"ts":1669916400000,"o":16971.5,"h":16971.5,"l":16971,"c":16971.5,"v":16.974}
{"ts":1669916460000,"o":16971.5,"h":16971.5,"l":16971,"c":16971.5,"v":10.762}
{"ts":1669916520000,"o":16971.5,"h":16971.5,"l":16968,"c":16968.5,"v":25.368}
{"ts":1669916580000,"o":16968.5,"h":16968.5,"l":16968,"c":16968.5,"v":6.688}
{"ts":1669916640000,"o":16968.5,"h":16968.5,"l":16968,"c":16968,"v":21.546}
{"ts":1669916700000,"o":16968,"h":16972,"l":16964,"c":16964,"v":36.422}
{"ts":1669916760000,"o":16964,"h":16964.5,"l":16964,"c":16964.5,"v":33.368}
{"ts":1669916820000,"o":16964.5,"h":16964.5,"l":16964,"c":16964,"v":35.293}
{"ts":1669916880000,"o":16964,"h":16970,"l":16964,"c":16970,"v":55.746}
{"ts":1669916940000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":6.385}
{"ts":1669917000000,"o":16970,"h":16980.5,"l":16969.5,"c":16980.5,"v":44.217}
{"ts":1669917060000,"o":16980.5,"h":16980.5,"l":16980,"c":16980.5,"v":42.093}
{"ts":1669917120000,"o":16980.5,"h":16982.5,"l":16980,"c":16982,"v":18.374}
{"ts":1669917180000,"o":16982,"h":16983,"l":16978,"c":16978.5,"v":18.48}
{"ts":1669917240000,"o":16978.5,"h":16978.5,"l":16976.5,"c":16977,"v":9.461}
{"ts":1669917300000,"o":16977,"h":16977.5,"l":16973.5,"c":16974,"v":76.438}
{"ts":1669917360000,"o":16974,"h":16978.5,"l":16971.5,"c":16978,"v":22.201}
{"ts":1669917420000,"o":16978,"h":16982,"l":16978,"c":16978.5,"v":49.604}
{"ts":1669917480000,"o":16978.5,"h":16978.5,"l":16971.5,"c":16971.5,"v":48.02}
{"ts":1669917540000,"o":16971.5,"h":16972,"l":16963.5,"c":16964,"v":204.529}
{"ts":1669917600000,"o":16964,"h":16968,"l":16964,"c":16968,"v":20.311}
{"ts":1669917660000,"o":16968,"h":16968,"l":16961,"c":16961,"v":21.597}
{"ts":1669917720000,"o":16961,"h":16961.5,"l":16961,"c":16961.5,"v":32.237}
{"ts":1669917780000,"o":16961.5,"h":16963,"l":16961,"c":16963,"v":36.743}
{"ts":1669917840000,"o":16963,"h":16963,"l":16960,"c":16960.5,"v":17.911}
{"ts":1669917900000,"o":16960.5,"h":16968,"l":16960,"c":16967.5,"v":24.895}
{"ts":1669917960000,"o":16967.5,"h":16970,"l":16967.5,"c":16970,"v":30.011}
{"ts":1669918020000,"o":16970,"h":16970,"l":16966,"c":16966.5,"v":11.571}
{"ts":1669918080000,"o":16966.5,"h":16968,"l":16966,"c":16968,"v":8.926}
{"ts":1669918140000,"o":16968,"h":16968.5,"l":16967.5,"c":16968.5,"v":75.935}
{"ts":1669918200000,"o":16968.5,"h":16969,"l":16968,"c":16969,"v":23}
{"ts":1669918260000,"o":16969,"h":16969,"l":16965,"c":16965.5,"v":55.668}
{"ts":1669918320000,"o":16965.5,"h":16965.5,"l":16964.5,"c":16964.5,"v":23.882}
{"ts":1669918380000,"o":16964.5,"h":16970,"l":16964.5,"c":16970,"v":34.097}
{"ts":1669918440000,"o":16970,"h":16971,"l":16969.5,"c":16971,"v":18.289}
{"ts":1669918500000,"o":16971,"h":16971,"l":16964.5,"c":16965,"v":37.396}
{"ts":1669918560000,"o":16965,"h":16965,"l":16964.5,"c":16965,"v":9.418}
{"ts":1669918620000,"o":16965,"h":16965,"l":16964.5,"c":16965,"v":42.288}
{"ts":1669918680000,"o":16965,"h":16965,"l":16950.5,"c":16951.5,"v":59.082}
{"ts":1669918740000,"o":16951.5,"h":16952,"l":16945,"c":16945.5,"v":94.771}
{"ts":1669918800000,"o":16945.5,"h":16947,"l":16945,"c":16947,"v":29.705}
{"ts":1669918860000,"o":16947,"h":16947,"l":16946.5,"c":16946.5,"v":20.161}
{"ts":1669918920000,"o":16946.5,"h":16952,"l":16946.5,"c":16948,"v":91.12}
{"ts":1669918980000,"o":16948,"h":16948,"l":16947.5,"c":16947.5,"v":13.703}
{"ts":1669919040000,"o":16947.5,"h":16948,"l":16947.5,"c":16948,"v":23.863}
{"ts":1669919100000,"o":16948,"h":16948,"l":16947.5,"c":16947.5,"v":16.192}
{"ts":1669919160000,"o":16947.5,"h":16947.5,"l":16946,"c":16946.5,"v":111.686}
{"ts":1669919220000,"o":16946.5,"h":16946.5,"l":16936,"c":16936,"v":152.492}
{"ts":1669919280000,"o":16936,"h":16936.5,"l":16934.5,"c":16935,"v":204.984}
{"ts":1669919340000,"o":16935,"h":16935,"l":16933.5,"c":16935,"v":108.687}
{"ts":1669919400000,"o":16935,"h":16935,"l":16934,"c":16934.5,"v":38.62}
{"ts":1669919460000,"o":16934.5,"h":16940,"l":16934,"c":16940,"v":38.843}
{"ts":1669919520000,"o":16940,"h":16940,"l":16936.5,"c":16937,"v":18.265}
{"ts":1669919580000,"o":16937,"h":16937,"l":16926.5,"c":16926.5,"v":68.491}
{"ts":1669919640000,"o":16926.5,"h":16927,"l":16914.5,"c":16922,"v":310.143}
{"ts":1669919700000,"o":16922,"h":16927,"l":16921.5,"c":16927,"v":81.04}
{"ts":1669919760000,"o":16927,"h":16927,"l":16922.5,"c":16923.5,"v":50.056}
{"ts":1669919820000,"o":16923.5,"h":16923.5,"l":16906,"c":16911,"v":254.569}
{"ts":1669919880000,"o":16911,"h":16920,"l":16910.5,"c":16919.5,"v":80.548}
{"ts":1669919940000,"o":16919.5,"h":16920,"l":16917,"c":16917.5,"v":30.207}
{"ts":1669920000000,"o":16917.5,"h":16917.5,"l":16917,"c":16917.5,"v":38.54}
{"ts":1669920060000,"o":16917.5,"h":16917.5,"l":16917,"c":16917.5,"v":25.285}
{"ts":1669920120000,"o":16917.5,"h":16931.5,"l":16917,"c":16931,"v":51.812}
{"ts":1669920180000,"o":16931,"h":16934,"l":16931,"c":16933.5,"v":50.572}
{"ts":1669920240000,"o":16933.5,"h":16942.5,"l":16933.5,"c":16942.5,"v":95.858}
{"ts":1669920300000,"o":16942.5,"h":16942.5,"l":16937.5,"c":16941,"v":59.556}
{"ts":1669920360000,"o":16941,"h":16958,"l":16940.5,"c":16953,"v":79.221}
{"ts":1669920420000,"o":16953,"h":16953,"l":16945,"c":16945.5,"v":40.52}
{"ts":1669920480000,"o":16945.5,"h":16945.5,"l":16941,"c":16941.5,"v":11.504}
{"ts":1669920540000,"o":16941.5,"h":16941.5,"l":16937,"c":16937.5,"v":54.672}
{"ts":1669920600000,"o":16937.5,"h":16937.5,"l":16930,"c":16930.5,"v":97.473}
{"ts":1669920660000,"o":16930.5,"h":16930.5,"l":16928,"c":16928,"v":28.523}
{"ts":1669920720000,"o":16928,"h":16929.5,"l":16927,"c":16927.5,"v":43.593}
{"ts":1669920780000,"o":16927.5,"h":16927.5,"l":16927,"c":16927.5,"v":11.144}
{"ts":1669920840000,"o":16927.5,"h":16927.5,"l":16925,"c":16925.5,"v":26.035}
{"ts":1669920900000,"o":16925.5,"h":16925.5,"l":16925,"c":16925.5,"v":11.205}
{"ts":1669920960000,"o":16925.5,"h":16925.5,"l":16925,"c":16925,"v":5.205}
{"ts":1669921020000,"o":16925,"h":16925.5,"l":16925,"c":16925.5,"v":5.927}
{"ts":1669921080000,"o":16925.5,"h":16933.5,"l":16925.5,"c":16933.5,"v":61.664}
{"ts":1669921140000,"o":16933.5,"h":16933.5,"l":16933,"c":16933.5,"v":16.146}
{"ts":1669921200000,"o":16933.5,"h":16933.5,"l":16930,"c":16930.5,"v":15.89}
{"ts":1669921260000,"o":16930.5,"h":16930.5,"l":16925,"c":16925.5,"v":27.735}
{"ts":1669921320000,"o":16925.5,"h":16931,"l":16925,"c":16929.5,"v":24.831}
{"ts":1669921380000,"o":16929.5,"h":16929.5,"l":16929,"c":16929.5,"v":9.246}
{"ts":1669921440000,"o":16929.5,"h":16929.5,"l":16917.5,"c":16918,"v":110.519}
{"ts":1669921500000,"o":16918,"h":16920,"l":16917.5,"c":16919.5,"v":46.036}
{"ts":1669921560000,"o":16919.5,"h":16920,"l":16907.5,"c":16908,"v":151.533}
{"ts":1669921620000,"o":16908,"h":16908,"l":16901,"c":16904,"v":147.346}
{"ts":1669921680000,"o":16904,"h":16904.5,"l":16903.5,"c":16904.5,"v":59.107}
{"ts":1669921740000,"o":16904.5,"h":16909.5,"l":16904,"c":16909.5,"v":54.547}
{"ts":1669921800000,"o":16909.5,"h":16909.5,"l":16905,"c":16905.5,"v":72.152}
{"ts":1669921860000,"o":16905.5,"h":16905.5,"l":16892,"c":16896,"v":169.901}
{"ts":1669921920000,"o":16896,"h":16909.5,"l":16896,"c":16909.5,"v":80.454}
{"ts":1669921980000,"o":16909.5,"h":16909.5,"l":16909,"c":16909.5,"v":113.34}
{"ts":1669922040000,"o":16909.5,"h":16912.5,"l":16909,"c":16912.5,"v":80.482}
{"ts":1669922100000,"o":16912.5,"h":16915,"l":16912,"c":16914.5,"v":42.247}
{"ts":1669922160000,"o":16914.5,"h":16920.5,"l":16914.5,"c":16920.5,"v":70.95}
{"ts":1669922220000,"o":16920.5,"h":16925.5,"l":16920,"c":16925.5,"v":30.459}
{"ts":1669922280000,"o":16925.5,"h":16930,"l":16925.5,"c":16930,"v":34.555}
{"ts":1669922340000,"o":16930,"h":16930,"l":16921.5,"c":16922,"v":52.309}
{"ts":1669922400000,"o":16922,"h":16922,"l":16921.5,"c":16922,"v":12.602}
{"ts":1669922460000,"o":16922,"h":16927,"l":16921.5,"c":16927,"v":74.941}
{"ts":1669922520000,"o":16927,"h":16927,"l":16926.5,"c":16927,"v":58.961}
{"ts":1669922580000,"o":16927,"h":16927,"l":16926.5,"c":16927,"v":9.285}
{"ts":1669922640000,"o":16927,"h":16927.5,"l":16926.5,"c":16927.5,"v":33.914}
{"ts":1669922700000,"o":16927.5,"h":16927.5,"l":16926.5,"c":16927,"v":34.737}
{"ts":1669922760000,"o":16927,"h":16932,"l":16926.5,"c":16929.5,"v":36.589}
{"ts":1669922820000,"o":16929.5,"h":16930,"l":16925.5,"c":16926,"v":24.271}
{"ts":1669922880000,"o":16926,"h":16926,"l":16925.5,"c":16925.5,"v":12.486}
{"ts":1669922940000,"o":16925.5,"h":16926,"l":16925.5,"c":16926,"v":5.956}
{"ts":1669923000000,"o":16926,"h":16929.5,"l":16925.5,"c":16929.5,"v":24.013}
{"ts":1669923060000,"o":16929.5,"h":16929.5,"l":16925,"c":16925.5,"v":12.684}
{"ts":1669923120000,"o":16925.5,"h":16925.5,"l":16919.5,"c":16919.5,"v":110.243}
{"ts":1669923180000,"o":16919.5,"h":16920.5,"l":16915,"c":16916.5,"v":50.204}
{"ts":1669923240000,"o":16916.5,"h":16939.5,"l":16916,"c":16939.5,"v":154.188}
{"ts":1669923300000,"o":16939.5,"h":16948.5,"l":16939,"c":16944.5,"v":90.218}
{"ts":1669923360000,"o":16944.5,"h":16948,"l":16936.5,"c":16947.5,"v":45.017}
{"ts":1669923420000,"o":16947.5,"h":16949,"l":16941.5,"c":16942,"v":66.105}
{"ts":1669923480000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":9.947}
{"ts":1669923540000,"o":16942,"h":16945,"l":16941.5,"c":16945,"v":16.254}
{"ts":1669923600000,"o":16945,"h":16945,"l":16941.5,"c":16942,"v":40.787}
{"ts":1669923660000,"o":16942,"h":16945,"l":16941.5,"c":16944.5,"v":29.759}
{"ts":1669923720000,"o":16944.5,"h":16945,"l":16944.5,"c":16945,"v":8.572}
{"ts":1669923780000,"o":16945,"h":16945,"l":16944.5,"c":16945,"v":22.925}
{"ts":1669923840000,"o":16945,"h":16945,"l":16936,"c":16936.5,"v":42.458}
{"ts":1669923900000,"o":16936.5,"h":16936.5,"l":16936,"c":16936.5,"v":9.58}
{"ts":1669923960000,"o":16936.5,"h":16940,"l":16936,"c":16940,"v":37.857}
{"ts":1669924020000,"o":16940,"h":16943,"l":16939.5,"c":16943,"v":19.375}
{"ts":1669924080000,"o":16943,"h":16953,"l":16942.5,"c":16953,"v":55.613}
{"ts":1669924140000,"o":16953,"h":16955,"l":16952,"c":16954,"v":29.411}
{"ts":1669924200000,"o":16954,"h":16954,"l":16952,"c":16952.5,"v":57.091}
{"ts":1669924260000,"o":16952.5,"h":16956,"l":16952,"c":16954,"v":60.472}
{"ts":1669924320000,"o":16954,"h":16954.5,"l":16951.5,"c":16952,"v":34.205}
{"ts":1669924380000,"o":16952,"h":16952,"l":16951,"c":16951.5,"v":38.44}
{"ts":1669924440000,"o":16951.5,"h":16951.5,"l":16951,"c":16951.5,"v":16.17}
{"ts":1669924500000,"o":16951.5,"h":16951.5,"l":16944.5,"c":16945,"v":60.039}
{"ts":1669924560000,"o":16945,"h":16945,"l":16944.5,"c":16945,"v":9.674}
{"ts":1669924620000,"o":16945,"h":16945,"l":16944.5,"c":16945,"v":21.731}
{"ts":1669924680000,"o":16945,"h":16945,"l":16944.5,"c":16945,"v":14.265}
{"ts":1669924740000,"o":16945,"h":16945,"l":16944.5,"c":16945,"v":2.956}
{"ts":1669924800000,"o":16945,"h":16946,"l":16944.5,"c":16946,"v":12.294}
{"ts":1669924860000,"o":16946,"h":16946,"l":16945.5,"c":16946,"v":5.453}
{"ts":1669924920000,"o":16946,"h":16946,"l":16945.5,"c":16946,"v":4.546}
{"ts":1669924980000,"o":16946,"h":16946,"l":16945.5,"c":16946,"v":30.284}
{"ts":1669925040000,"o":16946,"h":16946.5,"l":16945.5,"c":16946.5,"v":12.668}
{"ts":1669925100000,"o":16946.5,"h":16946.5,"l":16946,"c":16946,"v":9.013}
{"ts":1669925160000,"o":16946,"h":16946.5,"l":16946,"c":16946.5,"v":6.249}
{"ts":1669925220000,"o":16946.5,"h":16946.5,"l":16946,"c":16946.5,"v":7.349}
{"ts":1669925280000,"o":16946.5,"h":16949,"l":16946,"c":16949,"v":25.644}
{"ts":1669925340000,"o":16949,"h":16949,"l":16948.5,"c":16949,"v":21.577}
{"ts":1669925400000,"o":16949,"h":16949,"l":16948.5,"c":16949,"v":5.221}
{"ts":1669925460000,"o":16949,"h":16949,"l":16948.5,"c":16949,"v":47.352}
{"ts":1669925520000,"o":16949,"h":16949,"l":16948.5,"c":16949,"v":14.64}
{"ts":1669925580000,"o":16949,"h":16949,"l":16948.5,"c":16949,"v":5.543}
{"ts":1669925640000,"o":16949,"h":16949,"l":16948.5,"c":16949,"v":11.931}
{"ts":1669925700000,"o":16949,"h":16949,"l":16948.5,"c":16948.5,"v":3.206}
{"ts":1669925760000,"o":16948.5,"h":16949,"l":16948.5,"c":16949,"v":10.09}
{"ts":1669925820000,"o":16949,"h":16949,"l":16948.5,"c":16948.5,"v":12.899}
{"ts":1669925880000,"o":16948.5,"h":16949,"l":16948.5,"c":16949,"v":7.672}
{"ts":1669925940000,"o":16949,"h":16955,"l":16948.5,"c":16954.5,"v":26.86}
{"ts":1669926000000,"o":16954.5,"h":16955,"l":16954.5,"c":16955,"v":24.605}
{"ts":1669926060000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":3.893}
{"ts":1669926120000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":17.561}
{"ts":1669926180000,"o":16955,"h":16956,"l":16955,"c":16956,"v":22.782}
{"ts":1669926240000,"o":16956,"h":16962.5,"l":16955.5,"c":16962.5,"v":62.917}
{"ts":1669926300000,"o":16962.5,"h":16962.5,"l":16959.5,"c":16960,"v":14.917}
{"ts":1669926360000,"o":16960,"h":16960,"l":16959.5,"c":16960,"v":9.396}
{"ts":1669926420000,"o":16960,"h":16960,"l":16959.5,"c":16960,"v":8.054}
{"ts":1669926480000,"o":16960,"h":16960,"l":16950,"c":16950.5,"v":41.683}
{"ts":1669926540000,"o":16950.5,"h":16950.5,"l":16945,"c":16945.5,"v":23.736}
{"ts":1669926600000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":16.316}
{"ts":1669926660000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":11.161}
{"ts":1669926720000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":19.435}
{"ts":1669926780000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":13.44}
{"ts":1669926840000,"o":16945.5,"h":16945.5,"l":16936.5,"c":16940.5,"v":75.368}
{"ts":1669926900000,"o":16940.5,"h":16940.5,"l":16940,"c":16940.5,"v":1.462}
{"ts":1669926960000,"o":16940.5,"h":16940.5,"l":16936.5,"c":16937,"v":29.316}
{"ts":1669927020000,"o":16937,"h":16937,"l":16935.5,"c":16935.5,"v":12.961}
{"ts":1669927080000,"o":16935.5,"h":16936,"l":16929,"c":16930,"v":67.057}
{"ts":1669927140000,"o":16930,"h":16933.5,"l":16929.5,"c":16933.5,"v":16.642}
{"ts":1669927200000,"o":16933.5,"h":16933.5,"l":16925.5,"c":16925.5,"v":46.193}
{"ts":1669927260000,"o":16925.5,"h":16926,"l":16925.5,"c":16925.5,"v":49.891}
{"ts":1669927320000,"o":16925.5,"h":16930,"l":16919.5,"c":16924,"v":103.202}
{"ts":1669927380000,"o":16924,"h":16935.5,"l":16924,"c":16935,"v":41.38}
{"ts":1669927440000,"o":16935,"h":16939.5,"l":16935,"c":16939,"v":54.899}
{"ts":1669927500000,"o":16939,"h":16939.5,"l":16935.5,"c":16936,"v":27.679}
{"ts":1669927560000,"o":16936,"h":16936,"l":16927.5,"c":16927.5,"v":13.737}
{"ts":1669927620000,"o":16927.5,"h":16928,"l":16927.5,"c":16928,"v":9.603}
{"ts":1669927680000,"o":16928,"h":16928,"l":16922.5,"c":16922.5,"v":24.35}
{"ts":1669927740000,"o":16922.5,"h":16923,"l":16922.5,"c":16922.5,"v":20.663}
{"ts":1669927800000,"o":16922.5,"h":16926,"l":16922.5,"c":16923.5,"v":5.294}
{"ts":1669927860000,"o":16923.5,"h":16924,"l":16922,"c":16922,"v":7.986}
{"ts":1669927920000,"o":16922,"h":16922.5,"l":16921,"c":16921.5,"v":15.826}
{"ts":1669927980000,"o":16921.5,"h":16925,"l":16921,"c":16925,"v":14.989}
{"ts":1669928040000,"o":16925,"h":16925,"l":16920,"c":16920.5,"v":47.98}
{"ts":1669928100000,"o":16920.5,"h":16920.5,"l":16920,"c":16920.5,"v":22.619}
{"ts":1669928160000,"o":16920.5,"h":16920.5,"l":16920,"c":16920,"v":81.348}
{"ts":1669928220000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":10.814}
{"ts":1669928280000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":24.033}
{"ts":1669928340000,"o":16920,"h":16920.5,"l":16910,"c":16910,"v":103.802}
{"ts":1669928400000,"o":16910,"h":16910.5,"l":16909.5,"c":16910,"v":44.632}
{"ts":1669928460000,"o":16910,"h":16910,"l":16897.5,"c":16897.5,"v":144.341}
{"ts":1669928520000,"o":16897.5,"h":16898,"l":16850,"c":16876.5,"v":2350.088}
{"ts":1669928580000,"o":16876.5,"h":16886.5,"l":16872,"c":16886,"v":255.029}
{"ts":1669928640000,"o":16886,"h":16893,"l":16886,"c":16891,"v":215.632}
{"ts":1669928700000,"o":16891,"h":16892.5,"l":16881.5,"c":16882,"v":248.749}
{"ts":1669928760000,"o":16882,"h":16882,"l":16867,"c":16870,"v":140.254}
{"ts":1669928820000,"o":16870,"h":16875.5,"l":16869.5,"c":16875,"v":80.364}
{"ts":1669928880000,"o":16875,"h":16878.5,"l":16875,"c":16878,"v":56.362}
{"ts":1669928940000,"o":16878,"h":16887.5,"l":16878,"c":16884.5,"v":95.282}
{"ts":1669929000000,"o":16884.5,"h":16889,"l":16884.5,"c":16888.5,"v":58.633}
{"ts":1669929060000,"o":16888.5,"h":16892,"l":16888.5,"c":16891.5,"v":109.117}
{"ts":1669929120000,"o":16891.5,"h":16896,"l":16891.5,"c":16896,"v":98.078}
{"ts":1669929180000,"o":16896,"h":16896,"l":16887,"c":16887.5,"v":76.676}
{"ts":1669929240000,"o":16887.5,"h":16893,"l":16886,"c":16893,"v":99.854}
{"ts":1669929300000,"o":16893,"h":16896.5,"l":16893,"c":16896.5,"v":39.879}
{"ts":1669929360000,"o":16896.5,"h":16907.5,"l":16896,"c":16907.5,"v":236.853}
{"ts":1669929420000,"o":16907.5,"h":16922,"l":16907,"c":16917,"v":118.543}
{"ts":1669929480000,"o":16917,"h":16927.5,"l":16916.5,"c":16923.5,"v":105.831}
{"ts":1669929540000,"o":16923.5,"h":16924,"l":16917.5,"c":16918,"v":73.114}
{"ts":1669929600000,"o":16918,"h":16922.5,"l":16915,"c":16915.5,"v":129.752}
{"ts":1669929660000,"o":16915.5,"h":16915.5,"l":16911,"c":16911,"v":40.437}
{"ts":1669929720000,"o":16911,"h":16911.5,"l":16909,"c":16909.5,"v":14.082}
{"ts":1669929780000,"o":16909.5,"h":16909.5,"l":16909,"c":16909.5,"v":9.146}
{"ts":1669929840000,"o":16909.5,"h":16910,"l":16909,"c":16910,"v":15.413}
{"ts":1669929900000,"o":16910,"h":16911,"l":16909.5,"c":16911,"v":24.865}
{"ts":1669929960000,"o":16911,"h":16911,"l":16909,"c":16909,"v":29.831}
{"ts":1669930020000,"o":16909,"h":16914.5,"l":16909,"c":16914.5,"v":107.545}
{"ts":1669930080000,"o":16914.5,"h":16915,"l":16914,"c":16915,"v":26.99}
{"ts":1669930140000,"o":16915,"h":16919.5,"l":16914.5,"c":16916.5,"v":25.143}
{"ts":1669930200000,"o":16916.5,"h":16916.5,"l":16916,"c":16916.5,"v":55.487}
{"ts":1669930260000,"o":16916.5,"h":16916.5,"l":16916,"c":16916.5,"v":6.151}
{"ts":1669930320000,"o":16916.5,"h":16916.5,"l":16913.5,"c":16914,"v":18.072}
{"ts":1669930380000,"o":16914,"h":16922.5,"l":16913.5,"c":16922.5,"v":96.752}
{"ts":1669930440000,"o":16922.5,"h":16922.5,"l":16920.5,"c":16921,"v":23.25}
{"ts":1669930500000,"o":16921,"h":16921,"l":16919,"c":16919.5,"v":8.134}
{"ts":1669930560000,"o":16919.5,"h":16919.5,"l":16919,"c":16919.5,"v":15.081}
{"ts":1669930620000,"o":16919.5,"h":16919.5,"l":16914,"c":16914.5,"v":31.334}
{"ts":1669930680000,"o":16914.5,"h":16914.5,"l":16911,"c":16911.5,"v":10.953}
{"ts":1669930740000,"o":16911.5,"h":16911.5,"l":16911,"c":16911.5,"v":8.239}
{"ts":1669930800000,"o":16911.5,"h":16911.5,"l":16906.5,"c":16906.5,"v":74.272}
{"ts":1669930860000,"o":16906.5,"h":16907,"l":16906.5,"c":16906.5,"v":50.67}
{"ts":1669930920000,"o":16906.5,"h":16908.5,"l":16906.5,"c":16908,"v":24.192}
{"ts":1669930980000,"o":16908,"h":16915,"l":16908,"c":16914.5,"v":11.609}
{"ts":1669931040000,"o":16914.5,"h":16915,"l":16914.5,"c":16914.5,"v":9.164}
{"ts":1669931100000,"o":16914.5,"h":16917,"l":16914.5,"c":16917,"v":42.079}
{"ts":1669931160000,"o":16917,"h":16917,"l":16915,"c":16915.5,"v":34.423}
{"ts":1669931220000,"o":16915.5,"h":16915.5,"l":16913,"c":16913,"v":44.585}
{"ts":1669931280000,"o":16913,"h":16915.5,"l":16913,"c":16915,"v":15.619}
{"ts":1669931340000,"o":16915,"h":16927,"l":16915,"c":16926.5,"v":56.416}
{"ts":1669931400000,"o":16926.5,"h":16927,"l":16926.5,"c":16927,"v":18.847}
{"ts":1669931460000,"o":16927,"h":16927,"l":16926.5,"c":16926.5,"v":51.333}
{"ts":1669931520000,"o":16926.5,"h":16935.5,"l":16926.5,"c":16933.5,"v":94.33}
{"ts":1669931580000,"o":16933.5,"h":16933.5,"l":16933,"c":16933,"v":24.56}
{"ts":1669931640000,"o":16933,"h":16936.5,"l":16933,"c":16936,"v":69.47}
{"ts":1669931700000,"o":16936,"h":16936.5,"l":16936,"c":16936.5,"v":35.742}
{"ts":1669931760000,"o":16936.5,"h":16936.5,"l":16936,"c":16936,"v":36.889}
{"ts":1669931820000,"o":16936,"h":16936,"l":16931,"c":16931.5,"v":37.952}
{"ts":1669931880000,"o":16931.5,"h":16931.5,"l":16931,"c":16931.5,"v":49.819}
{"ts":1669931940000,"o":16931.5,"h":16931.5,"l":16926.5,"c":16927,"v":43.352}
{"ts":1669932000000,"o":16927,"h":16927,"l":16923,"c":16923,"v":23.226}
{"ts":1669932060000,"o":16923,"h":16925,"l":16923,"c":16924.5,"v":24.23}
{"ts":1669932120000,"o":16924.5,"h":16928.5,"l":16924.5,"c":16928,"v":45.714}
{"ts":1669932180000,"o":16928,"h":16928.5,"l":16928,"c":16928,"v":12.206}
{"ts":1669932240000,"o":16928,"h":16928.5,"l":16928,"c":16928,"v":4.565}
{"ts":1669932300000,"o":16928,"h":16930.5,"l":16928,"c":16930.5,"v":27.349}
{"ts":1669932360000,"o":16930.5,"h":16934,"l":16930,"c":16934,"v":37.179}
{"ts":1669932420000,"o":16934,"h":16935,"l":16933.5,"c":16934.5,"v":11.268}
{"ts":1669932480000,"o":16934.5,"h":16935.5,"l":16934.5,"c":16935.5,"v":16.454}
{"ts":1669932540000,"o":16935.5,"h":16935.5,"l":16935,"c":16935,"v":24.004}
{"ts":1669932600000,"o":16935,"h":16935.5,"l":16935,"c":16935.5,"v":4.779}
{"ts":1669932660000,"o":16935.5,"h":16935.5,"l":16935,"c":16935.5,"v":86.76}
{"ts":1669932720000,"o":16935.5,"h":16935.5,"l":16935,"c":16935.5,"v":41.491}
{"ts":1669932780000,"o":16935.5,"h":16935.5,"l":16935,"c":16935.5,"v":8.243}
{"ts":1669932840000,"o":16935.5,"h":16937,"l":16935,"c":16936.5,"v":56.197}
{"ts":1669932900000,"o":16936.5,"h":16940.5,"l":16936.5,"c":16940.5,"v":33.33}
{"ts":1669932960000,"o":16940.5,"h":16940.5,"l":16940,"c":16940,"v":21.873}
{"ts":1669933020000,"o":16940,"h":16946,"l":16940,"c":16945.5,"v":29.345}
{"ts":1669933080000,"o":16945.5,"h":16949,"l":16945.5,"c":16948.5,"v":40.932}
{"ts":1669933140000,"o":16948.5,"h":16949,"l":16948,"c":16948,"v":25.728}
{"ts":1669933200000,"o":16948,"h":16950.5,"l":16947,"c":16947,"v":77.206}
{"ts":1669933260000,"o":16947,"h":16950.5,"l":16947,"c":16950,"v":36.25}
{"ts":1669933320000,"o":16950,"h":16978,"l":16950,"c":16963,"v":483.751}
{"ts":1669933380000,"o":16963,"h":16965,"l":16953.5,"c":16958,"v":88.984}
{"ts":1669933440000,"o":16958,"h":16958,"l":16952,"c":16952,"v":17.028}
{"ts":1669933500000,"o":16952,"h":16952.5,"l":16941.5,"c":16941.5,"v":71.453}
{"ts":1669933560000,"o":16941.5,"h":16947,"l":16941.5,"c":16947,"v":22.742}
{"ts":1669933620000,"o":16947,"h":16947,"l":16942,"c":16942.5,"v":16.362}
{"ts":1669933680000,"o":16942.5,"h":16944,"l":16936.5,"c":16940.5,"v":51.289}
{"ts":1669933740000,"o":16940.5,"h":16940.5,"l":16932,"c":16937,"v":27.176}
{"ts":1669933800000,"o":16937,"h":16949.5,"l":16937,"c":16946,"v":33.733}
{"ts":1669933860000,"o":16946,"h":16953,"l":16946,"c":16951,"v":36.987}
{"ts":1669933920000,"o":16951,"h":16956.5,"l":16950.5,"c":16956.5,"v":16.731}
{"ts":1669933980000,"o":16956.5,"h":16968.5,"l":16956,"c":16961,"v":61.788}
{"ts":1669934040000,"o":16961,"h":16965,"l":16957,"c":16965,"v":40.685}
{"ts":1669934100000,"o":16965,"h":16965,"l":16957,"c":16957.5,"v":18.337}
{"ts":1669934160000,"o":16957.5,"h":16957.5,"l":16954,"c":16954.5,"v":20.218}
{"ts":1669934220000,"o":16954.5,"h":16954.5,"l":16954,"c":16954.5,"v":6.095}
{"ts":1669934280000,"o":16954.5,"h":16957,"l":16954,"c":16957,"v":17.082}
{"ts":1669934340000,"o":16957,"h":16957,"l":16955.5,"c":16956,"v":6.225}
{"ts":1669934400000,"o":16956,"h":16956,"l":16953,"c":16955.5,"v":96.965}
{"ts":1669934460000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":1.519}
{"ts":1669934520000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":24.275}
{"ts":1669934580000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":14.282}
{"ts":1669934640000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":45.623}
{"ts":1669934700000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":11.175}
{"ts":1669934760000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":9.903}
{"ts":1669934820000,"o":16955.5,"h":16955.5,"l":16955,"c":16955,"v":5.29}
{"ts":1669934880000,"o":16955,"h":16960,"l":16955,"c":16959.5,"v":21.469}
{"ts":1669934940000,"o":16959.5,"h":16962,"l":16959.5,"c":16962,"v":20.13}
{"ts":1669935000000,"o":16962,"h":16962,"l":16961.5,"c":16962,"v":11.317}
{"ts":1669935060000,"o":16962,"h":16962,"l":16955,"c":16955,"v":33.095}
{"ts":1669935120000,"o":16955,"h":16956,"l":16955,"c":16956,"v":19.491}
{"ts":1669935180000,"o":16956,"h":16957,"l":16955.5,"c":16956.5,"v":23.372}
{"ts":1669935240000,"o":16956.5,"h":16960.5,"l":16956.5,"c":16960.5,"v":20.553}
{"ts":1669935300000,"o":16960.5,"h":16968,"l":16960,"c":16968,"v":64.37}
{"ts":1669935360000,"o":16968,"h":16968,"l":16962.5,"c":16962.5,"v":35.438}
{"ts":1669935420000,"o":16962.5,"h":16962.5,"l":16960.5,"c":16960.5,"v":48.296}
{"ts":1669935480000,"o":16960.5,"h":16961,"l":16960.5,"c":16961,"v":7.62}
{"ts":1669935540000,"o":16961,"h":16961,"l":16960.5,"c":16960.5,"v":72.65}
{"ts":1669935600000,"o":16960.5,"h":16961,"l":16960.5,"c":16961,"v":11.571}
{"ts":1669935660000,"o":16961,"h":16968,"l":16960.5,"c":16968,"v":30.744}
{"ts":1669935720000,"o":16968,"h":16968,"l":16961.5,"c":16961.5,"v":33.776}
{"ts":1669935780000,"o":16961.5,"h":16963.5,"l":16947.5,"c":16952.5,"v":58.887}
{"ts":1669935840000,"o":16952.5,"h":16960,"l":16952,"c":16960,"v":16.734}
{"ts":1669935900000,"o":16960,"h":16960,"l":16955.5,"c":16956,"v":8.423}
{"ts":1669935960000,"o":16956,"h":16956,"l":16955.5,"c":16955.5,"v":4.897}
{"ts":1669936020000,"o":16955.5,"h":16958,"l":16953,"c":16953,"v":19.954}
{"ts":1669936080000,"o":16953,"h":16953.5,"l":16950.5,"c":16950.5,"v":16.574}
{"ts":1669936140000,"o":16950.5,"h":16951,"l":16948.5,"c":16948.5,"v":35.025}
{"ts":1669936200000,"o":16948.5,"h":16949.5,"l":16946.5,"c":16949,"v":58.964}
{"ts":1669936260000,"o":16949,"h":16952,"l":16949,"c":16951.5,"v":51.577}
{"ts":1669936320000,"o":16951.5,"h":16952,"l":16951.5,"c":16951.5,"v":6.755}
{"ts":1669936380000,"o":16951.5,"h":16955,"l":16951.5,"c":16955,"v":6.393}
{"ts":1669936440000,"o":16955,"h":16955,"l":16952.5,"c":16953,"v":15.992}
{"ts":1669936500000,"o":16953,"h":16953,"l":16950,"c":16950,"v":23.195}
{"ts":1669936560000,"o":16950,"h":16954.5,"l":16950,"c":16954,"v":15.516}
{"ts":1669936620000,"o":16954,"h":16956.5,"l":16954,"c":16956,"v":14.963}
{"ts":1669936680000,"o":16956,"h":16956.5,"l":16956,"c":16956,"v":19.402}
{"ts":1669936740000,"o":16956,"h":16956.5,"l":16953.5,"c":16954,"v":25.48}
{"ts":1669936800000,"o":16954,"h":16954,"l":16949,"c":16951,"v":34.795}
{"ts":1669936860000,"o":16951,"h":16951.5,"l":16946,"c":16946.5,"v":50.912}
{"ts":1669936920000,"o":16946.5,"h":16946.5,"l":16936.5,"c":16936.5,"v":56.839}
{"ts":1669936980000,"o":16936.5,"h":16937,"l":16936.5,"c":16936.5,"v":35.069}
{"ts":1669937040000,"o":16936.5,"h":16940,"l":16936.5,"c":16939.5,"v":15.92}
{"ts":1669937100000,"o":16939.5,"h":16941.5,"l":16937.5,"c":16938,"v":96.633}
{"ts":1669937160000,"o":16938,"h":16942,"l":16937.5,"c":16941.5,"v":59.858}
{"ts":1669937220000,"o":16941.5,"h":16944,"l":16941.5,"c":16943.5,"v":11.224}
{"ts":1669937280000,"o":16943.5,"h":16944,"l":16943.5,"c":16943.5,"v":10.106}
{"ts":1669937340000,"o":16943.5,"h":16944,"l":16943.5,"c":16944,"v":7.261}
{"ts":1669937400000,"o":16944,"h":16944,"l":16943.5,"c":16944,"v":25.299}
{"ts":1669937460000,"o":16944,"h":16944,"l":16937,"c":16937,"v":71.082}
{"ts":1669937520000,"o":16937,"h":16943.5,"l":16937,"c":16943,"v":16.311}
{"ts":1669937580000,"o":16943,"h":16951,"l":16943,"c":16950.5,"v":19.19}
{"ts":1669937640000,"o":16950.5,"h":16951,"l":16950.5,"c":16951,"v":13.89}
{"ts":1669937700000,"o":16951,"h":16955,"l":16950.5,"c":16954.5,"v":10.431}
{"ts":1669937760000,"o":16954.5,"h":16956.5,"l":16954.5,"c":16956,"v":35.376}
{"ts":1669937820000,"o":16956,"h":16959,"l":16956,"c":16959,"v":16.809}
{"ts":1669937880000,"o":16959,"h":16964,"l":16958.5,"c":16963.5,"v":19.749}
{"ts":1669937940000,"o":16963.5,"h":16966,"l":16963.5,"c":16965.5,"v":69.684}
{"ts":1669938000000,"o":16965.5,"h":16966,"l":16958,"c":16958,"v":36.939}
{"ts":1669938060000,"o":16958,"h":16958.5,"l":16956,"c":16956.5,"v":24.831}
{"ts":1669938120000,"o":16956.5,"h":16956.5,"l":16956,"c":16956,"v":4.693}
{"ts":1669938180000,"o":16956,"h":16956.5,"l":16953,"c":16953,"v":11.16}
{"ts":1669938240000,"o":16953,"h":16953.5,"l":16953,"c":16953,"v":13.114}
{"ts":1669938300000,"o":16953,"h":16953.5,"l":16951,"c":16951,"v":20.423}
{"ts":1669938360000,"o":16951,"h":16951,"l":16950,"c":16950.5,"v":24.909}
{"ts":1669938420000,"o":16950.5,"h":16950.5,"l":16949.5,"c":16950,"v":16.036}
{"ts":1669938480000,"o":16950,"h":16950,"l":16947,"c":16947.5,"v":7.733}
{"ts":1669938540000,"o":16947.5,"h":16947.5,"l":16947,"c":16947.5,"v":26.134}
{"ts":1669938600000,"o":16947.5,"h":16947.5,"l":16947,"c":16947.5,"v":15.447}
{"ts":1669938660000,"o":16947.5,"h":16949.5,"l":16947,"c":16949.5,"v":20.767}
{"ts":1669938720000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":1.635}
{"ts":1669938780000,"o":16949.5,"h":16949.5,"l":16949,"c":16949,"v":20.542}
{"ts":1669938840000,"o":16949,"h":16951.5,"l":16949,"c":16951,"v":39.596}
{"ts":1669938900000,"o":16951,"h":16952,"l":16951,"c":16951.5,"v":7.372}
{"ts":1669938960000,"o":16951.5,"h":16958.5,"l":16951.5,"c":16958.5,"v":23.665}
{"ts":1669939020000,"o":16958.5,"h":16958.5,"l":16958,"c":16958.5,"v":11.998}
{"ts":1669939080000,"o":16958.5,"h":16959,"l":16958,"c":16958.5,"v":2.998}
{"ts":1669939140000,"o":16958.5,"h":16973.5,"l":16958.5,"c":16972.5,"v":108.236}
{"ts":1669939200000,"o":16972.5,"h":16972.5,"l":16967.5,"c":16969.5,"v":91.573}
{"ts":1669939260000,"o":16969.5,"h":16972,"l":16969.5,"c":16972,"v":28.922}
{"ts":1669939320000,"o":16972,"h":16972,"l":16966,"c":16966,"v":56.896}
{"ts":1669939380000,"o":16966,"h":16966.5,"l":16959.5,"c":16959.5,"v":82.558}
{"ts":1669939440000,"o":16959.5,"h":16961,"l":16959.5,"c":16960.5,"v":30.215}
{"ts":1669939500000,"o":16960.5,"h":16963,"l":16960.5,"c":16963,"v":32.656}
{"ts":1669939560000,"o":16963,"h":16966,"l":16962.5,"c":16966,"v":5.515}
{"ts":1669939620000,"o":16966,"h":16966,"l":16965.5,"c":16965.5,"v":6.473}
{"ts":1669939680000,"o":16965.5,"h":16966,"l":16959.5,"c":16959.5,"v":34.291}
{"ts":1669939740000,"o":16959.5,"h":16960,"l":16955.5,"c":16955.5,"v":25.861}
{"ts":1669939800000,"o":16955.5,"h":16956.5,"l":16951.5,"c":16952,"v":37.994}
{"ts":1669939860000,"o":16952,"h":16952,"l":16951.5,"c":16952,"v":7.991}
{"ts":1669939920000,"o":16952,"h":16952,"l":16951.5,"c":16951.5,"v":9.393}
{"ts":1669939980000,"o":16951.5,"h":16960.5,"l":16951.5,"c":16960,"v":17.061}
{"ts":1669940040000,"o":16960,"h":16960.5,"l":16955.5,"c":16956,"v":19.945}
{"ts":1669940100000,"o":16956,"h":16956,"l":16952,"c":16952.5,"v":22.326}
{"ts":1669940160000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":9.563}
{"ts":1669940220000,"o":16952.5,"h":16958.5,"l":16952,"c":16958.5,"v":17.162}
{"ts":1669940280000,"o":16958.5,"h":16958.5,"l":16958,"c":16958,"v":14.897}
{"ts":1669940340000,"o":16958,"h":16962,"l":16958,"c":16962,"v":11.001}
{"ts":1669940400000,"o":16962,"h":16962.5,"l":16961.5,"c":16962.5,"v":14.703}
{"ts":1669940460000,"o":16962.5,"h":16965,"l":16962,"c":16964.5,"v":88.121}
{"ts":1669940520000,"o":16964.5,"h":16968,"l":16964.5,"c":16967.5,"v":22.675}
{"ts":1669940580000,"o":16967.5,"h":16968,"l":16967.5,"c":16968,"v":21.701}
{"ts":1669940640000,"o":16968,"h":16968,"l":16967.5,"c":16967.5,"v":18.499}
{"ts":1669940700000,"o":16967.5,"h":16970,"l":16967.5,"c":16970,"v":54.728}
{"ts":1669940760000,"o":16970,"h":16970,"l":16966.5,"c":16967,"v":20.603}
{"ts":1669940820000,"o":16967,"h":16967,"l":16966.5,"c":16967,"v":2.912}
{"ts":1669940880000,"o":16967,"h":16967,"l":16966.5,"c":16967,"v":3.993}
{"ts":1669940940000,"o":16967,"h":16967,"l":16966,"c":16966.5,"v":2.388}
{"ts":1669941000000,"o":16966.5,"h":16966.5,"l":16963,"c":16963.5,"v":29.039}
{"ts":1669941060000,"o":16963.5,"h":16963.5,"l":16960,"c":16960,"v":15.072}
{"ts":1669941120000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":6.5}
{"ts":1669941180000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":9.201}
{"ts":1669941240000,"o":16960,"h":16972,"l":16960,"c":16963,"v":52.387}
{"ts":1669941300000,"o":16963,"h":16963,"l":16960,"c":16960,"v":16.512}
{"ts":1669941360000,"o":16960,"h":16970,"l":16960,"c":16963,"v":88.677}
{"ts":1669941420000,"o":16963,"h":16972,"l":16963,"c":16971.5,"v":61.048}
{"ts":1669941480000,"o":16971.5,"h":16972,"l":16971.5,"c":16972,"v":15.767}
{"ts":1669941540000,"o":16972,"h":16981,"l":16971.5,"c":16979.5,"v":213.275}
{"ts":1669941600000,"o":16979.5,"h":16979.5,"l":16976.5,"c":16977,"v":28.425}
{"ts":1669941660000,"o":16977,"h":16977,"l":16974.5,"c":16976.5,"v":32.455}
{"ts":1669941720000,"o":16976.5,"h":16980,"l":16976.5,"c":16980,"v":46.91}
{"ts":1669941780000,"o":16980,"h":16983,"l":16979.5,"c":16983,"v":54.529}
{"ts":1669941840000,"o":16983,"h":16985.5,"l":16982.5,"c":16985,"v":105.453}
{"ts":1669941900000,"o":16985,"h":16985.5,"l":16979.5,"c":16979.5,"v":88.56}
{"ts":1669941960000,"o":16979.5,"h":16980,"l":16979.5,"c":16980,"v":27.283}
{"ts":1669942020000,"o":16980,"h":16981.5,"l":16979.5,"c":16981,"v":23.537}
{"ts":1669942080000,"o":16981,"h":16982.5,"l":16981,"c":16982.5,"v":18.723}
{"ts":1669942140000,"o":16982.5,"h":16983.5,"l":16982,"c":16983,"v":11.82}
{"ts":1669942200000,"o":16983,"h":16983.5,"l":16983,"c":16983.5,"v":22.554}
{"ts":1669942260000,"o":16983.5,"h":16983.5,"l":16983,"c":16983.5,"v":14.852}
{"ts":1669942320000,"o":16983.5,"h":16983.5,"l":16983,"c":16983.5,"v":11.53}
{"ts":1669942380000,"o":16983.5,"h":16999,"l":16983,"c":16998,"v":350.578}
{"ts":1669942440000,"o":16998,"h":17005,"l":16993,"c":17004.5,"v":248.274}
{"ts":1669942500000,"o":17004.5,"h":17005,"l":17004.5,"c":17004.5,"v":59.145}
{"ts":1669942560000,"o":17004.5,"h":17005,"l":17000.5,"c":17000.5,"v":99.15}
{"ts":1669942620000,"o":17000.5,"h":17028.5,"l":17000.5,"c":17018,"v":539.015}
{"ts":1669942680000,"o":17018,"h":17018.5,"l":17014,"c":17018,"v":92.557}
{"ts":1669942740000,"o":17018,"h":17040,"l":17017.5,"c":17035.5,"v":341.864}
{"ts":1669942800000,"o":17035.5,"h":17041.5,"l":17023.5,"c":17024,"v":211.218}
{"ts":1669942860000,"o":17024,"h":17024,"l":17011.5,"c":17012.5,"v":92.806}
{"ts":1669942920000,"o":17012.5,"h":17013,"l":17008,"c":17008,"v":85.756}
{"ts":1669942980000,"o":17008,"h":17011,"l":17000,"c":17000,"v":119.361}
{"ts":1669943040000,"o":17000,"h":17007.5,"l":17000,"c":17007,"v":47.78}
{"ts":1669943100000,"o":17007,"h":17012.5,"l":17007,"c":17008.5,"v":62.747}
{"ts":1669943160000,"o":17008.5,"h":17008.5,"l":17007,"c":17007,"v":97.589}
{"ts":1669943220000,"o":17007,"h":17007.5,"l":17003,"c":17003,"v":32.68}
{"ts":1669943280000,"o":17003,"h":17004.5,"l":17003,"c":17004,"v":22.528}
{"ts":1669943340000,"o":17004,"h":17004.5,"l":17004,"c":17004.5,"v":12.844}
{"ts":1669943400000,"o":17004.5,"h":17004.5,"l":17000,"c":17000,"v":42.919}
{"ts":1669943460000,"o":17000,"h":17000.5,"l":16991.5,"c":16992,"v":84.457}
{"ts":1669943520000,"o":16992,"h":16992,"l":16991.5,"c":16991.5,"v":19.259}
{"ts":1669943580000,"o":16991.5,"h":16992,"l":16991.5,"c":16991.5,"v":25.232}
{"ts":1669943640000,"o":16991.5,"h":16998,"l":16991.5,"c":16997.5,"v":39.884}
{"ts":1669943700000,"o":16997.5,"h":16999,"l":16997.5,"c":16999,"v":35.124}
{"ts":1669943760000,"o":16999,"h":16999,"l":16994,"c":16994.5,"v":65.328}
{"ts":1669943820000,"o":16994.5,"h":16995,"l":16991.5,"c":16992,"v":86.13}
{"ts":1669943880000,"o":16992,"h":16992,"l":16987,"c":16987.5,"v":54.349}
{"ts":1669943940000,"o":16987.5,"h":16987.5,"l":16987,"c":16987,"v":49.236}
{"ts":1669944000000,"o":16987,"h":16987.5,"l":16987,"c":16987.5,"v":30.062}
{"ts":1669944060000,"o":16987.5,"h":16987.5,"l":16987,"c":16987.5,"v":14.399}
{"ts":1669944120000,"o":16987.5,"h":16987.5,"l":16983.5,"c":16983.5,"v":62.927}
{"ts":1669944180000,"o":16983.5,"h":16984,"l":16977.5,"c":16977.5,"v":70.578}
{"ts":1669944240000,"o":16977.5,"h":16981.5,"l":16977.5,"c":16981,"v":39.963}
{"ts":1669944300000,"o":16981,"h":16987,"l":16981,"c":16987,"v":71.431}
{"ts":1669944360000,"o":16987,"h":16987,"l":16983.5,"c":16984,"v":25.995}
{"ts":1669944420000,"o":16984,"h":16990,"l":16983.5,"c":16989.5,"v":64.537}
{"ts":1669944480000,"o":16989.5,"h":16990,"l":16989.5,"c":16989.5,"v":40.868}
{"ts":1669944540000,"o":16989.5,"h":16990,"l":16989.5,"c":16990,"v":20.165}
{"ts":1669944600000,"o":16990,"h":16991.5,"l":16989.5,"c":16991,"v":21.856}
{"ts":1669944660000,"o":16991,"h":16991.5,"l":16991,"c":16991.5,"v":9.929}
{"ts":1669944720000,"o":16991.5,"h":16994.5,"l":16991.5,"c":16994,"v":36.985}
{"ts":1669944780000,"o":16994,"h":16994.5,"l":16994,"c":16994,"v":14.549}
{"ts":1669944840000,"o":16994,"h":16994.5,"l":16987.5,"c":16987.5,"v":31.287}
{"ts":1669944900000,"o":16987.5,"h":16988,"l":16987.5,"c":16988,"v":49.742}
{"ts":1669944960000,"o":16988,"h":16988,"l":16977,"c":16977,"v":120.649}
{"ts":1669945020000,"o":16977,"h":16977.5,"l":16977,"c":16977,"v":18.474}
{"ts":1669945080000,"o":16977,"h":16977.5,"l":16977,"c":16977,"v":6.903}
{"ts":1669945140000,"o":16977,"h":16977.5,"l":16962,"c":16962,"v":107.782}
{"ts":1669945200000,"o":16962,"h":16962.5,"l":16952,"c":16952,"v":104.925}
{"ts":1669945260000,"o":16952,"h":16956.5,"l":16952,"c":16956.5,"v":62.307}
{"ts":1669945320000,"o":16956.5,"h":16959,"l":16956,"c":16958.5,"v":23.874}
{"ts":1669945380000,"o":16958.5,"h":16959,"l":16958.5,"c":16958.5,"v":16.912}
{"ts":1669945440000,"o":16958.5,"h":16959,"l":16942.5,"c":16942.5,"v":168.802}
{"ts":1669945500000,"o":16942.5,"h":16943,"l":16916,"c":16916,"v":391.576}
{"ts":1669945560000,"o":16916,"h":16923.5,"l":16892.5,"c":16900,"v":445.452}
{"ts":1669945620000,"o":16900,"h":16902,"l":16872,"c":16881.5,"v":485.311}
{"ts":1669945680000,"o":16881.5,"h":16890.5,"l":16871,"c":16879.5,"v":315.896}
{"ts":1669945740000,"o":16879.5,"h":16893.5,"l":16879.5,"c":16893.5,"v":224.368}
{"ts":1669945800000,"o":16893.5,"h":16893.5,"l":16878.5,"c":16878.5,"v":160.764}
{"ts":1669945860000,"o":16878.5,"h":16891,"l":16875,"c":16890.5,"v":140.309}
{"ts":1669945920000,"o":16890.5,"h":16903.5,"l":16890.5,"c":16903,"v":229.505}
{"ts":1669945980000,"o":16903,"h":16912.5,"l":16903,"c":16911,"v":118.222}
{"ts":1669946040000,"o":16911,"h":16918,"l":16911,"c":16917.5,"v":72.515}
{"ts":1669946100000,"o":16917.5,"h":16921.5,"l":16913,"c":16913,"v":105.688}
{"ts":1669946160000,"o":16913,"h":16915.5,"l":16913,"c":16915.5,"v":48.57}
{"ts":1669946220000,"o":16915.5,"h":16926,"l":16915.5,"c":16919.5,"v":112.949}
{"ts":1669946280000,"o":16919.5,"h":16920,"l":16919.5,"c":16919.5,"v":12.768}
{"ts":1669946340000,"o":16919.5,"h":16924.5,"l":16919.5,"c":16920,"v":62.878}
{"ts":1669946400000,"o":16920,"h":16924,"l":16919.5,"c":16924,"v":76.671}
{"ts":1669946460000,"o":16924,"h":16931.5,"l":16923.5,"c":16931.5,"v":28.839}
{"ts":1669946520000,"o":16931.5,"h":16935,"l":16931,"c":16931.5,"v":50.388}
{"ts":1669946580000,"o":16931.5,"h":16932,"l":16927,"c":16927,"v":36.726}
{"ts":1669946640000,"o":16927,"h":16929.5,"l":16925.5,"c":16929.5,"v":91.238}
{"ts":1669946700000,"o":16929.5,"h":16929.5,"l":16925,"c":16925,"v":27.255}
{"ts":1669946760000,"o":16925,"h":16925.5,"l":16915,"c":16915,"v":73.054}
{"ts":1669946820000,"o":16915,"h":16915.5,"l":16915,"c":16915,"v":19.142}
{"ts":1669946880000,"o":16915,"h":16915.5,"l":16905,"c":16905.5,"v":91.113}
{"ts":1669946940000,"o":16905.5,"h":16906.5,"l":16897,"c":16906.5,"v":116.161}
{"ts":1669947000000,"o":16906.5,"h":16908.5,"l":16898,"c":16898.5,"v":65.118}
{"ts":1669947060000,"o":16898.5,"h":16898.5,"l":16888,"c":16895.5,"v":192.037}
{"ts":1669947120000,"o":16895.5,"h":16896.5,"l":16884,"c":16884.5,"v":90.667}
{"ts":1669947180000,"o":16884.5,"h":16884.5,"l":16856.5,"c":16865,"v":436.568}
{"ts":1669947240000,"o":16865,"h":16877.5,"l":16864,"c":16870.5,"v":218.394}
{"ts":1669947300000,"o":16870.5,"h":16875.5,"l":16862,"c":16875.5,"v":86.904}
{"ts":1669947360000,"o":16875.5,"h":16889.5,"l":16875,"c":16887,"v":135.953}
{"ts":1669947420000,"o":16887,"h":16890,"l":16886.5,"c":16889.5,"v":92.684}
{"ts":1669947480000,"o":16889.5,"h":16900,"l":16889.5,"c":16900,"v":117.759}
{"ts":1669947540000,"o":16900,"h":16904,"l":16899.5,"c":16903.5,"v":64.879}
{"ts":1669947600000,"o":16903.5,"h":16907.5,"l":16903.5,"c":16907,"v":79.547}
{"ts":1669947660000,"o":16907,"h":16907.5,"l":16903,"c":16903.5,"v":40.821}
{"ts":1669947720000,"o":16903.5,"h":16905.5,"l":16900.5,"c":16900.5,"v":85.138}
{"ts":1669947780000,"o":16900.5,"h":16912,"l":16900.5,"c":16911,"v":70.558}
{"ts":1669947840000,"o":16911,"h":16911,"l":16907,"c":16909.5,"v":23.303}
{"ts":1669947900000,"o":16909.5,"h":16918.5,"l":16909.5,"c":16916.5,"v":63.29}
{"ts":1669947960000,"o":16916.5,"h":16917.5,"l":16911.5,"c":16917.5,"v":138.59}
{"ts":1669948020000,"o":16917.5,"h":16928.5,"l":16917,"c":16926,"v":191.869}
{"ts":1669948080000,"o":16926,"h":16926,"l":16919,"c":16919.5,"v":28.265}
{"ts":1669948140000,"o":16919.5,"h":16919.5,"l":16913.5,"c":16913.5,"v":47.512}
{"ts":1669948200000,"o":16913.5,"h":16914,"l":16913.5,"c":16913.5,"v":16.715}
{"ts":1669948260000,"o":16913.5,"h":16914,"l":16905,"c":16905.5,"v":107.973}
{"ts":1669948320000,"o":16905.5,"h":16910,"l":16903.5,"c":16909.5,"v":56.573}
{"ts":1669948380000,"o":16909.5,"h":16912.5,"l":16909.5,"c":16912.5,"v":27.909}
{"ts":1669948440000,"o":16912.5,"h":16922.5,"l":16912,"c":16921,"v":143.466}
{"ts":1669948500000,"o":16921,"h":16922.5,"l":16918.5,"c":16918.5,"v":43.021}
{"ts":1669948560000,"o":16918.5,"h":16925.5,"l":16918.5,"c":16925,"v":37.866}
{"ts":1669948620000,"o":16925,"h":16929.5,"l":16925,"c":16929.5,"v":34.937}
{"ts":1669948680000,"o":16929.5,"h":16929.5,"l":16929,"c":16929,"v":21.387}
{"ts":1669948740000,"o":16929,"h":16934.5,"l":16927,"c":16927.5,"v":61.163}
{"ts":1669948800000,"o":16927.5,"h":16927.5,"l":16920,"c":16920,"v":69.356}
{"ts":1669948860000,"o":16920,"h":16920.5,"l":16914,"c":16914.5,"v":39.122}
{"ts":1669948920000,"o":16914.5,"h":16914.5,"l":16902.5,"c":16905.5,"v":99.255}
{"ts":1669948980000,"o":16905.5,"h":16905.5,"l":16904,"c":16904.5,"v":71.889}
{"ts":1669949040000,"o":16904.5,"h":16905.5,"l":16904,"c":16905,"v":24.229}
{"ts":1669949100000,"o":16905,"h":16905.5,"l":16904.5,"c":16905,"v":30.314}
{"ts":1669949160000,"o":16905,"h":16905,"l":16896.5,"c":16896.5,"v":77.875}
{"ts":1669949220000,"o":16896.5,"h":16897,"l":16889.5,"c":16890,"v":103.194}
{"ts":1669949280000,"o":16890,"h":16894.5,"l":16888.5,"c":16894.5,"v":74.063}
{"ts":1669949340000,"o":16894.5,"h":16894.5,"l":16891.5,"c":16891.5,"v":58.1}
{"ts":1669949400000,"o":16891.5,"h":16892,"l":16891.5,"c":16892,"v":7.64}
{"ts":1669949460000,"o":16892,"h":16896,"l":16891.5,"c":16896,"v":74.119}
{"ts":1669949520000,"o":16896,"h":16896,"l":16894,"c":16894.5,"v":33.964}
{"ts":1669949580000,"o":16894.5,"h":16900,"l":16894,"c":16900,"v":12.976}
{"ts":1669949640000,"o":16900,"h":16901.5,"l":16899.5,"c":16901,"v":17.117}
{"ts":1669949700000,"o":16901,"h":16901.5,"l":16896,"c":16900.5,"v":43.875}
{"ts":1669949760000,"o":16900.5,"h":16901,"l":16900.5,"c":16901,"v":13.558}
{"ts":1669949820000,"o":16901,"h":16901,"l":16900.5,"c":16900.5,"v":8.11}
{"ts":1669949880000,"o":16900.5,"h":16924.5,"l":16900.5,"c":16924.5,"v":178.237}
{"ts":1669949940000,"o":16924.5,"h":16924.5,"l":16916.5,"c":16916.5,"v":58.204}
{"ts":1669950000000,"o":16916.5,"h":16919.5,"l":16916.5,"c":16919.5,"v":9.82}
{"ts":1669950060000,"o":16919.5,"h":16919.5,"l":16919,"c":16919,"v":15.166}
{"ts":1669950120000,"o":16919,"h":16919.5,"l":16918,"c":16918.5,"v":14}
{"ts":1669950180000,"o":16918.5,"h":16918.5,"l":16918,"c":16918.5,"v":13.301}
{"ts":1669950240000,"o":16918.5,"h":16923,"l":16918,"c":16922.5,"v":37.768}
{"ts":1669950300000,"o":16922.5,"h":16924.5,"l":16922.5,"c":16924.5,"v":24.374}
{"ts":1669950360000,"o":16924.5,"h":16924.5,"l":16924,"c":16924.5,"v":6.95}
{"ts":1669950420000,"o":16924.5,"h":16924.5,"l":16924,"c":16924.5,"v":6.348}
{"ts":1669950480000,"o":16924.5,"h":16924.5,"l":16924,"c":16924,"v":1.81}
{"ts":1669950540000,"o":16924,"h":16924.5,"l":16924,"c":16924.5,"v":15.333}
{"ts":1669950600000,"o":16924.5,"h":16924.5,"l":16924,"c":16924,"v":25.339}
{"ts":1669950660000,"o":16924,"h":16928.5,"l":16924,"c":16928,"v":46.158}
{"ts":1669950720000,"o":16928,"h":16928.5,"l":16924.5,"c":16925,"v":17.535}
{"ts":1669950780000,"o":16925,"h":16925,"l":16924.5,"c":16924.5,"v":9.812}
{"ts":1669950840000,"o":16924.5,"h":16925,"l":16924.5,"c":16925,"v":4.521}
{"ts":1669950900000,"o":16925,"h":16928,"l":16925,"c":16925,"v":32.924}
{"ts":1669950960000,"o":16925,"h":16925.5,"l":16925,"c":16925,"v":10.78}
{"ts":1669951020000,"o":16925,"h":16925.5,"l":16925,"c":16925.5,"v":1.713}
{"ts":1669951080000,"o":16925.5,"h":16925.5,"l":16923.5,"c":16923.5,"v":15.016}
{"ts":1669951140000,"o":16923.5,"h":16924,"l":16923.5,"c":16923.5,"v":6.071}
{"ts":1669951200000,"o":16923.5,"h":16924,"l":16923.5,"c":16923.5,"v":22.368}
{"ts":1669951260000,"o":16923.5,"h":16925.5,"l":16923.5,"c":16925,"v":14.209}
{"ts":1669951320000,"o":16925,"h":16925.5,"l":16916.5,"c":16916.5,"v":192.161}
{"ts":1669951380000,"o":16916.5,"h":16917,"l":16916.5,"c":16917,"v":11.284}
{"ts":1669951440000,"o":16917,"h":16917,"l":16896,"c":16902,"v":193.478}
{"ts":1669951500000,"o":16902,"h":16904,"l":16902,"c":16903.5,"v":51.771}
{"ts":1669951560000,"o":16903.5,"h":16904.5,"l":16903.5,"c":16904.5,"v":18.304}
{"ts":1669951620000,"o":16904.5,"h":16904.5,"l":16903.5,"c":16904,"v":65.925}
{"ts":1669951680000,"o":16904,"h":16904,"l":16903,"c":16903.5,"v":11.483}
{"ts":1669951740000,"o":16903.5,"h":16903.5,"l":16897,"c":16897,"v":34.956}
{"ts":1669951800000,"o":16897,"h":16897.5,"l":16897,"c":16897.5,"v":6.654}
{"ts":1669951860000,"o":16897.5,"h":16897.5,"l":16897,"c":16897.5,"v":12.877}
{"ts":1669951920000,"o":16897.5,"h":16897.5,"l":16897,"c":16897.5,"v":12.444}
{"ts":1669951980000,"o":16897.5,"h":16897.5,"l":16897,"c":16897,"v":10.214}
{"ts":1669952040000,"o":16897,"h":16897.5,"l":16897,"c":16897,"v":11.43}
{"ts":1669952100000,"o":16897,"h":16897.5,"l":16897,"c":16897.5,"v":3.134}
{"ts":1669952160000,"o":16897.5,"h":16897.5,"l":16897,"c":16897,"v":4.426}
{"ts":1669952220000,"o":16897,"h":16898.5,"l":16897,"c":16898.5,"v":17.468}
{"ts":1669952280000,"o":16898.5,"h":16898.5,"l":16898,"c":16898.5,"v":18.323}
{"ts":1669952340000,"o":16898.5,"h":16898.5,"l":16898,"c":16898.5,"v":3.516}
{"ts":1669952400000,"o":16898.5,"h":16898.5,"l":16898,"c":16898.5,"v":8.879}
{"ts":1669952460000,"o":16898.5,"h":16898.5,"l":16897.5,"c":16897.5,"v":9.952}
{"ts":1669952520000,"o":16897.5,"h":16897.5,"l":16897,"c":16897.5,"v":3.406}
{"ts":1669952580000,"o":16897.5,"h":16897.5,"l":16897,"c":16897,"v":1.494}
{"ts":1669952640000,"o":16897,"h":16899,"l":16897,"c":16899,"v":8.57}
{"ts":1669952700000,"o":16899,"h":16899.5,"l":16899,"c":16899,"v":34.08}
{"ts":1669952760000,"o":16899,"h":16908.5,"l":16899,"c":16900.5,"v":46.783}
{"ts":1669952820000,"o":16900.5,"h":16901,"l":16897.5,"c":16897.5,"v":45.527}
{"ts":1669952880000,"o":16897.5,"h":16898,"l":16891.5,"c":16892,"v":60.503}
{"ts":1669952940000,"o":16892,"h":16892,"l":16886.5,"c":16886.5,"v":65.762}
{"ts":1669953000000,"o":16886.5,"h":16889,"l":16886.5,"c":16889,"v":19.66}
{"ts":1669953060000,"o":16889,"h":16889,"l":16888.5,"c":16888.5,"v":36.939}
{"ts":1669953120000,"o":16888.5,"h":16889,"l":16888.5,"c":16888.5,"v":23.081}
{"ts":1669953180000,"o":16888.5,"h":16891.5,"l":16888.5,"c":16891.5,"v":61.36}
{"ts":1669953240000,"o":16891.5,"h":16891.5,"l":16891,"c":16891.5,"v":2.812}
{"ts":1669953300000,"o":16891.5,"h":16891.5,"l":16891,"c":16891.5,"v":3.884}
{"ts":1669953360000,"o":16891.5,"h":16891.5,"l":16891,"c":16891.5,"v":26.658}
{"ts":1669953420000,"o":16891.5,"h":16891.5,"l":16891,"c":16891,"v":6.943}
{"ts":1669953480000,"o":16891,"h":16892,"l":16891,"c":16891.5,"v":21.151}
{"ts":1669953540000,"o":16891.5,"h":16898.5,"l":16891.5,"c":16898,"v":20.151}
{"ts":1669953600000,"o":16898,"h":16898.5,"l":16895,"c":16895,"v":29.919}
{"ts":1669953660000,"o":16895,"h":16895.5,"l":16895,"c":16895.5,"v":18.119}
{"ts":1669953720000,"o":16895.5,"h":16895.5,"l":16895,"c":16895.5,"v":7.345}
{"ts":1669953780000,"o":16895.5,"h":16895.5,"l":16895,"c":16895,"v":6.438}
{"ts":1669953840000,"o":16895,"h":16895.5,"l":16895,"c":16895.5,"v":8.636}
{"ts":1669953900000,"o":16895.5,"h":16895.5,"l":16895,"c":16895.5,"v":3.221}
{"ts":1669953960000,"o":16895.5,"h":16895.5,"l":16895,"c":16895,"v":6.515}
{"ts":1669954020000,"o":16895,"h":16895.5,"l":16895,"c":16895.5,"v":25.846}
{"ts":1669954080000,"o":16895.5,"h":16895.5,"l":16889,"c":16889.5,"v":25.638}
{"ts":1669954140000,"o":16889.5,"h":16889.5,"l":16883,"c":16883,"v":32.784}
{"ts":1669954200000,"o":16883,"h":16883.5,"l":16880.5,"c":16881,"v":32.413}
{"ts":1669954260000,"o":16881,"h":16881,"l":16880.5,"c":16881,"v":57.978}
{"ts":1669954320000,"o":16881,"h":16886.5,"l":16880.5,"c":16886.5,"v":84.912}
{"ts":1669954380000,"o":16886.5,"h":16886.5,"l":16884.5,"c":16885,"v":23.717}
{"ts":1669954440000,"o":16885,"h":16885,"l":16883.5,"c":16884,"v":6.73}
{"ts":1669954500000,"o":16884,"h":16884,"l":16883.5,"c":16884,"v":14.664}
{"ts":1669954560000,"o":16884,"h":16890,"l":16883.5,"c":16890,"v":87.816}
{"ts":1669954620000,"o":16890,"h":16892,"l":16889.5,"c":16891.5,"v":36.052}
{"ts":1669954680000,"o":16891.5,"h":16894.5,"l":16891.5,"c":16894,"v":27.11}
{"ts":1669954740000,"o":16894,"h":16900,"l":16894,"c":16900,"v":41.634}
{"ts":1669954800000,"o":16900,"h":16900.5,"l":16899.5,"c":16900.5,"v":17.371}
{"ts":1669954860000,"o":16900.5,"h":16900.5,"l":16900,"c":16900,"v":6.591}
{"ts":1669954920000,"o":16900,"h":16903.5,"l":16900,"c":16903,"v":81.513}
{"ts":1669954980000,"o":16903,"h":16913,"l":16903,"c":16913,"v":44.397}
{"ts":1669955040000,"o":16913,"h":16913,"l":16912.5,"c":16913,"v":33.951}
{"ts":1669955100000,"o":16913,"h":16913,"l":16912.5,"c":16913,"v":9.588}
{"ts":1669955160000,"o":16913,"h":16919.5,"l":16912.5,"c":16919.5,"v":33.039}
{"ts":1669955220000,"o":16919.5,"h":16919.5,"l":16919,"c":16919,"v":4.232}
{"ts":1669955280000,"o":16919,"h":16920,"l":16919,"c":16919.5,"v":20.505}
{"ts":1669955340000,"o":16919.5,"h":16920,"l":16919.5,"c":16919.5,"v":8.318}
{"ts":1669955400000,"o":16919.5,"h":16920,"l":16919.5,"c":16920,"v":4.847}
{"ts":1669955460000,"o":16920,"h":16920,"l":16919.5,"c":16919.5,"v":6.588}
{"ts":1669955520000,"o":16919.5,"h":16920,"l":16919.5,"c":16919.5,"v":3.066}
{"ts":1669955580000,"o":16919.5,"h":16920,"l":16917.5,"c":16917.5,"v":35.09}
{"ts":1669955640000,"o":16917.5,"h":16934.5,"l":16917.5,"c":16929.5,"v":181.98}
{"ts":1669955700000,"o":16929.5,"h":16930,"l":16927,"c":16927.5,"v":19.414}
{"ts":1669955760000,"o":16927.5,"h":16927.5,"l":16925.5,"c":16925.5,"v":17.997}
{"ts":1669955820000,"o":16925.5,"h":16926,"l":16921.5,"c":16921.5,"v":5.91}
{"ts":1669955880000,"o":16921.5,"h":16922,"l":16921.5,"c":16921.5,"v":3.037}
{"ts":1669955940000,"o":16921.5,"h":16922,"l":16920,"c":16920,"v":12.442}
{"ts":1669956000000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":18.516}
{"ts":1669956060000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":6.389}
{"ts":1669956120000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":3.531}
{"ts":1669956180000,"o":16920,"h":16920.5,"l":16920,"c":16920.5,"v":5.734}
{"ts":1669956240000,"o":16920.5,"h":16920.5,"l":16920,"c":16920,"v":7.999}
{"ts":1669956300000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":7.412}
{"ts":1669956360000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":5.517}
{"ts":1669956420000,"o":16920,"h":16920.5,"l":16920,"c":16920.5,"v":3.149}
{"ts":1669956480000,"o":16920.5,"h":16920.5,"l":16920,"c":16920.5,"v":7.502}
{"ts":1669956540000,"o":16920.5,"h":16920.5,"l":16920,"c":16920,"v":3.546}
{"ts":1669956600000,"o":16920,"h":16920.5,"l":16920,"c":16920.5,"v":8.348}
{"ts":1669956660000,"o":16920.5,"h":16920.5,"l":16920,"c":16920,"v":8.002}
{"ts":1669956720000,"o":16920,"h":16921.5,"l":16920,"c":16921,"v":35.992}
{"ts":1669956780000,"o":16921,"h":16923.5,"l":16921,"c":16923.5,"v":22.958}
{"ts":1669956840000,"o":16923.5,"h":16923.5,"l":16923,"c":16923.5,"v":50.64}
{"ts":1669956900000,"o":16923.5,"h":16923.5,"l":16923,"c":16923,"v":4.759}
{"ts":1669956960000,"o":16923,"h":16923.5,"l":16923,"c":16923.5,"v":9.561}
{"ts":1669957020000,"o":16923.5,"h":16928.5,"l":16923,"c":16928.5,"v":25.409}
{"ts":1669957080000,"o":16928.5,"h":16930,"l":16928.5,"c":16929.5,"v":11.671}
{"ts":1669957140000,"o":16929.5,"h":16930,"l":16929.5,"c":16930,"v":16.21}
{"ts":1669957200000,"o":16930,"h":16930,"l":16929.5,"c":16929.5,"v":23.867}
{"ts":1669957260000,"o":16929.5,"h":16930.5,"l":16929.5,"c":16930.5,"v":23.876}
{"ts":1669957320000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":35.113}
{"ts":1669957380000,"o":16930.5,"h":16930.5,"l":16928,"c":16928.5,"v":29.915}
{"ts":1669957440000,"o":16928.5,"h":16928.5,"l":16926,"c":16926,"v":11.281}
{"ts":1669957500000,"o":16926,"h":16928,"l":16926,"c":16928,"v":13.262}
{"ts":1669957560000,"o":16928,"h":16928,"l":16927.5,"c":16928,"v":15.245}
{"ts":1669957620000,"o":16928,"h":16928,"l":16927.5,"c":16928,"v":5.598}
{"ts":1669957680000,"o":16928,"h":16929,"l":16927.5,"c":16929,"v":39.788}
{"ts":1669957740000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":5.975}
{"ts":1669957800000,"o":16928.5,"h":16933,"l":16928.5,"c":16933,"v":26.458}
{"ts":1669957860000,"o":16933,"h":16938.5,"l":16932.5,"c":16938,"v":85.654}
{"ts":1669957920000,"o":16938,"h":16945,"l":16938,"c":16944,"v":336.165}
{"ts":1669957980000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":64.942}
{"ts":1669958040000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":52.033}
{"ts":1669958100000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":18.346}
{"ts":1669958160000,"o":16944,"h":16944.5,"l":16938.5,"c":16938.5,"v":67.405}
{"ts":1669958220000,"o":16938.5,"h":16939,"l":16938,"c":16938,"v":21.655}
{"ts":1669958280000,"o":16938,"h":16938.5,"l":16938,"c":16938.5,"v":5.758}
{"ts":1669958340000,"o":16938.5,"h":16938.5,"l":16938,"c":16938,"v":40.729}
{"ts":1669958400000,"o":16938,"h":16938.5,"l":16938,"c":16938.5,"v":9.176}
{"ts":1669958460000,"o":16938.5,"h":16938.5,"l":16938,"c":16938,"v":1.63}
{"ts":1669958520000,"o":16938,"h":16938.5,"l":16938,"c":16938.5,"v":14.685}
{"ts":1669958580000,"o":16938.5,"h":16940,"l":16938,"c":16940,"v":38.123}
{"ts":1669958640000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":4.017}
{"ts":1669958700000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":7.06}
{"ts":1669958760000,"o":16940,"h":16940,"l":16939,"c":16939.5,"v":18.138}
{"ts":1669958820000,"o":16939.5,"h":16939.5,"l":16937.5,"c":16938,"v":12.808}
{"ts":1669958880000,"o":16938,"h":16938,"l":16937.5,"c":16938,"v":8.047}
{"ts":1669958940000,"o":16938,"h":16938,"l":16937.5,"c":16938,"v":5.36}
{"ts":1669959000000,"o":16938,"h":16938,"l":16937.5,"c":16937.5,"v":4.849}
{"ts":1669959060000,"o":16937.5,"h":16938,"l":16935.5,"c":16935.5,"v":32.084}
{"ts":1669959120000,"o":16935.5,"h":16936,"l":16931.5,"c":16932,"v":119.1}
{"ts":1669959180000,"o":16932,"h":16932,"l":16931.5,"c":16931.5,"v":12.281}
{"ts":1669959240000,"o":16931.5,"h":16932,"l":16931.5,"c":16931.5,"v":29.563}
{"ts":1669959300000,"o":16931.5,"h":16932,"l":16931.5,"c":16931.5,"v":21.894}
{"ts":1669959360000,"o":16931.5,"h":16932,"l":16931.5,"c":16931.5,"v":13.798}
{"ts":1669959420000,"o":16931.5,"h":16932,"l":16931.5,"c":16931.5,"v":8.616}
{"ts":1669959480000,"o":16931.5,"h":16932,"l":16931.5,"c":16931.5,"v":0.816}
{"ts":1669959540000,"o":16931.5,"h":16932,"l":16931.5,"c":16932,"v":14.101}
{"ts":1669959600000,"o":16932,"h":16932,"l":16931.5,"c":16931.5,"v":3.717}
{"ts":1669959660000,"o":16931.5,"h":16932,"l":16931,"c":16931.5,"v":40.835}
{"ts":1669959720000,"o":16931.5,"h":16931.5,"l":16931,"c":16931,"v":2.543}
{"ts":1669959780000,"o":16931,"h":16931.5,"l":16929,"c":16929.5,"v":19.367}
{"ts":1669959840000,"o":16929.5,"h":16929.5,"l":16926,"c":16926,"v":18.244}
{"ts":1669959900000,"o":16926,"h":16929.5,"l":16926,"c":16929.5,"v":11.354}
{"ts":1669959960000,"o":16929.5,"h":16929.5,"l":16929,"c":16929,"v":10.12}
{"ts":1669960020000,"o":16929,"h":16929.5,"l":16929,"c":16929.5,"v":5.346}
{"ts":1669960080000,"o":16929.5,"h":16934,"l":16929.5,"c":16934,"v":34.8}
{"ts":1669960140000,"o":16934,"h":16934,"l":16933.5,"c":16933.5,"v":5.257}
{"ts":1669960200000,"o":16933.5,"h":16934,"l":16933.5,"c":16933.5,"v":5.54}
{"ts":1669960260000,"o":16933.5,"h":16934,"l":16933.5,"c":16934,"v":3.006}
{"ts":1669960320000,"o":16934,"h":16934,"l":16932,"c":16932.5,"v":7.14}
{"ts":1669960380000,"o":16932.5,"h":16932.5,"l":16931.5,"c":16931.5,"v":1.619}
{"ts":1669960440000,"o":16931.5,"h":16932,"l":16931.5,"c":16932,"v":3.927}
{"ts":1669960500000,"o":16932,"h":16932,"l":16929.5,"c":16929.5,"v":12.86}
{"ts":1669960560000,"o":16929.5,"h":16930,"l":16929.5,"c":16929.5,"v":4.651}
{"ts":1669960620000,"o":16929.5,"h":16930,"l":16929.5,"c":16930,"v":2.274}
{"ts":1669960680000,"o":16930,"h":16930,"l":16929.5,"c":16929.5,"v":33.844}
{"ts":1669960740000,"o":16929.5,"h":16930,"l":16929.5,"c":16930,"v":9.344}
{"ts":1669960800000,"o":16930,"h":16930,"l":16929.5,"c":16930,"v":7.787}
{"ts":1669960860000,"o":16930,"h":16930,"l":16929.5,"c":16929.5,"v":3.465}
{"ts":1669960920000,"o":16929.5,"h":16930,"l":16929.5,"c":16930,"v":13.45}
{"ts":1669960980000,"o":16930,"h":16930,"l":16929.5,"c":16930,"v":20.74}
{"ts":1669961040000,"o":16930,"h":16930,"l":16929.5,"c":16929.5,"v":8.138}
{"ts":1669961100000,"o":16929.5,"h":16930,"l":16929.5,"c":16929.5,"v":8.206}
{"ts":1669961160000,"o":16929.5,"h":16930,"l":16929.5,"c":16930,"v":3.052}
{"ts":1669961220000,"o":16930,"h":16930,"l":16929.5,"c":16929.5,"v":3.601}
{"ts":1669961280000,"o":16929.5,"h":16930,"l":16929.5,"c":16930,"v":9.203}
{"ts":1669961340000,"o":16930,"h":16930,"l":16927,"c":16927,"v":16.766}
{"ts":1669961400000,"o":16927,"h":16927.5,"l":16927,"c":16927,"v":10.362}
{"ts":1669961460000,"o":16927,"h":16927.5,"l":16927,"c":16927.5,"v":4.085}
{"ts":1669961520000,"o":16927.5,"h":16927.5,"l":16924,"c":16924,"v":16.55}
{"ts":1669961580000,"o":16924,"h":16924.5,"l":16924,"c":16924,"v":16.466}
{"ts":1669961640000,"o":16924,"h":16924.5,"l":16924,"c":16924.5,"v":9.084}
{"ts":1669961700000,"o":16924.5,"h":16924.5,"l":16924,"c":16924.5,"v":8.908}
{"ts":1669961760000,"o":16924.5,"h":16924.5,"l":16923,"c":16923.5,"v":7.789}
{"ts":1669961820000,"o":16923.5,"h":16923.5,"l":16923,"c":16923,"v":4.914}
{"ts":1669961880000,"o":16923,"h":16923.5,"l":16923,"c":16923.5,"v":3.071}
{"ts":1669961940000,"o":16923.5,"h":16923.5,"l":16923,"c":16923,"v":1.753}
{"ts":1669962000000,"o":16923,"h":16923.5,"l":16923,"c":16923.5,"v":7.26}
{"ts":1669962060000,"o":16923.5,"h":16924,"l":16923,"c":16923.5,"v":21.758}
{"ts":1669962120000,"o":16923.5,"h":16927.5,"l":16923.5,"c":16927.5,"v":40.026}
{"ts":1669962180000,"o":16927.5,"h":16931,"l":16927.5,"c":16930.5,"v":34.472}
{"ts":1669962240000,"o":16930.5,"h":16932,"l":16930.5,"c":16931.5,"v":12.565}
{"ts":1669962300000,"o":16931.5,"h":16944.5,"l":16931.5,"c":16940,"v":112.639}
{"ts":1669962360000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":35.288}
{"ts":1669962420000,"o":16940,"h":16940.5,"l":16939.5,"c":16940,"v":45.708}
{"ts":1669962480000,"o":16940,"h":16940.5,"l":16940,"c":16940,"v":9.047}
{"ts":1669962540000,"o":16940,"h":16940.5,"l":16940,"c":16940,"v":10.312}
{"ts":1669962600000,"o":16940,"h":16940.5,"l":16940,"c":16940,"v":12.174}
{"ts":1669962660000,"o":16940,"h":16941.5,"l":16940,"c":16941,"v":19.305}
{"ts":1669962720000,"o":16941,"h":16943.5,"l":16941,"c":16943,"v":34.205}
{"ts":1669962780000,"o":16943,"h":16943,"l":16934,"c":16934,"v":37.609}
{"ts":1669962840000,"o":16934,"h":16934.5,"l":16931.5,"c":16932,"v":31.196}
{"ts":1669962900000,"o":16932,"h":16932,"l":16931.5,"c":16931.5,"v":6.762}
{"ts":1669962960000,"o":16931.5,"h":16932,"l":16931.5,"c":16931.5,"v":7.9}
{"ts":1669963020000,"o":16931.5,"h":16932,"l":16929,"c":16929,"v":9.312}
{"ts":1669963080000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":3.585}
{"ts":1669963140000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":5.527}
{"ts":1669963200000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":7.959}
{"ts":1669963260000,"o":16928.5,"h":16929,"l":16928.5,"c":16928.5,"v":14.911}
{"ts":1669963320000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":1.205}
{"ts":1669963380000,"o":16929,"h":16929,"l":16917.5,"c":16918.5,"v":185.682}
{"ts":1669963440000,"o":16918.5,"h":16919,"l":16916,"c":16916,"v":68.962}
{"ts":1669963500000,"o":16916,"h":16916.5,"l":16916,"c":16916,"v":69.523}
{"ts":1669963560000,"o":16916,"h":16916.5,"l":16916,"c":16916,"v":10.849}
{"ts":1669963620000,"o":16916,"h":16920,"l":16916,"c":16919.5,"v":32.933}
{"ts":1669963680000,"o":16919.5,"h":16920,"l":16919.5,"c":16920,"v":4.964}
{"ts":1669963740000,"o":16920,"h":16920,"l":16913.5,"c":16914,"v":70.196}
{"ts":1669963800000,"o":16914,"h":16914.5,"l":16914,"c":16914,"v":15.151}
{"ts":1669963860000,"o":16914,"h":16914.5,"l":16911.5,"c":16912,"v":26.31}
{"ts":1669963920000,"o":16912,"h":16912,"l":16911.5,"c":16911.5,"v":27.221}
{"ts":1669963980000,"o":16911.5,"h":16912,"l":16908,"c":16908.5,"v":29.728}
{"ts":1669964040000,"o":16908.5,"h":16909,"l":16908,"c":16908.5,"v":19.627}
{"ts":1669964100000,"o":16908.5,"h":16909,"l":16907.5,"c":16908,"v":117.982}
{"ts":1669964160000,"o":16908,"h":16908,"l":16907.5,"c":16907.5,"v":9.508}
{"ts":1669964220000,"o":16907.5,"h":16908,"l":16907.5,"c":16908,"v":12.448}
{"ts":1669964280000,"o":16908,"h":16908,"l":16904,"c":16904.5,"v":24.037}
{"ts":1669964340000,"o":16904.5,"h":16904.5,"l":16904,"c":16904,"v":23.999}
{"ts":1669964400000,"o":16904,"h":16904.5,"l":16904,"c":16904,"v":12.895}
{"ts":1669964460000,"o":16904,"h":16904.5,"l":16904,"c":16904.5,"v":7.653}
{"ts":1669964520000,"o":16904.5,"h":16904.5,"l":16902,"c":16902,"v":21.811}
{"ts":1669964580000,"o":16902,"h":16902.5,"l":16902,"c":16902,"v":22.789}
{"ts":1669964640000,"o":16902,"h":16906,"l":16902,"c":16905.5,"v":44.026}
{"ts":1669964700000,"o":16905.5,"h":16910,"l":16905.5,"c":16910,"v":59.159}
{"ts":1669964760000,"o":16910,"h":16912.5,"l":16909.5,"c":16912,"v":15.276}
{"ts":1669964820000,"o":16912,"h":16912.5,"l":16912,"c":16912,"v":5.562}
{"ts":1669964880000,"o":16912,"h":16914,"l":16912,"c":16914,"v":20.825}
{"ts":1669964940000,"o":16914,"h":16916,"l":16913.5,"c":16916,"v":14.157}
{"ts":1669965000000,"o":16916,"h":16916.5,"l":16915.5,"c":16916.5,"v":26.651}
{"ts":1669965060000,"o":16916.5,"h":16923.5,"l":16916,"c":16923.5,"v":300.715}
{"ts":1669965120000,"o":16923.5,"h":16923.5,"l":16923,"c":16923.5,"v":103.814}
{"ts":1669965180000,"o":16923.5,"h":16929,"l":16923,"c":16928.5,"v":55.892}
{"ts":1669965240000,"o":16928.5,"h":16929,"l":16924.5,"c":16925,"v":42.554}
{"ts":1669965300000,"o":16925,"h":16925,"l":16924.5,"c":16924.5,"v":7.509}
{"ts":1669965360000,"o":16924.5,"h":16930,"l":16924.5,"c":16929.5,"v":52.3}
{"ts":1669965420000,"o":16929.5,"h":16938.5,"l":16929.5,"c":16938,"v":135.52}
{"ts":1669965480000,"o":16938,"h":16938.5,"l":16935,"c":16935,"v":91.054}
{"ts":1669965540000,"o":16935,"h":16935.5,"l":16934,"c":16934,"v":11.4}
{"ts":1669965600000,"o":16934,"h":16934.5,"l":16934,"c":16934.5,"v":15.351}
{"ts":1669965660000,"o":16934.5,"h":16934.5,"l":16934,"c":16934,"v":16.803}
{"ts":1669965720000,"o":16934,"h":16934.5,"l":16934,"c":16934.5,"v":9.715}
{"ts":1669965780000,"o":16934.5,"h":16934.5,"l":16929.5,"c":16930,"v":36.779}
{"ts":1669965840000,"o":16930,"h":16930,"l":16922,"c":16922,"v":43.552}
{"ts":1669965900000,"o":16922,"h":16922.5,"l":16922,"c":16922.5,"v":6.207}
{"ts":1669965960000,"o":16922.5,"h":16922.5,"l":16922,"c":16922.5,"v":3.173}
{"ts":1669966020000,"o":16922.5,"h":16922.5,"l":16922,"c":16922.5,"v":6.307}
{"ts":1669966080000,"o":16922.5,"h":16922.5,"l":16922,"c":16922.5,"v":3.505}
{"ts":1669966140000,"o":16922.5,"h":16922.5,"l":16922,"c":16922,"v":4.126}
{"ts":1669966200000,"o":16922,"h":16927,"l":16922,"c":16926.5,"v":32.098}
{"ts":1669966260000,"o":16926.5,"h":16929,"l":16926.5,"c":16929,"v":11.48}
{"ts":1669966320000,"o":16929,"h":16929,"l":16928.5,"c":16929,"v":4.715}
{"ts":1669966380000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":8.416}
{"ts":1669966440000,"o":16928.5,"h":16934,"l":16928.5,"c":16933.5,"v":18.464}
{"ts":1669966500000,"o":16933.5,"h":16934,"l":16933.5,"c":16933.5,"v":9.415}
{"ts":1669966560000,"o":16933.5,"h":16934,"l":16933.5,"c":16934,"v":4.799}
{"ts":1669966620000,"o":16934,"h":16934,"l":16933.5,"c":16933.5,"v":10.016}
{"ts":1669966680000,"o":16933.5,"h":16936,"l":16933.5,"c":16936,"v":17.476}
{"ts":1669966740000,"o":16936,"h":16940.5,"l":16935.5,"c":16940,"v":30.424}
{"ts":1669966800000,"o":16940,"h":16944,"l":16940,"c":16943.5,"v":26.28}
{"ts":1669966860000,"o":16943.5,"h":16944,"l":16943.5,"c":16943.5,"v":26.978}
{"ts":1669966920000,"o":16943.5,"h":16969,"l":16943.5,"c":16960,"v":463.264}
{"ts":1669966980000,"o":16960,"h":16964,"l":16959.5,"c":16964,"v":71.767}
{"ts":1669967040000,"o":16964,"h":16964,"l":16963.5,"c":16964,"v":21.55}
{"ts":1669967100000,"o":16964,"h":16964,"l":16962,"c":16962,"v":36.774}
{"ts":1669967160000,"o":16962,"h":16962.5,"l":16952.5,"c":16952.5,"v":54.43}
{"ts":1669967220000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":9.354}
{"ts":1669967280000,"o":16952,"h":16952.5,"l":16951,"c":16951.5,"v":26.787}
{"ts":1669967340000,"o":16951.5,"h":16952,"l":16951.5,"c":16951.5,"v":22.259}
{"ts":1669967400000,"o":16951.5,"h":16956.5,"l":16951.5,"c":16956,"v":69.457}
{"ts":1669967460000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":20.619}
{"ts":1669967520000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":5.316}
{"ts":1669967580000,"o":16956.5,"h":16956.5,"l":16956,"c":16956,"v":22.522}
{"ts":1669967640000,"o":16956,"h":16956.5,"l":16956,"c":16956,"v":8.742}
{"ts":1669967700000,"o":16956,"h":16956.5,"l":16953,"c":16953.5,"v":48.383}
{"ts":1669967760000,"o":16953.5,"h":16953.5,"l":16950,"c":16950.5,"v":38.023}
{"ts":1669967820000,"o":16950.5,"h":16953.5,"l":16950,"c":16953,"v":14.964}
{"ts":1669967880000,"o":16953,"h":16960,"l":16953,"c":16959.5,"v":24.275}
{"ts":1669967940000,"o":16959.5,"h":16959.5,"l":16951,"c":16951,"v":14.462}
{"ts":1669968000000,"o":16951,"h":16951.5,"l":16951,"c":16951.5,"v":6.089}
{"ts":1669968060000,"o":16951.5,"h":16951.5,"l":16946,"c":16946.5,"v":63.323}
{"ts":1669968120000,"o":16946.5,"h":16946.5,"l":16932.5,"c":16940,"v":65.409}
{"ts":1669968180000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":8.592}
{"ts":1669968240000,"o":16940,"h":16942.5,"l":16939.5,"c":16942.5,"v":14.774}
{"ts":1669968300000,"o":16942.5,"h":16946,"l":16942,"c":16945.5,"v":17.852}
{"ts":1669968360000,"o":16945.5,"h":16951,"l":16945.5,"c":16950.5,"v":25.125}
{"ts":1669968420000,"o":16950.5,"h":16951,"l":16950.5,"c":16951,"v":5.945}
{"ts":1669968480000,"o":16951,"h":16951,"l":16950.5,"c":16950.5,"v":20.9}
{"ts":1669968540000,"o":16950.5,"h":16951,"l":16950.5,"c":16951,"v":12.021}
{"ts":1669968600000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":6.767}
{"ts":1669968660000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":31.877}
{"ts":1669968720000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":8.815}
{"ts":1669968780000,"o":16951,"h":16951.5,"l":16950.5,"c":16951,"v":31.57}
{"ts":1669968840000,"o":16951,"h":16953,"l":16951,"c":16953,"v":19.343}
{"ts":1669968900000,"o":16953,"h":16955,"l":16952.5,"c":16954.5,"v":16.393}
{"ts":1669968960000,"o":16954.5,"h":16961,"l":16950.5,"c":16951,"v":44.959}
{"ts":1669969020000,"o":16951,"h":16951,"l":16944.5,"c":16945,"v":71.652}
{"ts":1669969080000,"o":16945,"h":16947,"l":16944.5,"c":16946.5,"v":10.469}
{"ts":1669969140000,"o":16946.5,"h":16949.5,"l":16946.5,"c":16949,"v":12.14}
{"ts":1669969200000,"o":16949,"h":16949.5,"l":16949,"c":16949.5,"v":9.135}
{"ts":1669969260000,"o":16949.5,"h":16949.5,"l":16949,"c":16949,"v":3.991}
{"ts":1669969320000,"o":16949,"h":16949.5,"l":16941,"c":16941,"v":31.349}
{"ts":1669969380000,"o":16941,"h":16941.5,"l":16941,"c":16941.5,"v":9.468}
{"ts":1669969440000,"o":16941.5,"h":16943.5,"l":16941,"c":16943.5,"v":16.652}
{"ts":1669969500000,"o":16943.5,"h":16943.5,"l":16943,"c":16943,"v":4.221}
{"ts":1669969560000,"o":16943,"h":16943.5,"l":16943,"c":16943.5,"v":3.711}
{"ts":1669969620000,"o":16943.5,"h":16943.5,"l":16943,"c":16943,"v":3.309}
{"ts":1669969680000,"o":16943,"h":16943.5,"l":16941,"c":16941.5,"v":42.823}
{"ts":1669969740000,"o":16941.5,"h":16941.5,"l":16941,"c":16941,"v":6.15}
{"ts":1669969800000,"o":16941,"h":16941.5,"l":16941,"c":16941,"v":2.573}
{"ts":1669969860000,"o":16941,"h":16943.5,"l":16941,"c":16943.5,"v":22.597}
{"ts":1669969920000,"o":16943.5,"h":16943.5,"l":16943,"c":16943.5,"v":13.061}
{"ts":1669969980000,"o":16943.5,"h":16946,"l":16943,"c":16945.5,"v":9.517}
{"ts":1669970040000,"o":16945.5,"h":16949,"l":16945.5,"c":16949,"v":99.841}
{"ts":1669970100000,"o":16949,"h":16950.5,"l":16948.5,"c":16950,"v":133.954}
{"ts":1669970160000,"o":16950,"h":16950.5,"l":16950,"c":16950,"v":14.539}
{"ts":1669970220000,"o":16950,"h":16952,"l":16950,"c":16951.5,"v":14.439}
{"ts":1669970280000,"o":16951.5,"h":16955,"l":16951.5,"c":16954.5,"v":21.69}
{"ts":1669970340000,"o":16954.5,"h":16955,"l":16954.5,"c":16955,"v":8.515}
{"ts":1669970400000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":3.621}
{"ts":1669970460000,"o":16955,"h":16955.5,"l":16954.5,"c":16955.5,"v":11.381}
{"ts":1669970520000,"o":16955.5,"h":16959,"l":16955.5,"c":16959,"v":30.784}
{"ts":1669970580000,"o":16959,"h":16963.5,"l":16958.5,"c":16963,"v":41.65}
{"ts":1669970640000,"o":16963,"h":16963.5,"l":16963,"c":16963.5,"v":19.227}
{"ts":1669970700000,"o":16963.5,"h":16963.5,"l":16963,"c":16963.5,"v":16.591}
{"ts":1669970760000,"o":16963.5,"h":16963.5,"l":16961,"c":16961,"v":36.683}
{"ts":1669970820000,"o":16961,"h":16961.5,"l":16961,"c":16961,"v":14.642}
{"ts":1669970880000,"o":16961,"h":16961.5,"l":16961,"c":16961,"v":9.464}
{"ts":1669970940000,"o":16961,"h":16961.5,"l":16961,"c":16961.5,"v":18.993}
{"ts":1669971000000,"o":16961.5,"h":16962.5,"l":16961,"c":16962,"v":10.724}
{"ts":1669971060000,"o":16962,"h":16962.5,"l":16962,"c":16962,"v":7.066}
{"ts":1669971120000,"o":16962,"h":16962.5,"l":16962,"c":16962,"v":16.043}
{"ts":1669971180000,"o":16962,"h":16962.5,"l":16961,"c":16961.5,"v":44.342}
{"ts":1669971240000,"o":16961.5,"h":16961.5,"l":16961,"c":16961.5,"v":8.914}
{"ts":1669971300000,"o":16961.5,"h":16961.5,"l":16961,"c":16961.5,"v":5.868}
{"ts":1669971360000,"o":16961.5,"h":16961.5,"l":16953,"c":16953,"v":40.806}
{"ts":1669971420000,"o":16953,"h":16953.5,"l":16953,"c":16953.5,"v":7.765}
{"ts":1669971480000,"o":16953.5,"h":16957.5,"l":16953,"c":16957,"v":17.097}
{"ts":1669971540000,"o":16957,"h":16957.5,"l":16957,"c":16957.5,"v":6.531}
{"ts":1669971600000,"o":16957.5,"h":16959.5,"l":16957,"c":16957.5,"v":60.909}
{"ts":1669971660000,"o":16957.5,"h":16957.5,"l":16957,"c":16957,"v":5.564}
{"ts":1669971720000,"o":16957,"h":16957.5,"l":16957,"c":16957.5,"v":7.011}
{"ts":1669971780000,"o":16957.5,"h":16957.5,"l":16957,"c":16957,"v":6.669}
{"ts":1669971840000,"o":16957,"h":16957.5,"l":16957,"c":16957.5,"v":2.78}
{"ts":1669971900000,"o":16957.5,"h":16957.5,"l":16957,"c":16957,"v":13.589}
{"ts":1669971960000,"o":16957,"h":16961,"l":16957,"c":16960.5,"v":34.81}
{"ts":1669972020000,"o":16960.5,"h":16961,"l":16960.5,"c":16960.5,"v":8.745}
{"ts":1669972080000,"o":16960.5,"h":16961,"l":16960.5,"c":16960.5,"v":4.215}
{"ts":1669972140000,"o":16960.5,"h":16961,"l":16960.5,"c":16960.5,"v":8.207}
{"ts":1669972200000,"o":16960.5,"h":16962,"l":16960.5,"c":16961.5,"v":128.283}
{"ts":1669972260000,"o":16961.5,"h":16963.5,"l":16961.5,"c":16963.5,"v":37.132}
{"ts":1669972320000,"o":16963.5,"h":16963.5,"l":16963,"c":16963,"v":19.063}
{"ts":1669972380000,"o":16963,"h":16963.5,"l":16963,"c":16963.5,"v":23.701}
{"ts":1669972440000,"o":16963.5,"h":16963.5,"l":16963,"c":16963.5,"v":9.143}
{"ts":1669972500000,"o":16963.5,"h":16963.5,"l":16963,"c":16963,"v":33.298}
{"ts":1669972560000,"o":16963,"h":16964,"l":16963,"c":16964,"v":26.814}
{"ts":1669972620000,"o":16964,"h":16964,"l":16963.5,"c":16964,"v":20.763}
{"ts":1669972680000,"o":16964,"h":16969.5,"l":16963.5,"c":16968.5,"v":83.459}
{"ts":1669972740000,"o":16968.5,"h":16969,"l":16968.5,"c":16969,"v":48.815}
{"ts":1669972800000,"o":16969,"h":16969,"l":16968.5,"c":16969,"v":13.983}
{"ts":1669972860000,"o":16969,"h":16969.5,"l":16968.5,"c":16969,"v":26.717}
{"ts":1669972920000,"o":16969,"h":16969.5,"l":16966.5,"c":16967,"v":46.817}
{"ts":1669972980000,"o":16967,"h":16967,"l":16963.5,"c":16963.5,"v":26.293}
{"ts":1669973040000,"o":16963.5,"h":16964,"l":16963.5,"c":16964,"v":30.184}
{"ts":1669973100000,"o":16964,"h":16964,"l":16963.5,"c":16964,"v":27.76}
{"ts":1669973160000,"o":16964,"h":16964,"l":16954,"c":16954,"v":93.675}
{"ts":1669973220000,"o":16954,"h":16954.5,"l":16954,"c":16954.5,"v":14.953}
{"ts":1669973280000,"o":16954.5,"h":16954.5,"l":16954,"c":16954,"v":5.577}
{"ts":1669973340000,"o":16954,"h":16954.5,"l":16954,"c":16954,"v":18.911}
{"ts":1669973400000,"o":16954,"h":16954.5,"l":16954,"c":16954,"v":8.444}
{"ts":1669973460000,"o":16954,"h":16958.5,"l":16954,"c":16958.5,"v":57.532}
{"ts":1669973520000,"o":16958.5,"h":16959,"l":16958,"c":16958.5,"v":30.164}
{"ts":1669973580000,"o":16958.5,"h":16959.5,"l":16958.5,"c":16959.5,"v":7.08}
{"ts":1669973640000,"o":16959.5,"h":16963.5,"l":16959,"c":16963.5,"v":30.467}
{"ts":1669973700000,"o":16963.5,"h":16968.5,"l":16963.5,"c":16968,"v":80.272}
{"ts":1669973760000,"o":16968,"h":16982.5,"l":16968,"c":16978.5,"v":263.377}
{"ts":1669973820000,"o":16978.5,"h":16979,"l":16978.5,"c":16978.5,"v":23.868}
{"ts":1669973880000,"o":16978.5,"h":16979,"l":16978.5,"c":16979,"v":42.957}
{"ts":1669973940000,"o":16979,"h":16979,"l":16972,"c":16972,"v":49.195}
{"ts":1669974000000,"o":16972,"h":16972.5,"l":16970,"c":16970,"v":17.19}
{"ts":1669974060000,"o":16970,"h":16970.5,"l":16966,"c":16966,"v":75.505}
{"ts":1669974120000,"o":16966,"h":16968.5,"l":16966,"c":16968,"v":28.207}
{"ts":1669974180000,"o":16968,"h":16968.5,"l":16965.5,"c":16965.5,"v":55.49}
{"ts":1669974240000,"o":16965.5,"h":16966,"l":16965.5,"c":16965.5,"v":5.976}
{"ts":1669974300000,"o":16965.5,"h":16966,"l":16965.5,"c":16965.5,"v":17.354}
{"ts":1669974360000,"o":16965.5,"h":16970,"l":16965.5,"c":16970,"v":16.069}
{"ts":1669974420000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":7.68}
{"ts":1669974480000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":3.49}
{"ts":1669974540000,"o":16970,"h":16970,"l":16968,"c":16968.5,"v":19.62}
{"ts":1669974600000,"o":16968.5,"h":16968.5,"l":16965,"c":16965.5,"v":26.919}
{"ts":1669974660000,"o":16965.5,"h":16965.5,"l":16962,"c":16963,"v":27.088}
{"ts":1669974720000,"o":16963,"h":16963,"l":16962.5,"c":16962.5,"v":13.061}
{"ts":1669974780000,"o":16962.5,"h":16963,"l":16960,"c":16960.5,"v":44.972}
{"ts":1669974840000,"o":16960.5,"h":16960.5,"l":16960,"c":16960.5,"v":20.049}
{"ts":1669974900000,"o":16960.5,"h":16960.5,"l":16960,"c":16960.5,"v":12.988}
{"ts":1669974960000,"o":16960.5,"h":16960.5,"l":16960,"c":16960,"v":10.611}
{"ts":1669975020000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":4.312}
{"ts":1669975080000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":19.315}
{"ts":1669975140000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":6.798}
{"ts":1669975200000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":7.518}
{"ts":1669975260000,"o":16960,"h":16961,"l":16960,"c":16960.5,"v":19.589}
{"ts":1669975320000,"o":16960.5,"h":16961,"l":16960.5,"c":16961,"v":8.578}
{"ts":1669975380000,"o":16961,"h":16961,"l":16960,"c":16960,"v":16.414}
{"ts":1669975440000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":20.92}
{"ts":1669975500000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":7.176}
{"ts":1669975560000,"o":16960,"h":16960.5,"l":16959,"c":16959.5,"v":20.235}
{"ts":1669975620000,"o":16959.5,"h":16959.5,"l":16957.5,"c":16957.5,"v":32.92}
{"ts":1669975680000,"o":16957.5,"h":16958,"l":16957.5,"c":16957.5,"v":26.966}
{"ts":1669975740000,"o":16957.5,"h":16958,"l":16957.5,"c":16958,"v":9.205}
{"ts":1669975800000,"o":16958,"h":16958,"l":16957.5,"c":16957.5,"v":12.201}
{"ts":1669975860000,"o":16957.5,"h":16958,"l":16957.5,"c":16958,"v":12.844}
{"ts":1669975920000,"o":16958,"h":16958,"l":16957.5,"c":16957.5,"v":5.765}
{"ts":1669975980000,"o":16957.5,"h":16958,"l":16957.5,"c":16957.5,"v":10.299}
{"ts":1669976040000,"o":16957.5,"h":16958,"l":16957.5,"c":16958,"v":3.011}
{"ts":1669976100000,"o":16958,"h":16958,"l":16957.5,"c":16957.5,"v":12.016}
{"ts":1669976160000,"o":16957.5,"h":16958,"l":16957.5,"c":16958,"v":7.785}
{"ts":1669976220000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":13.951}
{"ts":1669976280000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":6.051}
{"ts":1669976340000,"o":16958,"h":16964.5,"l":16957.5,"c":16964.5,"v":31.004}
{"ts":1669976400000,"o":16964.5,"h":16967.5,"l":16961.5,"c":16962,"v":52.822}
{"ts":1669976460000,"o":16962,"h":16962,"l":16960,"c":16960,"v":38.207}
{"ts":1669976520000,"o":16960,"h":16963,"l":16960,"c":16963,"v":31.115}
{"ts":1669976580000,"o":16963,"h":16967,"l":16958.5,"c":16958.5,"v":262.297}
{"ts":1669976640000,"o":16958.5,"h":16959,"l":16958.5,"c":16959,"v":7.981}
{"ts":1669976700000,"o":16959,"h":16959,"l":16958.5,"c":16958.5,"v":7.757}
{"ts":1669976760000,"o":16958.5,"h":16959,"l":16957.5,"c":16958,"v":13.979}
{"ts":1669976820000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":6.107}
{"ts":1669976880000,"o":16958,"h":16958,"l":16950,"c":16950.5,"v":115.916}
{"ts":1669976940000,"o":16950.5,"h":16950.5,"l":16947.5,"c":16947.5,"v":39.108}
{"ts":1669977000000,"o":16947.5,"h":16948,"l":16947.5,"c":16947.5,"v":20.93}
{"ts":1669977060000,"o":16947.5,"h":16948,"l":16947.5,"c":16947.5,"v":9.277}
{"ts":1669977120000,"o":16947.5,"h":16948,"l":16947.5,"c":16947.5,"v":23.467}
{"ts":1669977180000,"o":16947.5,"h":16948,"l":16947.5,"c":16947.5,"v":25.272}
{"ts":1669977240000,"o":16947.5,"h":16948,"l":16947.5,"c":16947.5,"v":11.836}
{"ts":1669977300000,"o":16947.5,"h":16948,"l":16947.5,"c":16948,"v":8.918}
{"ts":1669977360000,"o":16948,"h":16948,"l":16947.5,"c":16947.5,"v":8.584}
{"ts":1669977420000,"o":16947.5,"h":16955,"l":16947.5,"c":16955,"v":112.093}
{"ts":1669977480000,"o":16955,"h":16955,"l":16952.5,"c":16952.5,"v":9.752}
{"ts":1669977540000,"o":16952.5,"h":16953,"l":16952.5,"c":16953,"v":35.81}
{"ts":1669977600000,"o":16953,"h":16953,"l":16952.5,"c":16952.5,"v":5.322}
{"ts":1669977660000,"o":16952.5,"h":16953,"l":16952.5,"c":16953,"v":14.248}
{"ts":1669977720000,"o":16953,"h":16953,"l":16952.5,"c":16953,"v":8.63}
{"ts":1669977780000,"o":16953,"h":16953,"l":16952.5,"c":16952.5,"v":2.782}
{"ts":1669977840000,"o":16952.5,"h":16953,"l":16952.5,"c":16953,"v":12.202}
{"ts":1669977900000,"o":16953,"h":16953,"l":16950,"c":16950.5,"v":19.28}
{"ts":1669977960000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":18.737}
{"ts":1669978020000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":9.169}
{"ts":1669978080000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":12.816}
{"ts":1669978140000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":3.459}
{"ts":1669978200000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":18.201}
{"ts":1669978260000,"o":16950,"h":16950.5,"l":16950,"c":16950,"v":5.954}
{"ts":1669978320000,"o":16950,"h":16952,"l":16950,"c":16952,"v":18.869}
{"ts":1669978380000,"o":16952,"h":16952,"l":16951.5,"c":16951.5,"v":4.037}
{"ts":1669978440000,"o":16951.5,"h":16954,"l":16951.5,"c":16953.5,"v":15.98}
{"ts":1669978500000,"o":16953.5,"h":16956.5,"l":16953.5,"c":16956,"v":19.531}
{"ts":1669978560000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":14.213}
{"ts":1669978620000,"o":16956.5,"h":16956.5,"l":16956,"c":16956,"v":18.594}
{"ts":1669978680000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":9.377}
{"ts":1669978740000,"o":16956.5,"h":16959,"l":16956,"c":16958.5,"v":19.333}
{"ts":1669978800000,"o":16958.5,"h":16961,"l":16958.5,"c":16961,"v":26.289}
{"ts":1669978860000,"o":16961,"h":16961,"l":16960.5,"c":16960.5,"v":9.255}
{"ts":1669978920000,"o":16960.5,"h":16975,"l":16960.5,"c":16966.5,"v":187.963}
{"ts":1669978980000,"o":16966.5,"h":16978,"l":16966.5,"c":16977.5,"v":69.556}
{"ts":1669979040000,"o":16977.5,"h":16978,"l":16974,"c":16974.5,"v":25.031}
{"ts":1669979100000,"o":16974.5,"h":16976,"l":16972.5,"c":16973,"v":63.843}
{"ts":1669979160000,"o":16973,"h":16973,"l":16966.5,"c":16967,"v":28.973}
{"ts":1669979220000,"o":16967,"h":16967,"l":16959,"c":16959,"v":49.942}
{"ts":1669979280000,"o":16959,"h":16959.5,"l":16956.5,"c":16957,"v":78.679}
{"ts":1669979340000,"o":16957,"h":16957,"l":16956.5,"c":16956.5,"v":14.909}
{"ts":1669979400000,"o":16956.5,"h":16957,"l":16956.5,"c":16957,"v":4.578}
{"ts":1669979460000,"o":16957,"h":16957,"l":16951.5,"c":16951.5,"v":28.46}
{"ts":1669979520000,"o":16951.5,"h":16952,"l":16951.5,"c":16952,"v":26.139}
{"ts":1669979580000,"o":16952,"h":16952,"l":16951.5,"c":16952,"v":15.388}
{"ts":1669979640000,"o":16952,"h":16952,"l":16951,"c":16951.5,"v":25.784}
{"ts":1669979700000,"o":16951.5,"h":16951.5,"l":16951,"c":16951,"v":14.879}
{"ts":1669979760000,"o":16951,"h":16952,"l":16951,"c":16951.5,"v":26.167}
{"ts":1669979820000,"o":16951.5,"h":16954,"l":16951.5,"c":16953.5,"v":10.901}
{"ts":1669979880000,"o":16953.5,"h":16954,"l":16953.5,"c":16954,"v":6.056}
{"ts":1669979940000,"o":16954,"h":16957,"l":16953.5,"c":16957,"v":16.57}
{"ts":1669980000000,"o":16957,"h":16962.5,"l":16956.5,"c":16961.5,"v":25.999}
{"ts":1669980060000,"o":16961.5,"h":16961.5,"l":16961,"c":16961,"v":19.014}
{"ts":1669980120000,"o":16961,"h":16963,"l":16961,"c":16963,"v":25.164}
{"ts":1669980180000,"o":16963,"h":16970.5,"l":16962.5,"c":16966,"v":38.419}
{"ts":1669980240000,"o":16966,"h":16966,"l":16952,"c":16952.5,"v":112.315}
{"ts":1669980300000,"o":16952.5,"h":16952.5,"l":16950,"c":16950.5,"v":44.902}
{"ts":1669980360000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":26.235}
{"ts":1669980420000,"o":16950,"h":16950.5,"l":16950,"c":16950,"v":14.184}
{"ts":1669980480000,"o":16950,"h":16961.5,"l":16950,"c":16961,"v":102.322}
{"ts":1669980540000,"o":16961,"h":17000.5,"l":16961,"c":16982.5,"v":788.254}
{"ts":1669980600000,"o":16982.5,"h":16987.5,"l":16974,"c":16975,"v":83.485}
{"ts":1669980660000,"o":16975,"h":16977.5,"l":16974,"c":16974,"v":103.226}
{"ts":1669980720000,"o":16974,"h":16987.5,"l":16974,"c":16987.5,"v":58.395}
{"ts":1669980780000,"o":16987.5,"h":17009.5,"l":16985,"c":16985.5,"v":265.732}
{"ts":1669980840000,"o":16985.5,"h":16991.5,"l":16979.5,"c":16991.5,"v":115.946}
{"ts":1669980900000,"o":16991.5,"h":17035,"l":16988,"c":17016,"v":1275.808}
{"ts":1669980960000,"o":17016,"h":17016.5,"l":17005.5,"c":17005.5,"v":161.273}
{"ts":1669981020000,"o":17005.5,"h":17008,"l":17004,"c":17007.5,"v":129.156}
{"ts":1669981080000,"o":17007.5,"h":17017,"l":17005,"c":17005,"v":112.848}
{"ts":1669981140000,"o":17005,"h":17012.5,"l":17004,"c":17008,"v":60.651}
{"ts":1669981200000,"o":17008,"h":17008,"l":17006,"c":17006,"v":49.792}
{"ts":1669981260000,"o":17006,"h":17016.5,"l":17006,"c":17016.5,"v":57.423}
{"ts":1669981320000,"o":17016.5,"h":17020,"l":17015.5,"c":17017,"v":88.334}
{"ts":1669981380000,"o":17017,"h":17020.5,"l":17014,"c":17017.5,"v":58.323}
{"ts":1669981440000,"o":17017.5,"h":17018,"l":17005.5,"c":17005.5,"v":44.121}
{"ts":1669981500000,"o":17005.5,"h":17006,"l":16995,"c":16996.5,"v":168.162}
{"ts":1669981560000,"o":16996.5,"h":16997,"l":16982,"c":16987,"v":208.549}
{"ts":1669981620000,"o":16987,"h":16990,"l":16987,"c":16989.5,"v":45.648}
{"ts":1669981680000,"o":16989.5,"h":16990,"l":16989.5,"c":16989.5,"v":24.166}
{"ts":1669981740000,"o":16989.5,"h":16993,"l":16989.5,"c":16993,"v":43.719}
{"ts":1669981800000,"o":16993,"h":16993,"l":16989,"c":16989.5,"v":37.429}
{"ts":1669981860000,"o":16989.5,"h":16989.5,"l":16984,"c":16984.5,"v":89.614}
{"ts":1669981920000,"o":16984.5,"h":16984.5,"l":16983.5,"c":16984,"v":64.261}
{"ts":1669981980000,"o":16984,"h":16984,"l":16980,"c":16980,"v":113.654}
{"ts":1669982040000,"o":16980,"h":16980.5,"l":16980,"c":16980,"v":58.801}
{"ts":1669982100000,"o":16980,"h":16982.5,"l":16980,"c":16982,"v":16.94}
{"ts":1669982160000,"o":16982,"h":16982.5,"l":16982,"c":16982.5,"v":17.554}
{"ts":1669982220000,"o":16982.5,"h":16985,"l":16982,"c":16984.5,"v":27.357}
{"ts":1669982280000,"o":16984.5,"h":16985,"l":16984.5,"c":16984.5,"v":17.638}
{"ts":1669982340000,"o":16984.5,"h":16985,"l":16984.5,"c":16984.5,"v":64.798}
{"ts":1669982400000,"o":16984.5,"h":16992.5,"l":16984.5,"c":16985,"v":109.741}
{"ts":1669982460000,"o":16985,"h":16985,"l":16983.5,"c":16984,"v":131.79}
{"ts":1669982520000,"o":16984,"h":16984,"l":16983.5,"c":16984,"v":13.559}
{"ts":1669982580000,"o":16984,"h":16984,"l":16983.5,"c":16984,"v":10.121}
{"ts":1669982640000,"o":16984,"h":16984,"l":16977,"c":16983.5,"v":63.455}
{"ts":1669982700000,"o":16983.5,"h":16987,"l":16983.5,"c":16987,"v":77.395}
{"ts":1669982760000,"o":16987,"h":16991,"l":16986.5,"c":16991,"v":80.631}
{"ts":1669982820000,"o":16991,"h":17005.5,"l":16990.5,"c":17001,"v":171.894}
{"ts":1669982880000,"o":17001,"h":17006,"l":17001,"c":17005.5,"v":51.2}
{"ts":1669982940000,"o":17005.5,"h":17010,"l":17005.5,"c":17008,"v":40.792}
{"ts":1669983000000,"o":17008,"h":17008.5,"l":17008,"c":17008,"v":22.513}
{"ts":1669983060000,"o":17008,"h":17008.5,"l":17005,"c":17005,"v":37.701}
{"ts":1669983120000,"o":17005,"h":17005.5,"l":17005,"c":17005,"v":14.836}
{"ts":1669983180000,"o":17005,"h":17007.5,"l":17005,"c":17007,"v":42.269}
{"ts":1669983240000,"o":17007,"h":17016,"l":17007,"c":17015.5,"v":119.084}
{"ts":1669983300000,"o":17015.5,"h":17020,"l":17015.5,"c":17020,"v":60.658}
{"ts":1669983360000,"o":17020,"h":17027,"l":17019.5,"c":17027,"v":58.282}
{"ts":1669983420000,"o":17027,"h":17027.5,"l":17026.5,"c":17027,"v":37.782}
{"ts":1669983480000,"o":17027,"h":17034.5,"l":17027,"c":17031,"v":83.884}
{"ts":1669983540000,"o":17031,"h":17031,"l":17021,"c":17021,"v":65.69}
{"ts":1669983600000,"o":17021,"h":17021.5,"l":17015,"c":17015,"v":52.605}
{"ts":1669983660000,"o":17015,"h":17015.5,"l":17007,"c":17007,"v":71.027}
{"ts":1669983720000,"o":17007,"h":17007.5,"l":17006.5,"c":17007,"v":18.871}
{"ts":1669983780000,"o":17007,"h":17007,"l":17006,"c":17006.5,"v":36.176}
{"ts":1669983840000,"o":17006.5,"h":17010,"l":17006,"c":17010,"v":59.848}
{"ts":1669983900000,"o":17010,"h":17010,"l":17009.5,"c":17010,"v":10.581}
{"ts":1669983960000,"o":17010,"h":17010,"l":17002,"c":17002,"v":70.753}
{"ts":1669984020000,"o":17002,"h":17002.5,"l":17002,"c":17002,"v":26.626}
{"ts":1669984080000,"o":17002,"h":17015,"l":17002,"c":17015,"v":69.902}
{"ts":1669984140000,"o":17015,"h":17015,"l":17002.5,"c":17008,"v":152.023}
{"ts":1669984200000,"o":17008,"h":17010.5,"l":17006,"c":17006,"v":76.267}
{"ts":1669984260000,"o":17006,"h":17006.5,"l":17006,"c":17006,"v":33.474}
{"ts":1669984320000,"o":17006,"h":17006.5,"l":17006,"c":17006,"v":25.959}
{"ts":1669984380000,"o":17006,"h":17006.5,"l":17001.5,"c":17001.5,"v":59.256}
{"ts":1669984440000,"o":17001.5,"h":17002,"l":16987,"c":16987,"v":98.118}
{"ts":1669984500000,"o":16987,"h":16988,"l":16986.5,"c":16988,"v":137.743}
{"ts":1669984560000,"o":16988,"h":16991.5,"l":16987.5,"c":16991.5,"v":48.093}
{"ts":1669984620000,"o":16991.5,"h":16999,"l":16991,"c":16999,"v":20.098}
{"ts":1669984680000,"o":16999,"h":16999,"l":16998.5,"c":16999,"v":14.174}
{"ts":1669984740000,"o":16999,"h":16999,"l":16998.5,"c":16998.5,"v":28.805}
{"ts":1669984800000,"o":16998.5,"h":16999,"l":16998.5,"c":16998.5,"v":8.462}
{"ts":1669984860000,"o":16998.5,"h":16999,"l":16997,"c":16997.5,"v":24.794}
{"ts":1669984920000,"o":16997.5,"h":16997.5,"l":16995.5,"c":16996,"v":11.138}
{"ts":1669984980000,"o":16996,"h":16996,"l":16995.5,"c":16996,"v":27.609}
{"ts":1669985040000,"o":16996,"h":17006.5,"l":16995.5,"c":17004,"v":85.118}
{"ts":1669985100000,"o":17004,"h":17004,"l":17000.5,"c":17000.5,"v":22.136}
{"ts":1669985160000,"o":17000.5,"h":17004,"l":17000.5,"c":17003.5,"v":28.603}
{"ts":1669985220000,"o":17003.5,"h":17006.5,"l":17003.5,"c":17006.5,"v":16.62}
{"ts":1669985280000,"o":17006.5,"h":17006.5,"l":17006,"c":17006,"v":6.814}
{"ts":1669985340000,"o":17006,"h":17006.5,"l":17003,"c":17003,"v":22.687}
{"ts":1669985400000,"o":17003,"h":17003.5,"l":17000,"c":17000,"v":38.018}
{"ts":1669985460000,"o":17000,"h":17003.5,"l":17000,"c":17003.5,"v":36.624}
{"ts":1669985520000,"o":17003.5,"h":17003.5,"l":17003,"c":17003.5,"v":3.506}
{"ts":1669985580000,"o":17003.5,"h":17003.5,"l":17000,"c":17000,"v":23.698}
{"ts":1669985640000,"o":17000,"h":17000.5,"l":17000,"c":17000.5,"v":14.075}
{"ts":1669985700000,"o":17000.5,"h":17004,"l":17000,"c":17004,"v":58.704}
{"ts":1669985760000,"o":17004,"h":17006.5,"l":17004,"c":17006,"v":13.696}
{"ts":1669985820000,"o":17006,"h":17010,"l":17006,"c":17010,"v":53.402}
{"ts":1669985880000,"o":17010,"h":17013,"l":17009.5,"c":17012.5,"v":48.21}
{"ts":1669985940000,"o":17012.5,"h":17026.5,"l":17012.5,"c":17023,"v":88.292}
{"ts":1669986000000,"o":17023,"h":17028,"l":17021,"c":17023.5,"v":89.408}
{"ts":1669986060000,"o":17023.5,"h":17033.5,"l":17023.5,"c":17033,"v":76.19}
{"ts":1669986120000,"o":17033,"h":17077,"l":17033,"c":17048.5,"v":1444.79}
{"ts":1669986180000,"o":17048.5,"h":17063.5,"l":17048.5,"c":17060.5,"v":247.411}
{"ts":1669986240000,"o":17060.5,"h":17068.5,"l":17059.5,"c":17059.5,"v":379.784}
{"ts":1669986300000,"o":17059.5,"h":17060,"l":17050,"c":17050,"v":124.581}
{"ts":1669986360000,"o":17050,"h":17063.5,"l":17050,"c":17063.5,"v":112.119}
{"ts":1669986420000,"o":17063.5,"h":17098.5,"l":17063,"c":17085.5,"v":476.525}
{"ts":1669986480000,"o":17085.5,"h":17085.5,"l":17071,"c":17074.5,"v":250.162}
{"ts":1669986540000,"o":17074.5,"h":17080.5,"l":17069,"c":17069,"v":132.336}
{"ts":1669986600000,"o":17069,"h":17071.5,"l":17067.5,"c":17071,"v":56.282}
{"ts":1669986660000,"o":17071,"h":17071.5,"l":17066,"c":17066,"v":54.105}
{"ts":1669986720000,"o":17066,"h":17068,"l":17066,"c":17068,"v":78.919}
{"ts":1669986780000,"o":17068,"h":17089,"l":17067.5,"c":17078,"v":189.975}
{"ts":1669986840000,"o":17078,"h":17100,"l":17076.5,"c":17084,"v":482.912}
{"ts":1669986900000,"o":17084,"h":17093.5,"l":17078,"c":17079,"v":241.113}
{"ts":1669986960000,"o":17079,"h":17079,"l":17060,"c":17062,"v":239.294}
{"ts":1669987020000,"o":17062,"h":17062.5,"l":17060.5,"c":17061.5,"v":50.737}
{"ts":1669987080000,"o":17061.5,"h":17068,"l":17061.5,"c":17065.5,"v":57.809}
{"ts":1669987140000,"o":17065.5,"h":17066,"l":17062.5,"c":17065,"v":65.841}
{"ts":1669987200000,"o":17065,"h":17065.5,"l":17055,"c":17055,"v":55.487}
{"ts":1669987260000,"o":17055,"h":17055.5,"l":17041.5,"c":17046.5,"v":206.247}
{"ts":1669987320000,"o":17046.5,"h":17047,"l":17036,"c":17036.5,"v":137.646}
{"ts":1669987380000,"o":17036.5,"h":17040.5,"l":17033,"c":17033,"v":131.07}
{"ts":1669987440000,"o":17033,"h":17033.5,"l":17001,"c":17001,"v":637.72}
{"ts":1669987500000,"o":17001,"h":17018,"l":16993,"c":17004.5,"v":439.976}
{"ts":1669987560000,"o":17004.5,"h":17015,"l":16995.5,"c":16995.5,"v":213.921}
{"ts":1669987620000,"o":16995.5,"h":17013.5,"l":16995.5,"c":17013,"v":87.272}
{"ts":1669987680000,"o":17013,"h":17023,"l":17013,"c":17023,"v":149.753}
{"ts":1669987740000,"o":17023,"h":17029.5,"l":17001,"c":17019.5,"v":342.411}
{"ts":1669987800000,"o":17019.5,"h":17019.5,"l":16829.5,"c":16869,"v":11227.798}
{"ts":1669987860000,"o":16869,"h":16901,"l":16800,"c":16817.5,"v":3947.964}
{"ts":1669987920000,"o":16817.5,"h":16845,"l":16769,"c":16837,"v":1794.642}
{"ts":1669987980000,"o":16837,"h":16837,"l":16787.5,"c":16836,"v":899.871}
{"ts":1669988040000,"o":16836,"h":16863,"l":16830,"c":16854.5,"v":1129.397}
{"ts":1669988100000,"o":16854.5,"h":16882.5,"l":16838,"c":16866,"v":837.169}
{"ts":1669988160000,"o":16866,"h":16875.5,"l":16850,"c":16855.5,"v":407.367}
{"ts":1669988220000,"o":16855.5,"h":16868.5,"l":16848,"c":16867.5,"v":171.572}
{"ts":1669988280000,"o":16867.5,"h":16870,"l":16854.5,"c":16870,"v":250.099}
{"ts":1669988340000,"o":16870,"h":16885,"l":16863.5,"c":16884.5,"v":467.784}
{"ts":1669988400000,"o":16884.5,"h":16885,"l":16855,"c":16857.5,"v":337.173}
{"ts":1669988460000,"o":16857.5,"h":16864.5,"l":16857,"c":16864.5,"v":201.223}
{"ts":1669988520000,"o":16864.5,"h":16864.5,"l":16858,"c":16858,"v":81.483}
{"ts":1669988580000,"o":16858,"h":16868,"l":16855,"c":16864,"v":131.532}
{"ts":1669988640000,"o":16864,"h":16883,"l":16862,"c":16881.5,"v":152.964}
{"ts":1669988700000,"o":16881.5,"h":16881.5,"l":16842.5,"c":16847.5,"v":249.008}
{"ts":1669988760000,"o":16847.5,"h":16849.5,"l":16831,"c":16832.5,"v":351.355}
{"ts":1669988820000,"o":16832.5,"h":16840,"l":16832.5,"c":16839.5,"v":123.566}
{"ts":1669988880000,"o":16839.5,"h":16858.5,"l":16837.5,"c":16858,"v":132.247}
{"ts":1669988940000,"o":16858,"h":16868.5,"l":16858,"c":16868,"v":110.051}
{"ts":1669989000000,"o":16868,"h":16875,"l":16868,"c":16874,"v":76.413}
{"ts":1669989060000,"o":16874,"h":16879.5,"l":16874,"c":16877.5,"v":112.543}
{"ts":1669989120000,"o":16877.5,"h":16878,"l":16862.5,"c":16867.5,"v":120.878}
{"ts":1669989180000,"o":16867.5,"h":16874.5,"l":16867.5,"c":16874.5,"v":51.565}
{"ts":1669989240000,"o":16874.5,"h":16898.5,"l":16874.5,"c":16898,"v":285.172}
{"ts":1669989300000,"o":16898,"h":16904,"l":16888,"c":16891,"v":594.598}
{"ts":1669989360000,"o":16891,"h":16891,"l":16882,"c":16885.5,"v":84.572}
{"ts":1669989420000,"o":16885.5,"h":16885.5,"l":16882,"c":16882.5,"v":170.31}
{"ts":1669989480000,"o":16882.5,"h":16882.5,"l":16875.5,"c":16879.5,"v":173.915}
{"ts":1669989540000,"o":16879.5,"h":16883,"l":16879.5,"c":16883,"v":67.266}
{"ts":1669989600000,"o":16883,"h":16883,"l":16881.5,"c":16882,"v":61.457}
{"ts":1669989660000,"o":16882,"h":16882,"l":16879.5,"c":16880,"v":45.433}
{"ts":1669989720000,"o":16880,"h":16880,"l":16875,"c":16876,"v":119.05}
{"ts":1669989780000,"o":16876,"h":16876,"l":16862,"c":16866,"v":172.189}
{"ts":1669989840000,"o":16866,"h":16866.5,"l":16857.5,"c":16857.5,"v":100.292}
{"ts":1669989900000,"o":16857.5,"h":16858,"l":16850,"c":16850,"v":116.146}
{"ts":1669989960000,"o":16850,"h":16862.5,"l":16847,"c":16862,"v":179.47}
{"ts":1669990020000,"o":16862,"h":16862,"l":16857.5,"c":16858,"v":55.703}
{"ts":1669990080000,"o":16858,"h":16858,"l":16854,"c":16857,"v":49.005}
{"ts":1669990140000,"o":16857,"h":16861,"l":16856.5,"c":16860.5,"v":41.702}
{"ts":1669990200000,"o":16860.5,"h":16878,"l":16860.5,"c":16878,"v":186.294}
{"ts":1669990260000,"o":16878,"h":16878,"l":16872.5,"c":16873,"v":68.903}
{"ts":1669990320000,"o":16873,"h":16878,"l":16872.5,"c":16877.5,"v":29.536}
{"ts":1669990380000,"o":16877.5,"h":16879,"l":16877,"c":16878.5,"v":40.242}
{"ts":1669990440000,"o":16878.5,"h":16882,"l":16878.5,"c":16879.5,"v":42.066}
{"ts":1669990500000,"o":16879.5,"h":16890,"l":16879.5,"c":16890,"v":243.225}
{"ts":1669990560000,"o":16890,"h":16897.5,"l":16889.5,"c":16897.5,"v":102.425}
{"ts":1669990620000,"o":16897.5,"h":16897.5,"l":16897,"c":16897,"v":48.668}
{"ts":1669990680000,"o":16897,"h":16908.5,"l":16897,"c":16903,"v":311.871}
{"ts":1669990740000,"o":16903,"h":16903.5,"l":16894.5,"c":16896,"v":114.794}
{"ts":1669990800000,"o":16896,"h":16896.5,"l":16889,"c":16889.5,"v":90.146}
{"ts":1669990860000,"o":16889.5,"h":16895,"l":16883.5,"c":16895,"v":58.999}
{"ts":1669990920000,"o":16895,"h":16897,"l":16890.5,"c":16891,"v":34.292}
{"ts":1669990980000,"o":16891,"h":16902.5,"l":16890.5,"c":16902,"v":183.747}
{"ts":1669991040000,"o":16902,"h":16902.5,"l":16897.5,"c":16897.5,"v":61.095}
{"ts":1669991100000,"o":16897.5,"h":16899.5,"l":16897.5,"c":16898,"v":20.22}
{"ts":1669991160000,"o":16898,"h":16898.5,"l":16897.5,"c":16898.5,"v":27.288}
{"ts":1669991220000,"o":16898.5,"h":16898.5,"l":16891,"c":16891.5,"v":107.427}
{"ts":1669991280000,"o":16891.5,"h":16892.5,"l":16891,"c":16892,"v":26.415}
{"ts":1669991340000,"o":16892,"h":16892.5,"l":16882.5,"c":16882.5,"v":175.443}
{"ts":1669991400000,"o":16882.5,"h":16899,"l":16882.5,"c":16898.5,"v":139.197}
{"ts":1669991460000,"o":16898.5,"h":16905,"l":16898,"c":16904.5,"v":105.63}
{"ts":1669991520000,"o":16904.5,"h":16919.5,"l":16900.5,"c":16917.5,"v":158.405}
{"ts":1669991580000,"o":16917.5,"h":16924,"l":16916.5,"c":16919.5,"v":135.029}
{"ts":1669991640000,"o":16919.5,"h":16919.5,"l":16911,"c":16917,"v":75.549}
{"ts":1669991700000,"o":16917,"h":16921.5,"l":16916,"c":16916.5,"v":143.586}
{"ts":1669991760000,"o":16916.5,"h":16919,"l":16916,"c":16918.5,"v":12.564}
{"ts":1669991820000,"o":16918.5,"h":16933.5,"l":16918.5,"c":16933,"v":173.98}
{"ts":1669991880000,"o":16933,"h":16933.5,"l":16917.5,"c":16926,"v":169.925}
{"ts":1669991940000,"o":16926,"h":16960,"l":16925.5,"c":16951,"v":764.009}
{"ts":1669992000000,"o":16951,"h":16951,"l":16935,"c":16937,"v":133.2}
{"ts":1669992060000,"o":16937,"h":16947,"l":16928,"c":16928,"v":222.395}
{"ts":1669992120000,"o":16928,"h":16928,"l":16915.5,"c":16916,"v":290.51}
{"ts":1669992180000,"o":16916,"h":16928,"l":16915.5,"c":16924.5,"v":115.786}
{"ts":1669992240000,"o":16924.5,"h":16925,"l":16921.5,"c":16921.5,"v":36.76}
{"ts":1669992300000,"o":16921.5,"h":16925,"l":16919,"c":16925,"v":53.314}
{"ts":1669992360000,"o":16925,"h":16925,"l":16905.5,"c":16909,"v":189.353}
{"ts":1669992420000,"o":16909,"h":16914,"l":16909,"c":16909.5,"v":84.873}
{"ts":1669992480000,"o":16909.5,"h":16910,"l":16905,"c":16905,"v":49.569}
{"ts":1669992540000,"o":16905,"h":16905.5,"l":16902,"c":16902,"v":49.028}
{"ts":1669992600000,"o":16902,"h":16905.5,"l":16902,"c":16905.5,"v":72.181}
{"ts":1669992660000,"o":16905.5,"h":16905.5,"l":16893.5,"c":16893.5,"v":95.98}
{"ts":1669992720000,"o":16893.5,"h":16900,"l":16891.5,"c":16900,"v":63.304}
{"ts":1669992780000,"o":16900,"h":16900,"l":16893.5,"c":16893.5,"v":108.569}
{"ts":1669992840000,"o":16893.5,"h":16899,"l":16890.5,"c":16899,"v":97.96}
{"ts":1669992900000,"o":16899,"h":16904.5,"l":16898.5,"c":16904.5,"v":149.098}
{"ts":1669992960000,"o":16904.5,"h":16904.5,"l":16900,"c":16900,"v":35.986}
{"ts":1669993020000,"o":16900,"h":16905,"l":16895,"c":16895,"v":76.436}
{"ts":1669993080000,"o":16895,"h":16898,"l":16894.5,"c":16897.5,"v":28.764}
{"ts":1669993140000,"o":16897.5,"h":16899,"l":16897.5,"c":16899,"v":13.878}
{"ts":1669993200000,"o":16899,"h":16906,"l":16898.5,"c":16905.5,"v":51.69}
{"ts":1669993260000,"o":16905.5,"h":16906,"l":16905.5,"c":16906,"v":25.595}
{"ts":1669993320000,"o":16906,"h":16913,"l":16905.5,"c":16913,"v":51.013}
{"ts":1669993380000,"o":16913,"h":16913,"l":16901.5,"c":16901.5,"v":62.706}
{"ts":1669993440000,"o":16901.5,"h":16902,"l":16897,"c":16897,"v":39.473}
{"ts":1669993500000,"o":16897,"h":16897.5,"l":16893,"c":16895,"v":107.705}
{"ts":1669993560000,"o":16895,"h":16895.5,"l":16882.5,"c":16886.5,"v":150.19}
{"ts":1669993620000,"o":16886.5,"h":16926,"l":16886.5,"c":16925.5,"v":242.524}
{"ts":1669993680000,"o":16925.5,"h":16930,"l":16922,"c":16922.5,"v":116.097}
{"ts":1669993740000,"o":16922.5,"h":16927,"l":16919,"c":16926.5,"v":35.124}
{"ts":1669993800000,"o":16926.5,"h":16930,"l":16926.5,"c":16926.5,"v":69.573}
{"ts":1669993860000,"o":16926.5,"h":16938,"l":16926.5,"c":16937.5,"v":198.244}
{"ts":1669993920000,"o":16937.5,"h":16945,"l":16937.5,"c":16945,"v":73.042}
{"ts":1669993980000,"o":16945,"h":16953.5,"l":16940,"c":16953.5,"v":519.341}
{"ts":1669994040000,"o":16953.5,"h":16967.5,"l":16944,"c":16947,"v":345.19}
{"ts":1669994100000,"o":16947,"h":16947.5,"l":16938.5,"c":16938.5,"v":94.238}
{"ts":1669994160000,"o":16938.5,"h":16943,"l":16936,"c":16936.5,"v":114.06}
{"ts":1669994220000,"o":16936.5,"h":16936.5,"l":16929,"c":16932.5,"v":228.038}
{"ts":1669994280000,"o":16932.5,"h":16932.5,"l":16926.5,"c":16929.5,"v":115.617}
{"ts":1669994340000,"o":16929.5,"h":16930,"l":16924,"c":16930,"v":96.959}
{"ts":1669994400000,"o":16930,"h":16930,"l":16922,"c":16926,"v":21.979}
{"ts":1669994460000,"o":16926,"h":16926,"l":16920,"c":16920.5,"v":48.403}
{"ts":1669994520000,"o":16920.5,"h":16930,"l":16920,"c":16930,"v":26.661}
{"ts":1669994580000,"o":16930,"h":16930,"l":16926.5,"c":16926.5,"v":13.462}
{"ts":1669994640000,"o":16926.5,"h":16930,"l":16925.5,"c":16929.5,"v":42.349}
{"ts":1669994700000,"o":16929.5,"h":16941.5,"l":16929.5,"c":16941,"v":70.77}
{"ts":1669994760000,"o":16941,"h":16941.5,"l":16941,"c":16941,"v":43.211}
{"ts":1669994820000,"o":16941,"h":16941.5,"l":16931,"c":16931,"v":26.119}
{"ts":1669994880000,"o":16931,"h":16931.5,"l":16919.5,"c":16919.5,"v":57.435}
{"ts":1669994940000,"o":16919.5,"h":16927,"l":16919.5,"c":16927,"v":51.359}
{"ts":1669995000000,"o":16927,"h":16927,"l":16921,"c":16921,"v":19.527}
{"ts":1669995060000,"o":16921,"h":16921.5,"l":16919,"c":16921,"v":41.35}
{"ts":1669995120000,"o":16921,"h":16925.5,"l":16921,"c":16925.5,"v":14.512}
{"ts":1669995180000,"o":16925.5,"h":16925.5,"l":16925,"c":16925.5,"v":8.227}
{"ts":1669995240000,"o":16925.5,"h":16940,"l":16925,"c":16940,"v":25.913}
{"ts":1669995300000,"o":16940,"h":16940,"l":16934,"c":16934,"v":16.625}
{"ts":1669995360000,"o":16934,"h":16936.5,"l":16925.5,"c":16925.5,"v":29.271}
{"ts":1669995420000,"o":16925.5,"h":16934.5,"l":16925.5,"c":16934.5,"v":10.542}
{"ts":1669995480000,"o":16934.5,"h":16934.5,"l":16931.5,"c":16932,"v":4.491}
{"ts":1669995540000,"o":16932,"h":16932,"l":16927.5,"c":16928,"v":10.669}
{"ts":1669995600000,"o":16928,"h":16932,"l":16927.5,"c":16931.5,"v":21.518}
{"ts":1669995660000,"o":16931.5,"h":16932,"l":16931.5,"c":16932,"v":2.481}
{"ts":1669995720000,"o":16932,"h":16932,"l":16926,"c":16926.5,"v":9.945}
{"ts":1669995780000,"o":16926.5,"h":16930,"l":16926.5,"c":16929.5,"v":6.074}
{"ts":1669995840000,"o":16929.5,"h":16930,"l":16929.5,"c":16930,"v":12.689}
{"ts":1669995900000,"o":16930,"h":16930,"l":16929.5,"c":16930,"v":4.353}
{"ts":1669995960000,"o":16930,"h":16932,"l":16929.5,"c":16931.5,"v":16.105}
{"ts":1669996020000,"o":16931.5,"h":16937.5,"l":16931.5,"c":16934.5,"v":89.381}
{"ts":1669996080000,"o":16934.5,"h":16934.5,"l":16925,"c":16927,"v":12.828}
{"ts":1669996140000,"o":16927,"h":16934,"l":16927,"c":16933.5,"v":36.186}
{"ts":1669996200000,"o":16933.5,"h":16941,"l":16933.5,"c":16935.5,"v":39.672}
{"ts":1669996260000,"o":16935.5,"h":16935.5,"l":16930,"c":16930,"v":45.483}
{"ts":1669996320000,"o":16930,"h":16939.5,"l":16930,"c":16939.5,"v":71.783}
{"ts":1669996380000,"o":16939.5,"h":16939.5,"l":16939,"c":16939.5,"v":8.042}
{"ts":1669996440000,"o":16939.5,"h":16939.5,"l":16935.5,"c":16936,"v":44.825}
{"ts":1669996500000,"o":16936,"h":16936,"l":16935.5,"c":16936,"v":8.123}
{"ts":1669996560000,"o":16936,"h":16936,"l":16934,"c":16934,"v":10.472}
{"ts":1669996620000,"o":16934,"h":16934.5,"l":16927,"c":16931,"v":43.467}
{"ts":1669996680000,"o":16931,"h":16931,"l":16930.5,"c":16930.5,"v":11.396}
{"ts":1669996740000,"o":16930.5,"h":16931,"l":16930.5,"c":16930.5,"v":43.659}
{"ts":1669996800000,"o":16930.5,"h":16931,"l":16918,"c":16918.5,"v":185.044}
{"ts":1669996860000,"o":16918.5,"h":16918.5,"l":16916,"c":16917.5,"v":124.579}
{"ts":1669996920000,"o":16917.5,"h":16919,"l":16917,"c":16918.5,"v":48.727}
{"ts":1669996980000,"o":16918.5,"h":16919,"l":16911,"c":16911.5,"v":92.463}
{"ts":1669997040000,"o":16911.5,"h":16914.5,"l":16911,"c":16914.5,"v":66.563}
{"ts":1669997100000,"o":16914.5,"h":16916.5,"l":16914,"c":16916,"v":17.322}
{"ts":1669997160000,"o":16916,"h":16916.5,"l":16916,"c":16916.5,"v":14.969}
{"ts":1669997220000,"o":16916.5,"h":16916.5,"l":16916,"c":16916.5,"v":22.16}
{"ts":1669997280000,"o":16916.5,"h":16916.5,"l":16910.5,"c":16913.5,"v":64.33}
{"ts":1669997340000,"o":16913.5,"h":16914,"l":16913,"c":16913.5,"v":16.689}
{"ts":1669997400000,"o":16913.5,"h":16913.5,"l":16910,"c":16910,"v":55.302}
{"ts":1669997460000,"o":16910,"h":16910.5,"l":16908,"c":16909.5,"v":30.004}
{"ts":1669997520000,"o":16909.5,"h":16913.5,"l":16909.5,"c":16913,"v":19.612}
{"ts":1669997580000,"o":16913,"h":16913.5,"l":16913,"c":16913.5,"v":38.604}
{"ts":1669997640000,"o":16913.5,"h":16913.5,"l":16913,"c":16913,"v":26.681}
{"ts":1669997700000,"o":16913,"h":16913.5,"l":16902.5,"c":16902.5,"v":113.652}
{"ts":1669997760000,"o":16902.5,"h":16906,"l":16902.5,"c":16906,"v":89.681}
{"ts":1669997820000,"o":16906,"h":16906,"l":16900,"c":16900.5,"v":82.096}
{"ts":1669997880000,"o":16900.5,"h":16900.5,"l":16900,"c":16900.5,"v":31.335}
{"ts":1669997940000,"o":16900.5,"h":16900.5,"l":16897.5,"c":16898,"v":39.221}
{"ts":1669998000000,"o":16898,"h":16899,"l":16895,"c":16899,"v":88.902}
{"ts":1669998060000,"o":16899,"h":16904.5,"l":16898.5,"c":16904.5,"v":39.365}
{"ts":1669998120000,"o":16904.5,"h":16907.5,"l":16904,"c":16907.5,"v":75.391}
{"ts":1669998180000,"o":16907.5,"h":16907.5,"l":16900,"c":16900.5,"v":18.474}
{"ts":1669998240000,"o":16900.5,"h":16901.5,"l":16900,"c":16901,"v":6.022}
{"ts":1669998300000,"o":16901,"h":16904,"l":16899.5,"c":16899.5,"v":46.036}
{"ts":1669998360000,"o":16899.5,"h":16906,"l":16899.5,"c":16906,"v":51.814}
{"ts":1669998420000,"o":16906,"h":16906,"l":16901.5,"c":16901.5,"v":18.576}
{"ts":1669998480000,"o":16901.5,"h":16902,"l":16900,"c":16900.5,"v":23.916}
{"ts":1669998540000,"o":16900.5,"h":16900.5,"l":16899,"c":16899,"v":39.369}
{"ts":1669998600000,"o":16899,"h":16899.5,"l":16899,"c":16899,"v":7.493}
{"ts":1669998660000,"o":16899,"h":16902.5,"l":16899,"c":16902,"v":34.006}
{"ts":1669998720000,"o":16902,"h":16902.5,"l":16901,"c":16901.5,"v":10.585}
{"ts":1669998780000,"o":16901.5,"h":16901.5,"l":16901,"c":16901.5,"v":7.535}
{"ts":1669998840000,"o":16901.5,"h":16901.5,"l":16899,"c":16900,"v":60.898}
{"ts":1669998900000,"o":16900,"h":16900.5,"l":16899.5,"c":16899.5,"v":18.346}
{"ts":1669998960000,"o":16899.5,"h":16899.5,"l":16893,"c":16896,"v":117.863}
{"ts":1669999020000,"o":16896,"h":16896.5,"l":16896,"c":16896.5,"v":8.386}
{"ts":1669999080000,"o":16896.5,"h":16899.5,"l":16896,"c":16898,"v":13.787}
{"ts":1669999140000,"o":16898,"h":16898,"l":16897.5,"c":16898,"v":14.659}
{"ts":1669999200000,"o":16898,"h":16909,"l":16897.5,"c":16908.5,"v":118.708}
{"ts":1669999260000,"o":16908.5,"h":16909,"l":16907,"c":16908,"v":75.294}
{"ts":1669999320000,"o":16908,"h":16911,"l":16908,"c":16911,"v":166.073}
{"ts":1669999380000,"o":16911,"h":16911,"l":16910.5,"c":16910.5,"v":41.919}
{"ts":1669999440000,"o":16910.5,"h":16911,"l":16910,"c":16910,"v":27.856}
{"ts":1669999500000,"o":16910,"h":16923.5,"l":16910,"c":16922.5,"v":120.355}
{"ts":1669999560000,"o":16922.5,"h":16928,"l":16922,"c":16925,"v":91.999}
{"ts":1669999620000,"o":16925,"h":16926.5,"l":16922.5,"c":16922.5,"v":25.279}
{"ts":1669999680000,"o":16922.5,"h":16923,"l":16920.5,"c":16920.5,"v":115.298}
{"ts":1669999740000,"o":16920.5,"h":16921,"l":16916.5,"c":16917,"v":17.079}
{"ts":1669999800000,"o":16917,"h":16917,"l":16913,"c":16913.5,"v":45.879}
{"ts":1669999860000,"o":16913.5,"h":16913.5,"l":16913,"c":16913,"v":13.544}
{"ts":1669999920000,"o":16913,"h":16914,"l":16913,"c":16914,"v":20.373}
{"ts":1669999980000,"o":16914,"h":16920.5,"l":16913.5,"c":16920.5,"v":6.995}
{"ts":1670000040000,"o":16920.5,"h":16926,"l":16920,"c":16926,"v":21.409}
{"ts":1670000100000,"o":16926,"h":16937,"l":16925.5,"c":16933.5,"v":113.65}
{"ts":1670000160000,"o":16933.5,"h":16933.5,"l":16933,"c":16933,"v":17.098}
{"ts":1670000220000,"o":16933,"h":16933.5,"l":16930,"c":16930,"v":21.701}
{"ts":1670000280000,"o":16930,"h":16930.5,"l":16930,"c":16930,"v":4.614}
{"ts":1670000340000,"o":16930,"h":16930.5,"l":16927.5,"c":16928,"v":20.356}
{"ts":1670000400000,"o":16928,"h":16928,"l":16927.5,"c":16927.5,"v":6.78}
{"ts":1670000460000,"o":16927.5,"h":16928,"l":16927.5,"c":16928,"v":10.117}
{"ts":1670000520000,"o":16928,"h":16928,"l":16927.5,"c":16927.5,"v":4.965}
{"ts":1670000580000,"o":16927.5,"h":16930,"l":16927.5,"c":16930,"v":10.65}
{"ts":1670000640000,"o":16930,"h":16930,"l":16929.5,"c":16929.5,"v":12.398}
{"ts":1670000700000,"o":16929.5,"h":16930,"l":16925.5,"c":16926,"v":13.094}
{"ts":1670000760000,"o":16926,"h":16926,"l":16923,"c":16923,"v":12.587}
{"ts":1670000820000,"o":16923,"h":16923.5,"l":16921,"c":16921,"v":5.851}
{"ts":1670000880000,"o":16921,"h":16930,"l":16921,"c":16929.5,"v":19.129}
{"ts":1670000940000,"o":16929.5,"h":16933.5,"l":16929.5,"c":16933.5,"v":11.788}
{"ts":1670001000000,"o":16933.5,"h":16953,"l":16933,"c":16949,"v":179.3}
{"ts":1670001060000,"o":16949,"h":16949.5,"l":16949,"c":16949,"v":56.79}
{"ts":1670001120000,"o":16949,"h":16960.5,"l":16947,"c":16947,"v":130.129}
{"ts":1670001180000,"o":16947,"h":16949.5,"l":16947,"c":16949.5,"v":31.936}
{"ts":1670001240000,"o":16949.5,"h":16953.5,"l":16949,"c":16953.5,"v":64.521}
{"ts":1670001300000,"o":16953.5,"h":16953.5,"l":16946,"c":16946,"v":27.288}
{"ts":1670001360000,"o":16946,"h":16946.5,"l":16943,"c":16946,"v":75.186}
{"ts":1670001420000,"o":16946,"h":16948.5,"l":16945.5,"c":16948.5,"v":14.165}
{"ts":1670001480000,"o":16948.5,"h":16949,"l":16948,"c":16948.5,"v":14.106}
{"ts":1670001540000,"o":16948.5,"h":16953.5,"l":16948.5,"c":16953.5,"v":74.829}
{"ts":1670001600000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":20.522}
{"ts":1670001660000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":10.718}
{"ts":1670001720000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":6.845}
{"ts":1670001780000,"o":16953.5,"h":16953.5,"l":16953,"c":16953,"v":30.961}
{"ts":1670001840000,"o":16953,"h":16953.5,"l":16953,"c":16953,"v":15.346}
{"ts":1670001900000,"o":16953,"h":16953.5,"l":16952,"c":16952.5,"v":25.307}
{"ts":1670001960000,"o":16952.5,"h":16952.5,"l":16942,"c":16942.5,"v":78.06}
{"ts":1670002020000,"o":16942.5,"h":16942.5,"l":16938,"c":16938.5,"v":219.6}
{"ts":1670002080000,"o":16938.5,"h":16938.5,"l":16938,"c":16938,"v":21.2}
{"ts":1670002140000,"o":16938,"h":16938.5,"l":16936.5,"c":16937,"v":42.875}
{"ts":1670002200000,"o":16937,"h":16942,"l":16937,"c":16941.5,"v":31.091}
{"ts":1670002260000,"o":16941.5,"h":16942,"l":16941.5,"c":16941.5,"v":9.452}
{"ts":1670002320000,"o":16941.5,"h":16942,"l":16934.5,"c":16935,"v":32.191}
{"ts":1670002380000,"o":16935,"h":16935,"l":16934.5,"c":16935,"v":14.658}
{"ts":1670002440000,"o":16935,"h":16935,"l":16934.5,"c":16935,"v":17.776}
{"ts":1670002500000,"o":16935,"h":16935,"l":16934.5,"c":16934.5,"v":6.198}
{"ts":1670002560000,"o":16934.5,"h":16940,"l":16934.5,"c":16940,"v":39.319}
{"ts":1670002620000,"o":16940,"h":16940,"l":16928,"c":16928.5,"v":47.542}
{"ts":1670002680000,"o":16928.5,"h":16928.5,"l":16926.5,"c":16926.5,"v":63.38}
{"ts":1670002740000,"o":16926.5,"h":16929,"l":16926,"c":16928.5,"v":79.5}
{"ts":1670002800000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":11.21}
{"ts":1670002860000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":3.532}
{"ts":1670002920000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":6.686}
{"ts":1670002980000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":11.838}
{"ts":1670003040000,"o":16928.5,"h":16932.5,"l":16928.5,"c":16932,"v":27.663}
{"ts":1670003100000,"o":16932,"h":16932.5,"l":16906.5,"c":16919.5,"v":776.043}
{"ts":1670003160000,"o":16919.5,"h":16925,"l":16919.5,"c":16925,"v":32.873}
{"ts":1670003220000,"o":16925,"h":16925,"l":16924.5,"c":16925,"v":16.992}
{"ts":1670003280000,"o":16925,"h":16928,"l":16924.5,"c":16927.5,"v":60.679}
{"ts":1670003340000,"o":16927.5,"h":16931.5,"l":16927.5,"c":16930.5,"v":27.554}
{"ts":1670003400000,"o":16930.5,"h":16931,"l":16930.5,"c":16931,"v":5.991}
{"ts":1670003460000,"o":16931,"h":16931,"l":16930.5,"c":16931,"v":11.168}
{"ts":1670003520000,"o":16931,"h":16931,"l":16930.5,"c":16930.5,"v":4.583}
{"ts":1670003580000,"o":16930.5,"h":16936.5,"l":16930.5,"c":16933.5,"v":32.831}
{"ts":1670003640000,"o":16933.5,"h":16933.5,"l":16929,"c":16929.5,"v":45.942}
{"ts":1670003700000,"o":16929.5,"h":16929.5,"l":16928,"c":16928,"v":7.038}
{"ts":1670003760000,"o":16928,"h":16928.5,"l":16928,"c":16928.5,"v":31.999}
{"ts":1670003820000,"o":16928.5,"h":16928.5,"l":16928,"c":16928,"v":12.503}
{"ts":1670003880000,"o":16928,"h":16928.5,"l":16923.5,"c":16924,"v":23.941}
{"ts":1670003940000,"o":16924,"h":16924,"l":16923.5,"c":16923.5,"v":13.253}
{"ts":1670004000000,"o":16923.5,"h":16928.5,"l":16923.5,"c":16928,"v":18.156}
{"ts":1670004060000,"o":16928,"h":16929.5,"l":16928,"c":16929,"v":22.844}
{"ts":1670004120000,"o":16929,"h":16929.5,"l":16929,"c":16929,"v":5.206}
{"ts":1670004180000,"o":16929,"h":16929.5,"l":16929,"c":16929.5,"v":3.363}
{"ts":1670004240000,"o":16929.5,"h":16929.5,"l":16929,"c":16929,"v":8.9}
{"ts":1670004300000,"o":16929,"h":16929.5,"l":16929,"c":16929.5,"v":17.974}
{"ts":1670004360000,"o":16929.5,"h":16933,"l":16929,"c":16933,"v":8.124}
{"ts":1670004420000,"o":16933,"h":16933,"l":16932.5,"c":16933,"v":14.777}
{"ts":1670004480000,"o":16933,"h":16933,"l":16932.5,"c":16933,"v":21.608}
{"ts":1670004540000,"o":16933,"h":16933,"l":16932.5,"c":16933,"v":25.5}
{"ts":1670004600000,"o":16933,"h":16933,"l":16930,"c":16932,"v":43.29}
{"ts":1670004660000,"o":16932,"h":16932,"l":16928,"c":16928.5,"v":25.76}
{"ts":1670004720000,"o":16928.5,"h":16928.5,"l":16924,"c":16927,"v":21.555}
{"ts":1670004780000,"o":16927,"h":16933,"l":16926.5,"c":16933,"v":12.317}
{"ts":1670004840000,"o":16933,"h":16933,"l":16932.5,"c":16932.5,"v":12.138}
{"ts":1670004900000,"o":16932.5,"h":16933,"l":16932.5,"c":16933,"v":8.557}
{"ts":1670004960000,"o":16933,"h":16935,"l":16932.5,"c":16934.5,"v":19.884}
{"ts":1670005020000,"o":16934.5,"h":16935,"l":16934.5,"c":16935,"v":5.492}
{"ts":1670005080000,"o":16935,"h":16935,"l":16934.5,"c":16935,"v":5.934}
{"ts":1670005140000,"o":16935,"h":16935,"l":16934.5,"c":16935,"v":10.46}
{"ts":1670005200000,"o":16935,"h":16937,"l":16934.5,"c":16937,"v":20.136}
{"ts":1670005260000,"o":16937,"h":16937,"l":16936.5,"c":16937,"v":8.457}
{"ts":1670005320000,"o":16937,"h":16937,"l":16936.5,"c":16937,"v":4.964}
{"ts":1670005380000,"o":16937,"h":16937,"l":16936.5,"c":16937,"v":6.755}
{"ts":1670005440000,"o":16937,"h":16937,"l":16936.5,"c":16936.5,"v":7.932}
{"ts":1670005500000,"o":16936.5,"h":16937,"l":16936.5,"c":16936.5,"v":13.228}
{"ts":1670005560000,"o":16936.5,"h":16937,"l":16934.5,"c":16934.5,"v":21.22}
{"ts":1670005620000,"o":16934.5,"h":16935,"l":16932,"c":16932,"v":20.248}
{"ts":1670005680000,"o":16932,"h":16945,"l":16932,"c":16941,"v":93.449}
{"ts":1670005740000,"o":16941,"h":16941.5,"l":16938.5,"c":16939,"v":22.924}
{"ts":1670005800000,"o":16939,"h":16939,"l":16938.5,"c":16938.5,"v":37.49}
{"ts":1670005860000,"o":16938.5,"h":16939,"l":16938.5,"c":16939,"v":13.989}
{"ts":1670005920000,"o":16939,"h":16939,"l":16938.5,"c":16938.5,"v":5.318}
{"ts":1670005980000,"o":16938.5,"h":16939,"l":16937,"c":16937.5,"v":16.245}
{"ts":1670006040000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":6.762}
{"ts":1670006100000,"o":16937.5,"h":16937.5,"l":16936.5,"c":16937,"v":56.402}
{"ts":1670006160000,"o":16937,"h":16937,"l":16936.5,"c":16936.5,"v":3.189}
{"ts":1670006220000,"o":16936.5,"h":16937,"l":16928,"c":16931,"v":123.725}
{"ts":1670006280000,"o":16931,"h":16931.5,"l":16931,"c":16931.5,"v":8.753}
{"ts":1670006340000,"o":16931.5,"h":16931.5,"l":16931,"c":16931,"v":4.905}
{"ts":1670006400000,"o":16931,"h":16950,"l":16931,"c":16949.5,"v":79.615}
{"ts":1670006460000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":14.419}
{"ts":1670006520000,"o":16950,"h":16954,"l":16949.5,"c":16950.5,"v":85.892}
{"ts":1670006580000,"o":16950.5,"h":16951,"l":16949.5,"c":16949.5,"v":15.023}
{"ts":1670006640000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":9.65}
{"ts":1670006700000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":35.514}
{"ts":1670006760000,"o":16949.5,"h":16950,"l":16949,"c":16949.5,"v":18.107}
{"ts":1670006820000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":12.9}
{"ts":1670006880000,"o":16949.5,"h":16952,"l":16949,"c":16951.5,"v":8.887}
{"ts":1670006940000,"o":16951.5,"h":16952,"l":16950.5,"c":16951,"v":37.741}
{"ts":1670007000000,"o":16951,"h":16951,"l":16946,"c":16946,"v":49.272}
{"ts":1670007060000,"o":16946,"h":16946.5,"l":16946,"c":16946,"v":11.445}
{"ts":1670007120000,"o":16946,"h":16946.5,"l":16946,"c":16946.5,"v":8.619}
{"ts":1670007180000,"o":16946.5,"h":16946.5,"l":16946,"c":16946.5,"v":11.194}
{"ts":1670007240000,"o":16946.5,"h":16948,"l":16946,"c":16948,"v":55.87}
{"ts":1670007300000,"o":16948,"h":16948,"l":16946.5,"c":16946.5,"v":41.778}
{"ts":1670007360000,"o":16946.5,"h":16947,"l":16939.5,"c":16939.5,"v":85.592}
{"ts":1670007420000,"o":16939.5,"h":16940,"l":16939.5,"c":16940,"v":4.736}
{"ts":1670007480000,"o":16940,"h":16943,"l":16939.5,"c":16942.5,"v":26.178}
{"ts":1670007540000,"o":16942.5,"h":16943,"l":16942.5,"c":16943,"v":3.335}
{"ts":1670007600000,"o":16943,"h":16943,"l":16942.5,"c":16942.5,"v":5.433}
{"ts":1670007660000,"o":16942.5,"h":16943,"l":16942.5,"c":16943,"v":2.587}
{"ts":1670007720000,"o":16943,"h":16943,"l":16942.5,"c":16942.5,"v":3.042}
{"ts":1670007780000,"o":16942.5,"h":16943,"l":16940.5,"c":16941,"v":32.078}
{"ts":1670007840000,"o":16941,"h":16941,"l":16940.5,"c":16940.5,"v":4.798}
{"ts":1670007900000,"o":16940.5,"h":16941,"l":16940.5,"c":16941,"v":7.29}
{"ts":1670007960000,"o":16941,"h":16941,"l":16937,"c":16937,"v":13.642}
{"ts":1670008020000,"o":16937,"h":16937.5,"l":16937,"c":16937.5,"v":5.056}
{"ts":1670008080000,"o":16937.5,"h":16937.5,"l":16935,"c":16935,"v":17.687}
{"ts":1670008140000,"o":16935,"h":16935.5,"l":16932,"c":16933.5,"v":23.684}
{"ts":1670008200000,"o":16933.5,"h":16933.5,"l":16924,"c":16926,"v":97.859}
{"ts":1670008260000,"o":16926,"h":16928.5,"l":16925.5,"c":16928,"v":29.092}
{"ts":1670008320000,"o":16928,"h":16928.5,"l":16926,"c":16926.5,"v":11.715}
{"ts":1670008380000,"o":16926.5,"h":16926.5,"l":16924,"c":16924,"v":17.094}
{"ts":1670008440000,"o":16924,"h":16928,"l":16924,"c":16928,"v":11.996}
{"ts":1670008500000,"o":16928,"h":16931.5,"l":16927.5,"c":16931.5,"v":29.026}
{"ts":1670008560000,"o":16931.5,"h":16931.5,"l":16931,"c":16931.5,"v":3.032}
{"ts":1670008620000,"o":16931.5,"h":16931.5,"l":16931,"c":16931,"v":4.058}
{"ts":1670008680000,"o":16931,"h":16933,"l":16931,"c":16932.5,"v":11.8}
{"ts":1670008740000,"o":16932.5,"h":16933.5,"l":16932.5,"c":16933.5,"v":41.307}
{"ts":1670008800000,"o":16933.5,"h":16933.5,"l":16933,"c":16933,"v":58.08}
{"ts":1670008860000,"o":16933,"h":16933.5,"l":16933,"c":16933.5,"v":5.378}
{"ts":1670008920000,"o":16933.5,"h":16934,"l":16933,"c":16933.5,"v":11.369}
{"ts":1670008980000,"o":16933.5,"h":16934,"l":16933.5,"c":16934,"v":4.293}
{"ts":1670009040000,"o":16934,"h":16941,"l":16933.5,"c":16940.5,"v":13.998}
{"ts":1670009100000,"o":16940.5,"h":16941,"l":16940.5,"c":16941,"v":9.645}
{"ts":1670009160000,"o":16941,"h":16941,"l":16940.5,"c":16941,"v":8.305}
{"ts":1670009220000,"o":16941,"h":16941,"l":16940.5,"c":16940.5,"v":5.736}
{"ts":1670009280000,"o":16940.5,"h":16941,"l":16940.5,"c":16940.5,"v":16.046}
{"ts":1670009340000,"o":16940.5,"h":16941,"l":16940.5,"c":16941,"v":2.679}
{"ts":1670009400000,"o":16941,"h":16941,"l":16940.5,"c":16940.5,"v":17.393}
{"ts":1670009460000,"o":16940.5,"h":16943,"l":16940.5,"c":16942.5,"v":22.009}
{"ts":1670009520000,"o":16942.5,"h":16950,"l":16942.5,"c":16949.5,"v":30.68}
{"ts":1670009580000,"o":16949.5,"h":16950,"l":16949.5,"c":16949.5,"v":6.496}
{"ts":1670009640000,"o":16949.5,"h":16959,"l":16949.5,"c":16957.5,"v":63.692}
{"ts":1670009700000,"o":16957.5,"h":16958,"l":16951,"c":16951,"v":65.789}
{"ts":1670009760000,"o":16951,"h":16956,"l":16951,"c":16956,"v":75.082}
{"ts":1670009820000,"o":16956,"h":16956,"l":16955.5,"c":16956,"v":21.759}
{"ts":1670009880000,"o":16956,"h":16956,"l":16953.5,"c":16954,"v":12.198}
{"ts":1670009940000,"o":16954,"h":16954,"l":16952,"c":16952,"v":23.196}
{"ts":1670010000000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":12.298}
{"ts":1670010060000,"o":16952,"h":16952.5,"l":16952,"c":16952.5,"v":5.758}
{"ts":1670010120000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":12.162}
{"ts":1670010180000,"o":16952,"h":16952.5,"l":16952,"c":16952.5,"v":1.813}
{"ts":1670010240000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":6.699}
{"ts":1670010300000,"o":16952,"h":16952.5,"l":16946.5,"c":16946.5,"v":17.108}
{"ts":1670010360000,"o":16946.5,"h":16968,"l":16946.5,"c":16966,"v":185.616}
{"ts":1670010420000,"o":16966,"h":16988.5,"l":16966,"c":16967.5,"v":678.317}
{"ts":1670010480000,"o":16967.5,"h":16968,"l":16967.5,"c":16967.5,"v":16.137}
{"ts":1670010540000,"o":16967.5,"h":16983.5,"l":16967.5,"c":16975.5,"v":98.727}
{"ts":1670010600000,"o":16975.5,"h":16980,"l":16975,"c":16979.5,"v":115.065}
{"ts":1670010660000,"o":16979.5,"h":16980,"l":16969,"c":16969,"v":173.897}
{"ts":1670010720000,"o":16969,"h":16969.5,"l":16967,"c":16968.5,"v":77.307}
{"ts":1670010780000,"o":16968.5,"h":16969,"l":16968,"c":16969,"v":41.074}
{"ts":1670010840000,"o":16969,"h":16969,"l":16968.5,"c":16969,"v":13.431}
{"ts":1670010900000,"o":16969,"h":16972,"l":16968.5,"c":16971.5,"v":16.86}
{"ts":1670010960000,"o":16971.5,"h":16983.5,"l":16971.5,"c":16977,"v":58.461}
{"ts":1670011020000,"o":16977,"h":16982,"l":16977,"c":16980.5,"v":59.245}
{"ts":1670011080000,"o":16980.5,"h":16980.5,"l":16976.5,"c":16977,"v":32.413}
{"ts":1670011140000,"o":16977,"h":16977,"l":16976.5,"c":16977,"v":15.169}
{"ts":1670011200000,"o":16977,"h":16977,"l":16972.5,"c":16973,"v":33.115}
{"ts":1670011260000,"o":16973,"h":16973,"l":16970.5,"c":16971,"v":15.337}
{"ts":1670011320000,"o":16971,"h":16971,"l":16970.5,"c":16970.5,"v":13.734}
{"ts":1670011380000,"o":16970.5,"h":16977,"l":16970.5,"c":16977,"v":52.088}
{"ts":1670011440000,"o":16977,"h":16977,"l":16976.5,"c":16977,"v":8.002}
{"ts":1670011500000,"o":16977,"h":16977,"l":16973.5,"c":16973.5,"v":20.485}
{"ts":1670011560000,"o":16973.5,"h":16984.5,"l":16973.5,"c":16980.5,"v":33.759}
{"ts":1670011620000,"o":16980.5,"h":16980.5,"l":16970,"c":16976,"v":111.733}
{"ts":1670011680000,"o":16976,"h":16978.5,"l":16976,"c":16978,"v":26.611}
{"ts":1670011740000,"o":16978,"h":16985,"l":16978,"c":16985,"v":60.326}
{"ts":1670011800000,"o":16985,"h":16985.5,"l":16984.5,"c":16985.5,"v":134.886}
{"ts":1670011860000,"o":16985.5,"h":16985.5,"l":16982,"c":16982,"v":42.498}
{"ts":1670011920000,"o":16982,"h":16982.5,"l":16982,"c":16982.5,"v":16.191}
{"ts":1670011980000,"o":16982.5,"h":16982.5,"l":16982,"c":16982,"v":10.511}
{"ts":1670012040000,"o":16982,"h":16982.5,"l":16982,"c":16982,"v":20.232}
{"ts":1670012100000,"o":16982,"h":16989,"l":16982,"c":16988.5,"v":151.377}
{"ts":1670012160000,"o":16988.5,"h":16990.5,"l":16988.5,"c":16990.5,"v":122.168}
{"ts":1670012220000,"o":16990.5,"h":16990.5,"l":16988.5,"c":16989,"v":116.573}
{"ts":1670012280000,"o":16989,"h":16989,"l":16987,"c":16987,"v":76.827}
{"ts":1670012340000,"o":16987,"h":16989.5,"l":16987,"c":16989.5,"v":26.826}
{"ts":1670012400000,"o":16989.5,"h":16989.5,"l":16989,"c":16989.5,"v":24.914}
{"ts":1670012460000,"o":16989.5,"h":16989.5,"l":16989,"c":16989.5,"v":20.34}
{"ts":1670012520000,"o":16989.5,"h":16989.5,"l":16989,"c":16989,"v":18.335}
{"ts":1670012580000,"o":16989,"h":16989.5,"l":16989,"c":16989.5,"v":8.336}
{"ts":1670012640000,"o":16989.5,"h":16989.5,"l":16989,"c":16989.5,"v":14.861}
{"ts":1670012700000,"o":16989.5,"h":16989.5,"l":16989,"c":16989,"v":17.338}
{"ts":1670012760000,"o":16989,"h":16990,"l":16989,"c":16990,"v":47.719}
{"ts":1670012820000,"o":16990,"h":16990,"l":16989.5,"c":16989.5,"v":24.801}
{"ts":1670012880000,"o":16989.5,"h":16990,"l":16983,"c":16983,"v":36.082}
{"ts":1670012940000,"o":16983,"h":16983.5,"l":16982,"c":16982,"v":31.272}
{"ts":1670013000000,"o":16982,"h":16982.5,"l":16982,"c":16982,"v":10.232}
{"ts":1670013060000,"o":16982,"h":16982.5,"l":16974,"c":16974,"v":41.441}
{"ts":1670013120000,"o":16974,"h":16974.5,"l":16971.5,"c":16971.5,"v":61.619}
{"ts":1670013180000,"o":16971.5,"h":16974.5,"l":16971.5,"c":16974,"v":51.784}
{"ts":1670013240000,"o":16974,"h":16979.5,"l":16974,"c":16979.5,"v":31.897}
{"ts":1670013300000,"o":16979.5,"h":16982,"l":16979,"c":16982,"v":9.757}
{"ts":1670013360000,"o":16982,"h":16983,"l":16981.5,"c":16983,"v":10.47}
{"ts":1670013420000,"o":16983,"h":16983,"l":16982.5,"c":16983,"v":7.6}
{"ts":1670013480000,"o":16983,"h":16983,"l":16982.5,"c":16983,"v":11.759}
{"ts":1670013540000,"o":16983,"h":16983,"l":16980.5,"c":16981,"v":13.682}
{"ts":1670013600000,"o":16981,"h":16983,"l":16980.5,"c":16982.5,"v":4.01}
{"ts":1670013660000,"o":16982.5,"h":16990.5,"l":16982.5,"c":16990.5,"v":80.476}
{"ts":1670013720000,"o":16990.5,"h":16990.5,"l":16990,"c":16990.5,"v":47.542}
{"ts":1670013780000,"o":16990.5,"h":16990.5,"l":16982.5,"c":16982.5,"v":37.628}
{"ts":1670013840000,"o":16982.5,"h":16986.5,"l":16982.5,"c":16986.5,"v":10.888}
{"ts":1670013900000,"o":16986.5,"h":16986.5,"l":16981,"c":16982.5,"v":13.718}
{"ts":1670013960000,"o":16982.5,"h":16985.5,"l":16982.5,"c":16985,"v":33.831}
{"ts":1670014020000,"o":16985,"h":16988,"l":16985,"c":16988,"v":5.177}
{"ts":1670014080000,"o":16988,"h":16988,"l":16987.5,"c":16988,"v":18.867}
{"ts":1670014140000,"o":16988,"h":16988,"l":16987.5,"c":16987.5,"v":16.914}
{"ts":1670014200000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":7.12}
{"ts":1670014260000,"o":16987.5,"h":16988,"l":16987.5,"c":16988,"v":5.628}
{"ts":1670014320000,"o":16988,"h":16988,"l":16987.5,"c":16988,"v":14.682}
{"ts":1670014380000,"o":16988,"h":16988,"l":16987.5,"c":16988,"v":6.642}
{"ts":1670014440000,"o":16988,"h":16988,"l":16987.5,"c":16987.5,"v":6.99}
{"ts":1670014500000,"o":16987.5,"h":16993,"l":16987.5,"c":16993,"v":119.615}
{"ts":1670014560000,"o":16993,"h":17011,"l":16992.5,"c":16997,"v":667.621}
{"ts":1670014620000,"o":16997,"h":16997.5,"l":16992,"c":16996,"v":80.482}
{"ts":1670014680000,"o":16996,"h":17007,"l":16995.5,"c":17007,"v":162.849}
{"ts":1670014740000,"o":17007,"h":17058.5,"l":17007,"c":17018.5,"v":1488.407}
{"ts":1670014800000,"o":17018.5,"h":17019,"l":17007,"c":17007,"v":195.82}
{"ts":1670014860000,"o":17007,"h":17014.5,"l":17007,"c":17014,"v":101.431}
{"ts":1670014920000,"o":17014,"h":17023.5,"l":17014,"c":17020,"v":78.382}
{"ts":1670014980000,"o":17020,"h":17043.5,"l":17019.5,"c":17030,"v":120.968}
{"ts":1670015040000,"o":17030,"h":17030.5,"l":17027.5,"c":17027.5,"v":54.667}
{"ts":1670015100000,"o":17027.5,"h":17028,"l":17027.5,"c":17028,"v":26.052}
{"ts":1670015160000,"o":17028,"h":17028.5,"l":17024,"c":17028,"v":78.848}
{"ts":1670015220000,"o":17028,"h":17033,"l":17028,"c":17029.5,"v":39.388}
{"ts":1670015280000,"o":17029.5,"h":17030,"l":17017.5,"c":17017.5,"v":136.664}
{"ts":1670015340000,"o":17017.5,"h":17020,"l":17016.5,"c":17019.5,"v":47.822}
{"ts":1670015400000,"o":17019.5,"h":17022,"l":17019.5,"c":17022,"v":19.667}
{"ts":1670015460000,"o":17022,"h":17023.5,"l":17021.5,"c":17023,"v":33.613}
{"ts":1670015520000,"o":17023,"h":17023.5,"l":17023,"c":17023,"v":17.834}
{"ts":1670015580000,"o":17023,"h":17023.5,"l":17022.5,"c":17022.5,"v":9.561}
{"ts":1670015640000,"o":17022.5,"h":17023,"l":17022.5,"c":17023,"v":47.875}
{"ts":1670015700000,"o":17023,"h":17023,"l":17022.5,"c":17023,"v":11.575}
{"ts":1670015760000,"o":17023,"h":17023,"l":17022.5,"c":17023,"v":14.942}
{"ts":1670015820000,"o":17023,"h":17023,"l":17022,"c":17022,"v":16.166}
{"ts":1670015880000,"o":17022,"h":17022.5,"l":17013.5,"c":17014,"v":50.94}
{"ts":1670015940000,"o":17014,"h":17014,"l":17011,"c":17011,"v":110.487}
{"ts":1670016000000,"o":17011,"h":17015,"l":17011,"c":17015,"v":20.966}
{"ts":1670016060000,"o":17015,"h":17015,"l":17012,"c":17012,"v":24.137}
{"ts":1670016120000,"o":17012,"h":17012.5,"l":17007,"c":17007.5,"v":38.5}
{"ts":1670016180000,"o":17007.5,"h":17010,"l":17006.5,"c":17009.5,"v":25.228}
{"ts":1670016240000,"o":17009.5,"h":17010,"l":17009.5,"c":17009.5,"v":11.288}
{"ts":1670016300000,"o":17009.5,"h":17010,"l":17009.5,"c":17009.5,"v":15.135}
{"ts":1670016360000,"o":17009.5,"h":17010,"l":17009.5,"c":17009.5,"v":2.413}
{"ts":1670016420000,"o":17009.5,"h":17010,"l":17009.5,"c":17010,"v":7.32}
{"ts":1670016480000,"o":17010,"h":17010,"l":17001,"c":17001.5,"v":56.572}
{"ts":1670016540000,"o":17001.5,"h":17004,"l":17001,"c":17003.5,"v":32.477}
{"ts":1670016600000,"o":17003.5,"h":17004,"l":17003.5,"c":17004,"v":13.41}
{"ts":1670016660000,"o":17004,"h":17004,"l":16992,"c":16992,"v":86.914}
{"ts":1670016720000,"o":16992,"h":16992.5,"l":16992,"c":16992.5,"v":19.058}
{"ts":1670016780000,"o":16992.5,"h":16992.5,"l":16992,"c":16992,"v":20.77}
{"ts":1670016840000,"o":16992,"h":16995,"l":16992,"c":16995,"v":40.375}
{"ts":1670016900000,"o":16995,"h":16999,"l":16994.5,"c":16995,"v":67.467}
{"ts":1670016960000,"o":16995,"h":16995.5,"l":16994.5,"c":16994.5,"v":32.531}
{"ts":1670017020000,"o":16994.5,"h":16995,"l":16984,"c":16986.5,"v":86.48}
{"ts":1670017080000,"o":16986.5,"h":16988.5,"l":16986.5,"c":16988.5,"v":90.08}
{"ts":1670017140000,"o":16988.5,"h":16988.5,"l":16987.5,"c":16987.5,"v":30.168}
{"ts":1670017200000,"o":16987.5,"h":16988,"l":16987.5,"c":16988,"v":8.794}
{"ts":1670017260000,"o":16988,"h":16989,"l":16987.5,"c":16988.5,"v":26.856}
{"ts":1670017320000,"o":16988.5,"h":16989,"l":16988.5,"c":16989,"v":12.544}
{"ts":1670017380000,"o":16989,"h":16989,"l":16984.5,"c":16985,"v":67.307}
{"ts":1670017440000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":14.9}
{"ts":1670017500000,"o":16985,"h":16985,"l":16984.5,"c":16984.5,"v":10.214}
{"ts":1670017560000,"o":16984.5,"h":16990.5,"l":16984.5,"c":16990,"v":45.094}
{"ts":1670017620000,"o":16990,"h":16996,"l":16990,"c":16995.5,"v":48.231}
{"ts":1670017680000,"o":16995.5,"h":16996.5,"l":16991,"c":16996.5,"v":137.286}
{"ts":1670017740000,"o":16996.5,"h":17003.5,"l":16996,"c":17003,"v":113.855}
{"ts":1670017800000,"o":17003,"h":17003.5,"l":17002,"c":17002.5,"v":41.477}
{"ts":1670017860000,"o":17002.5,"h":17002.5,"l":17000,"c":17000,"v":36.472}
{"ts":1670017920000,"o":17000,"h":17002,"l":17000,"c":17002,"v":32.254}
{"ts":1670017980000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":19.444}
{"ts":1670018040000,"o":17002,"h":17002,"l":17001.5,"c":17001.5,"v":12.636}
{"ts":1670018100000,"o":17001.5,"h":17002,"l":17001.5,"c":17002,"v":15.716}
{"ts":1670018160000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":8.063}
{"ts":1670018220000,"o":17002,"h":17003.5,"l":17001.5,"c":17003.5,"v":16.275}
{"ts":1670018280000,"o":17003.5,"h":17003.5,"l":17003,"c":17003.5,"v":49.006}
{"ts":1670018340000,"o":17003.5,"h":17003.5,"l":17003,"c":17003,"v":22.365}
{"ts":1670018400000,"o":17003,"h":17003.5,"l":17003,"c":17003.5,"v":12.083}
{"ts":1670018460000,"o":17003.5,"h":17003.5,"l":17003,"c":17003,"v":17.964}
{"ts":1670018520000,"o":17003,"h":17003.5,"l":17003,"c":17003,"v":3.848}
{"ts":1670018580000,"o":17003,"h":17005,"l":17003,"c":17004.5,"v":11.53}
{"ts":1670018640000,"o":17004.5,"h":17005.5,"l":17004.5,"c":17005,"v":26.611}
{"ts":1670018700000,"o":17005,"h":17009,"l":17005,"c":17009,"v":34.476}
{"ts":1670018760000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":12.13}
{"ts":1670018820000,"o":17009,"h":17017,"l":17008.5,"c":17016.5,"v":102.077}
{"ts":1670018880000,"o":17016.5,"h":17017,"l":17016.5,"c":17017,"v":13.236}
{"ts":1670018940000,"o":17017,"h":17017,"l":17016.5,"c":17017,"v":23.405}
{"ts":1670019000000,"o":17017,"h":17017,"l":17016.5,"c":17016.5,"v":14.868}
{"ts":1670019060000,"o":17016.5,"h":17017,"l":17016.5,"c":17017,"v":46.325}
{"ts":1670019120000,"o":17017,"h":17017,"l":17016.5,"c":17017,"v":45.803}
{"ts":1670019180000,"o":17017,"h":17017,"l":17016.5,"c":17016.5,"v":21.793}
{"ts":1670019240000,"o":17016.5,"h":17027.5,"l":17016.5,"c":17024,"v":111.538}
{"ts":1670019300000,"o":17024,"h":17024.5,"l":17018.5,"c":17019,"v":28.525}
{"ts":1670019360000,"o":17019,"h":17023.5,"l":17016.5,"c":17021,"v":56.679}
{"ts":1670019420000,"o":17021,"h":17021,"l":17020,"c":17020.5,"v":8.596}
{"ts":1670019480000,"o":17020.5,"h":17020.5,"l":17018.5,"c":17019,"v":11.948}
{"ts":1670019540000,"o":17019,"h":17019,"l":17017.5,"c":17017.5,"v":21.032}
{"ts":1670019600000,"o":17017.5,"h":17018.5,"l":17017.5,"c":17018.5,"v":7.863}
{"ts":1670019660000,"o":17018.5,"h":17026,"l":17018,"c":17026,"v":50.075}
{"ts":1670019720000,"o":17026,"h":17028.5,"l":17025.5,"c":17028,"v":20.36}
{"ts":1670019780000,"o":17028,"h":17032,"l":17028,"c":17031.5,"v":29.765}
{"ts":1670019840000,"o":17031.5,"h":17044,"l":17031.5,"c":17035.5,"v":108.151}
{"ts":1670019900000,"o":17035.5,"h":17042,"l":17035.5,"c":17040.5,"v":75.448}
{"ts":1670019960000,"o":17040.5,"h":17043,"l":17040,"c":17042.5,"v":48.545}
{"ts":1670020020000,"o":17042.5,"h":17054.5,"l":17042.5,"c":17044,"v":125.499}
{"ts":1670020080000,"o":17044,"h":17044,"l":17043,"c":17043.5,"v":36.749}
{"ts":1670020140000,"o":17043.5,"h":17045,"l":17031.5,"c":17031.5,"v":69.824}
{"ts":1670020200000,"o":17031.5,"h":17034,"l":17031.5,"c":17034,"v":22.091}
{"ts":1670020260000,"o":17034,"h":17040.5,"l":17033.5,"c":17040.5,"v":30.432}
{"ts":1670020320000,"o":17040.5,"h":17040.5,"l":17033.5,"c":17034,"v":23.596}
{"ts":1670020380000,"o":17034,"h":17038,"l":17033.5,"c":17037.5,"v":4.908}
{"ts":1670020440000,"o":17037.5,"h":17038,"l":17031.5,"c":17031.5,"v":11.709}
{"ts":1670020500000,"o":17031.5,"h":17035,"l":17031.5,"c":17031.5,"v":78.941}
{"ts":1670020560000,"o":17031.5,"h":17036.5,"l":17027.5,"c":17033,"v":117.953}
{"ts":1670020620000,"o":17033,"h":17033.5,"l":17033,"c":17033.5,"v":6.949}
{"ts":1670020680000,"o":17033.5,"h":17033.5,"l":17033,"c":17033,"v":5.716}
{"ts":1670020740000,"o":17033,"h":17037.5,"l":17033,"c":17037,"v":11.076}
{"ts":1670020800000,"o":17037,"h":17039.5,"l":17037,"c":17039.5,"v":16.879}
{"ts":1670020860000,"o":17039.5,"h":17045,"l":17039,"c":17045,"v":27.512}
{"ts":1670020920000,"o":17045,"h":17045,"l":17042.5,"c":17042.5,"v":30.544}
{"ts":1670020980000,"o":17042.5,"h":17043,"l":17042.5,"c":17043,"v":18.355}
{"ts":1670021040000,"o":17043,"h":17047.5,"l":17042.5,"c":17047,"v":64.075}
{"ts":1670021100000,"o":17047,"h":17069,"l":17047,"c":17063,"v":404.569}
{"ts":1670021160000,"o":17063,"h":17063.5,"l":17060,"c":17060,"v":33.359}
{"ts":1670021220000,"o":17060,"h":17060.5,"l":17052.5,"c":17053,"v":72.715}
{"ts":1670021280000,"o":17053,"h":17060,"l":17052.5,"c":17058,"v":77.926}
{"ts":1670021340000,"o":17058,"h":17058,"l":17050,"c":17050.5,"v":50.985}
{"ts":1670021400000,"o":17050.5,"h":17050.5,"l":17047,"c":17047,"v":59.418}
{"ts":1670021460000,"o":17047,"h":17047.5,"l":17047,"c":17047,"v":22.791}
{"ts":1670021520000,"o":17047,"h":17050,"l":17047,"c":17049.5,"v":26.65}
{"ts":1670021580000,"o":17049.5,"h":17050,"l":17049.5,"c":17050,"v":11.255}
{"ts":1670021640000,"o":17050,"h":17050,"l":17049.5,"c":17050,"v":5.853}
{"ts":1670021700000,"o":17050,"h":17050,"l":17038.5,"c":17039,"v":56.926}
{"ts":1670021760000,"o":17039,"h":17039,"l":17031,"c":17031,"v":33.88}
{"ts":1670021820000,"o":17031,"h":17031.5,"l":17031,"c":17031.5,"v":35.431}
{"ts":1670021880000,"o":17031.5,"h":17031.5,"l":17031,"c":17031.5,"v":15.434}
{"ts":1670021940000,"o":17031.5,"h":17031.5,"l":17031,"c":17031,"v":9.35}
{"ts":1670022000000,"o":17031,"h":17044.5,"l":17031,"c":17044,"v":48.323}
{"ts":1670022060000,"o":17044,"h":17044.5,"l":17042,"c":17042,"v":26.659}
{"ts":1670022120000,"o":17042,"h":17044,"l":17042,"c":17043.5,"v":10.559}
{"ts":1670022180000,"o":17043.5,"h":17047,"l":17043.5,"c":17046.5,"v":46.954}
{"ts":1670022240000,"o":17046.5,"h":17050,"l":17044,"c":17050,"v":97.908}
{"ts":1670022300000,"o":17050,"h":17050,"l":17045.5,"c":17045.5,"v":23.636}
{"ts":1670022360000,"o":17045.5,"h":17045.5,"l":17044,"c":17044.5,"v":26.675}
{"ts":1670022420000,"o":17044.5,"h":17050,"l":17043,"c":17044,"v":295.463}
{"ts":1670022480000,"o":17044,"h":17044,"l":17037.5,"c":17041,"v":28.096}
{"ts":1670022540000,"o":17041,"h":17041,"l":17040,"c":17040.5,"v":27.429}
{"ts":1670022600000,"o":17040.5,"h":17045,"l":17040,"c":17044.5,"v":34.746}
{"ts":1670022660000,"o":17044.5,"h":17053.5,"l":17044.5,"c":17053.5,"v":20.783}
{"ts":1670022720000,"o":17053.5,"h":17063.5,"l":17053,"c":17063.5,"v":85.609}
{"ts":1670022780000,"o":17063.5,"h":17063.5,"l":17058.5,"c":17060,"v":89.325}
{"ts":1670022840000,"o":17060,"h":17065,"l":17060,"c":17064.5,"v":70.756}
{"ts":1670022900000,"o":17064.5,"h":17065,"l":17064.5,"c":17065,"v":16.972}
{"ts":1670022960000,"o":17065,"h":17065,"l":17059,"c":17061,"v":61.31}
{"ts":1670023020000,"o":17061,"h":17061,"l":17060,"c":17060.5,"v":40.567}
{"ts":1670023080000,"o":17060.5,"h":17061,"l":17060.5,"c":17060.5,"v":7.366}
{"ts":1670023140000,"o":17060.5,"h":17074,"l":17055,"c":17055,"v":169.027}
{"ts":1670023200000,"o":17055,"h":17055.5,"l":17055,"c":17055.5,"v":24.196}
{"ts":1670023260000,"o":17055.5,"h":17055.5,"l":17055,"c":17055,"v":14.303}
{"ts":1670023320000,"o":17055,"h":17055.5,"l":17048,"c":17048,"v":28.885}
{"ts":1670023380000,"o":17048,"h":17051,"l":17048,"c":17050.5,"v":28.42}
{"ts":1670023440000,"o":17050.5,"h":17054,"l":17050.5,"c":17053.5,"v":60.346}
{"ts":1670023500000,"o":17053.5,"h":17055,"l":17053.5,"c":17055,"v":19.561}
{"ts":1670023560000,"o":17055,"h":17055,"l":17054.5,"c":17054.5,"v":1.775}
{"ts":1670023620000,"o":17054.5,"h":17055,"l":17051.5,"c":17051.5,"v":25.126}
{"ts":1670023680000,"o":17051.5,"h":17052,"l":17051,"c":17051,"v":13.573}
{"ts":1670023740000,"o":17051,"h":17051.5,"l":17051,"c":17051.5,"v":8.482}
{"ts":1670023800000,"o":17051.5,"h":17059,"l":17051,"c":17059,"v":58.138}
{"ts":1670023860000,"o":17059,"h":17066.5,"l":17058.5,"c":17066,"v":19.733}
{"ts":1670023920000,"o":17066,"h":17068,"l":17060,"c":17060,"v":48.834}
{"ts":1670023980000,"o":17060,"h":17060.5,"l":17060,"c":17060.5,"v":8.85}
{"ts":1670024040000,"o":17060.5,"h":17068,"l":17060,"c":17068,"v":38.828}
{"ts":1670024100000,"o":17068,"h":17068,"l":17066,"c":17066.5,"v":17.933}
{"ts":1670024160000,"o":17066.5,"h":17066.5,"l":17057.5,"c":17057.5,"v":36.813}
{"ts":1670024220000,"o":17057.5,"h":17058,"l":17057.5,"c":17057.5,"v":10.154}
{"ts":1670024280000,"o":17057.5,"h":17058,"l":17057.5,"c":17057.5,"v":4.051}
{"ts":1670024340000,"o":17057.5,"h":17058,"l":17057.5,"c":17057.5,"v":13.374}
{"ts":1670024400000,"o":17057.5,"h":17058,"l":17057.5,"c":17058,"v":8.462}
{"ts":1670024460000,"o":17058,"h":17058,"l":17057.5,"c":17058,"v":26.892}
{"ts":1670024520000,"o":17058,"h":17058,"l":17055.5,"c":17055.5,"v":22.825}
{"ts":1670024580000,"o":17055.5,"h":17057,"l":17055.5,"c":17057,"v":6.249}
{"ts":1670024640000,"o":17057,"h":17057,"l":17056.5,"c":17057,"v":4.371}
{"ts":1670024700000,"o":17057,"h":17057,"l":17056.5,"c":17057,"v":16.926}
{"ts":1670024760000,"o":17057,"h":17060,"l":17056.5,"c":17060,"v":18.022}
{"ts":1670024820000,"o":17060,"h":17060,"l":17059.5,"c":17059.5,"v":15.099}
{"ts":1670024880000,"o":17059.5,"h":17060,"l":17056,"c":17056.5,"v":56.127}
{"ts":1670024940000,"o":17056.5,"h":17059,"l":17056,"c":17059,"v":12.438}
{"ts":1670025000000,"o":17059,"h":17067.5,"l":17058.5,"c":17067.5,"v":23.123}
{"ts":1670025060000,"o":17067.5,"h":17074.5,"l":17067.5,"c":17073,"v":57.02}
{"ts":1670025120000,"o":17073,"h":17073.5,"l":17070.5,"c":17073,"v":24.768}
{"ts":1670025180000,"o":17073,"h":17083,"l":17073,"c":17079,"v":292.553}
{"ts":1670025240000,"o":17079,"h":17080,"l":17079,"c":17080,"v":23.04}
{"ts":1670025300000,"o":17080,"h":17080.5,"l":17075,"c":17075,"v":61.838}
{"ts":1670025360000,"o":17075,"h":17080,"l":17075,"c":17079.5,"v":39.137}
{"ts":1670025420000,"o":17079.5,"h":17080,"l":17079.5,"c":17080,"v":17.53}
{"ts":1670025480000,"o":17080,"h":17080,"l":17079.5,"c":17079.5,"v":7.766}
{"ts":1670025540000,"o":17079.5,"h":17084,"l":17079.5,"c":17083.5,"v":44.725}
{"ts":1670025600000,"o":17083.5,"h":17084.5,"l":17083.5,"c":17084,"v":57.425}
{"ts":1670025660000,"o":17084,"h":17084.5,"l":17077,"c":17077,"v":117.657}
{"ts":1670025720000,"o":17077,"h":17077.5,"l":17073,"c":17073.5,"v":38.618}
{"ts":1670025780000,"o":17073.5,"h":17150,"l":17073,"c":17119,"v":2970.225}
{"ts":1670025840000,"o":17119,"h":17120,"l":17100,"c":17116.5,"v":381.07}
{"ts":1670025900000,"o":17116.5,"h":17120,"l":17098.5,"c":17101.5,"v":284.295}
{"ts":1670025960000,"o":17101.5,"h":17103.5,"l":17071,"c":17073.5,"v":245.001}
{"ts":1670026020000,"o":17073.5,"h":17073.5,"l":17064,"c":17064.5,"v":159.573}
{"ts":1670026080000,"o":17064.5,"h":17077.5,"l":17064,"c":17067,"v":114.858}
{"ts":1670026140000,"o":17067,"h":17069,"l":17055.5,"c":17069,"v":170.177}
{"ts":1670026200000,"o":17069,"h":17075,"l":17068.5,"c":17074.5,"v":128.471}
{"ts":1670026260000,"o":17074.5,"h":17075,"l":17047,"c":17047.5,"v":206.978}
{"ts":1670026320000,"o":17047.5,"h":17050,"l":17043,"c":17049.5,"v":146.426}
{"ts":1670026380000,"o":17049.5,"h":17058,"l":17049.5,"c":17055.5,"v":94.845}
{"ts":1670026440000,"o":17055.5,"h":17055.5,"l":17048,"c":17052.5,"v":58.219}
{"ts":1670026500000,"o":17052.5,"h":17064.5,"l":17052.5,"c":17064.5,"v":141.884}
{"ts":1670026560000,"o":17064.5,"h":17072,"l":17064,"c":17068,"v":93.033}
{"ts":1670026620000,"o":17068,"h":17068.5,"l":17046.5,"c":17046.5,"v":78.526}
{"ts":1670026680000,"o":17046.5,"h":17047,"l":17033.5,"c":17033.5,"v":250.525}
{"ts":1670026740000,"o":17033.5,"h":17034.5,"l":17033.5,"c":17034,"v":199.493}
{"ts":1670026800000,"o":17034,"h":17049,"l":17034,"c":17049,"v":56.836}
{"ts":1670026860000,"o":17049,"h":17049,"l":17047,"c":17047.5,"v":22.645}
{"ts":1670026920000,"o":17047.5,"h":17066,"l":17047,"c":17063.5,"v":356.896}
{"ts":1670026980000,"o":17063.5,"h":17064,"l":17050.5,"c":17054,"v":175.013}
{"ts":1670027040000,"o":17054,"h":17061.5,"l":17053.5,"c":17061,"v":22.429}
{"ts":1670027100000,"o":17061,"h":17063.5,"l":17061,"c":17063,"v":34.537}
{"ts":1670027160000,"o":17063,"h":17063.5,"l":17051,"c":17051.5,"v":186.564}
{"ts":1670027220000,"o":17051.5,"h":17051.5,"l":17048,"c":17048,"v":14.361}
{"ts":1670027280000,"o":17048,"h":17048.5,"l":17048,"c":17048.5,"v":46.95}
{"ts":1670027340000,"o":17048.5,"h":17048.5,"l":17048,"c":17048,"v":5.478}
{"ts":1670027400000,"o":17048,"h":17048.5,"l":17048,"c":17048,"v":14.72}
{"ts":1670027460000,"o":17048,"h":17048.5,"l":17037.5,"c":17037.5,"v":41.515}
{"ts":1670027520000,"o":17037.5,"h":17037.5,"l":17034,"c":17034.5,"v":35.664}
{"ts":1670027580000,"o":17034.5,"h":17038,"l":17034,"c":17038,"v":113.011}
{"ts":1670027640000,"o":17038,"h":17042.5,"l":17037.5,"c":17042,"v":40.84}
{"ts":1670027700000,"o":17042,"h":17048,"l":17042,"c":17048,"v":21.98}
{"ts":1670027760000,"o":17048,"h":17052,"l":17047.5,"c":17052,"v":23.322}
{"ts":1670027820000,"o":17052,"h":17052,"l":17050,"c":17050,"v":40.764}
{"ts":1670027880000,"o":17050,"h":17050.5,"l":17046,"c":17046,"v":24.045}
{"ts":1670027940000,"o":17046,"h":17046.5,"l":17046,"c":17046,"v":17.514}
{"ts":1670028000000,"o":17046,"h":17049,"l":17046,"c":17049,"v":7.608}
{"ts":1670028060000,"o":17049,"h":17055,"l":17048.5,"c":17054.5,"v":16.015}
{"ts":1670028120000,"o":17054.5,"h":17055,"l":17050,"c":17050.5,"v":16.954}
{"ts":1670028180000,"o":17050.5,"h":17050.5,"l":17042,"c":17042.5,"v":45.992}
{"ts":1670028240000,"o":17042.5,"h":17042.5,"l":17038,"c":17038.5,"v":52.587}
{"ts":1670028300000,"o":17038.5,"h":17040.5,"l":17038,"c":17040.5,"v":12.407}
{"ts":1670028360000,"o":17040.5,"h":17040.5,"l":17040,"c":17040.5,"v":10.716}
{"ts":1670028420000,"o":17040.5,"h":17040.5,"l":17040,"c":17040.5,"v":4.354}
{"ts":1670028480000,"o":17040.5,"h":17040.5,"l":17040,"c":17040,"v":10.876}
{"ts":1670028540000,"o":17040,"h":17040.5,"l":17037.5,"c":17038,"v":41.44}
{"ts":1670028600000,"o":17038,"h":17038,"l":17030.5,"c":17031,"v":135.932}
{"ts":1670028660000,"o":17031,"h":17031,"l":17030.5,"c":17030.5,"v":11.158}
{"ts":1670028720000,"o":17030.5,"h":17033.5,"l":17026.5,"c":17028,"v":66.662}
{"ts":1670028780000,"o":17028,"h":17029.5,"l":17027.5,"c":17029,"v":49.185}
{"ts":1670028840000,"o":17029,"h":17029.5,"l":17029,"c":17029,"v":33.138}
{"ts":1670028900000,"o":17029,"h":17029.5,"l":17029,"c":17029,"v":9.91}
{"ts":1670028960000,"o":17029,"h":17029.5,"l":17029,"c":17029.5,"v":19.819}
{"ts":1670029020000,"o":17029.5,"h":17029.5,"l":17028.5,"c":17029,"v":13.325}
{"ts":1670029080000,"o":17029,"h":17029,"l":17028.5,"c":17028.5,"v":19.935}
{"ts":1670029140000,"o":17028.5,"h":17035.5,"l":17028.5,"c":17035.5,"v":75.485}
{"ts":1670029200000,"o":17035.5,"h":17035.5,"l":17030,"c":17030.5,"v":63.247}
{"ts":1670029260000,"o":17030.5,"h":17030.5,"l":17028,"c":17028,"v":31.862}
{"ts":1670029320000,"o":17028,"h":17032.5,"l":17028,"c":17032.5,"v":21.638}
{"ts":1670029380000,"o":17032.5,"h":17032.5,"l":17027.5,"c":17027.5,"v":27.863}
{"ts":1670029440000,"o":17027.5,"h":17032,"l":17027.5,"c":17032,"v":30.784}
{"ts":1670029500000,"o":17032,"h":17032,"l":17026.5,"c":17027,"v":27.73}
{"ts":1670029560000,"o":17027,"h":17027,"l":17022.5,"c":17023,"v":37.142}
{"ts":1670029620000,"o":17023,"h":17023,"l":17005,"c":17011,"v":132.496}
{"ts":1670029680000,"o":17011,"h":17011,"l":17007,"c":17007.5,"v":149.824}
{"ts":1670029740000,"o":17007.5,"h":17011.5,"l":17007,"c":17010.5,"v":42.584}
{"ts":1670029800000,"o":17010.5,"h":17010.5,"l":17008,"c":17010.5,"v":35.564}
{"ts":1670029860000,"o":17010.5,"h":17014,"l":17010,"c":17014,"v":25.217}
{"ts":1670029920000,"o":17014,"h":17019,"l":17013.5,"c":17019,"v":52.429}
{"ts":1670029980000,"o":17019,"h":17020,"l":17018.5,"c":17020,"v":3.574}
{"ts":1670030040000,"o":17020,"h":17020,"l":17010,"c":17010,"v":31.62}
{"ts":1670030100000,"o":17010,"h":17010.5,"l":17007,"c":17007.5,"v":24.497}
{"ts":1670030160000,"o":17007.5,"h":17010.5,"l":17000,"c":17010,"v":195.515}
{"ts":1670030220000,"o":17010,"h":17013,"l":17010,"c":17013,"v":19.101}
{"ts":1670030280000,"o":17013,"h":17016,"l":17012.5,"c":17015.5,"v":10.06}
{"ts":1670030340000,"o":17015.5,"h":17016,"l":17015.5,"c":17016,"v":10.373}
{"ts":1670030400000,"o":17016,"h":17020,"l":17015.5,"c":17020,"v":16.697}
{"ts":1670030460000,"o":17020,"h":17020,"l":17019.5,"c":17020,"v":35.981}
{"ts":1670030520000,"o":17020,"h":17020,"l":17019.5,"c":17019.5,"v":12.466}
{"ts":1670030580000,"o":17019.5,"h":17021,"l":17019.5,"c":17021,"v":55.5}
{"ts":1670030640000,"o":17021,"h":17022,"l":17020.5,"c":17022,"v":76.497}
{"ts":1670030700000,"o":17022,"h":17022,"l":17021.5,"c":17021.5,"v":37.232}
{"ts":1670030760000,"o":17021.5,"h":17022,"l":17021.5,"c":17022,"v":161.399}
{"ts":1670030820000,"o":17022,"h":17022,"l":17021.5,"c":17022,"v":73.056}
{"ts":1670030880000,"o":17022,"h":17022,"l":17019.5,"c":17019.5,"v":89.379}
{"ts":1670030940000,"o":17019.5,"h":17021.5,"l":17019.5,"c":17021,"v":40.89}
{"ts":1670031000000,"o":17021,"h":17021.5,"l":17021,"c":17021.5,"v":18.057}
{"ts":1670031060000,"o":17021.5,"h":17021.5,"l":17021,"c":17021.5,"v":14.191}
{"ts":1670031120000,"o":17021.5,"h":17021.5,"l":17021,"c":17021.5,"v":2.204}
{"ts":1670031180000,"o":17021.5,"h":17023,"l":17021,"c":17022.5,"v":20.51}
{"ts":1670031240000,"o":17022.5,"h":17024,"l":17022.5,"c":17023.5,"v":33.148}
{"ts":1670031300000,"o":17023.5,"h":17024,"l":17023.5,"c":17023.5,"v":8.979}
{"ts":1670031360000,"o":17023.5,"h":17024,"l":17023.5,"c":17023.5,"v":3.559}
{"ts":1670031420000,"o":17023.5,"h":17024,"l":17023.5,"c":17024,"v":14.305}
{"ts":1670031480000,"o":17024,"h":17025,"l":17023.5,"c":17024.5,"v":14.692}
{"ts":1670031540000,"o":17024.5,"h":17025.5,"l":17024.5,"c":17025.5,"v":11.599}
{"ts":1670031600000,"o":17025.5,"h":17025.5,"l":17025,"c":17025,"v":6.41}
{"ts":1670031660000,"o":17025,"h":17029.5,"l":17025,"c":17029.5,"v":41.472}
{"ts":1670031720000,"o":17029.5,"h":17029.5,"l":17029,"c":17029,"v":58.508}
{"ts":1670031780000,"o":17029,"h":17030.5,"l":17029,"c":17030.5,"v":24.488}
{"ts":1670031840000,"o":17030.5,"h":17030.5,"l":17030,"c":17030,"v":3.13}
{"ts":1670031900000,"o":17030,"h":17030.5,"l":17030,"c":17030,"v":9.316}
{"ts":1670031960000,"o":17030,"h":17032,"l":17030,"c":17032,"v":56.793}
{"ts":1670032020000,"o":17032,"h":17040.5,"l":17031.5,"c":17040.5,"v":157.747}
{"ts":1670032080000,"o":17040.5,"h":17043.5,"l":17040,"c":17043.5,"v":122.81}
{"ts":1670032140000,"o":17043.5,"h":17043.5,"l":17043,"c":17043.5,"v":7.656}
{"ts":1670032200000,"o":17043.5,"h":17043.5,"l":17043,"c":17043,"v":17.217}
{"ts":1670032260000,"o":17043,"h":17043.5,"l":17037,"c":17037,"v":75.828}
{"ts":1670032320000,"o":17037,"h":17037,"l":17036.5,"c":17036.5,"v":14.235}
{"ts":1670032380000,"o":17036.5,"h":17037,"l":17036.5,"c":17037,"v":3.935}
{"ts":1670032440000,"o":17037,"h":17037,"l":17035,"c":17035,"v":8.653}
{"ts":1670032500000,"o":17035,"h":17035.5,"l":17035,"c":17035,"v":12.924}
{"ts":1670032560000,"o":17035,"h":17035.5,"l":17035,"c":17035,"v":6.512}
{"ts":1670032620000,"o":17035,"h":17036.5,"l":17035,"c":17036,"v":26.552}
{"ts":1670032680000,"o":17036,"h":17039.5,"l":17036,"c":17039.5,"v":12.58}
{"ts":1670032740000,"o":17039.5,"h":17039.5,"l":17039,"c":17039,"v":34.102}
{"ts":1670032800000,"o":17039,"h":17039.5,"l":17039,"c":17039,"v":16.142}
{"ts":1670032860000,"o":17039,"h":17046.5,"l":17039,"c":17046.5,"v":37.133}
{"ts":1670032920000,"o":17046.5,"h":17046.5,"l":17042,"c":17042,"v":57.671}
{"ts":1670032980000,"o":17042,"h":17042,"l":17039.5,"c":17040,"v":13.163}
{"ts":1670033040000,"o":17040,"h":17040,"l":17036.5,"c":17036.5,"v":77.198}
{"ts":1670033100000,"o":17036.5,"h":17037,"l":17036.5,"c":17036.5,"v":6.39}
{"ts":1670033160000,"o":17036.5,"h":17037,"l":17024.5,"c":17027.5,"v":97.608}
{"ts":1670033220000,"o":17027.5,"h":17027.5,"l":17018,"c":17018.5,"v":104.46}
{"ts":1670033280000,"o":17018.5,"h":17019.5,"l":17018,"c":17019.5,"v":45.506}
{"ts":1670033340000,"o":17019.5,"h":17020,"l":17012.5,"c":17012.5,"v":77.622}
{"ts":1670033400000,"o":17012.5,"h":17013,"l":17012.5,"c":17013,"v":44.574}
{"ts":1670033460000,"o":17013,"h":17013,"l":17011,"c":17011,"v":28.198}
{"ts":1670033520000,"o":17011,"h":17011.5,"l":17011,"c":17011,"v":18.244}
{"ts":1670033580000,"o":17011,"h":17011.5,"l":17006.5,"c":17006.5,"v":28.97}
{"ts":1670033640000,"o":17006.5,"h":17007,"l":17006.5,"c":17006.5,"v":10.159}
{"ts":1670033700000,"o":17006.5,"h":17015,"l":17006.5,"c":17014.5,"v":23.353}
{"ts":1670033760000,"o":17014.5,"h":17014.5,"l":17011.5,"c":17011.5,"v":6.225}
{"ts":1670033820000,"o":17011.5,"h":17015,"l":17011.5,"c":17015,"v":24.653}
{"ts":1670033880000,"o":17015,"h":17015,"l":17011,"c":17011.5,"v":27.072}
{"ts":1670033940000,"o":17011.5,"h":17011.5,"l":17011,"c":17011,"v":22.227}
{"ts":1670034000000,"o":17011,"h":17018,"l":17011,"c":17018,"v":14.886}
{"ts":1670034060000,"o":17018,"h":17021.5,"l":17017.5,"c":17021.5,"v":92.062}
{"ts":1670034120000,"o":17021.5,"h":17022.5,"l":17018,"c":17018,"v":71.532}
{"ts":1670034180000,"o":17018,"h":17018.5,"l":17018,"c":17018,"v":23.104}
{"ts":1670034240000,"o":17018,"h":17018.5,"l":17018,"c":17018.5,"v":5.831}
{"ts":1670034300000,"o":17018.5,"h":17018.5,"l":17018,"c":17018.5,"v":2.544}
{"ts":1670034360000,"o":17018.5,"h":17018.5,"l":17012,"c":17012.5,"v":22.31}
{"ts":1670034420000,"o":17012.5,"h":17012.5,"l":17010,"c":17010,"v":19.881}
{"ts":1670034480000,"o":17010,"h":17010.5,"l":17010,"c":17010.5,"v":11.438}
{"ts":1670034540000,"o":17010.5,"h":17010.5,"l":17010,"c":17010.5,"v":1.822}
{"ts":1670034600000,"o":17010.5,"h":17010.5,"l":17010,"c":17010.5,"v":8.019}
{"ts":1670034660000,"o":17010.5,"h":17015.5,"l":17010,"c":17015,"v":24.316}
{"ts":1670034720000,"o":17015,"h":17015.5,"l":17015,"c":17015.5,"v":7.281}
{"ts":1670034780000,"o":17015.5,"h":17015.5,"l":17013.5,"c":17014,"v":27.506}
{"ts":1670034840000,"o":17014,"h":17014,"l":17013.5,"c":17014,"v":25.409}
{"ts":1670034900000,"o":17014,"h":17015,"l":17013.5,"c":17014.5,"v":6.165}
{"ts":1670034960000,"o":17014.5,"h":17015,"l":17014.5,"c":17014.5,"v":4.547}
{"ts":1670035020000,"o":17014.5,"h":17015,"l":17014.5,"c":17015,"v":10.375}
{"ts":1670035080000,"o":17015,"h":17015,"l":17014.5,"c":17015,"v":1.964}
{"ts":1670035140000,"o":17015,"h":17015.5,"l":17014.5,"c":17015,"v":20.786}
{"ts":1670035200000,"o":17015,"h":17015.5,"l":17015,"c":17015.5,"v":6.743}
{"ts":1670035260000,"o":17015.5,"h":17015.5,"l":17015,"c":17015,"v":12.028}
{"ts":1670035320000,"o":17015,"h":17015.5,"l":17015,"c":17015,"v":3.244}
{"ts":1670035380000,"o":17015,"h":17015.5,"l":17015,"c":17015,"v":4.872}
{"ts":1670035440000,"o":17015,"h":17015.5,"l":17015,"c":17015.5,"v":4.543}
{"ts":1670035500000,"o":17015.5,"h":17019,"l":17015,"c":17019,"v":30.946}
{"ts":1670035560000,"o":17019,"h":17019,"l":17017,"c":17017,"v":33.443}
{"ts":1670035620000,"o":17017,"h":17017.5,"l":17017,"c":17017,"v":4.353}
{"ts":1670035680000,"o":17017,"h":17017.5,"l":17017,"c":17017.5,"v":21.668}
{"ts":1670035740000,"o":17017.5,"h":17017.5,"l":17015,"c":17015,"v":21.553}
{"ts":1670035800000,"o":17015,"h":17015.5,"l":17015,"c":17015.5,"v":2.849}
{"ts":1670035860000,"o":17015.5,"h":17015.5,"l":17015,"c":17015,"v":3.687}
{"ts":1670035920000,"o":17015,"h":17015.5,"l":17015,"c":17015.5,"v":4.232}
{"ts":1670035980000,"o":17015.5,"h":17015.5,"l":17015,"c":17015.5,"v":2.93}
{"ts":1670036040000,"o":17015.5,"h":17015.5,"l":17015,"c":17015.5,"v":5.094}
{"ts":1670036100000,"o":17015.5,"h":17017.5,"l":17015,"c":17017.5,"v":15.407}
{"ts":1670036160000,"o":17017.5,"h":17017.5,"l":17017,"c":17017.5,"v":24.167}
{"ts":1670036220000,"o":17017.5,"h":17018,"l":17017,"c":17018,"v":19.466}
{"ts":1670036280000,"o":17018,"h":17019.5,"l":17017.5,"c":17019.5,"v":25.069}
{"ts":1670036340000,"o":17019.5,"h":17019.5,"l":17019,"c":17019,"v":10.789}
{"ts":1670036400000,"o":17019,"h":17019.5,"l":17019,"c":17019,"v":4.14}
{"ts":1670036460000,"o":17019,"h":17019.5,"l":17019,"c":17019.5,"v":15.581}
{"ts":1670036520000,"o":17019.5,"h":17019.5,"l":17019,"c":17019.5,"v":11.415}
{"ts":1670036580000,"o":17019.5,"h":17019.5,"l":17019,"c":17019.5,"v":7.62}
{"ts":1670036640000,"o":17019.5,"h":17019.5,"l":17019,"c":17019,"v":4.017}
{"ts":1670036700000,"o":17019,"h":17019.5,"l":17019,"c":17019.5,"v":7.905}
{"ts":1670036760000,"o":17019.5,"h":17019.5,"l":17018,"c":17018,"v":73.799}
{"ts":1670036820000,"o":17018,"h":17018.5,"l":17014.5,"c":17015,"v":35.543}
{"ts":1670036880000,"o":17015,"h":17015,"l":17014.5,"c":17015,"v":35.778}
{"ts":1670036940000,"o":17015,"h":17015,"l":17014.5,"c":17015,"v":7.143}
{"ts":1670037000000,"o":17015,"h":17015,"l":17014.5,"c":17015,"v":133.028}
{"ts":1670037060000,"o":17015,"h":17015,"l":17014.5,"c":17015,"v":1.795}
{"ts":1670037120000,"o":17015,"h":17015,"l":17013.5,"c":17014,"v":45.365}
{"ts":1670037180000,"o":17014,"h":17014,"l":17013.5,"c":17014,"v":16.832}
{"ts":1670037240000,"o":17014,"h":17014,"l":17013.5,"c":17013.5,"v":2.667}
{"ts":1670037300000,"o":17013.5,"h":17014,"l":17013.5,"c":17013.5,"v":3.539}
{"ts":1670037360000,"o":17013.5,"h":17014,"l":17013.5,"c":17014,"v":3.786}
{"ts":1670037420000,"o":17014,"h":17014,"l":17013.5,"c":17014,"v":4.252}
{"ts":1670037480000,"o":17014,"h":17014,"l":17013.5,"c":17014,"v":3.838}
{"ts":1670037540000,"o":17014,"h":17014,"l":16999.5,"c":17008,"v":134.354}
{"ts":1670037600000,"o":17008,"h":17008.5,"l":17003,"c":17003,"v":94.022}
{"ts":1670037660000,"o":17003,"h":17009,"l":17003,"c":17008.5,"v":109.165}
{"ts":1670037720000,"o":17008.5,"h":17009,"l":17008.5,"c":17009,"v":14.103}
{"ts":1670037780000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":17.501}
{"ts":1670037840000,"o":17009,"h":17014,"l":17008.5,"c":17014,"v":42.557}
{"ts":1670037900000,"o":17014,"h":17014,"l":17013.5,"c":17014,"v":5.875}
{"ts":1670037960000,"o":17014,"h":17014,"l":17013.5,"c":17014,"v":5.122}
{"ts":1670038020000,"o":17014,"h":17016,"l":17013.5,"c":17015.5,"v":15.773}
{"ts":1670038080000,"o":17015.5,"h":17016,"l":17015.5,"c":17016,"v":9.377}
{"ts":1670038140000,"o":17016,"h":17016,"l":17015.5,"c":17016,"v":16.867}
{"ts":1670038200000,"o":17016,"h":17016,"l":17015.5,"c":17016,"v":5.982}
{"ts":1670038260000,"o":17016,"h":17016,"l":17015.5,"c":17016,"v":5.171}
{"ts":1670038320000,"o":17016,"h":17016,"l":17015.5,"c":17016,"v":12.063}
{"ts":1670038380000,"o":17016,"h":17016,"l":17015.5,"c":17016,"v":0.955}
{"ts":1670038440000,"o":17016,"h":17016,"l":17015.5,"c":17016,"v":2.929}
{"ts":1670038500000,"o":17016,"h":17016,"l":17015.5,"c":17015.5,"v":1.656}
{"ts":1670038560000,"o":17015.5,"h":17016,"l":17013,"c":17013,"v":56.163}
{"ts":1670038620000,"o":17013,"h":17013.5,"l":17010,"c":17010,"v":10.58}
{"ts":1670038680000,"o":17010,"h":17010.5,"l":17009,"c":17009,"v":9.656}
{"ts":1670038740000,"o":17009,"h":17009.5,"l":17009,"c":17009,"v":4.709}
{"ts":1670038800000,"o":17009,"h":17009.5,"l":17009,"c":17009.5,"v":5.821}
{"ts":1670038860000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":14.9}
{"ts":1670038920000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":5.045}
{"ts":1670038980000,"o":17009.5,"h":17009.5,"l":17008,"c":17008.5,"v":20.729}
{"ts":1670039040000,"o":17008.5,"h":17008.5,"l":17005.5,"c":17006,"v":15.379}
{"ts":1670039100000,"o":17006,"h":17006,"l":16996.5,"c":16999.5,"v":270.473}
{"ts":1670039160000,"o":16999.5,"h":17003.5,"l":16999.5,"c":17003,"v":45.967}
{"ts":1670039220000,"o":17003,"h":17004,"l":17003,"c":17003.5,"v":22.995}
{"ts":1670039280000,"o":17003.5,"h":17005,"l":17003.5,"c":17005,"v":27.616}
{"ts":1670039340000,"o":17005,"h":17005,"l":17004.5,"c":17005,"v":10.876}
{"ts":1670039400000,"o":17005,"h":17005.5,"l":17004.5,"c":17005.5,"v":11.559}
{"ts":1670039460000,"o":17005.5,"h":17005.5,"l":17005,"c":17005.5,"v":48.587}
{"ts":1670039520000,"o":17005.5,"h":17005.5,"l":17005,"c":17005.5,"v":3.696}
{"ts":1670039580000,"o":17005.5,"h":17008,"l":17005,"c":17007.5,"v":11.629}
{"ts":1670039640000,"o":17007.5,"h":17008.5,"l":17007.5,"c":17008,"v":7.832}
{"ts":1670039700000,"o":17008,"h":17008.5,"l":17008,"c":17008,"v":2.415}
{"ts":1670039760000,"o":17008,"h":17008.5,"l":17008,"c":17008.5,"v":4.812}
{"ts":1670039820000,"o":17008.5,"h":17008.5,"l":17008,"c":17008.5,"v":4.637}
{"ts":1670039880000,"o":17008.5,"h":17008.5,"l":17008,"c":17008.5,"v":4.033}
{"ts":1670039940000,"o":17008.5,"h":17008.5,"l":17008,"c":17008,"v":8.864}
{"ts":1670040000000,"o":17008,"h":17008.5,"l":17008,"c":17008.5,"v":6.943}
{"ts":1670040060000,"o":17008.5,"h":17008.5,"l":17008,"c":17008.5,"v":3.677}
{"ts":1670040120000,"o":17008.5,"h":17008.5,"l":17008,"c":17008.5,"v":2.872}
{"ts":1670040180000,"o":17008.5,"h":17008.5,"l":17008,"c":17008,"v":8.352}
{"ts":1670040240000,"o":17008,"h":17008.5,"l":17008,"c":17008.5,"v":2.959}
{"ts":1670040300000,"o":17008.5,"h":17008.5,"l":17008,"c":17008,"v":4.295}
{"ts":1670040360000,"o":17008,"h":17008.5,"l":17008,"c":17008.5,"v":10.616}
{"ts":1670040420000,"o":17008.5,"h":17008.5,"l":17004,"c":17004.5,"v":35.914}
{"ts":1670040480000,"o":17004.5,"h":17007,"l":17004,"c":17007,"v":14.493}
{"ts":1670040540000,"o":17007,"h":17009,"l":17006.5,"c":17009,"v":8.134}
{"ts":1670040600000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":6.942}
{"ts":1670040660000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":12.75}
{"ts":1670040720000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":8.117}
{"ts":1670040780000,"o":17009,"h":17013.5,"l":17008.5,"c":17013.5,"v":90.579}
{"ts":1670040840000,"o":17013.5,"h":17015.5,"l":17013,"c":17015,"v":54.032}
{"ts":1670040900000,"o":17015,"h":17018,"l":17015,"c":17018,"v":69.734}
{"ts":1670040960000,"o":17018,"h":17018,"l":17017.5,"c":17018,"v":52.54}
{"ts":1670041020000,"o":17018,"h":17018,"l":17017.5,"c":17018,"v":46.866}
{"ts":1670041080000,"o":17018,"h":17028.5,"l":17017.5,"c":17024,"v":215.792}
{"ts":1670041140000,"o":17024,"h":17027,"l":17023.5,"c":17024.5,"v":109.638}
{"ts":1670041200000,"o":17024.5,"h":17029.5,"l":17024,"c":17027.5,"v":180.794}
{"ts":1670041260000,"o":17027.5,"h":17027.5,"l":17018,"c":17018.5,"v":161.141}
{"ts":1670041320000,"o":17018.5,"h":17018.5,"l":17017.5,"c":17018,"v":104.817}
{"ts":1670041380000,"o":17018,"h":17018,"l":17017.5,"c":17018,"v":21.376}
{"ts":1670041440000,"o":17018,"h":17018,"l":17017.5,"c":17017.5,"v":2.859}
{"ts":1670041500000,"o":17017.5,"h":17018,"l":17017.5,"c":17018,"v":1.862}
{"ts":1670041560000,"o":17018,"h":17022.5,"l":17017.5,"c":17022.5,"v":59.845}
{"ts":1670041620000,"o":17022.5,"h":17022.5,"l":17022,"c":17022.5,"v":2.593}
{"ts":1670041680000,"o":17022.5,"h":17022.5,"l":17022,"c":17022.5,"v":4.718}
{"ts":1670041740000,"o":17022.5,"h":17022.5,"l":17022,"c":17022.5,"v":2.314}
{"ts":1670041800000,"o":17022.5,"h":17022.5,"l":17022,"c":17022.5,"v":10.883}
{"ts":1670041860000,"o":17022.5,"h":17022.5,"l":17022,"c":17022.5,"v":1.228}
{"ts":1670041920000,"o":17022.5,"h":17022.5,"l":17022,"c":17022.5,"v":4.159}
{"ts":1670041980000,"o":17022.5,"h":17022.5,"l":17022,"c":17022,"v":6.896}
{"ts":1670042040000,"o":17022,"h":17022.5,"l":17014,"c":17014.5,"v":89.335}
{"ts":1670042100000,"o":17014.5,"h":17014.5,"l":17012.5,"c":17013,"v":19.351}
{"ts":1670042160000,"o":17013,"h":17013,"l":17006.5,"c":17006.5,"v":47.464}
{"ts":1670042220000,"o":17006.5,"h":17006.5,"l":17002.5,"c":17004,"v":61.047}
{"ts":1670042280000,"o":17004,"h":17004.5,"l":17004,"c":17004.5,"v":25.839}
{"ts":1670042340000,"o":17004.5,"h":17008,"l":17004,"c":17008,"v":93.838}
{"ts":1670042400000,"o":17008,"h":17008,"l":17007.5,"c":17008,"v":4.654}
{"ts":1670042460000,"o":17008,"h":17008,"l":17007,"c":17007,"v":7.781}
{"ts":1670042520000,"o":17007,"h":17007.5,"l":17007,"c":17007,"v":8.281}
{"ts":1670042580000,"o":17007,"h":17007,"l":17005,"c":17005.5,"v":8.353}
{"ts":1670042640000,"o":17005.5,"h":17005.5,"l":17005,"c":17005.5,"v":16.058}
{"ts":1670042700000,"o":17005.5,"h":17005.5,"l":17005,"c":17005.5,"v":7.459}
{"ts":1670042760000,"o":17005.5,"h":17005.5,"l":17000,"c":17000,"v":111.477}
{"ts":1670042820000,"o":17000,"h":17000.5,"l":17000,"c":17000,"v":15.94}
{"ts":1670042880000,"o":17000,"h":17000.5,"l":17000,"c":17000.5,"v":16.275}
{"ts":1670042940000,"o":17000.5,"h":17000.5,"l":17000,"c":17000.5,"v":16.66}
{"ts":1670043000000,"o":17000.5,"h":17004.5,"l":17000,"c":17004.5,"v":22.035}
{"ts":1670043060000,"o":17004.5,"h":17004.5,"l":17004,"c":17004,"v":7.607}
{"ts":1670043120000,"o":17004,"h":17004.5,"l":17004,"c":17004.5,"v":1.418}
{"ts":1670043180000,"o":17004.5,"h":17004.5,"l":17004,"c":17004,"v":2.677}
{"ts":1670043240000,"o":17004,"h":17004.5,"l":17004,"c":17004.5,"v":1.626}
{"ts":1670043300000,"o":17004.5,"h":17004.5,"l":17004,"c":17004.5,"v":13.811}
{"ts":1670043360000,"o":17004.5,"h":17004.5,"l":17004,"c":17004.5,"v":7.639}
{"ts":1670043420000,"o":17004.5,"h":17004.5,"l":17004,"c":17004.5,"v":2.392}
{"ts":1670043480000,"o":17004.5,"h":17006,"l":17004,"c":17006,"v":39.625}
{"ts":1670043540000,"o":17006,"h":17006.5,"l":17005.5,"c":17006,"v":94.878}
{"ts":1670043600000,"o":17006,"h":17006.5,"l":17006,"c":17006.5,"v":11.74}
{"ts":1670043660000,"o":17006.5,"h":17006.5,"l":17006,"c":17006.5,"v":4.31}
{"ts":1670043720000,"o":17006.5,"h":17006.5,"l":17006,"c":17006,"v":5.163}
{"ts":1670043780000,"o":17006,"h":17007,"l":17006,"c":17007,"v":9.038}
{"ts":1670043840000,"o":17007,"h":17008,"l":17006.5,"c":17008,"v":9.817}
{"ts":1670043900000,"o":17008,"h":17008,"l":17007.5,"c":17008,"v":2.442}
{"ts":1670043960000,"o":17008,"h":17008,"l":17007.5,"c":17008,"v":1.818}
{"ts":1670044020000,"o":17008,"h":17008,"l":17007.5,"c":17008,"v":23.149}
{"ts":1670044080000,"o":17008,"h":17008,"l":17007.5,"c":17007.5,"v":3.795}
{"ts":1670044140000,"o":17007.5,"h":17008,"l":17007.5,"c":17008,"v":2.011}
{"ts":1670044200000,"o":17008,"h":17009,"l":17007.5,"c":17008.5,"v":21.935}
{"ts":1670044260000,"o":17008.5,"h":17009,"l":17008.5,"c":17008.5,"v":7.688}
{"ts":1670044320000,"o":17008.5,"h":17009,"l":17008.5,"c":17009,"v":1.77}
{"ts":1670044380000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":3.042}
{"ts":1670044440000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":5.067}
{"ts":1670044500000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":5.111}
{"ts":1670044560000,"o":17009,"h":17009,"l":17008.5,"c":17008.5,"v":2.363}
{"ts":1670044620000,"o":17008.5,"h":17009,"l":17006.5,"c":17007,"v":44.172}
{"ts":1670044680000,"o":17007,"h":17007,"l":17006.5,"c":17007,"v":5.007}
{"ts":1670044740000,"o":17007,"h":17007,"l":17006.5,"c":17007,"v":6.358}
{"ts":1670044800000,"o":17007,"h":17007,"l":17006.5,"c":17007,"v":20.314}
{"ts":1670044860000,"o":17007,"h":17007,"l":17006.5,"c":17007,"v":7.326}
{"ts":1670044920000,"o":17007,"h":17007,"l":17006.5,"c":17007,"v":1.68}
{"ts":1670044980000,"o":17007,"h":17007,"l":17006.5,"c":17007,"v":2.897}
{"ts":1670045040000,"o":17007,"h":17007,"l":17006.5,"c":17006.5,"v":3.233}
{"ts":1670045100000,"o":17006.5,"h":17007,"l":17006.5,"c":17007,"v":2.075}
{"ts":1670045160000,"o":17007,"h":17007.5,"l":17006.5,"c":17007,"v":11.735}
{"ts":1670045220000,"o":17007,"h":17008.5,"l":17007,"c":17008,"v":26.587}
{"ts":1670045280000,"o":17008,"h":17009.5,"l":17008,"c":17009.5,"v":20.427}
{"ts":1670045340000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":8.478}
{"ts":1670045400000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":31.623}
{"ts":1670045460000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":7.417}
{"ts":1670045520000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":1.27}
{"ts":1670045580000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":0.998}
{"ts":1670045640000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":2.58}
{"ts":1670045700000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":4.645}
{"ts":1670045760000,"o":17009.5,"h":17009.5,"l":17008.5,"c":17009,"v":8.516}
{"ts":1670045820000,"o":17009,"h":17009,"l":17005,"c":17005.5,"v":14.634}
{"ts":1670045880000,"o":17005.5,"h":17005.5,"l":17005,"c":17005.5,"v":8.414}
{"ts":1670045940000,"o":17005.5,"h":17005.5,"l":17002.5,"c":17003,"v":57.377}
{"ts":1670046000000,"o":17003,"h":17005,"l":17002.5,"c":17005,"v":12.33}
{"ts":1670046060000,"o":17005,"h":17011.5,"l":17004.5,"c":17011.5,"v":24.858}
{"ts":1670046120000,"o":17011.5,"h":17011.5,"l":17011,"c":17011.5,"v":28.21}
{"ts":1670046180000,"o":17011.5,"h":17011.5,"l":17011,"c":17011.5,"v":9.963}
{"ts":1670046240000,"o":17011.5,"h":17011.5,"l":17011,"c":17011.5,"v":7.094}
{"ts":1670046300000,"o":17011.5,"h":17011.5,"l":17011,"c":17011,"v":7.461}
{"ts":1670046360000,"o":17011,"h":17011.5,"l":17011,"c":17011.5,"v":14.962}
{"ts":1670046420000,"o":17011.5,"h":17011.5,"l":17008,"c":17008.5,"v":17.67}
{"ts":1670046480000,"o":17008.5,"h":17008.5,"l":17008,"c":17008,"v":11.753}
{"ts":1670046540000,"o":17008,"h":17008.5,"l":17008,"c":17008.5,"v":33.447}
{"ts":1670046600000,"o":17008.5,"h":17008.5,"l":17008,"c":17008.5,"v":3.486}
{"ts":1670046660000,"o":17008.5,"h":17008.5,"l":17008,"c":17008.5,"v":5.497}
{"ts":1670046720000,"o":17008.5,"h":17011.5,"l":17008,"c":17011.5,"v":24.787}
{"ts":1670046780000,"o":17011.5,"h":17011.5,"l":17009.5,"c":17010,"v":7.699}
{"ts":1670046840000,"o":17010,"h":17010,"l":17009,"c":17009.5,"v":6.725}
{"ts":1670046900000,"o":17009.5,"h":17009.5,"l":17005,"c":17009,"v":21.011}
{"ts":1670046960000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":3.612}
{"ts":1670047020000,"o":17009,"h":17009,"l":17004.5,"c":17005,"v":14.939}
{"ts":1670047080000,"o":17005,"h":17005,"l":17004.5,"c":17005,"v":4.071}
{"ts":1670047140000,"o":17005,"h":17005,"l":17004.5,"c":17005,"v":2.015}
{"ts":1670047200000,"o":17005,"h":17005,"l":17004.5,"c":17005,"v":7.786}
{"ts":1670047260000,"o":17005,"h":17005,"l":17004.5,"c":17004.5,"v":4.549}
{"ts":1670047320000,"o":17004.5,"h":17005,"l":17004.5,"c":17005,"v":2.551}
{"ts":1670047380000,"o":17005,"h":17005,"l":17004.5,"c":17005,"v":0.865}
{"ts":1670047440000,"o":17005,"h":17005,"l":17004.5,"c":17005,"v":3.998}
{"ts":1670047500000,"o":17005,"h":17005,"l":16965.5,"c":16985.5,"v":812.971}
{"ts":1670047560000,"o":16985.5,"h":16987,"l":16957,"c":16957.5,"v":255.51}
{"ts":1670047620000,"o":16957.5,"h":16973.5,"l":16957,"c":16965.5,"v":120.025}
{"ts":1670047680000,"o":16965.5,"h":16965.5,"l":16960,"c":16960,"v":65.862}
{"ts":1670047740000,"o":16960,"h":16967.5,"l":16956.5,"c":16967.5,"v":101.46}
{"ts":1670047800000,"o":16967.5,"h":16969,"l":16954,"c":16955.5,"v":470.172}
{"ts":1670047860000,"o":16955.5,"h":16961,"l":16955,"c":16959,"v":86.595}
{"ts":1670047920000,"o":16959,"h":16959,"l":16940.5,"c":16953.5,"v":245.122}
{"ts":1670047980000,"o":16953.5,"h":16953.5,"l":16924,"c":16941,"v":414.176}
{"ts":1670048040000,"o":16941,"h":16948,"l":16941,"c":16948,"v":51.598}
{"ts":1670048100000,"o":16948,"h":16951.5,"l":16945.5,"c":16951.5,"v":125.817}
{"ts":1670048160000,"o":16951.5,"h":16951.5,"l":16949,"c":16949.5,"v":67.706}
{"ts":1670048220000,"o":16949.5,"h":16949.5,"l":16936.5,"c":16936.5,"v":75.511}
{"ts":1670048280000,"o":16936.5,"h":16943.5,"l":16933,"c":16943,"v":78.347}
{"ts":1670048340000,"o":16943,"h":16944.5,"l":16943,"c":16944.5,"v":52.449}
{"ts":1670048400000,"o":16944.5,"h":16949,"l":16944,"c":16949,"v":50.943}
{"ts":1670048460000,"o":16949,"h":16954.5,"l":16948.5,"c":16954.5,"v":75.973}
{"ts":1670048520000,"o":16954.5,"h":16954.5,"l":16954,"c":16954.5,"v":29.721}
{"ts":1670048580000,"o":16954.5,"h":16988,"l":16954,"c":16981,"v":981.857}
{"ts":1670048640000,"o":16981,"h":16981,"l":16980.5,"c":16980.5,"v":48.983}
{"ts":1670048700000,"o":16980.5,"h":16981,"l":16978,"c":16978,"v":57.192}
{"ts":1670048760000,"o":16978,"h":16978.5,"l":16973,"c":16973.5,"v":37.594}
{"ts":1670048820000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":17.836}
{"ts":1670048880000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":18.851}
{"ts":1670048940000,"o":16973.5,"h":16973.5,"l":16973,"c":16973,"v":12.778}
{"ts":1670049000000,"o":16973,"h":16973.5,"l":16961.5,"c":16962,"v":98.049}
{"ts":1670049060000,"o":16962,"h":16962,"l":16960,"c":16960.5,"v":27.52}
{"ts":1670049120000,"o":16960.5,"h":16967,"l":16960,"c":16967,"v":55.658}
{"ts":1670049180000,"o":16967,"h":16970,"l":16966.5,"c":16969.5,"v":53.997}
{"ts":1670049240000,"o":16969.5,"h":16970,"l":16967,"c":16967.5,"v":23.73}
{"ts":1670049300000,"o":16967.5,"h":16967.5,"l":16967,"c":16967.5,"v":6.19}
{"ts":1670049360000,"o":16967.5,"h":16969,"l":16967,"c":16968.5,"v":17.619}
{"ts":1670049420000,"o":16968.5,"h":16969,"l":16967.5,"c":16968,"v":21.689}
{"ts":1670049480000,"o":16968,"h":16968,"l":16967.5,"c":16968,"v":7.069}
{"ts":1670049540000,"o":16968,"h":16968,"l":16963,"c":16963,"v":9.557}
{"ts":1670049600000,"o":16963,"h":16963,"l":16960.5,"c":16961,"v":6.944}
{"ts":1670049660000,"o":16961,"h":16961,"l":16960,"c":16960.5,"v":6.965}
{"ts":1670049720000,"o":16960.5,"h":16960.5,"l":16958,"c":16959.5,"v":26.539}
{"ts":1670049780000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":8.358}
{"ts":1670049840000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":8.098}
{"ts":1670049900000,"o":16959.5,"h":16959.5,"l":16958,"c":16958,"v":13.698}
{"ts":1670049960000,"o":16958,"h":16958.5,"l":16958,"c":16958,"v":29.533}
{"ts":1670050020000,"o":16958,"h":16958.5,"l":16958,"c":16958.5,"v":10.485}
{"ts":1670050080000,"o":16958.5,"h":16962,"l":16958,"c":16962,"v":34.041}
{"ts":1670050140000,"o":16962,"h":16962,"l":16961.5,"c":16962,"v":5.041}
{"ts":1670050200000,"o":16962,"h":16962,"l":16961.5,"c":16962,"v":9.918}
{"ts":1670050260000,"o":16962,"h":16962,"l":16961.5,"c":16962,"v":13.234}
{"ts":1670050320000,"o":16962,"h":16962,"l":16961.5,"c":16962,"v":4.134}
{"ts":1670050380000,"o":16962,"h":16964,"l":16962,"c":16963.5,"v":23.23}
{"ts":1670050440000,"o":16963.5,"h":16964,"l":16963.5,"c":16964,"v":4.015}
{"ts":1670050500000,"o":16964,"h":16964,"l":16963.5,"c":16964,"v":57.743}
{"ts":1670050560000,"o":16964,"h":16964,"l":16963.5,"c":16964,"v":2.163}
{"ts":1670050620000,"o":16964,"h":16965,"l":16963.5,"c":16965,"v":13.091}
{"ts":1670050680000,"o":16965,"h":16966,"l":16964.5,"c":16965.5,"v":9.941}
{"ts":1670050740000,"o":16965.5,"h":16968,"l":16965.5,"c":16968,"v":18.661}
{"ts":1670050800000,"o":16968,"h":16968,"l":16967.5,"c":16968,"v":4.795}
{"ts":1670050860000,"o":16968,"h":16968.5,"l":16967.5,"c":16968,"v":7.319}
{"ts":1670050920000,"o":16968,"h":16968.5,"l":16968,"c":16968.5,"v":8.864}
{"ts":1670050980000,"o":16968.5,"h":16968.5,"l":16968,"c":16968.5,"v":3.397}
{"ts":1670051040000,"o":16968.5,"h":16968.5,"l":16968,"c":16968,"v":12.656}
{"ts":1670051100000,"o":16968,"h":16968.5,"l":16965.5,"c":16966,"v":22.504}
{"ts":1670051160000,"o":16966,"h":16966,"l":16965.5,"c":16965.5,"v":5.854}
{"ts":1670051220000,"o":16965.5,"h":16966,"l":16965,"c":16965.5,"v":5.164}
{"ts":1670051280000,"o":16965.5,"h":16965.5,"l":16965,"c":16965.5,"v":8.957}
{"ts":1670051340000,"o":16965.5,"h":16965.5,"l":16965,"c":16965,"v":9.945}
{"ts":1670051400000,"o":16965,"h":16965.5,"l":16963.5,"c":16963.5,"v":7.814}
{"ts":1670051460000,"o":16963.5,"h":16964,"l":16963.5,"c":16964,"v":3.602}
{"ts":1670051520000,"o":16964,"h":16966,"l":16963.5,"c":16965.5,"v":25.644}
{"ts":1670051580000,"o":16965.5,"h":16966,"l":16965.5,"c":16965.5,"v":16.714}
{"ts":1670051640000,"o":16965.5,"h":16966,"l":16965.5,"c":16966,"v":27.9}
{"ts":1670051700000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":11.344}
{"ts":1670051760000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":6.862}
{"ts":1670051820000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":3.315}
{"ts":1670051880000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":3.062}
{"ts":1670051940000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":5.421}
{"ts":1670052000000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":4.706}
{"ts":1670052060000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":4.97}
{"ts":1670052120000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":14.624}
{"ts":1670052180000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":25.621}
{"ts":1670052240000,"o":16966,"h":16966,"l":16952,"c":16952.5,"v":225.602}
{"ts":1670052300000,"o":16952.5,"h":16952.5,"l":16938.5,"c":16950,"v":178.439}
{"ts":1670052360000,"o":16950,"h":16950,"l":16947,"c":16948.5,"v":29.447}
{"ts":1670052420000,"o":16948.5,"h":16948.5,"l":16925,"c":16934,"v":370.447}
{"ts":1670052480000,"o":16934,"h":16934,"l":16930,"c":16931.5,"v":41.388}
{"ts":1670052540000,"o":16931.5,"h":16932,"l":16931,"c":16931,"v":55.551}
{"ts":1670052600000,"o":16931,"h":16933.5,"l":16925,"c":16933.5,"v":142.116}
{"ts":1670052660000,"o":16933.5,"h":16934,"l":16926.5,"c":16926.5,"v":70.72}
{"ts":1670052720000,"o":16926.5,"h":16927,"l":16918.5,"c":16921,"v":183.876}
{"ts":1670052780000,"o":16921,"h":16923,"l":16920.5,"c":16923,"v":103.079}
{"ts":1670052840000,"o":16923,"h":16930.5,"l":16922.5,"c":16930.5,"v":53.49}
{"ts":1670052900000,"o":16930.5,"h":16937,"l":16930,"c":16936.5,"v":171.082}
{"ts":1670052960000,"o":16936.5,"h":16939.5,"l":16936.5,"c":16939.5,"v":34.604}
{"ts":1670053020000,"o":16939.5,"h":16941.5,"l":16939,"c":16941.5,"v":31.624}
{"ts":1670053080000,"o":16941.5,"h":16941.5,"l":16941,"c":16941.5,"v":31.218}
{"ts":1670053140000,"o":16941.5,"h":16941.5,"l":16941,"c":16941.5,"v":9.527}
{"ts":1670053200000,"o":16941.5,"h":16944,"l":16940.5,"c":16941,"v":110.777}
{"ts":1670053260000,"o":16941,"h":16941,"l":16940.5,"c":16941,"v":10.255}
{"ts":1670053320000,"o":16941,"h":16941,"l":16940.5,"c":16940.5,"v":8.079}
{"ts":1670053380000,"o":16940.5,"h":16947.5,"l":16940.5,"c":16947.5,"v":38.814}
{"ts":1670053440000,"o":16947.5,"h":16952.5,"l":16947,"c":16952.5,"v":46.77}
{"ts":1670053500000,"o":16952.5,"h":16955,"l":16950,"c":16955,"v":51.174}
{"ts":1670053560000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":5.682}
{"ts":1670053620000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":9.871}
{"ts":1670053680000,"o":16955,"h":16955,"l":16954.5,"c":16954.5,"v":24.076}
{"ts":1670053740000,"o":16954.5,"h":16955,"l":16954.5,"c":16955,"v":11.373}
{"ts":1670053800000,"o":16955,"h":16957.5,"l":16954.5,"c":16957.5,"v":25.784}
{"ts":1670053860000,"o":16957.5,"h":16957.5,"l":16957,"c":16957.5,"v":6.008}
{"ts":1670053920000,"o":16957.5,"h":16957.5,"l":16957,"c":16957.5,"v":5.171}
{"ts":1670053980000,"o":16957.5,"h":16960.5,"l":16957,"c":16960.5,"v":23.243}
{"ts":1670054040000,"o":16960.5,"h":16960.5,"l":16957.5,"c":16957.5,"v":18.925}
{"ts":1670054100000,"o":16957.5,"h":16958,"l":16957.5,"c":16958,"v":2.823}
{"ts":1670054160000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":19.385}
{"ts":1670054220000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":11.548}
{"ts":1670054280000,"o":16958,"h":16958,"l":16955.5,"c":16956,"v":37.347}
{"ts":1670054340000,"o":16956,"h":16956,"l":16951,"c":16951.5,"v":47.918}
{"ts":1670054400000,"o":16951.5,"h":16951.5,"l":16951,"c":16951.5,"v":32.713}
{"ts":1670054460000,"o":16951.5,"h":16951.5,"l":16950.5,"c":16951,"v":52.886}
{"ts":1670054520000,"o":16951,"h":16951,"l":16939,"c":16946.5,"v":124.875}
{"ts":1670054580000,"o":16946.5,"h":16950,"l":16946,"c":16950,"v":30.93}
{"ts":1670054640000,"o":16950,"h":16950,"l":16946,"c":16946.5,"v":58.364}
{"ts":1670054700000,"o":16946.5,"h":16951.5,"l":16946,"c":16951.5,"v":32.519}
{"ts":1670054760000,"o":16951.5,"h":16951.5,"l":16951,"c":16951,"v":8.883}
{"ts":1670054820000,"o":16951,"h":16953.5,"l":16951,"c":16953.5,"v":32.473}
{"ts":1670054880000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":6.582}
{"ts":1670054940000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":12.588}
{"ts":1670055000000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":20.729}
{"ts":1670055060000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":7.329}
{"ts":1670055120000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":11.557}
{"ts":1670055180000,"o":16953.5,"h":16953.5,"l":16950.5,"c":16951,"v":25.757}
{"ts":1670055240000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":16.853}
{"ts":1670055300000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":19.687}
{"ts":1670055360000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":17.157}
{"ts":1670055420000,"o":16951,"h":16951,"l":16945,"c":16945.5,"v":26.051}
{"ts":1670055480000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":11.853}
{"ts":1670055540000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":18.195}
{"ts":1670055600000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":3.808}
{"ts":1670055660000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":5.27}
{"ts":1670055720000,"o":16945.5,"h":16947.5,"l":16945,"c":16947.5,"v":12.33}
{"ts":1670055780000,"o":16947.5,"h":16950,"l":16947,"c":16950,"v":16.09}
{"ts":1670055840000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":10.597}
{"ts":1670055900000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":4.543}
{"ts":1670055960000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":32.022}
{"ts":1670056020000,"o":16949.5,"h":16951,"l":16949.5,"c":16951,"v":7.595}
{"ts":1670056080000,"o":16951,"h":16955,"l":16950.5,"c":16955,"v":32.411}
{"ts":1670056140000,"o":16955,"h":16955,"l":16954.5,"c":16954.5,"v":13.156}
{"ts":1670056200000,"o":16954.5,"h":16955,"l":16954.5,"c":16955,"v":9.02}
{"ts":1670056260000,"o":16955,"h":16955,"l":16950.5,"c":16950.5,"v":21.399}
{"ts":1670056320000,"o":16950.5,"h":16951,"l":16950.5,"c":16951,"v":3.364}
{"ts":1670056380000,"o":16951,"h":16951,"l":16947,"c":16947.5,"v":11.671}
{"ts":1670056440000,"o":16947.5,"h":16947.5,"l":16941.5,"c":16942,"v":50.154}
{"ts":1670056500000,"o":16942,"h":16942,"l":16935,"c":16935.5,"v":32.134}
{"ts":1670056560000,"o":16935.5,"h":16935.5,"l":16935,"c":16935,"v":16.406}
{"ts":1670056620000,"o":16935,"h":16940,"l":16935,"c":16940,"v":38.469}
{"ts":1670056680000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":4.399}
{"ts":1670056740000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":4.783}
{"ts":1670056800000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":4.759}
{"ts":1670056860000,"o":16940,"h":16942.5,"l":16939.5,"c":16942.5,"v":8.921}
{"ts":1670056920000,"o":16942.5,"h":16942.5,"l":16939.5,"c":16940,"v":12.082}
{"ts":1670056980000,"o":16940,"h":16940,"l":16935.5,"c":16935.5,"v":28.038}
{"ts":1670057040000,"o":16935.5,"h":16936,"l":16935.5,"c":16936,"v":15.596}
{"ts":1670057100000,"o":16936,"h":16936,"l":16912,"c":16924.5,"v":272.459}
{"ts":1670057160000,"o":16924.5,"h":16937.5,"l":16924.5,"c":16937,"v":58.86}
{"ts":1670057220000,"o":16937,"h":16941.5,"l":16937,"c":16941,"v":24.187}
{"ts":1670057280000,"o":16941,"h":16942,"l":16941,"c":16942,"v":43.398}
{"ts":1670057340000,"o":16942,"h":16947,"l":16941.5,"c":16944.5,"v":118.957}
{"ts":1670057400000,"o":16944.5,"h":16945,"l":16937.5,"c":16937.5,"v":57.139}
{"ts":1670057460000,"o":16937.5,"h":16943,"l":16937.5,"c":16942.5,"v":65.359}
{"ts":1670057520000,"o":16942.5,"h":16945,"l":16942.5,"c":16944.5,"v":18.249}
{"ts":1670057580000,"o":16944.5,"h":16947,"l":16944.5,"c":16947,"v":12.209}
{"ts":1670057640000,"o":16947,"h":16947,"l":16946.5,"c":16947,"v":66.308}
{"ts":1670057700000,"o":16947,"h":16947,"l":16938.5,"c":16939,"v":54.057}
{"ts":1670057760000,"o":16939,"h":16939,"l":16922,"c":16934,"v":120.396}
{"ts":1670057820000,"o":16934,"h":16937,"l":16930,"c":16930,"v":43.815}
{"ts":1670057880000,"o":16930,"h":16934,"l":16930,"c":16932,"v":13.473}
{"ts":1670057940000,"o":16932,"h":16937.5,"l":16928,"c":16937.5,"v":36.822}
{"ts":1670058000000,"o":16937.5,"h":16938,"l":16937.5,"c":16937.5,"v":72.883}
{"ts":1670058060000,"o":16937.5,"h":16942.5,"l":16917,"c":16942.5,"v":203.852}
{"ts":1670058120000,"o":16942.5,"h":16943.5,"l":16940,"c":16940.5,"v":29.415}
{"ts":1670058180000,"o":16940.5,"h":16951,"l":16940,"c":16948.5,"v":179.971}
{"ts":1670058240000,"o":16948.5,"h":16949,"l":16947,"c":16948,"v":33.96}
{"ts":1670058300000,"o":16948,"h":16949.5,"l":16947.5,"c":16949.5,"v":24.351}
{"ts":1670058360000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":47.577}
{"ts":1670058420000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":19.212}
{"ts":1670058480000,"o":16949.5,"h":16955,"l":16949.5,"c":16955,"v":95.824}
{"ts":1670058540000,"o":16955,"h":16959,"l":16954.5,"c":16958.5,"v":18.115}
{"ts":1670058600000,"o":16958.5,"h":16960,"l":16958.5,"c":16960,"v":94.958}
{"ts":1670058660000,"o":16960,"h":16961,"l":16959.5,"c":16961,"v":14.837}
{"ts":1670058720000,"o":16961,"h":16961,"l":16960.5,"c":16961,"v":36.288}
{"ts":1670058780000,"o":16961,"h":16961,"l":16957.5,"c":16958,"v":69.178}
{"ts":1670058840000,"o":16958,"h":16958,"l":16957,"c":16957.5,"v":27.197}
{"ts":1670058900000,"o":16957.5,"h":16957.5,"l":16953,"c":16953.5,"v":17.014}
{"ts":1670058960000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":7.775}
{"ts":1670059020000,"o":16953.5,"h":16953.5,"l":16953,"c":16953,"v":32.563}
{"ts":1670059080000,"o":16953,"h":16953.5,"l":16953,"c":16953,"v":30.015}
{"ts":1670059140000,"o":16953,"h":16953.5,"l":16953,"c":16953.5,"v":2.254}
{"ts":1670059200000,"o":16953.5,"h":16953.5,"l":16953,"c":16953,"v":61.234}
{"ts":1670059260000,"o":16953,"h":16953.5,"l":16951.5,"c":16952,"v":8.791}
{"ts":1670059320000,"o":16952,"h":16952,"l":16951.5,"c":16951.5,"v":5.228}
{"ts":1670059380000,"o":16951.5,"h":16952,"l":16951.5,"c":16951.5,"v":7.748}
{"ts":1670059440000,"o":16951.5,"h":16952,"l":16951.5,"c":16952,"v":6.942}
{"ts":1670059500000,"o":16952,"h":16952,"l":16951.5,"c":16952,"v":5.249}
{"ts":1670059560000,"o":16952,"h":16955.5,"l":16951.5,"c":16955,"v":34.822}
{"ts":1670059620000,"o":16955,"h":16957.5,"l":16955,"c":16957.5,"v":12.931}
{"ts":1670059680000,"o":16957.5,"h":16959,"l":16957,"c":16959,"v":28.184}
{"ts":1670059740000,"o":16959,"h":16959.5,"l":16958.5,"c":16959,"v":4.872}
{"ts":1670059800000,"o":16959,"h":16964,"l":16959,"c":16963.5,"v":71.613}
{"ts":1670059860000,"o":16963.5,"h":16964,"l":16963,"c":16963.5,"v":20.724}
{"ts":1670059920000,"o":16963.5,"h":16963.5,"l":16963,"c":16963.5,"v":7.942}
{"ts":1670059980000,"o":16963.5,"h":16963.5,"l":16963,"c":16963.5,"v":3.201}
{"ts":1670060040000,"o":16963.5,"h":16963.5,"l":16963,"c":16963.5,"v":11.313}
{"ts":1670060100000,"o":16963.5,"h":16963.5,"l":16963,"c":16963,"v":18.392}
{"ts":1670060160000,"o":16963,"h":16963.5,"l":16963,"c":16963.5,"v":2.897}
{"ts":1670060220000,"o":16963.5,"h":16963.5,"l":16959.5,"c":16959.5,"v":45.343}
{"ts":1670060280000,"o":16959.5,"h":16960,"l":16958,"c":16958,"v":36.775}
{"ts":1670060340000,"o":16958,"h":16958.5,"l":16958,"c":16958.5,"v":1.539}
{"ts":1670060400000,"o":16958.5,"h":16958.5,"l":16958,"c":16958.5,"v":14.491}
{"ts":1670060460000,"o":16958.5,"h":16958.5,"l":16958,"c":16958,"v":2.322}
{"ts":1670060520000,"o":16958,"h":16958.5,"l":16958,"c":16958.5,"v":1.838}
{"ts":1670060580000,"o":16958.5,"h":16958.5,"l":16958,"c":16958.5,"v":2.631}
{"ts":1670060640000,"o":16958.5,"h":16958.5,"l":16958,"c":16958.5,"v":20.942}
{"ts":1670060700000,"o":16958.5,"h":16962,"l":16958,"c":16962,"v":48.767}
{"ts":1670060760000,"o":16962,"h":16977,"l":16961.5,"c":16975,"v":170.083}
{"ts":1670060820000,"o":16975,"h":16975.5,"l":16971,"c":16971,"v":43.74}
{"ts":1670060880000,"o":16971,"h":16971.5,"l":16971,"c":16971,"v":13.098}
{"ts":1670060940000,"o":16971,"h":16971.5,"l":16971,"c":16971,"v":7.776}
{"ts":1670061000000,"o":16971,"h":16974.5,"l":16971,"c":16974,"v":34.052}
{"ts":1670061060000,"o":16974,"h":16974.5,"l":16972,"c":16972,"v":16.921}
{"ts":1670061120000,"o":16972,"h":16972.5,"l":16972,"c":16972.5,"v":28.772}
{"ts":1670061180000,"o":16972.5,"h":16972.5,"l":16972,"c":16972.5,"v":8.25}
{"ts":1670061240000,"o":16972.5,"h":16972.5,"l":16972,"c":16972,"v":7.246}
{"ts":1670061300000,"o":16972,"h":16972.5,"l":16972,"c":16972,"v":8.324}
{"ts":1670061360000,"o":16972,"h":16972.5,"l":16972,"c":16972.5,"v":10.08}
{"ts":1670061420000,"o":16972.5,"h":16972.5,"l":16972,"c":16972,"v":23.517}
{"ts":1670061480000,"o":16972,"h":16972.5,"l":16972,"c":16972,"v":4.341}
{"ts":1670061540000,"o":16972,"h":16972.5,"l":16972,"c":16972,"v":10.614}
{"ts":1670061600000,"o":16972,"h":16972.5,"l":16972,"c":16972.5,"v":5.157}
{"ts":1670061660000,"o":16972.5,"h":16972.5,"l":16972,"c":16972,"v":7.766}
{"ts":1670061720000,"o":16972,"h":16972.5,"l":16972,"c":16972,"v":8.485}
{"ts":1670061780000,"o":16972,"h":16972.5,"l":16972,"c":16972.5,"v":13.18}
{"ts":1670061840000,"o":16972.5,"h":16972.5,"l":16972,"c":16972,"v":9.475}
{"ts":1670061900000,"o":16972,"h":16972.5,"l":16972,"c":16972,"v":32.103}
{"ts":1670061960000,"o":16972,"h":16972.5,"l":16972,"c":16972.5,"v":34.297}
{"ts":1670062020000,"o":16972.5,"h":16972.5,"l":16969.5,"c":16970,"v":32.489}
{"ts":1670062080000,"o":16970,"h":16970.5,"l":16970,"c":16970.5,"v":7.831}
{"ts":1670062140000,"o":16970.5,"h":16970.5,"l":16970,"c":16970,"v":7.539}
{"ts":1670062200000,"o":16970,"h":16970.5,"l":16970,"c":16970.5,"v":8.562}
{"ts":1670062260000,"o":16970.5,"h":16970.5,"l":16970,"c":16970.5,"v":4.948}
{"ts":1670062320000,"o":16970.5,"h":16970.5,"l":16970,"c":16970.5,"v":14.345}
{"ts":1670062380000,"o":16970.5,"h":16970.5,"l":16970,"c":16970.5,"v":7.07}
{"ts":1670062440000,"o":16970.5,"h":16971.5,"l":16970,"c":16971,"v":10.368}
{"ts":1670062500000,"o":16971,"h":16971.5,"l":16971,"c":16971.5,"v":5.088}
{"ts":1670062560000,"o":16971.5,"h":16971.5,"l":16971,"c":16971.5,"v":31.4}
{"ts":1670062620000,"o":16971.5,"h":16972.5,"l":16971,"c":16972.5,"v":33.98}
{"ts":1670062680000,"o":16972.5,"h":16972.5,"l":16972,"c":16972.5,"v":11.169}
{"ts":1670062740000,"o":16972.5,"h":16972.5,"l":16972,"c":16972.5,"v":18.254}
{"ts":1670062800000,"o":16972.5,"h":16972.5,"l":16972,"c":16972,"v":7.476}
{"ts":1670062860000,"o":16972,"h":16972.5,"l":16972,"c":16972.5,"v":13.927}
{"ts":1670062920000,"o":16972.5,"h":16972.5,"l":16972,"c":16972.5,"v":8.211}
{"ts":1670062980000,"o":16972.5,"h":16972.5,"l":16972,"c":16972.5,"v":6.543}
{"ts":1670063040000,"o":16972.5,"h":16975,"l":16972,"c":16975,"v":30.059}
{"ts":1670063100000,"o":16975,"h":16975,"l":16974.5,"c":16975,"v":7.247}
{"ts":1670063160000,"o":16975,"h":16975,"l":16974.5,"c":16974.5,"v":14.852}
{"ts":1670063220000,"o":16974.5,"h":16975,"l":16974.5,"c":16975,"v":8.782}
{"ts":1670063280000,"o":16975,"h":16975,"l":16974.5,"c":16974.5,"v":5.565}
{"ts":1670063340000,"o":16974.5,"h":16975,"l":16974.5,"c":16975,"v":8.154}
{"ts":1670063400000,"o":16975,"h":16975,"l":16971,"c":16971,"v":26.33}
{"ts":1670063460000,"o":16971,"h":16971.5,"l":16962,"c":16962,"v":281.286}
{"ts":1670063520000,"o":16962,"h":16962.5,"l":16962,"c":16962.5,"v":41.475}
{"ts":1670063580000,"o":16962.5,"h":16962.5,"l":16962,"c":16962.5,"v":37.649}
{"ts":1670063640000,"o":16962.5,"h":16962.5,"l":16958,"c":16958.5,"v":59.012}
{"ts":1670063700000,"o":16958.5,"h":16958.5,"l":16955.5,"c":16956,"v":84.804}
{"ts":1670063760000,"o":16956,"h":16956,"l":16955.5,"c":16956,"v":19.8}
{"ts":1670063820000,"o":16956,"h":16956,"l":16955,"c":16955.5,"v":15.927}
{"ts":1670063880000,"o":16955.5,"h":16955.5,"l":16955,"c":16955,"v":16.545}
{"ts":1670063940000,"o":16955,"h":16955.5,"l":16955,"c":16955.5,"v":4.057}
{"ts":1670064000000,"o":16955.5,"h":16955.5,"l":16955,"c":16955,"v":24.983}
{"ts":1670064060000,"o":16955,"h":16955.5,"l":16955,"c":16955,"v":11.349}
{"ts":1670064120000,"o":16955,"h":16956,"l":16955,"c":16955.5,"v":62.129}
{"ts":1670064180000,"o":16955.5,"h":16956.5,"l":16955.5,"c":16956,"v":52.543}
{"ts":1670064240000,"o":16956,"h":16960,"l":16937.5,"c":16944.5,"v":420.726}
{"ts":1670064300000,"o":16944.5,"h":16953,"l":16944,"c":16952.5,"v":85.188}
{"ts":1670064360000,"o":16952.5,"h":16953,"l":16952.5,"c":16952.5,"v":22.546}
{"ts":1670064420000,"o":16952.5,"h":16955,"l":16952.5,"c":16955,"v":73.483}
{"ts":1670064480000,"o":16955,"h":16955,"l":16954.5,"c":16954.5,"v":8.938}
{"ts":1670064540000,"o":16954.5,"h":16955,"l":16954.5,"c":16954.5,"v":7.028}
{"ts":1670064600000,"o":16954.5,"h":16955,"l":16954.5,"c":16954.5,"v":16.87}
{"ts":1670064660000,"o":16954.5,"h":16955,"l":16954.5,"c":16955,"v":24.348}
{"ts":1670064720000,"o":16955,"h":16955,"l":16954.5,"c":16954.5,"v":5.391}
{"ts":1670064780000,"o":16954.5,"h":16955,"l":16954.5,"c":16955,"v":4.507}
{"ts":1670064840000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":9.889}
{"ts":1670064900000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":2.46}
{"ts":1670064960000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":27.394}
{"ts":1670065020000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":3.955}
{"ts":1670065080000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":8.433}
{"ts":1670065140000,"o":16955,"h":16955,"l":16954.5,"c":16954.5,"v":8.271}
{"ts":1670065200000,"o":16954.5,"h":16955,"l":16954.5,"c":16954.5,"v":6.954}
{"ts":1670065260000,"o":16954.5,"h":16955,"l":16951.5,"c":16952,"v":45.315}
{"ts":1670065320000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":14.639}
{"ts":1670065380000,"o":16952,"h":16952.5,"l":16949.5,"c":16950,"v":86.002}
{"ts":1670065440000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":12.394}
{"ts":1670065500000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":6.364}
{"ts":1670065560000,"o":16949.5,"h":16950,"l":16948.5,"c":16948.5,"v":21.918}
{"ts":1670065620000,"o":16948.5,"h":16949,"l":16875,"c":16883,"v":1838.195}
{"ts":1670065680000,"o":16883,"h":16909,"l":16883,"c":16908.5,"v":267.967}
{"ts":1670065740000,"o":16908.5,"h":16914,"l":16907,"c":16914,"v":142.874}
{"ts":1670065800000,"o":16914,"h":16914,"l":16910,"c":16910,"v":75.919}
{"ts":1670065860000,"o":16910,"h":16922.5,"l":16910,"c":16922.5,"v":149.17}
{"ts":1670065920000,"o":16922.5,"h":16926,"l":16921,"c":16922.5,"v":151.913}
{"ts":1670065980000,"o":16922.5,"h":16922.5,"l":16910,"c":16910.5,"v":102.186}
{"ts":1670066040000,"o":16910.5,"h":16912,"l":16910,"c":16911.5,"v":51.51}
{"ts":1670066100000,"o":16911.5,"h":16914.5,"l":16903.5,"c":16904,"v":106.265}
{"ts":1670066160000,"o":16904,"h":16904,"l":16900,"c":16903,"v":175.667}
{"ts":1670066220000,"o":16903,"h":16917.5,"l":16902.5,"c":16917.5,"v":148.135}
{"ts":1670066280000,"o":16917.5,"h":16926.5,"l":16917,"c":16926.5,"v":73.3}
{"ts":1670066340000,"o":16926.5,"h":16931,"l":16926,"c":16931,"v":122.586}
{"ts":1670066400000,"o":16931,"h":16936,"l":16930.5,"c":16935.5,"v":78.818}
{"ts":1670066460000,"o":16935.5,"h":16936,"l":16928,"c":16928.5,"v":58.461}
{"ts":1670066520000,"o":16928.5,"h":16928.5,"l":16923.5,"c":16924,"v":67.906}
{"ts":1670066580000,"o":16924,"h":16924,"l":16923.5,"c":16924,"v":23.554}
{"ts":1670066640000,"o":16924,"h":16926,"l":16923.5,"c":16925.5,"v":18.962}
{"ts":1670066700000,"o":16925.5,"h":16926.5,"l":16925.5,"c":16926,"v":28.533}
{"ts":1670066760000,"o":16926,"h":16929,"l":16926,"c":16928.5,"v":33.169}
{"ts":1670066820000,"o":16928.5,"h":16929,"l":16928.5,"c":16928.5,"v":42.008}
{"ts":1670066880000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":17.416}
{"ts":1670066940000,"o":16929,"h":16931,"l":16929,"c":16931,"v":25.578}
{"ts":1670067000000,"o":16931,"h":16932,"l":16931,"c":16931.5,"v":9.831}
{"ts":1670067060000,"o":16931.5,"h":16932,"l":16931.5,"c":16932,"v":34.559}
{"ts":1670067120000,"o":16932,"h":16934.5,"l":16931.5,"c":16934.5,"v":23.925}
{"ts":1670067180000,"o":16934.5,"h":16938.5,"l":16934.5,"c":16938.5,"v":45.938}
{"ts":1670067240000,"o":16938.5,"h":16938.5,"l":16938,"c":16938,"v":8.464}
{"ts":1670067300000,"o":16938,"h":16938.5,"l":16938,"c":16938.5,"v":18.016}
{"ts":1670067360000,"o":16938.5,"h":16938.5,"l":16938,"c":16938.5,"v":7.837}
{"ts":1670067420000,"o":16938.5,"h":16938.5,"l":16938,"c":16938.5,"v":8.943}
{"ts":1670067480000,"o":16938.5,"h":16938.5,"l":16938,"c":16938.5,"v":36.286}
{"ts":1670067540000,"o":16938.5,"h":16938.5,"l":16938,"c":16938,"v":12.178}
{"ts":1670067600000,"o":16938,"h":16938.5,"l":16938,"c":16938.5,"v":5.696}
{"ts":1670067660000,"o":16938.5,"h":16938.5,"l":16938,"c":16938,"v":17.697}
{"ts":1670067720000,"o":16938,"h":16938.5,"l":16938,"c":16938.5,"v":6.135}
{"ts":1670067780000,"o":16938.5,"h":16940,"l":16938,"c":16939.5,"v":101.755}
{"ts":1670067840000,"o":16939.5,"h":16940.5,"l":16939.5,"c":16940,"v":15.563}
{"ts":1670067900000,"o":16940,"h":16940.5,"l":16940,"c":16940,"v":7.745}
{"ts":1670067960000,"o":16940,"h":16940.5,"l":16940,"c":16940.5,"v":19.351}
{"ts":1670068020000,"o":16940.5,"h":16940.5,"l":16940,"c":16940.5,"v":10.883}
{"ts":1670068080000,"o":16940.5,"h":16941.5,"l":16940,"c":16941,"v":32.468}
{"ts":1670068140000,"o":16941,"h":16944,"l":16941,"c":16943.5,"v":39.492}
{"ts":1670068200000,"o":16943.5,"h":16945,"l":16943.5,"c":16945,"v":20.414}
{"ts":1670068260000,"o":16945,"h":16945,"l":16944.5,"c":16944.5,"v":7.766}
{"ts":1670068320000,"o":16944.5,"h":16948.5,"l":16944.5,"c":16948,"v":214.675}
{"ts":1670068380000,"o":16948,"h":16954.5,"l":16948,"c":16954,"v":126.396}
{"ts":1670068440000,"o":16954,"h":16954,"l":16952,"c":16952.5,"v":39.889}
{"ts":1670068500000,"o":16952.5,"h":16952.5,"l":16948.5,"c":16949,"v":63.392}
{"ts":1670068560000,"o":16949,"h":16949,"l":16948.5,"c":16949,"v":11.659}
{"ts":1670068620000,"o":16949,"h":16949,"l":16945.5,"c":16946,"v":38.848}
{"ts":1670068680000,"o":16946,"h":16946,"l":16940.5,"c":16940.5,"v":36.603}
{"ts":1670068740000,"o":16940.5,"h":16941,"l":16940.5,"c":16940.5,"v":4.286}
{"ts":1670068800000,"o":16940.5,"h":16941,"l":16940.5,"c":16940.5,"v":6.774}
{"ts":1670068860000,"o":16940.5,"h":16941,"l":16940.5,"c":16940.5,"v":17.673}
{"ts":1670068920000,"o":16940.5,"h":16941,"l":16940.5,"c":16941,"v":4.33}
{"ts":1670068980000,"o":16941,"h":16941,"l":16940.5,"c":16940.5,"v":31.305}
{"ts":1670069040000,"o":16940.5,"h":16941,"l":16940.5,"c":16941,"v":7.642}
{"ts":1670069100000,"o":16941,"h":16941,"l":16940.5,"c":16940.5,"v":8.972}
{"ts":1670069160000,"o":16940.5,"h":16941.5,"l":16940.5,"c":16941.5,"v":14.781}
{"ts":1670069220000,"o":16941.5,"h":16945,"l":16941,"c":16944.5,"v":24.139}
{"ts":1670069280000,"o":16944.5,"h":16945.5,"l":16944.5,"c":16945,"v":29.845}
{"ts":1670069340000,"o":16945,"h":16945.5,"l":16945,"c":16945.5,"v":4.743}
{"ts":1670069400000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":5.198}
{"ts":1670069460000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":2.703}
{"ts":1670069520000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":11.779}
{"ts":1670069580000,"o":16945.5,"h":16946,"l":16945,"c":16946,"v":37.671}
{"ts":1670069640000,"o":16946,"h":16946,"l":16945.5,"c":16946,"v":8.842}
{"ts":1670069700000,"o":16946,"h":16949.5,"l":16946,"c":16949,"v":16.131}
{"ts":1670069760000,"o":16949,"h":16949.5,"l":16949,"c":16949.5,"v":8.268}
{"ts":1670069820000,"o":16949.5,"h":16949.5,"l":16949,"c":16949,"v":3.446}
{"ts":1670069880000,"o":16949,"h":16952.5,"l":16949,"c":16952.5,"v":35.818}
{"ts":1670069940000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":12.276}
{"ts":1670070000000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":27.723}
{"ts":1670070060000,"o":16952,"h":16952.5,"l":16952,"c":16952.5,"v":13.687}
{"ts":1670070120000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":10.925}
{"ts":1670070180000,"o":16952,"h":16952.5,"l":16952,"c":16952.5,"v":17.728}
{"ts":1670070240000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":5.475}
{"ts":1670070300000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":11.597}
{"ts":1670070360000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":47.253}
{"ts":1670070420000,"o":16952,"h":16952.5,"l":16951,"c":16951.5,"v":10.98}
{"ts":1670070480000,"o":16951.5,"h":16951.5,"l":16946,"c":16946,"v":40.75}
{"ts":1670070540000,"o":16946,"h":16946.5,"l":16945.5,"c":16946,"v":26.267}
{"ts":1670070600000,"o":16946,"h":16946,"l":16945,"c":16945,"v":28.938}
{"ts":1670070660000,"o":16945,"h":16945.5,"l":16945,"c":16945,"v":6.154}
{"ts":1670070720000,"o":16945,"h":16945.5,"l":16944,"c":16944,"v":67.05}
{"ts":1670070780000,"o":16944,"h":16944.5,"l":16942,"c":16942,"v":31.611}
{"ts":1670070840000,"o":16942,"h":16942.5,"l":16942,"c":16942,"v":8.25}
{"ts":1670070900000,"o":16942,"h":16942.5,"l":16936.5,"c":16937,"v":63.909}
{"ts":1670070960000,"o":16937,"h":16937,"l":16936.5,"c":16936.5,"v":59.442}
{"ts":1670071020000,"o":16936.5,"h":16937,"l":16936.5,"c":16937,"v":6.274}
{"ts":1670071080000,"o":16937,"h":16937,"l":16935.5,"c":16935.5,"v":30.245}
{"ts":1670071140000,"o":16935.5,"h":16936,"l":16933.5,"c":16933.5,"v":21.971}
{"ts":1670071200000,"o":16933.5,"h":16934,"l":16933.5,"c":16933.5,"v":12.415}
{"ts":1670071260000,"o":16933.5,"h":16934,"l":16933.5,"c":16934,"v":11.343}
{"ts":1670071320000,"o":16934,"h":16934,"l":16930.5,"c":16930.5,"v":24.223}
{"ts":1670071380000,"o":16930.5,"h":16931,"l":16927,"c":16927.5,"v":61.827}
{"ts":1670071440000,"o":16927.5,"h":16928.5,"l":16927,"c":16928.5,"v":154.548}
{"ts":1670071500000,"o":16928.5,"h":16931.5,"l":16928,"c":16931,"v":101.779}
{"ts":1670071560000,"o":16931,"h":16931.5,"l":16931,"c":16931,"v":37.021}
{"ts":1670071620000,"o":16931,"h":16937,"l":16931,"c":16937,"v":54.838}
{"ts":1670071680000,"o":16937,"h":16942,"l":16936.5,"c":16941.5,"v":46.886}
{"ts":1670071740000,"o":16941.5,"h":16944.5,"l":16941.5,"c":16944,"v":14.177}
{"ts":1670071800000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":24.031}
{"ts":1670071860000,"o":16944,"h":16950.5,"l":16944,"c":16950,"v":16.805}
{"ts":1670071920000,"o":16950,"h":16959.5,"l":16950,"c":16959,"v":83.161}
{"ts":1670071980000,"o":16959,"h":16959.5,"l":16958.5,"c":16959,"v":67.153}
{"ts":1670072040000,"o":16959,"h":16959.5,"l":16959,"c":16959,"v":67.096}
{"ts":1670072100000,"o":16959,"h":16959.5,"l":16959,"c":16959,"v":16.015}
{"ts":1670072160000,"o":16959,"h":16959.5,"l":16959,"c":16959,"v":14.805}
{"ts":1670072220000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":40.844}
{"ts":1670072280000,"o":16959.5,"h":16959.5,"l":16959,"c":16959.5,"v":17.149}
{"ts":1670072340000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":12.617}
{"ts":1670072400000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":10.431}
{"ts":1670072460000,"o":16959.5,"h":16959.5,"l":16957,"c":16957,"v":28.488}
{"ts":1670072520000,"o":16957,"h":16957.5,"l":16956,"c":16956,"v":37.56}
{"ts":1670072580000,"o":16956,"h":16956.5,"l":16955,"c":16955.5,"v":15.745}
{"ts":1670072640000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":29.217}
{"ts":1670072700000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":22.849}
{"ts":1670072760000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":15.532}
{"ts":1670072820000,"o":16955.5,"h":16955.5,"l":16955,"c":16955,"v":4.939}
{"ts":1670072880000,"o":16955,"h":16955.5,"l":16955,"c":16955,"v":7.47}
{"ts":1670072940000,"o":16955,"h":16955.5,"l":16955,"c":16955.5,"v":13.033}
{"ts":1670073000000,"o":16955.5,"h":16955.5,"l":16955,"c":16955,"v":15.849}
{"ts":1670073060000,"o":16955,"h":16955.5,"l":16955,"c":16955.5,"v":5.957}
{"ts":1670073120000,"o":16955.5,"h":16955.5,"l":16950,"c":16950,"v":77.212}
{"ts":1670073180000,"o":16950,"h":16950.5,"l":16950,"c":16950,"v":3.05}
{"ts":1670073240000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":5.522}
{"ts":1670073300000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":3.738}
{"ts":1670073360000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":6.706}
{"ts":1670073420000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":9.684}
{"ts":1670073480000,"o":16950,"h":16950.5,"l":16939,"c":16941.5,"v":232.905}
{"ts":1670073540000,"o":16941.5,"h":16941.5,"l":16941,"c":16941,"v":10.063}
{"ts":1670073600000,"o":16941,"h":16944,"l":16941,"c":16943.5,"v":29.316}
{"ts":1670073660000,"o":16943.5,"h":16945,"l":16943.5,"c":16944.5,"v":38.612}
{"ts":1670073720000,"o":16944.5,"h":16948.5,"l":16944.5,"c":16948.5,"v":32.698}
{"ts":1670073780000,"o":16948.5,"h":16949,"l":16948,"c":16948.5,"v":6.906}
{"ts":1670073840000,"o":16948.5,"h":16949.5,"l":16948.5,"c":16949,"v":20.934}
{"ts":1670073900000,"o":16949,"h":16949.5,"l":16949,"c":16949.5,"v":15.403}
{"ts":1670073960000,"o":16949.5,"h":16951,"l":16949,"c":16951,"v":36.716}
{"ts":1670074020000,"o":16951,"h":16951.5,"l":16950.5,"c":16951,"v":7.7}
{"ts":1670074080000,"o":16951,"h":16951.5,"l":16951,"c":16951.5,"v":11.405}
{"ts":1670074140000,"o":16951.5,"h":16952,"l":16951,"c":16952,"v":3.566}
{"ts":1670074200000,"o":16952,"h":16952,"l":16951.5,"c":16951.5,"v":4.081}
{"ts":1670074260000,"o":16951.5,"h":16952,"l":16951.5,"c":16952,"v":7.307}
{"ts":1670074320000,"o":16952,"h":16952,"l":16951.5,"c":16951.5,"v":3.273}
{"ts":1670074380000,"o":16951.5,"h":16952,"l":16951.5,"c":16952,"v":3.119}
{"ts":1670074440000,"o":16952,"h":16952,"l":16951.5,"c":16951.5,"v":4.058}
{"ts":1670074500000,"o":16951.5,"h":16952,"l":16947.5,"c":16947.5,"v":38.156}
{"ts":1670074560000,"o":16947.5,"h":16948,"l":16947.5,"c":16948,"v":3.075}
{"ts":1670074620000,"o":16948,"h":16948,"l":16947.5,"c":16947.5,"v":9.71}
{"ts":1670074680000,"o":16947.5,"h":16948,"l":16947.5,"c":16948,"v":5.429}
{"ts":1670074740000,"o":16948,"h":16948,"l":16947.5,"c":16948,"v":1.714}
{"ts":1670074800000,"o":16948,"h":16948,"l":16947.5,"c":16947.5,"v":0.398}
{"ts":1670074860000,"o":16947.5,"h":16948,"l":16947.5,"c":16948,"v":6.687}
{"ts":1670074920000,"o":16948,"h":16948,"l":16947.5,"c":16948,"v":9.996}
{"ts":1670074980000,"o":16948,"h":16948.5,"l":16947.5,"c":16948,"v":7.885}
{"ts":1670075040000,"o":16948,"h":16949.5,"l":16948,"c":16949,"v":3.787}
{"ts":1670075100000,"o":16949,"h":16950.5,"l":16949,"c":16950,"v":12.572}
{"ts":1670075160000,"o":16950,"h":16951,"l":16950,"c":16951,"v":7.063}
{"ts":1670075220000,"o":16951,"h":16953,"l":16950.5,"c":16951.5,"v":22.672}
{"ts":1670075280000,"o":16951.5,"h":16951.5,"l":16951,"c":16951,"v":3.891}
{"ts":1670075340000,"o":16951,"h":16951.5,"l":16951,"c":16951.5,"v":0.91}
{"ts":1670075400000,"o":16951.5,"h":16951.5,"l":16951,"c":16951.5,"v":2.875}
{"ts":1670075460000,"o":16951.5,"h":16954.5,"l":16951,"c":16954,"v":60.154}
{"ts":1670075520000,"o":16954,"h":16955,"l":16954,"c":16954.5,"v":16.012}
{"ts":1670075580000,"o":16954.5,"h":16958,"l":16954.5,"c":16957.5,"v":27.169}
{"ts":1670075640000,"o":16957.5,"h":16958,"l":16957.5,"c":16957.5,"v":13.357}
{"ts":1670075700000,"o":16957.5,"h":16958,"l":16957.5,"c":16957.5,"v":9.346}
{"ts":1670075760000,"o":16957.5,"h":16958,"l":16957.5,"c":16957.5,"v":31.302}
{"ts":1670075820000,"o":16957.5,"h":16958,"l":16948.5,"c":16948.5,"v":55.93}
{"ts":1670075880000,"o":16948.5,"h":16949,"l":16948.5,"c":16948.5,"v":20.358}
{"ts":1670075940000,"o":16948.5,"h":16949,"l":16948,"c":16948,"v":6.932}
{"ts":1670076000000,"o":16948,"h":16948.5,"l":16944,"c":16944,"v":24.326}
{"ts":1670076060000,"o":16944,"h":16944.5,"l":16944,"c":16944.5,"v":16.457}
{"ts":1670076120000,"o":16944.5,"h":16944.5,"l":16944,"c":16944,"v":8.281}
{"ts":1670076180000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":0.946}
{"ts":1670076240000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":7.689}
{"ts":1670076300000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":9.811}
{"ts":1670076360000,"o":16944,"h":16944.5,"l":16944,"c":16944.5,"v":7.03}
{"ts":1670076420000,"o":16944.5,"h":16944.5,"l":16944,"c":16944,"v":11.535}
{"ts":1670076480000,"o":16944,"h":16944.5,"l":16944,"c":16944.5,"v":19.981}
{"ts":1670076540000,"o":16944.5,"h":16944.5,"l":16944,"c":16944.5,"v":1.938}
{"ts":1670076600000,"o":16944.5,"h":16944.5,"l":16944,"c":16944,"v":1.863}
{"ts":1670076660000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":6.529}
{"ts":1670076720000,"o":16944,"h":16945,"l":16944,"c":16945,"v":3.281}
{"ts":1670076780000,"o":16945,"h":16945,"l":16944.5,"c":16944.5,"v":8.061}
{"ts":1670076840000,"o":16944.5,"h":16945,"l":16944.5,"c":16945,"v":2.509}
{"ts":1670076900000,"o":16945,"h":16945,"l":16944.5,"c":16944.5,"v":8.582}
{"ts":1670076960000,"o":16944.5,"h":16946,"l":16944.5,"c":16946,"v":3.684}
{"ts":1670077020000,"o":16946,"h":16946,"l":16945.5,"c":16946,"v":10.973}
{"ts":1670077080000,"o":16946,"h":16946,"l":16945.5,"c":16946,"v":2.686}
{"ts":1670077140000,"o":16946,"h":16946,"l":16945.5,"c":16946,"v":0.879}
{"ts":1670077200000,"o":16946,"h":16946,"l":16945,"c":16945.5,"v":63.514}
{"ts":1670077260000,"o":16945.5,"h":16945.5,"l":16945,"c":16945,"v":37.492}
{"ts":1670077320000,"o":16945,"h":16945.5,"l":16945,"c":16945,"v":28.851}
{"ts":1670077380000,"o":16945,"h":16945.5,"l":16933.5,"c":16933.5,"v":155.163}
{"ts":1670077440000,"o":16933.5,"h":16934,"l":16933.5,"c":16934,"v":10.188}
{"ts":1670077500000,"o":16934,"h":16934,"l":16933.5,"c":16933.5,"v":28.976}
{"ts":1670077560000,"o":16933.5,"h":16935.5,"l":16913.5,"c":16925.5,"v":309.052}
{"ts":1670077620000,"o":16925.5,"h":16927.5,"l":16924.5,"c":16924.5,"v":36.26}
{"ts":1670077680000,"o":16924.5,"h":16925,"l":16922,"c":16922.5,"v":109.235}
{"ts":1670077740000,"o":16922.5,"h":16934,"l":16922,"c":16933.5,"v":162.925}
{"ts":1670077800000,"o":16933.5,"h":16934,"l":16933.5,"c":16933.5,"v":12.651}
{"ts":1670077860000,"o":16933.5,"h":16937.5,"l":16933,"c":16937,"v":419.917}
{"ts":1670077920000,"o":16937,"h":16940,"l":16937,"c":16939.5,"v":16.103}
{"ts":1670077980000,"o":16939.5,"h":16943,"l":16939.5,"c":16942.5,"v":44.504}
{"ts":1670078040000,"o":16942.5,"h":16943,"l":16942.5,"c":16942.5,"v":8.012}
{"ts":1670078100000,"o":16942.5,"h":16944.5,"l":16942.5,"c":16944.5,"v":21.731}
{"ts":1670078160000,"o":16944.5,"h":16944.5,"l":16944,"c":16944,"v":17.692}
{"ts":1670078220000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":22.505}
{"ts":1670078280000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":22.082}
{"ts":1670078340000,"o":16944,"h":16944.5,"l":16944,"c":16944.5,"v":17.878}
{"ts":1670078400000,"o":16944.5,"h":16944.5,"l":16944,"c":16944.5,"v":38.55}
{"ts":1670078460000,"o":16944.5,"h":16944.5,"l":16944,"c":16944.5,"v":39.078}
{"ts":1670078520000,"o":16944.5,"h":16944.5,"l":16944,"c":16944,"v":92.563}
{"ts":1670078580000,"o":16944,"h":16944.5,"l":16943.5,"c":16943.5,"v":319.225}
{"ts":1670078640000,"o":16943.5,"h":16944,"l":16943.5,"c":16944,"v":3.946}
{"ts":1670078700000,"o":16944,"h":16944,"l":16942.5,"c":16943,"v":26.405}
{"ts":1670078760000,"o":16943,"h":16943,"l":16939.5,"c":16939.5,"v":59.188}
{"ts":1670078820000,"o":16939.5,"h":16940,"l":16937.5,"c":16938,"v":41.191}
{"ts":1670078880000,"o":16938,"h":16938,"l":16933.5,"c":16933.5,"v":25.337}
{"ts":1670078940000,"o":16933.5,"h":16934,"l":16928,"c":16928,"v":60.76}
{"ts":1670079000000,"o":16928,"h":16928.5,"l":16928,"c":16928,"v":63.431}
{"ts":1670079060000,"o":16928,"h":16928.5,"l":16914.5,"c":16925.5,"v":158.597}
{"ts":1670079120000,"o":16925.5,"h":16928,"l":16925.5,"c":16928,"v":23.347}
{"ts":1670079180000,"o":16928,"h":16928,"l":16927.5,"c":16928,"v":10.272}
{"ts":1670079240000,"o":16928,"h":16932,"l":16927.5,"c":16932,"v":118.427}
{"ts":1670079300000,"o":16932,"h":16936,"l":16932,"c":16935.5,"v":14.575}
{"ts":1670079360000,"o":16935.5,"h":16936,"l":16933,"c":16933,"v":31.086}
{"ts":1670079420000,"o":16933,"h":16940,"l":16933,"c":16940,"v":84.523}
{"ts":1670079480000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":7.822}
{"ts":1670079540000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":8.059}
{"ts":1670079600000,"o":16940,"h":16940,"l":16936.5,"c":16937,"v":68.191}
{"ts":1670079660000,"o":16937,"h":16942,"l":16936.5,"c":16941.5,"v":28.083}
{"ts":1670079720000,"o":16941.5,"h":16942,"l":16941.5,"c":16942,"v":21.185}
{"ts":1670079780000,"o":16942,"h":16950,"l":16941.5,"c":16950,"v":71.971}
{"ts":1670079840000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":7.513}
{"ts":1670079900000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":13.962}
{"ts":1670079960000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":65.543}
{"ts":1670080020000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":18.713}
{"ts":1670080080000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":8.909}
{"ts":1670080140000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":8.116}
{"ts":1670080200000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":13.423}
{"ts":1670080260000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":1.534}
{"ts":1670080320000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":9.166}
{"ts":1670080380000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":5.317}
{"ts":1670080440000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":4.751}
{"ts":1670080500000,"o":16950,"h":16950,"l":16949,"c":16949.5,"v":37.288}
{"ts":1670080560000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":12.491}
{"ts":1670080620000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":7.461}
{"ts":1670080680000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":2.386}
{"ts":1670080740000,"o":16949.5,"h":16950,"l":16949,"c":16949.5,"v":67.709}
{"ts":1670080800000,"o":16949.5,"h":16952,"l":16949.5,"c":16951.5,"v":75.59}
{"ts":1670080860000,"o":16951.5,"h":16952,"l":16951.5,"c":16951.5,"v":3.108}
{"ts":1670080920000,"o":16951.5,"h":16952,"l":16951.5,"c":16951.5,"v":46.717}
{"ts":1670080980000,"o":16951.5,"h":16952,"l":16951.5,"c":16952,"v":4.744}
{"ts":1670081040000,"o":16952,"h":16952,"l":16951.5,"c":16952,"v":7.395}
{"ts":1670081100000,"o":16952,"h":16955,"l":16951.5,"c":16954.5,"v":68.553}
{"ts":1670081160000,"o":16954.5,"h":16976,"l":16954.5,"c":16968,"v":623.634}
{"ts":1670081220000,"o":16968,"h":16973.5,"l":16959.5,"c":16959.5,"v":165.86}
{"ts":1670081280000,"o":16959.5,"h":16960,"l":16959.5,"c":16959.5,"v":23.755}
{"ts":1670081340000,"o":16959.5,"h":16960,"l":16959,"c":16959.5,"v":14.05}
{"ts":1670081400000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":11.033}
{"ts":1670081460000,"o":16959,"h":16959.5,"l":16955.5,"c":16955.5,"v":15.264}
{"ts":1670081520000,"o":16955.5,"h":16956,"l":16955.5,"c":16956,"v":6.6}
{"ts":1670081580000,"o":16956,"h":16956,"l":16955.5,"c":16956,"v":21.53}
{"ts":1670081640000,"o":16956,"h":16956,"l":16955.5,"c":16956,"v":14.313}
{"ts":1670081700000,"o":16956,"h":16956,"l":16955.5,"c":16956,"v":4.002}
{"ts":1670081760000,"o":16956,"h":16956,"l":16955.5,"c":16956,"v":9.195}
{"ts":1670081820000,"o":16956,"h":16956,"l":16955.5,"c":16955.5,"v":16.957}
{"ts":1670081880000,"o":16955.5,"h":16956,"l":16955.5,"c":16955.5,"v":2.045}
{"ts":1670081940000,"o":16955.5,"h":16956,"l":16955.5,"c":16955.5,"v":2.791}
{"ts":1670082000000,"o":16955.5,"h":16956,"l":16955.5,"c":16955.5,"v":5.893}
{"ts":1670082060000,"o":16955.5,"h":16956,"l":16955.5,"c":16955.5,"v":4.672}
{"ts":1670082120000,"o":16955.5,"h":16956,"l":16955.5,"c":16955.5,"v":28.022}
{"ts":1670082180000,"o":16955.5,"h":16956,"l":16955.5,"c":16956,"v":39.02}
{"ts":1670082240000,"o":16956,"h":16959.5,"l":16955.5,"c":16959.5,"v":26.253}
{"ts":1670082300000,"o":16959.5,"h":16959.5,"l":16959,"c":16959.5,"v":5.994}
{"ts":1670082360000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":18.381}
{"ts":1670082420000,"o":16959,"h":16959.5,"l":16959,"c":16959,"v":11.422}
{"ts":1670082480000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":3.748}
{"ts":1670082540000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":2.353}
{"ts":1670082600000,"o":16959,"h":16959.5,"l":16959,"c":16959,"v":4.296}
{"ts":1670082660000,"o":16959,"h":16959.5,"l":16959,"c":16959,"v":8.91}
{"ts":1670082720000,"o":16959,"h":16959.5,"l":16959,"c":16959,"v":12.524}
{"ts":1670082780000,"o":16959,"h":16959.5,"l":16955.5,"c":16956,"v":38.931}
{"ts":1670082840000,"o":16956,"h":16956,"l":16955.5,"c":16956,"v":11.711}
{"ts":1670082900000,"o":16956,"h":16957,"l":16955.5,"c":16957,"v":10.03}
{"ts":1670082960000,"o":16957,"h":16959,"l":16956.5,"c":16958.5,"v":6.655}
{"ts":1670083020000,"o":16958.5,"h":16959,"l":16958.5,"c":16959,"v":4.099}
{"ts":1670083080000,"o":16959,"h":16959,"l":16958.5,"c":16959,"v":1.364}
{"ts":1670083140000,"o":16959,"h":16959,"l":16958.5,"c":16959,"v":3.007}
{"ts":1670083200000,"o":16959,"h":16959,"l":16957.5,"c":16957.5,"v":52.854}
{"ts":1670083260000,"o":16957.5,"h":16958,"l":16957.5,"c":16958,"v":21.47}
{"ts":1670083320000,"o":16958,"h":16958,"l":16956,"c":16956,"v":31.882}
{"ts":1670083380000,"o":16956,"h":16956.5,"l":16956,"c":16956,"v":9.775}
{"ts":1670083440000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":8.833}
{"ts":1670083500000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":4.809}
{"ts":1670083560000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":6.485}
{"ts":1670083620000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":15.738}
{"ts":1670083680000,"o":16956.5,"h":16956.5,"l":16956,"c":16956,"v":3.941}
{"ts":1670083740000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":1.473}
{"ts":1670083800000,"o":16956.5,"h":16956.5,"l":16956,"c":16956,"v":15.592}
{"ts":1670083860000,"o":16956,"h":16956.5,"l":16956,"c":16956,"v":10.734}
{"ts":1670083920000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":3.8}
{"ts":1670083980000,"o":16956.5,"h":16956.5,"l":16956,"c":16956,"v":2.737}
{"ts":1670084040000,"o":16956,"h":16956.5,"l":16956,"c":16956,"v":7.858}
{"ts":1670084100000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":34.821}
{"ts":1670084160000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":3.653}
{"ts":1670084220000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":1.502}
{"ts":1670084280000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":3.319}
{"ts":1670084340000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":4.475}
{"ts":1670084400000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":17.944}
{"ts":1670084460000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":2.756}
{"ts":1670084520000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":5.268}
{"ts":1670084580000,"o":16956.5,"h":16960,"l":16956.5,"c":16959.5,"v":10.847}
{"ts":1670084640000,"o":16959.5,"h":16960,"l":16959.5,"c":16960,"v":18.276}
{"ts":1670084700000,"o":16960,"h":16960,"l":16959.5,"c":16959.5,"v":13.036}
{"ts":1670084760000,"o":16959.5,"h":16960,"l":16959.5,"c":16960,"v":17.762}
{"ts":1670084820000,"o":16960,"h":16960,"l":16959.5,"c":16960,"v":3.511}
{"ts":1670084880000,"o":16960,"h":16960,"l":16958,"c":16958.5,"v":20.626}
{"ts":1670084940000,"o":16958.5,"h":16958.5,"l":16956,"c":16956,"v":24.387}
{"ts":1670085000000,"o":16956,"h":16956.5,"l":16951,"c":16952.5,"v":97.149}
{"ts":1670085060000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":24.514}
{"ts":1670085120000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":6.062}
{"ts":1670085180000,"o":16952.5,"h":16952.5,"l":16948.5,"c":16948.5,"v":69.289}
{"ts":1670085240000,"o":16948.5,"h":16949,"l":16948.5,"c":16949,"v":7.957}
{"ts":1670085300000,"o":16949,"h":16950.5,"l":16948.5,"c":16950,"v":79.363}
{"ts":1670085360000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":10.56}
{"ts":1670085420000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":8.148}
{"ts":1670085480000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":16.776}
{"ts":1670085540000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":6.973}
{"ts":1670085600000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":5.631}
{"ts":1670085660000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":13.623}
{"ts":1670085720000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":2.487}
{"ts":1670085780000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":4.685}
{"ts":1670085840000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":1.085}
{"ts":1670085900000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":8.982}
{"ts":1670085960000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":2.51}
{"ts":1670086020000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":26.573}
{"ts":1670086080000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":5.224}
{"ts":1670086140000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":3.106}
{"ts":1670086200000,"o":16950.5,"h":16953,"l":16950,"c":16952.5,"v":19.743}
{"ts":1670086260000,"o":16952.5,"h":16953,"l":16952.5,"c":16953,"v":5.343}
{"ts":1670086320000,"o":16953,"h":16953,"l":16952.5,"c":16952.5,"v":6.249}
{"ts":1670086380000,"o":16952.5,"h":16953,"l":16952.5,"c":16953,"v":17.101}
{"ts":1670086440000,"o":16953,"h":16953,"l":16952.5,"c":16953,"v":10.136}
{"ts":1670086500000,"o":16953,"h":16953,"l":16950,"c":16950,"v":22.619}
{"ts":1670086560000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":9.606}
{"ts":1670086620000,"o":16950.5,"h":16950.5,"l":16946,"c":16949.5,"v":31.839}
{"ts":1670086680000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":4.962}
{"ts":1670086740000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":7.133}
{"ts":1670086800000,"o":16950,"h":16950,"l":16946.5,"c":16946.5,"v":16.123}
{"ts":1670086860000,"o":16946.5,"h":16947,"l":16946.5,"c":16946.5,"v":14.322}
{"ts":1670086920000,"o":16946.5,"h":16947,"l":16946,"c":16946,"v":38.208}
{"ts":1670086980000,"o":16946,"h":16946.5,"l":16946,"c":16946.5,"v":6.344}
{"ts":1670087040000,"o":16946.5,"h":16946.5,"l":16946,"c":16946.5,"v":10.718}
{"ts":1670087100000,"o":16946.5,"h":16946.5,"l":16946,"c":16946,"v":8.257}
{"ts":1670087160000,"o":16946,"h":16946.5,"l":16946,"c":16946,"v":6.663}
{"ts":1670087220000,"o":16946,"h":16946.5,"l":16946,"c":16946.5,"v":2.815}
{"ts":1670087280000,"o":16946.5,"h":16946.5,"l":16943.5,"c":16943.5,"v":26.617}
{"ts":1670087340000,"o":16943.5,"h":16944,"l":16943.5,"c":16944,"v":2.003}
{"ts":1670087400000,"o":16944,"h":16944,"l":16943.5,"c":16943.5,"v":3.108}
{"ts":1670087460000,"o":16943.5,"h":16944,"l":16943.5,"c":16943.5,"v":3.186}
{"ts":1670087520000,"o":16943.5,"h":16944,"l":16937.5,"c":16938,"v":67.217}
{"ts":1670087580000,"o":16938,"h":16938,"l":16937.5,"c":16937.5,"v":10.272}
{"ts":1670087640000,"o":16937.5,"h":16938,"l":16937.5,"c":16937.5,"v":8.307}
{"ts":1670087700000,"o":16937.5,"h":16938,"l":16937.5,"c":16937.5,"v":12.198}
{"ts":1670087760000,"o":16937.5,"h":16942,"l":16937.5,"c":16942,"v":19.414}
{"ts":1670087820000,"o":16942,"h":16946.5,"l":16941.5,"c":16946.5,"v":20.642}
{"ts":1670087880000,"o":16946.5,"h":16950,"l":16946,"c":16949.5,"v":11.082}
{"ts":1670087940000,"o":16949.5,"h":16951,"l":16949.5,"c":16951,"v":11.829}
{"ts":1670088000000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":7.063}
{"ts":1670088060000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":6.271}
{"ts":1670088120000,"o":16951,"h":16953,"l":16950.5,"c":16952.5,"v":14.016}
{"ts":1670088180000,"o":16952.5,"h":16955.5,"l":16952.5,"c":16955,"v":10.744}
{"ts":1670088240000,"o":16955,"h":16958.5,"l":16955,"c":16958,"v":26.877}
{"ts":1670088300000,"o":16958,"h":16958.5,"l":16958,"c":16958.5,"v":29.691}
{"ts":1670088360000,"o":16958.5,"h":16958.5,"l":16958,"c":16958.5,"v":4.672}
{"ts":1670088420000,"o":16958.5,"h":16958.5,"l":16955,"c":16955,"v":23.682}
{"ts":1670088480000,"o":16955,"h":16957,"l":16955,"c":16956.5,"v":10.762}
{"ts":1670088540000,"o":16956.5,"h":16956.5,"l":16956,"c":16956,"v":24.58}
{"ts":1670088600000,"o":16956,"h":16956.5,"l":16956,"c":16956,"v":6.302}
{"ts":1670088660000,"o":16956,"h":16956.5,"l":16956,"c":16956,"v":3.672}
{"ts":1670088720000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":5.318}
{"ts":1670088780000,"o":16956.5,"h":16980,"l":16956,"c":16972.5,"v":273.368}
{"ts":1670088840000,"o":16972.5,"h":16977.5,"l":16971.5,"c":16977.5,"v":93.656}
{"ts":1670088900000,"o":16977.5,"h":16977.5,"l":16975.5,"c":16975.5,"v":32.419}
{"ts":1670088960000,"o":16975.5,"h":16975.5,"l":16974,"c":16974.5,"v":27.1}
{"ts":1670089020000,"o":16974.5,"h":16974.5,"l":16974,"c":16974,"v":6.171}
{"ts":1670089080000,"o":16974,"h":16974.5,"l":16974,"c":16974.5,"v":20.405}
{"ts":1670089140000,"o":16974.5,"h":16974.5,"l":16974,"c":16974.5,"v":15.341}
{"ts":1670089200000,"o":16974.5,"h":16974.5,"l":16969.5,"c":16970,"v":61.099}
{"ts":1670089260000,"o":16970,"h":16970,"l":16968,"c":16968.5,"v":5.444}
{"ts":1670089320000,"o":16968.5,"h":16968.5,"l":16968,"c":16968,"v":15.595}
{"ts":1670089380000,"o":16968,"h":16968.5,"l":16966.5,"c":16966.5,"v":10.62}
{"ts":1670089440000,"o":16966.5,"h":16967,"l":16966.5,"c":16966.5,"v":3.165}
{"ts":1670089500000,"o":16966.5,"h":16967,"l":16966.5,"c":16967,"v":23.194}
{"ts":1670089560000,"o":16967,"h":16967,"l":16965.5,"c":16966,"v":13.35}
{"ts":1670089620000,"o":16966,"h":16966,"l":16965.5,"c":16965.5,"v":2.889}
{"ts":1670089680000,"o":16965.5,"h":16966,"l":16965.5,"c":16966,"v":5.554}
{"ts":1670089740000,"o":16966,"h":16966,"l":16965.5,"c":16965.5,"v":4.128}
{"ts":1670089800000,"o":16965.5,"h":16966,"l":16965.5,"c":16966,"v":2.096}
{"ts":1670089860000,"o":16966,"h":16966,"l":16964,"c":16964.5,"v":11.62}
{"ts":1670089920000,"o":16964.5,"h":16964.5,"l":16964,"c":16964.5,"v":6.187}
{"ts":1670089980000,"o":16964.5,"h":16964.5,"l":16964,"c":16964,"v":1.425}
{"ts":1670090040000,"o":16964,"h":16964.5,"l":16964,"c":16964.5,"v":3.136}
{"ts":1670090100000,"o":16964.5,"h":16966.5,"l":16964.5,"c":16966.5,"v":49.322}
{"ts":1670090160000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":4.316}
{"ts":1670090220000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":16.751}
{"ts":1670090280000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":3.818}
{"ts":1670090340000,"o":16966.5,"h":16966.5,"l":16966,"c":16966,"v":6.191}
{"ts":1670090400000,"o":16966,"h":16966.5,"l":16966,"c":16966.5,"v":1.921}
{"ts":1670090460000,"o":16966.5,"h":16969,"l":16966,"c":16969,"v":36.652}
{"ts":1670090520000,"o":16969,"h":16969,"l":16968.5,"c":16968.5,"v":15.5}
{"ts":1670090580000,"o":16968.5,"h":16969,"l":16968.5,"c":16969,"v":1.849}
{"ts":1670090640000,"o":16969,"h":16969.5,"l":16968.5,"c":16969,"v":26.831}
{"ts":1670090700000,"o":16969,"h":16969.5,"l":16969,"c":16969,"v":17.604}
{"ts":1670090760000,"o":16969,"h":16969.5,"l":16969,"c":16969,"v":5.779}
{"ts":1670090820000,"o":16969,"h":16969.5,"l":16969,"c":16969.5,"v":2.588}
{"ts":1670090880000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":3.328}
{"ts":1670090940000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":4.502}
{"ts":1670091000000,"o":16969.5,"h":16969.5,"l":16969,"c":16969,"v":15.522}
{"ts":1670091060000,"o":16969,"h":16969.5,"l":16969,"c":16969,"v":15.138}
{"ts":1670091120000,"o":16969,"h":16969.5,"l":16969,"c":16969.5,"v":6.456}
{"ts":1670091180000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":3.6}
{"ts":1670091240000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":0.864}
{"ts":1670091300000,"o":16969.5,"h":16969.5,"l":16969,"c":16969,"v":1.562}
{"ts":1670091360000,"o":16969,"h":16969.5,"l":16969,"c":16969.5,"v":7.977}
{"ts":1670091420000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":16.136}
{"ts":1670091480000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":12.584}
{"ts":1670091540000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":5.64}
{"ts":1670091600000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":12.55}
{"ts":1670091660000,"o":16969.5,"h":16969.5,"l":16969,"c":16969,"v":17.44}
{"ts":1670091720000,"o":16969,"h":16969.5,"l":16969,"c":16969.5,"v":18.083}
{"ts":1670091780000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":1.224}
{"ts":1670091840000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":33.498}
{"ts":1670091900000,"o":16969.5,"h":16969.5,"l":16969,"c":16969,"v":1.764}
{"ts":1670091960000,"o":16969,"h":16969.5,"l":16969,"c":16969,"v":1.196}
{"ts":1670092020000,"o":16969,"h":16969.5,"l":16969,"c":16969.5,"v":2.28}
{"ts":1670092080000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":7.706}
{"ts":1670092140000,"o":16969.5,"h":16969.5,"l":16969,"c":16969.5,"v":2.263}
{"ts":1670092200000,"o":16969.5,"h":16973,"l":16969,"c":16972.5,"v":22.212}
{"ts":1670092260000,"o":16972.5,"h":16973,"l":16972.5,"c":16973,"v":9.105}
{"ts":1670092320000,"o":16973,"h":16973,"l":16972.5,"c":16972.5,"v":4.186}
{"ts":1670092380000,"o":16972.5,"h":16973,"l":16972.5,"c":16973,"v":6.49}
{"ts":1670092440000,"o":16973,"h":16977,"l":16972.5,"c":16976.5,"v":67.825}
{"ts":1670092500000,"o":16976.5,"h":16977,"l":16976.5,"c":16976.5,"v":17.161}
{"ts":1670092560000,"o":16976.5,"h":16977,"l":16976.5,"c":16976.5,"v":8.085}
{"ts":1670092620000,"o":16976.5,"h":16977,"l":16976.5,"c":16976.5,"v":20.228}
{"ts":1670092680000,"o":16976.5,"h":16977,"l":16975,"c":16975.5,"v":18.167}
{"ts":1670092740000,"o":16975.5,"h":16975.5,"l":16973,"c":16973.5,"v":15.42}
{"ts":1670092800000,"o":16973.5,"h":16973.5,"l":16973,"c":16973,"v":13.171}
{"ts":1670092860000,"o":16973,"h":16973.5,"l":16973,"c":16973.5,"v":6.991}
{"ts":1670092920000,"o":16973.5,"h":16973.5,"l":16973,"c":16973,"v":7.758}
{"ts":1670092980000,"o":16973,"h":16973.5,"l":16973,"c":16973.5,"v":5.815}
{"ts":1670093040000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":2.05}
{"ts":1670093100000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":1.065}
{"ts":1670093160000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":6.636}
{"ts":1670093220000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":9.836}
{"ts":1670093280000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":0.581}
{"ts":1670093340000,"o":16973.5,"h":16973.5,"l":16965,"c":16965.5,"v":42.232}
{"ts":1670093400000,"o":16965.5,"h":16966,"l":16948,"c":16949,"v":190.112}
{"ts":1670093460000,"o":16949,"h":16957.5,"l":16948.5,"c":16957.5,"v":51.14}
{"ts":1670093520000,"o":16957.5,"h":16960,"l":16957,"c":16959.5,"v":10.099}
{"ts":1670093580000,"o":16959.5,"h":16960,"l":16959.5,"c":16959.5,"v":4.448}
{"ts":1670093640000,"o":16959.5,"h":16960,"l":16959.5,"c":16960,"v":4.299}
{"ts":1670093700000,"o":16960,"h":16960,"l":16959.5,"c":16959.5,"v":8.99}
{"ts":1670093760000,"o":16959.5,"h":16961.5,"l":16959.5,"c":16961,"v":14.79}
{"ts":1670093820000,"o":16961,"h":16961.5,"l":16961,"c":16961,"v":5.019}
{"ts":1670093880000,"o":16961,"h":16963,"l":16961,"c":16963,"v":7.905}
{"ts":1670093940000,"o":16963,"h":16963,"l":16962.5,"c":16963,"v":27.128}
{"ts":1670094000000,"o":16963,"h":16963,"l":16962.5,"c":16963,"v":5.152}
{"ts":1670094060000,"o":16963,"h":16963,"l":16962.5,"c":16963,"v":1.417}
{"ts":1670094120000,"o":16963,"h":16964.5,"l":16962.5,"c":16964,"v":9.045}
{"ts":1670094180000,"o":16964,"h":16964.5,"l":16964,"c":16964,"v":5.292}
{"ts":1670094240000,"o":16964,"h":16965,"l":16964,"c":16965,"v":4.343}
{"ts":1670094300000,"o":16965,"h":16965,"l":16964.5,"c":16964.5,"v":2.365}
{"ts":1670094360000,"o":16964.5,"h":16965,"l":16964.5,"c":16965,"v":5.638}
{"ts":1670094420000,"o":16965,"h":16965,"l":16964.5,"c":16965,"v":2.031}
{"ts":1670094480000,"o":16965,"h":16965,"l":16964.5,"c":16965,"v":0.865}
{"ts":1670094540000,"o":16965,"h":16965,"l":16964.5,"c":16964.5,"v":23.556}
{"ts":1670094600000,"o":16964.5,"h":16965,"l":16963.5,"c":16964,"v":15.098}
{"ts":1670094660000,"o":16964,"h":16964,"l":16962,"c":16962,"v":13.498}
{"ts":1670094720000,"o":16962,"h":16962.5,"l":16962,"c":16962,"v":4.466}
{"ts":1670094780000,"o":16962,"h":16962.5,"l":16962,"c":16962.5,"v":15.793}
{"ts":1670094840000,"o":16962.5,"h":16962.5,"l":16959.5,"c":16960,"v":8.285}
{"ts":1670094900000,"o":16960,"h":16960,"l":16957.5,"c":16957.5,"v":17.72}
{"ts":1670094960000,"o":16957.5,"h":16958,"l":16957.5,"c":16958,"v":5.33}
{"ts":1670095020000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":4.014}
{"ts":1670095080000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":3.181}
{"ts":1670095140000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":1.21}
{"ts":1670095200000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":6.223}
{"ts":1670095260000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":1.216}
{"ts":1670095320000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":0.394}
{"ts":1670095380000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":13.8}
{"ts":1670095440000,"o":16958,"h":16958,"l":16957.5,"c":16958,"v":1.722}
{"ts":1670095500000,"o":16958,"h":16958,"l":16954,"c":16954,"v":16.992}
{"ts":1670095560000,"o":16954,"h":16954.5,"l":16954,"c":16954.5,"v":6.787}
{"ts":1670095620000,"o":16954.5,"h":16954.5,"l":16953,"c":16953,"v":17.918}
{"ts":1670095680000,"o":16953,"h":16953.5,"l":16953,"c":16953.5,"v":1.203}
{"ts":1670095740000,"o":16953.5,"h":16953.5,"l":16950,"c":16950.5,"v":12.331}
{"ts":1670095800000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":13.148}
{"ts":1670095860000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":3.926}
{"ts":1670095920000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":5.093}
{"ts":1670095980000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":3.075}
{"ts":1670096040000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":0.655}
{"ts":1670096100000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":13.984}
{"ts":1670096160000,"o":16950.5,"h":16950.5,"l":16949.5,"c":16950,"v":4.018}
{"ts":1670096220000,"o":16950,"h":16950,"l":16948.5,"c":16949,"v":10.482}
{"ts":1670096280000,"o":16949,"h":16949,"l":16946,"c":16946.5,"v":71.088}
{"ts":1670096340000,"o":16946.5,"h":16946.5,"l":16932.5,"c":16934,"v":120.931}
{"ts":1670096400000,"o":16934,"h":16934,"l":16933.5,"c":16933.5,"v":47.142}
{"ts":1670096460000,"o":16933.5,"h":16940,"l":16933.5,"c":16940,"v":48.827}
{"ts":1670096520000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":14.063}
{"ts":1670096580000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":13.961}
{"ts":1670096640000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":8.754}
{"ts":1670096700000,"o":16940,"h":16940,"l":16939.5,"c":16939.5,"v":5.012}
{"ts":1670096760000,"o":16939.5,"h":16944.5,"l":16939.5,"c":16944.5,"v":23.42}
{"ts":1670096820000,"o":16944.5,"h":16949.5,"l":16944,"c":16949,"v":23.527}
{"ts":1670096880000,"o":16949,"h":16949.5,"l":16949,"c":16949,"v":9.901}
{"ts":1670096940000,"o":16949,"h":16957,"l":16949,"c":16957,"v":42.385}
{"ts":1670097000000,"o":16957,"h":16965,"l":16957,"c":16958,"v":202.505}
{"ts":1670097060000,"o":16958,"h":16958.5,"l":16958,"c":16958.5,"v":2.14}
{"ts":1670097120000,"o":16958.5,"h":16958.5,"l":16958,"c":16958.5,"v":2.229}
{"ts":1670097180000,"o":16958.5,"h":16958.5,"l":16958,"c":16958,"v":2.485}
{"ts":1670097240000,"o":16958,"h":16958.5,"l":16957,"c":16957.5,"v":6.847}
{"ts":1670097300000,"o":16957.5,"h":16957.5,"l":16957,"c":16957,"v":4.9}
{"ts":1670097360000,"o":16957,"h":16957.5,"l":16950,"c":16950,"v":31.724}
{"ts":1670097420000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":6.208}
{"ts":1670097480000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":7.163}
{"ts":1670097540000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":1.282}
{"ts":1670097600000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":13.56}
{"ts":1670097660000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":1.413}
{"ts":1670097720000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":7.853}
{"ts":1670097780000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":1.128}
{"ts":1670097840000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":12.504}
{"ts":1670097900000,"o":16950,"h":16950.5,"l":16950,"c":16950,"v":6.072}
{"ts":1670097960000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":2.041}
{"ts":1670098020000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":6.694}
{"ts":1670098080000,"o":16950.5,"h":16950.5,"l":16949.5,"c":16950,"v":24.747}
{"ts":1670098140000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":13.532}
{"ts":1670098200000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":2.726}
{"ts":1670098260000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":1.844}
{"ts":1670098320000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":1.152}
{"ts":1670098380000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":2.983}
{"ts":1670098440000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":2.105}
{"ts":1670098500000,"o":16949.5,"h":16950,"l":16949.5,"c":16949.5,"v":0.722}
{"ts":1670098560000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":1.444}
{"ts":1670098620000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":1.192}
{"ts":1670098680000,"o":16949.5,"h":16950,"l":16949.5,"c":16949.5,"v":0.664}
{"ts":1670098740000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":2.919}
{"ts":1670098800000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":1.138}
{"ts":1670098860000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":4.58}
{"ts":1670098920000,"o":16950,"h":16950,"l":16949,"c":16949.5,"v":4.723}
{"ts":1670098980000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":2.609}
{"ts":1670099040000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":5.249}
{"ts":1670099100000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":3.957}
{"ts":1670099160000,"o":16949.5,"h":16949.5,"l":16949,"c":16949,"v":0.985}
{"ts":1670099220000,"o":16949,"h":16949.5,"l":16949,"c":16949.5,"v":20.491}
{"ts":1670099280000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":0.252}
{"ts":1670099340000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":16.038}
{"ts":1670099400000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":0.766}
{"ts":1670099460000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":2.063}
{"ts":1670099520000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":3.342}
{"ts":1670099580000,"o":16949.5,"h":16949.5,"l":16944,"c":16944,"v":30.586}
{"ts":1670099640000,"o":16944,"h":16944.5,"l":16937,"c":16937,"v":24.568}
{"ts":1670099700000,"o":16937,"h":16937.5,"l":16937,"c":16937.5,"v":5.135}
{"ts":1670099760000,"o":16937.5,"h":16937.5,"l":16937,"c":16937,"v":3.447}
{"ts":1670099820000,"o":16937,"h":16937.5,"l":16937,"c":16937.5,"v":29.639}
{"ts":1670099880000,"o":16937.5,"h":16937.5,"l":16937,"c":16937,"v":7.954}
{"ts":1670099940000,"o":16937,"h":16937.5,"l":16937,"c":16937.5,"v":32.015}
{"ts":1670100000000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":4.409}
{"ts":1670100060000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":16.272}
{"ts":1670100120000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":11.923}
{"ts":1670100180000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":55.457}
{"ts":1670100240000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":12.021}
{"ts":1670100300000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":14.945}
{"ts":1670100360000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":0.793}
{"ts":1670100420000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":2.777}
{"ts":1670100480000,"o":16937.5,"h":16937.5,"l":16934.5,"c":16935,"v":2.633}
{"ts":1670100540000,"o":16935,"h":16935,"l":16931,"c":16931,"v":46.585}
{"ts":1670100600000,"o":16931,"h":16931.5,"l":16931,"c":16931.5,"v":11.816}
{"ts":1670100660000,"o":16931.5,"h":16931.5,"l":16930,"c":16930,"v":16.426}
{"ts":1670100720000,"o":16930,"h":16930.5,"l":16929,"c":16929,"v":11.203}
{"ts":1670100780000,"o":16929,"h":16929.5,"l":16929,"c":16929.5,"v":47.266}
{"ts":1670100840000,"o":16929.5,"h":16929.5,"l":16927,"c":16927,"v":29.257}
{"ts":1670100900000,"o":16927,"h":16927.5,"l":16927,"c":16927,"v":42.697}
{"ts":1670100960000,"o":16927,"h":16927.5,"l":16927,"c":16927.5,"v":5.744}
{"ts":1670101020000,"o":16927.5,"h":16927.5,"l":16902,"c":16916.5,"v":343.791}
{"ts":1670101080000,"o":16916.5,"h":16927,"l":16916,"c":16927,"v":43.699}
{"ts":1670101140000,"o":16927,"h":16927,"l":16926.5,"c":16927,"v":17.085}
{"ts":1670101200000,"o":16927,"h":16927,"l":16926.5,"c":16927,"v":9.968}
{"ts":1670101260000,"o":16927,"h":16927,"l":16926.5,"c":16927,"v":4.97}
{"ts":1670101320000,"o":16927,"h":16928.5,"l":16926.5,"c":16928,"v":18.829}
{"ts":1670101380000,"o":16928,"h":16928.5,"l":16924.5,"c":16924.5,"v":17.091}
{"ts":1670101440000,"o":16924.5,"h":16925,"l":16923.5,"c":16923.5,"v":24.694}
{"ts":1670101500000,"o":16923.5,"h":16923.5,"l":16860,"c":16900,"v":908.195}
{"ts":1670101560000,"o":16900,"h":16904.5,"l":16891.5,"c":16902.5,"v":161.4}
{"ts":1670101620000,"o":16902.5,"h":16907.5,"l":16891.5,"c":16892,"v":107.172}
{"ts":1670101680000,"o":16892,"h":16897,"l":16890,"c":16897,"v":113.965}
{"ts":1670101740000,"o":16897,"h":16906.5,"l":16896.5,"c":16906,"v":70.164}
{"ts":1670101800000,"o":16906,"h":16909,"l":16902.5,"c":16903,"v":80.782}
{"ts":1670101860000,"o":16903,"h":16903.5,"l":16902.5,"c":16903.5,"v":37.078}
{"ts":1670101920000,"o":16903.5,"h":16903.5,"l":16903,"c":16903,"v":17.544}
{"ts":1670101980000,"o":16903,"h":16903.5,"l":16903,"c":16903.5,"v":26.21}
{"ts":1670102040000,"o":16903.5,"h":16903.5,"l":16903,"c":16903.5,"v":20.703}
{"ts":1670102100000,"o":16903.5,"h":16908,"l":16903,"c":16908,"v":31.242}
{"ts":1670102160000,"o":16908,"h":16913.5,"l":16907.5,"c":16913,"v":48.302}
{"ts":1670102220000,"o":16913,"h":16920,"l":16913,"c":16919.5,"v":44.054}
{"ts":1670102280000,"o":16919.5,"h":16924.5,"l":16919.5,"c":16924,"v":33.522}
{"ts":1670102340000,"o":16924,"h":16924.5,"l":16924,"c":16924,"v":18.275}
{"ts":1670102400000,"o":16924,"h":16924.5,"l":16922,"c":16922.5,"v":18.236}
{"ts":1670102460000,"o":16922.5,"h":16922.5,"l":16918.5,"c":16919,"v":17.314}
{"ts":1670102520000,"o":16919,"h":16919,"l":16917,"c":16917.5,"v":15.676}
{"ts":1670102580000,"o":16917.5,"h":16917.5,"l":16914,"c":16914.5,"v":16.652}
{"ts":1670102640000,"o":16914.5,"h":16917,"l":16914,"c":16916.5,"v":11.028}
{"ts":1670102700000,"o":16916.5,"h":16917,"l":16916.5,"c":16917,"v":5.25}
{"ts":1670102760000,"o":16917,"h":16917,"l":16916.5,"c":16916.5,"v":13.842}
{"ts":1670102820000,"o":16916.5,"h":16919,"l":16916.5,"c":16919,"v":13.896}
{"ts":1670102880000,"o":16919,"h":16919,"l":16918.5,"c":16918.5,"v":5.228}
{"ts":1670102940000,"o":16918.5,"h":16919,"l":16918.5,"c":16919,"v":17.404}
{"ts":1670103000000,"o":16919,"h":16919,"l":16916,"c":16916.5,"v":41.354}
{"ts":1670103060000,"o":16916.5,"h":16916.5,"l":16916,"c":16916.5,"v":6.231}
{"ts":1670103120000,"o":16916.5,"h":16916.5,"l":16911,"c":16911.5,"v":45.793}
{"ts":1670103180000,"o":16911.5,"h":16911.5,"l":16908,"c":16908.5,"v":11.605}
{"ts":1670103240000,"o":16908.5,"h":16908.5,"l":16906,"c":16906.5,"v":13.522}
{"ts":1670103300000,"o":16906.5,"h":16906.5,"l":16900,"c":16900.5,"v":84.115}
{"ts":1670103360000,"o":16900.5,"h":16902.5,"l":16900,"c":16902,"v":32.009}
{"ts":1670103420000,"o":16902,"h":16907,"l":16902,"c":16906.5,"v":49.602}
{"ts":1670103480000,"o":16906.5,"h":16917,"l":16906.5,"c":16917,"v":32.584}
{"ts":1670103540000,"o":16917,"h":16917,"l":16916.5,"c":16917,"v":17.546}
{"ts":1670103600000,"o":16917,"h":16917,"l":16916.5,"c":16917,"v":23.64}
{"ts":1670103660000,"o":16917,"h":16917,"l":16916.5,"c":16917,"v":68.83}
{"ts":1670103720000,"o":16917,"h":16917,"l":16916.5,"c":16917,"v":15.389}
{"ts":1670103780000,"o":16917,"h":16917,"l":16916,"c":16916.5,"v":45.721}
{"ts":1670103840000,"o":16916.5,"h":16916.5,"l":16916,"c":16916.5,"v":13.743}
{"ts":1670103900000,"o":16916.5,"h":16916.5,"l":16916,"c":16916.5,"v":8.277}
{"ts":1670103960000,"o":16916.5,"h":16916.5,"l":16916,"c":16916.5,"v":23.443}
{"ts":1670104020000,"o":16916.5,"h":16916.5,"l":16916,"c":16916.5,"v":6.634}
{"ts":1670104080000,"o":16916.5,"h":16917,"l":16916,"c":16917,"v":26.24}
{"ts":1670104140000,"o":16917,"h":16918,"l":16916.5,"c":16917.5,"v":5.813}
{"ts":1670104200000,"o":16917.5,"h":16918,"l":16917.5,"c":16918,"v":10.059}
{"ts":1670104260000,"o":16918,"h":16919.5,"l":16917.5,"c":16919,"v":10.144}
{"ts":1670104320000,"o":16919,"h":16929,"l":16919,"c":16929,"v":82.398}
{"ts":1670104380000,"o":16929,"h":16931,"l":16928.5,"c":16931,"v":55.251}
{"ts":1670104440000,"o":16931,"h":16935.5,"l":16930.5,"c":16935.5,"v":73.947}
{"ts":1670104500000,"o":16935.5,"h":16941,"l":16935,"c":16941,"v":32.659}
{"ts":1670104560000,"o":16941,"h":16945,"l":16940.5,"c":16945,"v":135.127}
{"ts":1670104620000,"o":16945,"h":16945,"l":16940.5,"c":16941,"v":45.367}
{"ts":1670104680000,"o":16941,"h":16945.5,"l":16940.5,"c":16945.5,"v":28.301}
{"ts":1670104740000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":9.219}
{"ts":1670104800000,"o":16945.5,"h":16945.5,"l":16945,"c":16945,"v":24.431}
{"ts":1670104860000,"o":16945,"h":16950,"l":16945,"c":16949.5,"v":199.341}
{"ts":1670104920000,"o":16949.5,"h":16949.5,"l":16947,"c":16947.5,"v":24.916}
{"ts":1670104980000,"o":16947.5,"h":16947.5,"l":16942,"c":16942,"v":31.322}
{"ts":1670105040000,"o":16942,"h":16942.5,"l":16938.5,"c":16939,"v":25.197}
{"ts":1670105100000,"o":16939,"h":16939,"l":16938.5,"c":16938.5,"v":16.375}
{"ts":1670105160000,"o":16938.5,"h":16939,"l":16938.5,"c":16938.5,"v":4.218}
{"ts":1670105220000,"o":16938.5,"h":16939,"l":16938.5,"c":16939,"v":3.461}
{"ts":1670105280000,"o":16939,"h":16939,"l":16937,"c":16937.5,"v":12.444}
{"ts":1670105340000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":10.758}
{"ts":1670105400000,"o":16937.5,"h":16937.5,"l":16936.5,"c":16936.5,"v":45.833}
{"ts":1670105460000,"o":16936.5,"h":16936.5,"l":16931.5,"c":16931.5,"v":22.814}
{"ts":1670105520000,"o":16931.5,"h":16932,"l":16931.5,"c":16932,"v":90.374}
{"ts":1670105580000,"o":16932,"h":16932,"l":16931.5,"c":16931.5,"v":14.53}
{"ts":1670105640000,"o":16931.5,"h":16931.5,"l":16921,"c":16929,"v":86.972}
{"ts":1670105700000,"o":16929,"h":16931,"l":16928.5,"c":16930.5,"v":6.173}
{"ts":1670105760000,"o":16930.5,"h":16932,"l":16929,"c":16929,"v":9.796}
{"ts":1670105820000,"o":16929,"h":16929,"l":16922.5,"c":16923,"v":23.078}
{"ts":1670105880000,"o":16923,"h":16923,"l":16922.5,"c":16923,"v":25.756}
{"ts":1670105940000,"o":16923,"h":16923,"l":16922.5,"c":16923,"v":4.392}
{"ts":1670106000000,"o":16923,"h":16923,"l":16922.5,"c":16922.5,"v":4.654}
{"ts":1670106060000,"o":16922.5,"h":16923,"l":16922.5,"c":16923,"v":3.558}
{"ts":1670106120000,"o":16923,"h":16923,"l":16922,"c":16922.5,"v":16.445}
{"ts":1670106180000,"o":16922.5,"h":16922.5,"l":16887,"c":16905.5,"v":247.659}
{"ts":1670106240000,"o":16905.5,"h":16906,"l":16905,"c":16906,"v":34.232}
{"ts":1670106300000,"o":16906,"h":16907.5,"l":16905.5,"c":16907,"v":27.202}
{"ts":1670106360000,"o":16907,"h":16910,"l":16907,"c":16909.5,"v":57.235}
{"ts":1670106420000,"o":16909.5,"h":16910,"l":16909,"c":16909.5,"v":9.75}
{"ts":1670106480000,"o":16909.5,"h":16912,"l":16909.5,"c":16911.5,"v":15.823}
{"ts":1670106540000,"o":16911.5,"h":16923.5,"l":16911.5,"c":16923.5,"v":79.973}
{"ts":1670106600000,"o":16923.5,"h":16923.5,"l":16922,"c":16922,"v":12.478}
{"ts":1670106660000,"o":16922,"h":16922,"l":16857,"c":16891,"v":549.782}
{"ts":1670106720000,"o":16891,"h":16892.5,"l":16869,"c":16892.5,"v":106.202}
{"ts":1670106780000,"o":16892.5,"h":16902,"l":16892.5,"c":16900,"v":132.447}
{"ts":1670106840000,"o":16900,"h":16900,"l":16880,"c":16886,"v":82.933}
{"ts":1670106900000,"o":16886,"h":16898,"l":16885.5,"c":16895.5,"v":145.083}
{"ts":1670106960000,"o":16895.5,"h":16895.5,"l":16861,"c":16873,"v":183.157}
{"ts":1670107020000,"o":16873,"h":16883,"l":16855,"c":16876.5,"v":218.677}
{"ts":1670107080000,"o":16876.5,"h":16891.5,"l":16876,"c":16885.5,"v":57.197}
{"ts":1670107140000,"o":16885.5,"h":16885.5,"l":16875,"c":16885,"v":38.431}
{"ts":1670107200000,"o":16885,"h":16886.5,"l":16874.5,"c":16875,"v":59.021}
{"ts":1670107260000,"o":16875,"h":16879,"l":16868.5,"c":16879,"v":121.941}
{"ts":1670107320000,"o":16879,"h":16882.5,"l":16875,"c":16880.5,"v":32.311}
{"ts":1670107380000,"o":16880.5,"h":16880.5,"l":16865,"c":16865.5,"v":45.053}
{"ts":1670107440000,"o":16865.5,"h":16879,"l":16865,"c":16879,"v":41.565}
{"ts":1670107500000,"o":16879,"h":16879,"l":16857,"c":16870,"v":180}
{"ts":1670107560000,"o":16870,"h":16879,"l":16870,"c":16879,"v":68.839}
{"ts":1670107620000,"o":16879,"h":16884.5,"l":16878.5,"c":16884.5,"v":26.77}
{"ts":1670107680000,"o":16884.5,"h":16884.5,"l":16884,"c":16884.5,"v":12.625}
{"ts":1670107740000,"o":16884.5,"h":16884.5,"l":16871,"c":16871,"v":43.848}
{"ts":1670107800000,"o":16871,"h":16886.5,"l":16871,"c":16886,"v":52.383}
{"ts":1670107860000,"o":16886,"h":16895,"l":16886,"c":16895,"v":52.274}
{"ts":1670107920000,"o":16895,"h":16895,"l":16889,"c":16889.5,"v":18.835}
{"ts":1670107980000,"o":16889.5,"h":16896.5,"l":16889,"c":16896.5,"v":34.805}
{"ts":1670108040000,"o":16896.5,"h":16904,"l":16896,"c":16901.5,"v":52.319}
{"ts":1670108100000,"o":16901.5,"h":16902,"l":16895.5,"c":16896,"v":24.005}
{"ts":1670108160000,"o":16896,"h":16896,"l":16895.5,"c":16896,"v":18.348}
{"ts":1670108220000,"o":16896,"h":16896,"l":16895,"c":16895.5,"v":16.037}
{"ts":1670108280000,"o":16895.5,"h":16895.5,"l":16895,"c":16895,"v":7.463}
{"ts":1670108340000,"o":16895,"h":16896.5,"l":16895,"c":16896,"v":10.036}
{"ts":1670108400000,"o":16896,"h":16896.5,"l":16896,"c":16896.5,"v":6.859}
{"ts":1670108460000,"o":16896.5,"h":16902,"l":16896,"c":16902,"v":51.681}
{"ts":1670108520000,"o":16902,"h":16902,"l":16901,"c":16901,"v":17.629}
{"ts":1670108580000,"o":16901,"h":16910.5,"l":16901,"c":16910.5,"v":55.095}
{"ts":1670108640000,"o":16910.5,"h":16910.5,"l":16900.5,"c":16901,"v":41.009}
{"ts":1670108700000,"o":16901,"h":16903,"l":16900,"c":16902.5,"v":22.982}
{"ts":1670108760000,"o":16902.5,"h":16903.5,"l":16891.5,"c":16894.5,"v":30.844}
{"ts":1670108820000,"o":16894.5,"h":16894.5,"l":16888,"c":16888,"v":23.459}
{"ts":1670108880000,"o":16888,"h":16895,"l":16886,"c":16895,"v":26.259}
{"ts":1670108940000,"o":16895,"h":16899.5,"l":16894.5,"c":16899.5,"v":12.691}
{"ts":1670109000000,"o":16899.5,"h":16899.5,"l":16897,"c":16897,"v":10.201}
{"ts":1670109060000,"o":16897,"h":16907.5,"l":16897,"c":16905,"v":102.529}
{"ts":1670109120000,"o":16905,"h":16905.5,"l":16905,"c":16905.5,"v":8.228}
{"ts":1670109180000,"o":16905.5,"h":16909,"l":16905,"c":16907.5,"v":41.399}
{"ts":1670109240000,"o":16907.5,"h":16907.5,"l":16897,"c":16897.5,"v":36.248}
{"ts":1670109300000,"o":16897.5,"h":16901.5,"l":16897,"c":16901.5,"v":34.724}
{"ts":1670109360000,"o":16901.5,"h":16901.5,"l":16895,"c":16895.5,"v":22.356}
{"ts":1670109420000,"o":16895.5,"h":16895.5,"l":16895,"c":16895.5,"v":5.897}
{"ts":1670109480000,"o":16895.5,"h":16899.5,"l":16895,"c":16899.5,"v":11.397}
{"ts":1670109540000,"o":16899.5,"h":16902.5,"l":16899,"c":16902.5,"v":25.158}
{"ts":1670109600000,"o":16902.5,"h":16902.5,"l":16895,"c":16895.5,"v":16.498}
{"ts":1670109660000,"o":16895.5,"h":16901.5,"l":16895,"c":16901.5,"v":10.317}
{"ts":1670109720000,"o":16901.5,"h":16901.5,"l":16901,"c":16901.5,"v":47.652}
{"ts":1670109780000,"o":16901.5,"h":16901.5,"l":16901,"c":16901,"v":8.443}
{"ts":1670109840000,"o":16901,"h":16901.5,"l":16901,"c":16901,"v":12.211}
{"ts":1670109900000,"o":16901,"h":16901.5,"l":16901,"c":16901.5,"v":5.061}
{"ts":1670109960000,"o":16901.5,"h":16901.5,"l":16896.5,"c":16897,"v":20.791}
{"ts":1670110020000,"o":16897,"h":16897,"l":16883.5,"c":16884.5,"v":133.556}
{"ts":1670110080000,"o":16884.5,"h":16884.5,"l":16884,"c":16884.5,"v":22.912}
{"ts":1670110140000,"o":16884.5,"h":16892.5,"l":16884,"c":16892,"v":61.919}
{"ts":1670110200000,"o":16892,"h":16892.5,"l":16888,"c":16888,"v":23.719}
{"ts":1670110260000,"o":16888,"h":16888.5,"l":16874,"c":16874.5,"v":98.24}
{"ts":1670110320000,"o":16874.5,"h":16881.5,"l":16874,"c":16881.5,"v":29.33}
{"ts":1670110380000,"o":16881.5,"h":16881.5,"l":16877.5,"c":16878,"v":20.189}
{"ts":1670110440000,"o":16878,"h":16878,"l":16867,"c":16869.5,"v":74.213}
{"ts":1670110500000,"o":16869.5,"h":16871,"l":16869,"c":16870.5,"v":40.17}
{"ts":1670110560000,"o":16870.5,"h":16887,"l":16870.5,"c":16887,"v":85.359}
{"ts":1670110620000,"o":16887,"h":16889.5,"l":16885,"c":16885.5,"v":16.418}
{"ts":1670110680000,"o":16885.5,"h":16889,"l":16885,"c":16889,"v":10.101}
{"ts":1670110740000,"o":16889,"h":16889,"l":16888.5,"c":16888.5,"v":5.061}
{"ts":1670110800000,"o":16888.5,"h":16891,"l":16888.5,"c":16891,"v":7.101}
{"ts":1670110860000,"o":16891,"h":16896,"l":16890.5,"c":16896,"v":32.32}
{"ts":1670110920000,"o":16896,"h":16900,"l":16895.5,"c":16900,"v":40.091}
{"ts":1670110980000,"o":16900,"h":16901.5,"l":16899.5,"c":16901,"v":11.866}
{"ts":1670111040000,"o":16901,"h":16901.5,"l":16901,"c":16901,"v":31.779}
{"ts":1670111100000,"o":16901,"h":16904.5,"l":16901,"c":16904,"v":35.005}
{"ts":1670111160000,"o":16904,"h":16905,"l":16901.5,"c":16903,"v":62.063}
{"ts":1670111220000,"o":16903,"h":16903,"l":16902.5,"c":16903,"v":32.124}
{"ts":1670111280000,"o":16903,"h":16905,"l":16902.5,"c":16904.5,"v":20.939}
{"ts":1670111340000,"o":16904.5,"h":16907.5,"l":16904.5,"c":16907,"v":13.326}
{"ts":1670111400000,"o":16907,"h":16907.5,"l":16902.5,"c":16903,"v":23.741}
{"ts":1670111460000,"o":16903,"h":16903,"l":16902.5,"c":16903,"v":11.335}
{"ts":1670111520000,"o":16903,"h":16903,"l":16902.5,"c":16903,"v":5.01}
{"ts":1670111580000,"o":16903,"h":16903,"l":16900.5,"c":16901,"v":22.029}
{"ts":1670111640000,"o":16901,"h":16901,"l":16900.5,"c":16900.5,"v":22.571}
{"ts":1670111700000,"o":16900.5,"h":16901,"l":16893,"c":16893,"v":39.998}
{"ts":1670111760000,"o":16893,"h":16893,"l":16884.5,"c":16885,"v":89.094}
{"ts":1670111820000,"o":16885,"h":16885,"l":16884,"c":16884.5,"v":36.329}
{"ts":1670111880000,"o":16884.5,"h":16884.5,"l":16884,"c":16884.5,"v":40.258}
{"ts":1670111940000,"o":16884.5,"h":16884.5,"l":16880.5,"c":16881,"v":49.957}
{"ts":1670112000000,"o":16881,"h":16881,"l":16880.5,"c":16881,"v":22.319}
{"ts":1670112060000,"o":16881,"h":16887,"l":16880.5,"c":16882,"v":74.398}
{"ts":1670112120000,"o":16882,"h":16890,"l":16882,"c":16890,"v":20.979}
{"ts":1670112180000,"o":16890,"h":16893,"l":16890,"c":16892.5,"v":21.189}
{"ts":1670112240000,"o":16892.5,"h":16893.5,"l":16892.5,"c":16893,"v":15.337}
{"ts":1670112300000,"o":16893,"h":16900,"l":16893,"c":16899.5,"v":33.971}
{"ts":1670112360000,"o":16899.5,"h":16910,"l":16899.5,"c":16909.5,"v":47.617}
{"ts":1670112420000,"o":16909.5,"h":16917.5,"l":16909.5,"c":16917,"v":158.088}
{"ts":1670112480000,"o":16917,"h":16918,"l":16917,"c":16918,"v":24.724}
{"ts":1670112540000,"o":16918,"h":16927,"l":16917.5,"c":16926,"v":53.248}
{"ts":1670112600000,"o":16926,"h":16928,"l":16923,"c":16928,"v":84.501}
{"ts":1670112660000,"o":16928,"h":16928,"l":16924.5,"c":16924.5,"v":29.325}
{"ts":1670112720000,"o":16924.5,"h":16938.5,"l":16924.5,"c":16937,"v":184.996}
{"ts":1670112780000,"o":16937,"h":16941,"l":16931,"c":16931.5,"v":91.951}
{"ts":1670112840000,"o":16931.5,"h":16936,"l":16931,"c":16936,"v":10.492}
{"ts":1670112900000,"o":16936,"h":16940.5,"l":16935.5,"c":16940,"v":57.065}
{"ts":1670112960000,"o":16940,"h":16940.5,"l":16930.5,"c":16930.5,"v":67.262}
{"ts":1670113020000,"o":16930.5,"h":16931,"l":16929,"c":16930.5,"v":24.727}
{"ts":1670113080000,"o":16930.5,"h":16949.5,"l":16930.5,"c":16948,"v":207.081}
{"ts":1670113140000,"o":16948,"h":16948.5,"l":16943,"c":16944,"v":62.524}
{"ts":1670113200000,"o":16944,"h":16944,"l":16941,"c":16941.5,"v":43.659}
{"ts":1670113260000,"o":16941.5,"h":16954.5,"l":16941,"c":16953.5,"v":93.323}
{"ts":1670113320000,"o":16953.5,"h":16953.5,"l":16944,"c":16944.5,"v":25.89}
{"ts":1670113380000,"o":16944.5,"h":16944.5,"l":16939.5,"c":16940,"v":21.901}
{"ts":1670113440000,"o":16940,"h":16940,"l":16930,"c":16930.5,"v":47.208}
{"ts":1670113500000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":25.874}
{"ts":1670113560000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":17.765}
{"ts":1670113620000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":10.492}
{"ts":1670113680000,"o":16930.5,"h":16931,"l":16930,"c":16930.5,"v":13.094}
{"ts":1670113740000,"o":16930.5,"h":16933,"l":16930.5,"c":16933,"v":7.24}
{"ts":1670113800000,"o":16933,"h":16933,"l":16930.5,"c":16931,"v":34.348}
{"ts":1670113860000,"o":16931,"h":16931,"l":16930.5,"c":16931,"v":3.893}
{"ts":1670113920000,"o":16931,"h":16931,"l":16928.5,"c":16929,"v":15.478}
{"ts":1670113980000,"o":16929,"h":16929,"l":16928.5,"c":16929,"v":12.568}
{"ts":1670114040000,"o":16929,"h":16935,"l":16928.5,"c":16935,"v":31.532}
{"ts":1670114100000,"o":16935,"h":16935,"l":16929.5,"c":16929.5,"v":17.537}
{"ts":1670114160000,"o":16929.5,"h":16929.5,"l":16928.5,"c":16929,"v":10.756}
{"ts":1670114220000,"o":16929,"h":16932.5,"l":16928.5,"c":16932.5,"v":10.52}
{"ts":1670114280000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":13.286}
{"ts":1670114340000,"o":16932.5,"h":16941.5,"l":16932,"c":16941.5,"v":17.193}
{"ts":1670114400000,"o":16941.5,"h":16941.5,"l":16940,"c":16940.5,"v":18.126}
{"ts":1670114460000,"o":16940.5,"h":16940.5,"l":16939.5,"c":16940,"v":4.287}
{"ts":1670114520000,"o":16940,"h":16944.5,"l":16939.5,"c":16944.5,"v":22.144}
{"ts":1670114580000,"o":16944.5,"h":16950.5,"l":16944,"c":16950.5,"v":28.41}
{"ts":1670114640000,"o":16950.5,"h":16960.5,"l":16950,"c":16953,"v":68.135}
{"ts":1670114700000,"o":16953,"h":16953,"l":16948.5,"c":16948.5,"v":18.601}
{"ts":1670114760000,"o":16948.5,"h":16952,"l":16948.5,"c":16952,"v":24.483}
{"ts":1670114820000,"o":16952,"h":16952,"l":16948.5,"c":16949,"v":6.403}
{"ts":1670114880000,"o":16949,"h":16949,"l":16948.5,"c":16949,"v":5.622}
{"ts":1670114940000,"o":16949,"h":16949,"l":16947,"c":16947.5,"v":22.719}
{"ts":1670115000000,"o":16947.5,"h":16947.5,"l":16946.5,"c":16947,"v":46.029}
{"ts":1670115060000,"o":16947,"h":16947,"l":16943.5,"c":16944,"v":27.427}
{"ts":1670115120000,"o":16944,"h":16945,"l":16941.5,"c":16945,"v":10.762}
{"ts":1670115180000,"o":16945,"h":16945,"l":16944.5,"c":16945,"v":6.056}
{"ts":1670115240000,"o":16945,"h":16945,"l":16944,"c":16944.5,"v":4.418}
{"ts":1670115300000,"o":16944.5,"h":16944.5,"l":16941.5,"c":16941.5,"v":7.352}
{"ts":1670115360000,"o":16941.5,"h":16942,"l":16941.5,"c":16942,"v":5.401}
{"ts":1670115420000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":9.897}
{"ts":1670115480000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":3.132}
{"ts":1670115540000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":6.347}
{"ts":1670115600000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":2.962}
{"ts":1670115660000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":3.808}
{"ts":1670115720000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":14.362}
{"ts":1670115780000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":5.516}
{"ts":1670115840000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":18.52}
{"ts":1670115900000,"o":16942,"h":16942,"l":16941.5,"c":16941.5,"v":5.557}
{"ts":1670115960000,"o":16941.5,"h":16942,"l":16941.5,"c":16941.5,"v":4.131}
{"ts":1670116020000,"o":16941.5,"h":16942,"l":16941.5,"c":16942,"v":17.707}
{"ts":1670116080000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":3.877}
{"ts":1670116140000,"o":16942,"h":16942,"l":16941.5,"c":16941.5,"v":5.755}
{"ts":1670116200000,"o":16941.5,"h":16942,"l":16941.5,"c":16942,"v":6.117}
{"ts":1670116260000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":5.486}
{"ts":1670116320000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":5.501}
{"ts":1670116380000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":6.984}
{"ts":1670116440000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":19.455}
{"ts":1670116500000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":11.099}
{"ts":1670116560000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":10.374}
{"ts":1670116620000,"o":16942,"h":16942.5,"l":16933.5,"c":16942.5,"v":51.353}
{"ts":1670116680000,"o":16942.5,"h":16954,"l":16942,"c":16954,"v":37.668}
{"ts":1670116740000,"o":16954,"h":16954,"l":16953.5,"c":16954,"v":66.023}
{"ts":1670116800000,"o":16954,"h":16954,"l":16952,"c":16952.5,"v":16.976}
{"ts":1670116860000,"o":16952.5,"h":16952.5,"l":16949,"c":16949.5,"v":5.431}
{"ts":1670116920000,"o":16949.5,"h":16971,"l":16949,"c":16968.5,"v":248.719}
{"ts":1670116980000,"o":16968.5,"h":16999.5,"l":16965.5,"c":16987,"v":671.602}
{"ts":1670117040000,"o":16987,"h":16995,"l":16984.5,"c":16994.5,"v":150.106}
{"ts":1670117100000,"o":16994.5,"h":17028,"l":16994.5,"c":17016.5,"v":706.554}
{"ts":1670117160000,"o":17016.5,"h":17044.5,"l":17014,"c":17032.5,"v":455.563}
{"ts":1670117220000,"o":17032.5,"h":17032.5,"l":17019.5,"c":17019.5,"v":98.064}
{"ts":1670117280000,"o":17019.5,"h":17020,"l":17012.5,"c":17018,"v":190.502}
{"ts":1670117340000,"o":17018,"h":17018,"l":16995,"c":16999.5,"v":145.086}
{"ts":1670117400000,"o":16999.5,"h":17002,"l":16996,"c":16998.5,"v":91.062}
{"ts":1670117460000,"o":16998.5,"h":16999,"l":16998.5,"c":16999,"v":22.843}
{"ts":1670117520000,"o":16999,"h":17007,"l":16998.5,"c":17006.5,"v":86.356}
{"ts":1670117580000,"o":17006.5,"h":17007,"l":17006.5,"c":17007,"v":26.328}
{"ts":1670117640000,"o":17007,"h":17007,"l":17002.5,"c":17003,"v":55.285}
{"ts":1670117700000,"o":17003,"h":17003,"l":16997,"c":16997.5,"v":43.658}
{"ts":1670117760000,"o":16997.5,"h":16997.5,"l":16985,"c":16987.5,"v":88.431}
{"ts":1670117820000,"o":16987.5,"h":16987.5,"l":16984,"c":16984,"v":57.149}
{"ts":1670117880000,"o":16984,"h":16984.5,"l":16973.5,"c":16976.5,"v":116.857}
{"ts":1670117940000,"o":16976.5,"h":16977,"l":16971,"c":16971.5,"v":43.833}
{"ts":1670118000000,"o":16971.5,"h":16971.5,"l":16971,"c":16971.5,"v":27.952}
{"ts":1670118060000,"o":16971.5,"h":16974.5,"l":16970,"c":16970.5,"v":33.279}
{"ts":1670118120000,"o":16970.5,"h":16970.5,"l":16962,"c":16962.5,"v":76.43}
{"ts":1670118180000,"o":16962.5,"h":16970,"l":16962,"c":16970,"v":107.21}
{"ts":1670118240000,"o":16970,"h":16970,"l":16967,"c":16967.5,"v":36.284}
{"ts":1670118300000,"o":16967.5,"h":16967.5,"l":16967,"c":16967.5,"v":21.678}
{"ts":1670118360000,"o":16967.5,"h":16967.5,"l":16963.5,"c":16964,"v":16.459}
{"ts":1670118420000,"o":16964,"h":16966.5,"l":16963.5,"c":16966.5,"v":39.043}
{"ts":1670118480000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":34.906}
{"ts":1670118540000,"o":16966.5,"h":16967,"l":16966,"c":16967,"v":33.169}
{"ts":1670118600000,"o":16967,"h":16970,"l":16966.5,"c":16970,"v":51.894}
{"ts":1670118660000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":14.721}
{"ts":1670118720000,"o":16970,"h":16970,"l":16956,"c":16957,"v":115.002}
{"ts":1670118780000,"o":16957,"h":16965.5,"l":16955.5,"c":16956,"v":12.186}
{"ts":1670118840000,"o":16956,"h":16961.5,"l":16955.5,"c":16961.5,"v":26.132}
{"ts":1670118900000,"o":16961.5,"h":16961.5,"l":16958,"c":16958,"v":11.547}
{"ts":1670118960000,"o":16958,"h":16961,"l":16958,"c":16961,"v":19.113}
{"ts":1670119020000,"o":16961,"h":16961,"l":16960.5,"c":16961,"v":14.421}
{"ts":1670119080000,"o":16961,"h":16962,"l":16961,"c":16962,"v":35.347}
{"ts":1670119140000,"o":16962,"h":16962,"l":16961.5,"c":16962,"v":34.619}
{"ts":1670119200000,"o":16962,"h":16962,"l":16961.5,"c":16962,"v":31.226}
{"ts":1670119260000,"o":16962,"h":16962,"l":16957.5,"c":16958,"v":51.107}
{"ts":1670119320000,"o":16958,"h":16958,"l":16950,"c":16950.5,"v":41.106}
{"ts":1670119380000,"o":16950.5,"h":16950.5,"l":16943,"c":16946,"v":121.06}
{"ts":1670119440000,"o":16946,"h":16946.5,"l":16946,"c":16946.5,"v":19.156}
{"ts":1670119500000,"o":16946.5,"h":16946.5,"l":16946,"c":16946,"v":10.74}
{"ts":1670119560000,"o":16946,"h":16946.5,"l":16946,"c":16946.5,"v":9.726}
{"ts":1670119620000,"o":16946.5,"h":16946.5,"l":16946,"c":16946.5,"v":19.884}
{"ts":1670119680000,"o":16946.5,"h":16949,"l":16946,"c":16949,"v":21.264}
{"ts":1670119740000,"o":16949,"h":16951,"l":16948.5,"c":16951,"v":45.035}
{"ts":1670119800000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":13.135}
{"ts":1670119860000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":11.999}
{"ts":1670119920000,"o":16951,"h":16951,"l":16950.5,"c":16950.5,"v":7.6}
{"ts":1670119980000,"o":16950.5,"h":16951,"l":16950.5,"c":16951,"v":3.652}
{"ts":1670120040000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":0.963}
{"ts":1670120100000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":9.28}
{"ts":1670120160000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":16.237}
{"ts":1670120220000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":1.573}
{"ts":1670120280000,"o":16951,"h":16956,"l":16950.5,"c":16956,"v":40.949}
{"ts":1670120340000,"o":16956,"h":16956,"l":16955.5,"c":16956,"v":14.448}
{"ts":1670120400000,"o":16956,"h":16961.5,"l":16955.5,"c":16961,"v":18.948}
{"ts":1670120460000,"o":16961,"h":16963,"l":16961,"c":16963,"v":10.285}
{"ts":1670120520000,"o":16963,"h":16963,"l":16962.5,"c":16963,"v":2.016}
{"ts":1670120580000,"o":16963,"h":16967.5,"l":16962.5,"c":16967.5,"v":40.328}
{"ts":1670120640000,"o":16967.5,"h":16976,"l":16967,"c":16976,"v":67.905}
{"ts":1670120700000,"o":16976,"h":16976,"l":16973,"c":16973,"v":17.772}
{"ts":1670120760000,"o":16973,"h":16973.5,"l":16972,"c":16972.5,"v":40.994}
{"ts":1670120820000,"o":16972.5,"h":16973.5,"l":16972,"c":16973.5,"v":17.909}
{"ts":1670120880000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":11.308}
{"ts":1670120940000,"o":16973.5,"h":16973.5,"l":16967,"c":16967.5,"v":39.683}
{"ts":1670121000000,"o":16967.5,"h":16967.5,"l":16965,"c":16965.5,"v":7.275}
{"ts":1670121060000,"o":16965.5,"h":16965.5,"l":16965,"c":16965.5,"v":3.368}
{"ts":1670121120000,"o":16965.5,"h":16965.5,"l":16965,"c":16965.5,"v":3.6}
{"ts":1670121180000,"o":16965.5,"h":16965.5,"l":16965,"c":16965.5,"v":3.441}
{"ts":1670121240000,"o":16965.5,"h":16970,"l":16965,"c":16970,"v":7.715}
{"ts":1670121300000,"o":16970,"h":16977.5,"l":16969.5,"c":16977.5,"v":63.989}
{"ts":1670121360000,"o":16977.5,"h":16977.5,"l":16977,"c":16977.5,"v":45.672}
{"ts":1670121420000,"o":16977.5,"h":16977.5,"l":16977,"c":16977.5,"v":29.19}
{"ts":1670121480000,"o":16977.5,"h":16977.5,"l":16977,"c":16977.5,"v":4.133}
{"ts":1670121540000,"o":16977.5,"h":16977.5,"l":16969.5,"c":16970,"v":45.578}
{"ts":1670121600000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":24.016}
{"ts":1670121660000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":2.062}
{"ts":1670121720000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":3.413}
{"ts":1670121780000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":5.814}
{"ts":1670121840000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":9.216}
{"ts":1670121900000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":3.398}
{"ts":1670121960000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":0.619}
{"ts":1670122020000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":4.714}
{"ts":1670122080000,"o":16970,"h":16970,"l":16966.5,"c":16967,"v":4.754}
{"ts":1670122140000,"o":16967,"h":16967,"l":16965,"c":16965,"v":10.008}
{"ts":1670122200000,"o":16965,"h":16965.5,"l":16965,"c":16965,"v":6.296}
{"ts":1670122260000,"o":16965,"h":16965.5,"l":16965,"c":16965.5,"v":2.492}
{"ts":1670122320000,"o":16965.5,"h":16965.5,"l":16959,"c":16959,"v":34.783}
{"ts":1670122380000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":10.409}
{"ts":1670122440000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":3.083}
{"ts":1670122500000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":6.135}
{"ts":1670122560000,"o":16959.5,"h":16959.5,"l":16959,"c":16959.5,"v":19.058}
{"ts":1670122620000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":17.427}
{"ts":1670122680000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":41.108}
{"ts":1670122740000,"o":16959.5,"h":16963,"l":16959,"c":16962.5,"v":10.325}
{"ts":1670122800000,"o":16962.5,"h":16968,"l":16962.5,"c":16968,"v":18.707}
{"ts":1670122860000,"o":16968,"h":16969,"l":16967.5,"c":16968.5,"v":19.223}
{"ts":1670122920000,"o":16968.5,"h":16969,"l":16968.5,"c":16969,"v":3.085}
{"ts":1670122980000,"o":16969,"h":16969,"l":16967,"c":16967.5,"v":18.788}
{"ts":1670123040000,"o":16967.5,"h":16967.5,"l":16965,"c":16965.5,"v":7.036}
{"ts":1670123100000,"o":16965.5,"h":16965.5,"l":16965,"c":16965,"v":5.769}
{"ts":1670123160000,"o":16965,"h":16965.5,"l":16965,"c":16965.5,"v":1.236}
{"ts":1670123220000,"o":16965.5,"h":16967,"l":16965,"c":16967,"v":4.948}
{"ts":1670123280000,"o":16967,"h":16967.5,"l":16967,"c":16967,"v":3.585}
{"ts":1670123340000,"o":16967,"h":16967.5,"l":16967,"c":16967.5,"v":3.938}
{"ts":1670123400000,"o":16967.5,"h":16967.5,"l":16967,"c":16967,"v":8.76}
{"ts":1670123460000,"o":16967,"h":16967.5,"l":16967,"c":16967.5,"v":10.721}
{"ts":1670123520000,"o":16967.5,"h":16967.5,"l":16967,"c":16967.5,"v":33.86}
{"ts":1670123580000,"o":16967.5,"h":16967.5,"l":16967,"c":16967.5,"v":2.562}
{"ts":1670123640000,"o":16967.5,"h":16967.5,"l":16967,"c":16967.5,"v":1.729}
{"ts":1670123700000,"o":16967.5,"h":16967.5,"l":16967,"c":16967.5,"v":7.972}
{"ts":1670123760000,"o":16967.5,"h":16967.5,"l":16965.5,"c":16965.5,"v":12.688}
{"ts":1670123820000,"o":16965.5,"h":16965.5,"l":16965,"c":16965.5,"v":59.152}
{"ts":1670123880000,"o":16965.5,"h":16965.5,"l":16962,"c":16962.5,"v":13.553}
{"ts":1670123940000,"o":16962.5,"h":16962.5,"l":16960,"c":16960.5,"v":10.856}
{"ts":1670124000000,"o":16960.5,"h":16960.5,"l":16957,"c":16957,"v":77.425}
{"ts":1670124060000,"o":16957,"h":16957.5,"l":16957,"c":16957.5,"v":25.32}
{"ts":1670124120000,"o":16957.5,"h":16957.5,"l":16957,"c":16957,"v":11.108}
{"ts":1670124180000,"o":16957,"h":16957.5,"l":16957,"c":16957,"v":4.453}
{"ts":1670124240000,"o":16957,"h":16957.5,"l":16957,"c":16957.5,"v":1.787}
{"ts":1670124300000,"o":16957.5,"h":16957.5,"l":16953.5,"c":16953.5,"v":18.81}
{"ts":1670124360000,"o":16953.5,"h":16954,"l":16948,"c":16948,"v":16.713}
{"ts":1670124420000,"o":16948,"h":16948.5,"l":16948,"c":16948,"v":10.227}
{"ts":1670124480000,"o":16948,"h":16948.5,"l":16948,"c":16948,"v":3.152}
{"ts":1670124540000,"o":16948,"h":16948.5,"l":16948,"c":16948.5,"v":1.334}
{"ts":1670124600000,"o":16948.5,"h":16953.5,"l":16948,"c":16953.5,"v":28.53}
{"ts":1670124660000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":14.82}
{"ts":1670124720000,"o":16953.5,"h":16953.5,"l":16952,"c":16952.5,"v":13.581}
{"ts":1670124780000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":4.755}
{"ts":1670124840000,"o":16952.5,"h":16955,"l":16952,"c":16955,"v":39.382}
{"ts":1670124900000,"o":16955,"h":16955,"l":16954.5,"c":16954.5,"v":4.03}
{"ts":1670124960000,"o":16954.5,"h":16955.5,"l":16954.5,"c":16955,"v":6.19}
{"ts":1670125020000,"o":16955,"h":16957,"l":16955,"c":16956.5,"v":41.563}
{"ts":1670125080000,"o":16956.5,"h":16966.5,"l":16956.5,"c":16966,"v":34.87}
{"ts":1670125140000,"o":16966,"h":16966.5,"l":16966,"c":16966.5,"v":2.158}
{"ts":1670125200000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":2.567}
{"ts":1670125260000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":0.519}
{"ts":1670125320000,"o":16966.5,"h":16966.5,"l":16965,"c":16965.5,"v":21.789}
{"ts":1670125380000,"o":16965.5,"h":16965.5,"l":16961.5,"c":16962,"v":25.072}
{"ts":1670125440000,"o":16962,"h":16962,"l":16959,"c":16959,"v":7.38}
{"ts":1670125500000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":5.048}
{"ts":1670125560000,"o":16959.5,"h":16959.5,"l":16959,"c":16959.5,"v":7.275}
{"ts":1670125620000,"o":16959.5,"h":16959.5,"l":16957.5,"c":16958,"v":3.869}
{"ts":1670125680000,"o":16958,"h":16958,"l":16956,"c":16956,"v":14.666}
{"ts":1670125740000,"o":16956,"h":16956.5,"l":16955,"c":16955.5,"v":5.504}
{"ts":1670125800000,"o":16955.5,"h":16955.5,"l":16954,"c":16954,"v":5.593}
{"ts":1670125860000,"o":16954,"h":16954.5,"l":16952,"c":16952.5,"v":4.652}
{"ts":1670125920000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":6.326}
{"ts":1670125980000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":12.342}
{"ts":1670126040000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":2.099}
{"ts":1670126100000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":4.042}
{"ts":1670126160000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":0.476}
{"ts":1670126220000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":2.099}
{"ts":1670126280000,"o":16952,"h":16952.5,"l":16952,"c":16952.5,"v":3.206}
{"ts":1670126340000,"o":16952.5,"h":16954.5,"l":16952,"c":16954.5,"v":6.184}
{"ts":1670126400000,"o":16954.5,"h":16954.5,"l":16954,"c":16954,"v":5.873}
{"ts":1670126460000,"o":16954,"h":16956.5,"l":16954,"c":16956.5,"v":7.425}
{"ts":1670126520000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":3.066}
{"ts":1670126580000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":0.633}
{"ts":1670126640000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":1.361}
{"ts":1670126700000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":10.419}
{"ts":1670126760000,"o":16956.5,"h":16961,"l":16956,"c":16961,"v":25.204}
{"ts":1670126820000,"o":16961,"h":16961,"l":16960.5,"c":16961,"v":1.69}
{"ts":1670126880000,"o":16961,"h":16961,"l":16960.5,"c":16961,"v":2.59}
{"ts":1670126940000,"o":16961,"h":16961,"l":16960.5,"c":16961,"v":3.423}
{"ts":1670127000000,"o":16961,"h":16961,"l":16960.5,"c":16961,"v":2.36}
{"ts":1670127060000,"o":16961,"h":16961,"l":16960.5,"c":16961,"v":3.643}
{"ts":1670127120000,"o":16961,"h":16961,"l":16960.5,"c":16961,"v":2.163}
{"ts":1670127180000,"o":16961,"h":16962,"l":16960.5,"c":16961.5,"v":10.764}
{"ts":1670127240000,"o":16961.5,"h":16964.5,"l":16961.5,"c":16964,"v":14.331}
{"ts":1670127300000,"o":16964,"h":16967,"l":16964,"c":16966.5,"v":12.22}
{"ts":1670127360000,"o":16966.5,"h":16966.5,"l":16966,"c":16966,"v":2.98}
{"ts":1670127420000,"o":16966,"h":16966.5,"l":16966,"c":16966,"v":6.964}
{"ts":1670127480000,"o":16966,"h":16966.5,"l":16966,"c":16966,"v":3.398}
{"ts":1670127540000,"o":16966,"h":16966.5,"l":16966,"c":16966.5,"v":2.01}
{"ts":1670127600000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":3.772}
{"ts":1670127660000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":3.676}
{"ts":1670127720000,"o":16966.5,"h":16966.5,"l":16964.5,"c":16965,"v":11.017}
{"ts":1670127780000,"o":16965,"h":16965,"l":16961,"c":16961,"v":27.33}
{"ts":1670127840000,"o":16961,"h":16961.5,"l":16958.5,"c":16958.5,"v":7.186}
{"ts":1670127900000,"o":16958.5,"h":16959,"l":16958,"c":16958,"v":9.392}
{"ts":1670127960000,"o":16958,"h":16960.5,"l":16958,"c":16960,"v":2.807}
{"ts":1670128020000,"o":16960,"h":16960.5,"l":16960,"c":16960,"v":5.975}
{"ts":1670128080000,"o":16960,"h":16960.5,"l":16960,"c":16960.5,"v":7.264}
{"ts":1670128140000,"o":16960.5,"h":16960.5,"l":16960,"c":16960.5,"v":0.402}
{"ts":1670128200000,"o":16960.5,"h":16961.5,"l":16960,"c":16961.5,"v":16.616}
{"ts":1670128260000,"o":16961.5,"h":16961.5,"l":16961,"c":16961,"v":2.401}
{"ts":1670128320000,"o":16961,"h":16962.5,"l":16961,"c":16962,"v":20.612}
{"ts":1670128380000,"o":16962,"h":16970.5,"l":16962,"c":16970,"v":62.188}
{"ts":1670128440000,"o":16970,"h":16981,"l":16970,"c":16980.5,"v":54.259}
{"ts":1670128500000,"o":16980.5,"h":16983.5,"l":16979,"c":16979.5,"v":46.762}
{"ts":1670128560000,"o":16979.5,"h":16979.5,"l":16977.5,"c":16978,"v":34.262}
{"ts":1670128620000,"o":16978,"h":16978,"l":16975,"c":16975.5,"v":13.23}
{"ts":1670128680000,"o":16975.5,"h":16975.5,"l":16973.5,"c":16974,"v":17.287}
{"ts":1670128740000,"o":16974,"h":16974,"l":16973.5,"c":16974,"v":7.884}
{"ts":1670128800000,"o":16974,"h":16974,"l":16973.5,"c":16974,"v":1.54}
{"ts":1670128860000,"o":16974,"h":16974,"l":16973.5,"c":16974,"v":1.47}
{"ts":1670128920000,"o":16974,"h":16974,"l":16973.5,"c":16974,"v":1.055}
{"ts":1670128980000,"o":16974,"h":16974,"l":16973.5,"c":16974,"v":1.762}
{"ts":1670129040000,"o":16974,"h":16974,"l":16973.5,"c":16974,"v":2.801}
{"ts":1670129100000,"o":16974,"h":16981.5,"l":16973.5,"c":16981.5,"v":58.169}
{"ts":1670129160000,"o":16981.5,"h":16981.5,"l":16981,"c":16981,"v":18.026}
{"ts":1670129220000,"o":16981,"h":16981.5,"l":16981,"c":16981.5,"v":25.496}
{"ts":1670129280000,"o":16981.5,"h":16981.5,"l":16981,"c":16981.5,"v":17.38}
{"ts":1670129340000,"o":16981.5,"h":16981.5,"l":16981,"c":16981.5,"v":13.261}
{"ts":1670129400000,"o":16981.5,"h":16985,"l":16981,"c":16985,"v":37.997}
{"ts":1670129460000,"o":16985,"h":16991,"l":16984.5,"c":16991,"v":66.307}
{"ts":1670129520000,"o":16991,"h":16991,"l":16988,"c":16988,"v":26.772}
{"ts":1670129580000,"o":16988,"h":17006.5,"l":16988,"c":17006,"v":162.934}
{"ts":1670129640000,"o":17006,"h":17013.5,"l":16996.5,"c":16996.5,"v":192.074}
{"ts":1670129700000,"o":16996.5,"h":17003,"l":16996.5,"c":17003,"v":42.986}
{"ts":1670129760000,"o":17003,"h":17003,"l":16997.5,"c":16997.5,"v":52.287}
{"ts":1670129820000,"o":16997.5,"h":16998,"l":16997.5,"c":16998,"v":25.728}
{"ts":1670129880000,"o":16998,"h":16998,"l":16996.5,"c":16997,"v":31.54}
{"ts":1670129940000,"o":16997,"h":16997,"l":16994,"c":16994.5,"v":167.473}
{"ts":1670130000000,"o":16994.5,"h":16999,"l":16994.5,"c":16999,"v":54.269}
{"ts":1670130060000,"o":16999,"h":17000,"l":16998.5,"c":17000,"v":17.211}
{"ts":1670130120000,"o":17000,"h":17011,"l":16999.5,"c":17010.5,"v":130.935}
{"ts":1670130180000,"o":17010.5,"h":17012,"l":17010.5,"c":17011.5,"v":30.892}
{"ts":1670130240000,"o":17011.5,"h":17012,"l":17011.5,"c":17011.5,"v":24.885}
{"ts":1670130300000,"o":17011.5,"h":17030,"l":17011.5,"c":17024.5,"v":154.649}
{"ts":1670130360000,"o":17024.5,"h":17067,"l":17021.5,"c":17041,"v":1193.212}
{"ts":1670130420000,"o":17041,"h":17057,"l":17035.5,"c":17044,"v":300.841}
{"ts":1670130480000,"o":17044,"h":17049,"l":17042.5,"c":17047.5,"v":268.355}
{"ts":1670130540000,"o":17047.5,"h":17047.5,"l":17040,"c":17040.5,"v":58.598}
{"ts":1670130600000,"o":17040.5,"h":17045,"l":17038,"c":17044.5,"v":158.188}
{"ts":1670130660000,"o":17044.5,"h":17045,"l":17044.5,"c":17044.5,"v":41.729}
{"ts":1670130720000,"o":17044.5,"h":17055,"l":17044.5,"c":17050,"v":128.946}
{"ts":1670130780000,"o":17050,"h":17050.5,"l":17043,"c":17044,"v":79.137}
{"ts":1670130840000,"o":17044,"h":17047,"l":17044,"c":17047,"v":64.586}
{"ts":1670130900000,"o":17047,"h":17048,"l":17041.5,"c":17041.5,"v":70.811}
{"ts":1670130960000,"o":17041.5,"h":17042,"l":17028.5,"c":17028.5,"v":91.5}
{"ts":1670131020000,"o":17028.5,"h":17029,"l":17027.5,"c":17027.5,"v":25.213}
{"ts":1670131080000,"o":17027.5,"h":17028,"l":17021,"c":17021,"v":105.654}
{"ts":1670131140000,"o":17021,"h":17027.5,"l":17019.5,"c":17020,"v":60.857}
{"ts":1670131200000,"o":17020,"h":17020.5,"l":17019.5,"c":17020.5,"v":48.837}
{"ts":1670131260000,"o":17020.5,"h":17020.5,"l":17017,"c":17017,"v":24.404}
{"ts":1670131320000,"o":17017,"h":17017.5,"l":17017,"c":17017,"v":13.979}
{"ts":1670131380000,"o":17017,"h":17017.5,"l":17017,"c":17017.5,"v":19.684}
{"ts":1670131440000,"o":17017.5,"h":17025,"l":17017.5,"c":17025,"v":33.472}
{"ts":1670131500000,"o":17025,"h":17025,"l":17024.5,"c":17025,"v":7.503}
{"ts":1670131560000,"o":17025,"h":17025,"l":17024.5,"c":17024.5,"v":12.91}
{"ts":1670131620000,"o":17024.5,"h":17025,"l":17024.5,"c":17024.5,"v":23.303}
{"ts":1670131680000,"o":17024.5,"h":17025,"l":17024.5,"c":17024.5,"v":31.482}
{"ts":1670131740000,"o":17024.5,"h":17029.5,"l":17024.5,"c":17029.5,"v":71.06}
{"ts":1670131800000,"o":17029.5,"h":17037.5,"l":17028.5,"c":17028.5,"v":111.874}
{"ts":1670131860000,"o":17028.5,"h":17029,"l":17027,"c":17027,"v":27.347}
{"ts":1670131920000,"o":17027,"h":17029.5,"l":17027,"c":17029.5,"v":34.298}
{"ts":1670131980000,"o":17029.5,"h":17036.5,"l":17029,"c":17036.5,"v":47.872}
{"ts":1670132040000,"o":17036.5,"h":17036.5,"l":17026,"c":17026.5,"v":68.786}
{"ts":1670132100000,"o":17026.5,"h":17026.5,"l":17026,"c":17026.5,"v":7.103}
{"ts":1670132160000,"o":17026.5,"h":17026.5,"l":17025,"c":17025.5,"v":23.879}
{"ts":1670132220000,"o":17025.5,"h":17025.5,"l":17020,"c":17020,"v":48.929}
{"ts":1670132280000,"o":17020,"h":17020.5,"l":17020,"c":17020,"v":24.307}
{"ts":1670132340000,"o":17020,"h":17020.5,"l":17020,"c":17020.5,"v":12.067}
{"ts":1670132400000,"o":17020.5,"h":17020.5,"l":17020,"c":17020.5,"v":10.081}
{"ts":1670132460000,"o":17020.5,"h":17020.5,"l":17020,"c":17020,"v":14.855}
{"ts":1670132520000,"o":17020,"h":17020.5,"l":17004,"c":17004.5,"v":61.258}
{"ts":1670132580000,"o":17004.5,"h":17004.5,"l":16993.5,"c":17000,"v":183.064}
{"ts":1670132640000,"o":17000,"h":17005,"l":17000,"c":17004.5,"v":18.414}
{"ts":1670132700000,"o":17004.5,"h":17004.5,"l":17004,"c":17004.5,"v":25.515}
{"ts":1670132760000,"o":17004.5,"h":17004.5,"l":17004,"c":17004,"v":4.273}
{"ts":1670132820000,"o":17004,"h":17006.5,"l":17004,"c":17006.5,"v":28.056}
{"ts":1670132880000,"o":17006.5,"h":17008.5,"l":17006,"c":17008,"v":77.981}
{"ts":1670132940000,"o":17008,"h":17008.5,"l":17008,"c":17008.5,"v":4.742}
{"ts":1670133000000,"o":17008.5,"h":17012,"l":17006.5,"c":17007,"v":86.849}
{"ts":1670133060000,"o":17007,"h":17011,"l":17006.5,"c":17010.5,"v":12.12}
{"ts":1670133120000,"o":17010.5,"h":17011,"l":17010.5,"c":17011,"v":9.55}
{"ts":1670133180000,"o":17011,"h":17014.5,"l":17010.5,"c":17014.5,"v":27.717}
{"ts":1670133240000,"o":17014.5,"h":17015,"l":17014,"c":17015,"v":38.835}
{"ts":1670133300000,"o":17015,"h":17015,"l":17012.5,"c":17013,"v":30.736}
{"ts":1670133360000,"o":17013,"h":17013,"l":17012.5,"c":17013,"v":12.907}
{"ts":1670133420000,"o":17013,"h":17013,"l":17010.5,"c":17011,"v":6.117}
{"ts":1670133480000,"o":17011,"h":17011,"l":17010.5,"c":17011,"v":15.083}
{"ts":1670133540000,"o":17011,"h":17011,"l":17010.5,"c":17010.5,"v":8.955}
{"ts":1670133600000,"o":17010.5,"h":17013,"l":17010.5,"c":17013,"v":13.055}
{"ts":1670133660000,"o":17013,"h":17031.5,"l":17012.5,"c":17026,"v":120.678}
{"ts":1670133720000,"o":17026,"h":17026,"l":17025.5,"c":17026,"v":8.233}
{"ts":1670133780000,"o":17026,"h":17026,"l":17023,"c":17023.5,"v":11.657}
{"ts":1670133840000,"o":17023.5,"h":17023.5,"l":17023,"c":17023,"v":15.388}
{"ts":1670133900000,"o":17023,"h":17023.5,"l":17020.5,"c":17021,"v":22.742}
{"ts":1670133960000,"o":17021,"h":17021,"l":17015.5,"c":17016,"v":45.961}
{"ts":1670134020000,"o":17016,"h":17016,"l":17012,"c":17012,"v":7.083}
{"ts":1670134080000,"o":17012,"h":17012.5,"l":17012,"c":17012.5,"v":14.334}
{"ts":1670134140000,"o":17012.5,"h":17012.5,"l":17010,"c":17010.5,"v":4.743}
{"ts":1670134200000,"o":17010.5,"h":17013,"l":17010,"c":17013,"v":15.537}
{"ts":1670134260000,"o":17013,"h":17019,"l":17012.5,"c":17018.5,"v":64.086}
{"ts":1670134320000,"o":17018.5,"h":17019,"l":17018.5,"c":17018.5,"v":8.042}
{"ts":1670134380000,"o":17018.5,"h":17019,"l":17018.5,"c":17018.5,"v":29.697}
{"ts":1670134440000,"o":17018.5,"h":17019,"l":17018.5,"c":17018.5,"v":24.852}
{"ts":1670134500000,"o":17018.5,"h":17019,"l":17018.5,"c":17019,"v":19.722}
{"ts":1670134560000,"o":17019,"h":17019,"l":17018.5,"c":17019,"v":8.027}
{"ts":1670134620000,"o":17019,"h":17019,"l":17016,"c":17016,"v":24.463}
{"ts":1670134680000,"o":17016,"h":17023.5,"l":17016,"c":17023.5,"v":16.228}
{"ts":1670134740000,"o":17023.5,"h":17026.5,"l":17023,"c":17026.5,"v":9.784}
{"ts":1670134800000,"o":17026.5,"h":17034,"l":17026,"c":17033.5,"v":24.849}
{"ts":1670134860000,"o":17033.5,"h":17033.5,"l":17031.5,"c":17033,"v":25.688}
{"ts":1670134920000,"o":17033,"h":17033.5,"l":17030,"c":17030.5,"v":42.541}
{"ts":1670134980000,"o":17030.5,"h":17030.5,"l":17022.5,"c":17022.5,"v":26.574}
{"ts":1670135040000,"o":17022.5,"h":17023,"l":17022.5,"c":17023,"v":4.49}
{"ts":1670135100000,"o":17023,"h":17023,"l":17022.5,"c":17023,"v":4.323}
{"ts":1670135160000,"o":17023,"h":17023,"l":17022.5,"c":17023,"v":8.211}
{"ts":1670135220000,"o":17023,"h":17023,"l":17022.5,"c":17023,"v":10.061}
{"ts":1670135280000,"o":17023,"h":17023,"l":17022.5,"c":17023,"v":1.837}
{"ts":1670135340000,"o":17023,"h":17023,"l":17019,"c":17019,"v":21.699}
{"ts":1670135400000,"o":17019,"h":17019.5,"l":17019,"c":17019,"v":4.992}
{"ts":1670135460000,"o":17019,"h":17019.5,"l":17019,"c":17019.5,"v":2.49}
{"ts":1670135520000,"o":17019.5,"h":17019.5,"l":17019,"c":17019.5,"v":4.851}
{"ts":1670135580000,"o":17019.5,"h":17019.5,"l":17016,"c":17016.5,"v":35.378}
{"ts":1670135640000,"o":17016.5,"h":17016.5,"l":17011,"c":17011.5,"v":88.948}
{"ts":1670135700000,"o":17011.5,"h":17011.5,"l":17004,"c":17004.5,"v":41.347}
{"ts":1670135760000,"o":17004.5,"h":17004.5,"l":17002.5,"c":17003,"v":18.207}
{"ts":1670135820000,"o":17003,"h":17003,"l":17002.5,"c":17002.5,"v":7.828}
{"ts":1670135880000,"o":17002.5,"h":17003,"l":17000.5,"c":17001,"v":53.603}
{"ts":1670135940000,"o":17001,"h":17001,"l":16997.5,"c":16998,"v":58.269}
{"ts":1670136000000,"o":16998,"h":16998,"l":16997.5,"c":16997.5,"v":20.635}
{"ts":1670136060000,"o":16997.5,"h":16998,"l":16997.5,"c":16997.5,"v":9.536}
{"ts":1670136120000,"o":16997.5,"h":16998,"l":16997.5,"c":16997.5,"v":10.548}
{"ts":1670136180000,"o":16997.5,"h":16998,"l":16997.5,"c":16997.5,"v":7.894}
{"ts":1670136240000,"o":16997.5,"h":16998,"l":16997.5,"c":16998,"v":38.642}
{"ts":1670136300000,"o":16998,"h":17006.5,"l":16997.5,"c":17006,"v":50.186}
{"ts":1670136360000,"o":17006,"h":17012,"l":17006,"c":17011.5,"v":48.473}
{"ts":1670136420000,"o":17011.5,"h":17012,"l":17011.5,"c":17012,"v":5.461}
{"ts":1670136480000,"o":17012,"h":17012,"l":17011.5,"c":17011.5,"v":3.421}
{"ts":1670136540000,"o":17011.5,"h":17012,"l":17007,"c":17007,"v":28.607}
{"ts":1670136600000,"o":17007,"h":17007.5,"l":17002.5,"c":17002.5,"v":44.346}
{"ts":1670136660000,"o":17002.5,"h":17003,"l":17002.5,"c":17002.5,"v":77.933}
{"ts":1670136720000,"o":17002.5,"h":17003,"l":17002.5,"c":17003,"v":4.13}
{"ts":1670136780000,"o":17003,"h":17003,"l":16998.5,"c":16998.5,"v":33.633}
{"ts":1670136840000,"o":16998.5,"h":16998.5,"l":16996,"c":16996,"v":15.397}
{"ts":1670136900000,"o":16996,"h":16996.5,"l":16990.5,"c":16991,"v":41.259}
{"ts":1670136960000,"o":16991,"h":16991,"l":16990.5,"c":16990.5,"v":35.67}
{"ts":1670137020000,"o":16990.5,"h":16991,"l":16990.5,"c":16991,"v":16.047}
{"ts":1670137080000,"o":16991,"h":16991,"l":16990.5,"c":16990.5,"v":5.038}
{"ts":1670137140000,"o":16990.5,"h":16991,"l":16990.5,"c":16991,"v":8.902}
{"ts":1670137200000,"o":16991,"h":16991,"l":16990.5,"c":16991,"v":18.109}
{"ts":1670137260000,"o":16991,"h":16991,"l":16990.5,"c":16990.5,"v":7.664}
{"ts":1670137320000,"o":16990.5,"h":16991,"l":16990,"c":16990.5,"v":38.552}
{"ts":1670137380000,"o":16990.5,"h":16990.5,"l":16990,"c":16990.5,"v":30.328}
{"ts":1670137440000,"o":16990.5,"h":16990.5,"l":16990,"c":16990.5,"v":11.309}
{"ts":1670137500000,"o":16990.5,"h":16990.5,"l":16990,"c":16990.5,"v":5.744}
{"ts":1670137560000,"o":16990.5,"h":16990.5,"l":16989,"c":16989.5,"v":24.236}
{"ts":1670137620000,"o":16989.5,"h":16989.5,"l":16988,"c":16988,"v":34.05}
{"ts":1670137680000,"o":16988,"h":16988.5,"l":16988,"c":16988.5,"v":6.071}
{"ts":1670137740000,"o":16988.5,"h":16988.5,"l":16988,"c":16988.5,"v":14.116}
{"ts":1670137800000,"o":16988.5,"h":16990.5,"l":16988,"c":16990,"v":8.565}
{"ts":1670137860000,"o":16990,"h":16990.5,"l":16990,"c":16990.5,"v":14.003}
{"ts":1670137920000,"o":16990.5,"h":16990.5,"l":16990,"c":16990.5,"v":7.05}
{"ts":1670137980000,"o":16990.5,"h":16992,"l":16990,"c":16991.5,"v":7.35}
{"ts":1670138040000,"o":16991.5,"h":16992,"l":16991.5,"c":16992,"v":5.973}
{"ts":1670138100000,"o":16992,"h":16993.5,"l":16991.5,"c":16993,"v":40.436}
{"ts":1670138160000,"o":16993,"h":16995,"l":16993,"c":16994.5,"v":36.541}
{"ts":1670138220000,"o":16994.5,"h":16995,"l":16994.5,"c":16995,"v":4.77}
{"ts":1670138280000,"o":16995,"h":16995,"l":16994.5,"c":16995,"v":1.278}
{"ts":1670138340000,"o":16995,"h":16996,"l":16994.5,"c":16996,"v":4.746}
{"ts":1670138400000,"o":16996,"h":17000,"l":16995.5,"c":16999.5,"v":28.753}
{"ts":1670138460000,"o":16999.5,"h":17001,"l":16999.5,"c":17001,"v":11.599}
{"ts":1670138520000,"o":17001,"h":17001,"l":17000.5,"c":17001,"v":10.434}
{"ts":1670138580000,"o":17001,"h":17001,"l":16997,"c":16997.5,"v":20.538}
{"ts":1670138640000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":5.368}
{"ts":1670138700000,"o":16997.5,"h":16999,"l":16997,"c":16999,"v":16.08}
{"ts":1670138760000,"o":16999,"h":16999,"l":16995.5,"c":16995.5,"v":28.166}
{"ts":1670138820000,"o":16995.5,"h":16996,"l":16995.5,"c":16996,"v":10.818}
{"ts":1670138880000,"o":16996,"h":16996,"l":16995,"c":16995.5,"v":11.425}
{"ts":1670138940000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":4.545}
{"ts":1670139000000,"o":16995.5,"h":16995.5,"l":16992.5,"c":16992.5,"v":8.819}
{"ts":1670139060000,"o":16992.5,"h":16993,"l":16990,"c":16990.5,"v":40.227}
{"ts":1670139120000,"o":16990.5,"h":16990.5,"l":16985,"c":16987,"v":27.737}
{"ts":1670139180000,"o":16987,"h":16987,"l":16986.5,"c":16986.5,"v":3.732}
{"ts":1670139240000,"o":16986.5,"h":16987,"l":16986.5,"c":16986.5,"v":31.177}
{"ts":1670139300000,"o":16986.5,"h":16987,"l":16985,"c":16985,"v":8.8}
{"ts":1670139360000,"o":16985,"h":16985.5,"l":16984.5,"c":16984.5,"v":29.512}
{"ts":1670139420000,"o":16984.5,"h":16985,"l":16984.5,"c":16985,"v":50.979}
{"ts":1670139480000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":3.496}
{"ts":1670139540000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":8.4}
{"ts":1670139600000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":6.334}
{"ts":1670139660000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":6.516}
{"ts":1670139720000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":19.074}
{"ts":1670139780000,"o":16985,"h":16986,"l":16984.5,"c":16986,"v":34.11}
{"ts":1670139840000,"o":16986,"h":16987,"l":16985.5,"c":16987,"v":26.889}
{"ts":1670139900000,"o":16987,"h":16987,"l":16986.5,"c":16986.5,"v":6.029}
{"ts":1670139960000,"o":16986.5,"h":16987,"l":16986.5,"c":16987,"v":3.516}
{"ts":1670140020000,"o":16987,"h":16989.5,"l":16986.5,"c":16989.5,"v":25.7}
{"ts":1670140080000,"o":16989.5,"h":16989.5,"l":16989,"c":16989,"v":9.913}
{"ts":1670140140000,"o":16989,"h":16990,"l":16989,"c":16990,"v":10.131}
{"ts":1670140200000,"o":16990,"h":16990,"l":16989.5,"c":16990,"v":2.224}
{"ts":1670140260000,"o":16990,"h":16990,"l":16989.5,"c":16989.5,"v":18.141}
{"ts":1670140320000,"o":16989.5,"h":16990,"l":16989.5,"c":16989.5,"v":15.223}
{"ts":1670140380000,"o":16989.5,"h":16990,"l":16989.5,"c":16990,"v":35.514}
{"ts":1670140440000,"o":16990,"h":16990,"l":16989.5,"c":16990,"v":18.49}
{"ts":1670140500000,"o":16990,"h":16990,"l":16989.5,"c":16989.5,"v":8.931}
{"ts":1670140560000,"o":16989.5,"h":16990,"l":16988,"c":16988.5,"v":46.917}
{"ts":1670140620000,"o":16988.5,"h":16988.5,"l":16987,"c":16987.5,"v":20.793}
{"ts":1670140680000,"o":16987.5,"h":16987.5,"l":16986.5,"c":16987,"v":8.89}
{"ts":1670140740000,"o":16987,"h":16987,"l":16986,"c":16986.5,"v":13.973}
{"ts":1670140800000,"o":16986.5,"h":16986.5,"l":16986,"c":16986.5,"v":9.879}
{"ts":1670140860000,"o":16986.5,"h":16986.5,"l":16986,"c":16986.5,"v":2.26}
{"ts":1670140920000,"o":16986.5,"h":16986.5,"l":16986,"c":16986.5,"v":3.19}
{"ts":1670140980000,"o":16986.5,"h":16986.5,"l":16986,"c":16986.5,"v":36.815}
{"ts":1670141040000,"o":16986.5,"h":16986.5,"l":16986,"c":16986,"v":8.691}
{"ts":1670141100000,"o":16986,"h":16986.5,"l":16986,"c":16986.5,"v":3.828}
{"ts":1670141160000,"o":16986.5,"h":16986.5,"l":16986,"c":16986,"v":7.524}
{"ts":1670141220000,"o":16986,"h":16986.5,"l":16986,"c":16986,"v":7.62}
{"ts":1670141280000,"o":16986,"h":16986.5,"l":16986,"c":16986,"v":3.78}
{"ts":1670141340000,"o":16986,"h":16986.5,"l":16986,"c":16986.5,"v":5.489}
{"ts":1670141400000,"o":16986.5,"h":16986.5,"l":16986,"c":16986.5,"v":3.496}
{"ts":1670141460000,"o":16986.5,"h":16986.5,"l":16984,"c":16984,"v":60.613}
{"ts":1670141520000,"o":16984,"h":16984.5,"l":16984,"c":16984,"v":6.422}
{"ts":1670141580000,"o":16984,"h":16984.5,"l":16984,"c":16984.5,"v":8.437}
{"ts":1670141640000,"o":16984.5,"h":16984.5,"l":16982.5,"c":16982.5,"v":51.487}
{"ts":1670141700000,"o":16982.5,"h":16983,"l":16977.5,"c":16977.5,"v":59.902}
{"ts":1670141760000,"o":16977.5,"h":16978,"l":16970,"c":16970,"v":60.167}
{"ts":1670141820000,"o":16970,"h":16973.5,"l":16970,"c":16970,"v":41.217}
{"ts":1670141880000,"o":16970,"h":16987,"l":16970,"c":16987,"v":62.189}
{"ts":1670141940000,"o":16987,"h":17015.5,"l":16986.5,"c":17015.5,"v":107.296}
{"ts":1670142000000,"o":17015.5,"h":17039,"l":17015,"c":17027,"v":268.206}
{"ts":1670142060000,"o":17027,"h":17027.5,"l":17007,"c":17007.5,"v":51.284}
{"ts":1670142120000,"o":17007.5,"h":17011.5,"l":17007,"c":17011.5,"v":29.63}
{"ts":1670142180000,"o":17011.5,"h":17012.5,"l":17011,"c":17012,"v":25.523}
{"ts":1670142240000,"o":17012,"h":17019.5,"l":17012,"c":17013,"v":85.507}
{"ts":1670142300000,"o":17013,"h":17013,"l":17009.5,"c":17010,"v":15.699}
{"ts":1670142360000,"o":17010,"h":17010,"l":16997,"c":16997.5,"v":122.93}
{"ts":1670142420000,"o":16997.5,"h":16997.5,"l":16997,"c":16997,"v":18.639}
{"ts":1670142480000,"o":16997,"h":17000,"l":16997,"c":17000,"v":22.631}
{"ts":1670142540000,"o":17000,"h":17004,"l":16999.5,"c":17003.5,"v":21.601}
{"ts":1670142600000,"o":17003.5,"h":17007,"l":17003.5,"c":17007,"v":19.189}
{"ts":1670142660000,"o":17007,"h":17012,"l":17006.5,"c":17011.5,"v":26.815}
{"ts":1670142720000,"o":17011.5,"h":17014,"l":17011.5,"c":17014,"v":20.249}
{"ts":1670142780000,"o":17014,"h":17017.5,"l":17013.5,"c":17017,"v":52.669}
{"ts":1670142840000,"o":17017,"h":17017.5,"l":17010,"c":17010.5,"v":34.898}
{"ts":1670142900000,"o":17010.5,"h":17010.5,"l":17010,"c":17010.5,"v":10.913}
{"ts":1670142960000,"o":17010.5,"h":17010.5,"l":17007.5,"c":17008,"v":12.669}
{"ts":1670143020000,"o":17008,"h":17008,"l":17007.5,"c":17008,"v":6.557}
{"ts":1670143080000,"o":17008,"h":17008,"l":17000,"c":17000.5,"v":22.73}
{"ts":1670143140000,"o":17000.5,"h":17000.5,"l":17000,"c":17000,"v":21.963}
{"ts":1670143200000,"o":17000,"h":17000.5,"l":17000,"c":17000,"v":12.768}
{"ts":1670143260000,"o":17000,"h":17000.5,"l":17000,"c":17000.5,"v":23.946}
{"ts":1670143320000,"o":17000.5,"h":17000.5,"l":17000,"c":17000.5,"v":20.311}
{"ts":1670143380000,"o":17000.5,"h":17003.5,"l":17000,"c":17003.5,"v":17.19}
{"ts":1670143440000,"o":17003.5,"h":17003.5,"l":17003,"c":17003.5,"v":10.733}
{"ts":1670143500000,"o":17003.5,"h":17003.5,"l":17003,"c":17003.5,"v":2.321}
{"ts":1670143560000,"o":17003.5,"h":17004,"l":17003,"c":17004,"v":49.097}
{"ts":1670143620000,"o":17004,"h":17004,"l":17003.5,"c":17003.5,"v":7.191}
{"ts":1670143680000,"o":17003.5,"h":17004,"l":17003.5,"c":17004,"v":7.903}
{"ts":1670143740000,"o":17004,"h":17004,"l":17003,"c":17003.5,"v":8.494}
{"ts":1670143800000,"o":17003.5,"h":17003.5,"l":17003,"c":17003.5,"v":6.228}
{"ts":1670143860000,"o":17003.5,"h":17003.5,"l":17003,"c":17003,"v":5.723}
{"ts":1670143920000,"o":17003,"h":17003.5,"l":17003,"c":17003,"v":4.044}
{"ts":1670143980000,"o":17003,"h":17003.5,"l":17003,"c":17003,"v":8.062}
{"ts":1670144040000,"o":17003,"h":17005,"l":17003,"c":17004.5,"v":101.104}
{"ts":1670144100000,"o":17004.5,"h":17014,"l":17004.5,"c":17014,"v":33.689}
{"ts":1670144160000,"o":17014,"h":17015,"l":17013.5,"c":17015,"v":21.334}
{"ts":1670144220000,"o":17015,"h":17016,"l":17014.5,"c":17016,"v":8.492}
{"ts":1670144280000,"o":17016,"h":17016,"l":17009,"c":17009.5,"v":165.096}
{"ts":1670144340000,"o":17009.5,"h":17009.5,"l":17009,"c":17009,"v":12.892}
{"ts":1670144400000,"o":17009,"h":17009,"l":17006.5,"c":17007,"v":219.148}
{"ts":1670144460000,"o":17007,"h":17010,"l":17006.5,"c":17010,"v":9.978}
{"ts":1670144520000,"o":17010,"h":17010,"l":17009.5,"c":17009.5,"v":4.2}
{"ts":1670144580000,"o":17009.5,"h":17010,"l":17009.5,"c":17010,"v":3.6}
{"ts":1670144640000,"o":17010,"h":17010,"l":17009.5,"c":17010,"v":10.538}
{"ts":1670144700000,"o":17010,"h":17010,"l":17009.5,"c":17010,"v":8.006}
{"ts":1670144760000,"o":17010,"h":17010,"l":17009.5,"c":17009.5,"v":6.24}
{"ts":1670144820000,"o":17009.5,"h":17010,"l":17009.5,"c":17010,"v":7.186}
{"ts":1670144880000,"o":17010,"h":17010.5,"l":17009.5,"c":17010,"v":24.367}
{"ts":1670144940000,"o":17010,"h":17010.5,"l":17010,"c":17010,"v":14.562}
{"ts":1670145000000,"o":17010,"h":17011.5,"l":17010,"c":17011.5,"v":58.768}
{"ts":1670145060000,"o":17011.5,"h":17011.5,"l":17011,"c":17011,"v":8.786}
{"ts":1670145120000,"o":17011,"h":17011.5,"l":17011,"c":17011,"v":4.65}
{"ts":1670145180000,"o":17011,"h":17011.5,"l":17011,"c":17011,"v":24.558}
{"ts":1670145240000,"o":17011,"h":17012,"l":17011,"c":17012,"v":13.552}
{"ts":1670145300000,"o":17012,"h":17012,"l":17011.5,"c":17011.5,"v":7.703}
{"ts":1670145360000,"o":17011.5,"h":17012,"l":17011.5,"c":17011.5,"v":4.831}
{"ts":1670145420000,"o":17011.5,"h":17012.5,"l":17011.5,"c":17012.5,"v":21.523}
{"ts":1670145480000,"o":17012.5,"h":17012.5,"l":17012,"c":17012.5,"v":11.117}
{"ts":1670145540000,"o":17012.5,"h":17017.5,"l":17012,"c":17017.5,"v":78.861}
{"ts":1670145600000,"o":17017.5,"h":17018,"l":17017.5,"c":17017.5,"v":72.263}
{"ts":1670145660000,"o":17017.5,"h":17018,"l":17017.5,"c":17017.5,"v":39.818}
{"ts":1670145720000,"o":17017.5,"h":17018,"l":17017.5,"c":17018,"v":29.269}
{"ts":1670145780000,"o":17018,"h":17018,"l":17017.5,"c":17018,"v":28.329}
{"ts":1670145840000,"o":17018,"h":17019.5,"l":17017.5,"c":17019,"v":38.834}
{"ts":1670145900000,"o":17019,"h":17025,"l":17019,"c":17024.5,"v":83.126}
{"ts":1670145960000,"o":17024.5,"h":17025,"l":17024.5,"c":17024.5,"v":17.082}
{"ts":1670146020000,"o":17024.5,"h":17025,"l":17024.5,"c":17024.5,"v":25.525}
{"ts":1670146080000,"o":17024.5,"h":17025,"l":17018,"c":17018.5,"v":108.44}
{"ts":1670146140000,"o":17018.5,"h":17018.5,"l":17017.5,"c":17018,"v":29.137}
{"ts":1670146200000,"o":17018,"h":17018,"l":17017.5,"c":17017.5,"v":6.458}
{"ts":1670146260000,"o":17017.5,"h":17018,"l":17017.5,"c":17017.5,"v":19.793}
{"ts":1670146320000,"o":17017.5,"h":17018,"l":17017.5,"c":17018,"v":3.263}
{"ts":1670146380000,"o":17018,"h":17018,"l":17017.5,"c":17017.5,"v":9.14}
{"ts":1670146440000,"o":17017.5,"h":17018,"l":17017.5,"c":17018,"v":4.589}
{"ts":1670146500000,"o":17018,"h":17018,"l":17017.5,"c":17018,"v":11.291}
{"ts":1670146560000,"o":17018,"h":17018,"l":17017.5,"c":17018,"v":2.633}
{"ts":1670146620000,"o":17018,"h":17018,"l":17017.5,"c":17018,"v":20.928}
{"ts":1670146680000,"o":17018,"h":17018,"l":17014.5,"c":17015,"v":23.844}
{"ts":1670146740000,"o":17015,"h":17015,"l":17014.5,"c":17014.5,"v":14.65}
{"ts":1670146800000,"o":17014.5,"h":17015,"l":17012,"c":17012.5,"v":94.663}
{"ts":1670146860000,"o":17012.5,"h":17012.5,"l":17009.5,"c":17009.5,"v":127.037}
{"ts":1670146920000,"o":17009.5,"h":17010.5,"l":17009.5,"c":17010,"v":112.077}
{"ts":1670146980000,"o":17010,"h":17010.5,"l":17006,"c":17006.5,"v":103.661}
{"ts":1670147040000,"o":17006.5,"h":17007,"l":17006,"c":17007,"v":34.941}
{"ts":1670147100000,"o":17007,"h":17007.5,"l":17006.5,"c":17007.5,"v":25.267}
{"ts":1670147160000,"o":17007.5,"h":17007.5,"l":17007,"c":17007,"v":2.98}
{"ts":1670147220000,"o":17007,"h":17007.5,"l":17007,"c":17007.5,"v":31.751}
{"ts":1670147280000,"o":17007.5,"h":17007.5,"l":17006,"c":17006.5,"v":93.059}
{"ts":1670147340000,"o":17006.5,"h":17006.5,"l":17006,"c":17006.5,"v":4.902}
{"ts":1670147400000,"o":17006.5,"h":17006.5,"l":17006,"c":17006.5,"v":2.507}
{"ts":1670147460000,"o":17006.5,"h":17006.5,"l":17004.5,"c":17004.5,"v":29.618}
{"ts":1670147520000,"o":17004.5,"h":17004.5,"l":17001,"c":17001.5,"v":116.611}
{"ts":1670147580000,"o":17001.5,"h":17001.5,"l":17000,"c":17000.5,"v":110.346}
{"ts":1670147640000,"o":17000.5,"h":17000.5,"l":17000,"c":17000.5,"v":18.728}
{"ts":1670147700000,"o":17000.5,"h":17000.5,"l":17000,"c":17000.5,"v":5.078}
{"ts":1670147760000,"o":17000.5,"h":17000.5,"l":16995,"c":16995,"v":93.44}
{"ts":1670147820000,"o":16995,"h":16995.5,"l":16993,"c":16993.5,"v":56.965}
{"ts":1670147880000,"o":16993.5,"h":16993.5,"l":16993,"c":16993,"v":7.297}
{"ts":1670147940000,"o":16993,"h":16993.5,"l":16993,"c":16993.5,"v":6.992}
{"ts":1670148000000,"o":16993.5,"h":16993.5,"l":16993,"c":16993.5,"v":12.581}
{"ts":1670148060000,"o":16993.5,"h":16993.5,"l":16993,"c":16993.5,"v":11.33}
{"ts":1670148120000,"o":16993.5,"h":16993.5,"l":16993,"c":16993.5,"v":86.91}
{"ts":1670148180000,"o":16993.5,"h":16993.5,"l":16992,"c":16992.5,"v":43.544}
{"ts":1670148240000,"o":16992.5,"h":16992.5,"l":16990.5,"c":16991,"v":18.136}
{"ts":1670148300000,"o":16991,"h":16991,"l":16990.5,"c":16991,"v":21.218}
{"ts":1670148360000,"o":16991,"h":16992,"l":16990.5,"c":16991.5,"v":97.837}
{"ts":1670148420000,"o":16991.5,"h":16992,"l":16991.5,"c":16991.5,"v":10.554}
{"ts":1670148480000,"o":16991.5,"h":16992,"l":16991.5,"c":16992,"v":13.425}
{"ts":1670148540000,"o":16992,"h":16992,"l":16990.5,"c":16990.5,"v":46.624}
{"ts":1670148600000,"o":16990.5,"h":16991,"l":16983,"c":16984.5,"v":112.698}
{"ts":1670148660000,"o":16984.5,"h":16986.5,"l":16984,"c":16986,"v":55.087}
{"ts":1670148720000,"o":16986,"h":16989.5,"l":16986,"c":16989.5,"v":47.766}
{"ts":1670148780000,"o":16989.5,"h":16989.5,"l":16987.5,"c":16988,"v":24.35}
{"ts":1670148840000,"o":16988,"h":16988,"l":16987.5,"c":16987.5,"v":15.146}
{"ts":1670148900000,"o":16987.5,"h":16988,"l":16987.5,"c":16988,"v":9.157}
{"ts":1670148960000,"o":16988,"h":16988,"l":16986.5,"c":16986.5,"v":18.163}
{"ts":1670149020000,"o":16986.5,"h":16988,"l":16986,"c":16988,"v":27.033}
{"ts":1670149080000,"o":16988,"h":16988,"l":16987.5,"c":16988,"v":16.86}
{"ts":1670149140000,"o":16988,"h":16990.5,"l":16987.5,"c":16988.5,"v":59.993}
{"ts":1670149200000,"o":16988.5,"h":16988.5,"l":16988,"c":16988,"v":23.435}
{"ts":1670149260000,"o":16988,"h":16991,"l":16988,"c":16990.5,"v":11.729}
{"ts":1670149320000,"o":16990.5,"h":16993,"l":16988,"c":16993,"v":47.666}
{"ts":1670149380000,"o":16993,"h":16995,"l":16992.5,"c":16994.5,"v":15.184}
{"ts":1670149440000,"o":16994.5,"h":16995,"l":16991,"c":16991.5,"v":41.017}
{"ts":1670149500000,"o":16991.5,"h":16992,"l":16991,"c":16992,"v":16.459}
{"ts":1670149560000,"o":16992,"h":16992,"l":16991.5,"c":16992,"v":15.02}
{"ts":1670149620000,"o":16992,"h":16992,"l":16991.5,"c":16992,"v":38}
{"ts":1670149680000,"o":16992,"h":16992,"l":16991.5,"c":16992,"v":9.969}
{"ts":1670149740000,"o":16992,"h":16992,"l":16991.5,"c":16992,"v":81.999}
{"ts":1670149800000,"o":16992,"h":16993,"l":16991.5,"c":16992,"v":13.515}
{"ts":1670149860000,"o":16992,"h":16992,"l":16991,"c":16991,"v":13.323}
{"ts":1670149920000,"o":16991,"h":16991.5,"l":16991,"c":16991.5,"v":4.274}
{"ts":1670149980000,"o":16991.5,"h":16991.5,"l":16991,"c":16991,"v":18.82}
{"ts":1670150040000,"o":16991,"h":16991.5,"l":16991,"c":16991.5,"v":7.373}
{"ts":1670150100000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":3.809}
{"ts":1670150160000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":5.224}
{"ts":1670150220000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":13.152}
{"ts":1670150280000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":3.768}
{"ts":1670150340000,"o":16991.5,"h":16991.5,"l":16990,"c":16990,"v":18.592}
{"ts":1670150400000,"o":16990,"h":16990.5,"l":16990,"c":16990,"v":3.197}
{"ts":1670150460000,"o":16990,"h":16990.5,"l":16990,"c":16990.5,"v":3.855}
{"ts":1670150520000,"o":16990.5,"h":16993.5,"l":16990,"c":16992.5,"v":29.332}
{"ts":1670150580000,"o":16992.5,"h":16997.5,"l":16992,"c":16997,"v":27.939}
{"ts":1670150640000,"o":16997,"h":16997.5,"l":16997,"c":16997.5,"v":9.515}
{"ts":1670150700000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":13.537}
{"ts":1670150760000,"o":16997.5,"h":16997.5,"l":16995,"c":16995.5,"v":21.681}
{"ts":1670150820000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":5.199}
{"ts":1670150880000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":4.219}
{"ts":1670150940000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":8.696}
{"ts":1670151000000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":3.088}
{"ts":1670151060000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":5.184}
{"ts":1670151120000,"o":16995.5,"h":16995.5,"l":16995,"c":16995,"v":2.972}
{"ts":1670151180000,"o":16995,"h":16995.5,"l":16995,"c":16995.5,"v":5.971}
{"ts":1670151240000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":10.732}
{"ts":1670151300000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":8.467}
{"ts":1670151360000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":2.009}
{"ts":1670151420000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":7.562}
{"ts":1670151480000,"o":16995.5,"h":16995.5,"l":16995,"c":16995,"v":38.231}
{"ts":1670151540000,"o":16995,"h":16995.5,"l":16995,"c":16995.5,"v":15.07}
{"ts":1670151600000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":1.66}
{"ts":1670151660000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":4.61}
{"ts":1670151720000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":5.238}
{"ts":1670151780000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":18.099}
{"ts":1670151840000,"o":16995.5,"h":16995.5,"l":16995,"c":16995,"v":4.092}
{"ts":1670151900000,"o":16995,"h":16995.5,"l":16995,"c":16995.5,"v":0.835}
{"ts":1670151960000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":10.876}
{"ts":1670152020000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":25.615}
{"ts":1670152080000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":11.55}
{"ts":1670152140000,"o":16995.5,"h":16996.5,"l":16995,"c":16996.5,"v":10.591}
{"ts":1670152200000,"o":16996.5,"h":16996.5,"l":16996,"c":16996.5,"v":5.293}
{"ts":1670152260000,"o":16996.5,"h":16996.5,"l":16995,"c":16995.5,"v":7.447}
{"ts":1670152320000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":2.434}
{"ts":1670152380000,"o":16995.5,"h":16995.5,"l":16988.5,"c":16989,"v":27.947}
{"ts":1670152440000,"o":16989,"h":16989,"l":16985.5,"c":16987,"v":35.66}
{"ts":1670152500000,"o":16987,"h":16987,"l":16986.5,"c":16987,"v":12.311}
{"ts":1670152560000,"o":16987,"h":16987,"l":16986.5,"c":16987,"v":5.429}
{"ts":1670152620000,"o":16987,"h":16987,"l":16986.5,"c":16987,"v":4.159}
{"ts":1670152680000,"o":16987,"h":16987,"l":16986.5,"c":16987,"v":6.192}
{"ts":1670152740000,"o":16987,"h":16987,"l":16981,"c":16981.5,"v":36.567}
{"ts":1670152800000,"o":16981.5,"h":16981.5,"l":16978.5,"c":16979,"v":52.603}
{"ts":1670152860000,"o":16979,"h":16979,"l":16974,"c":16974.5,"v":82.683}
{"ts":1670152920000,"o":16974.5,"h":16976,"l":16974,"c":16976,"v":35.022}
{"ts":1670152980000,"o":16976,"h":16976,"l":16941.5,"c":16957,"v":535.077}
{"ts":1670153040000,"o":16957,"h":16959,"l":16945.5,"c":16948,"v":159.567}
{"ts":1670153100000,"o":16948,"h":16954,"l":16948,"c":16953.5,"v":67.017}
{"ts":1670153160000,"o":16953.5,"h":16958,"l":16953,"c":16958,"v":41.818}
{"ts":1670153220000,"o":16958,"h":16964.5,"l":16957.5,"c":16964,"v":68.926}
{"ts":1670153280000,"o":16964,"h":16964.5,"l":16950,"c":16950,"v":103.945}
{"ts":1670153340000,"o":16950,"h":16953,"l":16950,"c":16953,"v":51.915}
{"ts":1670153400000,"o":16953,"h":16953,"l":16925,"c":16934.5,"v":408.191}
{"ts":1670153460000,"o":16934.5,"h":16935,"l":16928.5,"c":16929,"v":102.133}
{"ts":1670153520000,"o":16929,"h":16934,"l":16925,"c":16933.5,"v":138.986}
{"ts":1670153580000,"o":16933.5,"h":16938,"l":16933,"c":16933,"v":108.025}
{"ts":1670153640000,"o":16933,"h":16938,"l":16933,"c":16934.5,"v":102.628}
{"ts":1670153700000,"o":16934.5,"h":16935,"l":16916,"c":16916.5,"v":255.951}
{"ts":1670153760000,"o":16916.5,"h":16928,"l":16916,"c":16928,"v":102.706}
{"ts":1670153820000,"o":16928,"h":16930.5,"l":16927.5,"c":16930.5,"v":17.074}
{"ts":1670153880000,"o":16930.5,"h":16930.5,"l":16930,"c":16930,"v":17.539}
{"ts":1670153940000,"o":16930,"h":16932,"l":16928.5,"c":16931.5,"v":51.049}
{"ts":1670154000000,"o":16931.5,"h":16932,"l":16911.5,"c":16912,"v":144.459}
{"ts":1670154060000,"o":16912,"h":16915,"l":16901,"c":16915,"v":468.153}
{"ts":1670154120000,"o":16915,"h":16921.5,"l":16914.5,"c":16921.5,"v":75.779}
{"ts":1670154180000,"o":16921.5,"h":16923.5,"l":16921,"c":16923.5,"v":39.16}
{"ts":1670154240000,"o":16923.5,"h":16928,"l":16923,"c":16928,"v":34.366}
{"ts":1670154300000,"o":16928,"h":16932.5,"l":16927.5,"c":16932,"v":40.729}
{"ts":1670154360000,"o":16932,"h":16934.5,"l":16932,"c":16934,"v":119.401}
{"ts":1670154420000,"o":16934,"h":16939,"l":16934,"c":16939,"v":114.899}
{"ts":1670154480000,"o":16939,"h":16941,"l":16938.5,"c":16941,"v":53.897}
{"ts":1670154540000,"o":16941,"h":16941.5,"l":16940.5,"c":16941.5,"v":31.684}
{"ts":1670154600000,"o":16941.5,"h":16941.5,"l":16940,"c":16940,"v":45.253}
{"ts":1670154660000,"o":16940,"h":16941,"l":16938,"c":16941,"v":36.606}
{"ts":1670154720000,"o":16941,"h":16941,"l":16940.5,"c":16941,"v":49.728}
{"ts":1670154780000,"o":16941,"h":16941,"l":16940.5,"c":16941,"v":26.374}
{"ts":1670154840000,"o":16941,"h":16941,"l":16940.5,"c":16941,"v":14.97}
{"ts":1670154900000,"o":16941,"h":16941,"l":16937,"c":16937.5,"v":56.201}
{"ts":1670154960000,"o":16937.5,"h":16939,"l":16937,"c":16939,"v":16.315}
{"ts":1670155020000,"o":16939,"h":16939,"l":16938.5,"c":16939,"v":9.093}
{"ts":1670155080000,"o":16939,"h":16939,"l":16938.5,"c":16939,"v":12.961}
{"ts":1670155140000,"o":16939,"h":16939,"l":16938.5,"c":16938.5,"v":4.623}
{"ts":1670155200000,"o":16938.5,"h":16939,"l":16938.5,"c":16939,"v":25.735}
{"ts":1670155260000,"o":16939,"h":16940,"l":16938.5,"c":16939.5,"v":50.053}
{"ts":1670155320000,"o":16939.5,"h":16947.5,"l":16939.5,"c":16947.5,"v":62.167}
{"ts":1670155380000,"o":16947.5,"h":16947.5,"l":16945,"c":16945.5,"v":21.326}
{"ts":1670155440000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":18.691}
{"ts":1670155500000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":8.184}
{"ts":1670155560000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":25.657}
{"ts":1670155620000,"o":16945.5,"h":16945.5,"l":16945,"c":16945,"v":32.739}
{"ts":1670155680000,"o":16945,"h":16945.5,"l":16942.5,"c":16943,"v":23.839}
{"ts":1670155740000,"o":16943,"h":16943,"l":16939.5,"c":16940,"v":80.174}
{"ts":1670155800000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":28.099}
{"ts":1670155860000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":19.184}
{"ts":1670155920000,"o":16940,"h":16940,"l":16939.5,"c":16940,"v":5.687}
{"ts":1670155980000,"o":16940,"h":16940,"l":16936,"c":16936.5,"v":38.47}
{"ts":1670156040000,"o":16936.5,"h":16936.5,"l":16935,"c":16935,"v":25.263}
{"ts":1670156100000,"o":16935,"h":16935.5,"l":16923,"c":16935,"v":65.454}
{"ts":1670156160000,"o":16935,"h":16946,"l":16934.5,"c":16946,"v":56.601}
{"ts":1670156220000,"o":16946,"h":16949,"l":16945.5,"c":16949,"v":31.814}
{"ts":1670156280000,"o":16949,"h":16949,"l":16948.5,"c":16949,"v":44.15}
{"ts":1670156340000,"o":16949,"h":16950,"l":16948.5,"c":16950,"v":40.863}
{"ts":1670156400000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":4.516}
{"ts":1670156460000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":6.797}
{"ts":1670156520000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":15.867}
{"ts":1670156580000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":11.741}
{"ts":1670156640000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":9.212}
{"ts":1670156700000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":11.319}
{"ts":1670156760000,"o":16949.5,"h":16950,"l":16949.5,"c":16949.5,"v":4.147}
{"ts":1670156820000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":44.446}
{"ts":1670156880000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":5.734}
{"ts":1670156940000,"o":16950,"h":16952,"l":16949.5,"c":16951.5,"v":29.539}
{"ts":1670157000000,"o":16951.5,"h":16952,"l":16949.5,"c":16949.5,"v":10.198}
{"ts":1670157060000,"o":16949.5,"h":16950,"l":16949.5,"c":16949.5,"v":47.363}
{"ts":1670157120000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":10.262}
{"ts":1670157180000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":6.18}
{"ts":1670157240000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":11.324}
{"ts":1670157300000,"o":16949.5,"h":16950,"l":16949.5,"c":16949.5,"v":26.585}
{"ts":1670157360000,"o":16949.5,"h":16950,"l":16949.5,"c":16949.5,"v":4.369}
{"ts":1670157420000,"o":16949.5,"h":16950.5,"l":16949.5,"c":16950.5,"v":20.235}
{"ts":1670157480000,"o":16950.5,"h":16951.5,"l":16950,"c":16951.5,"v":20.777}
{"ts":1670157540000,"o":16951.5,"h":16951.5,"l":16951,"c":16951,"v":8.603}
{"ts":1670157600000,"o":16951,"h":16953.5,"l":16951,"c":16953,"v":25.033}
{"ts":1670157660000,"o":16953,"h":16953.5,"l":16953,"c":16953,"v":12.131}
{"ts":1670157720000,"o":16953,"h":16953.5,"l":16953,"c":16953.5,"v":19.699}
{"ts":1670157780000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":4.434}
{"ts":1670157840000,"o":16953.5,"h":16953.5,"l":16953,"c":16953.5,"v":7.977}
{"ts":1670157900000,"o":16953.5,"h":16954,"l":16953,"c":16954,"v":28.851}
{"ts":1670157960000,"o":16954,"h":16954,"l":16953.5,"c":16953.5,"v":8.939}
{"ts":1670158020000,"o":16953.5,"h":16954,"l":16951,"c":16951.5,"v":86.456}
{"ts":1670158080000,"o":16951.5,"h":16951.5,"l":16946,"c":16946,"v":74.913}
{"ts":1670158140000,"o":16946,"h":16946.5,"l":16940,"c":16940,"v":49.51}
{"ts":1670158200000,"o":16940,"h":16940.5,"l":16940,"c":16940,"v":36.958}
{"ts":1670158260000,"o":16940,"h":16944.5,"l":16940,"c":16944.5,"v":62.109}
{"ts":1670158320000,"o":16944.5,"h":16944.5,"l":16944,"c":16944,"v":9.466}
{"ts":1670158380000,"o":16944,"h":16949.5,"l":16944,"c":16949,"v":25.66}
{"ts":1670158440000,"o":16949,"h":16950,"l":16949,"c":16950,"v":9.029}
{"ts":1670158500000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":10.059}
{"ts":1670158560000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":5.419}
{"ts":1670158620000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":3.681}
{"ts":1670158680000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":6.598}
{"ts":1670158740000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":1.437}
{"ts":1670158800000,"o":16949.5,"h":16950,"l":16949.5,"c":16950,"v":13.347}
{"ts":1670158860000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":16.83}
{"ts":1670158920000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":14.283}
{"ts":1670158980000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":4.627}
{"ts":1670159040000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":7.153}
{"ts":1670159100000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":4.59}
{"ts":1670159160000,"o":16950,"h":16950,"l":16949.5,"c":16950,"v":8.384}
{"ts":1670159220000,"o":16950,"h":16950,"l":16949,"c":16949.5,"v":3.475}
{"ts":1670159280000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":1.369}
{"ts":1670159340000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":11.174}
{"ts":1670159400000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":2.244}
{"ts":1670159460000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":9.107}
{"ts":1670159520000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":2.675}
{"ts":1670159580000,"o":16949.5,"h":16949.5,"l":16949,"c":16949.5,"v":35.068}
{"ts":1670159640000,"o":16949.5,"h":16949.5,"l":16949,"c":16949,"v":2.09}
{"ts":1670159700000,"o":16949,"h":16949.5,"l":16949,"c":16949.5,"v":3.323}
{"ts":1670159760000,"o":16949.5,"h":16949.5,"l":16946.5,"c":16946.5,"v":59.952}
{"ts":1670159820000,"o":16946.5,"h":16947,"l":16945.5,"c":16945.5,"v":23.546}
{"ts":1670159880000,"o":16945.5,"h":16946,"l":16943,"c":16943.5,"v":34.216}
{"ts":1670159940000,"o":16943.5,"h":16943.5,"l":16941,"c":16941,"v":20.861}
{"ts":1670160000000,"o":16941,"h":16941.5,"l":16941,"c":16941,"v":8.477}
{"ts":1670160060000,"o":16941,"h":16941.5,"l":16935.5,"c":16935.5,"v":37.409}
{"ts":1670160120000,"o":16935.5,"h":16936,"l":16924.5,"c":16926.5,"v":128.507}
{"ts":1670160180000,"o":16926.5,"h":16928.5,"l":16926,"c":16928,"v":18.99}
{"ts":1670160240000,"o":16928,"h":16934,"l":16928,"c":16933.5,"v":40.324}
{"ts":1670160300000,"o":16933.5,"h":16935.5,"l":16933.5,"c":16935,"v":12.414}
{"ts":1670160360000,"o":16935,"h":16936.5,"l":16935,"c":16936,"v":9.143}
{"ts":1670160420000,"o":16936,"h":16936.5,"l":16936,"c":16936,"v":4.712}
{"ts":1670160480000,"o":16936,"h":16936.5,"l":16936,"c":16936.5,"v":2.576}
{"ts":1670160540000,"o":16936.5,"h":16936.5,"l":16936,"c":16936.5,"v":2.473}
{"ts":1670160600000,"o":16936.5,"h":16936.5,"l":16936,"c":16936.5,"v":13.666}
{"ts":1670160660000,"o":16936.5,"h":16936.5,"l":16936,"c":16936.5,"v":21.745}
{"ts":1670160720000,"o":16936.5,"h":16936.5,"l":16933,"c":16933.5,"v":10.741}
{"ts":1670160780000,"o":16933.5,"h":16933.5,"l":16933,"c":16933,"v":39.681}
{"ts":1670160840000,"o":16933,"h":16933.5,"l":16933,"c":16933,"v":25.888}
{"ts":1670160900000,"o":16933,"h":16933.5,"l":16933,"c":16933.5,"v":25.792}
{"ts":1670160960000,"o":16933.5,"h":16933.5,"l":16931,"c":16931.5,"v":8.811}
{"ts":1670161020000,"o":16931.5,"h":16933,"l":16931,"c":16933,"v":11.29}
{"ts":1670161080000,"o":16933,"h":16933,"l":16930.5,"c":16931,"v":24.867}
{"ts":1670161140000,"o":16931,"h":16931,"l":16926,"c":16927.5,"v":20.351}
{"ts":1670161200000,"o":16927.5,"h":16928.5,"l":16927.5,"c":16928,"v":12.655}
{"ts":1670161260000,"o":16928,"h":16928.5,"l":16928,"c":16928.5,"v":8.76}
{"ts":1670161320000,"o":16928.5,"h":16930,"l":16928,"c":16930,"v":25.757}
{"ts":1670161380000,"o":16930,"h":16930.5,"l":16929.5,"c":16930,"v":9.291}
{"ts":1670161440000,"o":16930,"h":16930.5,"l":16930,"c":16930.5,"v":20.03}
{"ts":1670161500000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":9.511}
{"ts":1670161560000,"o":16930.5,"h":16930.5,"l":16930,"c":16930,"v":24.794}
{"ts":1670161620000,"o":16930,"h":16931,"l":16930,"c":16930.5,"v":12.956}
{"ts":1670161680000,"o":16930.5,"h":16931,"l":16930.5,"c":16930.5,"v":6.736}
{"ts":1670161740000,"o":16930.5,"h":16931,"l":16930.5,"c":16930.5,"v":11.841}
{"ts":1670161800000,"o":16930.5,"h":16931,"l":16928.5,"c":16928.5,"v":22.266}
{"ts":1670161860000,"o":16928.5,"h":16929,"l":16926,"c":16926.5,"v":12.596}
{"ts":1670161920000,"o":16926.5,"h":16926.5,"l":16913,"c":16913,"v":164.764}
{"ts":1670161980000,"o":16913,"h":16922,"l":16913,"c":16921.5,"v":45.314}
{"ts":1670162040000,"o":16921.5,"h":16925,"l":16921.5,"c":16924.5,"v":20.326}
{"ts":1670162100000,"o":16924.5,"h":16928.5,"l":16924.5,"c":16928,"v":47.325}
{"ts":1670162160000,"o":16928,"h":16928.5,"l":16928,"c":16928.5,"v":5.49}
{"ts":1670162220000,"o":16928.5,"h":16930.5,"l":16928,"c":16930,"v":12.417}
{"ts":1670162280000,"o":16930,"h":16931.5,"l":16930,"c":16931,"v":11.447}
{"ts":1670162340000,"o":16931,"h":16936.5,"l":16931,"c":16936,"v":38.66}
{"ts":1670162400000,"o":16936,"h":16936.5,"l":16936,"c":16936.5,"v":7.718}
{"ts":1670162460000,"o":16936.5,"h":16938.5,"l":16936,"c":16938,"v":92.194}
{"ts":1670162520000,"o":16938,"h":16938.5,"l":16938,"c":16938,"v":41.775}
{"ts":1670162580000,"o":16938,"h":16938.5,"l":16938,"c":16938.5,"v":19.468}
{"ts":1670162640000,"o":16938.5,"h":16938.5,"l":16938,"c":16938,"v":12.243}
{"ts":1670162700000,"o":16938,"h":16944,"l":16938,"c":16943.5,"v":59.241}
{"ts":1670162760000,"o":16943.5,"h":16944,"l":16943.5,"c":16943.5,"v":7.031}
{"ts":1670162820000,"o":16943.5,"h":16944,"l":16943.5,"c":16943.5,"v":29.238}
{"ts":1670162880000,"o":16943.5,"h":16944,"l":16943.5,"c":16944,"v":29.884}
{"ts":1670162940000,"o":16944,"h":16944,"l":16943.5,"c":16944,"v":4.766}
{"ts":1670163000000,"o":16944,"h":16944,"l":16943.5,"c":16944,"v":8.715}
{"ts":1670163060000,"o":16944,"h":16945,"l":16943.5,"c":16944.5,"v":7.582}
{"ts":1670163120000,"o":16944.5,"h":16945,"l":16944.5,"c":16945,"v":7.716}
{"ts":1670163180000,"o":16945,"h":16945,"l":16944.5,"c":16945,"v":4.232}
{"ts":1670163240000,"o":16945,"h":16945,"l":16944.5,"c":16945,"v":40.803}
{"ts":1670163300000,"o":16945,"h":16945,"l":16944.5,"c":16944.5,"v":41.243}
{"ts":1670163360000,"o":16944.5,"h":16945,"l":16944.5,"c":16945,"v":48}
{"ts":1670163420000,"o":16945,"h":16945,"l":16939.5,"c":16939.5,"v":52.527}
{"ts":1670163480000,"o":16939.5,"h":16940,"l":16937,"c":16937.5,"v":23.593}
{"ts":1670163540000,"o":16937.5,"h":16937.5,"l":16933.5,"c":16934,"v":12.378}
{"ts":1670163600000,"o":16934,"h":16934,"l":16930,"c":16930,"v":10.028}
{"ts":1670163660000,"o":16930,"h":16930.5,"l":16930,"c":16930.5,"v":23.334}
{"ts":1670163720000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":6.97}
{"ts":1670163780000,"o":16930.5,"h":16930.5,"l":16928,"c":16928,"v":33.671}
{"ts":1670163840000,"o":16928,"h":16928.5,"l":16927.5,"c":16927.5,"v":18.808}
{"ts":1670163900000,"o":16927.5,"h":16928,"l":16925,"c":16925.5,"v":13.229}
{"ts":1670163960000,"o":16925.5,"h":16925.5,"l":16925,"c":16925.5,"v":7.159}
{"ts":1670164020000,"o":16925.5,"h":16925.5,"l":16925,"c":16925.5,"v":2.87}
{"ts":1670164080000,"o":16925.5,"h":16925.5,"l":16922.5,"c":16922.5,"v":73.437}
{"ts":1670164140000,"o":16922.5,"h":16923,"l":16922.5,"c":16923,"v":7.73}
{"ts":1670164200000,"o":16923,"h":16933,"l":16922.5,"c":16933,"v":63.728}
{"ts":1670164260000,"o":16933,"h":16933,"l":16932.5,"c":16933,"v":24.278}
{"ts":1670164320000,"o":16933,"h":16937.5,"l":16932.5,"c":16937,"v":9.467}
{"ts":1670164380000,"o":16937,"h":16941,"l":16937,"c":16941,"v":43.215}
{"ts":1670164440000,"o":16941,"h":16941,"l":16940.5,"c":16940.5,"v":37.397}
{"ts":1670164500000,"o":16940.5,"h":16943,"l":16940.5,"c":16942.5,"v":7.868}
{"ts":1670164560000,"o":16942.5,"h":16948,"l":16942.5,"c":16947,"v":38.446}
{"ts":1670164620000,"o":16947,"h":16947.5,"l":16947,"c":16947,"v":5.07}
{"ts":1670164680000,"o":16947,"h":16954,"l":16947,"c":16954,"v":74.182}
{"ts":1670164740000,"o":16954,"h":16954,"l":16953.5,"c":16954,"v":35.41}
{"ts":1670164800000,"o":16954,"h":16955,"l":16953.5,"c":16955,"v":54.337}
{"ts":1670164860000,"o":16955,"h":16955.5,"l":16954.5,"c":16955,"v":10.287}
{"ts":1670164920000,"o":16955,"h":16955.5,"l":16955,"c":16955,"v":16.5}
{"ts":1670164980000,"o":16955,"h":16955.5,"l":16953,"c":16953,"v":53.006}
{"ts":1670165040000,"o":16953,"h":16953.5,"l":16950.5,"c":16950.5,"v":74.094}
{"ts":1670165100000,"o":16950.5,"h":16951,"l":16950.5,"c":16951,"v":6.306}
{"ts":1670165160000,"o":16951,"h":16983.5,"l":16950.5,"c":16983.5,"v":486.276}
{"ts":1670165220000,"o":16983.5,"h":16983.5,"l":16981,"c":16981,"v":123.562}
{"ts":1670165280000,"o":16981,"h":16981.5,"l":16971,"c":16971.5,"v":143.624}
{"ts":1670165340000,"o":16971.5,"h":16971.5,"l":16962,"c":16962.5,"v":37.449}
{"ts":1670165400000,"o":16962.5,"h":16966.5,"l":16962,"c":16966.5,"v":31.282}
{"ts":1670165460000,"o":16966.5,"h":16966.5,"l":16960.5,"c":16961,"v":25.109}
{"ts":1670165520000,"o":16961,"h":16961,"l":16960.5,"c":16960.5,"v":10.601}
{"ts":1670165580000,"o":16960.5,"h":16965,"l":16960.5,"c":16964.5,"v":49.211}
{"ts":1670165640000,"o":16964.5,"h":16995,"l":16964.5,"c":16995,"v":232.927}
{"ts":1670165700000,"o":16995,"h":16995,"l":16994.5,"c":16994.5,"v":94.92}
{"ts":1670165760000,"o":16994.5,"h":17006,"l":16992,"c":16995,"v":440.528}
{"ts":1670165820000,"o":16995,"h":16995.5,"l":16995,"c":16995,"v":38.573}
{"ts":1670165880000,"o":16995,"h":16995.5,"l":16995,"c":16995,"v":112.988}
{"ts":1670165940000,"o":16995,"h":16995.5,"l":16995,"c":16995.5,"v":36.032}
{"ts":1670166000000,"o":16995.5,"h":17031,"l":16995,"c":17028,"v":568.034}
{"ts":1670166060000,"o":17028,"h":17032.5,"l":17018,"c":17018,"v":321.089}
{"ts":1670166120000,"o":17018,"h":17029.5,"l":17017,"c":17022.5,"v":254.414}
{"ts":1670166180000,"o":17022.5,"h":17025,"l":17020,"c":17024.5,"v":73.978}
{"ts":1670166240000,"o":17024.5,"h":17025,"l":17022,"c":17024,"v":191.547}
{"ts":1670166300000,"o":17024,"h":17050,"l":17024,"c":17043.5,"v":801.657}
{"ts":1670166360000,"o":17043.5,"h":17044,"l":17033.5,"c":17041,"v":246.139}
{"ts":1670166420000,"o":17041,"h":17044.5,"l":17041,"c":17041,"v":99.305}
{"ts":1670166480000,"o":17041,"h":17046.5,"l":17038.5,"c":17045.5,"v":211.316}
{"ts":1670166540000,"o":17045.5,"h":17055,"l":17043,"c":17043.5,"v":479.299}
{"ts":1670166600000,"o":17043.5,"h":17043.5,"l":17041,"c":17041,"v":88.356}
{"ts":1670166660000,"o":17041,"h":17041.5,"l":17034,"c":17034,"v":86.165}
{"ts":1670166720000,"o":17034,"h":17034.5,"l":17026,"c":17026.5,"v":141.488}
{"ts":1670166780000,"o":17026.5,"h":17026.5,"l":17020,"c":17020.5,"v":225.227}
{"ts":1670166840000,"o":17020.5,"h":17024,"l":17020,"c":17024,"v":99.974}
{"ts":1670166900000,"o":17024,"h":17027,"l":17015.5,"c":17015.5,"v":154.989}
{"ts":1670166960000,"o":17015.5,"h":17016,"l":17003,"c":17015,"v":446.37}
{"ts":1670167020000,"o":17015,"h":17021.5,"l":17015,"c":17021.5,"v":80.992}
{"ts":1670167080000,"o":17021.5,"h":17021.5,"l":17008.5,"c":17009,"v":77.718}
{"ts":1670167140000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":25.971}
{"ts":1670167200000,"o":17009,"h":17009,"l":17008.5,"c":17009,"v":30.003}
{"ts":1670167260000,"o":17009,"h":17010.5,"l":17008.5,"c":17010.5,"v":99.094}
{"ts":1670167320000,"o":17010.5,"h":17010.5,"l":17008.5,"c":17009,"v":24.617}
{"ts":1670167380000,"o":17009,"h":17013.5,"l":17008.5,"c":17013.5,"v":90.34}
{"ts":1670167440000,"o":17013.5,"h":17013.5,"l":17013,"c":17013,"v":33.348}
{"ts":1670167500000,"o":17013,"h":17019,"l":17013,"c":17019,"v":52.989}
{"ts":1670167560000,"o":17019,"h":17022.5,"l":17018.5,"c":17022.5,"v":72.257}
{"ts":1670167620000,"o":17022.5,"h":17027,"l":17022,"c":17027,"v":50.737}
{"ts":1670167680000,"o":17027,"h":17036.5,"l":17026.5,"c":17036.5,"v":165.096}
{"ts":1670167740000,"o":17036.5,"h":17039,"l":17036,"c":17038,"v":160.302}
{"ts":1670167800000,"o":17038,"h":17038,"l":17035,"c":17035.5,"v":168.124}
{"ts":1670167860000,"o":17035.5,"h":17035.5,"l":17032,"c":17032,"v":95.927}
{"ts":1670167920000,"o":17032,"h":17032.5,"l":17026.5,"c":17027,"v":27.871}
{"ts":1670167980000,"o":17027,"h":17027,"l":17022,"c":17022.5,"v":31.628}
{"ts":1670168040000,"o":17022.5,"h":17022.5,"l":17022,"c":17022,"v":39.873}
{"ts":1670168100000,"o":17022,"h":17025,"l":17022,"c":17024.5,"v":28.529}
{"ts":1670168160000,"o":17024.5,"h":17025,"l":17024.5,"c":17024.5,"v":9.653}
{"ts":1670168220000,"o":17024.5,"h":17025,"l":17024,"c":17024.5,"v":16.551}
{"ts":1670168280000,"o":17024.5,"h":17024.5,"l":17020.5,"c":17021,"v":29.086}
{"ts":1670168340000,"o":17021,"h":17021,"l":17020.5,"c":17021,"v":24.483}
{"ts":1670168400000,"o":17021,"h":17021,"l":17020,"c":17020.5,"v":7.985}
{"ts":1670168460000,"o":17020.5,"h":17020.5,"l":17019,"c":17019,"v":33.888}
{"ts":1670168520000,"o":17019,"h":17019.5,"l":17019,"c":17019,"v":20.273}
{"ts":1670168580000,"o":17019,"h":17019.5,"l":17015,"c":17015,"v":56.438}
{"ts":1670168640000,"o":17015,"h":17015.5,"l":17011.5,"c":17012,"v":53.929}
{"ts":1670168700000,"o":17012,"h":17018,"l":17011.5,"c":17018,"v":64.895}
{"ts":1670168760000,"o":17018,"h":17018,"l":17017.5,"c":17018,"v":10.85}
{"ts":1670168820000,"o":17018,"h":17020,"l":17017.5,"c":17020,"v":26.756}
{"ts":1670168880000,"o":17020,"h":17025.5,"l":17019.5,"c":17025,"v":55.55}
{"ts":1670168940000,"o":17025,"h":17025.5,"l":17020,"c":17020,"v":51.17}
{"ts":1670169000000,"o":17020,"h":17021.5,"l":17020,"c":17021,"v":16.465}
{"ts":1670169060000,"o":17021,"h":17023,"l":17021,"c":17022.5,"v":6.193}
{"ts":1670169120000,"o":17022.5,"h":17023,"l":17022.5,"c":17022.5,"v":10.517}
{"ts":1670169180000,"o":17022.5,"h":17033,"l":17022.5,"c":17032.5,"v":67.621}
{"ts":1670169240000,"o":17032.5,"h":17041,"l":17028.5,"c":17028.5,"v":317.465}
{"ts":1670169300000,"o":17028.5,"h":17031,"l":17026.5,"c":17027,"v":23.42}
{"ts":1670169360000,"o":17027,"h":17029.5,"l":17026.5,"c":17028,"v":5.302}
{"ts":1670169420000,"o":17028,"h":17028,"l":17024.5,"c":17025,"v":28.081}
{"ts":1670169480000,"o":17025,"h":17025,"l":17024.5,"c":17025,"v":12.426}
{"ts":1670169540000,"o":17025,"h":17025,"l":17017.5,"c":17017.5,"v":32.292}
{"ts":1670169600000,"o":17017.5,"h":17024.5,"l":17017.5,"c":17024,"v":71.377}
{"ts":1670169660000,"o":17024,"h":17033.5,"l":17024,"c":17033.5,"v":80.923}
{"ts":1670169720000,"o":17033.5,"h":17033.5,"l":17033,"c":17033,"v":42.766}
{"ts":1670169780000,"o":17033,"h":17033.5,"l":17033,"c":17033,"v":11.474}
{"ts":1670169840000,"o":17033,"h":17036,"l":17033,"c":17035.5,"v":42.135}
{"ts":1670169900000,"o":17035.5,"h":17036,"l":17035.5,"c":17036,"v":19.023}
{"ts":1670169960000,"o":17036,"h":17048,"l":17035.5,"c":17041,"v":274.886}
{"ts":1670170020000,"o":17041,"h":17041.5,"l":17041,"c":17041,"v":14.373}
{"ts":1670170080000,"o":17041,"h":17041.5,"l":17037,"c":17037.5,"v":96.757}
{"ts":1670170140000,"o":17037.5,"h":17037.5,"l":17030,"c":17030,"v":100.151}
{"ts":1670170200000,"o":17030,"h":17030.5,"l":17026.5,"c":17027,"v":83.721}
{"ts":1670170260000,"o":17027,"h":17027,"l":17025,"c":17025.5,"v":15.587}
{"ts":1670170320000,"o":17025.5,"h":17025.5,"l":17024,"c":17024.5,"v":16.163}
{"ts":1670170380000,"o":17024.5,"h":17024.5,"l":17022,"c":17022,"v":17.385}
{"ts":1670170440000,"o":17022,"h":17022.5,"l":17018,"c":17018,"v":46.269}
{"ts":1670170500000,"o":17018,"h":17018.5,"l":17018,"c":17018.5,"v":54.778}
{"ts":1670170560000,"o":17018.5,"h":17018.5,"l":17018,"c":17018.5,"v":25.6}
{"ts":1670170620000,"o":17018.5,"h":17018.5,"l":17018,"c":17018,"v":24.399}
{"ts":1670170680000,"o":17018,"h":17018.5,"l":17018,"c":17018,"v":23.907}
{"ts":1670170740000,"o":17018,"h":17026.5,"l":17018,"c":17026.5,"v":82.579}
{"ts":1670170800000,"o":17026.5,"h":17029.5,"l":17026,"c":17029.5,"v":25.648}
{"ts":1670170860000,"o":17029.5,"h":17029.5,"l":17029,"c":17029,"v":18.405}
{"ts":1670170920000,"o":17029,"h":17034.5,"l":17029,"c":17034.5,"v":29.553}
{"ts":1670170980000,"o":17034.5,"h":17038,"l":17034,"c":17037.5,"v":23.908}
{"ts":1670171040000,"o":17037.5,"h":17038,"l":17037,"c":17037,"v":12.292}
{"ts":1670171100000,"o":17037,"h":17037.5,"l":17034.5,"c":17035,"v":36.987}
{"ts":1670171160000,"o":17035,"h":17035,"l":17034.5,"c":17035,"v":24.898}
{"ts":1670171220000,"o":17035,"h":17051.5,"l":17034.5,"c":17051.5,"v":385.969}
{"ts":1670171280000,"o":17051.5,"h":17051.5,"l":17051,"c":17051,"v":55.797}
{"ts":1670171340000,"o":17051,"h":17055,"l":17047,"c":17047,"v":275.049}
{"ts":1670171400000,"o":17047,"h":17094,"l":17047,"c":17086.5,"v":924.411}
{"ts":1670171460000,"o":17086.5,"h":17086.5,"l":17058,"c":17058,"v":323.782}
{"ts":1670171520000,"o":17058,"h":17058.5,"l":17050,"c":17050,"v":88.783}
{"ts":1670171580000,"o":17050,"h":17050.5,"l":17031,"c":17031,"v":660.971}
{"ts":1670171640000,"o":17031,"h":17031.5,"l":17013,"c":17013.5,"v":176.53}
{"ts":1670171700000,"o":17013.5,"h":17024.5,"l":17006,"c":17023,"v":178.286}
{"ts":1670171760000,"o":17023,"h":17023,"l":17022,"c":17022.5,"v":31.782}
{"ts":1670171820000,"o":17022.5,"h":17022.5,"l":17008,"c":17008.5,"v":224.248}
{"ts":1670171880000,"o":17008.5,"h":17017,"l":17008.5,"c":17016,"v":93.066}
{"ts":1670171940000,"o":17016,"h":17020,"l":17014,"c":17019.5,"v":57.012}
{"ts":1670172000000,"o":17019.5,"h":17020,"l":17014.5,"c":17015.5,"v":51.516}
{"ts":1670172060000,"o":17015.5,"h":17015.5,"l":17014,"c":17014.5,"v":21.886}
{"ts":1670172120000,"o":17014.5,"h":17014.5,"l":17010,"c":17010,"v":33.465}
{"ts":1670172180000,"o":17010,"h":17010.5,"l":17004.5,"c":17005.5,"v":159.463}
{"ts":1670172240000,"o":17005.5,"h":17009,"l":17005.5,"c":17008.5,"v":51.579}
{"ts":1670172300000,"o":17008.5,"h":17009,"l":17008.5,"c":17009,"v":17.018}
{"ts":1670172360000,"o":17009,"h":17009,"l":17008.5,"c":17008.5,"v":59.539}
{"ts":1670172420000,"o":17008.5,"h":17011.5,"l":17008.5,"c":17011,"v":41.351}
{"ts":1670172480000,"o":17011,"h":17011.5,"l":17007.5,"c":17008,"v":20.915}
{"ts":1670172540000,"o":17008,"h":17010,"l":17007.5,"c":17010,"v":82.44}
{"ts":1670172600000,"o":17010,"h":17010,"l":17007,"c":17007.5,"v":140.641}
{"ts":1670172660000,"o":17007.5,"h":17007.5,"l":17006.5,"c":17007,"v":55.469}
{"ts":1670172720000,"o":17007,"h":17007,"l":17005,"c":17005.5,"v":25.125}
{"ts":1670172780000,"o":17005.5,"h":17005.5,"l":17000,"c":17000,"v":75.974}
{"ts":1670172840000,"o":17000,"h":17000.5,"l":16997,"c":16998,"v":71.148}
{"ts":1670172900000,"o":16998,"h":17003,"l":16998,"c":17000.5,"v":72.42}
{"ts":1670172960000,"o":17000.5,"h":17000.5,"l":16995,"c":16995,"v":40.042}
{"ts":1670173020000,"o":16995,"h":16995.5,"l":16995,"c":16995.5,"v":28.709}
{"ts":1670173080000,"o":16995.5,"h":16998.5,"l":16995,"c":16998,"v":89.804}
{"ts":1670173140000,"o":16998,"h":17002,"l":16998,"c":17001.5,"v":99.883}
{"ts":1670173200000,"o":17001.5,"h":17004,"l":17001.5,"c":17004,"v":13.608}
{"ts":1670173260000,"o":17004,"h":17004,"l":16998.5,"c":16998.5,"v":35.728}
{"ts":1670173320000,"o":16998.5,"h":16999,"l":16998.5,"c":16998.5,"v":15.974}
{"ts":1670173380000,"o":16998.5,"h":16999,"l":16998.5,"c":16999,"v":8.532}
{"ts":1670173440000,"o":16999,"h":16999,"l":16998,"c":16998.5,"v":39.365}
{"ts":1670173500000,"o":16998.5,"h":16998.5,"l":16997,"c":16997.5,"v":42.09}
{"ts":1670173560000,"o":16997.5,"h":16997.5,"l":16995,"c":16995,"v":16.948}
{"ts":1670173620000,"o":16995,"h":16995.5,"l":16982,"c":16982,"v":146.129}
{"ts":1670173680000,"o":16982,"h":16985,"l":16980.5,"c":16981,"v":73.336}
{"ts":1670173740000,"o":16981,"h":16981,"l":16972.5,"c":16976,"v":150.156}
{"ts":1670173800000,"o":16976,"h":16982,"l":16975.5,"c":16977.5,"v":62.938}
{"ts":1670173860000,"o":16977.5,"h":16977.5,"l":16977,"c":16977.5,"v":7.967}
{"ts":1670173920000,"o":16977.5,"h":16983.5,"l":16977,"c":16983,"v":54.672}
{"ts":1670173980000,"o":16983,"h":16987,"l":16983,"c":16983.5,"v":54.263}
{"ts":1670174040000,"o":16983.5,"h":16983.5,"l":16975.5,"c":16976,"v":26.268}
{"ts":1670174100000,"o":16976,"h":16976,"l":16975.5,"c":16975.5,"v":34.05}
{"ts":1670174160000,"o":16975.5,"h":16975.5,"l":16972.5,"c":16973.5,"v":18.999}
{"ts":1670174220000,"o":16973.5,"h":16977,"l":16973.5,"c":16977,"v":21.498}
{"ts":1670174280000,"o":16977,"h":16977,"l":16974,"c":16974,"v":13.279}
{"ts":1670174340000,"o":16974,"h":16974.5,"l":16964.5,"c":16965.5,"v":201.904}
{"ts":1670174400000,"o":16965.5,"h":16970,"l":16965,"c":16969.5,"v":34.829}
{"ts":1670174460000,"o":16969.5,"h":16974,"l":16969.5,"c":16973.5,"v":16.483}
{"ts":1670174520000,"o":16973.5,"h":16974,"l":16973.5,"c":16973.5,"v":2.877}
{"ts":1670174580000,"o":16973.5,"h":16975,"l":16973.5,"c":16974.5,"v":22.634}
{"ts":1670174640000,"o":16974.5,"h":16982,"l":16974.5,"c":16982,"v":38.939}
{"ts":1670174700000,"o":16982,"h":16982,"l":16981.5,"c":16982,"v":8.134}
{"ts":1670174760000,"o":16982,"h":16991,"l":16981.5,"c":16990.5,"v":38.036}
{"ts":1670174820000,"o":16990.5,"h":16991,"l":16990,"c":16990.5,"v":49.868}
{"ts":1670174880000,"o":16990.5,"h":16990.5,"l":16987.5,"c":16987.5,"v":20.595}
{"ts":1670174940000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":5.308}
{"ts":1670175000000,"o":16987.5,"h":16995.5,"l":16987.5,"c":16995.5,"v":27.148}
{"ts":1670175060000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":14.995}
{"ts":1670175120000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":24.201}
{"ts":1670175180000,"o":16995.5,"h":16995.5,"l":16995,"c":16995,"v":16.962}
{"ts":1670175240000,"o":16995,"h":16995.5,"l":16995,"c":16995.5,"v":6.5}
{"ts":1670175300000,"o":16995.5,"h":16995.5,"l":16991,"c":16991,"v":45.452}
{"ts":1670175360000,"o":16991,"h":16991.5,"l":16991,"c":16991.5,"v":8.03}
{"ts":1670175420000,"o":16991.5,"h":16991.5,"l":16991,"c":16991,"v":12.801}
{"ts":1670175480000,"o":16991,"h":16991.5,"l":16988.5,"c":16989,"v":8.956}
{"ts":1670175540000,"o":16989,"h":16989,"l":16987,"c":16987.5,"v":15.803}
{"ts":1670175600000,"o":16987.5,"h":16987.5,"l":16987,"c":16987,"v":6.251}
{"ts":1670175660000,"o":16987,"h":16987.5,"l":16987,"c":16987.5,"v":6.328}
{"ts":1670175720000,"o":16987.5,"h":16987.5,"l":16987,"c":16987.5,"v":5.323}
{"ts":1670175780000,"o":16987.5,"h":16987.5,"l":16987,"c":16987,"v":6.879}
{"ts":1670175840000,"o":16987,"h":16994,"l":16987,"c":16994,"v":29.12}
{"ts":1670175900000,"o":16994,"h":16994,"l":16993.5,"c":16994,"v":27.826}
{"ts":1670175960000,"o":16994,"h":17002,"l":16993.5,"c":17002,"v":58.514}
{"ts":1670176020000,"o":17002,"h":17003.5,"l":17002,"c":17003,"v":85.307}
{"ts":1670176080000,"o":17003,"h":17004.5,"l":17003,"c":17004.5,"v":57.523}
{"ts":1670176140000,"o":17004.5,"h":17004.5,"l":17004,"c":17004.5,"v":14.913}
{"ts":1670176200000,"o":17004.5,"h":17004.5,"l":17003,"c":17003.5,"v":59.031}
{"ts":1670176260000,"o":17003.5,"h":17003.5,"l":17001,"c":17001,"v":26.441}
{"ts":1670176320000,"o":17001,"h":17005.5,"l":17001,"c":17005.5,"v":15.869}
{"ts":1670176380000,"o":17005.5,"h":17017,"l":17005.5,"c":17017,"v":146.924}
{"ts":1670176440000,"o":17017,"h":17017,"l":17011.5,"c":17011.5,"v":57.978}
{"ts":1670176500000,"o":17011.5,"h":17014,"l":17011.5,"c":17013.5,"v":27.788}
{"ts":1670176560000,"o":17013.5,"h":17029,"l":17013.5,"c":17025.5,"v":101.616}
{"ts":1670176620000,"o":17025.5,"h":17026,"l":17020.5,"c":17020.5,"v":30.915}
{"ts":1670176680000,"o":17020.5,"h":17025,"l":17020.5,"c":17024.5,"v":20.13}
{"ts":1670176740000,"o":17024.5,"h":17050.5,"l":17024.5,"c":17038,"v":335.163}
{"ts":1670176800000,"o":17038,"h":17072,"l":17038,"c":17069,"v":417.296}
{"ts":1670176860000,"o":17069,"h":17142,"l":17069,"c":17112.5,"v":2671.354}
{"ts":1670176920000,"o":17112.5,"h":17122.5,"l":17100,"c":17116.5,"v":399.419}
{"ts":1670176980000,"o":17116.5,"h":17146.5,"l":17116,"c":17117.5,"v":463.182}
{"ts":1670177040000,"o":17117.5,"h":17124,"l":17113,"c":17123.5,"v":144.134}
{"ts":1670177100000,"o":17123.5,"h":17125,"l":17107,"c":17107,"v":155.303}
{"ts":1670177160000,"o":17107,"h":17107.5,"l":17096,"c":17096,"v":100.925}
{"ts":1670177220000,"o":17096,"h":17114.5,"l":17096,"c":17112,"v":153.514}
{"ts":1670177280000,"o":17112,"h":17112.5,"l":17086,"c":17086,"v":190.143}
{"ts":1670177340000,"o":17086,"h":17093,"l":17086,"c":17090.5,"v":81.009}
{"ts":1670177400000,"o":17090.5,"h":17090.5,"l":17076.5,"c":17084,"v":90.266}
{"ts":1670177460000,"o":17084,"h":17084,"l":17073.5,"c":17074,"v":61.359}
{"ts":1670177520000,"o":17074,"h":17074,"l":17059.5,"c":17073.5,"v":400.453}
{"ts":1670177580000,"o":17073.5,"h":17089.5,"l":17073.5,"c":17085,"v":190.106}
{"ts":1670177640000,"o":17085,"h":17091,"l":17079,"c":17091,"v":92.692}
{"ts":1670177700000,"o":17091,"h":17091,"l":17077,"c":17077,"v":68.134}
{"ts":1670177760000,"o":17077,"h":17086.5,"l":17077,"c":17082.5,"v":211.306}
{"ts":1670177820000,"o":17082.5,"h":17096.5,"l":17082.5,"c":17096.5,"v":93.229}
{"ts":1670177880000,"o":17096.5,"h":17096.5,"l":17090,"c":17090.5,"v":51.117}
{"ts":1670177940000,"o":17090.5,"h":17090.5,"l":17079,"c":17079.5,"v":130.783}
{"ts":1670178000000,"o":17079.5,"h":17086.5,"l":17079,"c":17086,"v":69.535}
{"ts":1670178060000,"o":17086,"h":17086.5,"l":17086,"c":17086.5,"v":30.809}
{"ts":1670178120000,"o":17086.5,"h":17089,"l":17086,"c":17089,"v":34.108}
{"ts":1670178180000,"o":17089,"h":17107.5,"l":17088.5,"c":17101,"v":90.527}
{"ts":1670178240000,"o":17101,"h":17124,"l":17100.5,"c":17113,"v":197.354}
{"ts":1670178300000,"o":17113,"h":17121,"l":17103,"c":17105,"v":451.64}
{"ts":1670178360000,"o":17105,"h":17109,"l":17105,"c":17109,"v":32.517}
{"ts":1670178420000,"o":17109,"h":17116.5,"l":17109,"c":17109,"v":77.91}
{"ts":1670178480000,"o":17109,"h":17112.5,"l":17108,"c":17112,"v":199.868}
{"ts":1670178540000,"o":17112,"h":17116.5,"l":17108,"c":17111.5,"v":91.099}
{"ts":1670178600000,"o":17111.5,"h":17126.5,"l":17111,"c":17126.5,"v":160.937}
{"ts":1670178660000,"o":17126.5,"h":17133.5,"l":17117,"c":17117.5,"v":249.982}
{"ts":1670178720000,"o":17117.5,"h":17117.5,"l":17105.5,"c":17106,"v":120.208}
{"ts":1670178780000,"o":17106,"h":17106,"l":17091,"c":17097.5,"v":314.057}
{"ts":1670178840000,"o":17097.5,"h":17100.5,"l":17095,"c":17095.5,"v":60.475}
{"ts":1670178900000,"o":17095.5,"h":17103.5,"l":17095,"c":17103,"v":31.827}
{"ts":1670178960000,"o":17103,"h":17103.5,"l":17100,"c":17100.5,"v":20.204}
{"ts":1670179020000,"o":17100.5,"h":17103,"l":17100,"c":17102.5,"v":15.463}
{"ts":1670179080000,"o":17102.5,"h":17102.5,"l":17100,"c":17100,"v":43.013}
{"ts":1670179140000,"o":17100,"h":17100.5,"l":17100,"c":17100,"v":17.38}
{"ts":1670179200000,"o":17100,"h":17104,"l":17100,"c":17104,"v":15}
{"ts":1670179260000,"o":17104,"h":17109,"l":17103.5,"c":17107.5,"v":31.348}
{"ts":1670179320000,"o":17107.5,"h":17107.5,"l":17102.5,"c":17102.5,"v":20.851}
{"ts":1670179380000,"o":17102.5,"h":17104,"l":17102.5,"c":17104,"v":15.29}
{"ts":1670179440000,"o":17104,"h":17114,"l":17102.5,"c":17114,"v":105.745}
{"ts":1670179500000,"o":17114,"h":17125,"l":17113.5,"c":17122.5,"v":87.052}
{"ts":1670179560000,"o":17122.5,"h":17134.5,"l":17119,"c":17126.5,"v":236.113}
{"ts":1670179620000,"o":17126.5,"h":17127,"l":17118,"c":17118,"v":188.28}
{"ts":1670179680000,"o":17118,"h":17118.5,"l":17117,"c":17117,"v":25.296}
{"ts":1670179740000,"o":17117,"h":17117.5,"l":17090.5,"c":17090.5,"v":281.906}
{"ts":1670179800000,"o":17090.5,"h":17091,"l":17029.5,"c":17059,"v":886.58}
{"ts":1670179860000,"o":17059,"h":17077.5,"l":17043.5,"c":17047,"v":409.269}
{"ts":1670179920000,"o":17047,"h":17073,"l":17037,"c":17053.5,"v":368.281}
{"ts":1670179980000,"o":17053.5,"h":17062.5,"l":17046.5,"c":17057,"v":146.61}
{"ts":1670180040000,"o":17057,"h":17069.5,"l":17047.5,"c":17050,"v":132.39}
{"ts":1670180100000,"o":17050,"h":17060.5,"l":17050,"c":17060.5,"v":59.458}
{"ts":1670180160000,"o":17060.5,"h":17061,"l":17036.5,"c":17037,"v":249.575}
{"ts":1670180220000,"o":17037,"h":17045,"l":17021,"c":17032.5,"v":215.654}
{"ts":1670180280000,"o":17032.5,"h":17046.5,"l":17032,"c":17046,"v":87.021}
{"ts":1670180340000,"o":17046,"h":17054,"l":17046,"c":17052.5,"v":134.177}
{"ts":1670180400000,"o":17052.5,"h":17058.5,"l":17045,"c":17045,"v":115.313}
{"ts":1670180460000,"o":17045,"h":17057.5,"l":17035.5,"c":17057.5,"v":160.489}
{"ts":1670180520000,"o":17057.5,"h":17069.5,"l":17057.5,"c":17066,"v":233.39}
{"ts":1670180580000,"o":17066,"h":17066,"l":17057,"c":17063,"v":98.87}
{"ts":1670180640000,"o":17063,"h":17097,"l":17062.5,"c":17072.5,"v":379.521}
{"ts":1670180700000,"o":17072.5,"h":17081,"l":17072,"c":17076,"v":79.144}
{"ts":1670180760000,"o":17076,"h":17076,"l":17073.5,"c":17075.5,"v":38.657}
{"ts":1670180820000,"o":17075.5,"h":17076,"l":17068,"c":17075.5,"v":39.776}
{"ts":1670180880000,"o":17075.5,"h":17081,"l":17074.5,"c":17075,"v":28.317}
{"ts":1670180940000,"o":17075,"h":17075,"l":17070.5,"c":17070.5,"v":35.749}
{"ts":1670181000000,"o":17070.5,"h":17074.5,"l":17070,"c":17074.5,"v":28.718}
{"ts":1670181060000,"o":17074.5,"h":17074.5,"l":17070.5,"c":17070.5,"v":14.441}
{"ts":1670181120000,"o":17070.5,"h":17070.5,"l":17065.5,"c":17065.5,"v":33.458}
{"ts":1670181180000,"o":17065.5,"h":17075,"l":17065.5,"c":17074.5,"v":54.408}
{"ts":1670181240000,"o":17074.5,"h":17075,"l":17074.5,"c":17075,"v":10.432}
{"ts":1670181300000,"o":17075,"h":17083.5,"l":17074.5,"c":17078.5,"v":28.024}
{"ts":1670181360000,"o":17078.5,"h":17078.5,"l":17069.5,"c":17070,"v":26.109}
{"ts":1670181420000,"o":17070,"h":17070,"l":17068.5,"c":17069,"v":13.181}
{"ts":1670181480000,"o":17069,"h":17069,"l":17068.5,"c":17069,"v":6.23}
{"ts":1670181540000,"o":17069,"h":17069,"l":17068.5,"c":17068.5,"v":1.834}
{"ts":1670181600000,"o":17068.5,"h":17069,"l":17068.5,"c":17069,"v":20.77}
{"ts":1670181660000,"o":17069,"h":17069,"l":17056.5,"c":17056.5,"v":75.168}
{"ts":1670181720000,"o":17056.5,"h":17057,"l":17045,"c":17046.5,"v":99.722}
{"ts":1670181780000,"o":17046.5,"h":17051.5,"l":17046,"c":17047,"v":30.411}
{"ts":1670181840000,"o":17047,"h":17047.5,"l":17040,"c":17041.5,"v":81.117}
{"ts":1670181900000,"o":17041.5,"h":17050,"l":17041.5,"c":17050,"v":44.367}
{"ts":1670181960000,"o":17050,"h":17073.5,"l":17049.5,"c":17073.5,"v":167.691}
{"ts":1670182020000,"o":17073.5,"h":17080.5,"l":17073,"c":17080.5,"v":98.051}
{"ts":1670182080000,"o":17080.5,"h":17082.5,"l":17080,"c":17082.5,"v":27.756}
{"ts":1670182140000,"o":17082.5,"h":17082.5,"l":17082,"c":17082.5,"v":16.15}
{"ts":1670182200000,"o":17082.5,"h":17082.5,"l":17082,"c":17082.5,"v":14.187}
{"ts":1670182260000,"o":17082.5,"h":17082.5,"l":17070.5,"c":17071,"v":86.554}
{"ts":1670182320000,"o":17071,"h":17080,"l":17070.5,"c":17079.5,"v":42.447}
{"ts":1670182380000,"o":17079.5,"h":17080,"l":17078.5,"c":17079,"v":24.385}
{"ts":1670182440000,"o":17079,"h":17079,"l":17078.5,"c":17078.5,"v":26.045}
{"ts":1670182500000,"o":17078.5,"h":17079,"l":17077,"c":17077,"v":43.598}
{"ts":1670182560000,"o":17077,"h":17078.5,"l":17077,"c":17078,"v":5.45}
{"ts":1670182620000,"o":17078,"h":17082.5,"l":17078,"c":17082,"v":29.181}
{"ts":1670182680000,"o":17082,"h":17085,"l":17082,"c":17085,"v":118.78}
{"ts":1670182740000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":27.261}
{"ts":1670182800000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":12.342}
{"ts":1670182860000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":3.732}
{"ts":1670182920000,"o":17085,"h":17090,"l":17084.5,"c":17089.5,"v":205.469}
{"ts":1670182980000,"o":17089.5,"h":17094,"l":17089.5,"c":17094,"v":88.277}
{"ts":1670183040000,"o":17094,"h":17098,"l":17091.5,"c":17091.5,"v":100.595}
{"ts":1670183100000,"o":17091.5,"h":17091.5,"l":17078.5,"c":17079,"v":73.148}
{"ts":1670183160000,"o":17079,"h":17081,"l":17076.5,"c":17081,"v":23.332}
{"ts":1670183220000,"o":17081,"h":17081,"l":17080.5,"c":17081,"v":1.131}
{"ts":1670183280000,"o":17081,"h":17081,"l":17080.5,"c":17081,"v":4.564}
{"ts":1670183340000,"o":17081,"h":17081,"l":17080.5,"c":17080.5,"v":11.564}
{"ts":1670183400000,"o":17080.5,"h":17081,"l":17080.5,"c":17081,"v":5.854}
{"ts":1670183460000,"o":17081,"h":17081,"l":17080.5,"c":17081,"v":4.436}
{"ts":1670183520000,"o":17081,"h":17081,"l":17078.5,"c":17078.5,"v":13.55}
{"ts":1670183580000,"o":17078.5,"h":17081.5,"l":17078,"c":17081.5,"v":73.243}
{"ts":1670183640000,"o":17081.5,"h":17081.5,"l":17080,"c":17080.5,"v":68.643}
{"ts":1670183700000,"o":17080.5,"h":17086.5,"l":17080,"c":17086,"v":46.88}
{"ts":1670183760000,"o":17086,"h":17087.5,"l":17086,"c":17087,"v":10.255}
{"ts":1670183820000,"o":17087,"h":17088,"l":17082,"c":17082.5,"v":35.644}
{"ts":1670183880000,"o":17082.5,"h":17082.5,"l":17078,"c":17078.5,"v":24.799}
{"ts":1670183940000,"o":17078.5,"h":17078.5,"l":17075,"c":17076.5,"v":16.649}
{"ts":1670184000000,"o":17076.5,"h":17080.5,"l":17076.5,"c":17080,"v":15.046}
{"ts":1670184060000,"o":17080,"h":17080.5,"l":17077.5,"c":17078,"v":22.125}
{"ts":1670184120000,"o":17078,"h":17078,"l":17077.5,"c":17077.5,"v":2.637}
{"ts":1670184180000,"o":17077.5,"h":17078,"l":17077.5,"c":17078,"v":3.307}
{"ts":1670184240000,"o":17078,"h":17078,"l":17077.5,"c":17078,"v":37.109}
{"ts":1670184300000,"o":17078,"h":17080,"l":17077.5,"c":17079.5,"v":13.011}
{"ts":1670184360000,"o":17079.5,"h":17081,"l":17079.5,"c":17081,"v":6.148}
{"ts":1670184420000,"o":17081,"h":17081,"l":17077,"c":17077,"v":37.392}
{"ts":1670184480000,"o":17077,"h":17077.5,"l":17075.5,"c":17075.5,"v":13.87}
{"ts":1670184540000,"o":17075.5,"h":17075.5,"l":17074,"c":17074.5,"v":8.531}
{"ts":1670184600000,"o":17074.5,"h":17074.5,"l":17072.5,"c":17072.5,"v":20.718}
{"ts":1670184660000,"o":17072.5,"h":17073,"l":17072.5,"c":17073,"v":3.303}
{"ts":1670184720000,"o":17073,"h":17073,"l":17072.5,"c":17072.5,"v":31.382}
{"ts":1670184780000,"o":17072.5,"h":17076.5,"l":17072.5,"c":17076,"v":20.091}
{"ts":1670184840000,"o":17076,"h":17082,"l":17076,"c":17082,"v":19.782}
{"ts":1670184900000,"o":17082,"h":17082,"l":17081.5,"c":17081.5,"v":15.065}
{"ts":1670184960000,"o":17081.5,"h":17085,"l":17081.5,"c":17085,"v":12.71}
{"ts":1670185020000,"o":17085,"h":17085,"l":17077.5,"c":17078,"v":29.231}
{"ts":1670185080000,"o":17078,"h":17078,"l":17075,"c":17075.5,"v":22.346}
{"ts":1670185140000,"o":17075.5,"h":17075.5,"l":17068,"c":17068,"v":79.623}
{"ts":1670185200000,"o":17068,"h":17073,"l":17068,"c":17073,"v":17.938}
{"ts":1670185260000,"o":17073,"h":17073,"l":17072.5,"c":17073,"v":21.014}
{"ts":1670185320000,"o":17073,"h":17073,"l":17064,"c":17064.5,"v":126.068}
{"ts":1670185380000,"o":17064.5,"h":17068,"l":17064,"c":17067.5,"v":53.046}
{"ts":1670185440000,"o":17067.5,"h":17068,"l":17067.5,"c":17067.5,"v":9.182}
{"ts":1670185500000,"o":17067.5,"h":17068,"l":17067.5,"c":17067.5,"v":5.956}
{"ts":1670185560000,"o":17067.5,"h":17068,"l":17067.5,"c":17068,"v":4.885}
{"ts":1670185620000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":1.273}
{"ts":1670185680000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":44.954}
{"ts":1670185740000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":33.629}
{"ts":1670185800000,"o":17068,"h":17068,"l":17065,"c":17065.5,"v":23.964}
{"ts":1670185860000,"o":17065.5,"h":17065.5,"l":17063,"c":17063,"v":14.705}
{"ts":1670185920000,"o":17063,"h":17073,"l":17063,"c":17072.5,"v":20.733}
{"ts":1670185980000,"o":17072.5,"h":17075.5,"l":17072.5,"c":17075.5,"v":7.059}
{"ts":1670186040000,"o":17075.5,"h":17076.5,"l":17075,"c":17076,"v":10.838}
{"ts":1670186100000,"o":17076,"h":17081.5,"l":17076,"c":17081,"v":13.804}
{"ts":1670186160000,"o":17081,"h":17081.5,"l":17081,"c":17081,"v":3.848}
{"ts":1670186220000,"o":17081,"h":17087.5,"l":17081,"c":17087.5,"v":16.593}
{"ts":1670186280000,"o":17087.5,"h":17093.5,"l":17087,"c":17093.5,"v":147.606}
{"ts":1670186340000,"o":17093.5,"h":17095.5,"l":17093,"c":17095,"v":104.423}
{"ts":1670186400000,"o":17095,"h":17095.5,"l":17090.5,"c":17090.5,"v":104.687}
{"ts":1670186460000,"o":17090.5,"h":17091,"l":17090,"c":17090,"v":24.355}
{"ts":1670186520000,"o":17090,"h":17098,"l":17090,"c":17097.5,"v":52.384}
{"ts":1670186580000,"o":17097.5,"h":17102.5,"l":17097.5,"c":17098,"v":90.144}
{"ts":1670186640000,"o":17098,"h":17098,"l":17097.5,"c":17098,"v":6.109}
{"ts":1670186700000,"o":17098,"h":17098,"l":17097.5,"c":17098,"v":37.753}
{"ts":1670186760000,"o":17098,"h":17110,"l":17097.5,"c":17110,"v":110.223}
{"ts":1670186820000,"o":17110,"h":17119,"l":17101,"c":17104,"v":336.095}
{"ts":1670186880000,"o":17104,"h":17104.5,"l":17096.5,"c":17100,"v":143.93}
{"ts":1670186940000,"o":17100,"h":17100.5,"l":17085.5,"c":17086,"v":191.938}
{"ts":1670187000000,"o":17086,"h":17086,"l":17085.5,"c":17086,"v":13.082}
{"ts":1670187060000,"o":17086,"h":17086,"l":17081,"c":17081,"v":77.109}
{"ts":1670187120000,"o":17081,"h":17081.5,"l":17081,"c":17081.5,"v":37.026}
{"ts":1670187180000,"o":17081.5,"h":17081.5,"l":17081,"c":17081,"v":15.874}
{"ts":1670187240000,"o":17081,"h":17085,"l":17081,"c":17085,"v":25.391}
{"ts":1670187300000,"o":17085,"h":17085,"l":17082,"c":17082.5,"v":13.892}
{"ts":1670187360000,"o":17082.5,"h":17082.5,"l":17079,"c":17079,"v":25.215}
{"ts":1670187420000,"o":17079,"h":17079.5,"l":17079,"c":17079,"v":16.925}
{"ts":1670187480000,"o":17079,"h":17082,"l":17079,"c":17081.5,"v":22.866}
{"ts":1670187540000,"o":17081.5,"h":17082,"l":17081.5,"c":17081.5,"v":3.86}
{"ts":1670187600000,"o":17081.5,"h":17082,"l":17078.5,"c":17079,"v":16.356}
{"ts":1670187660000,"o":17079,"h":17079,"l":17077,"c":17077.5,"v":14.741}
{"ts":1670187720000,"o":17077.5,"h":17080.5,"l":17077,"c":17080.5,"v":17.327}
{"ts":1670187780000,"o":17080.5,"h":17080.5,"l":17070,"c":17070,"v":53.763}
{"ts":1670187840000,"o":17070,"h":17070.5,"l":17070,"c":17070,"v":17.783}
{"ts":1670187900000,"o":17070,"h":17070.5,"l":17067,"c":17068,"v":46.284}
{"ts":1670187960000,"o":17068,"h":17074,"l":17068,"c":17073.5,"v":29.331}
{"ts":1670188020000,"o":17073.5,"h":17074,"l":17073.5,"c":17074,"v":15.14}
{"ts":1670188080000,"o":17074,"h":17074,"l":17073.5,"c":17074,"v":41.003}
{"ts":1670188140000,"o":17074,"h":17074,"l":17073.5,"c":17074,"v":4.784}
{"ts":1670188200000,"o":17074,"h":17074,"l":17073.5,"c":17073.5,"v":64.009}
{"ts":1670188260000,"o":17073.5,"h":17074,"l":17073.5,"c":17074,"v":4.997}
{"ts":1670188320000,"o":17074,"h":17081,"l":17073.5,"c":17080.5,"v":16.214}
{"ts":1670188380000,"o":17080.5,"h":17081,"l":17080.5,"c":17081,"v":22.131}
{"ts":1670188440000,"o":17081,"h":17081,"l":17080.5,"c":17081,"v":7.303}
{"ts":1670188500000,"o":17081,"h":17081,"l":17075,"c":17075.5,"v":21.889}
{"ts":1670188560000,"o":17075.5,"h":17080.5,"l":17075,"c":17080.5,"v":5.999}
{"ts":1670188620000,"o":17080.5,"h":17082,"l":17080,"c":17082,"v":14.352}
{"ts":1670188680000,"o":17082,"h":17083.5,"l":17081.5,"c":17083.5,"v":12.476}
{"ts":1670188740000,"o":17083.5,"h":17083.5,"l":17082,"c":17082,"v":76.856}
{"ts":1670188800000,"o":17082,"h":17082,"l":17078,"c":17078,"v":8.342}
{"ts":1670188860000,"o":17078,"h":17078,"l":17076,"c":17076.5,"v":20.573}
{"ts":1670188920000,"o":17076.5,"h":17076.5,"l":17068.5,"c":17068.5,"v":41.832}
{"ts":1670188980000,"o":17068.5,"h":17069.5,"l":17067.5,"c":17069.5,"v":22.919}
{"ts":1670189040000,"o":17069.5,"h":17069.5,"l":17069,"c":17069.5,"v":3.611}
{"ts":1670189100000,"o":17069.5,"h":17069.5,"l":17067.5,"c":17068,"v":21.501}
{"ts":1670189160000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":17.124}
{"ts":1670189220000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":9.607}
{"ts":1670189280000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":7.91}
{"ts":1670189340000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":9.424}
{"ts":1670189400000,"o":17068,"h":17068,"l":17067.5,"c":17067.5,"v":9.935}
{"ts":1670189460000,"o":17067.5,"h":17068,"l":17067.5,"c":17068,"v":5.035}
{"ts":1670189520000,"o":17068,"h":17068,"l":17067.5,"c":17068,"v":3.01}
{"ts":1670189580000,"o":17068,"h":17068,"l":17067.5,"c":17067.5,"v":9.726}
{"ts":1670189640000,"o":17067.5,"h":17068,"l":17067.5,"c":17067.5,"v":3.567}
{"ts":1670189700000,"o":17067.5,"h":17068,"l":17066,"c":17066,"v":23.648}
{"ts":1670189760000,"o":17066,"h":17066,"l":17064.5,"c":17064.5,"v":31.083}
{"ts":1670189820000,"o":17064.5,"h":17071.5,"l":17064.5,"c":17071,"v":30.109}
{"ts":1670189880000,"o":17071,"h":17073,"l":17071,"c":17072.5,"v":27.068}
{"ts":1670189940000,"o":17072.5,"h":17075.5,"l":17072.5,"c":17075.5,"v":7.784}
{"ts":1670190000000,"o":17075.5,"h":17079.5,"l":17075,"c":17079.5,"v":46.852}
{"ts":1670190060000,"o":17079.5,"h":17079.5,"l":17079,"c":17079.5,"v":9.421}
{"ts":1670190120000,"o":17079.5,"h":17079.5,"l":17079,"c":17079.5,"v":6.369}
{"ts":1670190180000,"o":17079.5,"h":17085,"l":17079,"c":17085,"v":8.898}
{"ts":1670190240000,"o":17085,"h":17085,"l":17084.5,"c":17084.5,"v":18.215}
{"ts":1670190300000,"o":17084.5,"h":17085,"l":17084.5,"c":17085,"v":20.499}
{"ts":1670190360000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":14.42}
{"ts":1670190420000,"o":17085,"h":17085,"l":17084.5,"c":17084.5,"v":8.392}
{"ts":1670190480000,"o":17084.5,"h":17085,"l":17084.5,"c":17085,"v":2.369}
{"ts":1670190540000,"o":17085,"h":17090.5,"l":17084.5,"c":17090,"v":46.934}
{"ts":1670190600000,"o":17090,"h":17090.5,"l":17090,"c":17090.5,"v":5.945}
{"ts":1670190660000,"o":17090.5,"h":17090.5,"l":17090,"c":17090,"v":5.604}
{"ts":1670190720000,"o":17090,"h":17090.5,"l":17090,"c":17090,"v":3.494}
{"ts":1670190780000,"o":17090,"h":17092,"l":17090,"c":17092,"v":11.574}
{"ts":1670190840000,"o":17092,"h":17093,"l":17091.5,"c":17092.5,"v":25.012}
{"ts":1670190900000,"o":17092.5,"h":17094.5,"l":17092.5,"c":17094.5,"v":8.984}
{"ts":1670190960000,"o":17094.5,"h":17095,"l":17094,"c":17095,"v":4.79}
{"ts":1670191020000,"o":17095,"h":17095.5,"l":17094.5,"c":17095.5,"v":49.967}
{"ts":1670191080000,"o":17095.5,"h":17102,"l":17095,"c":17101.5,"v":47.03}
{"ts":1670191140000,"o":17101.5,"h":17107,"l":17101.5,"c":17103.5,"v":110.104}
{"ts":1670191200000,"o":17103.5,"h":17103.5,"l":17098.5,"c":17103,"v":64.456}
{"ts":1670191260000,"o":17103,"h":17106,"l":17100.5,"c":17100.5,"v":45.959}
{"ts":1670191320000,"o":17100.5,"h":17100.5,"l":17099,"c":17099.5,"v":74.266}
{"ts":1670191380000,"o":17099.5,"h":17099.5,"l":17094,"c":17094.5,"v":27.375}
{"ts":1670191440000,"o":17094.5,"h":17094.5,"l":17093,"c":17093,"v":43.9}
{"ts":1670191500000,"o":17093,"h":17093.5,"l":17092.5,"c":17093,"v":9.034}
{"ts":1670191560000,"o":17093,"h":17095,"l":17092.5,"c":17095,"v":39.706}
{"ts":1670191620000,"o":17095,"h":17095,"l":17094.5,"c":17094.5,"v":9.464}
{"ts":1670191680000,"o":17094.5,"h":17123,"l":17094.5,"c":17116,"v":220.38}
{"ts":1670191740000,"o":17116,"h":17119.5,"l":17115.5,"c":17119.5,"v":85.701}
{"ts":1670191800000,"o":17119.5,"h":17119.5,"l":17111,"c":17111.5,"v":73.326}
{"ts":1670191860000,"o":17111.5,"h":17111.5,"l":17090,"c":17095.5,"v":151.312}
{"ts":1670191920000,"o":17095.5,"h":17099.5,"l":17095.5,"c":17099.5,"v":135.66}
{"ts":1670191980000,"o":17099.5,"h":17099.5,"l":17096,"c":17096.5,"v":24.591}
{"ts":1670192040000,"o":17096.5,"h":17096.5,"l":17095,"c":17095.5,"v":14.489}
{"ts":1670192100000,"o":17095.5,"h":17095.5,"l":17095,"c":17095.5,"v":7.274}
{"ts":1670192160000,"o":17095.5,"h":17095.5,"l":17095,"c":17095.5,"v":14.677}
{"ts":1670192220000,"o":17095.5,"h":17099,"l":17095,"c":17098.5,"v":33.013}
{"ts":1670192280000,"o":17098.5,"h":17098.5,"l":17095,"c":17095.5,"v":5.575}
{"ts":1670192340000,"o":17095.5,"h":17095.5,"l":17093,"c":17093.5,"v":14.836}
{"ts":1670192400000,"o":17093.5,"h":17093.5,"l":17093,"c":17093.5,"v":10.014}
{"ts":1670192460000,"o":17093.5,"h":17093.5,"l":17093,"c":17093.5,"v":12.574}
{"ts":1670192520000,"o":17093.5,"h":17093.5,"l":17093,"c":17093.5,"v":5.716}
{"ts":1670192580000,"o":17093.5,"h":17093.5,"l":17093,"c":17093.5,"v":4.83}
{"ts":1670192640000,"o":17093.5,"h":17093.5,"l":17093,"c":17093.5,"v":2.007}
{"ts":1670192700000,"o":17093.5,"h":17093.5,"l":17093,"c":17093.5,"v":3.365}
{"ts":1670192760000,"o":17093.5,"h":17093.5,"l":17092.5,"c":17093,"v":13.175}
{"ts":1670192820000,"o":17093,"h":17093,"l":17092.5,"c":17092.5,"v":6.693}
{"ts":1670192880000,"o":17092.5,"h":17092.5,"l":17086.5,"c":17087,"v":23.736}
{"ts":1670192940000,"o":17087,"h":17087,"l":17084,"c":17084.5,"v":22.492}
{"ts":1670193000000,"o":17084.5,"h":17087,"l":17082,"c":17087,"v":29.73}
{"ts":1670193060000,"o":17087,"h":17090,"l":17086.5,"c":17090,"v":14.145}
{"ts":1670193120000,"o":17090,"h":17091.5,"l":17090,"c":17091,"v":8.028}
{"ts":1670193180000,"o":17091,"h":17092.5,"l":17091,"c":17092.5,"v":9.844}
{"ts":1670193240000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":5.317}
{"ts":1670193300000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":4.131}
{"ts":1670193360000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":5.613}
{"ts":1670193420000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":3.665}
{"ts":1670193480000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":6.405}
{"ts":1670193540000,"o":17092.5,"h":17092.5,"l":17085.5,"c":17086,"v":31.059}
{"ts":1670193600000,"o":17086,"h":17086,"l":17072,"c":17072.5,"v":61.838}
{"ts":1670193660000,"o":17072.5,"h":17075.5,"l":17068.5,"c":17075,"v":37.13}
{"ts":1670193720000,"o":17075,"h":17075.5,"l":17075,"c":17075,"v":4.85}
{"ts":1670193780000,"o":17075,"h":17075.5,"l":17075,"c":17075.5,"v":10.488}
{"ts":1670193840000,"o":17075.5,"h":17075.5,"l":17071.5,"c":17071.5,"v":32.522}
{"ts":1670193900000,"o":17071.5,"h":17072,"l":17071.5,"c":17072,"v":14.949}
{"ts":1670193960000,"o":17072,"h":17083.5,"l":17071.5,"c":17083,"v":36.134}
{"ts":1670194020000,"o":17083,"h":17088,"l":17083,"c":17087.5,"v":31.877}
{"ts":1670194080000,"o":17087.5,"h":17091,"l":17087.5,"c":17091,"v":12.742}
{"ts":1670194140000,"o":17091,"h":17091,"l":17090.5,"c":17091,"v":3.152}
{"ts":1670194200000,"o":17091,"h":17092.5,"l":17090.5,"c":17092.5,"v":12.966}
{"ts":1670194260000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":11.785}
{"ts":1670194320000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":6.339}
{"ts":1670194380000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":3.799}
{"ts":1670194440000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":4.538}
{"ts":1670194500000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":0.631}
{"ts":1670194560000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":4.899}
{"ts":1670194620000,"o":17092.5,"h":17092.5,"l":17092,"c":17092,"v":11.217}
{"ts":1670194680000,"o":17092,"h":17092.5,"l":17092,"c":17092.5,"v":8.055}
{"ts":1670194740000,"o":17092.5,"h":17092.5,"l":17092,"c":17092.5,"v":8.788}
{"ts":1670194800000,"o":17092.5,"h":17104.5,"l":17092,"c":17104.5,"v":88.789}
{"ts":1670194860000,"o":17104.5,"h":17105,"l":17102.5,"c":17103,"v":14.992}
{"ts":1670194920000,"o":17103,"h":17103,"l":17086.5,"c":17100,"v":49.757}
{"ts":1670194980000,"o":17100,"h":17103,"l":17099.5,"c":17103,"v":24.3}
{"ts":1670195040000,"o":17103,"h":17108.5,"l":17101.5,"c":17106,"v":169.526}
{"ts":1670195100000,"o":17106,"h":17106,"l":17103.5,"c":17104.5,"v":14.041}
{"ts":1670195160000,"o":17104.5,"h":17114.5,"l":17104,"c":17114,"v":52.572}
{"ts":1670195220000,"o":17114,"h":17128,"l":17114,"c":17126,"v":156.144}
{"ts":1670195280000,"o":17126,"h":17126,"l":17120,"c":17120.5,"v":48.868}
{"ts":1670195340000,"o":17120.5,"h":17120.5,"l":17114,"c":17114,"v":58.761}
{"ts":1670195400000,"o":17114,"h":17114.5,"l":17114,"c":17114.5,"v":14.562}
{"ts":1670195460000,"o":17114.5,"h":17116.5,"l":17114.5,"c":17115.5,"v":34.938}
{"ts":1670195520000,"o":17115.5,"h":17117.5,"l":17112,"c":17112.5,"v":93.919}
{"ts":1670195580000,"o":17112.5,"h":17112.5,"l":17105,"c":17109,"v":163.227}
{"ts":1670195640000,"o":17109,"h":17111,"l":17108.5,"c":17111,"v":17.626}
{"ts":1670195700000,"o":17111,"h":17115.5,"l":17110.5,"c":17115.5,"v":23.202}
{"ts":1670195760000,"o":17115.5,"h":17117.5,"l":17115,"c":17117.5,"v":20.587}
{"ts":1670195820000,"o":17117.5,"h":17117.5,"l":17109.5,"c":17110,"v":34.418}
{"ts":1670195880000,"o":17110,"h":17110,"l":17107,"c":17107.5,"v":21.098}
{"ts":1670195940000,"o":17107.5,"h":17107.5,"l":17102,"c":17102.5,"v":63.186}
{"ts":1670196000000,"o":17102.5,"h":17102.5,"l":17097,"c":17100,"v":85.713}
{"ts":1670196060000,"o":17100,"h":17100,"l":17096.5,"c":17097,"v":35.094}
{"ts":1670196120000,"o":17097,"h":17097,"l":17096.5,"c":17097,"v":64.491}
{"ts":1670196180000,"o":17097,"h":17097,"l":17096.5,"c":17097,"v":7.907}
{"ts":1670196240000,"o":17097,"h":17097,"l":17093,"c":17093.5,"v":18.667}
{"ts":1670196300000,"o":17093.5,"h":17097.5,"l":17093,"c":17097.5,"v":39.42}
{"ts":1670196360000,"o":17097.5,"h":17105.5,"l":17097,"c":17105.5,"v":79.945}
{"ts":1670196420000,"o":17105.5,"h":17105.5,"l":17105,"c":17105.5,"v":4.134}
{"ts":1670196480000,"o":17105.5,"h":17110,"l":17105,"c":17110,"v":55.423}
{"ts":1670196540000,"o":17110,"h":17114,"l":17109.5,"c":17114,"v":30.183}
{"ts":1670196600000,"o":17114,"h":17118,"l":17113.5,"c":17118,"v":58.776}
{"ts":1670196660000,"o":17118,"h":17145,"l":17117.5,"c":17145,"v":257.64}
{"ts":1670196720000,"o":17145,"h":17145,"l":17134.5,"c":17134.5,"v":126.367}
{"ts":1670196780000,"o":17134.5,"h":17135,"l":17130,"c":17131.5,"v":106.915}
{"ts":1670196840000,"o":17131.5,"h":17195,"l":17131,"c":17136.5,"v":2208.724}
{"ts":1670196900000,"o":17136.5,"h":17136.5,"l":17110.5,"c":17115,"v":470.346}
{"ts":1670196960000,"o":17115,"h":17116.5,"l":17100,"c":17116,"v":239.327}
{"ts":1670197020000,"o":17116,"h":17116.5,"l":17092,"c":17094,"v":275.585}
{"ts":1670197080000,"o":17094,"h":17097.5,"l":17088,"c":17088.5,"v":113.093}
{"ts":1670197140000,"o":17088.5,"h":17088.5,"l":17070,"c":17070,"v":348.841}
{"ts":1670197200000,"o":17070,"h":17084.5,"l":17068,"c":17084.5,"v":113.226}
{"ts":1670197260000,"o":17084.5,"h":17084.5,"l":17077.5,"c":17077.5,"v":76.324}
{"ts":1670197320000,"o":17077.5,"h":17085.5,"l":17077.5,"c":17085.5,"v":53.206}
{"ts":1670197380000,"o":17085.5,"h":17088,"l":17085,"c":17087.5,"v":127.046}
{"ts":1670197440000,"o":17087.5,"h":17090.5,"l":17087.5,"c":17090.5,"v":128.353}
{"ts":1670197500000,"o":17090.5,"h":17096,"l":17090,"c":17095.5,"v":41.015}
{"ts":1670197560000,"o":17095.5,"h":17107,"l":17095.5,"c":17106.5,"v":94.228}
{"ts":1670197620000,"o":17106.5,"h":17110,"l":17106.5,"c":17107.5,"v":293.823}
{"ts":1670197680000,"o":17107.5,"h":17113,"l":17107.5,"c":17113,"v":238.495}
{"ts":1670197740000,"o":17113,"h":17128,"l":17112.5,"c":17128,"v":136.316}
{"ts":1670197800000,"o":17128,"h":17133,"l":17127.5,"c":17133,"v":92.994}
{"ts":1670197860000,"o":17133,"h":17133,"l":17116,"c":17118,"v":187.665}
{"ts":1670197920000,"o":17118,"h":17120.5,"l":17117.5,"c":17119.5,"v":98.809}
{"ts":1670197980000,"o":17119.5,"h":17119.5,"l":17117.5,"c":17118,"v":143.257}
{"ts":1670198040000,"o":17118,"h":17118.5,"l":17117.5,"c":17118.5,"v":23.488}
{"ts":1670198100000,"o":17118.5,"h":17118.5,"l":17110,"c":17110.5,"v":90.548}
{"ts":1670198160000,"o":17110.5,"h":17110.5,"l":17106.5,"c":17106.5,"v":46.085}
{"ts":1670198220000,"o":17106.5,"h":17110.5,"l":17106.5,"c":17109.5,"v":30.014}
{"ts":1670198280000,"o":17109.5,"h":17109.5,"l":17098.5,"c":17098.5,"v":34.475}
{"ts":1670198340000,"o":17098.5,"h":17099,"l":17095.5,"c":17096,"v":31.511}
{"ts":1670198400000,"o":17096,"h":17096,"l":17086,"c":17086,"v":79.889}
{"ts":1670198460000,"o":17086,"h":17086.5,"l":17079.5,"c":17080,"v":66.186}
{"ts":1670198520000,"o":17080,"h":17080,"l":17065,"c":17065,"v":127.183}
{"ts":1670198580000,"o":17065,"h":17078,"l":17065,"c":17078,"v":144.083}
{"ts":1670198640000,"o":17078,"h":17078,"l":17067,"c":17067.5,"v":104.358}
{"ts":1670198700000,"o":17067.5,"h":17077,"l":17067.5,"c":17076.5,"v":45.301}
{"ts":1670198760000,"o":17076.5,"h":17078,"l":17076.5,"c":17077.5,"v":53.661}
{"ts":1670198820000,"o":17077.5,"h":17078,"l":17077.5,"c":17077.5,"v":14.862}
{"ts":1670198880000,"o":17077.5,"h":17078,"l":17072,"c":17072,"v":53.559}
{"ts":1670198940000,"o":17072,"h":17079.5,"l":17072,"c":17079.5,"v":30.363}
{"ts":1670199000000,"o":17079.5,"h":17079.5,"l":17079,"c":17079,"v":9.558}
{"ts":1670199060000,"o":17079,"h":17088,"l":17079,"c":17087.5,"v":55.782}
{"ts":1670199120000,"o":17087.5,"h":17096,"l":17087.5,"c":17095.5,"v":67.132}
{"ts":1670199180000,"o":17095.5,"h":17099,"l":17095.5,"c":17098.5,"v":32.418}
{"ts":1670199240000,"o":17098.5,"h":17099,"l":17091,"c":17091,"v":35.589}
{"ts":1670199300000,"o":17091,"h":17093,"l":17089.5,"c":17092.5,"v":18.278}
{"ts":1670199360000,"o":17092.5,"h":17093.5,"l":17089.5,"c":17093,"v":41.342}
{"ts":1670199420000,"o":17093,"h":17093.5,"l":17089.5,"c":17089.5,"v":30.611}
{"ts":1670199480000,"o":17089.5,"h":17090,"l":17072.5,"c":17072.5,"v":94.3}
{"ts":1670199540000,"o":17072.5,"h":17081,"l":17072.5,"c":17080.5,"v":19.063}
{"ts":1670199600000,"o":17080.5,"h":17081,"l":17079,"c":17079,"v":5.557}
{"ts":1670199660000,"o":17079,"h":17079.5,"l":17073,"c":17074.5,"v":10.217}
{"ts":1670199720000,"o":17074.5,"h":17082,"l":17074.5,"c":17081.5,"v":37.006}
{"ts":1670199780000,"o":17081.5,"h":17089,"l":17081.5,"c":17088.5,"v":52.03}
{"ts":1670199840000,"o":17088.5,"h":17089,"l":17085.5,"c":17086,"v":6.079}
{"ts":1670199900000,"o":17086,"h":17086,"l":17082.5,"c":17082.5,"v":12.292}
{"ts":1670199960000,"o":17082.5,"h":17087.5,"l":17082.5,"c":17087.5,"v":10.814}
{"ts":1670200020000,"o":17087.5,"h":17093.5,"l":17087,"c":17093.5,"v":23.309}
{"ts":1670200080000,"o":17093.5,"h":17106.5,"l":17093,"c":17106.5,"v":81.509}
{"ts":1670200140000,"o":17106.5,"h":17114.5,"l":17106,"c":17114.5,"v":100.983}
{"ts":1670200200000,"o":17114.5,"h":17124.5,"l":17114,"c":17123,"v":216.097}
{"ts":1670200260000,"o":17123,"h":17133,"l":17122.5,"c":17132.5,"v":108.196}
{"ts":1670200320000,"o":17132.5,"h":17144.5,"l":17125.5,"c":17129,"v":201.508}
{"ts":1670200380000,"o":17129,"h":17141.5,"l":17123,"c":17141.5,"v":69.848}
{"ts":1670200440000,"o":17141.5,"h":17166.5,"l":17141.5,"c":17152,"v":232.928}
{"ts":1670200500000,"o":17152,"h":17160,"l":17150,"c":17151.5,"v":121.863}
{"ts":1670200560000,"o":17151.5,"h":17152,"l":17146,"c":17146,"v":102.744}
{"ts":1670200620000,"o":17146,"h":17192,"l":17146,"c":17173.5,"v":551.837}
{"ts":1670200680000,"o":17173.5,"h":17192.5,"l":17173.5,"c":17187.5,"v":266.669}
{"ts":1670200740000,"o":17187.5,"h":17243.5,"l":17186.5,"c":17203,"v":1947.154}
{"ts":1670200800000,"o":17203,"h":17203.5,"l":17189.5,"c":17193.5,"v":355.811}
{"ts":1670200860000,"o":17193.5,"h":17236,"l":17189.5,"c":17223.5,"v":652.634}
{"ts":1670200920000,"o":17223.5,"h":17234,"l":17210,"c":17233.5,"v":212.265}
{"ts":1670200980000,"o":17233.5,"h":17244.5,"l":17231,"c":17231.5,"v":446.099}
{"ts":1670201040000,"o":17231.5,"h":17245,"l":17228.5,"c":17240.5,"v":216.829}
{"ts":1670201100000,"o":17240.5,"h":17260,"l":17240,"c":17258,"v":731.702}
{"ts":1670201160000,"o":17258,"h":17258,"l":17251.5,"c":17254,"v":110.405}
{"ts":1670201220000,"o":17254,"h":17254,"l":17223.5,"c":17224.5,"v":451.249}
{"ts":1670201280000,"o":17224.5,"h":17224.5,"l":17212.5,"c":17214,"v":196.285}
{"ts":1670201340000,"o":17214,"h":17224.5,"l":17209.5,"c":17224.5,"v":283.361}
{"ts":1670201400000,"o":17224.5,"h":17226.5,"l":17205,"c":17206.5,"v":270.566}
{"ts":1670201460000,"o":17206.5,"h":17207,"l":17197.5,"c":17199.5,"v":126.837}
{"ts":1670201520000,"o":17199.5,"h":17204.5,"l":17195,"c":17195.5,"v":83.428}
{"ts":1670201580000,"o":17195.5,"h":17195.5,"l":17192,"c":17194.5,"v":102.889}
{"ts":1670201640000,"o":17194.5,"h":17201,"l":17194.5,"c":17195,"v":130.437}
{"ts":1670201700000,"o":17195,"h":17206,"l":17192.5,"c":17206,"v":249.752}
{"ts":1670201760000,"o":17206,"h":17206,"l":17190,"c":17191.5,"v":198.534}
{"ts":1670201820000,"o":17191.5,"h":17202,"l":17191.5,"c":17202,"v":24.62}
{"ts":1670201880000,"o":17202,"h":17202,"l":17197.5,"c":17198,"v":28.337}
{"ts":1670201940000,"o":17198,"h":17201,"l":17194.5,"c":17201,"v":37.187}
{"ts":1670202000000,"o":17201,"h":17202,"l":17200.5,"c":17201,"v":140.605}
{"ts":1670202060000,"o":17201,"h":17201.5,"l":17195,"c":17195,"v":49}
{"ts":1670202120000,"o":17195,"h":17195.5,"l":17195,"c":17195,"v":13.126}
{"ts":1670202180000,"o":17195,"h":17195.5,"l":17186,"c":17186,"v":71.038}
{"ts":1670202240000,"o":17186,"h":17186.5,"l":17183,"c":17185.5,"v":115.898}
{"ts":1670202300000,"o":17185.5,"h":17186,"l":17184.5,"c":17185,"v":65.811}
{"ts":1670202360000,"o":17185,"h":17185,"l":17184.5,"c":17184.5,"v":50.67}
{"ts":1670202420000,"o":17184.5,"h":17184.5,"l":17184,"c":17184,"v":42.322}
{"ts":1670202480000,"o":17184,"h":17184.5,"l":17184,"c":17184,"v":43.441}
{"ts":1670202540000,"o":17184,"h":17184.5,"l":17184,"c":17184.5,"v":21.643}
{"ts":1670202600000,"o":17184.5,"h":17198.5,"l":17184,"c":17198,"v":80.049}
{"ts":1670202660000,"o":17198,"h":17202,"l":17198,"c":17201.5,"v":95.862}
{"ts":1670202720000,"o":17201.5,"h":17202,"l":17201.5,"c":17202,"v":37.168}
{"ts":1670202780000,"o":17202,"h":17202,"l":17201.5,"c":17202,"v":48.757}
{"ts":1670202840000,"o":17202,"h":17203,"l":17201.5,"c":17202.5,"v":56.41}
{"ts":1670202900000,"o":17202.5,"h":17203,"l":17201.5,"c":17201.5,"v":39.503}
{"ts":1670202960000,"o":17201.5,"h":17202,"l":17197,"c":17197.5,"v":50.012}
{"ts":1670203020000,"o":17197.5,"h":17197.5,"l":17190,"c":17190.5,"v":92.02}
{"ts":1670203080000,"o":17190.5,"h":17190.5,"l":17188.5,"c":17189,"v":54.023}
{"ts":1670203140000,"o":17189,"h":17189,"l":17188.5,"c":17189,"v":13.242}
{"ts":1670203200000,"o":17189,"h":17189,"l":17188.5,"c":17188.5,"v":10.154}
{"ts":1670203260000,"o":17188.5,"h":17189,"l":17188.5,"c":17188.5,"v":7.735}
{"ts":1670203320000,"o":17188.5,"h":17200,"l":17188.5,"c":17200,"v":59.905}
{"ts":1670203380000,"o":17200,"h":17200,"l":17199.5,"c":17199.5,"v":28.717}
{"ts":1670203440000,"o":17199.5,"h":17200,"l":17199.5,"c":17199.5,"v":7.903}
{"ts":1670203500000,"o":17199.5,"h":17200,"l":17199.5,"c":17200,"v":4.899}
{"ts":1670203560000,"o":17200,"h":17202,"l":17199.5,"c":17202,"v":42.958}
{"ts":1670203620000,"o":17202,"h":17202,"l":17201.5,"c":17201.5,"v":23.238}
{"ts":1670203680000,"o":17201.5,"h":17202,"l":17193,"c":17193.5,"v":75.324}
{"ts":1670203740000,"o":17193.5,"h":17193.5,"l":17193,"c":17193.5,"v":7.207}
{"ts":1670203800000,"o":17193.5,"h":17200.5,"l":17193,"c":17200,"v":23.153}
{"ts":1670203860000,"o":17200,"h":17211,"l":17200,"c":17211,"v":79.422}
{"ts":1670203920000,"o":17211,"h":17211,"l":17210.5,"c":17210.5,"v":28.835}
{"ts":1670203980000,"o":17210.5,"h":17221,"l":17210.5,"c":17220.5,"v":156.255}
{"ts":1670204040000,"o":17220.5,"h":17221,"l":17214,"c":17219.5,"v":109.83}
{"ts":1670204100000,"o":17219.5,"h":17226,"l":17219,"c":17225.5,"v":111.895}
{"ts":1670204160000,"o":17225.5,"h":17236,"l":17225.5,"c":17227,"v":296.119}
{"ts":1670204220000,"o":17227,"h":17227,"l":17224,"c":17224,"v":77.909}
{"ts":1670204280000,"o":17224,"h":17224.5,"l":17223,"c":17223,"v":56.009}
{"ts":1670204340000,"o":17223,"h":17223.5,"l":17223,"c":17223.5,"v":41.348}
{"ts":1670204400000,"o":17223.5,"h":17223.5,"l":17223,"c":17223,"v":46.528}
{"ts":1670204460000,"o":17223,"h":17224,"l":17223,"c":17224,"v":16.882}
{"ts":1670204520000,"o":17224,"h":17224,"l":17223.5,"c":17224,"v":12.374}
{"ts":1670204580000,"o":17224,"h":17224,"l":17220,"c":17220,"v":29.823}
{"ts":1670204640000,"o":17220,"h":17220.5,"l":17220,"c":17220,"v":31.455}
{"ts":1670204700000,"o":17220,"h":17220.5,"l":17205,"c":17208,"v":163.862}
{"ts":1670204760000,"o":17208,"h":17218.5,"l":17208,"c":17218.5,"v":74.696}
{"ts":1670204820000,"o":17218.5,"h":17230,"l":17218,"c":17229.5,"v":100.836}
{"ts":1670204880000,"o":17229.5,"h":17243.5,"l":17229.5,"c":17243,"v":204.399}
{"ts":1670204940000,"o":17243,"h":17243.5,"l":17234.5,"c":17238.5,"v":148.846}
{"ts":1670205000000,"o":17238.5,"h":17240,"l":17238,"c":17238,"v":43.127}
{"ts":1670205060000,"o":17238,"h":17249,"l":17238,"c":17249,"v":104.377}
{"ts":1670205120000,"o":17249,"h":17293,"l":17248.5,"c":17250,"v":1212.459}
{"ts":1670205180000,"o":17250,"h":17250.5,"l":17247.5,"c":17248.5,"v":92.963}
{"ts":1670205240000,"o":17248.5,"h":17258,"l":17248,"c":17252,"v":90.776}
{"ts":1670205300000,"o":17252,"h":17256,"l":17250.5,"c":17250.5,"v":54.177}
{"ts":1670205360000,"o":17250.5,"h":17251,"l":17250.5,"c":17250.5,"v":50.275}
{"ts":1670205420000,"o":17250.5,"h":17264,"l":17250.5,"c":17263.5,"v":80.708}
{"ts":1670205480000,"o":17263.5,"h":17272.5,"l":17258.5,"c":17259,"v":248.404}
{"ts":1670205540000,"o":17259,"h":17259,"l":17250,"c":17250,"v":88.733}
{"ts":1670205600000,"o":17250,"h":17258.5,"l":17250,"c":17258,"v":106.186}
{"ts":1670205660000,"o":17258,"h":17259,"l":17256,"c":17259,"v":71.539}
{"ts":1670205720000,"o":17259,"h":17271,"l":17258.5,"c":17270.5,"v":109.632}
{"ts":1670205780000,"o":17270.5,"h":17279.5,"l":17262.5,"c":17262.5,"v":132.802}
{"ts":1670205840000,"o":17262.5,"h":17263,"l":17254.5,"c":17254.5,"v":165.213}
{"ts":1670205900000,"o":17254.5,"h":17256,"l":17253,"c":17253,"v":91.186}
{"ts":1670205960000,"o":17253,"h":17256.5,"l":17253,"c":17256,"v":72.923}
{"ts":1670206020000,"o":17256,"h":17256.5,"l":17255.5,"c":17256,"v":25.337}
{"ts":1670206080000,"o":17256,"h":17256,"l":17251,"c":17251.5,"v":79.6}
{"ts":1670206140000,"o":17251.5,"h":17251.5,"l":17250,"c":17250.5,"v":47.551}
{"ts":1670206200000,"o":17250.5,"h":17250.5,"l":17247.5,"c":17247.5,"v":86.157}
{"ts":1670206260000,"o":17247.5,"h":17254.5,"l":17247.5,"c":17254.5,"v":34.881}
{"ts":1670206320000,"o":17254.5,"h":17254.5,"l":17253.5,"c":17253.5,"v":15.85}
{"ts":1670206380000,"o":17253.5,"h":17254,"l":17253.5,"c":17253.5,"v":37.693}
{"ts":1670206440000,"o":17253.5,"h":17254,"l":17250,"c":17250.5,"v":21.493}
{"ts":1670206500000,"o":17250.5,"h":17253.5,"l":17249.5,"c":17250,"v":68.376}
{"ts":1670206560000,"o":17250,"h":17250,"l":17241.5,"c":17241.5,"v":61.045}
{"ts":1670206620000,"o":17241.5,"h":17241.5,"l":17230.5,"c":17230.5,"v":72.871}
{"ts":1670206680000,"o":17230.5,"h":17231,"l":17224.5,"c":17229,"v":179.901}
{"ts":1670206740000,"o":17229,"h":17233.5,"l":17225,"c":17225.5,"v":106.769}
{"ts":1670206800000,"o":17225.5,"h":17225.5,"l":17225,"c":17225,"v":15.696}
{"ts":1670206860000,"o":17225,"h":17233,"l":17225,"c":17233,"v":42.727}
{"ts":1670206920000,"o":17233,"h":17233,"l":17232.5,"c":17233,"v":45.78}
{"ts":1670206980000,"o":17233,"h":17233,"l":17232.5,"c":17232.5,"v":6.528}
{"ts":1670207040000,"o":17232.5,"h":17233,"l":17232.5,"c":17232.5,"v":31.49}
{"ts":1670207100000,"o":17232.5,"h":17244,"l":17232.5,"c":17243.5,"v":61.581}
{"ts":1670207160000,"o":17243.5,"h":17250,"l":17243.5,"c":17244,"v":168.779}
{"ts":1670207220000,"o":17244,"h":17255,"l":17243.5,"c":17254.5,"v":36.656}
{"ts":1670207280000,"o":17254.5,"h":17258,"l":17245.5,"c":17245.5,"v":91.652}
{"ts":1670207340000,"o":17245.5,"h":17246,"l":17244.5,"c":17244.5,"v":9.815}
{"ts":1670207400000,"o":17244.5,"h":17245,"l":17241,"c":17241.5,"v":10.949}
{"ts":1670207460000,"o":17241.5,"h":17241.5,"l":17239,"c":17239,"v":24.607}
{"ts":1670207520000,"o":17239,"h":17239.5,"l":17239,"c":17239,"v":23.88}
{"ts":1670207580000,"o":17239,"h":17239.5,"l":17239,"c":17239.5,"v":13.47}
{"ts":1670207640000,"o":17239.5,"h":17239.5,"l":17231,"c":17231.5,"v":26.964}
{"ts":1670207700000,"o":17231.5,"h":17231.5,"l":17229.5,"c":17230,"v":10.133}
{"ts":1670207760000,"o":17230,"h":17234.5,"l":17229.5,"c":17234.5,"v":35.633}
{"ts":1670207820000,"o":17234.5,"h":17234.5,"l":17234,"c":17234.5,"v":7.025}
{"ts":1670207880000,"o":17234.5,"h":17234.5,"l":17230,"c":17230.5,"v":29.982}
{"ts":1670207940000,"o":17230.5,"h":17230.5,"l":17230,"c":17230,"v":22.57}
{"ts":1670208000000,"o":17230,"h":17241.5,"l":17230,"c":17241,"v":50.694}
{"ts":1670208060000,"o":17241,"h":17245.5,"l":17241,"c":17241,"v":41.826}
{"ts":1670208120000,"o":17241,"h":17241.5,"l":17241,"c":17241.5,"v":31.192}
{"ts":1670208180000,"o":17241.5,"h":17250,"l":17241,"c":17250,"v":33.321}
{"ts":1670208240000,"o":17250,"h":17257.5,"l":17249.5,"c":17251,"v":130.536}
{"ts":1670208300000,"o":17251,"h":17274.5,"l":17250.5,"c":17274.5,"v":266.676}
{"ts":1670208360000,"o":17274.5,"h":17277,"l":17274,"c":17276.5,"v":79.087}
{"ts":1670208420000,"o":17276.5,"h":17335,"l":17276.5,"c":17292.5,"v":1754.716}
{"ts":1670208480000,"o":17292.5,"h":17293,"l":17281.5,"c":17285,"v":188.984}
{"ts":1670208540000,"o":17285,"h":17285,"l":17276,"c":17283.5,"v":155.912}
{"ts":1670208600000,"o":17283.5,"h":17284,"l":17281,"c":17281.5,"v":43.352}
{"ts":1670208660000,"o":17281.5,"h":17286.5,"l":17275,"c":17286.5,"v":118.446}
{"ts":1670208720000,"o":17286.5,"h":17286.5,"l":17279.5,"c":17280,"v":55.202}
{"ts":1670208780000,"o":17280,"h":17280,"l":17272.5,"c":17273,"v":81.544}
{"ts":1670208840000,"o":17273,"h":17273,"l":17265.5,"c":17265.5,"v":213.267}
{"ts":1670208900000,"o":17265.5,"h":17274.5,"l":17265.5,"c":17274.5,"v":39.51}
{"ts":1670208960000,"o":17274.5,"h":17274.5,"l":17272.5,"c":17272.5,"v":25.245}
{"ts":1670209020000,"o":17272.5,"h":17273,"l":17256,"c":17256,"v":75.755}
{"ts":1670209080000,"o":17256,"h":17256.5,"l":17242.5,"c":17242.5,"v":138.472}
{"ts":1670209140000,"o":17242.5,"h":17243,"l":17223,"c":17223,"v":282.87}
{"ts":1670209200000,"o":17223,"h":17234,"l":17223,"c":17233.5,"v":127.974}
{"ts":1670209260000,"o":17233.5,"h":17234,"l":17219.5,"c":17219.5,"v":180.931}
{"ts":1670209320000,"o":17219.5,"h":17225.5,"l":17218,"c":17219.5,"v":112.123}
{"ts":1670209380000,"o":17219.5,"h":17226.5,"l":17219.5,"c":17226.5,"v":59.001}
{"ts":1670209440000,"o":17226.5,"h":17235,"l":17226,"c":17234.5,"v":36.703}
{"ts":1670209500000,"o":17234.5,"h":17241.5,"l":17234.5,"c":17241,"v":197.573}
{"ts":1670209560000,"o":17241,"h":17244,"l":17241,"c":17244,"v":44.326}
{"ts":1670209620000,"o":17244,"h":17253,"l":17243.5,"c":17252.5,"v":139.831}
{"ts":1670209680000,"o":17252.5,"h":17253,"l":17247.5,"c":17248,"v":26.07}
{"ts":1670209740000,"o":17248,"h":17248,"l":17245,"c":17245,"v":21.823}
{"ts":1670209800000,"o":17245,"h":17245.5,"l":17245,"c":17245.5,"v":11.137}
{"ts":1670209860000,"o":17245.5,"h":17245.5,"l":17243.5,"c":17243.5,"v":34.492}
{"ts":1670209920000,"o":17243.5,"h":17244,"l":17243.5,"c":17243.5,"v":21.415}
{"ts":1670209980000,"o":17243.5,"h":17244,"l":17243.5,"c":17243.5,"v":20.593}
{"ts":1670210040000,"o":17243.5,"h":17244,"l":17243.5,"c":17243.5,"v":13.382}
{"ts":1670210100000,"o":17243.5,"h":17244,"l":17242,"c":17242,"v":84.407}
{"ts":1670210160000,"o":17242,"h":17249.5,"l":17242,"c":17249,"v":50.595}
{"ts":1670210220000,"o":17249,"h":17257,"l":17249,"c":17257,"v":47.625}
{"ts":1670210280000,"o":17257,"h":17257,"l":17256.5,"c":17256.5,"v":13.684}
{"ts":1670210340000,"o":17256.5,"h":17257,"l":17242.5,"c":17243,"v":130.512}
{"ts":1670210400000,"o":17243,"h":17243,"l":17236.5,"c":17237,"v":38.477}
{"ts":1670210460000,"o":17237,"h":17237,"l":17230,"c":17230,"v":51.662}
{"ts":1670210520000,"o":17230,"h":17230.5,"l":17228,"c":17228.5,"v":34.602}
{"ts":1670210580000,"o":17228.5,"h":17228.5,"l":17220,"c":17220,"v":49.522}
{"ts":1670210640000,"o":17220,"h":17220.5,"l":17217,"c":17219.5,"v":90.868}
{"ts":1670210700000,"o":17219.5,"h":17223,"l":17219,"c":17220.5,"v":55.005}
{"ts":1670210760000,"o":17220.5,"h":17231,"l":17219,"c":17231,"v":111.643}
{"ts":1670210820000,"o":17231,"h":17232,"l":17219,"c":17220.5,"v":35.789}
{"ts":1670210880000,"o":17220.5,"h":17221,"l":17215,"c":17215,"v":54.186}
{"ts":1670210940000,"o":17215,"h":17220,"l":17215,"c":17220,"v":33.209}
{"ts":1670211000000,"o":17220,"h":17220,"l":17211,"c":17211,"v":43.379}
{"ts":1670211060000,"o":17211,"h":17211.5,"l":17200.5,"c":17209.5,"v":191.985}
{"ts":1670211120000,"o":17209.5,"h":17209.5,"l":17200,"c":17200,"v":92.866}
{"ts":1670211180000,"o":17200,"h":17200.5,"l":17186,"c":17193.5,"v":152.424}
{"ts":1670211240000,"o":17193.5,"h":17198.5,"l":17185.5,"c":17186,"v":169.602}
{"ts":1670211300000,"o":17186,"h":17208,"l":17183,"c":17207.5,"v":142.281}
{"ts":1670211360000,"o":17207.5,"h":17208.5,"l":17200,"c":17200,"v":42.407}
{"ts":1670211420000,"o":17200,"h":17206,"l":17200,"c":17206,"v":24.904}
{"ts":1670211480000,"o":17206,"h":17206,"l":17196.5,"c":17196.5,"v":32.348}
{"ts":1670211540000,"o":17196.5,"h":17197,"l":17182.5,"c":17182.5,"v":84.558}
{"ts":1670211600000,"o":17182.5,"h":17194.5,"l":17182.5,"c":17192.5,"v":53.657}
{"ts":1670211660000,"o":17192.5,"h":17201.5,"l":17192,"c":17201.5,"v":28.833}
{"ts":1670211720000,"o":17201.5,"h":17201.5,"l":17191.5,"c":17191.5,"v":77.842}
{"ts":1670211780000,"o":17191.5,"h":17193,"l":17188.5,"c":17192.5,"v":48.909}
{"ts":1670211840000,"o":17192.5,"h":17193,"l":17192.5,"c":17192.5,"v":41.497}
{"ts":1670211900000,"o":17192.5,"h":17193,"l":17192.5,"c":17192.5,"v":22.673}
{"ts":1670211960000,"o":17192.5,"h":17194,"l":17192.5,"c":17193.5,"v":31.017}
{"ts":1670212020000,"o":17193.5,"h":17194,"l":17193.5,"c":17194,"v":21.815}
{"ts":1670212080000,"o":17194,"h":17194,"l":17193.5,"c":17193.5,"v":6.048}
{"ts":1670212140000,"o":17193.5,"h":17199.5,"l":17193.5,"c":17199.5,"v":27.623}
{"ts":1670212200000,"o":17199.5,"h":17199.5,"l":17199,"c":17199.5,"v":2.627}
{"ts":1670212260000,"o":17199.5,"h":17199.5,"l":17189.5,"c":17190,"v":122.403}
{"ts":1670212320000,"o":17190,"h":17190,"l":17189.5,"c":17190,"v":27.793}
{"ts":1670212380000,"o":17190,"h":17190,"l":17188.5,"c":17189,"v":11.39}
{"ts":1670212440000,"o":17189,"h":17189,"l":17186,"c":17186.5,"v":23.453}
{"ts":1670212500000,"o":17186.5,"h":17186.5,"l":17177,"c":17180,"v":159.958}
{"ts":1670212560000,"o":17180,"h":17182,"l":17180,"c":17180,"v":52.662}
{"ts":1670212620000,"o":17180,"h":17186.5,"l":17180,"c":17186.5,"v":41.366}
{"ts":1670212680000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":23.735}
{"ts":1670212740000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":27.729}
{"ts":1670212800000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":13.739}
{"ts":1670212860000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":43.106}
{"ts":1670212920000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":17.219}
{"ts":1670212980000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":16.242}
{"ts":1670213040000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":17.325}
{"ts":1670213100000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":5.109}
{"ts":1670213160000,"o":17186.5,"h":17186.5,"l":17186,"c":17186,"v":14.797}
{"ts":1670213220000,"o":17186,"h":17190,"l":17186,"c":17190,"v":17.436}
{"ts":1670213280000,"o":17190,"h":17190,"l":17189.5,"c":17190,"v":19.625}
{"ts":1670213340000,"o":17190,"h":17190,"l":17189.5,"c":17190,"v":3.095}
{"ts":1670213400000,"o":17190,"h":17190,"l":17189.5,"c":17190,"v":22.123}
{"ts":1670213460000,"o":17190,"h":17190,"l":17189.5,"c":17190,"v":20.647}
{"ts":1670213520000,"o":17190,"h":17190.5,"l":17189.5,"c":17190.5,"v":29.616}
{"ts":1670213580000,"o":17190.5,"h":17190.5,"l":17190,"c":17190.5,"v":9.426}
{"ts":1670213640000,"o":17190.5,"h":17190.5,"l":17190,"c":17190.5,"v":47.754}
{"ts":1670213700000,"o":17190.5,"h":17190.5,"l":17190,"c":17190.5,"v":132.334}
{"ts":1670213760000,"o":17190.5,"h":17190.5,"l":17189,"c":17189,"v":81.461}
{"ts":1670213820000,"o":17189,"h":17191,"l":17188.5,"c":17190.5,"v":38.509}
{"ts":1670213880000,"o":17190.5,"h":17193,"l":17190.5,"c":17193,"v":52.318}
{"ts":1670213940000,"o":17193,"h":17193,"l":17192.5,"c":17193,"v":24.9}
{"ts":1670214000000,"o":17193,"h":17193,"l":17192.5,"c":17193,"v":20.019}
{"ts":1670214060000,"o":17193,"h":17195,"l":17192.5,"c":17195,"v":70.032}
{"ts":1670214120000,"o":17195,"h":17195,"l":17194.5,"c":17195,"v":7.064}
{"ts":1670214180000,"o":17195,"h":17195.5,"l":17194.5,"c":17195,"v":40.045}
{"ts":1670214240000,"o":17195,"h":17199,"l":17195,"c":17198.5,"v":30.527}
{"ts":1670214300000,"o":17198.5,"h":17198.5,"l":17196.5,"c":17197,"v":11.081}
{"ts":1670214360000,"o":17197,"h":17201.5,"l":17197,"c":17201.5,"v":46.142}
{"ts":1670214420000,"o":17201.5,"h":17201.5,"l":17201,"c":17201.5,"v":19.486}
{"ts":1670214480000,"o":17201.5,"h":17201.5,"l":17201,"c":17201.5,"v":14.761}
{"ts":1670214540000,"o":17201.5,"h":17201.5,"l":17196.5,"c":17197,"v":32.975}
{"ts":1670214600000,"o":17197,"h":17197,"l":17196,"c":17196.5,"v":24.359}
{"ts":1670214660000,"o":17196.5,"h":17196.5,"l":17193,"c":17193.5,"v":18.302}
{"ts":1670214720000,"o":17193.5,"h":17193.5,"l":17193,"c":17193,"v":12.363}
{"ts":1670214780000,"o":17193,"h":17195,"l":17193,"c":17194.5,"v":8.853}
{"ts":1670214840000,"o":17194.5,"h":17195,"l":17194.5,"c":17195,"v":7.834}
{"ts":1670214900000,"o":17195,"h":17195,"l":17194.5,"c":17194.5,"v":16.102}
{"ts":1670214960000,"o":17194.5,"h":17195,"l":17194.5,"c":17194.5,"v":4.173}
{"ts":1670215020000,"o":17194.5,"h":17196,"l":17194.5,"c":17196,"v":5.965}
{"ts":1670215080000,"o":17196,"h":17200.5,"l":17195.5,"c":17200,"v":21.185}
{"ts":1670215140000,"o":17200,"h":17201,"l":17200,"c":17201,"v":8.873}
{"ts":1670215200000,"o":17201,"h":17201,"l":17200.5,"c":17201,"v":12.331}
{"ts":1670215260000,"o":17201,"h":17209,"l":17200.5,"c":17209,"v":40.248}
{"ts":1670215320000,"o":17209,"h":17221.5,"l":17208.5,"c":17221,"v":172.64}
{"ts":1670215380000,"o":17221,"h":17232.5,"l":17216.5,"c":17230,"v":344.895}
{"ts":1670215440000,"o":17230,"h":17313.5,"l":17229.5,"c":17267.5,"v":1669.599}
{"ts":1670215500000,"o":17267.5,"h":17294,"l":17253,"c":17264,"v":454.137}
{"ts":1670215560000,"o":17264,"h":17269,"l":17244,"c":17246,"v":145.447}
{"ts":1670215620000,"o":17246,"h":17249,"l":17237.5,"c":17249,"v":81.157}
{"ts":1670215680000,"o":17249,"h":17251,"l":17241.5,"c":17241.5,"v":47.925}
{"ts":1670215740000,"o":17241.5,"h":17255,"l":17241.5,"c":17254.5,"v":47.913}
{"ts":1670215800000,"o":17254.5,"h":17277.5,"l":17254.5,"c":17266,"v":212.253}
{"ts":1670215860000,"o":17266,"h":17267,"l":17256.5,"c":17266.5,"v":79.514}
{"ts":1670215920000,"o":17266.5,"h":17275,"l":17266.5,"c":17271.5,"v":52.989}
{"ts":1670215980000,"o":17271.5,"h":17294,"l":17271.5,"c":17294,"v":304.86}
{"ts":1670216040000,"o":17294,"h":17309,"l":17292,"c":17301,"v":361.977}
{"ts":1670216100000,"o":17301,"h":17304.5,"l":17291,"c":17304.5,"v":182.734}
{"ts":1670216160000,"o":17304.5,"h":17307,"l":17297.5,"c":17298,"v":196.424}
{"ts":1670216220000,"o":17298,"h":17425.5,"l":17287,"c":17402,"v":4743.676}
{"ts":1670216280000,"o":17402,"h":17422,"l":17349,"c":17356.5,"v":1427.759}
{"ts":1670216340000,"o":17356.5,"h":17373,"l":17343.5,"c":17346,"v":880.832}
{"ts":1670216400000,"o":17346,"h":17388.5,"l":17340.5,"c":17382,"v":1128.595}
{"ts":1670216460000,"o":17382,"h":17382.5,"l":17365.5,"c":17372,"v":238.252}
{"ts":1670216520000,"o":17372,"h":17382.5,"l":17363,"c":17375,"v":232.403}
{"ts":1670216580000,"o":17375,"h":17393,"l":17375,"c":17381.5,"v":321.409}
{"ts":1670216640000,"o":17381.5,"h":17381.5,"l":17350.5,"c":17365,"v":258.087}
{"ts":1670216700000,"o":17365,"h":17369.5,"l":17350.5,"c":17362,"v":151.48}
{"ts":1670216760000,"o":17362,"h":17378,"l":17361,"c":17377,"v":102.235}
{"ts":1670216820000,"o":17377,"h":17380.5,"l":17365,"c":17380,"v":209.1}
{"ts":1670216880000,"o":17380,"h":17384,"l":17343.5,"c":17345.5,"v":271.649}
{"ts":1670216940000,"o":17345.5,"h":17353,"l":17338,"c":17348,"v":155.189}
{"ts":1670217000000,"o":17348,"h":17350,"l":17340,"c":17346,"v":84.63}
{"ts":1670217060000,"o":17346,"h":17355.5,"l":17337.5,"c":17345,"v":86.598}
{"ts":1670217120000,"o":17345,"h":17345,"l":17336,"c":17336,"v":71.061}
{"ts":1670217180000,"o":17336,"h":17339,"l":17334.5,"c":17337,"v":100.898}
{"ts":1670217240000,"o":17337,"h":17337.5,"l":17333.5,"c":17334,"v":74.452}
{"ts":1670217300000,"o":17334,"h":17334.5,"l":17328.5,"c":17329,"v":152.288}
{"ts":1670217360000,"o":17329,"h":17329.5,"l":17304,"c":17310,"v":295.436}
{"ts":1670217420000,"o":17310,"h":17323,"l":17310,"c":17312.5,"v":112.067}
{"ts":1670217480000,"o":17312.5,"h":17312.5,"l":17300.5,"c":17302,"v":221.485}
{"ts":1670217540000,"o":17302,"h":17311,"l":17301,"c":17310,"v":83.365}
{"ts":1670217600000,"o":17310,"h":17317.5,"l":17305,"c":17316.5,"v":147.927}
{"ts":1670217660000,"o":17316.5,"h":17318.5,"l":17316,"c":17318.5,"v":78.979}
{"ts":1670217720000,"o":17318.5,"h":17318.5,"l":17311,"c":17311,"v":83.064}
{"ts":1670217780000,"o":17311,"h":17311.5,"l":17305,"c":17305,"v":32.781}
{"ts":1670217840000,"o":17305,"h":17308.5,"l":17305,"c":17308.5,"v":38.676}
{"ts":1670217900000,"o":17308.5,"h":17315,"l":17308,"c":17315,"v":72.26}
{"ts":1670217960000,"o":17315,"h":17315.5,"l":17312,"c":17312,"v":94.848}
{"ts":1670218020000,"o":17312,"h":17318.5,"l":17312,"c":17318.5,"v":64.864}
{"ts":1670218080000,"o":17318.5,"h":17324.5,"l":17318,"c":17324,"v":191.848}
{"ts":1670218140000,"o":17324,"h":17327,"l":17324,"c":17326.5,"v":36.878}
{"ts":1670218200000,"o":17326.5,"h":17331,"l":17325.5,"c":17331,"v":43.724}
{"ts":1670218260000,"o":17331,"h":17331,"l":17325.5,"c":17326,"v":45.707}
{"ts":1670218320000,"o":17326,"h":17326,"l":17325.5,"c":17326,"v":46.902}
{"ts":1670218380000,"o":17326,"h":17326,"l":17325.5,"c":17326,"v":49.166}
{"ts":1670218440000,"o":17326,"h":17326,"l":17305,"c":17305,"v":451.795}
{"ts":1670218500000,"o":17305,"h":17305,"l":17301.5,"c":17301.5,"v":107.057}
{"ts":1670218560000,"o":17301.5,"h":17302,"l":17300,"c":17300,"v":137.358}
{"ts":1670218620000,"o":17300,"h":17300.5,"l":17299,"c":17299.5,"v":33.953}
{"ts":1670218680000,"o":17299.5,"h":17299.5,"l":17299,"c":17299,"v":49.836}
{"ts":1670218740000,"o":17299,"h":17302.5,"l":17299,"c":17302,"v":82.07}
{"ts":1670218800000,"o":17302,"h":17302.5,"l":17302,"c":17302,"v":21.622}
{"ts":1670218860000,"o":17302,"h":17302.5,"l":17302,"c":17302,"v":15.813}
{"ts":1670218920000,"o":17302,"h":17302.5,"l":17301,"c":17301.5,"v":24.287}
{"ts":1670218980000,"o":17301.5,"h":17301.5,"l":17291.5,"c":17292,"v":104.668}
{"ts":1670219040000,"o":17292,"h":17292,"l":17288.5,"c":17288.5,"v":56.659}
{"ts":1670219100000,"o":17288.5,"h":17297.5,"l":17288.5,"c":17297.5,"v":57.428}
{"ts":1670219160000,"o":17297.5,"h":17299.5,"l":17297,"c":17299.5,"v":34.463}
{"ts":1670219220000,"o":17299.5,"h":17304,"l":17297,"c":17297,"v":111.333}
{"ts":1670219280000,"o":17297,"h":17297.5,"l":17297,"c":17297,"v":39.862}
{"ts":1670219340000,"o":17297,"h":17297.5,"l":17296.5,"c":17297,"v":6.77}
{"ts":1670219400000,"o":17297,"h":17302,"l":17296.5,"c":17301.5,"v":26.5}
{"ts":1670219460000,"o":17301.5,"h":17302,"l":17301.5,"c":17301.5,"v":18.989}
{"ts":1670219520000,"o":17301.5,"h":17302,"l":17297,"c":17297,"v":30.793}
{"ts":1670219580000,"o":17297,"h":17303,"l":17297,"c":17303,"v":34.3}
{"ts":1670219640000,"o":17303,"h":17303,"l":17299,"c":17299,"v":29.82}
{"ts":1670219700000,"o":17299,"h":17300,"l":17299,"c":17299.5,"v":36.481}
{"ts":1670219760000,"o":17299.5,"h":17319,"l":17299.5,"c":17319,"v":128.641}
{"ts":1670219820000,"o":17319,"h":17324.5,"l":17318.5,"c":17322,"v":187.45}
{"ts":1670219880000,"o":17322,"h":17322.5,"l":17322,"c":17322.5,"v":31.722}
{"ts":1670219940000,"o":17322.5,"h":17322.5,"l":17322,"c":17322,"v":16.055}
{"ts":1670220000000,"o":17322,"h":17328.5,"l":17322,"c":17322,"v":62.046}
{"ts":1670220060000,"o":17322,"h":17322.5,"l":17322,"c":17322,"v":20.623}
{"ts":1670220120000,"o":17322,"h":17322.5,"l":17322,"c":17322,"v":20.553}
{"ts":1670220180000,"o":17322,"h":17322.5,"l":17315,"c":17315,"v":82.975}
{"ts":1670220240000,"o":17315,"h":17318.5,"l":17312,"c":17318,"v":36.767}
{"ts":1670220300000,"o":17318,"h":17318.5,"l":17311.5,"c":17311.5,"v":45.362}
{"ts":1670220360000,"o":17311.5,"h":17312,"l":17307,"c":17307,"v":22.974}
{"ts":1670220420000,"o":17307,"h":17307.5,"l":17303.5,"c":17305.5,"v":126.426}
{"ts":1670220480000,"o":17305.5,"h":17307.5,"l":17305,"c":17306.5,"v":48.054}
{"ts":1670220540000,"o":17306.5,"h":17306.5,"l":17301,"c":17301,"v":37.177}
{"ts":1670220600000,"o":17301,"h":17301.5,"l":17301,"c":17301,"v":17.865}
{"ts":1670220660000,"o":17301,"h":17301.5,"l":17297.5,"c":17297.5,"v":45.628}
{"ts":1670220720000,"o":17297.5,"h":17299,"l":17295,"c":17297,"v":18.223}
{"ts":1670220780000,"o":17297,"h":17297.5,"l":17288,"c":17288,"v":65.259}
{"ts":1670220840000,"o":17288,"h":17291.5,"l":17288,"c":17291,"v":46.757}
{"ts":1670220900000,"o":17291,"h":17304.5,"l":17291,"c":17304,"v":94.6}
{"ts":1670220960000,"o":17304,"h":17306.5,"l":17304,"c":17306,"v":19.984}
{"ts":1670221020000,"o":17306,"h":17308,"l":17306,"c":17306,"v":41.234}
{"ts":1670221080000,"o":17306,"h":17306.5,"l":17306,"c":17306.5,"v":8.146}
{"ts":1670221140000,"o":17306.5,"h":17306.5,"l":17306,"c":17306.5,"v":16.282}
{"ts":1670221200000,"o":17306.5,"h":17306.5,"l":17306,"c":17306,"v":4.422}
{"ts":1670221260000,"o":17306,"h":17306.5,"l":17297,"c":17297,"v":22.529}
{"ts":1670221320000,"o":17297,"h":17297.5,"l":17277,"c":17278,"v":198.012}
{"ts":1670221380000,"o":17278,"h":17284,"l":17278,"c":17283.5,"v":96.428}
{"ts":1670221440000,"o":17283.5,"h":17289.5,"l":17280,"c":17289,"v":29.645}
{"ts":1670221500000,"o":17289,"h":17292,"l":17289,"c":17291.5,"v":15.991}
{"ts":1670221560000,"o":17291.5,"h":17301.5,"l":17291.5,"c":17296.5,"v":43.447}
{"ts":1670221620000,"o":17296.5,"h":17297,"l":17291.5,"c":17291.5,"v":6.368}
{"ts":1670221680000,"o":17291.5,"h":17292,"l":17289,"c":17289,"v":13.676}
{"ts":1670221740000,"o":17289,"h":17289.5,"l":17289,"c":17289,"v":5.099}
{"ts":1670221800000,"o":17289,"h":17289.5,"l":17286,"c":17286.5,"v":32.669}
{"ts":1670221860000,"o":17286.5,"h":17286.5,"l":17282.5,"c":17282.5,"v":15.195}
{"ts":1670221920000,"o":17282.5,"h":17283,"l":17280,"c":17280,"v":36.945}
{"ts":1670221980000,"o":17280,"h":17280.5,"l":17269.5,"c":17269.5,"v":191.885}
{"ts":1670222040000,"o":17269.5,"h":17277,"l":17269.5,"c":17277,"v":34.161}
{"ts":1670222100000,"o":17277,"h":17277,"l":17276.5,"c":17276.5,"v":31.582}
{"ts":1670222160000,"o":17276.5,"h":17277,"l":17276.5,"c":17277,"v":16.499}
{"ts":1670222220000,"o":17277,"h":17283,"l":17276.5,"c":17283,"v":40.083}
{"ts":1670222280000,"o":17283,"h":17283,"l":17282.5,"c":17282.5,"v":24.861}
{"ts":1670222340000,"o":17282.5,"h":17283,"l":17282.5,"c":17283,"v":11.073}
{"ts":1670222400000,"o":17283,"h":17283,"l":17282,"c":17282.5,"v":20.804}
{"ts":1670222460000,"o":17282.5,"h":17282.5,"l":17282,"c":17282,"v":13.639}
{"ts":1670222520000,"o":17282,"h":17282.5,"l":17277.5,"c":17278,"v":97.638}
{"ts":1670222580000,"o":17278,"h":17287,"l":17277.5,"c":17286.5,"v":65.108}
{"ts":1670222640000,"o":17286.5,"h":17293.5,"l":17286.5,"c":17293.5,"v":250.849}
{"ts":1670222700000,"o":17293.5,"h":17294.5,"l":17293,"c":17294.5,"v":71.333}
{"ts":1670222760000,"o":17294.5,"h":17295.5,"l":17294,"c":17295.5,"v":26.786}
{"ts":1670222820000,"o":17295.5,"h":17295.5,"l":17295,"c":17295,"v":18.947}
{"ts":1670222880000,"o":17295,"h":17295.5,"l":17295,"c":17295.5,"v":20.091}
{"ts":1670222940000,"o":17295.5,"h":17295.5,"l":17293.5,"c":17294,"v":33.187}
{"ts":1670223000000,"o":17294,"h":17294.5,"l":17294,"c":17294,"v":15.312}
{"ts":1670223060000,"o":17294,"h":17294.5,"l":17294,"c":17294.5,"v":11.006}
{"ts":1670223120000,"o":17294.5,"h":17294.5,"l":17294,"c":17294,"v":13.636}
{"ts":1670223180000,"o":17294,"h":17294.5,"l":17275,"c":17275.5,"v":139.284}
{"ts":1670223240000,"o":17275.5,"h":17279.5,"l":17275,"c":17279.5,"v":37.633}
{"ts":1670223300000,"o":17279.5,"h":17279.5,"l":17279,"c":17279.5,"v":19.303}
{"ts":1670223360000,"o":17279.5,"h":17289,"l":17279,"c":17289,"v":48.402}
{"ts":1670223420000,"o":17289,"h":17289,"l":17288.5,"c":17289,"v":10.866}
{"ts":1670223480000,"o":17289,"h":17289,"l":17288.5,"c":17288.5,"v":17.573}
{"ts":1670223540000,"o":17288.5,"h":17294,"l":17288.5,"c":17294,"v":39.08}
{"ts":1670223600000,"o":17294,"h":17294.5,"l":17293.5,"c":17294,"v":53.098}
{"ts":1670223660000,"o":17294,"h":17297.5,"l":17294,"c":17295,"v":78.613}
{"ts":1670223720000,"o":17295,"h":17297.5,"l":17295,"c":17297.5,"v":11.201}
{"ts":1670223780000,"o":17297.5,"h":17297.5,"l":17297,"c":17297,"v":6.417}
{"ts":1670223840000,"o":17297,"h":17298.5,"l":17297,"c":17298,"v":114.08}
{"ts":1670223900000,"o":17298,"h":17298.5,"l":17298,"c":17298,"v":19.358}
{"ts":1670223960000,"o":17298,"h":17298.5,"l":17297,"c":17297.5,"v":34.48}
{"ts":1670224020000,"o":17297.5,"h":17297.5,"l":17297,"c":17297,"v":18.384}
{"ts":1670224080000,"o":17297,"h":17297.5,"l":17294,"c":17294,"v":33.818}
{"ts":1670224140000,"o":17294,"h":17294.5,"l":17294,"c":17294,"v":18.088}
{"ts":1670224200000,"o":17294,"h":17294.5,"l":17281.5,"c":17281.5,"v":133.572}
{"ts":1670224260000,"o":17281.5,"h":17283.5,"l":17279.5,"c":17283,"v":153.678}
{"ts":1670224320000,"o":17283,"h":17283.5,"l":17283,"c":17283,"v":34.183}
{"ts":1670224380000,"o":17283,"h":17283.5,"l":17283,"c":17283.5,"v":10.926}
{"ts":1670224440000,"o":17283.5,"h":17283.5,"l":17282,"c":17282.5,"v":50.96}
{"ts":1670224500000,"o":17282.5,"h":17282.5,"l":17282,"c":17282.5,"v":20.645}
{"ts":1670224560000,"o":17282.5,"h":17289.5,"l":17282,"c":17289,"v":30.62}
{"ts":1670224620000,"o":17289,"h":17290,"l":17289,"c":17290,"v":79.933}
{"ts":1670224680000,"o":17290,"h":17290,"l":17289.5,"c":17289.5,"v":8.893}
{"ts":1670224740000,"o":17289.5,"h":17296,"l":17289.5,"c":17295.5,"v":125.665}
{"ts":1670224800000,"o":17295.5,"h":17296,"l":17295.5,"c":17296,"v":6.454}
{"ts":1670224860000,"o":17296,"h":17296,"l":17295.5,"c":17295.5,"v":27.718}
{"ts":1670224920000,"o":17295.5,"h":17296,"l":17295.5,"c":17296,"v":12.81}
{"ts":1670224980000,"o":17296,"h":17300,"l":17295.5,"c":17300,"v":114.898}
{"ts":1670225040000,"o":17300,"h":17300,"l":17299.5,"c":17300,"v":13.498}
{"ts":1670225100000,"o":17300,"h":17300,"l":17299.5,"c":17300,"v":24.087}
{"ts":1670225160000,"o":17300,"h":17300,"l":17299.5,"c":17299.5,"v":9.995}
{"ts":1670225220000,"o":17299.5,"h":17300,"l":17299.5,"c":17300,"v":11.617}
{"ts":1670225280000,"o":17300,"h":17302.5,"l":17299.5,"c":17302.5,"v":39.969}
{"ts":1670225340000,"o":17302.5,"h":17302.5,"l":17302,"c":17302.5,"v":22.628}
{"ts":1670225400000,"o":17302.5,"h":17302.5,"l":17302,"c":17302,"v":23.494}
{"ts":1670225460000,"o":17302,"h":17302.5,"l":17302,"c":17302.5,"v":12.891}
{"ts":1670225520000,"o":17302.5,"h":17302.5,"l":17302,"c":17302,"v":10.699}
{"ts":1670225580000,"o":17302,"h":17302.5,"l":17299,"c":17299,"v":33.082}
{"ts":1670225640000,"o":17299,"h":17299.5,"l":17298.5,"c":17299,"v":23.949}
{"ts":1670225700000,"o":17299,"h":17299,"l":17298.5,"c":17299,"v":21.556}
{"ts":1670225760000,"o":17299,"h":17304.5,"l":17298.5,"c":17304.5,"v":50.226}
{"ts":1670225820000,"o":17304.5,"h":17312,"l":17304,"c":17311.5,"v":74.211}
{"ts":1670225880000,"o":17311.5,"h":17315,"l":17311.5,"c":17315,"v":100.44}
{"ts":1670225940000,"o":17315,"h":17320,"l":17314.5,"c":17320,"v":67.415}
{"ts":1670226000000,"o":17320,"h":17320,"l":17319.5,"c":17320,"v":54.829}
{"ts":1670226060000,"o":17320,"h":17320,"l":17313,"c":17313.5,"v":41.786}
{"ts":1670226120000,"o":17313.5,"h":17313.5,"l":17313,"c":17313.5,"v":24.562}
{"ts":1670226180000,"o":17313.5,"h":17313.5,"l":17313,"c":17313.5,"v":13.51}
{"ts":1670226240000,"o":17313.5,"h":17323,"l":17313,"c":17323,"v":81.598}
{"ts":1670226300000,"o":17323,"h":17333,"l":17322.5,"c":17332.5,"v":193.465}
{"ts":1670226360000,"o":17332.5,"h":17334.5,"l":17326.5,"c":17327,"v":71.47}
{"ts":1670226420000,"o":17327,"h":17327,"l":17326.5,"c":17326.5,"v":24.659}
{"ts":1670226480000,"o":17326.5,"h":17327,"l":17326.5,"c":17327,"v":8.951}
{"ts":1670226540000,"o":17327,"h":17337.5,"l":17326.5,"c":17337.5,"v":73.047}
{"ts":1670226600000,"o":17337.5,"h":17340,"l":17337,"c":17339.5,"v":83.775}
{"ts":1670226660000,"o":17339.5,"h":17347,"l":17339.5,"c":17345,"v":142.966}
{"ts":1670226720000,"o":17345,"h":17345,"l":17328,"c":17328.5,"v":169.051}
{"ts":1670226780000,"o":17328.5,"h":17328.5,"l":17327,"c":17327.5,"v":24.356}
{"ts":1670226840000,"o":17327.5,"h":17329.5,"l":17327,"c":17329,"v":24.799}
{"ts":1670226900000,"o":17329,"h":17336.5,"l":17329,"c":17336,"v":31.326}
{"ts":1670226960000,"o":17336,"h":17337.5,"l":17306.5,"c":17307,"v":571.239}
{"ts":1670227020000,"o":17307,"h":17307,"l":17292,"c":17295.5,"v":127.844}
{"ts":1670227080000,"o":17295.5,"h":17299.5,"l":17295.5,"c":17299.5,"v":36.046}
{"ts":1670227140000,"o":17299.5,"h":17299.5,"l":17294.5,"c":17295,"v":141.268}
{"ts":1670227200000,"o":17295,"h":17306,"l":17294.5,"c":17305.5,"v":72.629}
{"ts":1670227260000,"o":17305.5,"h":17306,"l":17304,"c":17304.5,"v":41.79}
{"ts":1670227320000,"o":17304.5,"h":17304.5,"l":17290,"c":17290.5,"v":68.501}
{"ts":1670227380000,"o":17290.5,"h":17295,"l":17290,"c":17295,"v":40.768}
{"ts":1670227440000,"o":17295,"h":17295,"l":17294.5,"c":17294.5,"v":19.882}
{"ts":1670227500000,"o":17294.5,"h":17295,"l":17290,"c":17290.5,"v":64.281}
{"ts":1670227560000,"o":17290.5,"h":17290.5,"l":17290,"c":17290.5,"v":36.762}
{"ts":1670227620000,"o":17290.5,"h":17290.5,"l":17287.5,"c":17287.5,"v":60.46}
{"ts":1670227680000,"o":17287.5,"h":17290.5,"l":17284.5,"c":17290,"v":101.085}
{"ts":1670227740000,"o":17290,"h":17290.5,"l":17290,"c":17290.5,"v":45.06}
{"ts":1670227800000,"o":17290.5,"h":17300,"l":17290,"c":17300,"v":68.032}
{"ts":1670227860000,"o":17300,"h":17300,"l":17296,"c":17296,"v":39.606}
{"ts":1670227920000,"o":17296,"h":17296.5,"l":17296,"c":17296,"v":25.257}
{"ts":1670227980000,"o":17296,"h":17302,"l":17296,"c":17301.5,"v":42.429}
{"ts":1670228040000,"o":17301.5,"h":17305.5,"l":17296,"c":17296.5,"v":104.904}
{"ts":1670228100000,"o":17296.5,"h":17301.5,"l":17296,"c":17300.5,"v":82.902}
{"ts":1670228160000,"o":17300.5,"h":17301,"l":17299,"c":17301,"v":34.911}
{"ts":1670228220000,"o":17301,"h":17301,"l":17300.5,"c":17300.5,"v":8.255}
{"ts":1670228280000,"o":17300.5,"h":17301,"l":17297,"c":17297.5,"v":36.358}
{"ts":1670228340000,"o":17297.5,"h":17303.5,"l":17297,"c":17303.5,"v":34.61}
{"ts":1670228400000,"o":17303.5,"h":17308,"l":17297,"c":17301,"v":80.23}
{"ts":1670228460000,"o":17301,"h":17308.5,"l":17301,"c":17305.5,"v":54.202}
{"ts":1670228520000,"o":17305.5,"h":17324.5,"l":17305,"c":17320,"v":162.898}
{"ts":1670228580000,"o":17320,"h":17327,"l":17318,"c":17321.5,"v":103.495}
{"ts":1670228640000,"o":17321.5,"h":17329,"l":17321.5,"c":17327,"v":120.329}
{"ts":1670228700000,"o":17327,"h":17338.5,"l":17315.5,"c":17330,"v":195.08}
{"ts":1670228760000,"o":17330,"h":17344,"l":17330,"c":17343.5,"v":232.394}
{"ts":1670228820000,"o":17343.5,"h":17365,"l":17339,"c":17346,"v":370.496}
{"ts":1670228880000,"o":17346,"h":17351,"l":17337,"c":17337.5,"v":113.53}
{"ts":1670228940000,"o":17337.5,"h":17337.5,"l":17334,"c":17337,"v":228.496}
{"ts":1670229000000,"o":17337,"h":17340,"l":17334,"c":17339.5,"v":107.56}
{"ts":1670229060000,"o":17339.5,"h":17356.5,"l":17339.5,"c":17356,"v":95.808}
{"ts":1670229120000,"o":17356,"h":17356.5,"l":17340,"c":17345.5,"v":505.69}
{"ts":1670229180000,"o":17345.5,"h":17349,"l":17345,"c":17347.5,"v":183.758}
{"ts":1670229240000,"o":17347.5,"h":17355.5,"l":17347,"c":17347.5,"v":152.15}
{"ts":1670229300000,"o":17347.5,"h":17348,"l":17335,"c":17335,"v":238.894}
{"ts":1670229360000,"o":17335,"h":17343.5,"l":17335,"c":17343.5,"v":85.672}
{"ts":1670229420000,"o":17343.5,"h":17343.5,"l":17335,"c":17338.5,"v":64.026}
{"ts":1670229480000,"o":17338.5,"h":17339,"l":17335.5,"c":17336,"v":34.267}
{"ts":1670229540000,"o":17336,"h":17336,"l":17325.5,"c":17329.5,"v":55.561}
{"ts":1670229600000,"o":17329.5,"h":17338.5,"l":17329.5,"c":17334,"v":46.539}
{"ts":1670229660000,"o":17334,"h":17345,"l":17333.5,"c":17339,"v":130.431}
{"ts":1670229720000,"o":17339,"h":17346.5,"l":17336.5,"c":17346.5,"v":109.074}
{"ts":1670229780000,"o":17346.5,"h":17369.5,"l":17346,"c":17369,"v":217.263}
{"ts":1670229840000,"o":17369,"h":17369.5,"l":17352,"c":17360,"v":110.924}
{"ts":1670229900000,"o":17360,"h":17364,"l":17347,"c":17347.5,"v":139.021}
{"ts":1670229960000,"o":17347.5,"h":17349,"l":17347,"c":17349,"v":44.416}
{"ts":1670230020000,"o":17349,"h":17349,"l":17340.5,"c":17341,"v":87.821}
{"ts":1670230080000,"o":17341,"h":17344,"l":17340.5,"c":17343.5,"v":82.587}
{"ts":1670230140000,"o":17343.5,"h":17343.5,"l":17333,"c":17333.5,"v":50.842}
{"ts":1670230200000,"o":17333.5,"h":17333.5,"l":17333,"c":17333,"v":39.4}
{"ts":1670230260000,"o":17333,"h":17335.5,"l":17330.5,"c":17335.5,"v":50.355}
{"ts":1670230320000,"o":17335.5,"h":17349.5,"l":17335,"c":17349,"v":66.073}
{"ts":1670230380000,"o":17349,"h":17349.5,"l":17349,"c":17349.5,"v":25.197}
{"ts":1670230440000,"o":17349.5,"h":17349.5,"l":17341,"c":17341,"v":21.655}
{"ts":1670230500000,"o":17341,"h":17341,"l":17340.5,"c":17340.5,"v":15.603}
{"ts":1670230560000,"o":17340.5,"h":17348.5,"l":17340.5,"c":17348.5,"v":39.155}
{"ts":1670230620000,"o":17348.5,"h":17348.5,"l":17341.5,"c":17341.5,"v":38.692}
{"ts":1670230680000,"o":17341.5,"h":17341.5,"l":17337.5,"c":17338,"v":38.09}
{"ts":1670230740000,"o":17338,"h":17342,"l":17337.5,"c":17342,"v":33.195}
{"ts":1670230800000,"o":17342,"h":17344.5,"l":17336.5,"c":17336.5,"v":36.778}
{"ts":1670230860000,"o":17336.5,"h":17338,"l":17336.5,"c":17338,"v":37.994}
{"ts":1670230920000,"o":17338,"h":17338,"l":17337.5,"c":17337.5,"v":50.445}
{"ts":1670230980000,"o":17337.5,"h":17338,"l":17337.5,"c":17338,"v":21.127}
{"ts":1670231040000,"o":17338,"h":17338,"l":17337.5,"c":17337.5,"v":7.464}
{"ts":1670231100000,"o":17337.5,"h":17338,"l":17337.5,"c":17337.5,"v":22.541}
{"ts":1670231160000,"o":17337.5,"h":17338,"l":17337.5,"c":17338,"v":22.049}
{"ts":1670231220000,"o":17338,"h":17338,"l":17327,"c":17327,"v":79.053}
{"ts":1670231280000,"o":17327,"h":17327.5,"l":17315,"c":17319.5,"v":90.013}
{"ts":1670231340000,"o":17319.5,"h":17322,"l":17311,"c":17311,"v":101.884}
{"ts":1670231400000,"o":17311,"h":17311.5,"l":17304,"c":17304.5,"v":102.984}
{"ts":1670231460000,"o":17304.5,"h":17311,"l":17304,"c":17311,"v":74.68}
{"ts":1670231520000,"o":17311,"h":17317.5,"l":17310.5,"c":17317.5,"v":86.014}
{"ts":1670231580000,"o":17317.5,"h":17317.5,"l":17317,"c":17317,"v":27.851}
{"ts":1670231640000,"o":17317,"h":17317.5,"l":17307.5,"c":17315.5,"v":261.623}
{"ts":1670231700000,"o":17315.5,"h":17330,"l":17315.5,"c":17329.5,"v":105.543}
{"ts":1670231760000,"o":17329.5,"h":17330,"l":17329.5,"c":17330,"v":11.141}
{"ts":1670231820000,"o":17330,"h":17330,"l":17329.5,"c":17329.5,"v":20.629}
{"ts":1670231880000,"o":17329.5,"h":17330,"l":17329.5,"c":17330,"v":7.548}
{"ts":1670231940000,"o":17330,"h":17330,"l":17321.5,"c":17321.5,"v":23.187}
{"ts":1670232000000,"o":17321.5,"h":17322,"l":17310.5,"c":17310.5,"v":18.351}
{"ts":1670232060000,"o":17310.5,"h":17311,"l":17298.5,"c":17299.5,"v":142.941}
{"ts":1670232120000,"o":17299.5,"h":17300,"l":17286.5,"c":17287,"v":158.552}
{"ts":1670232180000,"o":17287,"h":17287,"l":17271,"c":17279.5,"v":311.273}
{"ts":1670232240000,"o":17279.5,"h":17284.5,"l":17279.5,"c":17280.5,"v":123.186}
{"ts":1670232300000,"o":17280.5,"h":17280.5,"l":17276.5,"c":17276.5,"v":79.65}
{"ts":1670232360000,"o":17276.5,"h":17287,"l":17276.5,"c":17286.5,"v":68.788}
{"ts":1670232420000,"o":17286.5,"h":17287,"l":17286.5,"c":17286.5,"v":15.032}
{"ts":1670232480000,"o":17286.5,"h":17287,"l":17285.5,"c":17285.5,"v":36.675}
{"ts":1670232540000,"o":17285.5,"h":17286,"l":17285.5,"c":17286,"v":43.125}
{"ts":1670232600000,"o":17286,"h":17286,"l":17285.5,"c":17285.5,"v":21.232}
{"ts":1670232660000,"o":17285.5,"h":17294.5,"l":17285.5,"c":17294,"v":44.822}
{"ts":1670232720000,"o":17294,"h":17300,"l":17294,"c":17300,"v":53.748}
{"ts":1670232780000,"o":17300,"h":17300,"l":17299.5,"c":17299.5,"v":6.974}
{"ts":1670232840000,"o":17299.5,"h":17306.5,"l":17299.5,"c":17306,"v":18.71}
{"ts":1670232900000,"o":17306,"h":17307.5,"l":17304,"c":17304.5,"v":28.828}
{"ts":1670232960000,"o":17304.5,"h":17304.5,"l":17293,"c":17293,"v":74.707}
{"ts":1670233020000,"o":17293,"h":17293.5,"l":17293,"c":17293,"v":13.495}
{"ts":1670233080000,"o":17293,"h":17300,"l":17293,"c":17299.5,"v":19.547}
{"ts":1670233140000,"o":17299.5,"h":17314.5,"l":17299.5,"c":17314.5,"v":89.548}
{"ts":1670233200000,"o":17314.5,"h":17332,"l":17314,"c":17326,"v":131.248}
{"ts":1670233260000,"o":17326,"h":17326,"l":17320.5,"c":17320.5,"v":72.133}
{"ts":1670233320000,"o":17320.5,"h":17321,"l":17317.5,"c":17318,"v":100.181}
{"ts":1670233380000,"o":17318,"h":17318,"l":17292.5,"c":17292.5,"v":329.139}
{"ts":1670233440000,"o":17292.5,"h":17300,"l":17292.5,"c":17297,"v":42.678}
{"ts":1670233500000,"o":17297,"h":17297,"l":17295,"c":17295.5,"v":24.022}
{"ts":1670233560000,"o":17295.5,"h":17301,"l":17295,"c":17301,"v":60.842}
{"ts":1670233620000,"o":17301,"h":17302,"l":17300.5,"c":17302,"v":20.947}
{"ts":1670233680000,"o":17302,"h":17302,"l":17291.5,"c":17292,"v":50.381}
{"ts":1670233740000,"o":17292,"h":17295.5,"l":17290.5,"c":17295,"v":50.359}
{"ts":1670233800000,"o":17295,"h":17295.5,"l":17295,"c":17295,"v":40.113}
{"ts":1670233860000,"o":17295,"h":17295.5,"l":17282.5,"c":17282.5,"v":201.318}
{"ts":1670233920000,"o":17282.5,"h":17283,"l":17280,"c":17281,"v":114.722}
{"ts":1670233980000,"o":17281,"h":17290.5,"l":17281,"c":17290.5,"v":56.655}
{"ts":1670234040000,"o":17290.5,"h":17290.5,"l":17290,"c":17290.5,"v":3.761}
{"ts":1670234100000,"o":17290.5,"h":17290.5,"l":17283.5,"c":17284,"v":48.359}
{"ts":1670234160000,"o":17284,"h":17290,"l":17283.5,"c":17289.5,"v":25.291}
{"ts":1670234220000,"o":17289.5,"h":17292,"l":17289.5,"c":17292,"v":28.864}
{"ts":1670234280000,"o":17292,"h":17292,"l":17291.5,"c":17292,"v":8.552}
{"ts":1670234340000,"o":17292,"h":17292,"l":17284.5,"c":17284.5,"v":75.257}
{"ts":1670234400000,"o":17284.5,"h":17287,"l":17284.5,"c":17286.5,"v":12.918}
{"ts":1670234460000,"o":17286.5,"h":17288.5,"l":17286.5,"c":17288.5,"v":28.94}
{"ts":1670234520000,"o":17288.5,"h":17288.5,"l":17288,"c":17288,"v":13.337}
{"ts":1670234580000,"o":17288,"h":17289,"l":17288,"c":17288.5,"v":15.336}
{"ts":1670234640000,"o":17288.5,"h":17289,"l":17288.5,"c":17289,"v":10.558}
{"ts":1670234700000,"o":17289,"h":17289,"l":17285,"c":17285,"v":52.274}
{"ts":1670234760000,"o":17285,"h":17285.5,"l":17275,"c":17275,"v":100.038}
{"ts":1670234820000,"o":17275,"h":17280.5,"l":17275,"c":17280.5,"v":37.368}
{"ts":1670234880000,"o":17280.5,"h":17280.5,"l":17267.5,"c":17274,"v":159.929}
{"ts":1670234940000,"o":17274,"h":17276.5,"l":17268.5,"c":17269,"v":79.423}
{"ts":1670235000000,"o":17269,"h":17282,"l":17268.5,"c":17281.5,"v":86.146}
{"ts":1670235060000,"o":17281.5,"h":17295,"l":17281.5,"c":17295,"v":336.65}
{"ts":1670235120000,"o":17295,"h":17295,"l":17294.5,"c":17294.5,"v":129.303}
{"ts":1670235180000,"o":17294.5,"h":17295,"l":17285.5,"c":17285.5,"v":62.681}
{"ts":1670235240000,"o":17285.5,"h":17288,"l":17285.5,"c":17287.5,"v":13.881}
{"ts":1670235300000,"o":17287.5,"h":17288,"l":17287.5,"c":17287.5,"v":15.274}
{"ts":1670235360000,"o":17287.5,"h":17288,"l":17287.5,"c":17287.5,"v":21.469}
{"ts":1670235420000,"o":17287.5,"h":17289,"l":17287.5,"c":17288.5,"v":30.992}
{"ts":1670235480000,"o":17288.5,"h":17292,"l":17288.5,"c":17291.5,"v":30.895}
{"ts":1670235540000,"o":17291.5,"h":17292,"l":17291.5,"c":17291.5,"v":15.579}
{"ts":1670235600000,"o":17291.5,"h":17292,"l":17291.5,"c":17292,"v":28.992}
{"ts":1670235660000,"o":17292,"h":17292,"l":17291.5,"c":17291.5,"v":40.38}
{"ts":1670235720000,"o":17291.5,"h":17292,"l":17291.5,"c":17291.5,"v":16.372}
{"ts":1670235780000,"o":17291.5,"h":17291.5,"l":17278,"c":17278,"v":111.989}
{"ts":1670235840000,"o":17278,"h":17284.5,"l":17278,"c":17284,"v":200.842}
{"ts":1670235900000,"o":17284,"h":17284.5,"l":17284,"c":17284.5,"v":9.362}
{"ts":1670235960000,"o":17284.5,"h":17284.5,"l":17281,"c":17281,"v":151.582}
{"ts":1670236020000,"o":17281,"h":17281.5,"l":17281,"c":17281,"v":45.944}
{"ts":1670236080000,"o":17281,"h":17292.5,"l":17281,"c":17292,"v":45.582}
{"ts":1670236140000,"o":17292,"h":17292.5,"l":17292,"c":17292.5,"v":25.224}
{"ts":1670236200000,"o":17292.5,"h":17292.5,"l":17287.5,"c":17287.5,"v":22.93}
{"ts":1670236260000,"o":17287.5,"h":17288,"l":17287.5,"c":17287.5,"v":7.332}
{"ts":1670236320000,"o":17287.5,"h":17288,"l":17287.5,"c":17288,"v":6.029}
{"ts":1670236380000,"o":17288,"h":17289,"l":17287.5,"c":17288.5,"v":10.728}
{"ts":1670236440000,"o":17288.5,"h":17290,"l":17288.5,"c":17290,"v":28.445}
{"ts":1670236500000,"o":17290,"h":17290,"l":17289.5,"c":17290,"v":36.679}
{"ts":1670236560000,"o":17290,"h":17290,"l":17289.5,"c":17289.5,"v":13.09}
{"ts":1670236620000,"o":17289.5,"h":17290,"l":17289.5,"c":17290,"v":8.204}
{"ts":1670236680000,"o":17290,"h":17290,"l":17289.5,"c":17290,"v":23.505}
{"ts":1670236740000,"o":17290,"h":17290,"l":17289.5,"c":17290,"v":4.887}
{"ts":1670236800000,"o":17290,"h":17290.5,"l":17289.5,"c":17290,"v":14.647}
{"ts":1670236860000,"o":17290,"h":17307,"l":17290,"c":17306.5,"v":109.674}
{"ts":1670236920000,"o":17306.5,"h":17308.5,"l":17306.5,"c":17308.5,"v":38.857}
{"ts":1670236980000,"o":17308.5,"h":17308.5,"l":17308,"c":17308,"v":15.242}
{"ts":1670237040000,"o":17308,"h":17308.5,"l":17301.5,"c":17307.5,"v":58.737}
{"ts":1670237100000,"o":17307.5,"h":17308,"l":17307.5,"c":17308,"v":30.368}
{"ts":1670237160000,"o":17308,"h":17313,"l":17307.5,"c":17310.5,"v":79.687}
{"ts":1670237220000,"o":17310.5,"h":17311,"l":17308,"c":17308,"v":20.031}
{"ts":1670237280000,"o":17308,"h":17308.5,"l":17308,"c":17308,"v":15.754}
{"ts":1670237340000,"o":17308,"h":17308.5,"l":17306.5,"c":17307,"v":18.451}
{"ts":1670237400000,"o":17307,"h":17307,"l":17300.5,"c":17300.5,"v":39.173}
{"ts":1670237460000,"o":17300.5,"h":17301,"l":17294.5,"c":17294.5,"v":18.782}
{"ts":1670237520000,"o":17294.5,"h":17294.5,"l":17294,"c":17294.5,"v":15.315}
{"ts":1670237580000,"o":17294.5,"h":17294.5,"l":17294,"c":17294,"v":6.568}
{"ts":1670237640000,"o":17294,"h":17294.5,"l":17294,"c":17294.5,"v":8.685}
{"ts":1670237700000,"o":17294.5,"h":17294.5,"l":17287.5,"c":17287.5,"v":40.688}
{"ts":1670237760000,"o":17287.5,"h":17288,"l":17285,"c":17285,"v":13.415}
{"ts":1670237820000,"o":17285,"h":17285.5,"l":17284.5,"c":17285,"v":53.954}
{"ts":1670237880000,"o":17285,"h":17285,"l":17281,"c":17281.5,"v":31.029}
{"ts":1670237940000,"o":17281.5,"h":17283,"l":17281,"c":17282.5,"v":48.975}
{"ts":1670238000000,"o":17282.5,"h":17283,"l":17282.5,"c":17283,"v":66.741}
{"ts":1670238060000,"o":17283,"h":17283,"l":17282.5,"c":17282.5,"v":27.764}
{"ts":1670238120000,"o":17282.5,"h":17283,"l":17282,"c":17282,"v":52.633}
{"ts":1670238180000,"o":17282,"h":17282,"l":17280,"c":17280.5,"v":17.641}
{"ts":1670238240000,"o":17280.5,"h":17280.5,"l":17277,"c":17277,"v":42.38}
{"ts":1670238300000,"o":17277,"h":17277.5,"l":17276,"c":17276.5,"v":83.296}
{"ts":1670238360000,"o":17276.5,"h":17276.5,"l":17276,"c":17276.5,"v":16.085}
{"ts":1670238420000,"o":17276.5,"h":17276.5,"l":17275,"c":17275,"v":48.937}
{"ts":1670238480000,"o":17275,"h":17278,"l":17275,"c":17277.5,"v":94.387}
{"ts":1670238540000,"o":17277.5,"h":17278,"l":17277.5,"c":17278,"v":33.083}
{"ts":1670238600000,"o":17278,"h":17282,"l":17277.5,"c":17281.5,"v":30.842}
{"ts":1670238660000,"o":17281.5,"h":17284,"l":17281.5,"c":17283.5,"v":32.154}
{"ts":1670238720000,"o":17283.5,"h":17284,"l":17283.5,"c":17283.5,"v":29.104}
{"ts":1670238780000,"o":17283.5,"h":17284,"l":17283.5,"c":17284,"v":19.01}
{"ts":1670238840000,"o":17284,"h":17284,"l":17283.5,"c":17283.5,"v":37.803}
{"ts":1670238900000,"o":17283.5,"h":17284.5,"l":17283.5,"c":17284.5,"v":34.163}
{"ts":1670238960000,"o":17284.5,"h":17291.5,"l":17284.5,"c":17291.5,"v":58.299}
{"ts":1670239020000,"o":17291.5,"h":17293.5,"l":17291,"c":17293,"v":116.048}
{"ts":1670239080000,"o":17293,"h":17293.5,"l":17292.5,"c":17293,"v":36.816}
{"ts":1670239140000,"o":17293,"h":17293,"l":17292.5,"c":17292.5,"v":117.92}
{"ts":1670239200000,"o":17292.5,"h":17293,"l":17292.5,"c":17293,"v":10.09}
{"ts":1670239260000,"o":17293,"h":17293,"l":17292.5,"c":17292.5,"v":54.223}
{"ts":1670239320000,"o":17292.5,"h":17294,"l":17292.5,"c":17293.5,"v":16.965}
{"ts":1670239380000,"o":17293.5,"h":17294,"l":17293.5,"c":17293.5,"v":48.547}
{"ts":1670239440000,"o":17293.5,"h":17294,"l":17293.5,"c":17294,"v":36.393}
{"ts":1670239500000,"o":17294,"h":17294,"l":17290,"c":17290.5,"v":43.834}
{"ts":1670239560000,"o":17290.5,"h":17290.5,"l":17285,"c":17285.5,"v":88.611}
{"ts":1670239620000,"o":17285.5,"h":17285.5,"l":17283.5,"c":17284,"v":13.717}
{"ts":1670239680000,"o":17284,"h":17284,"l":17277,"c":17277.5,"v":32.462}
{"ts":1670239740000,"o":17277.5,"h":17277.5,"l":17277,"c":17277,"v":16.752}
{"ts":1670239800000,"o":17277,"h":17286.5,"l":17277,"c":17286,"v":171.176}
{"ts":1670239860000,"o":17286,"h":17286.5,"l":17286,"c":17286.5,"v":15.527}
{"ts":1670239920000,"o":17286.5,"h":17286.5,"l":17283,"c":17283.5,"v":21.366}
{"ts":1670239980000,"o":17283.5,"h":17283.5,"l":17277.5,"c":17277.5,"v":19.423}
{"ts":1670240040000,"o":17277.5,"h":17280.5,"l":17277.5,"c":17280.5,"v":50.117}
{"ts":1670240100000,"o":17280.5,"h":17280.5,"l":17277,"c":17277.5,"v":12.728}
{"ts":1670240160000,"o":17277.5,"h":17277.5,"l":17277,"c":17277.5,"v":35.307}
{"ts":1670240220000,"o":17277.5,"h":17278,"l":17277,"c":17278,"v":23.87}
{"ts":1670240280000,"o":17278,"h":17278,"l":17277.5,"c":17277.5,"v":11.105}
{"ts":1670240340000,"o":17277.5,"h":17278,"l":17277.5,"c":17278,"v":11.417}
{"ts":1670240400000,"o":17278,"h":17278,"l":17277,"c":17277,"v":20.386}
{"ts":1670240460000,"o":17277,"h":17277.5,"l":17277,"c":17277,"v":31.266}
{"ts":1670240520000,"o":17277,"h":17277.5,"l":17277,"c":17277.5,"v":11.508}
{"ts":1670240580000,"o":17277.5,"h":17277.5,"l":17277,"c":17277,"v":14.349}
{"ts":1670240640000,"o":17277,"h":17277.5,"l":17277,"c":17277.5,"v":15.28}
{"ts":1670240700000,"o":17277.5,"h":17277.5,"l":17277,"c":17277.5,"v":15.562}
{"ts":1670240760000,"o":17277.5,"h":17277.5,"l":17277,"c":17277,"v":9.168}
{"ts":1670240820000,"o":17277,"h":17278,"l":17277,"c":17278,"v":36.588}
{"ts":1670240880000,"o":17278,"h":17278,"l":17277.5,"c":17277.5,"v":13.923}
{"ts":1670240940000,"o":17277.5,"h":17279.5,"l":17277.5,"c":17279,"v":13.411}
{"ts":1670241000000,"o":17279,"h":17280,"l":17279,"c":17279.5,"v":90.332}
{"ts":1670241060000,"o":17279.5,"h":17284.5,"l":17279.5,"c":17284.5,"v":51.735}
{"ts":1670241120000,"o":17284.5,"h":17290,"l":17284.5,"c":17290,"v":50.781}
{"ts":1670241180000,"o":17290,"h":17290,"l":17288,"c":17288,"v":68.706}
{"ts":1670241240000,"o":17288,"h":17288.5,"l":17285,"c":17285.5,"v":45.764}
{"ts":1670241300000,"o":17285.5,"h":17286,"l":17285.5,"c":17286,"v":16.568}
{"ts":1670241360000,"o":17286,"h":17286,"l":17285.5,"c":17286,"v":26.313}
{"ts":1670241420000,"o":17286,"h":17286,"l":17285.5,"c":17285.5,"v":14.984}
{"ts":1670241480000,"o":17285.5,"h":17292.5,"l":17285.5,"c":17292,"v":40.867}
{"ts":1670241540000,"o":17292,"h":17295.5,"l":17292,"c":17295,"v":68.609}
{"ts":1670241600000,"o":17295,"h":17295.5,"l":17288.5,"c":17289,"v":55.627}
{"ts":1670241660000,"o":17289,"h":17289,"l":17286,"c":17286.5,"v":18.035}
{"ts":1670241720000,"o":17286.5,"h":17286.5,"l":17285,"c":17285.5,"v":10.955}
{"ts":1670241780000,"o":17285.5,"h":17285.5,"l":17274,"c":17274.5,"v":75.155}
{"ts":1670241840000,"o":17274.5,"h":17274.5,"l":17269,"c":17269,"v":114.064}
{"ts":1670241900000,"o":17269,"h":17269.5,"l":17241.5,"c":17259.5,"v":844.205}
{"ts":1670241960000,"o":17259.5,"h":17263.5,"l":17227,"c":17227.5,"v":476.194}
{"ts":1670242020000,"o":17227.5,"h":17247,"l":17215,"c":17246,"v":437.302}
{"ts":1670242080000,"o":17246,"h":17246.5,"l":17240,"c":17240.5,"v":120.645}
{"ts":1670242140000,"o":17240.5,"h":17258,"l":17240.5,"c":17258,"v":156.086}
{"ts":1670242200000,"o":17258,"h":17273,"l":17257.5,"c":17266,"v":343.257}
{"ts":1670242260000,"o":17266,"h":17266.5,"l":17266,"c":17266.5,"v":21.915}
{"ts":1670242320000,"o":17266.5,"h":17266.5,"l":17254.5,"c":17254.5,"v":87.027}
{"ts":1670242380000,"o":17254.5,"h":17255,"l":17248,"c":17248.5,"v":53.656}
{"ts":1670242440000,"o":17248.5,"h":17248.5,"l":17247.5,"c":17247.5,"v":39.218}
{"ts":1670242500000,"o":17247.5,"h":17248,"l":17247.5,"c":17248,"v":48.935}
{"ts":1670242560000,"o":17248,"h":17261,"l":17247.5,"c":17255,"v":219.281}
{"ts":1670242620000,"o":17255,"h":17255,"l":17245,"c":17245,"v":124.22}
{"ts":1670242680000,"o":17245,"h":17245.5,"l":17239.5,"c":17242,"v":164.924}
{"ts":1670242740000,"o":17242,"h":17242.5,"l":17237.5,"c":17237.5,"v":35.851}
{"ts":1670242800000,"o":17237.5,"h":17241.5,"l":17233,"c":17241,"v":91.279}
{"ts":1670242860000,"o":17241,"h":17243.5,"l":17235,"c":17243,"v":107.877}
{"ts":1670242920000,"o":17243,"h":17243.5,"l":17234.5,"c":17234.5,"v":127.381}
{"ts":1670242980000,"o":17234.5,"h":17235,"l":17231.5,"c":17231.5,"v":72.19}
{"ts":1670243040000,"o":17231.5,"h":17241,"l":17231.5,"c":17240.5,"v":121.148}
{"ts":1670243100000,"o":17240.5,"h":17245,"l":17240.5,"c":17245,"v":56.132}
{"ts":1670243160000,"o":17245,"h":17245.5,"l":17245,"c":17245.5,"v":31.167}
{"ts":1670243220000,"o":17245.5,"h":17252.5,"l":17245,"c":17252.5,"v":180.814}
{"ts":1670243280000,"o":17252.5,"h":17254,"l":17251.5,"c":17252,"v":61.537}
{"ts":1670243340000,"o":17252,"h":17252,"l":17251.5,"c":17252,"v":86.056}
{"ts":1670243400000,"o":17252,"h":17252.5,"l":17251.5,"c":17252.5,"v":33.845}
{"ts":1670243460000,"o":17252.5,"h":17252.5,"l":17252,"c":17252.5,"v":13.23}
{"ts":1670243520000,"o":17252.5,"h":17252.5,"l":17252,"c":17252.5,"v":8.415}
{"ts":1670243580000,"o":17252.5,"h":17252.5,"l":17246,"c":17246.5,"v":68.717}
{"ts":1670243640000,"o":17246.5,"h":17246.5,"l":17244.5,"c":17244.5,"v":20.809}
{"ts":1670243700000,"o":17244.5,"h":17245,"l":17244.5,"c":17244.5,"v":16.985}
{"ts":1670243760000,"o":17244.5,"h":17250,"l":17244.5,"c":17249.5,"v":27.743}
{"ts":1670243820000,"o":17249.5,"h":17250,"l":17249.5,"c":17249.5,"v":7.403}
{"ts":1670243880000,"o":17249.5,"h":17250,"l":17246.5,"c":17246.5,"v":25.05}
{"ts":1670243940000,"o":17246.5,"h":17246.5,"l":17221,"c":17226.5,"v":314.614}
{"ts":1670244000000,"o":17226.5,"h":17230,"l":17218,"c":17219.5,"v":215.59}
{"ts":1670244060000,"o":17219.5,"h":17231,"l":17219.5,"c":17231,"v":97.141}
{"ts":1670244120000,"o":17231,"h":17231,"l":17226.5,"c":17230.5,"v":73.344}
{"ts":1670244180000,"o":17230.5,"h":17231,"l":17221.5,"c":17227.5,"v":74.573}
{"ts":1670244240000,"o":17227.5,"h":17230,"l":17227,"c":17230,"v":110.238}
{"ts":1670244300000,"o":17230,"h":17237,"l":17229.5,"c":17237,"v":119.002}
{"ts":1670244360000,"o":17237,"h":17237,"l":17231,"c":17233.5,"v":104.581}
{"ts":1670244420000,"o":17233.5,"h":17234,"l":17233.5,"c":17233.5,"v":29.224}
{"ts":1670244480000,"o":17233.5,"h":17234,"l":17233.5,"c":17234,"v":12.59}
{"ts":1670244540000,"o":17234,"h":17234,"l":17233.5,"c":17234,"v":14.431}
{"ts":1670244600000,"o":17234,"h":17234,"l":17233.5,"c":17234,"v":25.528}
{"ts":1670244660000,"o":17234,"h":17234.5,"l":17233.5,"c":17234,"v":26.658}
{"ts":1670244720000,"o":17234,"h":17234.5,"l":17234,"c":17234,"v":29.597}
{"ts":1670244780000,"o":17234,"h":17237.5,"l":17234,"c":17237,"v":33.32}
{"ts":1670244840000,"o":17237,"h":17238,"l":17237,"c":17238,"v":12.391}
{"ts":1670244900000,"o":17238,"h":17238,"l":17237.5,"c":17238,"v":36.394}
{"ts":1670244960000,"o":17238,"h":17238,"l":17237.5,"c":17238,"v":15.415}
{"ts":1670245020000,"o":17238,"h":17238,"l":17237.5,"c":17238,"v":16.502}
{"ts":1670245080000,"o":17238,"h":17240.5,"l":17237.5,"c":17240,"v":65.862}
{"ts":1670245140000,"o":17240,"h":17240.5,"l":17240,"c":17240,"v":57.161}
{"ts":1670245200000,"o":17240,"h":17240.5,"l":17240,"c":17240.5,"v":24.253}
{"ts":1670245260000,"o":17240.5,"h":17240.5,"l":17240,"c":17240.5,"v":31.438}
{"ts":1670245320000,"o":17240.5,"h":17240.5,"l":17240,"c":17240,"v":14.528}
{"ts":1670245380000,"o":17240,"h":17243,"l":17240,"c":17242.5,"v":60.833}
{"ts":1670245440000,"o":17242.5,"h":17243,"l":17242.5,"c":17243,"v":12.263}
{"ts":1670245500000,"o":17243,"h":17243,"l":17242.5,"c":17242.5,"v":14.088}
{"ts":1670245560000,"o":17242.5,"h":17243,"l":17242.5,"c":17243,"v":39.804}
{"ts":1670245620000,"o":17243,"h":17243,"l":17237,"c":17237.5,"v":72.961}
{"ts":1670245680000,"o":17237.5,"h":17237.5,"l":17231,"c":17231.5,"v":39.942}
{"ts":1670245740000,"o":17231.5,"h":17231.5,"l":17230,"c":17230,"v":17.717}
{"ts":1670245800000,"o":17230,"h":17230.5,"l":17230,"c":17230,"v":43.125}
{"ts":1670245860000,"o":17230,"h":17230.5,"l":17225.5,"c":17226,"v":56.805}
{"ts":1670245920000,"o":17226,"h":17228,"l":17225.5,"c":17228,"v":26.572}
{"ts":1670245980000,"o":17228,"h":17228,"l":17227.5,"c":17228,"v":7.76}
{"ts":1670246040000,"o":17228,"h":17228,"l":17227.5,"c":17228,"v":13.777}
{"ts":1670246100000,"o":17228,"h":17228,"l":17227.5,"c":17227.5,"v":27.263}
{"ts":1670246160000,"o":17227.5,"h":17228,"l":17221.5,"c":17221.5,"v":63.892}
{"ts":1670246220000,"o":17221.5,"h":17222,"l":17205,"c":17205.5,"v":253.955}
{"ts":1670246280000,"o":17205.5,"h":17223,"l":17203.5,"c":17223,"v":102.107}
{"ts":1670246340000,"o":17223,"h":17233.5,"l":17222.5,"c":17233,"v":66.955}
{"ts":1670246400000,"o":17233,"h":17233.5,"l":17233,"c":17233.5,"v":42.234}
{"ts":1670246460000,"o":17233.5,"h":17250.5,"l":17233,"c":17250.5,"v":277.336}
{"ts":1670246520000,"o":17250.5,"h":17251.5,"l":17242.5,"c":17243,"v":102.16}
{"ts":1670246580000,"o":17243,"h":17243,"l":17242.5,"c":17242.5,"v":32.184}
{"ts":1670246640000,"o":17242.5,"h":17243,"l":17242.5,"c":17242.5,"v":23.63}
{"ts":1670246700000,"o":17242.5,"h":17257.5,"l":17242.5,"c":17256.5,"v":237.713}
{"ts":1670246760000,"o":17256.5,"h":17257,"l":17256.5,"c":17257,"v":24.39}
{"ts":1670246820000,"o":17257,"h":17257,"l":17256.5,"c":17256.5,"v":61.268}
{"ts":1670246880000,"o":17256.5,"h":17257,"l":17256.5,"c":17256.5,"v":46.704}
{"ts":1670246940000,"o":17256.5,"h":17262,"l":17256.5,"c":17261.5,"v":79.253}
{"ts":1670247000000,"o":17261.5,"h":17262,"l":17256.5,"c":17256.5,"v":93.486}
{"ts":1670247060000,"o":17256.5,"h":17257,"l":17254.5,"c":17254.5,"v":40.538}
{"ts":1670247120000,"o":17254.5,"h":17255,"l":17254.5,"c":17254.5,"v":10.331}
{"ts":1670247180000,"o":17254.5,"h":17255,"l":17254.5,"c":17255,"v":12.355}
{"ts":1670247240000,"o":17255,"h":17255,"l":17254.5,"c":17255,"v":25.734}
{"ts":1670247300000,"o":17255,"h":17255,"l":17254.5,"c":17254.5,"v":15.732}
{"ts":1670247360000,"o":17254.5,"h":17262.5,"l":17254.5,"c":17262.5,"v":94.385}
{"ts":1670247420000,"o":17262.5,"h":17267,"l":17262,"c":17267,"v":88.926}
{"ts":1670247480000,"o":17267,"h":17267,"l":17266.5,"c":17266.5,"v":17.882}
{"ts":1670247540000,"o":17266.5,"h":17267,"l":17266.5,"c":17266.5,"v":106.509}
{"ts":1670247600000,"o":17266.5,"h":17267,"l":17260,"c":17260,"v":86.351}
{"ts":1670247660000,"o":17260,"h":17260.5,"l":17254,"c":17254,"v":24.767}
{"ts":1670247720000,"o":17254,"h":17254.5,"l":17254,"c":17254,"v":54.892}
{"ts":1670247780000,"o":17254,"h":17254.5,"l":17254,"c":17254.5,"v":9.749}
{"ts":1670247840000,"o":17254.5,"h":17254.5,"l":17254,"c":17254,"v":16.22}
{"ts":1670247900000,"o":17254,"h":17254.5,"l":17250,"c":17250.5,"v":39.681}
{"ts":1670247960000,"o":17250.5,"h":17250.5,"l":17246,"c":17246.5,"v":32.202}
{"ts":1670248020000,"o":17246.5,"h":17246.5,"l":17244.5,"c":17244.5,"v":35.346}
{"ts":1670248080000,"o":17244.5,"h":17245,"l":17238,"c":17238.5,"v":73.2}
{"ts":1670248140000,"o":17238.5,"h":17238.5,"l":17217,"c":17217.5,"v":126.055}
{"ts":1670248200000,"o":17217.5,"h":17225,"l":17214,"c":17216.5,"v":248.663}
{"ts":1670248260000,"o":17216.5,"h":17225.5,"l":17216.5,"c":17225,"v":76.301}
{"ts":1670248320000,"o":17225,"h":17226.5,"l":17225,"c":17226.5,"v":51.027}
{"ts":1670248380000,"o":17226.5,"h":17227,"l":17226,"c":17226.5,"v":57.804}
{"ts":1670248440000,"o":17226.5,"h":17228,"l":17226.5,"c":17227.5,"v":35.96}
{"ts":1670248500000,"o":17227.5,"h":17228,"l":17227.5,"c":17228,"v":17.322}
{"ts":1670248560000,"o":17228,"h":17228,"l":17196.5,"c":17210.5,"v":595.147}
{"ts":1670248620000,"o":17210.5,"h":17227,"l":17210.5,"c":17223.5,"v":402.44}
{"ts":1670248680000,"o":17223.5,"h":17224,"l":17223.5,"c":17224,"v":65.376}
{"ts":1670248740000,"o":17224,"h":17224,"l":17223.5,"c":17224,"v":64.757}
{"ts":1670248800000,"o":17224,"h":17224,"l":17177,"c":17199.5,"v":862.672}
{"ts":1670248860000,"o":17199.5,"h":17213.5,"l":17199.5,"c":17206,"v":257.943}
{"ts":1670248920000,"o":17206,"h":17206,"l":17205.5,"c":17206,"v":67.936}
{"ts":1670248980000,"o":17206,"h":17206,"l":17205.5,"c":17206,"v":33.297}
{"ts":1670249040000,"o":17206,"h":17218,"l":17205.5,"c":17217.5,"v":172.15}
{"ts":1670249100000,"o":17217.5,"h":17223.5,"l":17203,"c":17214,"v":205.716}
{"ts":1670249160000,"o":17214,"h":17214.5,"l":17214,"c":17214,"v":36.716}
{"ts":1670249220000,"o":17214,"h":17223.5,"l":17214,"c":17214.5,"v":118.921}
{"ts":1670249280000,"o":17214.5,"h":17221.5,"l":17214.5,"c":17221,"v":40.595}
{"ts":1670249340000,"o":17221,"h":17227.5,"l":17221,"c":17226.5,"v":77.705}
{"ts":1670249400000,"o":17226.5,"h":17227,"l":17223.5,"c":17224,"v":74.619}
{"ts":1670249460000,"o":17224,"h":17224,"l":17221,"c":17221.5,"v":30.442}
{"ts":1670249520000,"o":17221.5,"h":17221.5,"l":17214.5,"c":17215,"v":49.013}
{"ts":1670249580000,"o":17215,"h":17218,"l":17214,"c":17218,"v":37.486}
{"ts":1670249640000,"o":17218,"h":17218,"l":17217.5,"c":17217.5,"v":21.97}
{"ts":1670249700000,"o":17217.5,"h":17218,"l":17217.5,"c":17217.5,"v":39.14}
{"ts":1670249760000,"o":17217.5,"h":17218,"l":17215,"c":17215.5,"v":17.78}
{"ts":1670249820000,"o":17215.5,"h":17215.5,"l":17209.5,"c":17209.5,"v":72.354}
{"ts":1670249880000,"o":17209.5,"h":17210,"l":17209.5,"c":17210,"v":17.469}
{"ts":1670249940000,"o":17210,"h":17210,"l":17207,"c":17207.5,"v":19.957}
{"ts":1670250000000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":69.695}
{"ts":1670250060000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":15.655}
{"ts":1670250120000,"o":17207.5,"h":17209,"l":17203,"c":17206.5,"v":311.398}
{"ts":1670250180000,"o":17206.5,"h":17206.5,"l":17201.5,"c":17201.5,"v":28.597}
{"ts":1670250240000,"o":17201.5,"h":17204.5,"l":17201.5,"c":17204,"v":61.14}
{"ts":1670250300000,"o":17204,"h":17204.5,"l":17204,"c":17204,"v":13.667}
{"ts":1670250360000,"o":17204,"h":17204.5,"l":17194.5,"c":17199.5,"v":99.306}
{"ts":1670250420000,"o":17199.5,"h":17200,"l":17180,"c":17180.5,"v":250.124}
{"ts":1670250480000,"o":17180.5,"h":17191,"l":17180,"c":17182,"v":133.174}
{"ts":1670250540000,"o":17182,"h":17187,"l":17180,"c":17182.5,"v":313.342}
{"ts":1670250600000,"o":17182.5,"h":17185,"l":17164,"c":17185,"v":612.608}
{"ts":1670250660000,"o":17185,"h":17194.5,"l":17184.5,"c":17194,"v":248.359}
{"ts":1670250720000,"o":17194,"h":17202.5,"l":17194,"c":17201.5,"v":215.759}
{"ts":1670250780000,"o":17201.5,"h":17202,"l":17197.5,"c":17197.5,"v":65.088}
{"ts":1670250840000,"o":17197.5,"h":17211,"l":17197.5,"c":17209,"v":94.032}
{"ts":1670250900000,"o":17209,"h":17210.5,"l":17209,"c":17210,"v":75.078}
{"ts":1670250960000,"o":17210,"h":17211,"l":17210,"c":17211,"v":81.784}
{"ts":1670251020000,"o":17211,"h":17212.5,"l":17210.5,"c":17212.5,"v":38.578}
{"ts":1670251080000,"o":17212.5,"h":17217.5,"l":17211.5,"c":17212,"v":66.317}
{"ts":1670251140000,"o":17212,"h":17212,"l":17202,"c":17202,"v":96.898}
{"ts":1670251200000,"o":17202,"h":17203,"l":17202,"c":17202.5,"v":36.349}
{"ts":1670251260000,"o":17202.5,"h":17203,"l":17198.5,"c":17198.5,"v":54.531}
{"ts":1670251320000,"o":17198.5,"h":17199,"l":17194,"c":17197.5,"v":57.958}
{"ts":1670251380000,"o":17197.5,"h":17200,"l":17197.5,"c":17199.5,"v":36.203}
{"ts":1670251440000,"o":17199.5,"h":17200,"l":17196,"c":17196.5,"v":42.628}
{"ts":1670251500000,"o":17196.5,"h":17196.5,"l":17194.5,"c":17194.5,"v":43.968}
{"ts":1670251560000,"o":17194.5,"h":17195,"l":17181.5,"c":17192,"v":328.598}
{"ts":1670251620000,"o":17192,"h":17205.5,"l":17192,"c":17205,"v":46.544}
{"ts":1670251680000,"o":17205,"h":17216,"l":17205,"c":17211,"v":135.499}
{"ts":1670251740000,"o":17211,"h":17215,"l":17207,"c":17214.5,"v":49.837}
{"ts":1670251800000,"o":17214.5,"h":17215,"l":17211,"c":17211,"v":49.023}
{"ts":1670251860000,"o":17211,"h":17211.5,"l":17211,"c":17211.5,"v":22.055}
{"ts":1670251920000,"o":17211.5,"h":17211.5,"l":17211,"c":17211,"v":16.687}
{"ts":1670251980000,"o":17211,"h":17211.5,"l":17211,"c":17211,"v":9.357}
{"ts":1670252040000,"o":17211,"h":17211.5,"l":17207.5,"c":17211.5,"v":53.437}
{"ts":1670252100000,"o":17211.5,"h":17212.5,"l":17206,"c":17206,"v":58.525}
{"ts":1670252160000,"o":17206,"h":17206.5,"l":17201.5,"c":17202,"v":21.666}
{"ts":1670252220000,"o":17202,"h":17202,"l":17195.5,"c":17195.5,"v":33.098}
{"ts":1670252280000,"o":17195.5,"h":17201.5,"l":17195.5,"c":17196,"v":35.211}
{"ts":1670252340000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":26.126}
{"ts":1670252400000,"o":17196,"h":17196,"l":17109,"c":17125,"v":2618.88}
{"ts":1670252460000,"o":17125,"h":17134,"l":17092.5,"c":17133.5,"v":956.325}
{"ts":1670252520000,"o":17133.5,"h":17140,"l":17093.5,"c":17095,"v":558.154}
{"ts":1670252580000,"o":17095,"h":17122,"l":17095,"c":17110,"v":404.269}
{"ts":1670252640000,"o":17110,"h":17129,"l":17103.5,"c":17123.5,"v":412.184}
{"ts":1670252700000,"o":17123.5,"h":17123.5,"l":17081,"c":17090,"v":690.305}
{"ts":1670252760000,"o":17090,"h":17101.5,"l":17090,"c":17093,"v":333.286}
{"ts":1670252820000,"o":17093,"h":17093,"l":17039,"c":17072,"v":1470.729}
{"ts":1670252880000,"o":17072,"h":17072,"l":17043.5,"c":17061,"v":665.226}
{"ts":1670252940000,"o":17061,"h":17071,"l":17040,"c":17056,"v":937.372}
{"ts":1670253000000,"o":17056,"h":17084,"l":17051,"c":17079,"v":515.14}
{"ts":1670253060000,"o":17079,"h":17082,"l":17068.5,"c":17070,"v":282.805}
{"ts":1670253120000,"o":17070,"h":17070.5,"l":17056.5,"c":17061.5,"v":123.229}
{"ts":1670253180000,"o":17061.5,"h":17064,"l":17050,"c":17050,"v":246.495}
{"ts":1670253240000,"o":17050,"h":17059.5,"l":17045.5,"c":17045.5,"v":219.374}
{"ts":1670253300000,"o":17045.5,"h":17067.5,"l":17029.5,"c":17067,"v":669.962}
{"ts":1670253360000,"o":17067,"h":17077.5,"l":17063.5,"c":17064,"v":174.481}
{"ts":1670253420000,"o":17064,"h":17079,"l":17064,"c":17078.5,"v":278.459}
{"ts":1670253480000,"o":17078.5,"h":17079,"l":17073.5,"c":17077,"v":135.391}
{"ts":1670253540000,"o":17077,"h":17077,"l":17059,"c":17064,"v":326.003}
{"ts":1670253600000,"o":17064,"h":17066.5,"l":17052,"c":17055.5,"v":328.249}
{"ts":1670253660000,"o":17055.5,"h":17060,"l":17046,"c":17049.5,"v":211.988}
{"ts":1670253720000,"o":17049.5,"h":17060,"l":17049,"c":17050.5,"v":138.826}
{"ts":1670253780000,"o":17050.5,"h":17059.5,"l":17049.5,"c":17059,"v":95.632}
{"ts":1670253840000,"o":17059,"h":17059.5,"l":17045,"c":17049.5,"v":222.398}
{"ts":1670253900000,"o":17049.5,"h":17059.5,"l":17049,"c":17059.5,"v":105.911}
{"ts":1670253960000,"o":17059.5,"h":17059.5,"l":17050.5,"c":17052,"v":107.902}
{"ts":1670254020000,"o":17052,"h":17057,"l":17051.5,"c":17057,"v":44.094}
{"ts":1670254080000,"o":17057,"h":17057,"l":17041,"c":17043.5,"v":277.94}
{"ts":1670254140000,"o":17043.5,"h":17044.5,"l":17043,"c":17044,"v":109.717}
{"ts":1670254200000,"o":17044,"h":17044.5,"l":17012,"c":17032.5,"v":703.462}
{"ts":1670254260000,"o":17032.5,"h":17035.5,"l":17016,"c":17035.5,"v":363.483}
{"ts":1670254320000,"o":17035.5,"h":17051.5,"l":17035.5,"c":17051,"v":539.863}
{"ts":1670254380000,"o":17051,"h":17064.5,"l":17051,"c":17064.5,"v":261.777}
{"ts":1670254440000,"o":17064.5,"h":17065,"l":17064,"c":17064.5,"v":97.257}
{"ts":1670254500000,"o":17064.5,"h":17071,"l":17064.5,"c":17070.5,"v":111.411}
{"ts":1670254560000,"o":17070.5,"h":17074,"l":17065.5,"c":17065.5,"v":167.519}
{"ts":1670254620000,"o":17065.5,"h":17066,"l":17063.5,"c":17065.5,"v":63.921}
{"ts":1670254680000,"o":17065.5,"h":17066,"l":17065.5,"c":17065.5,"v":49.517}
{"ts":1670254740000,"o":17065.5,"h":17070,"l":17065.5,"c":17069.5,"v":50.87}
{"ts":1670254800000,"o":17069.5,"h":17070,"l":17069.5,"c":17070,"v":65.782}
{"ts":1670254860000,"o":17070,"h":17074.5,"l":17069.5,"c":17069.5,"v":91.334}
{"ts":1670254920000,"o":17069.5,"h":17072,"l":17069.5,"c":17072,"v":18.084}
{"ts":1670254980000,"o":17072,"h":17077.5,"l":17071.5,"c":17077,"v":69.697}
{"ts":1670255040000,"o":17077,"h":17081,"l":17077,"c":17080.5,"v":65.501}
{"ts":1670255100000,"o":17080.5,"h":17081,"l":17077,"c":17077,"v":99.543}
{"ts":1670255160000,"o":17077,"h":17077.5,"l":17069.5,"c":17070,"v":307.463}
{"ts":1670255220000,"o":17070,"h":17071.5,"l":17066,"c":17071,"v":73.979}
{"ts":1670255280000,"o":17071,"h":17078.5,"l":17071,"c":17078.5,"v":53.813}
{"ts":1670255340000,"o":17078.5,"h":17080,"l":17078,"c":17079,"v":43.617}
{"ts":1670255400000,"o":17079,"h":17079,"l":17075,"c":17075,"v":53.095}
{"ts":1670255460000,"o":17075,"h":17075.5,"l":17071.5,"c":17071.5,"v":36.205}
{"ts":1670255520000,"o":17071.5,"h":17072,"l":17059,"c":17059.5,"v":112.241}
{"ts":1670255580000,"o":17059.5,"h":17062,"l":17058.5,"c":17062,"v":111.026}
{"ts":1670255640000,"o":17062,"h":17062,"l":17061.5,"c":17062,"v":82.6}
{"ts":1670255700000,"o":17062,"h":17070.5,"l":17061.5,"c":17070,"v":109.649}
{"ts":1670255760000,"o":17070,"h":17073,"l":17070,"c":17073,"v":19.877}
{"ts":1670255820000,"o":17073,"h":17073,"l":17071,"c":17071.5,"v":34.554}
{"ts":1670255880000,"o":17071.5,"h":17071.5,"l":17071,"c":17071.5,"v":50.225}
{"ts":1670255940000,"o":17071.5,"h":17080,"l":17071,"c":17080,"v":62.076}
{"ts":1670256000000,"o":17080,"h":17080,"l":17070.5,"c":17070.5,"v":126.479}
{"ts":1670256060000,"o":17070.5,"h":17071,"l":17066,"c":17066,"v":56.921}
{"ts":1670256120000,"o":17066,"h":17066,"l":17060,"c":17060.5,"v":90.7}
{"ts":1670256180000,"o":17060.5,"h":17061.5,"l":17056.5,"c":17061.5,"v":140.518}
{"ts":1670256240000,"o":17061.5,"h":17068,"l":17061,"c":17067.5,"v":67.141}
{"ts":1670256300000,"o":17067.5,"h":17071,"l":17067.5,"c":17070.5,"v":56.132}
{"ts":1670256360000,"o":17070.5,"h":17074,"l":17070.5,"c":17073.5,"v":55.955}
{"ts":1670256420000,"o":17073.5,"h":17079,"l":17073.5,"c":17078.5,"v":205.213}
{"ts":1670256480000,"o":17078.5,"h":17082,"l":17078.5,"c":17081.5,"v":63.172}
{"ts":1670256540000,"o":17081.5,"h":17085.5,"l":17081.5,"c":17085.5,"v":46.357}
{"ts":1670256600000,"o":17085.5,"h":17085.5,"l":17085,"c":17085,"v":38.519}
{"ts":1670256660000,"o":17085,"h":17089.5,"l":17085,"c":17089,"v":56.036}
{"ts":1670256720000,"o":17089,"h":17098.5,"l":17089,"c":17097.5,"v":251.737}
{"ts":1670256780000,"o":17097.5,"h":17097.5,"l":17097,"c":17097,"v":62.904}
{"ts":1670256840000,"o":17097,"h":17097.5,"l":17087,"c":17090.5,"v":103.364}
{"ts":1670256900000,"o":17090.5,"h":17090.5,"l":17086,"c":17086,"v":111.528}
{"ts":1670256960000,"o":17086,"h":17086.5,"l":17076.5,"c":17076.5,"v":52.68}
{"ts":1670257020000,"o":17076.5,"h":17077,"l":17063,"c":17063,"v":131.59}
{"ts":1670257080000,"o":17063,"h":17063.5,"l":17062,"c":17063,"v":99.016}
{"ts":1670257140000,"o":17063,"h":17063,"l":17053.5,"c":17053.5,"v":189.859}
{"ts":1670257200000,"o":17053.5,"h":17054,"l":17046.5,"c":17047,"v":115.819}
{"ts":1670257260000,"o":17047,"h":17047,"l":17040,"c":17040,"v":175.794}
{"ts":1670257320000,"o":17040,"h":17040.5,"l":17022.5,"c":17025.5,"v":241.731}
{"ts":1670257380000,"o":17025.5,"h":17044,"l":17025.5,"c":17044,"v":137.288}
{"ts":1670257440000,"o":17044,"h":17044,"l":17024.5,"c":17024.5,"v":105.474}
{"ts":1670257500000,"o":17024.5,"h":17028,"l":16969,"c":17028,"v":1641.026}
{"ts":1670257560000,"o":17028,"h":17051,"l":17027.5,"c":17051,"v":362.355}
{"ts":1670257620000,"o":17051,"h":17051,"l":17037.5,"c":17044,"v":119.65}
{"ts":1670257680000,"o":17044,"h":17050,"l":17040,"c":17045,"v":102.346}
{"ts":1670257740000,"o":17045,"h":17045,"l":17038.5,"c":17044.5,"v":74.439}
{"ts":1670257800000,"o":17044.5,"h":17061,"l":17044.5,"c":17060.5,"v":439.015}
{"ts":1670257860000,"o":17060.5,"h":17068,"l":17057,"c":17066.5,"v":197.082}
{"ts":1670257920000,"o":17066.5,"h":17068.5,"l":17064,"c":17065.5,"v":48.311}
{"ts":1670257980000,"o":17065.5,"h":17065.5,"l":17060.5,"c":17063.5,"v":79.511}
{"ts":1670258040000,"o":17063.5,"h":17068.5,"l":17063,"c":17063.5,"v":74.474}
{"ts":1670258100000,"o":17063.5,"h":17063.5,"l":17061,"c":17062.5,"v":24.153}
{"ts":1670258160000,"o":17062.5,"h":17073,"l":17062,"c":17067.5,"v":94.199}
{"ts":1670258220000,"o":17067.5,"h":17067.5,"l":17067,"c":17067.5,"v":20.463}
{"ts":1670258280000,"o":17067.5,"h":17067.5,"l":17060.5,"c":17063.5,"v":39.276}
{"ts":1670258340000,"o":17063.5,"h":17065,"l":17063,"c":17065,"v":23.652}
{"ts":1670258400000,"o":17065,"h":17065,"l":17064.5,"c":17064.5,"v":27.388}
{"ts":1670258460000,"o":17064.5,"h":17065,"l":17064.5,"c":17064.5,"v":23.93}
{"ts":1670258520000,"o":17064.5,"h":17065,"l":17064.5,"c":17064.5,"v":41.182}
{"ts":1670258580000,"o":17064.5,"h":17069,"l":17064.5,"c":17069,"v":26.868}
{"ts":1670258640000,"o":17069,"h":17069,"l":17064.5,"c":17064.5,"v":29.155}
{"ts":1670258700000,"o":17064.5,"h":17064.5,"l":17064,"c":17064,"v":14.934}
{"ts":1670258760000,"o":17064,"h":17064.5,"l":17064,"c":17064.5,"v":3.256}
{"ts":1670258820000,"o":17064.5,"h":17064.5,"l":17064,"c":17064,"v":24.341}
{"ts":1670258880000,"o":17064,"h":17064.5,"l":17064,"c":17064.5,"v":45.813}
{"ts":1670258940000,"o":17064.5,"h":17064.5,"l":17052,"c":17052,"v":52.443}
{"ts":1670259000000,"o":17052,"h":17057,"l":17052,"c":17056.5,"v":63.72}
{"ts":1670259060000,"o":17056.5,"h":17061.5,"l":17056.5,"c":17061,"v":25.274}
{"ts":1670259120000,"o":17061,"h":17062,"l":17061,"c":17061.5,"v":46.015}
{"ts":1670259180000,"o":17061.5,"h":17063,"l":17061.5,"c":17062,"v":30.678}
{"ts":1670259240000,"o":17062,"h":17062,"l":17057.5,"c":17057.5,"v":47.337}
{"ts":1670259300000,"o":17057.5,"h":17058,"l":17052.5,"c":17053,"v":23.2}
{"ts":1670259360000,"o":17053,"h":17053,"l":17037.5,"c":17039,"v":123.384}
{"ts":1670259420000,"o":17039,"h":17040.5,"l":17037.5,"c":17040.5,"v":56.169}
{"ts":1670259480000,"o":17040.5,"h":17042,"l":17028,"c":17028.5,"v":284.051}
{"ts":1670259540000,"o":17028.5,"h":17036,"l":17027,"c":17036,"v":66.484}
{"ts":1670259600000,"o":17036,"h":17036,"l":17023.5,"c":17029.5,"v":93.779}
{"ts":1670259660000,"o":17029.5,"h":17032.5,"l":17029,"c":17032,"v":60.175}
{"ts":1670259720000,"o":17032,"h":17032.5,"l":17025.5,"c":17025.5,"v":63.552}
{"ts":1670259780000,"o":17025.5,"h":17026,"l":17018.5,"c":17018.5,"v":61.894}
{"ts":1670259840000,"o":17018.5,"h":17025.5,"l":17018.5,"c":17025.5,"v":65.621}
{"ts":1670259900000,"o":17025.5,"h":17029,"l":17025,"c":17029,"v":76.989}
{"ts":1670259960000,"o":17029,"h":17031.5,"l":17015,"c":17015.5,"v":173.708}
{"ts":1670260020000,"o":17015.5,"h":17026.5,"l":16990.5,"c":17026.5,"v":359.504}
{"ts":1670260080000,"o":17026.5,"h":17029,"l":17022,"c":17029,"v":80.671}
{"ts":1670260140000,"o":17029,"h":17043,"l":17028.5,"c":17043,"v":120.499}
{"ts":1670260200000,"o":17043,"h":17044,"l":17037,"c":17040,"v":60.97}
{"ts":1670260260000,"o":17040,"h":17050,"l":17039.5,"c":17050,"v":60.019}
{"ts":1670260320000,"o":17050,"h":17052.5,"l":17049.5,"c":17052.5,"v":60.303}
{"ts":1670260380000,"o":17052.5,"h":17059,"l":17052.5,"c":17059,"v":73.066}
{"ts":1670260440000,"o":17059,"h":17061,"l":17058.5,"c":17061,"v":47.411}
{"ts":1670260500000,"o":17061,"h":17061,"l":17057,"c":17057,"v":55.316}
{"ts":1670260560000,"o":17057,"h":17059,"l":17057,"c":17059,"v":19.948}
{"ts":1670260620000,"o":17059,"h":17062,"l":17058.5,"c":17061.5,"v":35.499}
{"ts":1670260680000,"o":17061.5,"h":17067,"l":17061.5,"c":17066.5,"v":130.242}
{"ts":1670260740000,"o":17066.5,"h":17067,"l":17066.5,"c":17066.5,"v":27.335}
{"ts":1670260800000,"o":17066.5,"h":17067,"l":17064,"c":17064,"v":41.502}
{"ts":1670260860000,"o":17064,"h":17067,"l":17061,"c":17066.5,"v":41.059}
{"ts":1670260920000,"o":17066.5,"h":17082.5,"l":17066.5,"c":17075.5,"v":246.297}
{"ts":1670260980000,"o":17075.5,"h":17081.5,"l":17075,"c":17080.5,"v":169.671}
{"ts":1670261040000,"o":17080.5,"h":17080.5,"l":17078,"c":17078.5,"v":58.184}
{"ts":1670261100000,"o":17078.5,"h":17078.5,"l":17071,"c":17071,"v":57.437}
{"ts":1670261160000,"o":17071,"h":17071.5,"l":17070.5,"c":17071,"v":19.469}
{"ts":1670261220000,"o":17071,"h":17076,"l":17070.5,"c":17075.5,"v":73.326}
{"ts":1670261280000,"o":17075.5,"h":17076,"l":17074,"c":17074.5,"v":16.074}
{"ts":1670261340000,"o":17074.5,"h":17075,"l":17074.5,"c":17075,"v":10.704}
{"ts":1670261400000,"o":17075,"h":17075,"l":17069,"c":17071.5,"v":67.238}
{"ts":1670261460000,"o":17071.5,"h":17075.5,"l":17068,"c":17068.5,"v":22.919}
{"ts":1670261520000,"o":17068.5,"h":17068.5,"l":17068,"c":17068.5,"v":9.724}
{"ts":1670261580000,"o":17068.5,"h":17068.5,"l":17068,"c":17068.5,"v":18.318}
{"ts":1670261640000,"o":17068.5,"h":17068.5,"l":17059.5,"c":17065.5,"v":125.025}
{"ts":1670261700000,"o":17065.5,"h":17072.5,"l":17065,"c":17072.5,"v":36.08}
{"ts":1670261760000,"o":17072.5,"h":17074.5,"l":17072,"c":17074.5,"v":13.613}
{"ts":1670261820000,"o":17074.5,"h":17081,"l":17074,"c":17075,"v":64.502}
{"ts":1670261880000,"o":17075,"h":17075.5,"l":17075,"c":17075.5,"v":15.43}
{"ts":1670261940000,"o":17075.5,"h":17079,"l":17075,"c":17079,"v":42.987}
{"ts":1670262000000,"o":17079,"h":17079,"l":17078.5,"c":17078.5,"v":36.055}
{"ts":1670262060000,"o":17078.5,"h":17079,"l":17073.5,"c":17074,"v":14.394}
{"ts":1670262120000,"o":17074,"h":17074,"l":17067,"c":17067,"v":51.245}
{"ts":1670262180000,"o":17067,"h":17067.5,"l":17067,"c":17067.5,"v":15.658}
{"ts":1670262240000,"o":17067.5,"h":17068,"l":17067,"c":17067.5,"v":104.878}
{"ts":1670262300000,"o":17067.5,"h":17068,"l":17067.5,"c":17067.5,"v":53.431}
{"ts":1670262360000,"o":17067.5,"h":17072,"l":17067.5,"c":17070.5,"v":86.447}
{"ts":1670262420000,"o":17070.5,"h":17070.5,"l":17062.5,"c":17063,"v":99.64}
{"ts":1670262480000,"o":17063,"h":17063,"l":17062.5,"c":17062.5,"v":18.956}
{"ts":1670262540000,"o":17062.5,"h":17063,"l":17055,"c":17056.5,"v":50.043}
{"ts":1670262600000,"o":17056.5,"h":17060,"l":17056.5,"c":17059.5,"v":13.198}
{"ts":1670262660000,"o":17059.5,"h":17060,"l":17057.5,"c":17058,"v":25.273}
{"ts":1670262720000,"o":17058,"h":17058,"l":17055,"c":17055,"v":47.389}
{"ts":1670262780000,"o":17055,"h":17055.5,"l":17035,"c":17044,"v":224.42}
{"ts":1670262840000,"o":17044,"h":17044.5,"l":17039,"c":17043.5,"v":58.322}
{"ts":1670262900000,"o":17043.5,"h":17047.5,"l":17043,"c":17047.5,"v":49.844}
{"ts":1670262960000,"o":17047.5,"h":17047.5,"l":17045,"c":17045.5,"v":11.771}
{"ts":1670263020000,"o":17045.5,"h":17054,"l":17045,"c":17054,"v":42.72}
{"ts":1670263080000,"o":17054,"h":17054.5,"l":17053.5,"c":17054,"v":47.474}
{"ts":1670263140000,"o":17054,"h":17054.5,"l":17054,"c":17054.5,"v":5.616}
{"ts":1670263200000,"o":17054.5,"h":17054.5,"l":17045.5,"c":17049,"v":45.656}
{"ts":1670263260000,"o":17049,"h":17049.5,"l":17039.5,"c":17039.5,"v":124.58}
{"ts":1670263320000,"o":17039.5,"h":17040,"l":17035,"c":17035,"v":49.402}
{"ts":1670263380000,"o":17035,"h":17040,"l":17035,"c":17039.5,"v":17.142}
{"ts":1670263440000,"o":17039.5,"h":17055,"l":17039.5,"c":17054.5,"v":101.709}
{"ts":1670263500000,"o":17054.5,"h":17055,"l":17050.5,"c":17050.5,"v":28.511}
{"ts":1670263560000,"o":17050.5,"h":17051,"l":17050.5,"c":17051,"v":12.632}
{"ts":1670263620000,"o":17051,"h":17051,"l":17047.5,"c":17047.5,"v":11.721}
{"ts":1670263680000,"o":17047.5,"h":17048,"l":17036.5,"c":17037,"v":23.886}
{"ts":1670263740000,"o":17037,"h":17037,"l":17033,"c":17036.5,"v":41.774}
{"ts":1670263800000,"o":17036.5,"h":17043,"l":17036.5,"c":17043,"v":11.456}
{"ts":1670263860000,"o":17043,"h":17047,"l":17042.5,"c":17045,"v":113.301}
{"ts":1670263920000,"o":17045,"h":17045.5,"l":17040,"c":17040,"v":110.735}
{"ts":1670263980000,"o":17040,"h":17040.5,"l":17040,"c":17040,"v":16.042}
{"ts":1670264040000,"o":17040,"h":17051.5,"l":17040,"c":17050.5,"v":170.462}
{"ts":1670264100000,"o":17050.5,"h":17075,"l":17050,"c":17074.5,"v":343.851}
{"ts":1670264160000,"o":17074.5,"h":17094,"l":17074.5,"c":17094,"v":272.526}
{"ts":1670264220000,"o":17094,"h":17137.5,"l":17093.5,"c":17093.5,"v":1026.147}
{"ts":1670264280000,"o":17093.5,"h":17105,"l":17091.5,"c":17104.5,"v":110.157}
{"ts":1670264340000,"o":17104.5,"h":17114.5,"l":17099.5,"c":17114.5,"v":167.426}
{"ts":1670264400000,"o":17114.5,"h":17114.5,"l":17085,"c":17085.5,"v":167.401}
{"ts":1670264460000,"o":17085.5,"h":17094,"l":17085,"c":17094,"v":49.904}
{"ts":1670264520000,"o":17094,"h":17099.5,"l":17093.5,"c":17099.5,"v":29.035}
{"ts":1670264580000,"o":17099.5,"h":17099.5,"l":17094.5,"c":17095,"v":52.968}
{"ts":1670264640000,"o":17095,"h":17098,"l":17094.5,"c":17098,"v":30.95}
{"ts":1670264700000,"o":17098,"h":17098,"l":17097.5,"c":17098,"v":52.444}
{"ts":1670264760000,"o":17098,"h":17098,"l":17093.5,"c":17094,"v":38.49}
{"ts":1670264820000,"o":17094,"h":17094,"l":17091,"c":17091.5,"v":24.773}
{"ts":1670264880000,"o":17091.5,"h":17091.5,"l":17086.5,"c":17089,"v":55.711}
{"ts":1670264940000,"o":17089,"h":17089.5,"l":17082.5,"c":17084.5,"v":46.025}
{"ts":1670265000000,"o":17084.5,"h":17091,"l":17084.5,"c":17090.5,"v":28.889}
{"ts":1670265060000,"o":17090.5,"h":17091,"l":17078.5,"c":17079,"v":80.996}
{"ts":1670265120000,"o":17079,"h":17079,"l":17070,"c":17070.5,"v":90.935}
{"ts":1670265180000,"o":17070.5,"h":17070.5,"l":17070,"c":17070,"v":35.988}
{"ts":1670265240000,"o":17070,"h":17070.5,"l":17065.5,"c":17066,"v":112.172}
{"ts":1670265300000,"o":17066,"h":17066,"l":17065.5,"c":17066,"v":22.318}
{"ts":1670265360000,"o":17066,"h":17072,"l":17065.5,"c":17072,"v":70.526}
{"ts":1670265420000,"o":17072,"h":17072,"l":17071.5,"c":17072,"v":36.298}
{"ts":1670265480000,"o":17072,"h":17072,"l":17071.5,"c":17071.5,"v":11.674}
{"ts":1670265540000,"o":17071.5,"h":17072,"l":17071.5,"c":17072,"v":40.199}
{"ts":1670265600000,"o":17072,"h":17085,"l":17071.5,"c":17085,"v":44.938}
{"ts":1670265660000,"o":17085,"h":17085,"l":17079,"c":17079,"v":20.521}
{"ts":1670265720000,"o":17079,"h":17079.5,"l":17079,"c":17079.5,"v":26.197}
{"ts":1670265780000,"o":17079.5,"h":17079.5,"l":17076,"c":17076.5,"v":16.572}
{"ts":1670265840000,"o":17076.5,"h":17076.5,"l":17075,"c":17075.5,"v":18.379}
{"ts":1670265900000,"o":17075.5,"h":17077.5,"l":17075,"c":17077.5,"v":18.138}
{"ts":1670265960000,"o":17077.5,"h":17077.5,"l":17070,"c":17070,"v":24.493}
{"ts":1670266020000,"o":17070,"h":17070.5,"l":17070,"c":17070.5,"v":18.179}
{"ts":1670266080000,"o":17070.5,"h":17070.5,"l":17068.5,"c":17068.5,"v":34.766}
{"ts":1670266140000,"o":17068.5,"h":17069,"l":17068.5,"c":17069,"v":28.229}
{"ts":1670266200000,"o":17069,"h":17069,"l":17055,"c":17056,"v":69.103}
{"ts":1670266260000,"o":17056,"h":17056.5,"l":17056,"c":17056,"v":47.5}
{"ts":1670266320000,"o":17056,"h":17056.5,"l":17056,"c":17056,"v":16.782}
{"ts":1670266380000,"o":17056,"h":17056.5,"l":17056,"c":17056,"v":13.614}
{"ts":1670266440000,"o":17056,"h":17056.5,"l":17056,"c":17056,"v":39.344}
{"ts":1670266500000,"o":17056,"h":17056.5,"l":17047,"c":17047.5,"v":58.665}
{"ts":1670266560000,"o":17047.5,"h":17048,"l":17041.5,"c":17044.5,"v":70.988}
{"ts":1670266620000,"o":17044.5,"h":17053,"l":17044,"c":17050.5,"v":52.485}
{"ts":1670266680000,"o":17050.5,"h":17050.5,"l":17041.5,"c":17041.5,"v":60.45}
{"ts":1670266740000,"o":17041.5,"h":17042,"l":17041,"c":17041,"v":41.763}
{"ts":1670266800000,"o":17041,"h":17054,"l":17041,"c":17054,"v":61.485}
{"ts":1670266860000,"o":17054,"h":17054,"l":17048.5,"c":17048.5,"v":23.092}
{"ts":1670266920000,"o":17048.5,"h":17049,"l":17048.5,"c":17048.5,"v":6.299}
{"ts":1670266980000,"o":17048.5,"h":17049,"l":17042.5,"c":17044.5,"v":50.465}
{"ts":1670267040000,"o":17044.5,"h":17046.5,"l":17044.5,"c":17046.5,"v":37.713}
{"ts":1670267100000,"o":17046.5,"h":17046.5,"l":17046,"c":17046,"v":8.114}
{"ts":1670267160000,"o":17046,"h":17046.5,"l":17035,"c":17035.5,"v":154.643}
{"ts":1670267220000,"o":17035.5,"h":17036,"l":17035,"c":17035.5,"v":50.142}
{"ts":1670267280000,"o":17035.5,"h":17035.5,"l":17028,"c":17028.5,"v":153.005}
{"ts":1670267340000,"o":17028.5,"h":17028.5,"l":17017,"c":17017,"v":219.791}
{"ts":1670267400000,"o":17017,"h":17017.5,"l":17012.5,"c":17012.5,"v":96.743}
{"ts":1670267460000,"o":17012.5,"h":17018.5,"l":17012.5,"c":17018.5,"v":76.484}
{"ts":1670267520000,"o":17018.5,"h":17027.5,"l":17018,"c":17027.5,"v":63.145}
{"ts":1670267580000,"o":17027.5,"h":17027.5,"l":17027,"c":17027.5,"v":14.65}
{"ts":1670267640000,"o":17027.5,"h":17027.5,"l":17015.5,"c":17016,"v":80.321}
{"ts":1670267700000,"o":17016,"h":17016,"l":16982,"c":16987.5,"v":598.593}
{"ts":1670267760000,"o":16987.5,"h":17001,"l":16954.5,"c":16957.5,"v":1110.224}
{"ts":1670267820000,"o":16957.5,"h":16957.5,"l":16909.5,"c":16944.5,"v":1668.676}
{"ts":1670267880000,"o":16944.5,"h":16947,"l":16926.5,"c":16941.5,"v":441.088}
{"ts":1670267940000,"o":16941.5,"h":16948.5,"l":16928,"c":16935.5,"v":462.054}
{"ts":1670268000000,"o":16935.5,"h":16939.5,"l":16906,"c":16913,"v":336.219}
{"ts":1670268060000,"o":16913,"h":16945,"l":16905.5,"c":16945,"v":408.615}
{"ts":1670268120000,"o":16945,"h":16951.5,"l":16937.5,"c":16939.5,"v":286.159}
{"ts":1670268180000,"o":16939.5,"h":16944,"l":16930.5,"c":16930.5,"v":172.065}
{"ts":1670268240000,"o":16930.5,"h":16933,"l":16908.5,"c":16919,"v":346.474}
{"ts":1670268300000,"o":16919,"h":16919,"l":16893.5,"c":16914,"v":815.284}
{"ts":1670268360000,"o":16914,"h":16914.5,"l":16904,"c":16912.5,"v":187.319}
{"ts":1670268420000,"o":16912.5,"h":16914.5,"l":16904,"c":16904,"v":145.615}
{"ts":1670268480000,"o":16904,"h":16911.5,"l":16898.5,"c":16908.5,"v":165.962}
{"ts":1670268540000,"o":16908.5,"h":16921,"l":16904,"c":16920.5,"v":329.184}
{"ts":1670268600000,"o":16920.5,"h":16921,"l":16874,"c":16899,"v":906.284}
{"ts":1670268660000,"o":16899,"h":16899,"l":16885,"c":16888.5,"v":228.99}
{"ts":1670268720000,"o":16888.5,"h":16901.5,"l":16888.5,"c":16899.5,"v":275.291}
{"ts":1670268780000,"o":16899.5,"h":16900,"l":16867,"c":16884.5,"v":364.446}
{"ts":1670268840000,"o":16884.5,"h":16903,"l":16877.5,"c":16903,"v":212.818}
{"ts":1670268900000,"o":16903,"h":16915.5,"l":16902.5,"c":16915.5,"v":260.706}
{"ts":1670268960000,"o":16915.5,"h":16925.5,"l":16913.5,"c":16916,"v":334.461}
{"ts":1670269020000,"o":16916,"h":16928.5,"l":16915.5,"c":16928,"v":108.478}
{"ts":1670269080000,"o":16928,"h":16932.5,"l":16923,"c":16923,"v":196.09}
{"ts":1670269140000,"o":16923,"h":16926.5,"l":16921,"c":16921.5,"v":88.668}
{"ts":1670269200000,"o":16921.5,"h":16921.5,"l":16896.5,"c":16897,"v":215.602}
{"ts":1670269260000,"o":16897,"h":16905,"l":16897,"c":16905,"v":135.764}
{"ts":1670269320000,"o":16905,"h":16915.5,"l":16904.5,"c":16915.5,"v":84.43}
{"ts":1670269380000,"o":16915.5,"h":16915.5,"l":16910,"c":16910.5,"v":32.605}
{"ts":1670269440000,"o":16910.5,"h":16916,"l":16910,"c":16915.5,"v":49.893}
{"ts":1670269500000,"o":16915.5,"h":16917,"l":16905.5,"c":16906,"v":64.736}
{"ts":1670269560000,"o":16906,"h":16909,"l":16905.5,"c":16909,"v":37.152}
{"ts":1670269620000,"o":16909,"h":16913,"l":16908.5,"c":16913,"v":39.598}
{"ts":1670269680000,"o":16913,"h":16914.5,"l":16912.5,"c":16912.5,"v":25.881}
{"ts":1670269740000,"o":16912.5,"h":16917.5,"l":16912.5,"c":16917.5,"v":33.935}
{"ts":1670269800000,"o":16917.5,"h":16931,"l":16917,"c":16931,"v":97.111}
{"ts":1670269860000,"o":16931,"h":16931.5,"l":16930.5,"c":16931,"v":52.137}
{"ts":1670269920000,"o":16931,"h":16940.5,"l":16931,"c":16940.5,"v":87.609}
{"ts":1670269980000,"o":16940.5,"h":16941.5,"l":16936.5,"c":16941.5,"v":85.344}
{"ts":1670270040000,"o":16941.5,"h":16944,"l":16941,"c":16943.5,"v":40.225}
{"ts":1670270100000,"o":16943.5,"h":16944,"l":16932.5,"c":16932.5,"v":208.475}
{"ts":1670270160000,"o":16932.5,"h":16933,"l":16931,"c":16931,"v":27.684}
{"ts":1670270220000,"o":16931,"h":16934,"l":16931,"c":16934,"v":41.623}
{"ts":1670270280000,"o":16934,"h":16934,"l":16925,"c":16925,"v":82.925}
{"ts":1670270340000,"o":16925,"h":16926,"l":16925,"c":16925.5,"v":41.605}
{"ts":1670270400000,"o":16925.5,"h":16926,"l":16916,"c":16916,"v":102.916}
{"ts":1670270460000,"o":16916,"h":16916.5,"l":16910.5,"c":16914,"v":69.554}
{"ts":1670270520000,"o":16914,"h":16914.5,"l":16907.5,"c":16908,"v":108.632}
{"ts":1670270580000,"o":16908,"h":16918,"l":16902,"c":16918,"v":118.851}
{"ts":1670270640000,"o":16918,"h":16929,"l":16917.5,"c":16929,"v":75.383}
{"ts":1670270700000,"o":16929,"h":16932.5,"l":16929,"c":16930.5,"v":44.218}
{"ts":1670270760000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":17.733}
{"ts":1670270820000,"o":16930.5,"h":16935,"l":16930,"c":16935,"v":37.862}
{"ts":1670270880000,"o":16935,"h":16941,"l":16934.5,"c":16940.5,"v":144.046}
{"ts":1670270940000,"o":16940.5,"h":16949,"l":16940.5,"c":16948.5,"v":96.413}
{"ts":1670271000000,"o":16948.5,"h":16949,"l":16934.5,"c":16934.5,"v":79.056}
{"ts":1670271060000,"o":16934.5,"h":16942.5,"l":16934.5,"c":16942.5,"v":33.104}
{"ts":1670271120000,"o":16942.5,"h":16944.5,"l":16942,"c":16944,"v":18.558}
{"ts":1670271180000,"o":16944,"h":16944.5,"l":16944,"c":16944.5,"v":12.933}
{"ts":1670271240000,"o":16944.5,"h":16944.5,"l":16944,"c":16944.5,"v":43.141}
{"ts":1670271300000,"o":16944.5,"h":16944.5,"l":16934.5,"c":16934.5,"v":62.585}
{"ts":1670271360000,"o":16934.5,"h":16935,"l":16932,"c":16932,"v":42.415}
{"ts":1670271420000,"o":16932,"h":16932.5,"l":16923,"c":16923,"v":95.914}
{"ts":1670271480000,"o":16923,"h":16923.5,"l":16923,"c":16923.5,"v":26.561}
{"ts":1670271540000,"o":16923.5,"h":16923.5,"l":16923,"c":16923.5,"v":11.344}
{"ts":1670271600000,"o":16923.5,"h":16932,"l":16923,"c":16932,"v":47.367}
{"ts":1670271660000,"o":16932,"h":16932,"l":16913,"c":16913,"v":48.299}
{"ts":1670271720000,"o":16913,"h":16914.5,"l":16910,"c":16914,"v":41.246}
{"ts":1670271780000,"o":16914,"h":16919,"l":16914,"c":16919,"v":32.17}
{"ts":1670271840000,"o":16919,"h":16919,"l":16912,"c":16912.5,"v":88.073}
{"ts":1670271900000,"o":16912.5,"h":16912.5,"l":16912,"c":16912,"v":27.764}
{"ts":1670271960000,"o":16912,"h":16918,"l":16912,"c":16918,"v":36.853}
{"ts":1670272020000,"o":16918,"h":16918,"l":16917.5,"c":16918,"v":22.221}
{"ts":1670272080000,"o":16918,"h":16923,"l":16917.5,"c":16922.5,"v":42.346}
{"ts":1670272140000,"o":16922.5,"h":16923,"l":16920.5,"c":16920.5,"v":8.075}
{"ts":1670272200000,"o":16920.5,"h":16921.5,"l":16920.5,"c":16921.5,"v":21.546}
{"ts":1670272260000,"o":16921.5,"h":16931,"l":16921,"c":16931,"v":77.608}
{"ts":1670272320000,"o":16931,"h":16931.5,"l":16930.5,"c":16931.5,"v":26.953}
{"ts":1670272380000,"o":16931.5,"h":16931.5,"l":16931,"c":16931.5,"v":50.693}
{"ts":1670272440000,"o":16931.5,"h":16931.5,"l":16931,"c":16931.5,"v":22.311}
{"ts":1670272500000,"o":16931.5,"h":16931.5,"l":16931,"c":16931,"v":17.952}
{"ts":1670272560000,"o":16931,"h":16934,"l":16931,"c":16934,"v":84.721}
{"ts":1670272620000,"o":16934,"h":16939,"l":16933.5,"c":16939,"v":22.274}
{"ts":1670272680000,"o":16939,"h":16939,"l":16937,"c":16937.5,"v":28.272}
{"ts":1670272740000,"o":16937.5,"h":16937.5,"l":16937,"c":16937,"v":12.035}
{"ts":1670272800000,"o":16937,"h":16937.5,"l":16927.5,"c":16927.5,"v":76.115}
{"ts":1670272860000,"o":16927.5,"h":16928,"l":16923,"c":16923,"v":26.6}
{"ts":1670272920000,"o":16923,"h":16923.5,"l":16919.5,"c":16920,"v":17.007}
{"ts":1670272980000,"o":16920,"h":16925,"l":16919.5,"c":16924.5,"v":14.693}
{"ts":1670273040000,"o":16924.5,"h":16925,"l":16924.5,"c":16924.5,"v":17.73}
{"ts":1670273100000,"o":16924.5,"h":16925,"l":16917.5,"c":16917.5,"v":87.708}
{"ts":1670273160000,"o":16917.5,"h":16925,"l":16917.5,"c":16925,"v":28.578}
{"ts":1670273220000,"o":16925,"h":16929.5,"l":16924.5,"c":16929,"v":20.056}
{"ts":1670273280000,"o":16929,"h":16929.5,"l":16929,"c":16929.5,"v":29.237}
{"ts":1670273340000,"o":16929.5,"h":16929.5,"l":16929,"c":16929,"v":53.764}
{"ts":1670273400000,"o":16929,"h":16929.5,"l":16923.5,"c":16924.5,"v":34.487}
{"ts":1670273460000,"o":16924.5,"h":16925,"l":16924.5,"c":16925,"v":14.997}
{"ts":1670273520000,"o":16925,"h":16928,"l":16924.5,"c":16927.5,"v":20.791}
{"ts":1670273580000,"o":16927.5,"h":16928,"l":16927.5,"c":16928,"v":7.97}
{"ts":1670273640000,"o":16928,"h":16932.5,"l":16927.5,"c":16932.5,"v":25.828}
{"ts":1670273700000,"o":16932.5,"h":16937,"l":16932,"c":16937,"v":50.972}
{"ts":1670273760000,"o":16937,"h":16941.5,"l":16936.5,"c":16939.5,"v":61.654}
{"ts":1670273820000,"o":16939.5,"h":16946,"l":16939.5,"c":16946,"v":30.576}
{"ts":1670273880000,"o":16946,"h":16946,"l":16945,"c":16945.5,"v":70.515}
{"ts":1670273940000,"o":16945.5,"h":16945.5,"l":16945,"c":16945,"v":29.63}
{"ts":1670274000000,"o":16945,"h":16945.5,"l":16933.5,"c":16937,"v":253.992}
{"ts":1670274060000,"o":16937,"h":16937,"l":16936.5,"c":16937,"v":16.637}
{"ts":1670274120000,"o":16937,"h":16937,"l":16936.5,"c":16937,"v":10.342}
{"ts":1670274180000,"o":16937,"h":16946.5,"l":16936.5,"c":16946.5,"v":65.299}
{"ts":1670274240000,"o":16946.5,"h":16946.5,"l":16946,"c":16946.5,"v":10.896}
{"ts":1670274300000,"o":16946.5,"h":16946.5,"l":16946,"c":16946,"v":10.003}
{"ts":1670274360000,"o":16946,"h":16946.5,"l":16946,"c":16946,"v":10.368}
{"ts":1670274420000,"o":16946,"h":16961.5,"l":16946,"c":16958,"v":410.864}
{"ts":1670274480000,"o":16958,"h":16958.5,"l":16956,"c":16956.5,"v":72.749}
{"ts":1670274540000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":39.124}
{"ts":1670274600000,"o":16956.5,"h":16956.5,"l":16956,"c":16956,"v":45.766}
{"ts":1670274660000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":15.031}
{"ts":1670274720000,"o":16956.5,"h":16956.5,"l":16956,"c":16956.5,"v":15.384}
{"ts":1670274780000,"o":16956.5,"h":16956.5,"l":16955,"c":16955,"v":26.679}
{"ts":1670274840000,"o":16955,"h":16955.5,"l":16955,"c":16955,"v":33.2}
{"ts":1670274900000,"o":16955,"h":16955.5,"l":16955,"c":16955.5,"v":22.717}
{"ts":1670274960000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":13.156}
{"ts":1670275020000,"o":16955.5,"h":16956.5,"l":16955,"c":16956,"v":39.248}
{"ts":1670275080000,"o":16956,"h":16959,"l":16956,"c":16958.5,"v":48.799}
{"ts":1670275140000,"o":16958.5,"h":16959.5,"l":16958.5,"c":16959.5,"v":14.585}
{"ts":1670275200000,"o":16959.5,"h":16959.5,"l":16956.5,"c":16957,"v":46.161}
{"ts":1670275260000,"o":16957,"h":16957,"l":16956.5,"c":16956.5,"v":25.889}
{"ts":1670275320000,"o":16956.5,"h":16957,"l":16956.5,"c":16956.5,"v":20.163}
{"ts":1670275380000,"o":16956.5,"h":16957,"l":16956.5,"c":16957,"v":19.841}
{"ts":1670275440000,"o":16957,"h":16957,"l":16956.5,"c":16956.5,"v":15.904}
{"ts":1670275500000,"o":16956.5,"h":16957,"l":16956.5,"c":16957,"v":8.689}
{"ts":1670275560000,"o":16957,"h":16957,"l":16956.5,"c":16957,"v":7.189}
{"ts":1670275620000,"o":16957,"h":16958,"l":16956.5,"c":16958,"v":28.582}
{"ts":1670275680000,"o":16958,"h":16962,"l":16957.5,"c":16962,"v":55.354}
{"ts":1670275740000,"o":16962,"h":16962,"l":16961.5,"c":16962,"v":21.435}
{"ts":1670275800000,"o":16962,"h":16962,"l":16958.5,"c":16959,"v":45.328}
{"ts":1670275860000,"o":16959,"h":16959,"l":16958,"c":16958,"v":44.361}
{"ts":1670275920000,"o":16958,"h":16958.5,"l":16958,"c":16958.5,"v":6.987}
{"ts":1670275980000,"o":16958.5,"h":16958.5,"l":16958,"c":16958,"v":14.26}
{"ts":1670276040000,"o":16958,"h":16958.5,"l":16958,"c":16958,"v":19.184}
{"ts":1670276100000,"o":16958,"h":16958.5,"l":16958,"c":16958,"v":25.851}
{"ts":1670276160000,"o":16958,"h":16958.5,"l":16958,"c":16958.5,"v":9.645}
{"ts":1670276220000,"o":16958.5,"h":16958.5,"l":16958,"c":16958.5,"v":8.571}
{"ts":1670276280000,"o":16958.5,"h":16962,"l":16958,"c":16961.5,"v":17.044}
{"ts":1670276340000,"o":16961.5,"h":16965.5,"l":16961.5,"c":16965.5,"v":21.378}
{"ts":1670276400000,"o":16965.5,"h":16968.5,"l":16965,"c":16968,"v":90.556}
{"ts":1670276460000,"o":16968,"h":16969,"l":16968,"c":16969,"v":26.155}
{"ts":1670276520000,"o":16969,"h":16969,"l":16968.5,"c":16968.5,"v":17.713}
{"ts":1670276580000,"o":16968.5,"h":16969,"l":16968.5,"c":16969,"v":20.054}
{"ts":1670276640000,"o":16969,"h":16969.5,"l":16968.5,"c":16969.5,"v":13.203}
{"ts":1670276700000,"o":16969.5,"h":16969.5,"l":16969,"c":16969,"v":8.196}
{"ts":1670276760000,"o":16969,"h":16972,"l":16969,"c":16972,"v":32.786}
{"ts":1670276820000,"o":16972,"h":16975,"l":16971.5,"c":16975,"v":77.369}
{"ts":1670276880000,"o":16975,"h":16975,"l":16971,"c":16971.5,"v":94.871}
{"ts":1670276940000,"o":16971.5,"h":16972,"l":16971,"c":16972,"v":194.889}
{"ts":1670277000000,"o":16972,"h":16972,"l":16971.5,"c":16972,"v":30.936}
{"ts":1670277060000,"o":16972,"h":16972,"l":16971.5,"c":16971.5,"v":22.376}
{"ts":1670277120000,"o":16971.5,"h":16972,"l":16971.5,"c":16972,"v":10.144}
{"ts":1670277180000,"o":16972,"h":16972,"l":16971.5,"c":16972,"v":9.505}
{"ts":1670277240000,"o":16972,"h":16972,"l":16968.5,"c":16969,"v":47.176}
{"ts":1670277300000,"o":16969,"h":16969,"l":16965.5,"c":16965.5,"v":69.842}
{"ts":1670277360000,"o":16965.5,"h":16972,"l":16965.5,"c":16971.5,"v":63.992}
{"ts":1670277420000,"o":16971.5,"h":16974.5,"l":16971.5,"c":16974.5,"v":14.447}
{"ts":1670277480000,"o":16974.5,"h":16975,"l":16974,"c":16975,"v":39.476}
{"ts":1670277540000,"o":16975,"h":16975,"l":16974.5,"c":16974.5,"v":30.017}
{"ts":1670277600000,"o":16974.5,"h":16975,"l":16974.5,"c":16974.5,"v":37.524}
{"ts":1670277660000,"o":16974.5,"h":16975,"l":16970,"c":16970,"v":45.253}
{"ts":1670277720000,"o":16970,"h":16970.5,"l":16970,"c":16970.5,"v":19.107}
{"ts":1670277780000,"o":16970.5,"h":16970.5,"l":16970,"c":16970,"v":10.567}
{"ts":1670277840000,"o":16970,"h":16970.5,"l":16970,"c":16970,"v":5.892}
{"ts":1670277900000,"o":16970,"h":16970.5,"l":16970,"c":16970.5,"v":5.295}
{"ts":1670277960000,"o":16970.5,"h":16970.5,"l":16968,"c":16968.5,"v":26.304}
{"ts":1670278020000,"o":16968.5,"h":16968.5,"l":16961.5,"c":16961.5,"v":77.434}
{"ts":1670278080000,"o":16961.5,"h":16962,"l":16961.5,"c":16961.5,"v":6.222}
{"ts":1670278140000,"o":16961.5,"h":16962,"l":16937.5,"c":16945,"v":318.537}
{"ts":1670278200000,"o":16945,"h":16945,"l":16943.5,"c":16943.5,"v":89.606}
{"ts":1670278260000,"o":16943.5,"h":16953,"l":16943.5,"c":16950.5,"v":138.624}
{"ts":1670278320000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":52.531}
{"ts":1670278380000,"o":16950.5,"h":16950.5,"l":16942.5,"c":16942.5,"v":31.945}
{"ts":1670278440000,"o":16942.5,"h":16943,"l":16942.5,"c":16942.5,"v":19.136}
{"ts":1670278500000,"o":16942.5,"h":16943,"l":16942.5,"c":16943,"v":24.3}
{"ts":1670278560000,"o":16943,"h":16943,"l":16937.5,"c":16938,"v":48.489}
{"ts":1670278620000,"o":16938,"h":16938.5,"l":16937.5,"c":16938,"v":16.742}
{"ts":1670278680000,"o":16938,"h":16940,"l":16938,"c":16939.5,"v":22.368}
{"ts":1670278740000,"o":16939.5,"h":16942.5,"l":16939.5,"c":16942.5,"v":25.077}
{"ts":1670278800000,"o":16942.5,"h":16942.5,"l":16938,"c":16938,"v":20.586}
{"ts":1670278860000,"o":16938,"h":16938.5,"l":16938,"c":16938.5,"v":13.25}
{"ts":1670278920000,"o":16938.5,"h":16938.5,"l":16938,"c":16938,"v":3.377}
{"ts":1670278980000,"o":16938,"h":16938.5,"l":16937,"c":16937,"v":38.737}
{"ts":1670279040000,"o":16937,"h":16937.5,"l":16937,"c":16937.5,"v":13.149}
{"ts":1670279100000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":15.754}
{"ts":1670279160000,"o":16937.5,"h":16937.5,"l":16934,"c":16935,"v":26.713}
{"ts":1670279220000,"o":16935,"h":16936,"l":16935,"c":16935.5,"v":10.686}
{"ts":1670279280000,"o":16935.5,"h":16935.5,"l":16933.5,"c":16934,"v":15.208}
{"ts":1670279340000,"o":16934,"h":16939,"l":16933.5,"c":16939,"v":30.475}
{"ts":1670279400000,"o":16939,"h":16949.5,"l":16938.5,"c":16948.5,"v":80.715}
{"ts":1670279460000,"o":16948.5,"h":16949.5,"l":16944,"c":16944,"v":39.858}
{"ts":1670279520000,"o":16944,"h":16951.5,"l":16944,"c":16951,"v":28.406}
{"ts":1670279580000,"o":16951,"h":16959,"l":16951,"c":16959,"v":60.503}
{"ts":1670279640000,"o":16959,"h":16959,"l":16957.5,"c":16957.5,"v":18.842}
{"ts":1670279700000,"o":16957.5,"h":16962.5,"l":16957.5,"c":16962,"v":26.006}
{"ts":1670279760000,"o":16962,"h":16962.5,"l":16960.5,"c":16961,"v":12.516}
{"ts":1670279820000,"o":16961,"h":16961,"l":16960.5,"c":16961,"v":25.435}
{"ts":1670279880000,"o":16961,"h":16962.5,"l":16960.5,"c":16962,"v":13.366}
{"ts":1670279940000,"o":16962,"h":16962.5,"l":16962,"c":16962.5,"v":17.505}
{"ts":1670280000000,"o":16962.5,"h":16970,"l":16962,"c":16970,"v":36.39}
{"ts":1670280060000,"o":16970,"h":16970,"l":16966.5,"c":16966.5,"v":29.658}
{"ts":1670280120000,"o":16966.5,"h":16967,"l":16966.5,"c":16966.5,"v":11.709}
{"ts":1670280180000,"o":16966.5,"h":16967,"l":16966.5,"c":16967,"v":26.542}
{"ts":1670280240000,"o":16967,"h":16971,"l":16966.5,"c":16971,"v":110.278}
{"ts":1670280300000,"o":16971,"h":16971,"l":16966,"c":16966.5,"v":52.118}
{"ts":1670280360000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":8.293}
{"ts":1670280420000,"o":16966.5,"h":16966.5,"l":16948.5,"c":16949,"v":70.424}
{"ts":1670280480000,"o":16949,"h":16949,"l":16946,"c":16946,"v":52.753}
{"ts":1670280540000,"o":16946,"h":16949,"l":16946,"c":16949,"v":19.721}
{"ts":1670280600000,"o":16949,"h":16949,"l":16948.5,"c":16948.5,"v":17.636}
{"ts":1670280660000,"o":16948.5,"h":16949,"l":16944,"c":16944.5,"v":19.798}
{"ts":1670280720000,"o":16944.5,"h":16944.5,"l":16944,"c":16944,"v":24.558}
{"ts":1670280780000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":9.405}
{"ts":1670280840000,"o":16944,"h":16944.5,"l":16944,"c":16944,"v":9.729}
{"ts":1670280900000,"o":16944,"h":16944.5,"l":16936,"c":16940.5,"v":65.396}
{"ts":1670280960000,"o":16940.5,"h":16940.5,"l":16940,"c":16940.5,"v":11.716}
{"ts":1670281020000,"o":16940.5,"h":16940.5,"l":16940,"c":16940.5,"v":28.498}
{"ts":1670281080000,"o":16940.5,"h":16940.5,"l":16940,"c":16940.5,"v":3.646}
{"ts":1670281140000,"o":16940.5,"h":16940.5,"l":16940,"c":16940.5,"v":6.981}
{"ts":1670281200000,"o":16940.5,"h":16940.5,"l":16940,"c":16940.5,"v":29.581}
{"ts":1670281260000,"o":16940.5,"h":16940.5,"l":16940,"c":16940,"v":8.285}
{"ts":1670281320000,"o":16940,"h":16940.5,"l":16940,"c":16940.5,"v":7.634}
{"ts":1670281380000,"o":16940.5,"h":16941,"l":16940,"c":16941,"v":23.689}
{"ts":1670281440000,"o":16941,"h":16950,"l":16940.5,"c":16949.5,"v":37.681}
{"ts":1670281500000,"o":16949.5,"h":16955,"l":16949.5,"c":16955,"v":43.645}
{"ts":1670281560000,"o":16955,"h":16955,"l":16954.5,"c":16954.5,"v":14.102}
{"ts":1670281620000,"o":16954.5,"h":16955,"l":16954.5,"c":16955,"v":6.813}
{"ts":1670281680000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":15.056}
{"ts":1670281740000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":16.411}
{"ts":1670281800000,"o":16955,"h":16960,"l":16954.5,"c":16959.5,"v":105.984}
{"ts":1670281860000,"o":16959.5,"h":16966,"l":16959.5,"c":16966,"v":42.207}
{"ts":1670281920000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":23.278}
{"ts":1670281980000,"o":16966,"h":16966,"l":16961,"c":16961.5,"v":25.833}
{"ts":1670282040000,"o":16961.5,"h":16961.5,"l":16961,"c":16961,"v":5.992}
{"ts":1670282100000,"o":16961,"h":16961.5,"l":16961,"c":16961,"v":14.529}
{"ts":1670282160000,"o":16961,"h":16967,"l":16961,"c":16966.5,"v":26.659}
{"ts":1670282220000,"o":16966.5,"h":16967,"l":16966.5,"c":16966.5,"v":16.868}
{"ts":1670282280000,"o":16966.5,"h":16967,"l":16965,"c":16965.5,"v":25.831}
{"ts":1670282340000,"o":16965.5,"h":16965.5,"l":16959.5,"c":16960,"v":36.353}
{"ts":1670282400000,"o":16960,"h":16960,"l":16939.5,"c":16941,"v":161.038}
{"ts":1670282460000,"o":16941,"h":16941.5,"l":16927.5,"c":16931,"v":230.673}
{"ts":1670282520000,"o":16931,"h":16939.5,"l":16930.5,"c":16939,"v":118.467}
{"ts":1670282580000,"o":16939,"h":16939.5,"l":16939,"c":16939,"v":17.512}
{"ts":1670282640000,"o":16939,"h":16939.5,"l":16939,"c":16939.5,"v":5.376}
{"ts":1670282700000,"o":16939.5,"h":16939.5,"l":16937,"c":16937.5,"v":47.514}
{"ts":1670282760000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":34.103}
{"ts":1670282820000,"o":16937.5,"h":16937.5,"l":16937,"c":16937.5,"v":9.144}
{"ts":1670282880000,"o":16937.5,"h":16937.5,"l":16916.5,"c":16921,"v":213.32}
{"ts":1670282940000,"o":16921,"h":16937.5,"l":16920.5,"c":16936,"v":182.852}
{"ts":1670283000000,"o":16936,"h":16944,"l":16935.5,"c":16943.5,"v":26.597}
{"ts":1670283060000,"o":16943.5,"h":16948,"l":16943.5,"c":16948,"v":21.884}
{"ts":1670283120000,"o":16948,"h":16948.5,"l":16947.5,"c":16948.5,"v":49.9}
{"ts":1670283180000,"o":16948.5,"h":16948.5,"l":16948,"c":16948.5,"v":4.246}
{"ts":1670283240000,"o":16948.5,"h":16952.5,"l":16948,"c":16952,"v":13.121}
{"ts":1670283300000,"o":16952,"h":16958.5,"l":16952,"c":16958,"v":18.699}
{"ts":1670283360000,"o":16958,"h":16962.5,"l":16958,"c":16962.5,"v":21.532}
{"ts":1670283420000,"o":16962.5,"h":16962.5,"l":16962,"c":16962,"v":3.788}
{"ts":1670283480000,"o":16962,"h":16970,"l":16962,"c":16970,"v":38.103}
{"ts":1670283540000,"o":16970,"h":16986,"l":16969.5,"c":16985,"v":197.805}
{"ts":1670283600000,"o":16985,"h":16985.5,"l":16978.5,"c":16978.5,"v":61.406}
{"ts":1670283660000,"o":16978.5,"h":16979,"l":16976,"c":16976,"v":43.916}
{"ts":1670283720000,"o":16976,"h":16976.5,"l":16976,"c":16976,"v":7.279}
{"ts":1670283780000,"o":16976,"h":16976.5,"l":16976,"c":16976.5,"v":22.725}
{"ts":1670283840000,"o":16976.5,"h":16980,"l":16976,"c":16979.5,"v":39.422}
{"ts":1670283900000,"o":16979.5,"h":16980,"l":16970,"c":16970.5,"v":62.7}
{"ts":1670283960000,"o":16970.5,"h":16972.5,"l":16970,"c":16972.5,"v":35.218}
{"ts":1670284020000,"o":16972.5,"h":16976.5,"l":16972,"c":16975,"v":48.896}
{"ts":1670284080000,"o":16975,"h":16975,"l":16959,"c":16959.5,"v":85.309}
{"ts":1670284140000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":8.032}
{"ts":1670284200000,"o":16959,"h":16960.5,"l":16959,"c":16960.5,"v":12.059}
{"ts":1670284260000,"o":16960.5,"h":16960.5,"l":16953.5,"c":16954.5,"v":64.414}
{"ts":1670284320000,"o":16954.5,"h":16959,"l":16954.5,"c":16959,"v":24.45}
{"ts":1670284380000,"o":16959,"h":16959,"l":16958.5,"c":16959,"v":4.994}
{"ts":1670284440000,"o":16959,"h":16959,"l":16958.5,"c":16958.5,"v":2.42}
{"ts":1670284500000,"o":16958.5,"h":16959,"l":16958.5,"c":16959,"v":4.062}
{"ts":1670284560000,"o":16959,"h":16959,"l":16958.5,"c":16958.5,"v":7.423}
{"ts":1670284620000,"o":16958.5,"h":16959,"l":16957,"c":16958.5,"v":22.571}
{"ts":1670284680000,"o":16958.5,"h":16966,"l":16958.5,"c":16966,"v":45.026}
{"ts":1670284740000,"o":16966,"h":16966,"l":16965.5,"c":16966,"v":10.844}
{"ts":1670284800000,"o":16966,"h":16968.5,"l":16965.5,"c":16968,"v":31.884}
{"ts":1670284860000,"o":16968,"h":16972.5,"l":16968,"c":16970,"v":32.905}
{"ts":1670284920000,"o":16970,"h":16974.5,"l":16969.5,"c":16974.5,"v":36.477}
{"ts":1670284980000,"o":16974.5,"h":16975,"l":16974,"c":16974.5,"v":41.359}
{"ts":1670285040000,"o":16974.5,"h":16978.5,"l":16974.5,"c":16978.5,"v":25.456}
{"ts":1670285100000,"o":16978.5,"h":16981,"l":16978,"c":16980.5,"v":25.906}
{"ts":1670285160000,"o":16980.5,"h":16981,"l":16978.5,"c":16979,"v":37.232}
{"ts":1670285220000,"o":16979,"h":16979.5,"l":16978.5,"c":16979.5,"v":11.512}
{"ts":1670285280000,"o":16979.5,"h":16984,"l":16979,"c":16984,"v":36.065}
{"ts":1670285340000,"o":16984,"h":16996,"l":16984,"c":16996,"v":181.638}
{"ts":1670285400000,"o":16996,"h":16996,"l":16994.5,"c":16995,"v":44.717}
{"ts":1670285460000,"o":16995,"h":16995,"l":16994.5,"c":16995,"v":39.709}
{"ts":1670285520000,"o":16995,"h":16996,"l":16992.5,"c":16996,"v":51.292}
{"ts":1670285580000,"o":16996,"h":17002,"l":16995.5,"c":17002,"v":149.803}
{"ts":1670285640000,"o":17002,"h":17005,"l":17002,"c":17005,"v":38.768}
{"ts":1670285700000,"o":17005,"h":17005,"l":17001,"c":17001.5,"v":67.644}
{"ts":1670285760000,"o":17001.5,"h":17001.5,"l":16994,"c":16994,"v":35.416}
{"ts":1670285820000,"o":16994,"h":16994.5,"l":16990.5,"c":16990.5,"v":22.855}
{"ts":1670285880000,"o":16990.5,"h":16992.5,"l":16990.5,"c":16992.5,"v":28.64}
{"ts":1670285940000,"o":16992.5,"h":16992.5,"l":16989,"c":16991,"v":57.528}
{"ts":1670286000000,"o":16991,"h":16991,"l":16990.5,"c":16991,"v":21.753}
{"ts":1670286060000,"o":16991,"h":16994,"l":16990.5,"c":16994,"v":61.634}
{"ts":1670286120000,"o":16994,"h":16994,"l":16993,"c":16993.5,"v":8.655}
{"ts":1670286180000,"o":16993.5,"h":17005,"l":16993,"c":17005,"v":43.4}
{"ts":1670286240000,"o":17005,"h":17006.5,"l":17004.5,"c":17006.5,"v":47.011}
{"ts":1670286300000,"o":17006.5,"h":17006.5,"l":17006,"c":17006,"v":48.03}
{"ts":1670286360000,"o":17006,"h":17006.5,"l":16996,"c":16996,"v":53.918}
{"ts":1670286420000,"o":16996,"h":17002.5,"l":16996,"c":17002.5,"v":27.474}
{"ts":1670286480000,"o":17002.5,"h":17003,"l":17002.5,"c":17003,"v":23.613}
{"ts":1670286540000,"o":17003,"h":17004,"l":17002.5,"c":17004,"v":7.306}
{"ts":1670286600000,"o":17004,"h":17004,"l":17003.5,"c":17003.5,"v":33.318}
{"ts":1670286660000,"o":17003.5,"h":17006,"l":17003.5,"c":17006,"v":24.862}
{"ts":1670286720000,"o":17006,"h":17007,"l":17005.5,"c":17006.5,"v":11.707}
{"ts":1670286780000,"o":17006.5,"h":17017,"l":17006.5,"c":17015.5,"v":122.908}
{"ts":1670286840000,"o":17015.5,"h":17025,"l":17015,"c":17025,"v":319.837}
{"ts":1670286900000,"o":17025,"h":17025,"l":17017.5,"c":17018,"v":62.248}
{"ts":1670286960000,"o":17018,"h":17018.5,"l":17018,"c":17018.5,"v":13.119}
{"ts":1670287020000,"o":17018.5,"h":17046,"l":17018,"c":17039.5,"v":375.298}
{"ts":1670287080000,"o":17039.5,"h":17039.5,"l":17034.5,"c":17034.5,"v":61.661}
{"ts":1670287140000,"o":17034.5,"h":17039,"l":17034.5,"c":17038.5,"v":107.801}
{"ts":1670287200000,"o":17038.5,"h":17039,"l":17023.5,"c":17023.5,"v":128.948}
{"ts":1670287260000,"o":17023.5,"h":17024,"l":17016,"c":17016.5,"v":96.008}
{"ts":1670287320000,"o":17016.5,"h":17019,"l":17015,"c":17015,"v":43.956}
{"ts":1670287380000,"o":17015,"h":17015.5,"l":17013.5,"c":17014,"v":26.022}
{"ts":1670287440000,"o":17014,"h":17014,"l":17010,"c":17010.5,"v":47.95}
{"ts":1670287500000,"o":17010.5,"h":17012,"l":17010.5,"c":17011.5,"v":131.285}
{"ts":1670287560000,"o":17011.5,"h":17012,"l":17005,"c":17005,"v":105.913}
{"ts":1670287620000,"o":17005,"h":17005.5,"l":17005,"c":17005.5,"v":21.808}
{"ts":1670287680000,"o":17005.5,"h":17005.5,"l":17005,"c":17005,"v":19.471}
{"ts":1670287740000,"o":17005,"h":17005.5,"l":17005,"c":17005,"v":9.385}
{"ts":1670287800000,"o":17005,"h":17005.5,"l":17005,"c":17005.5,"v":11.41}
{"ts":1670287860000,"o":17005.5,"h":17005.5,"l":17005,"c":17005.5,"v":6.591}
{"ts":1670287920000,"o":17005.5,"h":17005.5,"l":17005,"c":17005.5,"v":13.64}
{"ts":1670287980000,"o":17005.5,"h":17008.5,"l":17005,"c":17008.5,"v":45.794}
{"ts":1670288040000,"o":17008.5,"h":17012,"l":17008,"c":17012,"v":14.675}
{"ts":1670288100000,"o":17012,"h":17018.5,"l":17011.5,"c":17018,"v":47.572}
{"ts":1670288160000,"o":17018,"h":17018.5,"l":17018,"c":17018.5,"v":6.787}
{"ts":1670288220000,"o":17018.5,"h":17024.5,"l":17018,"c":17024.5,"v":21.22}
{"ts":1670288280000,"o":17024.5,"h":17031,"l":17024,"c":17030.5,"v":41.915}
{"ts":1670288340000,"o":17030.5,"h":17035.5,"l":17030.5,"c":17035,"v":44.292}
{"ts":1670288400000,"o":17035,"h":17043.5,"l":17035,"c":17041,"v":84.274}
{"ts":1670288460000,"o":17041,"h":17041.5,"l":17040.5,"c":17040.5,"v":57.363}
{"ts":1670288520000,"o":17040.5,"h":17041,"l":17040,"c":17040,"v":32.129}
{"ts":1670288580000,"o":17040,"h":17046,"l":17040,"c":17046,"v":36.143}
{"ts":1670288640000,"o":17046,"h":17046,"l":17042.5,"c":17043,"v":54.073}
{"ts":1670288700000,"o":17043,"h":17049.5,"l":17042.5,"c":17048.5,"v":171.531}
{"ts":1670288760000,"o":17048.5,"h":17049,"l":17048.5,"c":17049,"v":22.749}
{"ts":1670288820000,"o":17049,"h":17058,"l":17048.5,"c":17058,"v":166.333}
{"ts":1670288880000,"o":17058,"h":17059.5,"l":17057,"c":17059,"v":66.801}
{"ts":1670288940000,"o":17059,"h":17066,"l":17057.5,"c":17066,"v":264.122}
{"ts":1670289000000,"o":17066,"h":17068.5,"l":17062.5,"c":17068.5,"v":108.148}
{"ts":1670289060000,"o":17068.5,"h":17068.5,"l":17068,"c":17068.5,"v":22.393}
{"ts":1670289120000,"o":17068.5,"h":17079,"l":17068,"c":17078.5,"v":161.846}
{"ts":1670289180000,"o":17078.5,"h":17093,"l":17071.5,"c":17071.5,"v":410.486}
{"ts":1670289240000,"o":17071.5,"h":17083,"l":17071.5,"c":17082.5,"v":114.949}
{"ts":1670289300000,"o":17082.5,"h":17083,"l":17071.5,"c":17072,"v":155.318}
{"ts":1670289360000,"o":17072,"h":17077.5,"l":17069.5,"c":17077.5,"v":90.739}
{"ts":1670289420000,"o":17077.5,"h":17077.5,"l":17073,"c":17073,"v":49.4}
{"ts":1670289480000,"o":17073,"h":17073.5,"l":17069.5,"c":17069.5,"v":41.792}
{"ts":1670289540000,"o":17069.5,"h":17070,"l":17068,"c":17068,"v":197.476}
{"ts":1670289600000,"o":17068,"h":17068.5,"l":17068,"c":17068,"v":73.344}
{"ts":1670289660000,"o":17068,"h":17068.5,"l":17068,"c":17068.5,"v":16.952}
{"ts":1670289720000,"o":17068.5,"h":17087,"l":17056.5,"c":17087,"v":315.681}
{"ts":1670289780000,"o":17087,"h":17091,"l":17085,"c":17089,"v":123.758}
{"ts":1670289840000,"o":17089,"h":17089.5,"l":17074,"c":17074,"v":117.68}
{"ts":1670289900000,"o":17074,"h":17074.5,"l":17073,"c":17073.5,"v":28.169}
{"ts":1670289960000,"o":17073.5,"h":17073.5,"l":17062,"c":17062,"v":78.719}
{"ts":1670290020000,"o":17062,"h":17062.5,"l":17062,"c":17062.5,"v":41.443}
{"ts":1670290080000,"o":17062.5,"h":17062.5,"l":17046,"c":17047.5,"v":210.649}
{"ts":1670290140000,"o":17047.5,"h":17047.5,"l":17047,"c":17047.5,"v":43.301}
{"ts":1670290200000,"o":17047.5,"h":17047.5,"l":17044,"c":17046.5,"v":109.873}
{"ts":1670290260000,"o":17046.5,"h":17049.5,"l":17046.5,"c":17049.5,"v":23.432}
{"ts":1670290320000,"o":17049.5,"h":17057,"l":17049,"c":17051.5,"v":83.265}
{"ts":1670290380000,"o":17051.5,"h":17052,"l":17048,"c":17048.5,"v":24.846}
{"ts":1670290440000,"o":17048.5,"h":17048.5,"l":17040.5,"c":17040.5,"v":70.787}
{"ts":1670290500000,"o":17040.5,"h":17041,"l":17040,"c":17040,"v":35.429}
{"ts":1670290560000,"o":17040,"h":17043.5,"l":17040,"c":17043,"v":74.832}
{"ts":1670290620000,"o":17043,"h":17052,"l":17043,"c":17052,"v":37.345}
{"ts":1670290680000,"o":17052,"h":17052,"l":17051.5,"c":17052,"v":46.857}
{"ts":1670290740000,"o":17052,"h":17052,"l":17044.5,"c":17045,"v":41.866}
{"ts":1670290800000,"o":17045,"h":17047.5,"l":17044.5,"c":17047.5,"v":34.082}
{"ts":1670290860000,"o":17047.5,"h":17049,"l":17047,"c":17049,"v":18.916}
{"ts":1670290920000,"o":17049,"h":17051,"l":17048.5,"c":17049.5,"v":52.047}
{"ts":1670290980000,"o":17049.5,"h":17049.5,"l":17015,"c":17024,"v":1033.701}
{"ts":1670291040000,"o":17024,"h":17025.5,"l":17023.5,"c":17025.5,"v":62.2}
{"ts":1670291100000,"o":17025.5,"h":17027.5,"l":17025,"c":17027.5,"v":33.845}
{"ts":1670291160000,"o":17027.5,"h":17029.5,"l":17027,"c":17029.5,"v":53.723}
{"ts":1670291220000,"o":17029.5,"h":17031,"l":17029,"c":17031,"v":67.599}
{"ts":1670291280000,"o":17031,"h":17031,"l":17030.5,"c":17031,"v":16.95}
{"ts":1670291340000,"o":17031,"h":17031,"l":17030.5,"c":17030.5,"v":11.154}
{"ts":1670291400000,"o":17030.5,"h":17031,"l":17030.5,"c":17031,"v":15.169}
{"ts":1670291460000,"o":17031,"h":17031,"l":17030.5,"c":17031,"v":2.68}
{"ts":1670291520000,"o":17031,"h":17031,"l":17027,"c":17027.5,"v":40.635}
{"ts":1670291580000,"o":17027.5,"h":17027.5,"l":17024,"c":17024.5,"v":57.335}
{"ts":1670291640000,"o":17024.5,"h":17024.5,"l":17024,"c":17024.5,"v":7.754}
{"ts":1670291700000,"o":17024.5,"h":17024.5,"l":17018.5,"c":17018.5,"v":89.527}
{"ts":1670291760000,"o":17018.5,"h":17025,"l":17018.5,"c":17025,"v":101.026}
{"ts":1670291820000,"o":17025,"h":17025,"l":17024.5,"c":17024.5,"v":22.628}
{"ts":1670291880000,"o":17024.5,"h":17025,"l":17024.5,"c":17025,"v":15.646}
{"ts":1670291940000,"o":17025,"h":17025,"l":17023.5,"c":17024,"v":28.214}
{"ts":1670292000000,"o":17024,"h":17024,"l":17022,"c":17022.5,"v":41.818}
{"ts":1670292060000,"o":17022.5,"h":17022.5,"l":17020.5,"c":17021,"v":45.312}
{"ts":1670292120000,"o":17021,"h":17028,"l":17020.5,"c":17028,"v":98.26}
{"ts":1670292180000,"o":17028,"h":17028.5,"l":17027.5,"c":17028.5,"v":18.545}
{"ts":1670292240000,"o":17028.5,"h":17040.5,"l":17028.5,"c":17039.5,"v":152.938}
{"ts":1670292300000,"o":17039.5,"h":17042.5,"l":17039.5,"c":17042.5,"v":39.981}
{"ts":1670292360000,"o":17042.5,"h":17042.5,"l":17042,"c":17042,"v":15.121}
{"ts":1670292420000,"o":17042,"h":17042.5,"l":17042,"c":17042.5,"v":5.519}
{"ts":1670292480000,"o":17042.5,"h":17042.5,"l":17042,"c":17042,"v":16.298}
{"ts":1670292540000,"o":17042,"h":17042.5,"l":17042,"c":17042,"v":7.689}
{"ts":1670292600000,"o":17042,"h":17046,"l":17042,"c":17045.5,"v":19.94}
{"ts":1670292660000,"o":17045.5,"h":17049,"l":17045.5,"c":17049,"v":56.587}
{"ts":1670292720000,"o":17049,"h":17056.5,"l":17049,"c":17056.5,"v":85.339}
{"ts":1670292780000,"o":17056.5,"h":17063,"l":17056,"c":17063,"v":28.632}
{"ts":1670292840000,"o":17063,"h":17068.5,"l":17062.5,"c":17068,"v":47.541}
{"ts":1670292900000,"o":17068,"h":17068.5,"l":17064,"c":17064.5,"v":118.899}
{"ts":1670292960000,"o":17064.5,"h":17064.5,"l":17044.5,"c":17045,"v":196.411}
{"ts":1670293020000,"o":17045,"h":17045,"l":17025,"c":17025,"v":141.54}
{"ts":1670293080000,"o":17025,"h":17025.5,"l":17017.5,"c":17018.5,"v":174.012}
{"ts":1670293140000,"o":17018.5,"h":17018.5,"l":17000,"c":17014.5,"v":355.49}
{"ts":1670293200000,"o":17014.5,"h":17022,"l":17014,"c":17021.5,"v":87.768}
{"ts":1670293260000,"o":17021.5,"h":17036,"l":17021.5,"c":17035.5,"v":34.604}
{"ts":1670293320000,"o":17035.5,"h":17040.5,"l":17035.5,"c":17040.5,"v":62.794}
{"ts":1670293380000,"o":17040.5,"h":17040.5,"l":17021.5,"c":17022,"v":168.934}
{"ts":1670293440000,"o":17022,"h":17022,"l":17008.5,"c":17008.5,"v":55.343}
{"ts":1670293500000,"o":17008.5,"h":17021.5,"l":17008.5,"c":17021,"v":54.584}
{"ts":1670293560000,"o":17021,"h":17021.5,"l":17021,"c":17021,"v":4.956}
{"ts":1670293620000,"o":17021,"h":17029,"l":17021,"c":17028.5,"v":105.069}
{"ts":1670293680000,"o":17028.5,"h":17029.5,"l":17028.5,"c":17029,"v":8.279}
{"ts":1670293740000,"o":17029,"h":17029.5,"l":17029,"c":17029.5,"v":6.675}
{"ts":1670293800000,"o":17029.5,"h":17029.5,"l":17029,"c":17029.5,"v":17.276}
{"ts":1670293860000,"o":17029.5,"h":17029.5,"l":17029,"c":17029,"v":34.424}
{"ts":1670293920000,"o":17029,"h":17029.5,"l":17029,"c":17029.5,"v":15.128}
{"ts":1670293980000,"o":17029.5,"h":17029.5,"l":17029,"c":17029,"v":13.653}
{"ts":1670294040000,"o":17029,"h":17029.5,"l":17029,"c":17029.5,"v":4.445}
{"ts":1670294100000,"o":17029.5,"h":17039,"l":17029,"c":17039,"v":34.33}
{"ts":1670294160000,"o":17039,"h":17039,"l":17038.5,"c":17038.5,"v":10.512}
{"ts":1670294220000,"o":17038.5,"h":17039,"l":17038.5,"c":17039,"v":3.32}
{"ts":1670294280000,"o":17039,"h":17039,"l":17038.5,"c":17039,"v":7.581}
{"ts":1670294340000,"o":17039,"h":17039,"l":17038.5,"c":17039,"v":2.351}
{"ts":1670294400000,"o":17039,"h":17039,"l":17038.5,"c":17039,"v":2.821}
{"ts":1670294460000,"o":17039,"h":17039,"l":17037,"c":17037.5,"v":28.412}
{"ts":1670294520000,"o":17037.5,"h":17037.5,"l":17036.5,"c":17037,"v":11.03}
{"ts":1670294580000,"o":17037,"h":17037,"l":17036.5,"c":17037,"v":5.923}
{"ts":1670294640000,"o":17037,"h":17037,"l":17029.5,"c":17029.5,"v":42.743}
{"ts":1670294700000,"o":17029.5,"h":17030,"l":17029.5,"c":17030,"v":6.595}
{"ts":1670294760000,"o":17030,"h":17030,"l":17029.5,"c":17030,"v":8.228}
{"ts":1670294820000,"o":17030,"h":17032,"l":17029.5,"c":17031,"v":29.487}
{"ts":1670294880000,"o":17031,"h":17035,"l":17031,"c":17035,"v":8.78}
{"ts":1670294940000,"o":17035,"h":17035,"l":17034.5,"c":17035,"v":1.986}
{"ts":1670295000000,"o":17035,"h":17035,"l":17027,"c":17027.5,"v":20.001}
{"ts":1670295060000,"o":17027.5,"h":17027.5,"l":17027,"c":17027.5,"v":5.959}
{"ts":1670295120000,"o":17027.5,"h":17027.5,"l":17027,"c":17027,"v":4.535}
{"ts":1670295180000,"o":17027,"h":17027.5,"l":17027,"c":17027,"v":4.779}
{"ts":1670295240000,"o":17027,"h":17027.5,"l":17027,"c":17027.5,"v":1.549}
{"ts":1670295300000,"o":17027.5,"h":17027.5,"l":17027,"c":17027.5,"v":4.283}
{"ts":1670295360000,"o":17027.5,"h":17027.5,"l":17021.5,"c":17022,"v":38.994}
{"ts":1670295420000,"o":17022,"h":17022,"l":17021.5,"c":17022,"v":5.548}
{"ts":1670295480000,"o":17022,"h":17022,"l":17017.5,"c":17018,"v":49.212}
{"ts":1670295540000,"o":17018,"h":17018,"l":17017.5,"c":17018,"v":18.079}
{"ts":1670295600000,"o":17018,"h":17023.5,"l":17017.5,"c":17023.5,"v":46.781}
{"ts":1670295660000,"o":17023.5,"h":17030,"l":17023,"c":17029.5,"v":24.078}
{"ts":1670295720000,"o":17029.5,"h":17031,"l":17029,"c":17031,"v":16.922}
{"ts":1670295780000,"o":17031,"h":17031,"l":17030.5,"c":17031,"v":3.006}
{"ts":1670295840000,"o":17031,"h":17031,"l":17030.5,"c":17031,"v":6.858}
{"ts":1670295900000,"o":17031,"h":17031,"l":17030.5,"c":17031,"v":7.49}
{"ts":1670295960000,"o":17031,"h":17031,"l":17030.5,"c":17030.5,"v":12.238}
{"ts":1670296020000,"o":17030.5,"h":17031,"l":17030.5,"c":17030.5,"v":7.323}
{"ts":1670296080000,"o":17030.5,"h":17031,"l":17028,"c":17028.5,"v":26.983}
{"ts":1670296140000,"o":17028.5,"h":17028.5,"l":17023,"c":17023.5,"v":17.323}
{"ts":1670296200000,"o":17023.5,"h":17023.5,"l":17020,"c":17020,"v":10.27}
{"ts":1670296260000,"o":17020,"h":17020.5,"l":17020,"c":17020.5,"v":47.199}
{"ts":1670296320000,"o":17020.5,"h":17021.5,"l":17020,"c":17021.5,"v":16.359}
{"ts":1670296380000,"o":17021.5,"h":17022,"l":17021,"c":17022,"v":5.629}
{"ts":1670296440000,"o":17022,"h":17023.5,"l":17022,"c":17022,"v":4.258}
{"ts":1670296500000,"o":17022,"h":17022.5,"l":17022,"c":17022,"v":5.494}
{"ts":1670296560000,"o":17022,"h":17022.5,"l":17022,"c":17022.5,"v":4.415}
{"ts":1670296620000,"o":17022.5,"h":17026.5,"l":17022,"c":17026.5,"v":36.093}
{"ts":1670296680000,"o":17026.5,"h":17026.5,"l":17026,"c":17026.5,"v":8.487}
{"ts":1670296740000,"o":17026.5,"h":17026.5,"l":17026,"c":17026.5,"v":3.935}
{"ts":1670296800000,"o":17026.5,"h":17026.5,"l":17026,"c":17026.5,"v":3.048}
{"ts":1670296860000,"o":17026.5,"h":17026.5,"l":17026,"c":17026,"v":8.635}
{"ts":1670296920000,"o":17026,"h":17026.5,"l":17026,"c":17026.5,"v":1.58}
{"ts":1670296980000,"o":17026.5,"h":17028,"l":17026,"c":17028,"v":17.436}
{"ts":1670297040000,"o":17028,"h":17037.5,"l":17028,"c":17037.5,"v":85.666}
{"ts":1670297100000,"o":17037.5,"h":17042.5,"l":17037,"c":17042,"v":291.486}
{"ts":1670297160000,"o":17042,"h":17044.5,"l":17042,"c":17044.5,"v":41.128}
{"ts":1670297220000,"o":17044.5,"h":17044.5,"l":17044,"c":17044,"v":11.477}
{"ts":1670297280000,"o":17044,"h":17044.5,"l":17044,"c":17044,"v":6.065}
{"ts":1670297340000,"o":17044,"h":17044.5,"l":17044,"c":17044.5,"v":6.396}
{"ts":1670297400000,"o":17044.5,"h":17045,"l":17038.5,"c":17039,"v":43.346}
{"ts":1670297460000,"o":17039,"h":17039,"l":17038.5,"c":17039,"v":17.168}
{"ts":1670297520000,"o":17039,"h":17039,"l":17038.5,"c":17038.5,"v":3.894}
{"ts":1670297580000,"o":17038.5,"h":17039,"l":17032.5,"c":17033,"v":90.063}
{"ts":1670297640000,"o":17033,"h":17033,"l":17029.5,"c":17029.5,"v":7.517}
{"ts":1670297700000,"o":17029.5,"h":17030,"l":17029.5,"c":17030,"v":4.063}
{"ts":1670297760000,"o":17030,"h":17030,"l":17029.5,"c":17030,"v":5.704}
{"ts":1670297820000,"o":17030,"h":17030,"l":17025,"c":17025.5,"v":12.568}
{"ts":1670297880000,"o":17025.5,"h":17025.5,"l":17025,"c":17025.5,"v":6.712}
{"ts":1670297940000,"o":17025.5,"h":17025.5,"l":17025,"c":17025.5,"v":4.454}
{"ts":1670298000000,"o":17025.5,"h":17025.5,"l":17013,"c":17013.5,"v":50.165}
{"ts":1670298060000,"o":17013.5,"h":17013.5,"l":17013,"c":17013.5,"v":11.579}
{"ts":1670298120000,"o":17013.5,"h":17013.5,"l":17013,"c":17013.5,"v":26.897}
{"ts":1670298180000,"o":17013.5,"h":17013.5,"l":17012.5,"c":17013,"v":13.578}
{"ts":1670298240000,"o":17013,"h":17013,"l":17012.5,"c":17012.5,"v":12.938}
{"ts":1670298300000,"o":17012.5,"h":17013,"l":17012.5,"c":17013,"v":15.292}
{"ts":1670298360000,"o":17013,"h":17013,"l":17012.5,"c":17013,"v":6.601}
{"ts":1670298420000,"o":17013,"h":17013,"l":17012.5,"c":17012.5,"v":6.942}
{"ts":1670298480000,"o":17012.5,"h":17014,"l":17012.5,"c":17014,"v":25.473}
{"ts":1670298540000,"o":17014,"h":17014.5,"l":17013.5,"c":17014,"v":11.109}
{"ts":1670298600000,"o":17014,"h":17014.5,"l":17012,"c":17012.5,"v":109.267}
{"ts":1670298660000,"o":17012.5,"h":17012.5,"l":17009,"c":17009.5,"v":24.372}
{"ts":1670298720000,"o":17009.5,"h":17009.5,"l":17006,"c":17006.5,"v":17.313}
{"ts":1670298780000,"o":17006.5,"h":17006.5,"l":17002,"c":17002.5,"v":35.751}
{"ts":1670298840000,"o":17002.5,"h":17002.5,"l":17001,"c":17001,"v":28.358}
{"ts":1670298900000,"o":17001,"h":17001.5,"l":16991.5,"c":16996.5,"v":276.622}
{"ts":1670298960000,"o":16996.5,"h":16996.5,"l":16996,"c":16996,"v":40.51}
{"ts":1670299020000,"o":16996,"h":17000,"l":16996,"c":17000,"v":68.172}
{"ts":1670299080000,"o":17000,"h":17000,"l":16990,"c":16990.5,"v":105.141}
{"ts":1670299140000,"o":16990.5,"h":16998.5,"l":16990,"c":16993,"v":98.254}
{"ts":1670299200000,"o":16993,"h":16998.5,"l":16993,"c":16998.5,"v":39.259}
{"ts":1670299260000,"o":16998.5,"h":16998.5,"l":16998,"c":16998.5,"v":11.803}
{"ts":1670299320000,"o":16998.5,"h":16998.5,"l":16998,"c":16998.5,"v":11.837}
{"ts":1670299380000,"o":16998.5,"h":16999,"l":16998,"c":16998.5,"v":34.156}
{"ts":1670299440000,"o":16998.5,"h":17001.5,"l":16998.5,"c":17001.5,"v":101.654}
{"ts":1670299500000,"o":17001.5,"h":17001.5,"l":17001,"c":17001.5,"v":22.205}
{"ts":1670299560000,"o":17001.5,"h":17001.5,"l":17001,"c":17001,"v":9.854}
{"ts":1670299620000,"o":17001,"h":17001.5,"l":17001,"c":17001,"v":23.515}
{"ts":1670299680000,"o":17001,"h":17003,"l":17001,"c":17002.5,"v":17.581}
{"ts":1670299740000,"o":17002.5,"h":17005.5,"l":17002.5,"c":17003.5,"v":54.148}
{"ts":1670299800000,"o":17003.5,"h":17003.5,"l":17001,"c":17001.5,"v":27.096}
{"ts":1670299860000,"o":17001.5,"h":17001.5,"l":16994,"c":16994.5,"v":64.164}
{"ts":1670299920000,"o":16994.5,"h":16994.5,"l":16983,"c":16983.5,"v":261.673}
{"ts":1670299980000,"o":16983.5,"h":16985,"l":16983,"c":16985,"v":56.128}
{"ts":1670300040000,"o":16985,"h":16987,"l":16984.5,"c":16987,"v":77.189}
{"ts":1670300100000,"o":16987,"h":16987,"l":16985.5,"c":16986,"v":34.706}
{"ts":1670300160000,"o":16986,"h":16986,"l":16980,"c":16980,"v":186.971}
{"ts":1670300220000,"o":16980,"h":16980.5,"l":16980,"c":16980,"v":251.975}
{"ts":1670300280000,"o":16980,"h":16980.5,"l":16965,"c":16980,"v":400.085}
{"ts":1670300340000,"o":16980,"h":16988,"l":16979.5,"c":16988,"v":45.46}
{"ts":1670300400000,"o":16988,"h":16991.5,"l":16987.5,"c":16991,"v":28.767}
{"ts":1670300460000,"o":16991,"h":16999,"l":16991,"c":16999,"v":20.517}
{"ts":1670300520000,"o":16999,"h":17000,"l":16998.5,"c":16999.5,"v":40.333}
{"ts":1670300580000,"o":16999.5,"h":17000,"l":16999.5,"c":16999.5,"v":11.547}
{"ts":1670300640000,"o":16999.5,"h":17000,"l":16999.5,"c":17000,"v":11.984}
{"ts":1670300700000,"o":17000,"h":17000,"l":16999.5,"c":17000,"v":13.521}
{"ts":1670300760000,"o":17000,"h":17000,"l":16990,"c":16990.5,"v":17.348}
{"ts":1670300820000,"o":16990.5,"h":16990.5,"l":16988.5,"c":16989,"v":22.325}
{"ts":1670300880000,"o":16989,"h":16989,"l":16982,"c":16982.5,"v":17.355}
{"ts":1670300940000,"o":16982.5,"h":16983,"l":16982,"c":16982.5,"v":24.711}
{"ts":1670301000000,"o":16982.5,"h":16984.5,"l":16982.5,"c":16984.5,"v":15.846}
{"ts":1670301060000,"o":16984.5,"h":16984.5,"l":16980,"c":16980.5,"v":22.2}
{"ts":1670301120000,"o":16980.5,"h":16980.5,"l":16970,"c":16970,"v":75.507}
{"ts":1670301180000,"o":16970,"h":16976,"l":16969.5,"c":16976,"v":104.435}
{"ts":1670301240000,"o":16976,"h":16976,"l":16975.5,"c":16976,"v":60.321}
{"ts":1670301300000,"o":16976,"h":16982,"l":16975.5,"c":16982,"v":77.69}
{"ts":1670301360000,"o":16982,"h":16985,"l":16981.5,"c":16985,"v":34.195}
{"ts":1670301420000,"o":16985,"h":16989,"l":16984.5,"c":16989,"v":18.923}
{"ts":1670301480000,"o":16989,"h":16989,"l":16988.5,"c":16989,"v":3.058}
{"ts":1670301540000,"o":16989,"h":16989,"l":16988.5,"c":16989,"v":3.742}
{"ts":1670301600000,"o":16989,"h":16993,"l":16988.5,"c":16993,"v":14.095}
{"ts":1670301660000,"o":16993,"h":16994,"l":16992.5,"c":16994,"v":17.983}
{"ts":1670301720000,"o":16994,"h":16995,"l":16993.5,"c":16995,"v":70.972}
{"ts":1670301780000,"o":16995,"h":16995,"l":16994.5,"c":16995,"v":14.199}
{"ts":1670301840000,"o":16995,"h":16995,"l":16994.5,"c":16995,"v":7.064}
{"ts":1670301900000,"o":16995,"h":16996.5,"l":16995,"c":16996.5,"v":46.212}
{"ts":1670301960000,"o":16996.5,"h":16996.5,"l":16996,"c":16996.5,"v":34.458}
{"ts":1670302020000,"o":16996.5,"h":16997,"l":16996,"c":16997,"v":8.35}
{"ts":1670302080000,"o":16997,"h":16997,"l":16996.5,"c":16997,"v":16.027}
{"ts":1670302140000,"o":16997,"h":16997,"l":16996.5,"c":16996.5,"v":25.071}
{"ts":1670302200000,"o":16996.5,"h":17002.5,"l":16996.5,"c":17002.5,"v":52.399}
{"ts":1670302260000,"o":17002.5,"h":17002.5,"l":17002,"c":17002.5,"v":21.049}
{"ts":1670302320000,"o":17002.5,"h":17004.5,"l":17002,"c":17004.5,"v":11.078}
{"ts":1670302380000,"o":17004.5,"h":17007.5,"l":17004,"c":17007,"v":17.361}
{"ts":1670302440000,"o":17007,"h":17007,"l":17006.5,"c":17007,"v":10.02}
{"ts":1670302500000,"o":17007,"h":17007,"l":17006.5,"c":17007,"v":63.077}
{"ts":1670302560000,"o":17007,"h":17007,"l":17006.5,"c":17006.5,"v":29.011}
{"ts":1670302620000,"o":17006.5,"h":17007,"l":17006.5,"c":17007,"v":23.225}
{"ts":1670302680000,"o":17007,"h":17007,"l":17003,"c":17003.5,"v":17.599}
{"ts":1670302740000,"o":17003.5,"h":17003.5,"l":16995.5,"c":16996,"v":59.566}
{"ts":1670302800000,"o":16996,"h":16996,"l":16995.5,"c":16996,"v":10.858}
{"ts":1670302860000,"o":16996,"h":16996,"l":16995.5,"c":16996,"v":9.464}
{"ts":1670302920000,"o":16996,"h":16996,"l":16995.5,"c":16996,"v":18.465}
{"ts":1670302980000,"o":16996,"h":16996,"l":16995.5,"c":16996,"v":1.679}
{"ts":1670303040000,"o":16996,"h":16996,"l":16995.5,"c":16996,"v":5.393}
{"ts":1670303100000,"o":16996,"h":16996,"l":16995.5,"c":16996,"v":0.871}
{"ts":1670303160000,"o":16996,"h":16996,"l":16995.5,"c":16996,"v":21.239}
{"ts":1670303220000,"o":16996,"h":17000,"l":16995.5,"c":16999.5,"v":62.446}
{"ts":1670303280000,"o":16999.5,"h":17000,"l":16999.5,"c":17000,"v":7.201}
{"ts":1670303340000,"o":17000,"h":17000,"l":16999.5,"c":16999.5,"v":7.652}
{"ts":1670303400000,"o":16999.5,"h":17000,"l":16999.5,"c":16999.5,"v":13.063}
{"ts":1670303460000,"o":16999.5,"h":17000,"l":16999.5,"c":16999.5,"v":27.068}
{"ts":1670303520000,"o":16999.5,"h":17000,"l":16996,"c":16996.5,"v":23.019}
{"ts":1670303580000,"o":16996.5,"h":16996.5,"l":16996,"c":16996,"v":4.039}
{"ts":1670303640000,"o":16996,"h":16996.5,"l":16993,"c":16993,"v":18.374}
{"ts":1670303700000,"o":16993,"h":16993.5,"l":16985.5,"c":16985.5,"v":122.303}
{"ts":1670303760000,"o":16985.5,"h":16987.5,"l":16985.5,"c":16987,"v":37.013}
{"ts":1670303820000,"o":16987,"h":16987.5,"l":16987,"c":16987,"v":4.786}
{"ts":1670303880000,"o":16987,"h":16990.5,"l":16987,"c":16990,"v":20.775}
{"ts":1670303940000,"o":16990,"h":16991.5,"l":16990,"c":16991.5,"v":14.445}
{"ts":1670304000000,"o":16991.5,"h":16993.5,"l":16991.5,"c":16993.5,"v":34.729}
{"ts":1670304060000,"o":16993.5,"h":16993.5,"l":16993,"c":16993,"v":5.105}
{"ts":1670304120000,"o":16993,"h":16993.5,"l":16993,"c":16993,"v":5.236}
{"ts":1670304180000,"o":16993,"h":16993.5,"l":16993,"c":16993,"v":4.522}
{"ts":1670304240000,"o":16993,"h":16993.5,"l":16993,"c":16993.5,"v":7.733}
{"ts":1670304300000,"o":16993.5,"h":16993.5,"l":16993,"c":16993.5,"v":3.859}
{"ts":1670304360000,"o":16993.5,"h":16993.5,"l":16993,"c":16993,"v":8.575}
{"ts":1670304420000,"o":16993,"h":16993.5,"l":16993,"c":16993.5,"v":1.657}
{"ts":1670304480000,"o":16993.5,"h":16993.5,"l":16993,"c":16993.5,"v":1.101}
{"ts":1670304540000,"o":16993.5,"h":16993.5,"l":16993,"c":16993,"v":3.001}
{"ts":1670304600000,"o":16993,"h":16995.5,"l":16993,"c":16995.5,"v":20.061}
{"ts":1670304660000,"o":16995.5,"h":16995.5,"l":16986,"c":16986.5,"v":33.661}
{"ts":1670304720000,"o":16986.5,"h":16986.5,"l":16976,"c":16976,"v":88.454}
{"ts":1670304780000,"o":16976,"h":16976.5,"l":16965.5,"c":16966,"v":58.542}
{"ts":1670304840000,"o":16966,"h":16967,"l":16957.5,"c":16966.5,"v":213.009}
{"ts":1670304900000,"o":16966.5,"h":16979,"l":16959,"c":16978.5,"v":49.793}
{"ts":1670304960000,"o":16978.5,"h":16982,"l":16978.5,"c":16981.5,"v":29.71}
{"ts":1670305020000,"o":16981.5,"h":16982,"l":16978.5,"c":16978.5,"v":50.405}
{"ts":1670305080000,"o":16978.5,"h":16979,"l":16978.5,"c":16978.5,"v":37.097}
{"ts":1670305140000,"o":16978.5,"h":16979,"l":16974.5,"c":16975,"v":22.097}
{"ts":1670305200000,"o":16975,"h":16975,"l":16968.5,"c":16969,"v":10.507}
{"ts":1670305260000,"o":16969,"h":16969,"l":16964,"c":16966.5,"v":29.874}
{"ts":1670305320000,"o":16966.5,"h":16969.5,"l":16966.5,"c":16969.5,"v":25.01}
{"ts":1670305380000,"o":16969.5,"h":16970,"l":16969.5,"c":16970,"v":23.24}
{"ts":1670305440000,"o":16970,"h":16975,"l":16969.5,"c":16974.5,"v":11.377}
{"ts":1670305500000,"o":16974.5,"h":16977.5,"l":16974.5,"c":16977.5,"v":17.012}
{"ts":1670305560000,"o":16977.5,"h":16977.5,"l":16977,"c":16977.5,"v":18.708}
{"ts":1670305620000,"o":16977.5,"h":16977.5,"l":16977,"c":16977.5,"v":5.892}
{"ts":1670305680000,"o":16977.5,"h":16977.5,"l":16970.5,"c":16970.5,"v":28.225}
{"ts":1670305740000,"o":16970.5,"h":16971,"l":16963.5,"c":16964,"v":34.576}
{"ts":1670305800000,"o":16964,"h":16966.5,"l":16963.5,"c":16966,"v":59.4}
{"ts":1670305860000,"o":16966,"h":16967.5,"l":16966,"c":16967,"v":14.973}
{"ts":1670305920000,"o":16967,"h":16967.5,"l":16967,"c":16967.5,"v":20.95}
{"ts":1670305980000,"o":16967.5,"h":16967.5,"l":16967,"c":16967.5,"v":6.214}
{"ts":1670306040000,"o":16967.5,"h":16967.5,"l":16967,"c":16967,"v":11.66}
{"ts":1670306100000,"o":16967,"h":16967.5,"l":16967,"c":16967.5,"v":4.395}
{"ts":1670306160000,"o":16967.5,"h":16972.5,"l":16967,"c":16972.5,"v":34.567}
{"ts":1670306220000,"o":16972.5,"h":16972.5,"l":16972,"c":16972,"v":13.855}
{"ts":1670306280000,"o":16972,"h":16972.5,"l":16972,"c":16972.5,"v":2.527}
{"ts":1670306340000,"o":16972.5,"h":16972.5,"l":16972,"c":16972.5,"v":2.882}
{"ts":1670306400000,"o":16972.5,"h":16972.5,"l":16954,"c":16962,"v":111.427}
{"ts":1670306460000,"o":16962,"h":16972.5,"l":16962,"c":16972.5,"v":30.704}
{"ts":1670306520000,"o":16972.5,"h":16974.5,"l":16972,"c":16974.5,"v":44.952}
{"ts":1670306580000,"o":16974.5,"h":16978.5,"l":16974,"c":16978.5,"v":18.961}
{"ts":1670306640000,"o":16978.5,"h":16982,"l":16978,"c":16982,"v":41.873}
{"ts":1670306700000,"o":16982,"h":16984.5,"l":16981.5,"c":16983.5,"v":35.017}
{"ts":1670306760000,"o":16983.5,"h":16985.5,"l":16981.5,"c":16985.5,"v":72.377}
{"ts":1670306820000,"o":16985.5,"h":16985.5,"l":16985,"c":16985,"v":39.688}
{"ts":1670306880000,"o":16985,"h":16985.5,"l":16985,"c":16985.5,"v":24.645}
{"ts":1670306940000,"o":16985.5,"h":16991.5,"l":16985,"c":16991,"v":42.536}
{"ts":1670307000000,"o":16991,"h":16993,"l":16991,"c":16992.5,"v":46.953}
{"ts":1670307060000,"o":16992.5,"h":17000,"l":16992.5,"c":17000,"v":63.968}
{"ts":1670307120000,"o":17000,"h":17000,"l":16998,"c":16998,"v":64.458}
{"ts":1670307180000,"o":16998,"h":16998.5,"l":16997,"c":16997.5,"v":24.677}
{"ts":1670307240000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":6.428}
{"ts":1670307300000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":65.36}
{"ts":1670307360000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":6.562}
{"ts":1670307420000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":12.21}
{"ts":1670307480000,"o":16997.5,"h":16997.5,"l":16997,"c":16997,"v":19.575}
{"ts":1670307540000,"o":16997,"h":16997.5,"l":16997,"c":16997.5,"v":19.046}
{"ts":1670307600000,"o":16997.5,"h":16997.5,"l":16997,"c":16997,"v":6.097}
{"ts":1670307660000,"o":16997,"h":16997.5,"l":16996,"c":16996.5,"v":31.704}
{"ts":1670307720000,"o":16996.5,"h":16996.5,"l":16988,"c":16988,"v":82.31}
{"ts":1670307780000,"o":16988,"h":16988.5,"l":16982,"c":16982.5,"v":13.307}
{"ts":1670307840000,"o":16982.5,"h":16982.5,"l":16981,"c":16981.5,"v":21.602}
{"ts":1670307900000,"o":16981.5,"h":16981.5,"l":16981,"c":16981,"v":7.196}
{"ts":1670307960000,"o":16981,"h":16987.5,"l":16981,"c":16987,"v":27.741}
{"ts":1670308020000,"o":16987,"h":16993.5,"l":16987,"c":16993.5,"v":52.277}
{"ts":1670308080000,"o":16993.5,"h":16993.5,"l":16993,"c":16993.5,"v":4.692}
{"ts":1670308140000,"o":16993.5,"h":16996.5,"l":16993,"c":16996,"v":10.987}
{"ts":1670308200000,"o":16996,"h":16998.5,"l":16996,"c":16998.5,"v":50.794}
{"ts":1670308260000,"o":16998.5,"h":16998.5,"l":16998,"c":16998.5,"v":29.12}
{"ts":1670308320000,"o":16998.5,"h":17000,"l":16998,"c":16999.5,"v":14.516}
{"ts":1670308380000,"o":16999.5,"h":17009.5,"l":16999.5,"c":17009,"v":123.728}
{"ts":1670308440000,"o":17009,"h":17018.5,"l":17009,"c":17018.5,"v":116.563}
{"ts":1670308500000,"o":17018.5,"h":17018.5,"l":17012,"c":17012,"v":89.224}
{"ts":1670308560000,"o":17012,"h":17012.5,"l":17012,"c":17012,"v":17.277}
{"ts":1670308620000,"o":17012,"h":17012.5,"l":17009,"c":17009.5,"v":25.359}
{"ts":1670308680000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":15.943}
{"ts":1670308740000,"o":17009.5,"h":17009.5,"l":17009,"c":17009,"v":5.877}
{"ts":1670308800000,"o":17009,"h":17009.5,"l":17004.5,"c":17005,"v":23.93}
{"ts":1670308860000,"o":17005,"h":17005,"l":17004.5,"c":17004.5,"v":13.821}
{"ts":1670308920000,"o":17004.5,"h":17005,"l":17004.5,"c":17005,"v":2.724}
{"ts":1670308980000,"o":17005,"h":17008,"l":17004.5,"c":17008,"v":49.65}
{"ts":1670309040000,"o":17008,"h":17008,"l":17004.5,"c":17005,"v":116.392}
{"ts":1670309100000,"o":17005,"h":17005,"l":17002,"c":17002.5,"v":35.376}
{"ts":1670309160000,"o":17002.5,"h":17002.5,"l":17002,"c":17002,"v":15.986}
{"ts":1670309220000,"o":17002,"h":17002.5,"l":17002,"c":17002,"v":3.229}
{"ts":1670309280000,"o":17002,"h":17002.5,"l":17002,"c":17002.5,"v":15.395}
{"ts":1670309340000,"o":17002.5,"h":17002.5,"l":17000,"c":17000,"v":17.782}
{"ts":1670309400000,"o":17000,"h":17004,"l":17000,"c":17004,"v":22.185}
{"ts":1670309460000,"o":17004,"h":17009,"l":17002.5,"c":17003,"v":94.124}
{"ts":1670309520000,"o":17003,"h":17003,"l":16998.5,"c":16998.5,"v":19.466}
{"ts":1670309580000,"o":16998.5,"h":17002,"l":16998.5,"c":17001.5,"v":22.874}
{"ts":1670309640000,"o":17001.5,"h":17002,"l":17001.5,"c":17002,"v":16.618}
{"ts":1670309700000,"o":17002,"h":17002,"l":16996,"c":16996,"v":19.093}
{"ts":1670309760000,"o":16996,"h":16996.5,"l":16994,"c":16994.5,"v":11.832}
{"ts":1670309820000,"o":16994.5,"h":16994.5,"l":16992,"c":16992,"v":20.557}
{"ts":1670309880000,"o":16992,"h":16992.5,"l":16992,"c":16992.5,"v":7.776}
{"ts":1670309940000,"o":16992.5,"h":16995,"l":16992,"c":16995,"v":18.964}
{"ts":1670310000000,"o":16995,"h":16995,"l":16994.5,"c":16994.5,"v":18.97}
{"ts":1670310060000,"o":16994.5,"h":16997,"l":16994.5,"c":16996.5,"v":13.861}
{"ts":1670310120000,"o":16996.5,"h":16997,"l":16996.5,"c":16996.5,"v":5.04}
{"ts":1670310180000,"o":16996.5,"h":16997,"l":16996.5,"c":16997,"v":2.109}
{"ts":1670310240000,"o":16997,"h":16997,"l":16996.5,"c":16997,"v":11.274}
{"ts":1670310300000,"o":16997,"h":16997,"l":16996.5,"c":16996.5,"v":5.67}
{"ts":1670310360000,"o":16996.5,"h":16997,"l":16996.5,"c":16997,"v":12.499}
{"ts":1670310420000,"o":16997,"h":16997,"l":16995.5,"c":16995.5,"v":12.57}
{"ts":1670310480000,"o":16995.5,"h":16996,"l":16995.5,"c":16996,"v":19.233}
{"ts":1670310540000,"o":16996,"h":16996,"l":16995.5,"c":16995.5,"v":5.198}
{"ts":1670310600000,"o":16995.5,"h":16996,"l":16995.5,"c":16996,"v":11.441}
{"ts":1670310660000,"o":16996,"h":16999.5,"l":16996,"c":16999,"v":41.799}
{"ts":1670310720000,"o":16999,"h":17000,"l":16999,"c":16999.5,"v":16.504}
{"ts":1670310780000,"o":16999.5,"h":17002.5,"l":16999.5,"c":17002.5,"v":12.619}
{"ts":1670310840000,"o":17002.5,"h":17005,"l":17002,"c":17004.5,"v":19.095}
{"ts":1670310900000,"o":17004.5,"h":17005,"l":17004.5,"c":17005,"v":12.822}
{"ts":1670310960000,"o":17005,"h":17006.5,"l":17004.5,"c":17006.5,"v":11.375}
{"ts":1670311020000,"o":17006.5,"h":17013.5,"l":17006,"c":17013.5,"v":48.59}
{"ts":1670311080000,"o":17013.5,"h":17013.5,"l":17013,"c":17013.5,"v":31.34}
{"ts":1670311140000,"o":17013.5,"h":17013.5,"l":17013,"c":17013.5,"v":14.673}
{"ts":1670311200000,"o":17013.5,"h":17013.5,"l":17013,"c":17013.5,"v":18.865}
{"ts":1670311260000,"o":17013.5,"h":17013.5,"l":17013,"c":17013,"v":19.248}
{"ts":1670311320000,"o":17013,"h":17013.5,"l":17013,"c":17013.5,"v":13.287}
{"ts":1670311380000,"o":17013.5,"h":17013.5,"l":17013,"c":17013,"v":32.982}
{"ts":1670311440000,"o":17013,"h":17013.5,"l":17013,"c":17013.5,"v":12.371}
{"ts":1670311500000,"o":17013.5,"h":17013.5,"l":17013,"c":17013,"v":35.622}
{"ts":1670311560000,"o":17013,"h":17013.5,"l":17013,"c":17013.5,"v":17.863}
{"ts":1670311620000,"o":17013.5,"h":17013.5,"l":17013,"c":17013.5,"v":7.432}
{"ts":1670311680000,"o":17013.5,"h":17013.5,"l":17013,"c":17013.5,"v":8.156}
{"ts":1670311740000,"o":17013.5,"h":17013.5,"l":17008,"c":17008.5,"v":30.376}
{"ts":1670311800000,"o":17008.5,"h":17008.5,"l":17005,"c":17005,"v":19.009}
{"ts":1670311860000,"o":17005,"h":17005.5,"l":17005,"c":17005,"v":5.712}
{"ts":1670311920000,"o":17005,"h":17005.5,"l":17005,"c":17005,"v":8.941}
{"ts":1670311980000,"o":17005,"h":17005.5,"l":17000.5,"c":17001,"v":20.503}
{"ts":1670312040000,"o":17001,"h":17001,"l":16997.5,"c":16997.5,"v":19.4}
{"ts":1670312100000,"o":16997.5,"h":16998,"l":16995.5,"c":16995.5,"v":34.67}
{"ts":1670312160000,"o":16995.5,"h":16996,"l":16995.5,"c":16995.5,"v":7.203}
{"ts":1670312220000,"o":16995.5,"h":16996,"l":16995.5,"c":16995.5,"v":56.943}
{"ts":1670312280000,"o":16995.5,"h":16996,"l":16995.5,"c":16996,"v":23.556}
{"ts":1670312340000,"o":16996,"h":17000,"l":16995.5,"c":17000,"v":31.486}
{"ts":1670312400000,"o":17000,"h":17000,"l":16997,"c":16997.5,"v":52.182}
{"ts":1670312460000,"o":16997.5,"h":16997.5,"l":16995,"c":16995,"v":25.271}
{"ts":1670312520000,"o":16995,"h":16995.5,"l":16995,"c":16995,"v":18.046}
{"ts":1670312580000,"o":16995,"h":16995.5,"l":16995,"c":16995,"v":26.526}
{"ts":1670312640000,"o":16995,"h":16995.5,"l":16995,"c":16995.5,"v":25.748}
{"ts":1670312700000,"o":16995.5,"h":16995.5,"l":16994,"c":16994.5,"v":12.066}
{"ts":1670312760000,"o":16994.5,"h":16994.5,"l":16987,"c":16987.5,"v":53.325}
{"ts":1670312820000,"o":16987.5,"h":16987.5,"l":16987,"c":16987,"v":21.105}
{"ts":1670312880000,"o":16987,"h":16987.5,"l":16987,"c":16987,"v":38.316}
{"ts":1670312940000,"o":16987,"h":16987.5,"l":16986,"c":16986.5,"v":17.258}
{"ts":1670313000000,"o":16986.5,"h":16986.5,"l":16986,"c":16986,"v":25.747}
{"ts":1670313060000,"o":16986,"h":16991,"l":16986,"c":16991,"v":26.26}
{"ts":1670313120000,"o":16991,"h":16991,"l":16990.5,"c":16991,"v":5.862}
{"ts":1670313180000,"o":16991,"h":16991,"l":16990.5,"c":16991,"v":1.996}
{"ts":1670313240000,"o":16991,"h":16994.5,"l":16990.5,"c":16994.5,"v":23.301}
{"ts":1670313300000,"o":16994.5,"h":16994.5,"l":16994,"c":16994.5,"v":43.173}
{"ts":1670313360000,"o":16994.5,"h":16998.5,"l":16994,"c":16998.5,"v":29.605}
{"ts":1670313420000,"o":16998.5,"h":16998.5,"l":16998,"c":16998.5,"v":20.698}
{"ts":1670313480000,"o":16998.5,"h":16998.5,"l":16998,"c":16998,"v":4.109}
{"ts":1670313540000,"o":16998,"h":16998.5,"l":16998,"c":16998.5,"v":2.444}
{"ts":1670313600000,"o":16998.5,"h":16998.5,"l":16993,"c":16993.5,"v":47.837}
{"ts":1670313660000,"o":16993.5,"h":16995,"l":16993,"c":16995,"v":24.753}
{"ts":1670313720000,"o":16995,"h":16999.5,"l":16990,"c":16999,"v":29.652}
{"ts":1670313780000,"o":16999,"h":17005.5,"l":16999,"c":17004.5,"v":34.526}
{"ts":1670313840000,"o":17004.5,"h":17015,"l":17004.5,"c":17014.5,"v":40.858}
{"ts":1670313900000,"o":17014.5,"h":17015,"l":17012.5,"c":17013,"v":45.339}
{"ts":1670313960000,"o":17013,"h":17013,"l":17012.5,"c":17012.5,"v":58.125}
{"ts":1670314020000,"o":17012.5,"h":17027,"l":17012.5,"c":17025.5,"v":142.861}
{"ts":1670314080000,"o":17025.5,"h":17030,"l":17025,"c":17029.5,"v":111.063}
{"ts":1670314140000,"o":17029.5,"h":17029.5,"l":17025,"c":17028,"v":51.867}
{"ts":1670314200000,"o":17028,"h":17028,"l":17019,"c":17019,"v":32.095}
{"ts":1670314260000,"o":17019,"h":17031.5,"l":17019,"c":17031,"v":54.529}
{"ts":1670314320000,"o":17031,"h":17036,"l":17019,"c":17019.5,"v":164.527}
{"ts":1670314380000,"o":17019.5,"h":17019.5,"l":17017,"c":17017.5,"v":15.305}
{"ts":1670314440000,"o":17017.5,"h":17017.5,"l":17013,"c":17013,"v":27.641}
{"ts":1670314500000,"o":17013,"h":17017,"l":17013,"c":17017,"v":30.268}
{"ts":1670314560000,"o":17017,"h":17017,"l":17016.5,"c":17016.5,"v":41.565}
{"ts":1670314620000,"o":17016.5,"h":17017,"l":17016.5,"c":17016.5,"v":5.415}
{"ts":1670314680000,"o":17016.5,"h":17017,"l":17016.5,"c":17017,"v":33.729}
{"ts":1670314740000,"o":17017,"h":17017,"l":17016.5,"c":17016.5,"v":28.708}
{"ts":1670314800000,"o":17016.5,"h":17017,"l":17016.5,"c":17016.5,"v":3.744}
{"ts":1670314860000,"o":17016.5,"h":17017,"l":17016.5,"c":17017,"v":2.326}
{"ts":1670314920000,"o":17017,"h":17017,"l":17016.5,"c":17017,"v":9.468}
{"ts":1670314980000,"o":17017,"h":17017,"l":17013.5,"c":17013.5,"v":18.783}
{"ts":1670315040000,"o":17013.5,"h":17014,"l":17013.5,"c":17014,"v":16.086}
{"ts":1670315100000,"o":17014,"h":17014,"l":17012,"c":17012,"v":29.939}
{"ts":1670315160000,"o":17012,"h":17012.5,"l":17012,"c":17012,"v":6.356}
{"ts":1670315220000,"o":17012,"h":17012.5,"l":17009,"c":17009,"v":29.259}
{"ts":1670315280000,"o":17009,"h":17009.5,"l":17003.5,"c":17006,"v":133.742}
{"ts":1670315340000,"o":17006,"h":17006,"l":17005,"c":17005.5,"v":14.383}
{"ts":1670315400000,"o":17005.5,"h":17005.5,"l":17000,"c":17000,"v":89.167}
{"ts":1670315460000,"o":17000,"h":17000.5,"l":16991,"c":16991.5,"v":46.749}
{"ts":1670315520000,"o":16991.5,"h":16991.5,"l":16974,"c":16977.5,"v":163.6}
{"ts":1670315580000,"o":16977.5,"h":16977.5,"l":16965.5,"c":16967.5,"v":125.021}
{"ts":1670315640000,"o":16967.5,"h":16976.5,"l":16967.5,"c":16976,"v":65.053}
{"ts":1670315700000,"o":16976,"h":16984,"l":16976,"c":16984,"v":34.061}
{"ts":1670315760000,"o":16984,"h":16984,"l":16983.5,"c":16984,"v":16.018}
{"ts":1670315820000,"o":16984,"h":16989.5,"l":16983.5,"c":16989,"v":33.091}
{"ts":1670315880000,"o":16989,"h":16990,"l":16989,"c":16989.5,"v":9.79}
{"ts":1670315940000,"o":16989.5,"h":16990,"l":16989.5,"c":16990,"v":22.736}
{"ts":1670316000000,"o":16990,"h":16997,"l":16989.5,"c":16996.5,"v":46.809}
{"ts":1670316060000,"o":16996.5,"h":17000.5,"l":16996.5,"c":17000,"v":51.238}
{"ts":1670316120000,"o":17000,"h":17000.5,"l":16998.5,"c":16999,"v":12.498}
{"ts":1670316180000,"o":16999,"h":17001,"l":16998.5,"c":17001,"v":11.267}
{"ts":1670316240000,"o":17001,"h":17017.5,"l":17000.5,"c":17017,"v":124.229}
{"ts":1670316300000,"o":17017,"h":17017.5,"l":17017,"c":17017.5,"v":71.734}
{"ts":1670316360000,"o":17017.5,"h":17025,"l":17017,"c":17024.5,"v":109.301}
{"ts":1670316420000,"o":17024.5,"h":17025,"l":17018.5,"c":17018.5,"v":54.601}
{"ts":1670316480000,"o":17018.5,"h":17019,"l":17016.5,"c":17016.5,"v":9.274}
{"ts":1670316540000,"o":17016.5,"h":17016.5,"l":17012,"c":17012,"v":34.697}
{"ts":1670316600000,"o":17012,"h":17012.5,"l":17010,"c":17010,"v":20.711}
{"ts":1670316660000,"o":17010,"h":17018,"l":17010,"c":17018,"v":77.722}
{"ts":1670316720000,"o":17018,"h":17018,"l":17017,"c":17017.5,"v":12.736}
{"ts":1670316780000,"o":17017.5,"h":17017.5,"l":17017,"c":17017.5,"v":11.818}
{"ts":1670316840000,"o":17017.5,"h":17022,"l":17017,"c":17021.5,"v":50.837}
{"ts":1670316900000,"o":17021.5,"h":17038.5,"l":17021.5,"c":17031,"v":324.101}
{"ts":1670316960000,"o":17031,"h":17033,"l":17031,"c":17033,"v":52.377}
{"ts":1670317020000,"o":17033,"h":17033,"l":17030,"c":17030.5,"v":25.332}
{"ts":1670317080000,"o":17030.5,"h":17030.5,"l":17030,"c":17030,"v":24.869}
{"ts":1670317140000,"o":17030,"h":17030.5,"l":17030,"c":17030,"v":21.503}
{"ts":1670317200000,"o":17030,"h":17030.5,"l":17030,"c":17030.5,"v":47.248}
{"ts":1670317260000,"o":17030.5,"h":17030.5,"l":17029.5,"c":17030,"v":37.331}
{"ts":1670317320000,"o":17030,"h":17030,"l":17025.5,"c":17025.5,"v":32.191}
{"ts":1670317380000,"o":17025.5,"h":17026,"l":17021.5,"c":17021.5,"v":28.593}
{"ts":1670317440000,"o":17021.5,"h":17022,"l":17021.5,"c":17021.5,"v":6.225}
{"ts":1670317500000,"o":17021.5,"h":17022,"l":17021,"c":17021,"v":36.999}
{"ts":1670317560000,"o":17021,"h":17021,"l":17017,"c":17017.5,"v":220.503}
{"ts":1670317620000,"o":17017.5,"h":17017.5,"l":17017,"c":17017,"v":4.672}
{"ts":1670317680000,"o":17017,"h":17024,"l":17017,"c":17023.5,"v":25.017}
{"ts":1670317740000,"o":17023.5,"h":17024,"l":17023.5,"c":17024,"v":30.69}
{"ts":1670317800000,"o":17024,"h":17024,"l":17023.5,"c":17023.5,"v":3.56}
{"ts":1670317860000,"o":17023.5,"h":17024,"l":17021,"c":17021.5,"v":14.78}
{"ts":1670317920000,"o":17021.5,"h":17021.5,"l":17018.5,"c":17019,"v":14.968}
{"ts":1670317980000,"o":17019,"h":17019,"l":17014,"c":17014,"v":40.806}
{"ts":1670318040000,"o":17014,"h":17014.5,"l":17010,"c":17010,"v":13.941}
{"ts":1670318100000,"o":17010,"h":17010.5,"l":17006.5,"c":17007,"v":146.045}
{"ts":1670318160000,"o":17007,"h":17007,"l":17006.5,"c":17007,"v":28.272}
{"ts":1670318220000,"o":17007,"h":17007,"l":17006.5,"c":17006.5,"v":18.53}
{"ts":1670318280000,"o":17006.5,"h":17007,"l":17006.5,"c":17007,"v":8.123}
{"ts":1670318340000,"o":17007,"h":17007,"l":16979,"c":16984.5,"v":375.073}
{"ts":1670318400000,"o":16984.5,"h":16991.5,"l":16984.5,"c":16991.5,"v":53.33}
{"ts":1670318460000,"o":16991.5,"h":16991.5,"l":16989.5,"c":16990,"v":47.453}
{"ts":1670318520000,"o":16990,"h":16990,"l":16985.5,"c":16985.5,"v":103.418}
{"ts":1670318580000,"o":16985.5,"h":16989.5,"l":16985.5,"c":16989,"v":31.204}
{"ts":1670318640000,"o":16989,"h":16989.5,"l":16986.5,"c":16986.5,"v":23.908}
{"ts":1670318700000,"o":16986.5,"h":16987,"l":16986.5,"c":16986.5,"v":19.295}
{"ts":1670318760000,"o":16986.5,"h":16987,"l":16986.5,"c":16986.5,"v":7.491}
{"ts":1670318820000,"o":16986.5,"h":16987,"l":16986,"c":16986,"v":19.292}
{"ts":1670318880000,"o":16986,"h":16989.5,"l":16986,"c":16989.5,"v":34.07}
{"ts":1670318940000,"o":16989.5,"h":16989.5,"l":16989,"c":16989,"v":13.428}
{"ts":1670319000000,"o":16989,"h":16989.5,"l":16985.5,"c":16986,"v":26.028}
{"ts":1670319060000,"o":16986,"h":16986,"l":16985,"c":16985.5,"v":15.052}
{"ts":1670319120000,"o":16985.5,"h":16985.5,"l":16970.5,"c":16970.5,"v":159.574}
{"ts":1670319180000,"o":16970.5,"h":16972.5,"l":16970.5,"c":16972.5,"v":35.434}
{"ts":1670319240000,"o":16972.5,"h":16975.5,"l":16972,"c":16975,"v":45.625}
{"ts":1670319300000,"o":16975,"h":16982,"l":16975,"c":16982,"v":36.652}
{"ts":1670319360000,"o":16982,"h":16986,"l":16981.5,"c":16986,"v":29.093}
{"ts":1670319420000,"o":16986,"h":16986,"l":16985.5,"c":16985.5,"v":17.883}
{"ts":1670319480000,"o":16985.5,"h":16986.5,"l":16985.5,"c":16986,"v":8.961}
{"ts":1670319540000,"o":16986,"h":16986.5,"l":16986,"c":16986,"v":7.208}
{"ts":1670319600000,"o":16986,"h":16986.5,"l":16986,"c":16986,"v":12.069}
{"ts":1670319660000,"o":16986,"h":16986.5,"l":16986,"c":16986,"v":4.85}
{"ts":1670319720000,"o":16986,"h":16986.5,"l":16986,"c":16986,"v":18.77}
{"ts":1670319780000,"o":16986,"h":16986.5,"l":16986,"c":16986.5,"v":8.505}
{"ts":1670319840000,"o":16986.5,"h":16986.5,"l":16986,"c":16986,"v":6.799}
{"ts":1670319900000,"o":16986,"h":16986.5,"l":16986,"c":16986,"v":9.125}
{"ts":1670319960000,"o":16986,"h":16990,"l":16986,"c":16990,"v":60.355}
{"ts":1670320020000,"o":16990,"h":16990,"l":16987.5,"c":16988,"v":45.905}
{"ts":1670320080000,"o":16988,"h":16988,"l":16987.5,"c":16987.5,"v":6.499}
{"ts":1670320140000,"o":16987.5,"h":16988,"l":16986,"c":16986,"v":12.024}
{"ts":1670320200000,"o":16986,"h":16986.5,"l":16986,"c":16986,"v":8.806}
{"ts":1670320260000,"o":16986,"h":16986.5,"l":16979,"c":16979.5,"v":24.309}
{"ts":1670320320000,"o":16979.5,"h":16979.5,"l":16973,"c":16973.5,"v":43.25}
{"ts":1670320380000,"o":16973.5,"h":16980,"l":16962.5,"c":16967,"v":719.847}
{"ts":1670320440000,"o":16967,"h":16973,"l":16967,"c":16973,"v":77.431}
{"ts":1670320500000,"o":16973,"h":16973.5,"l":16972.5,"c":16973,"v":18.263}
{"ts":1670320560000,"o":16973,"h":16973.5,"l":16973,"c":16973.5,"v":60.261}
{"ts":1670320620000,"o":16973.5,"h":16973.5,"l":16964.5,"c":16964.5,"v":95.923}
{"ts":1670320680000,"o":16964.5,"h":16965,"l":16964.5,"c":16965,"v":127.344}
{"ts":1670320740000,"o":16965,"h":16966,"l":16964.5,"c":16966,"v":53.143}
{"ts":1670320800000,"o":16966,"h":16966,"l":16965.5,"c":16965.5,"v":27.91}
{"ts":1670320860000,"o":16965.5,"h":16966,"l":16965.5,"c":16965.5,"v":49.018}
{"ts":1670320920000,"o":16965.5,"h":16967,"l":16965.5,"c":16967,"v":34.01}
{"ts":1670320980000,"o":16967,"h":16967,"l":16921,"c":16936,"v":1016.643}
{"ts":1670321040000,"o":16936,"h":16947.5,"l":16929,"c":16947.5,"v":305.25}
{"ts":1670321100000,"o":16947.5,"h":16952,"l":16947,"c":16948.5,"v":81.181}
{"ts":1670321160000,"o":16948.5,"h":16959.5,"l":16948,"c":16959.5,"v":100.041}
{"ts":1670321220000,"o":16959.5,"h":16963.5,"l":16959,"c":16963,"v":35.971}
{"ts":1670321280000,"o":16963,"h":16964,"l":16962,"c":16964,"v":44.468}
{"ts":1670321340000,"o":16964,"h":16964,"l":16963,"c":16963,"v":64.916}
{"ts":1670321400000,"o":16963,"h":16967.5,"l":16963,"c":16965.5,"v":72.888}
{"ts":1670321460000,"o":16965.5,"h":16966,"l":16965.5,"c":16965.5,"v":16.383}
{"ts":1670321520000,"o":16965.5,"h":16967.5,"l":16965.5,"c":16967,"v":52.007}
{"ts":1670321580000,"o":16967,"h":16967.5,"l":16967,"c":16967,"v":23.103}
{"ts":1670321640000,"o":16967,"h":16970.5,"l":16967,"c":16970,"v":41.107}
{"ts":1670321700000,"o":16970,"h":16973.5,"l":16969.5,"c":16971,"v":98.5}
{"ts":1670321760000,"o":16971,"h":16971,"l":16970.5,"c":16970.5,"v":27.366}
{"ts":1670321820000,"o":16970.5,"h":16971,"l":16970.5,"c":16971,"v":27.677}
{"ts":1670321880000,"o":16971,"h":16971,"l":16967.5,"c":16967.5,"v":68.358}
{"ts":1670321940000,"o":16967.5,"h":16967.5,"l":16955,"c":16955.5,"v":104.516}
{"ts":1670322000000,"o":16955.5,"h":16957.5,"l":16952.5,"c":16954.5,"v":34.848}
{"ts":1670322060000,"o":16954.5,"h":16955,"l":16954.5,"c":16954.5,"v":15.096}
{"ts":1670322120000,"o":16954.5,"h":16955,"l":16950,"c":16950.5,"v":59.734}
{"ts":1670322180000,"o":16950.5,"h":16950.5,"l":16943.5,"c":16948,"v":60.675}
{"ts":1670322240000,"o":16948,"h":16953,"l":16948,"c":16952.5,"v":46.413}
{"ts":1670322300000,"o":16952.5,"h":16956.5,"l":16952.5,"c":16956.5,"v":29.873}
{"ts":1670322360000,"o":16956.5,"h":16956.5,"l":16956,"c":16956,"v":60.157}
{"ts":1670322420000,"o":16956,"h":16956.5,"l":16956,"c":16956,"v":3.473}
{"ts":1670322480000,"o":16956,"h":16956.5,"l":16949.5,"c":16949.5,"v":129.911}
{"ts":1670322540000,"o":16949.5,"h":16951.5,"l":16945.5,"c":16946.5,"v":85.497}
{"ts":1670322600000,"o":16946.5,"h":16947,"l":16930,"c":16942,"v":128.752}
{"ts":1670322660000,"o":16942,"h":16953.5,"l":16941.5,"c":16953,"v":41.268}
{"ts":1670322720000,"o":16953,"h":16959,"l":16953,"c":16959,"v":48.818}
{"ts":1670322780000,"o":16959,"h":16959,"l":16958.5,"c":16959,"v":30.355}
{"ts":1670322840000,"o":16959,"h":16959,"l":16954,"c":16954.5,"v":19.609}
{"ts":1670322900000,"o":16954.5,"h":16954.5,"l":16947,"c":16952.5,"v":114.188}
{"ts":1670322960000,"o":16952.5,"h":16953,"l":16940,"c":16943,"v":54.664}
{"ts":1670323020000,"o":16943,"h":16948.5,"l":16943,"c":16948.5,"v":24.718}
{"ts":1670323080000,"o":16948.5,"h":16948.5,"l":16948,"c":16948,"v":19.728}
{"ts":1670323140000,"o":16948,"h":16950,"l":16947.5,"c":16950,"v":18.928}
{"ts":1670323200000,"o":16950,"h":16953.5,"l":16949.5,"c":16953.5,"v":22.079}
{"ts":1670323260000,"o":16953.5,"h":16957,"l":16953,"c":16957,"v":23.183}
{"ts":1670323320000,"o":16957,"h":16957.5,"l":16956.5,"c":16957.5,"v":39.643}
{"ts":1670323380000,"o":16957.5,"h":16957.5,"l":16956,"c":16956,"v":9.116}
{"ts":1670323440000,"o":16956,"h":16956.5,"l":16956,"c":16956.5,"v":14.458}
{"ts":1670323500000,"o":16956.5,"h":16956.5,"l":16953.5,"c":16953.5,"v":60.447}
{"ts":1670323560000,"o":16953.5,"h":16954,"l":16941.5,"c":16947,"v":81.677}
{"ts":1670323620000,"o":16947,"h":16953,"l":16946.5,"c":16952.5,"v":43.422}
{"ts":1670323680000,"o":16952.5,"h":16955,"l":16952.5,"c":16954.5,"v":28.167}
{"ts":1670323740000,"o":16954.5,"h":16959.5,"l":16954.5,"c":16959.5,"v":104.275}
{"ts":1670323800000,"o":16959.5,"h":16963,"l":16959,"c":16962.5,"v":48.266}
{"ts":1670323860000,"o":16962.5,"h":16964,"l":16962.5,"c":16964,"v":12.566}
{"ts":1670323920000,"o":16964,"h":16968,"l":16963.5,"c":16968,"v":48.202}
{"ts":1670323980000,"o":16968,"h":16968,"l":16967.5,"c":16968,"v":24.839}
{"ts":1670324040000,"o":16968,"h":16968,"l":16967,"c":16967.5,"v":23.147}
{"ts":1670324100000,"o":16967.5,"h":16967.5,"l":16964,"c":16964,"v":59.376}
{"ts":1670324160000,"o":16964,"h":16964,"l":16962,"c":16962.5,"v":12.773}
{"ts":1670324220000,"o":16962.5,"h":16962.5,"l":16962,"c":16962,"v":60.807}
{"ts":1670324280000,"o":16962,"h":16962.5,"l":16962,"c":16962.5,"v":10.24}
{"ts":1670324340000,"o":16962.5,"h":16962.5,"l":16961.5,"c":16962,"v":40.393}
{"ts":1670324400000,"o":16962,"h":16962,"l":16961.5,"c":16961.5,"v":13.271}
{"ts":1670324460000,"o":16961.5,"h":16962,"l":16961.5,"c":16962,"v":3.563}
{"ts":1670324520000,"o":16962,"h":16962,"l":16958.5,"c":16959,"v":41.171}
{"ts":1670324580000,"o":16959,"h":16959,"l":16957.5,"c":16958,"v":18.929}
{"ts":1670324640000,"o":16958,"h":16958,"l":16954,"c":16954.5,"v":31.066}
{"ts":1670324700000,"o":16954.5,"h":16954.5,"l":16953,"c":16953,"v":12.447}
{"ts":1670324760000,"o":16953,"h":16956,"l":16953,"c":16956,"v":17.093}
{"ts":1670324820000,"o":16956,"h":16956,"l":16955.5,"c":16955.5,"v":58.435}
{"ts":1670324880000,"o":16955.5,"h":16956,"l":16955.5,"c":16955.5,"v":9.824}
{"ts":1670324940000,"o":16955.5,"h":16956,"l":16955.5,"c":16956,"v":6.682}
{"ts":1670325000000,"o":16956,"h":16956,"l":16945,"c":16945.5,"v":40.17}
{"ts":1670325060000,"o":16945.5,"h":16945.5,"l":16945,"c":16945.5,"v":18.221}
{"ts":1670325120000,"o":16945.5,"h":16945.5,"l":16942,"c":16942.5,"v":17.855}
{"ts":1670325180000,"o":16942.5,"h":16942.5,"l":16942,"c":16942.5,"v":11.632}
{"ts":1670325240000,"o":16942.5,"h":16942.5,"l":16935.5,"c":16936,"v":79.129}
{"ts":1670325300000,"o":16936,"h":16942,"l":16935.5,"c":16941.5,"v":91.926}
{"ts":1670325360000,"o":16941.5,"h":16942,"l":16941.5,"c":16942,"v":14.351}
{"ts":1670325420000,"o":16942,"h":16942,"l":16941.5,"c":16942,"v":46.437}
{"ts":1670325480000,"o":16942,"h":16942,"l":16941.5,"c":16941.5,"v":8.738}
{"ts":1670325540000,"o":16941.5,"h":16942,"l":16941.5,"c":16942,"v":16.811}
{"ts":1670325600000,"o":16942,"h":16942,"l":16903.5,"c":16920.5,"v":709.472}
{"ts":1670325660000,"o":16920.5,"h":16964,"l":16920.5,"c":16960.5,"v":349.457}
{"ts":1670325720000,"o":16960.5,"h":16967,"l":16956,"c":16957.5,"v":213.243}
{"ts":1670325780000,"o":16957.5,"h":16968,"l":16957,"c":16968,"v":175.196}
{"ts":1670325840000,"o":16968,"h":16971.5,"l":16964.5,"c":16970.5,"v":261.878}
{"ts":1670325900000,"o":16970.5,"h":16983,"l":16961.5,"c":16964.5,"v":192.892}
{"ts":1670325960000,"o":16964.5,"h":16967,"l":16960,"c":16967,"v":52.906}
{"ts":1670326020000,"o":16967,"h":16973,"l":16966.5,"c":16969,"v":72.041}
{"ts":1670326080000,"o":16969,"h":16973.5,"l":16968.5,"c":16971,"v":62.67}
{"ts":1670326140000,"o":16971,"h":16971.5,"l":16971,"c":16971,"v":16.658}
{"ts":1670326200000,"o":16971,"h":16974,"l":16971,"c":16973.5,"v":46.865}
{"ts":1670326260000,"o":16973.5,"h":16984,"l":16973.5,"c":16981.5,"v":91.579}
{"ts":1670326320000,"o":16981.5,"h":16982,"l":16979,"c":16979.5,"v":32.491}
{"ts":1670326380000,"o":16979.5,"h":16979.5,"l":16977,"c":16977,"v":31.314}
{"ts":1670326440000,"o":16977,"h":16980.5,"l":16977,"c":16980,"v":34.251}
{"ts":1670326500000,"o":16980,"h":16980.5,"l":16979,"c":16979,"v":30.099}
{"ts":1670326560000,"o":16979,"h":16979.5,"l":16977,"c":16977,"v":38.002}
{"ts":1670326620000,"o":16977,"h":16977.5,"l":16972.5,"c":16972.5,"v":57.628}
{"ts":1670326680000,"o":16972.5,"h":16973,"l":16969,"c":16969,"v":37.106}
{"ts":1670326740000,"o":16969,"h":16971,"l":16965,"c":16970.5,"v":40.277}
{"ts":1670326800000,"o":16970.5,"h":16972.5,"l":16970.5,"c":16972.5,"v":16.49}
{"ts":1670326860000,"o":16972.5,"h":16973,"l":16972.5,"c":16973,"v":27.784}
{"ts":1670326920000,"o":16973,"h":16973,"l":16972.5,"c":16973,"v":11.482}
{"ts":1670326980000,"o":16973,"h":16973,"l":16972.5,"c":16973,"v":7.71}
{"ts":1670327040000,"o":16973,"h":16973,"l":16972,"c":16972.5,"v":84.157}
{"ts":1670327100000,"o":16972.5,"h":16974.5,"l":16967.5,"c":16974.5,"v":36.417}
{"ts":1670327160000,"o":16974.5,"h":16974.5,"l":16968,"c":16973,"v":49.369}
{"ts":1670327220000,"o":16973,"h":16973.5,"l":16965,"c":16965.5,"v":14.805}
{"ts":1670327280000,"o":16965.5,"h":16965.5,"l":16965,"c":16965,"v":24.016}
{"ts":1670327340000,"o":16965,"h":16965.5,"l":16965,"c":16965.5,"v":17.152}
{"ts":1670327400000,"o":16965.5,"h":16965.5,"l":16965,"c":16965.5,"v":19.751}
{"ts":1670327460000,"o":16965.5,"h":16965.5,"l":16965,"c":16965,"v":5.278}
{"ts":1670327520000,"o":16965,"h":16968.5,"l":16965,"c":16968.5,"v":11.348}
{"ts":1670327580000,"o":16968.5,"h":16968.5,"l":16968,"c":16968.5,"v":8.729}
{"ts":1670327640000,"o":16968.5,"h":16973.5,"l":16968,"c":16973,"v":36.941}
{"ts":1670327700000,"o":16973,"h":16974,"l":16973,"c":16974,"v":27.124}
{"ts":1670327760000,"o":16974,"h":16982,"l":16973.5,"c":16979.5,"v":93.223}
{"ts":1670327820000,"o":16979.5,"h":16980,"l":16979,"c":16980,"v":33.04}
{"ts":1670327880000,"o":16980,"h":16980.5,"l":16976,"c":16976.5,"v":169.75}
{"ts":1670327940000,"o":16976.5,"h":16976.5,"l":16976,"c":16976,"v":7.9}
{"ts":1670328000000,"o":16976,"h":16980.5,"l":16976,"c":16980,"v":27.275}
{"ts":1670328060000,"o":16980,"h":16980.5,"l":16980,"c":16980,"v":8.935}
{"ts":1670328120000,"o":16980,"h":16981.5,"l":16980,"c":16981,"v":40.374}
{"ts":1670328180000,"o":16981,"h":16981.5,"l":16981,"c":16981.5,"v":65.375}
{"ts":1670328240000,"o":16981.5,"h":16982,"l":16981,"c":16981.5,"v":78.421}
{"ts":1670328300000,"o":16981.5,"h":16984.5,"l":16981.5,"c":16984,"v":54.605}
{"ts":1670328360000,"o":16984,"h":16984.5,"l":16981.5,"c":16981.5,"v":65.518}
{"ts":1670328420000,"o":16981.5,"h":16982,"l":16981.5,"c":16982,"v":53.178}
{"ts":1670328480000,"o":16982,"h":16982,"l":16981.5,"c":16981.5,"v":10.458}
{"ts":1670328540000,"o":16981.5,"h":16982,"l":16976.5,"c":16978.5,"v":49.111}
{"ts":1670328600000,"o":16978.5,"h":16978.5,"l":16978,"c":16978,"v":8.708}
{"ts":1670328660000,"o":16978,"h":16978.5,"l":16978,"c":16978.5,"v":8.286}
{"ts":1670328720000,"o":16978.5,"h":16978.5,"l":16976,"c":16976.5,"v":21.077}
{"ts":1670328780000,"o":16976.5,"h":16976.5,"l":16972,"c":16972,"v":31.68}
{"ts":1670328840000,"o":16972,"h":16974.5,"l":16972,"c":16974,"v":19.91}
{"ts":1670328900000,"o":16974,"h":16981,"l":16974,"c":16980.5,"v":43.249}
{"ts":1670328960000,"o":16980.5,"h":16981,"l":16980.5,"c":16981,"v":10.046}
{"ts":1670329020000,"o":16981,"h":16981,"l":16976.5,"c":16978,"v":40.571}
{"ts":1670329080000,"o":16978,"h":16978,"l":16977.5,"c":16978,"v":8.95}
{"ts":1670329140000,"o":16978,"h":16978,"l":16974,"c":16974.5,"v":17.736}
{"ts":1670329200000,"o":16974.5,"h":16974.5,"l":16974,"c":16974,"v":30.978}
{"ts":1670329260000,"o":16974,"h":16974.5,"l":16972,"c":16972.5,"v":19.745}
{"ts":1670329320000,"o":16972.5,"h":16972.5,"l":16972,"c":16972.5,"v":14.39}
{"ts":1670329380000,"o":16972.5,"h":16976,"l":16972,"c":16975.5,"v":28.944}
{"ts":1670329440000,"o":16975.5,"h":16976,"l":16975.5,"c":16975.5,"v":6.315}
{"ts":1670329500000,"o":16975.5,"h":16979,"l":16975.5,"c":16979,"v":14.489}
{"ts":1670329560000,"o":16979,"h":16981,"l":16978.5,"c":16980.5,"v":38.417}
{"ts":1670329620000,"o":16980.5,"h":16984.5,"l":16980.5,"c":16984.5,"v":62.148}
{"ts":1670329680000,"o":16984.5,"h":16990,"l":16984,"c":16990,"v":80.464}
{"ts":1670329740000,"o":16990,"h":16990,"l":16987,"c":16987.5,"v":22.486}
{"ts":1670329800000,"o":16987.5,"h":16987.5,"l":16987,"c":16987.5,"v":45.236}
{"ts":1670329860000,"o":16987.5,"h":16995,"l":16987,"c":16994.5,"v":109.252}
{"ts":1670329920000,"o":16994.5,"h":16997.5,"l":16992.5,"c":16992.5,"v":118.462}
{"ts":1670329980000,"o":16992.5,"h":16993,"l":16992.5,"c":16992.5,"v":22.284}
{"ts":1670330040000,"o":16992.5,"h":17009,"l":16992.5,"c":16999,"v":224.243}
{"ts":1670330100000,"o":16999,"h":17007,"l":16999,"c":17006.5,"v":92.63}
{"ts":1670330160000,"o":17006.5,"h":17007.5,"l":17005,"c":17005,"v":72.105}
{"ts":1670330220000,"o":17005,"h":17017.5,"l":17005,"c":17017,"v":478.453}
{"ts":1670330280000,"o":17017,"h":17017.5,"l":17008,"c":17008.5,"v":228.352}
{"ts":1670330340000,"o":17008.5,"h":17008.5,"l":17008,"c":17008,"v":27.622}
{"ts":1670330400000,"o":17008,"h":17008.5,"l":17008,"c":17008.5,"v":49.659}
{"ts":1670330460000,"o":17008.5,"h":17008.5,"l":17004,"c":17004,"v":34.148}
{"ts":1670330520000,"o":17004,"h":17004.5,"l":16999.5,"c":16999.5,"v":49.776}
{"ts":1670330580000,"o":16999.5,"h":17000,"l":16999.5,"c":17000,"v":40.019}
{"ts":1670330640000,"o":17000,"h":17000,"l":16999.5,"c":16999.5,"v":40.874}
{"ts":1670330700000,"o":16999.5,"h":17000,"l":16999.5,"c":17000,"v":25.132}
{"ts":1670330760000,"o":17000,"h":17000,"l":16999.5,"c":16999.5,"v":28.231}
{"ts":1670330820000,"o":16999.5,"h":17000,"l":16999.5,"c":16999.5,"v":27.261}
{"ts":1670330880000,"o":16999.5,"h":17000,"l":16992,"c":16992,"v":61.535}
{"ts":1670330940000,"o":16992,"h":16992.5,"l":16991,"c":16991.5,"v":50.151}
{"ts":1670331000000,"o":16991.5,"h":16991.5,"l":16991,"c":16991,"v":48.382}
{"ts":1670331060000,"o":16991,"h":16991.5,"l":16991,"c":16991,"v":19.197}
{"ts":1670331120000,"o":16991,"h":16991.5,"l":16989.5,"c":16989.5,"v":58.391}
{"ts":1670331180000,"o":16989.5,"h":16991,"l":16989.5,"c":16990.5,"v":31.277}
{"ts":1670331240000,"o":16990.5,"h":16993.5,"l":16990.5,"c":16993,"v":55.716}
{"ts":1670331300000,"o":16993,"h":16998.5,"l":16993,"c":16998,"v":38.161}
{"ts":1670331360000,"o":16998,"h":16998.5,"l":16998,"c":16998,"v":17.666}
{"ts":1670331420000,"o":16998,"h":16998.5,"l":16997,"c":16997.5,"v":16.887}
{"ts":1670331480000,"o":16997.5,"h":16997.5,"l":16993.5,"c":16993.5,"v":28.971}
{"ts":1670331540000,"o":16993.5,"h":16994,"l":16993.5,"c":16993.5,"v":11.214}
{"ts":1670331600000,"o":16993.5,"h":16994,"l":16993.5,"c":16994,"v":22.86}
{"ts":1670331660000,"o":16994,"h":16994,"l":16993.5,"c":16994,"v":15.107}
{"ts":1670331720000,"o":16994,"h":17000,"l":16993.5,"c":17000,"v":85.521}
{"ts":1670331780000,"o":17000,"h":17000,"l":16999.5,"c":16999.5,"v":23.818}
{"ts":1670331840000,"o":16999.5,"h":17005.5,"l":16999.5,"c":17005,"v":64.728}
{"ts":1670331900000,"o":17005,"h":17005.5,"l":17005,"c":17005,"v":13.38}
{"ts":1670331960000,"o":17005,"h":17008,"l":17005,"c":17007.5,"v":37.188}
{"ts":1670332020000,"o":17007.5,"h":17008,"l":17005,"c":17005.5,"v":39.994}
{"ts":1670332080000,"o":17005.5,"h":17005.5,"l":17003.5,"c":17004,"v":73.265}
{"ts":1670332140000,"o":17004,"h":17004,"l":17003.5,"c":17003.5,"v":29.795}
{"ts":1670332200000,"o":17003.5,"h":17004.5,"l":17001.5,"c":17004,"v":40.935}
{"ts":1670332260000,"o":17004,"h":17012,"l":17004,"c":17011.5,"v":80.116}
{"ts":1670332320000,"o":17011.5,"h":17019.5,"l":17011.5,"c":17019,"v":58.681}
{"ts":1670332380000,"o":17019,"h":17019.5,"l":17016,"c":17016,"v":44.706}
{"ts":1670332440000,"o":17016,"h":17019,"l":17016,"c":17019,"v":46.342}
{"ts":1670332500000,"o":17019,"h":17019.5,"l":17018.5,"c":17019,"v":43.996}
{"ts":1670332560000,"o":17019,"h":17020,"l":17011.5,"c":17015,"v":104.889}
{"ts":1670332620000,"o":17015,"h":17015.5,"l":17013.5,"c":17014,"v":38.8}
{"ts":1670332680000,"o":17014,"h":17014,"l":17013.5,"c":17014,"v":13.614}
{"ts":1670332740000,"o":17014,"h":17014,"l":17013.5,"c":17013.5,"v":28.944}
{"ts":1670332800000,"o":17013.5,"h":17019,"l":17013.5,"c":17019,"v":36.343}
{"ts":1670332860000,"o":17019,"h":17026.5,"l":17018.5,"c":17026.5,"v":187.227}
{"ts":1670332920000,"o":17026.5,"h":17027,"l":17024,"c":17026.5,"v":81.114}
{"ts":1670332980000,"o":17026.5,"h":17027,"l":17020.5,"c":17020.5,"v":35.521}
{"ts":1670333040000,"o":17020.5,"h":17021,"l":17017,"c":17017.5,"v":51.853}
{"ts":1670333100000,"o":17017.5,"h":17017.5,"l":17017,"c":17017,"v":19.445}
{"ts":1670333160000,"o":17017,"h":17017.5,"l":17014,"c":17014,"v":8.368}
{"ts":1670333220000,"o":17014,"h":17014.5,"l":17012,"c":17012.5,"v":19.776}
{"ts":1670333280000,"o":17012.5,"h":17012.5,"l":17009.5,"c":17010,"v":39.658}
{"ts":1670333340000,"o":17010,"h":17010,"l":17003,"c":17003,"v":98.608}
{"ts":1670333400000,"o":17003,"h":17010,"l":17003,"c":17009.5,"v":79.379}
{"ts":1670333460000,"o":17009.5,"h":17012.5,"l":17005,"c":17005,"v":56.233}
{"ts":1670333520000,"o":17005,"h":17005.5,"l":17004,"c":17004.5,"v":47.119}
{"ts":1670333580000,"o":17004.5,"h":17005.5,"l":17004,"c":17005,"v":14.378}
{"ts":1670333640000,"o":17005,"h":17005.5,"l":17004,"c":17004.5,"v":32.006}
{"ts":1670333700000,"o":17004.5,"h":17006,"l":17004,"c":17005.5,"v":33.391}
{"ts":1670333760000,"o":17005.5,"h":17009.5,"l":17005.5,"c":17009.5,"v":43.178}
{"ts":1670333820000,"o":17009.5,"h":17009.5,"l":17009,"c":17009,"v":12.635}
{"ts":1670333880000,"o":17009,"h":17009.5,"l":17006.5,"c":17006.5,"v":17.346}
{"ts":1670333940000,"o":17006.5,"h":17007,"l":17006.5,"c":17006.5,"v":11.122}
{"ts":1670334000000,"o":17006.5,"h":17007,"l":17006.5,"c":17006.5,"v":9.107}
{"ts":1670334060000,"o":17006.5,"h":17007,"l":17006.5,"c":17007,"v":10.431}
{"ts":1670334120000,"o":17007,"h":17007,"l":17006.5,"c":17006.5,"v":3.801}
{"ts":1670334180000,"o":17006.5,"h":17007,"l":17004,"c":17004.5,"v":30.353}
{"ts":1670334240000,"o":17004.5,"h":17004.5,"l":17004,"c":17004.5,"v":16.849}
{"ts":1670334300000,"o":17004.5,"h":17004.5,"l":17004,"c":17004,"v":21.735}
{"ts":1670334360000,"o":17004,"h":17007,"l":17004,"c":17006.5,"v":33.528}
{"ts":1670334420000,"o":17006.5,"h":17007,"l":17000.5,"c":17000.5,"v":34.86}
{"ts":1670334480000,"o":17000.5,"h":17001,"l":16999,"c":16999.5,"v":42.427}
{"ts":1670334540000,"o":16999.5,"h":16999.5,"l":16985,"c":16985,"v":210.959}
{"ts":1670334600000,"o":16985,"h":16990,"l":16981.5,"c":16989.5,"v":166.749}
{"ts":1670334660000,"o":16989.5,"h":16990,"l":16989,"c":16989.5,"v":35.25}
{"ts":1670334720000,"o":16989.5,"h":16989.5,"l":16989,"c":16989,"v":18.559}
{"ts":1670334780000,"o":16989,"h":16989.5,"l":16985.5,"c":16986,"v":29.512}
{"ts":1670334840000,"o":16986,"h":16986,"l":16980,"c":16980.5,"v":69.193}
{"ts":1670334900000,"o":16980.5,"h":16986,"l":16976,"c":16986,"v":124.695}
{"ts":1670334960000,"o":16986,"h":16986,"l":16982.5,"c":16984,"v":45.105}
{"ts":1670335020000,"o":16984,"h":16984.5,"l":16984,"c":16984.5,"v":22.601}
{"ts":1670335080000,"o":16984.5,"h":16984.5,"l":16974,"c":16974.5,"v":46.886}
{"ts":1670335140000,"o":16974.5,"h":16979.5,"l":16974,"c":16979.5,"v":21.451}
{"ts":1670335200000,"o":16979.5,"h":16979.5,"l":16974.5,"c":16974.5,"v":124.732}
{"ts":1670335260000,"o":16974.5,"h":16975,"l":16970,"c":16970.5,"v":103.674}
{"ts":1670335320000,"o":16970.5,"h":16970.5,"l":16963,"c":16963,"v":162.266}
{"ts":1670335380000,"o":16963,"h":16963.5,"l":16963,"c":16963,"v":44.656}
{"ts":1670335440000,"o":16963,"h":16976.5,"l":16963,"c":16976,"v":203.182}
{"ts":1670335500000,"o":16976,"h":16982,"l":16975.5,"c":16982,"v":48.137}
{"ts":1670335560000,"o":16982,"h":16983.5,"l":16981.5,"c":16983.5,"v":53.846}
{"ts":1670335620000,"o":16983.5,"h":16990,"l":16983,"c":16989.5,"v":48.285}
{"ts":1670335680000,"o":16989.5,"h":16990,"l":16987.5,"c":16988,"v":51.407}
{"ts":1670335740000,"o":16988,"h":16988,"l":16986.5,"c":16987,"v":35.553}
{"ts":1670335800000,"o":16987,"h":16987,"l":16986.5,"c":16987,"v":26.882}
{"ts":1670335860000,"o":16987,"h":16988.5,"l":16986.5,"c":16988,"v":23.019}
{"ts":1670335920000,"o":16988,"h":16995.5,"l":16988,"c":16995,"v":42.91}
{"ts":1670335980000,"o":16995,"h":16995,"l":16993.5,"c":16994,"v":6.165}
{"ts":1670336040000,"o":16994,"h":16994,"l":16993.5,"c":16993.5,"v":6.886}
{"ts":1670336100000,"o":16993.5,"h":16994,"l":16993.5,"c":16993.5,"v":59.045}
{"ts":1670336160000,"o":16993.5,"h":17003,"l":16993.5,"c":17003,"v":83.458}
{"ts":1670336220000,"o":17003,"h":17004,"l":17002.5,"c":17004,"v":38.198}
{"ts":1670336280000,"o":17004,"h":17004,"l":17003.5,"c":17003.5,"v":12.615}
{"ts":1670336340000,"o":17003.5,"h":17004,"l":17002.5,"c":17003,"v":51.646}
{"ts":1670336400000,"o":17003,"h":17004,"l":17002.5,"c":17004,"v":53.776}
{"ts":1670336460000,"o":17004,"h":17004,"l":17003.5,"c":17004,"v":14.132}
{"ts":1670336520000,"o":17004,"h":17004,"l":17003.5,"c":17004,"v":38.226}
{"ts":1670336580000,"o":17004,"h":17004,"l":17003.5,"c":17003.5,"v":13.993}
{"ts":1670336640000,"o":17003.5,"h":17004,"l":17001.5,"c":17002,"v":23.643}
{"ts":1670336700000,"o":17002,"h":17002,"l":16997.5,"c":17001.5,"v":41.574}
{"ts":1670336760000,"o":17001.5,"h":17002,"l":17001.5,"c":17001.5,"v":7.469}
{"ts":1670336820000,"o":17001.5,"h":17002,"l":17001.5,"c":17001.5,"v":16.178}
{"ts":1670336880000,"o":17001.5,"h":17002,"l":16996.5,"c":16996.5,"v":27.605}
{"ts":1670336940000,"o":16996.5,"h":16997,"l":16991,"c":16991,"v":36.271}
{"ts":1670337000000,"o":16991,"h":17000,"l":16991,"c":17000,"v":34.85}
{"ts":1670337060000,"o":17000,"h":17004,"l":16999.5,"c":17004,"v":31.89}
{"ts":1670337120000,"o":17004,"h":17004,"l":17000.5,"c":17000.5,"v":22.693}
{"ts":1670337180000,"o":17000.5,"h":17003,"l":16990.5,"c":16990.5,"v":35.231}
{"ts":1670337240000,"o":16990.5,"h":16991,"l":16964,"c":16968,"v":415.073}
{"ts":1670337300000,"o":16968,"h":16975,"l":16958.5,"c":16972.5,"v":282.804}
{"ts":1670337360000,"o":16972.5,"h":16977,"l":16972,"c":16977,"v":26.415}
{"ts":1670337420000,"o":16977,"h":16986,"l":16977,"c":16986,"v":37.924}
{"ts":1670337480000,"o":16986,"h":16986,"l":16985,"c":16985,"v":24.702}
{"ts":1670337540000,"o":16985,"h":16985.5,"l":16981.5,"c":16981.5,"v":30.272}
{"ts":1670337600000,"o":16981.5,"h":16985,"l":16981.5,"c":16985,"v":38.644}
{"ts":1670337660000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":54.658}
{"ts":1670337720000,"o":16985,"h":16985,"l":16974,"c":16974.5,"v":98.471}
{"ts":1670337780000,"o":16974.5,"h":16975,"l":16966,"c":16974.5,"v":63.306}
{"ts":1670337840000,"o":16974.5,"h":16977,"l":16970.5,"c":16975.5,"v":56.3}
{"ts":1670337900000,"o":16975.5,"h":16975.5,"l":16964,"c":16970.5,"v":58.729}
{"ts":1670337960000,"o":16970.5,"h":16970.5,"l":16952.5,"c":16953,"v":211.858}
{"ts":1670338020000,"o":16953,"h":16959.5,"l":16952,"c":16952.5,"v":110.131}
{"ts":1670338080000,"o":16952.5,"h":16964,"l":16952.5,"c":16963.5,"v":93.559}
{"ts":1670338140000,"o":16963.5,"h":16991,"l":16963.5,"c":16987.5,"v":311.131}
{"ts":1670338200000,"o":16987.5,"h":16999,"l":16987,"c":16999,"v":90.771}
{"ts":1670338260000,"o":16999,"h":16999,"l":16992,"c":16992.5,"v":207.11}
{"ts":1670338320000,"o":16992.5,"h":16998,"l":16992,"c":16997.5,"v":61.477}
{"ts":1670338380000,"o":16997.5,"h":16999.5,"l":16997.5,"c":16999,"v":18.704}
{"ts":1670338440000,"o":16999,"h":16999.5,"l":16990.5,"c":16990.5,"v":50.649}
{"ts":1670338500000,"o":16990.5,"h":16990.5,"l":16983,"c":16983,"v":59.035}
{"ts":1670338560000,"o":16983,"h":16983,"l":16982,"c":16982.5,"v":62.668}
{"ts":1670338620000,"o":16982.5,"h":16982.5,"l":16973.5,"c":16979.5,"v":47.335}
{"ts":1670338680000,"o":16979.5,"h":16979.5,"l":16970,"c":16970,"v":38.092}
{"ts":1670338740000,"o":16970,"h":16970.5,"l":16961,"c":16961,"v":91.11}
{"ts":1670338800000,"o":16961,"h":16969,"l":16958,"c":16969,"v":107.073}
{"ts":1670338860000,"o":16969,"h":16969,"l":16968.5,"c":16968.5,"v":62.784}
{"ts":1670338920000,"o":16968.5,"h":16969,"l":16942,"c":16945,"v":218.108}
{"ts":1670338980000,"o":16945,"h":16946,"l":16935.5,"c":16940.5,"v":183.235}
{"ts":1670339040000,"o":16940.5,"h":16940.5,"l":16935.5,"c":16940.5,"v":118.102}
{"ts":1670339100000,"o":16940.5,"h":16953,"l":16940,"c":16952.5,"v":138.831}
{"ts":1670339160000,"o":16952.5,"h":16953,"l":16932,"c":16940.5,"v":96.231}
{"ts":1670339220000,"o":16940.5,"h":16941,"l":16920,"c":16920.5,"v":366.677}
{"ts":1670339280000,"o":16920.5,"h":16933.5,"l":16920.5,"c":16928,"v":145.589}
{"ts":1670339340000,"o":16928,"h":16939.5,"l":16927.5,"c":16937,"v":140.593}
{"ts":1670339400000,"o":16937,"h":16937.5,"l":16930.5,"c":16930.5,"v":77.413}
{"ts":1670339460000,"o":16930.5,"h":16936,"l":16925,"c":16935.5,"v":134.923}
{"ts":1670339520000,"o":16935.5,"h":16937.5,"l":16935,"c":16935,"v":48.723}
{"ts":1670339580000,"o":16935,"h":16949.5,"l":16934.5,"c":16949.5,"v":83.572}
{"ts":1670339640000,"o":16949.5,"h":16957,"l":16949,"c":16956.5,"v":89.3}
{"ts":1670339700000,"o":16956.5,"h":16963,"l":16949.5,"c":16963,"v":265.941}
{"ts":1670339760000,"o":16963,"h":16973.5,"l":16962.5,"c":16973,"v":122.469}
{"ts":1670339820000,"o":16973,"h":16973.5,"l":16971.5,"c":16971.5,"v":45.746}
{"ts":1670339880000,"o":16971.5,"h":16972,"l":16967.5,"c":16968,"v":52.717}
{"ts":1670339940000,"o":16968,"h":16988,"l":16967.5,"c":16988,"v":243.695}
{"ts":1670340000000,"o":16988,"h":17012,"l":16987.5,"c":17011.5,"v":335.762}
{"ts":1670340060000,"o":17011.5,"h":17012,"l":16996.5,"c":16996.5,"v":223.333}
{"ts":1670340120000,"o":16996.5,"h":16997,"l":16987,"c":16987,"v":89.003}
{"ts":1670340180000,"o":16987,"h":16995.5,"l":16987,"c":16995,"v":56.67}
{"ts":1670340240000,"o":16995,"h":17007,"l":16994.5,"c":17007,"v":62.447}
{"ts":1670340300000,"o":17007,"h":17012,"l":17001.5,"c":17002,"v":96.181}
{"ts":1670340360000,"o":17002,"h":17002,"l":16991.5,"c":16993,"v":148.928}
{"ts":1670340420000,"o":16993,"h":16993,"l":16981,"c":16981,"v":85.852}
{"ts":1670340480000,"o":16981,"h":16986,"l":16967,"c":16967,"v":133.609}
{"ts":1670340540000,"o":16967,"h":16971,"l":16963.5,"c":16964,"v":110.132}
{"ts":1670340600000,"o":16964,"h":16969.5,"l":16963.5,"c":16969,"v":48.645}
{"ts":1670340660000,"o":16969,"h":16969.5,"l":16968,"c":16968.5,"v":14.735}
{"ts":1670340720000,"o":16968.5,"h":16975.5,"l":16968,"c":16975.5,"v":41.618}
{"ts":1670340780000,"o":16975.5,"h":16975.5,"l":16965.5,"c":16965.5,"v":30.169}
{"ts":1670340840000,"o":16965.5,"h":16966,"l":16962,"c":16966,"v":48.462}
{"ts":1670340900000,"o":16966,"h":16975,"l":16965,"c":16975,"v":51.819}
{"ts":1670340960000,"o":16975,"h":16985,"l":16974.5,"c":16985,"v":88.555}
{"ts":1670341020000,"o":16985,"h":16985,"l":16984.5,"c":16984.5,"v":5.474}
{"ts":1670341080000,"o":16984.5,"h":16985,"l":16975,"c":16975.5,"v":19.622}
{"ts":1670341140000,"o":16975.5,"h":16986.5,"l":16969.5,"c":16986.5,"v":135.68}
{"ts":1670341200000,"o":16986.5,"h":16994.5,"l":16986,"c":16994,"v":36.587}
{"ts":1670341260000,"o":16994,"h":16996.5,"l":16981.5,"c":16986,"v":209.314}
{"ts":1670341320000,"o":16986,"h":16986.5,"l":16980.5,"c":16985,"v":39.347}
{"ts":1670341380000,"o":16985,"h":16991.5,"l":16984.5,"c":16990.5,"v":25.78}
{"ts":1670341440000,"o":16990.5,"h":17003,"l":16990.5,"c":17003,"v":98.133}
{"ts":1670341500000,"o":17003,"h":17010,"l":16998.5,"c":17001.5,"v":162.989}
{"ts":1670341560000,"o":17001.5,"h":17002,"l":16998,"c":17000,"v":76.458}
{"ts":1670341620000,"o":17000,"h":17002.5,"l":16999.5,"c":17001.5,"v":54.419}
{"ts":1670341680000,"o":17001.5,"h":17001.5,"l":16995.5,"c":17000,"v":41.018}
{"ts":1670341740000,"o":17000,"h":17001,"l":16995.5,"c":16995.5,"v":61.153}
{"ts":1670341800000,"o":16995.5,"h":16996,"l":16990,"c":16992.5,"v":91.505}
{"ts":1670341860000,"o":16992.5,"h":16997.5,"l":16988.5,"c":16988.5,"v":32.923}
{"ts":1670341920000,"o":16988.5,"h":16992,"l":16985,"c":16985,"v":57.192}
{"ts":1670341980000,"o":16985,"h":16988,"l":16985,"c":16987.5,"v":18.369}
{"ts":1670342040000,"o":16987.5,"h":16990.5,"l":16984.5,"c":16985,"v":28.273}
{"ts":1670342100000,"o":16985,"h":16991,"l":16984.5,"c":16991,"v":15.083}
{"ts":1670342160000,"o":16991,"h":16991,"l":16983,"c":16983,"v":33.524}
{"ts":1670342220000,"o":16983,"h":16983.5,"l":16975.5,"c":16975.5,"v":51.498}
{"ts":1670342280000,"o":16975.5,"h":16978.5,"l":16975.5,"c":16978.5,"v":51.173}
{"ts":1670342340000,"o":16978.5,"h":16978.5,"l":16971,"c":16971,"v":178.913}
{"ts":1670342400000,"o":16971,"h":16980.5,"l":16971,"c":16980.5,"v":75.424}
{"ts":1670342460000,"o":16980.5,"h":16983.5,"l":16980,"c":16983,"v":28.506}
{"ts":1670342520000,"o":16983,"h":16983.5,"l":16983,"c":16983.5,"v":12.066}
{"ts":1670342580000,"o":16983.5,"h":16990.5,"l":16983,"c":16983.5,"v":77.982}
{"ts":1670342640000,"o":16983.5,"h":16983.5,"l":16972,"c":16972,"v":114.349}
{"ts":1670342700000,"o":16972,"h":16981.5,"l":16972,"c":16981.5,"v":66.949}
{"ts":1670342760000,"o":16981.5,"h":16981.5,"l":16981,"c":16981,"v":5.793}
{"ts":1670342820000,"o":16981,"h":16992,"l":16981,"c":16992,"v":19.366}
{"ts":1670342880000,"o":16992,"h":16992.5,"l":16991.5,"c":16992,"v":99.676}
{"ts":1670342940000,"o":16992,"h":16992.5,"l":16988,"c":16988,"v":25.871}
{"ts":1670343000000,"o":16988,"h":16995,"l":16988,"c":16995,"v":54.275}
{"ts":1670343060000,"o":16995,"h":16996.5,"l":16994.5,"c":16996.5,"v":24.361}
{"ts":1670343120000,"o":16996.5,"h":16997,"l":16992.5,"c":16993,"v":42.76}
{"ts":1670343180000,"o":16993,"h":16993,"l":16988,"c":16988.5,"v":16.289}
{"ts":1670343240000,"o":16988.5,"h":16989,"l":16984.5,"c":16985,"v":25.718}
{"ts":1670343300000,"o":16985,"h":16985,"l":16972,"c":16972,"v":48.333}
{"ts":1670343360000,"o":16972,"h":16973,"l":16967,"c":16967,"v":79.333}
{"ts":1670343420000,"o":16967,"h":16968,"l":16961.5,"c":16968,"v":63.698}
{"ts":1670343480000,"o":16968,"h":16970.5,"l":16966,"c":16966.5,"v":38.569}
{"ts":1670343540000,"o":16966.5,"h":16967.5,"l":16966,"c":16967.5,"v":16.988}
{"ts":1670343600000,"o":16967.5,"h":16973.5,"l":16967,"c":16973,"v":9.163}
{"ts":1670343660000,"o":16973,"h":16978.5,"l":16971,"c":16978.5,"v":16.767}
{"ts":1670343720000,"o":16978.5,"h":16984.5,"l":16978,"c":16984.5,"v":145.673}
{"ts":1670343780000,"o":16984.5,"h":16984.5,"l":16981.5,"c":16981.5,"v":27.138}
{"ts":1670343840000,"o":16981.5,"h":16995,"l":16981.5,"c":16995,"v":74.398}
{"ts":1670343900000,"o":16995,"h":16995,"l":16992,"c":16992,"v":25.146}
{"ts":1670343960000,"o":16992,"h":16998,"l":16992,"c":16998,"v":21.359}
{"ts":1670344020000,"o":16998,"h":16998,"l":16995.5,"c":16996.5,"v":36.433}
{"ts":1670344080000,"o":16996.5,"h":16998,"l":16996,"c":16998,"v":25.561}
{"ts":1670344140000,"o":16998,"h":16998,"l":16997.5,"c":16998,"v":14.542}
{"ts":1670344200000,"o":16998,"h":17002,"l":16993.5,"c":17002,"v":53.209}
{"ts":1670344260000,"o":17002,"h":17010,"l":17002,"c":17009.5,"v":116.286}
{"ts":1670344320000,"o":17009.5,"h":17010,"l":17006,"c":17006.5,"v":32.088}
{"ts":1670344380000,"o":17006.5,"h":17006.5,"l":17002,"c":17002,"v":25.913}
{"ts":1670344440000,"o":17002,"h":17002.5,"l":17001.5,"c":17001.5,"v":79.929}
{"ts":1670344500000,"o":17001.5,"h":17001.5,"l":16999.5,"c":17000,"v":23.34}
{"ts":1670344560000,"o":17000,"h":17000,"l":16996,"c":17000,"v":32.272}
{"ts":1670344620000,"o":17000,"h":17000,"l":16995.5,"c":16995.5,"v":24.804}
{"ts":1670344680000,"o":16995.5,"h":16996,"l":16990,"c":16990.5,"v":130.129}
{"ts":1670344740000,"o":16990.5,"h":16990.5,"l":16990,"c":16990,"v":8.488}
{"ts":1670344800000,"o":16990,"h":16990.5,"l":16985,"c":16985.5,"v":32.513}
{"ts":1670344860000,"o":16985.5,"h":16985.5,"l":16985,"c":16985.5,"v":8.946}
{"ts":1670344920000,"o":16985.5,"h":16985.5,"l":16979.5,"c":16979.5,"v":65.851}
{"ts":1670344980000,"o":16979.5,"h":16980,"l":16977,"c":16977,"v":28.355}
{"ts":1670345040000,"o":16977,"h":16977.5,"l":16977,"c":16977.5,"v":48.264}
{"ts":1670345100000,"o":16977.5,"h":16983,"l":16976,"c":16976.5,"v":22.547}
{"ts":1670345160000,"o":16976.5,"h":16976.5,"l":16973,"c":16973.5,"v":47.717}
{"ts":1670345220000,"o":16973.5,"h":16973.5,"l":16968,"c":16968.5,"v":37.43}
{"ts":1670345280000,"o":16968.5,"h":16968.5,"l":16967,"c":16967.5,"v":13.811}
{"ts":1670345340000,"o":16967.5,"h":16970,"l":16967,"c":16969.5,"v":24.84}
{"ts":1670345400000,"o":16969.5,"h":16977.5,"l":16969.5,"c":16977.5,"v":25.385}
{"ts":1670345460000,"o":16977.5,"h":16978,"l":16977,"c":16978,"v":21.333}
{"ts":1670345520000,"o":16978,"h":16978,"l":16972,"c":16978,"v":27.643}
{"ts":1670345580000,"o":16978,"h":16978.5,"l":16977.5,"c":16978.5,"v":7.454}
{"ts":1670345640000,"o":16978.5,"h":16978.5,"l":16978,"c":16978,"v":15.749}
{"ts":1670345700000,"o":16978,"h":16979,"l":16978,"c":16979,"v":6.696}
{"ts":1670345760000,"o":16979,"h":16979,"l":16972,"c":16972.5,"v":35.228}
{"ts":1670345820000,"o":16972.5,"h":16978,"l":16972,"c":16978,"v":9.391}
{"ts":1670345880000,"o":16978,"h":16978,"l":16972.5,"c":16972.5,"v":24.291}
{"ts":1670345940000,"o":16972.5,"h":16978,"l":16972,"c":16977.5,"v":4.837}
{"ts":1670346000000,"o":16977.5,"h":16983.5,"l":16977.5,"c":16982.5,"v":22.899}
{"ts":1670346060000,"o":16982.5,"h":16987,"l":16982,"c":16986.5,"v":20.201}
{"ts":1670346120000,"o":16986.5,"h":16987,"l":16986.5,"c":16986.5,"v":18.013}
{"ts":1670346180000,"o":16986.5,"h":16989,"l":16986.5,"c":16989,"v":13.893}
{"ts":1670346240000,"o":16989,"h":16992.5,"l":16988.5,"c":16990,"v":17.691}
{"ts":1670346300000,"o":16990,"h":16990.5,"l":16988.5,"c":16989,"v":9.567}
{"ts":1670346360000,"o":16989,"h":16992,"l":16987,"c":16987.5,"v":13.122}
{"ts":1670346420000,"o":16987.5,"h":16987.5,"l":16980.5,"c":16981,"v":23.855}
{"ts":1670346480000,"o":16981,"h":16981,"l":16980,"c":16980,"v":64.638}
{"ts":1670346540000,"o":16980,"h":16980.5,"l":16971,"c":16971.5,"v":40.663}
{"ts":1670346600000,"o":16971.5,"h":16971.5,"l":16969,"c":16969,"v":14.443}
{"ts":1670346660000,"o":16969,"h":16969.5,"l":16969,"c":16969,"v":14.434}
{"ts":1670346720000,"o":16969,"h":16969.5,"l":16967.5,"c":16968,"v":20.149}
{"ts":1670346780000,"o":16968,"h":16968,"l":16963,"c":16963.5,"v":43.964}
{"ts":1670346840000,"o":16963.5,"h":16963.5,"l":16957.5,"c":16957.5,"v":80.918}
{"ts":1670346900000,"o":16957.5,"h":16958,"l":16943,"c":16945.5,"v":321.528}
{"ts":1670346960000,"o":16945.5,"h":16951.5,"l":16942.5,"c":16943,"v":190.204}
{"ts":1670347020000,"o":16943,"h":16947,"l":16939.5,"c":16947,"v":76.6}
{"ts":1670347080000,"o":16947,"h":16947,"l":16938,"c":16942.5,"v":200.931}
{"ts":1670347140000,"o":16942.5,"h":16942.5,"l":16941,"c":16941.5,"v":40.653}
{"ts":1670347200000,"o":16941.5,"h":16953,"l":16941,"c":16952.5,"v":91.243}
{"ts":1670347260000,"o":16952.5,"h":16960,"l":16952.5,"c":16959.5,"v":136.658}
{"ts":1670347320000,"o":16959.5,"h":16961.5,"l":16959.5,"c":16961.5,"v":35.683}
{"ts":1670347380000,"o":16961.5,"h":16961.5,"l":16961,"c":16961,"v":25.291}
{"ts":1670347440000,"o":16961,"h":16961.5,"l":16961,"c":16961.5,"v":23.853}
{"ts":1670347500000,"o":16961.5,"h":16965,"l":16961,"c":16964.5,"v":11.661}
{"ts":1670347560000,"o":16964.5,"h":16965,"l":16964.5,"c":16964.5,"v":11.832}
{"ts":1670347620000,"o":16964.5,"h":16965,"l":16964.5,"c":16965,"v":74.127}
{"ts":1670347680000,"o":16965,"h":16966,"l":16965,"c":16966,"v":26.612}
{"ts":1670347740000,"o":16966,"h":16966,"l":16965.5,"c":16965.5,"v":28.736}
{"ts":1670347800000,"o":16965.5,"h":16966,"l":16960.5,"c":16960.5,"v":65.012}
{"ts":1670347860000,"o":16960.5,"h":16961,"l":16957,"c":16957,"v":28.606}
{"ts":1670347920000,"o":16957,"h":16957.5,"l":16947,"c":16947.5,"v":158.201}
{"ts":1670347980000,"o":16947.5,"h":16960.5,"l":16947,"c":16960,"v":32.35}
{"ts":1670348040000,"o":16960,"h":16967.5,"l":16960,"c":16967.5,"v":73.167}
{"ts":1670348100000,"o":16967.5,"h":16978.5,"l":16960,"c":16960.5,"v":90.331}
{"ts":1670348160000,"o":16960.5,"h":16960.5,"l":16940,"c":16940,"v":68.874}
{"ts":1670348220000,"o":16940,"h":16945,"l":16940,"c":16944.5,"v":84.174}
{"ts":1670348280000,"o":16944.5,"h":16956.5,"l":16944.5,"c":16956,"v":75.905}
{"ts":1670348340000,"o":16956,"h":16958.5,"l":16956,"c":16958.5,"v":50.139}
{"ts":1670348400000,"o":16958.5,"h":16958.5,"l":16949.5,"c":16958,"v":140.612}
{"ts":1670348460000,"o":16958,"h":16958.5,"l":16955.5,"c":16956,"v":4.905}
{"ts":1670348520000,"o":16956,"h":16956,"l":16953,"c":16953,"v":5.277}
{"ts":1670348580000,"o":16953,"h":16953.5,"l":16945,"c":16945,"v":45.201}
{"ts":1670348640000,"o":16945,"h":16950,"l":16941,"c":16949.5,"v":31.851}
{"ts":1670348700000,"o":16949.5,"h":16950,"l":16946,"c":16946,"v":24.037}
{"ts":1670348760000,"o":16946,"h":16946,"l":16944,"c":16944.5,"v":8.861}
{"ts":1670348820000,"o":16944.5,"h":16944.5,"l":16942,"c":16942,"v":47.22}
{"ts":1670348880000,"o":16942,"h":16942.5,"l":16942,"c":16942.5,"v":22.138}
{"ts":1670348940000,"o":16942.5,"h":16950.5,"l":16942,"c":16950,"v":42.926}
{"ts":1670349000000,"o":16950,"h":16956,"l":16950,"c":16955.5,"v":21.091}
{"ts":1670349060000,"o":16955.5,"h":16959,"l":16955.5,"c":16956.5,"v":34.789}
{"ts":1670349120000,"o":16956.5,"h":16957,"l":16951.5,"c":16952.5,"v":17.327}
{"ts":1670349180000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":6.833}
{"ts":1670349240000,"o":16952,"h":16955.5,"l":16952,"c":16955.5,"v":15.548}
{"ts":1670349300000,"o":16955.5,"h":16955.5,"l":16952,"c":16952,"v":10.057}
{"ts":1670349360000,"o":16952,"h":16952.5,"l":16950.5,"c":16951,"v":16.821}
{"ts":1670349420000,"o":16951,"h":16959,"l":16950.5,"c":16955.5,"v":23.115}
{"ts":1670349480000,"o":16955.5,"h":16955.5,"l":16950.5,"c":16950.5,"v":35.287}
{"ts":1670349540000,"o":16950.5,"h":16951,"l":16950.5,"c":16951,"v":4.764}
{"ts":1670349600000,"o":16951,"h":16952,"l":16947,"c":16951.5,"v":86.49}
{"ts":1670349660000,"o":16951.5,"h":16957,"l":16951.5,"c":16957,"v":31.857}
{"ts":1670349720000,"o":16957,"h":16957,"l":16949.5,"c":16950,"v":86.713}
{"ts":1670349780000,"o":16950,"h":16950,"l":16947,"c":16947,"v":10.007}
{"ts":1670349840000,"o":16947,"h":16950,"l":16947,"c":16949.5,"v":32.1}
{"ts":1670349900000,"o":16949.5,"h":16950.5,"l":16949.5,"c":16950,"v":82.052}
{"ts":1670349960000,"o":16950,"h":16950.5,"l":16944.5,"c":16944.5,"v":52.833}
{"ts":1670350020000,"o":16944.5,"h":16945,"l":16935,"c":16938,"v":129.445}
{"ts":1670350080000,"o":16938,"h":16938,"l":16932,"c":16932,"v":214.088}
{"ts":1670350140000,"o":16932,"h":16932.5,"l":16927.5,"c":16928.5,"v":410.582}
{"ts":1670350200000,"o":16928.5,"h":16938,"l":16928.5,"c":16938,"v":157.406}
{"ts":1670350260000,"o":16938,"h":16938,"l":16931,"c":16931,"v":64.77}
{"ts":1670350320000,"o":16931,"h":16932.5,"l":16915,"c":16932.5,"v":299.322}
{"ts":1670350380000,"o":16932.5,"h":16932.5,"l":16932,"c":16932,"v":55.709}
{"ts":1670350440000,"o":16932,"h":16932.5,"l":16932,"c":16932.5,"v":24.428}
{"ts":1670350500000,"o":16932.5,"h":16938.5,"l":16932,"c":16938,"v":76.133}
{"ts":1670350560000,"o":16938,"h":16940.5,"l":16938,"c":16940.5,"v":81.666}
{"ts":1670350620000,"o":16940.5,"h":16942,"l":16940,"c":16941.5,"v":31.506}
{"ts":1670350680000,"o":16941.5,"h":16944,"l":16936.5,"c":16936.5,"v":41.893}
{"ts":1670350740000,"o":16936.5,"h":16949.5,"l":16936.5,"c":16946.5,"v":130.419}
{"ts":1670350800000,"o":16946.5,"h":16952,"l":16946,"c":16949,"v":31.886}
{"ts":1670350860000,"o":16949,"h":16955,"l":16947.5,"c":16953,"v":78.177}
{"ts":1670350920000,"o":16953,"h":16955.5,"l":16946.5,"c":16947,"v":240.414}
{"ts":1670350980000,"o":16947,"h":16947,"l":16940.5,"c":16940.5,"v":48.328}
{"ts":1670351040000,"o":16940.5,"h":16941,"l":16940.5,"c":16940.5,"v":20.838}
{"ts":1670351100000,"o":16940.5,"h":16943,"l":16940.5,"c":16942.5,"v":9.992}
{"ts":1670351160000,"o":16942.5,"h":16943,"l":16941.5,"c":16942,"v":24.973}
{"ts":1670351220000,"o":16942,"h":16942,"l":16940.5,"c":16941,"v":16.804}
{"ts":1670351280000,"o":16941,"h":16941,"l":16931.5,"c":16931.5,"v":209.138}
{"ts":1670351340000,"o":16931.5,"h":16932,"l":16928.5,"c":16929,"v":39.151}
{"ts":1670351400000,"o":16929,"h":16929,"l":16920,"c":16920.5,"v":239.094}
{"ts":1670351460000,"o":16920.5,"h":16920.5,"l":16907.5,"c":16915.5,"v":340.758}
{"ts":1670351520000,"o":16915.5,"h":16915.5,"l":16905,"c":16905,"v":217.233}
{"ts":1670351580000,"o":16905,"h":16913,"l":16905,"c":16912.5,"v":80.814}
{"ts":1670351640000,"o":16912.5,"h":16919.5,"l":16912.5,"c":16919.5,"v":135.752}
{"ts":1670351700000,"o":16919.5,"h":16919.5,"l":16915,"c":16915,"v":75.702}
{"ts":1670351760000,"o":16915,"h":16920,"l":16915,"c":16920,"v":48.503}
{"ts":1670351820000,"o":16920,"h":16936.5,"l":16919.5,"c":16936,"v":87.31}
{"ts":1670351880000,"o":16936,"h":16936.5,"l":16930.5,"c":16932.5,"v":47.039}
{"ts":1670351940000,"o":16932.5,"h":16938.5,"l":16932,"c":16938.5,"v":44.982}
{"ts":1670352000000,"o":16938.5,"h":16938.5,"l":16938,"c":16938,"v":61.532}
{"ts":1670352060000,"o":16938,"h":16938.5,"l":16938,"c":16938,"v":19.937}
{"ts":1670352120000,"o":16938,"h":16938.5,"l":16938,"c":16938.5,"v":13.712}
{"ts":1670352180000,"o":16938.5,"h":16939,"l":16935.5,"c":16936,"v":20.939}
{"ts":1670352240000,"o":16936,"h":16937,"l":16931.5,"c":16937,"v":29.972}
{"ts":1670352300000,"o":16937,"h":16937,"l":16936.5,"c":16936.5,"v":5.362}
{"ts":1670352360000,"o":16936.5,"h":16937,"l":16936.5,"c":16936.5,"v":6.315}
{"ts":1670352420000,"o":16936.5,"h":16971,"l":16936.5,"c":16967.5,"v":408.193}
{"ts":1670352480000,"o":16967.5,"h":16984.5,"l":16967,"c":16984,"v":374.945}
{"ts":1670352540000,"o":16984,"h":16988.5,"l":16978,"c":16978.5,"v":305.934}
{"ts":1670352600000,"o":16978.5,"h":16978.5,"l":16968,"c":16968.5,"v":75.425}
{"ts":1670352660000,"o":16968.5,"h":16968.5,"l":16964,"c":16964,"v":105.767}
{"ts":1670352720000,"o":16964,"h":16964.5,"l":16961.5,"c":16961.5,"v":22.993}
{"ts":1670352780000,"o":16961.5,"h":16962,"l":16961.5,"c":16961.5,"v":19.299}
{"ts":1670352840000,"o":16961.5,"h":16962,"l":16956.5,"c":16957,"v":30.461}
{"ts":1670352900000,"o":16957,"h":16958.5,"l":16956.5,"c":16958.5,"v":77.243}
{"ts":1670352960000,"o":16958.5,"h":16980,"l":16958,"c":16980,"v":194.71}
{"ts":1670353020000,"o":16980,"h":16980,"l":16972,"c":16972,"v":94.018}
{"ts":1670353080000,"o":16972,"h":16972,"l":16969,"c":16969.5,"v":27.225}
{"ts":1670353140000,"o":16969.5,"h":16970,"l":16965.5,"c":16965.5,"v":44.927}
{"ts":1670353200000,"o":16965.5,"h":16970,"l":16963,"c":16967.5,"v":65.41}
{"ts":1670353260000,"o":16967.5,"h":16967.5,"l":16963,"c":16963.5,"v":27.775}
{"ts":1670353320000,"o":16963.5,"h":16965.5,"l":16963,"c":16965.5,"v":44.484}
{"ts":1670353380000,"o":16965.5,"h":16970,"l":16965,"c":16967.5,"v":42.374}
{"ts":1670353440000,"o":16967.5,"h":16967.5,"l":16967,"c":16967,"v":7.526}
{"ts":1670353500000,"o":16967,"h":16974,"l":16967,"c":16974,"v":40.244}
{"ts":1670353560000,"o":16974,"h":16974,"l":16963.5,"c":16963.5,"v":33.378}
{"ts":1670353620000,"o":16963.5,"h":16964,"l":16953.5,"c":16953.5,"v":175.914}
{"ts":1670353680000,"o":16953.5,"h":16954,"l":16945.5,"c":16951.5,"v":99.295}
{"ts":1670353740000,"o":16951.5,"h":16954.5,"l":16951.5,"c":16954.5,"v":37.459}
{"ts":1670353800000,"o":16954.5,"h":16954.5,"l":16943.5,"c":16944,"v":27.942}
{"ts":1670353860000,"o":16944,"h":16944,"l":16929.5,"c":16937.5,"v":126.689}
{"ts":1670353920000,"o":16937.5,"h":16937.5,"l":16918,"c":16926.5,"v":275.156}
{"ts":1670353980000,"o":16926.5,"h":16937.5,"l":16926,"c":16936,"v":149.026}
{"ts":1670354040000,"o":16936,"h":16937.5,"l":16935.5,"c":16937,"v":23.087}
{"ts":1670354100000,"o":16937,"h":16937.5,"l":16926,"c":16933,"v":42.959}
{"ts":1670354160000,"o":16933,"h":16947.5,"l":16932.5,"c":16947.5,"v":79.418}
{"ts":1670354220000,"o":16947.5,"h":16949,"l":16947,"c":16948,"v":54.384}
{"ts":1670354280000,"o":16948,"h":16957,"l":16947.5,"c":16957,"v":15.99}
{"ts":1670354340000,"o":16957,"h":16957,"l":16950.5,"c":16950.5,"v":34.648}
{"ts":1670354400000,"o":16950.5,"h":16950.5,"l":16950,"c":16950.5,"v":13.588}
{"ts":1670354460000,"o":16950.5,"h":16952,"l":16950,"c":16952,"v":10.908}
{"ts":1670354520000,"o":16952,"h":16952,"l":16951.5,"c":16951.5,"v":5.081}
{"ts":1670354580000,"o":16951.5,"h":16952,"l":16943,"c":16944.5,"v":76.335}
{"ts":1670354640000,"o":16944.5,"h":16951.5,"l":16944.5,"c":16949,"v":19.122}
{"ts":1670354700000,"o":16949,"h":16949,"l":16942.5,"c":16943,"v":9.738}
{"ts":1670354760000,"o":16943,"h":16949,"l":16942.5,"c":16948.5,"v":7.955}
{"ts":1670354820000,"o":16948.5,"h":16949,"l":16945,"c":16945,"v":21.785}
{"ts":1670354880000,"o":16945,"h":16945,"l":16938.5,"c":16938.5,"v":53.806}
{"ts":1670354940000,"o":16938.5,"h":16939,"l":16932.5,"c":16932.5,"v":33.601}
{"ts":1670355000000,"o":16932.5,"h":16936.5,"l":16932,"c":16936.5,"v":25.61}
{"ts":1670355060000,"o":16936.5,"h":16939,"l":16936,"c":16938.5,"v":22.546}
{"ts":1670355120000,"o":16938.5,"h":16947,"l":16938.5,"c":16946.5,"v":33.417}
{"ts":1670355180000,"o":16946.5,"h":16947,"l":16938.5,"c":16938.5,"v":70.962}
{"ts":1670355240000,"o":16938.5,"h":16943.5,"l":16938.5,"c":16943.5,"v":13.047}
{"ts":1670355300000,"o":16943.5,"h":16943.5,"l":16943,"c":16943,"v":4.256}
{"ts":1670355360000,"o":16943,"h":16943.5,"l":16943,"c":16943,"v":7.448}
{"ts":1670355420000,"o":16943,"h":16947,"l":16943,"c":16947,"v":34.448}
{"ts":1670355480000,"o":16947,"h":16947,"l":16940.5,"c":16943.5,"v":26.92}
{"ts":1670355540000,"o":16943.5,"h":16944,"l":16941.5,"c":16941.5,"v":8.33}
{"ts":1670355600000,"o":16941.5,"h":16944.5,"l":16941.5,"c":16944.5,"v":6.538}
{"ts":1670355660000,"o":16944.5,"h":16946,"l":16944,"c":16945.5,"v":6.752}
{"ts":1670355720000,"o":16945.5,"h":16946,"l":16945.5,"c":16946,"v":5.845}
{"ts":1670355780000,"o":16946,"h":16946,"l":16945.5,"c":16946,"v":7.944}
{"ts":1670355840000,"o":16946,"h":16963,"l":16945.5,"c":16960.5,"v":202.743}
{"ts":1670355900000,"o":16960.5,"h":16964,"l":16960.5,"c":16964,"v":49.598}
{"ts":1670355960000,"o":16964,"h":16964,"l":16963.5,"c":16964,"v":40.001}
{"ts":1670356020000,"o":16964,"h":16964,"l":16963.5,"c":16964,"v":13.881}
{"ts":1670356080000,"o":16964,"h":16964,"l":16958.5,"c":16958.5,"v":22.377}
{"ts":1670356140000,"o":16958.5,"h":16963.5,"l":16958.5,"c":16963.5,"v":17.832}
{"ts":1670356200000,"o":16963.5,"h":16963.5,"l":16963,"c":16963,"v":23.82}
{"ts":1670356260000,"o":16963,"h":16963.5,"l":16963,"c":16963,"v":7.213}
{"ts":1670356320000,"o":16963,"h":16963.5,"l":16963,"c":16963.5,"v":6.944}
{"ts":1670356380000,"o":16963.5,"h":16963.5,"l":16961.5,"c":16961.5,"v":57.872}
{"ts":1670356440000,"o":16961.5,"h":16966,"l":16961.5,"c":16966,"v":66.148}
{"ts":1670356500000,"o":16966,"h":16966,"l":16961,"c":16961,"v":76.637}
{"ts":1670356560000,"o":16961,"h":16961.5,"l":16961,"c":16961.5,"v":4.082}
{"ts":1670356620000,"o":16961.5,"h":16961.5,"l":16961,"c":16961,"v":6.907}
{"ts":1670356680000,"o":16961,"h":16961.5,"l":16959.5,"c":16960,"v":12.001}
{"ts":1670356740000,"o":16960,"h":16960,"l":16959.5,"c":16959.5,"v":4.406}
{"ts":1670356800000,"o":16959.5,"h":16962.5,"l":16959.5,"c":16962,"v":22.097}
{"ts":1670356860000,"o":16962,"h":16962.5,"l":16962,"c":16962.5,"v":3.931}
{"ts":1670356920000,"o":16962.5,"h":16962.5,"l":16962,"c":16962,"v":30.51}
{"ts":1670356980000,"o":16962,"h":16962.5,"l":16962,"c":16962.5,"v":6.346}
{"ts":1670357040000,"o":16962.5,"h":16962.5,"l":16962,"c":16962,"v":4.305}
{"ts":1670357100000,"o":16962,"h":16962.5,"l":16960.5,"c":16961,"v":13.306}
{"ts":1670357160000,"o":16961,"h":16961,"l":16960,"c":16960,"v":9.56}
{"ts":1670357220000,"o":16960,"h":16960.5,"l":16958.5,"c":16959,"v":11.962}
{"ts":1670357280000,"o":16959,"h":16959,"l":16958.5,"c":16958.5,"v":8.674}
{"ts":1670357340000,"o":16958.5,"h":16959,"l":16958.5,"c":16958.5,"v":4.518}
{"ts":1670357400000,"o":16958.5,"h":16959,"l":16958.5,"c":16958.5,"v":5.574}
{"ts":1670357460000,"o":16958.5,"h":16959,"l":16958.5,"c":16958.5,"v":7.308}
{"ts":1670357520000,"o":16958.5,"h":16959,"l":16958.5,"c":16959,"v":3.09}
{"ts":1670357580000,"o":16959,"h":16959,"l":16958.5,"c":16959,"v":7.08}
{"ts":1670357640000,"o":16959,"h":16959,"l":16958.5,"c":16958.5,"v":24.743}
{"ts":1670357700000,"o":16958.5,"h":16959,"l":16958.5,"c":16959,"v":12.185}
{"ts":1670357760000,"o":16959,"h":16959,"l":16958.5,"c":16958.5,"v":10.66}
{"ts":1670357820000,"o":16958.5,"h":16959,"l":16958.5,"c":16958.5,"v":1.93}
{"ts":1670357880000,"o":16958.5,"h":16960,"l":16958.5,"c":16959.5,"v":96.329}
{"ts":1670357940000,"o":16959.5,"h":16960,"l":16959.5,"c":16959.5,"v":13.377}
{"ts":1670358000000,"o":16959.5,"h":16960,"l":16959.5,"c":16960,"v":12.167}
{"ts":1670358060000,"o":16960,"h":16960,"l":16951.5,"c":16951.5,"v":58.646}
{"ts":1670358120000,"o":16951.5,"h":16952,"l":16951.5,"c":16951.5,"v":7.953}
{"ts":1670358180000,"o":16951.5,"h":16952,"l":16951.5,"c":16952,"v":12.923}
{"ts":1670358240000,"o":16952,"h":16954.5,"l":16951.5,"c":16953,"v":13.25}
{"ts":1670358300000,"o":16953,"h":16953,"l":16949.5,"c":16950,"v":17.373}
{"ts":1670358360000,"o":16950,"h":16950,"l":16949,"c":16949.5,"v":5.762}
{"ts":1670358420000,"o":16949.5,"h":16949.5,"l":16946,"c":16946.5,"v":22.841}
{"ts":1670358480000,"o":16946.5,"h":16946.5,"l":16946,"c":16946.5,"v":17.344}
{"ts":1670358540000,"o":16946.5,"h":16953,"l":16946,"c":16953,"v":17.626}
{"ts":1670358600000,"o":16953,"h":16955,"l":16952.5,"c":16955,"v":14.281}
{"ts":1670358660000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":6.933}
{"ts":1670358720000,"o":16955,"h":16959,"l":16954.5,"c":16958.5,"v":12.14}
{"ts":1670358780000,"o":16958.5,"h":16959,"l":16958.5,"c":16958.5,"v":7.205}
{"ts":1670358840000,"o":16958.5,"h":16959,"l":16958.5,"c":16959,"v":3.627}
{"ts":1670358900000,"o":16959,"h":16959,"l":16958.5,"c":16958.5,"v":7.613}
{"ts":1670358960000,"o":16958.5,"h":16959,"l":16953.5,"c":16956,"v":46.698}
{"ts":1670359020000,"o":16956,"h":16956,"l":16955.5,"c":16955.5,"v":7.124}
{"ts":1670359080000,"o":16955.5,"h":16959,"l":16955.5,"c":16959,"v":48.201}
{"ts":1670359140000,"o":16959,"h":16964,"l":16958.5,"c":16963.5,"v":42.963}
{"ts":1670359200000,"o":16963.5,"h":16963.5,"l":16963,"c":16963,"v":11.995}
{"ts":1670359260000,"o":16963,"h":16964.5,"l":16963,"c":16964.5,"v":40.645}
{"ts":1670359320000,"o":16964.5,"h":16983.5,"l":16963.5,"c":16964,"v":299.844}
{"ts":1670359380000,"o":16964,"h":16981.5,"l":16963.5,"c":16981,"v":111.444}
{"ts":1670359440000,"o":16981,"h":16981.5,"l":16974.5,"c":16974.5,"v":78.46}
{"ts":1670359500000,"o":16974.5,"h":16978.5,"l":16968.5,"c":16968.5,"v":56.297}
{"ts":1670359560000,"o":16968.5,"h":16971.5,"l":16968.5,"c":16971.5,"v":10.715}
{"ts":1670359620000,"o":16971.5,"h":16974.5,"l":16971,"c":16974,"v":13.604}
{"ts":1670359680000,"o":16974,"h":16974.5,"l":16968.5,"c":16969,"v":29.943}
{"ts":1670359740000,"o":16969,"h":16982,"l":16968.5,"c":16981,"v":118.29}
{"ts":1670359800000,"o":16981,"h":16983,"l":16979,"c":16980,"v":139.732}
{"ts":1670359860000,"o":16980,"h":16980,"l":16979.5,"c":16980,"v":14.589}
{"ts":1670359920000,"o":16980,"h":16980,"l":16976,"c":16976,"v":36.224}
{"ts":1670359980000,"o":16976,"h":16977.5,"l":16976,"c":16977.5,"v":185.049}
{"ts":1670360040000,"o":16977.5,"h":16980,"l":16977,"c":16979.5,"v":59.413}
{"ts":1670360100000,"o":16979.5,"h":16980,"l":16976.5,"c":16976.5,"v":63.552}
{"ts":1670360160000,"o":16976.5,"h":16977,"l":16973.5,"c":16974,"v":10.625}
{"ts":1670360220000,"o":16974,"h":16978,"l":16973.5,"c":16977.5,"v":32.219}
{"ts":1670360280000,"o":16977.5,"h":16978,"l":16975.5,"c":16976,"v":35.287}
{"ts":1670360340000,"o":16976,"h":16985.5,"l":16975.5,"c":16985,"v":49.198}
{"ts":1670360400000,"o":16985,"h":16985.5,"l":16981.5,"c":16983.5,"v":102.216}
{"ts":1670360460000,"o":16983.5,"h":16983.5,"l":16980.5,"c":16980.5,"v":56.25}
{"ts":1670360520000,"o":16980.5,"h":16981,"l":16980.5,"c":16981,"v":7.128}
{"ts":1670360580000,"o":16981,"h":16981,"l":16980.5,"c":16980.5,"v":2.93}
{"ts":1670360640000,"o":16980.5,"h":16981,"l":16980.5,"c":16980.5,"v":18.034}
{"ts":1670360700000,"o":16980.5,"h":16990,"l":16976.5,"c":16989.5,"v":105.549}
{"ts":1670360760000,"o":16989.5,"h":16990,"l":16989.5,"c":16989.5,"v":24.116}
{"ts":1670360820000,"o":16989.5,"h":16990,"l":16985.5,"c":16985.5,"v":23.338}
{"ts":1670360880000,"o":16985.5,"h":16986,"l":16985.5,"c":16986,"v":14.789}
{"ts":1670360940000,"o":16986,"h":16986,"l":16985.5,"c":16986,"v":19.033}
{"ts":1670361000000,"o":16986,"h":16986,"l":16984,"c":16984.5,"v":20.15}
{"ts":1670361060000,"o":16984.5,"h":16984.5,"l":16982,"c":16982.5,"v":7.333}
{"ts":1670361120000,"o":16982.5,"h":16995,"l":16982,"c":16994.5,"v":110.993}
{"ts":1670361180000,"o":16994.5,"h":16998,"l":16991,"c":16991,"v":151.656}
{"ts":1670361240000,"o":16991,"h":16997.5,"l":16989,"c":16997.5,"v":73.463}
{"ts":1670361300000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":43.526}
{"ts":1670361360000,"o":16997.5,"h":17004.5,"l":16997,"c":16997.5,"v":120.314}
{"ts":1670361420000,"o":16997.5,"h":16997.5,"l":16987.5,"c":16988,"v":110.725}
{"ts":1670361480000,"o":16988,"h":16988.5,"l":16986.5,"c":16988,"v":29.092}
{"ts":1670361540000,"o":16988,"h":16988.5,"l":16988,"c":16988.5,"v":11.702}
{"ts":1670361600000,"o":16988.5,"h":16988.5,"l":16984,"c":16984.5,"v":15.41}
{"ts":1670361660000,"o":16984.5,"h":16984.5,"l":16977,"c":16977,"v":69.59}
{"ts":1670361720000,"o":16977,"h":16977.5,"l":16977,"c":16977,"v":13.306}
{"ts":1670361780000,"o":16977,"h":16977.5,"l":16977,"c":16977,"v":5.596}
{"ts":1670361840000,"o":16977,"h":16977.5,"l":16977,"c":16977,"v":7.919}
{"ts":1670361900000,"o":16977,"h":16981.5,"l":16977,"c":16981,"v":21.94}
{"ts":1670361960000,"o":16981,"h":16981.5,"l":16981,"c":16981.5,"v":2.457}
{"ts":1670362020000,"o":16981.5,"h":16982.5,"l":16981,"c":16982.5,"v":2.1}
{"ts":1670362080000,"o":16982.5,"h":16983,"l":16982.5,"c":16983,"v":6.815}
{"ts":1670362140000,"o":16983,"h":16983,"l":16982.5,"c":16982.5,"v":11.73}
{"ts":1670362200000,"o":16982.5,"h":16983,"l":16982.5,"c":16982.5,"v":11.658}
{"ts":1670362260000,"o":16982.5,"h":16983,"l":16982.5,"c":16983,"v":6.307}
{"ts":1670362320000,"o":16983,"h":16987.5,"l":16982.5,"c":16987,"v":13.062}
{"ts":1670362380000,"o":16987,"h":16987.5,"l":16987,"c":16987,"v":7.303}
{"ts":1670362440000,"o":16987,"h":16987.5,"l":16987,"c":16987,"v":8.621}
{"ts":1670362500000,"o":16987,"h":16989,"l":16977,"c":16977.5,"v":34.058}
{"ts":1670362560000,"o":16977.5,"h":16977.5,"l":16973.5,"c":16973.5,"v":46.178}
{"ts":1670362620000,"o":16973.5,"h":16974,"l":16973.5,"c":16974,"v":11.572}
{"ts":1670362680000,"o":16974,"h":16974,"l":16973.5,"c":16973.5,"v":8.706}
{"ts":1670362740000,"o":16973.5,"h":16974,"l":16973.5,"c":16974,"v":7.488}
{"ts":1670362800000,"o":16974,"h":16980.5,"l":16973.5,"c":16980.5,"v":14.325}
{"ts":1670362860000,"o":16980.5,"h":16980.5,"l":16980,"c":16980,"v":11.479}
{"ts":1670362920000,"o":16980,"h":16980.5,"l":16980,"c":16980.5,"v":48.24}
{"ts":1670362980000,"o":16980.5,"h":16980.5,"l":16980,"c":16980,"v":4.727}
{"ts":1670363040000,"o":16980,"h":16988,"l":16980,"c":16987.5,"v":25.354}
{"ts":1670363100000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":45.947}
{"ts":1670363160000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":23.579}
{"ts":1670363220000,"o":16987.5,"h":16988,"l":16987.5,"c":16988,"v":10.73}
{"ts":1670363280000,"o":16988,"h":16988,"l":16987.5,"c":16987.5,"v":3.748}
{"ts":1670363340000,"o":16987.5,"h":16989.5,"l":16987.5,"c":16989,"v":27.635}
{"ts":1670363400000,"o":16989,"h":16989.5,"l":16989,"c":16989,"v":9.665}
{"ts":1670363460000,"o":16989,"h":16989.5,"l":16989,"c":16989.5,"v":2.915}
{"ts":1670363520000,"o":16989.5,"h":16989.5,"l":16989,"c":16989,"v":27.008}
{"ts":1670363580000,"o":16989,"h":16989.5,"l":16989,"c":16989,"v":41.916}
{"ts":1670363640000,"o":16989,"h":16989.5,"l":16989,"c":16989.5,"v":11.673}
{"ts":1670363700000,"o":16989.5,"h":16989.5,"l":16989,"c":16989,"v":4.35}
{"ts":1670363760000,"o":16989,"h":16989.5,"l":16989,"c":16989.5,"v":16.772}
{"ts":1670363820000,"o":16989.5,"h":16989.5,"l":16989,"c":16989.5,"v":15.809}
{"ts":1670363880000,"o":16989.5,"h":16996,"l":16989,"c":16995.5,"v":36.051}
{"ts":1670363940000,"o":16995.5,"h":16996,"l":16991,"c":16991.5,"v":90.317}
{"ts":1670364000000,"o":16991.5,"h":16991.5,"l":16991,"c":16991,"v":36.193}
{"ts":1670364060000,"o":16991,"h":16991.5,"l":16985.5,"c":16985.5,"v":40.974}
{"ts":1670364120000,"o":16985.5,"h":16986,"l":16982.5,"c":16982.5,"v":19.423}
{"ts":1670364180000,"o":16982.5,"h":16983,"l":16980,"c":16980,"v":19.634}
{"ts":1670364240000,"o":16980,"h":16980.5,"l":16980,"c":16980,"v":3.699}
{"ts":1670364300000,"o":16980,"h":16980.5,"l":16980,"c":16980.5,"v":5.121}
{"ts":1670364360000,"o":16980.5,"h":16980.5,"l":16978,"c":16978.5,"v":12.298}
{"ts":1670364420000,"o":16978.5,"h":16978.5,"l":16978,"c":16978,"v":19.393}
{"ts":1670364480000,"o":16978,"h":16978.5,"l":16978,"c":16978.5,"v":15.079}
{"ts":1670364540000,"o":16978.5,"h":16978.5,"l":16978,"c":16978,"v":7.603}
{"ts":1670364600000,"o":16978,"h":16978.5,"l":16978,"c":16978,"v":4.154}
{"ts":1670364660000,"o":16978,"h":16978.5,"l":16978,"c":16978.5,"v":3.901}
{"ts":1670364720000,"o":16978.5,"h":16981,"l":16978,"c":16980.5,"v":88.934}
{"ts":1670364780000,"o":16980.5,"h":16981,"l":16980.5,"c":16980.5,"v":26.038}
{"ts":1670364840000,"o":16980.5,"h":16985.5,"l":16980.5,"c":16985.5,"v":117.081}
{"ts":1670364900000,"o":16985.5,"h":16985.5,"l":16980.5,"c":16980.5,"v":20.597}
{"ts":1670364960000,"o":16980.5,"h":16981,"l":16976.5,"c":16977,"v":28.241}
{"ts":1670365020000,"o":16977,"h":16979,"l":16976.5,"c":16979,"v":6.289}
{"ts":1670365080000,"o":16979,"h":16979,"l":16978.5,"c":16978.5,"v":2.124}
{"ts":1670365140000,"o":16978.5,"h":16979,"l":16978.5,"c":16979,"v":1.009}
{"ts":1670365200000,"o":16979,"h":16979,"l":16978.5,"c":16979,"v":7.253}
{"ts":1670365260000,"o":16979,"h":16979,"l":16975,"c":16978.5,"v":24.059}
{"ts":1670365320000,"o":16978.5,"h":16979,"l":16978.5,"c":16978.5,"v":6.486}
{"ts":1670365380000,"o":16978.5,"h":16979,"l":16978.5,"c":16979,"v":7.516}
{"ts":1670365440000,"o":16979,"h":16979,"l":16978.5,"c":16979,"v":2.175}
{"ts":1670365500000,"o":16979,"h":16980,"l":16978.5,"c":16979.5,"v":41.833}
{"ts":1670365560000,"o":16979.5,"h":16980,"l":16979.5,"c":16979.5,"v":5.645}
{"ts":1670365620000,"o":16979.5,"h":16982,"l":16979.5,"c":16981.5,"v":4.287}
{"ts":1670365680000,"o":16981.5,"h":16982.5,"l":16981.5,"c":16982,"v":7.043}
{"ts":1670365740000,"o":16982,"h":16984,"l":16982,"c":16983.5,"v":11.092}
{"ts":1670365800000,"o":16983.5,"h":16984,"l":16983.5,"c":16984,"v":4.348}
{"ts":1670365860000,"o":16984,"h":16985,"l":16983.5,"c":16984.5,"v":7.532}
{"ts":1670365920000,"o":16984.5,"h":16989.5,"l":16984.5,"c":16989.5,"v":17.45}
{"ts":1670365980000,"o":16989.5,"h":16991.5,"l":16989.5,"c":16991.5,"v":11.568}
{"ts":1670366040000,"o":16991.5,"h":16991.5,"l":16988,"c":16988,"v":34.149}
{"ts":1670366100000,"o":16988,"h":16988.5,"l":16986.5,"c":16987,"v":12.593}
{"ts":1670366160000,"o":16987,"h":16987,"l":16983,"c":16983,"v":11.535}
{"ts":1670366220000,"o":16983,"h":16983.5,"l":16983,"c":16983,"v":2.397}
{"ts":1670366280000,"o":16983,"h":16984.5,"l":16983,"c":16984.5,"v":22.265}
{"ts":1670366340000,"o":16984.5,"h":16984.5,"l":16984,"c":16984.5,"v":5.689}
{"ts":1670366400000,"o":16984.5,"h":16984.5,"l":16983,"c":16983,"v":34.97}
{"ts":1670366460000,"o":16983,"h":16983.5,"l":16983,"c":16983.5,"v":26.757}
{"ts":1670366520000,"o":16983.5,"h":16983.5,"l":16983,"c":16983.5,"v":1.995}
{"ts":1670366580000,"o":16983.5,"h":16983.5,"l":16982.5,"c":16982.5,"v":14.032}
{"ts":1670366640000,"o":16982.5,"h":16988,"l":16982.5,"c":16988,"v":40.674}
{"ts":1670366700000,"o":16988,"h":16988.5,"l":16987.5,"c":16988.5,"v":16.325}
{"ts":1670366760000,"o":16988.5,"h":16988.5,"l":16988,"c":16988,"v":8.359}
{"ts":1670366820000,"o":16988,"h":16988.5,"l":16988,"c":16988.5,"v":30.979}
{"ts":1670366880000,"o":16988.5,"h":16988.5,"l":16967,"c":16968,"v":98.915}
{"ts":1670366940000,"o":16968,"h":16968.5,"l":16955,"c":16955.5,"v":72.739}
{"ts":1670367000000,"o":16955.5,"h":16973,"l":16955,"c":16973,"v":69.754}
{"ts":1670367060000,"o":16973,"h":16973,"l":16971.5,"c":16972,"v":12.768}
{"ts":1670367120000,"o":16972,"h":16972,"l":16965,"c":16965.5,"v":32.736}
{"ts":1670367180000,"o":16965.5,"h":16966.5,"l":16960,"c":16966.5,"v":48.335}
{"ts":1670367240000,"o":16966.5,"h":16966.5,"l":16964.5,"c":16964.5,"v":7.762}
{"ts":1670367300000,"o":16964.5,"h":16965,"l":16964.5,"c":16964.5,"v":7.572}
{"ts":1670367360000,"o":16964.5,"h":16965,"l":16964.5,"c":16965,"v":10.548}
{"ts":1670367420000,"o":16965,"h":16967.5,"l":16964.5,"c":16967,"v":9.974}
{"ts":1670367480000,"o":16967,"h":16967.5,"l":16967,"c":16967.5,"v":8.168}
{"ts":1670367540000,"o":16967.5,"h":16967.5,"l":16967,"c":16967,"v":8.649}
{"ts":1670367600000,"o":16967,"h":16970,"l":16967,"c":16969.5,"v":20.484}
{"ts":1670367660000,"o":16969.5,"h":16972.5,"l":16969.5,"c":16972.5,"v":9.74}
{"ts":1670367720000,"o":16972.5,"h":16978.5,"l":16972,"c":16978.5,"v":18.317}
{"ts":1670367780000,"o":16978.5,"h":16984,"l":16978,"c":16984,"v":64.451}
{"ts":1670367840000,"o":16984,"h":16991.5,"l":16983.5,"c":16989,"v":152.494}
{"ts":1670367900000,"o":16989,"h":16989,"l":16986,"c":16986,"v":25.04}
{"ts":1670367960000,"o":16986,"h":16986.5,"l":16985,"c":16985.5,"v":4.908}
{"ts":1670368020000,"o":16985.5,"h":16985.5,"l":16985,"c":16985.5,"v":1.722}
{"ts":1670368080000,"o":16985.5,"h":16985.5,"l":16985,"c":16985,"v":6.223}
{"ts":1670368140000,"o":16985,"h":16990,"l":16985,"c":16989.5,"v":54.457}
{"ts":1670368200000,"o":16989.5,"h":16996,"l":16989.5,"c":16995.5,"v":58.358}
{"ts":1670368260000,"o":16995.5,"h":17021,"l":16995.5,"c":17011,"v":411.694}
{"ts":1670368320000,"o":17011,"h":17011,"l":17007.5,"c":17010.5,"v":50.137}
{"ts":1670368380000,"o":17010.5,"h":17075,"l":17010.5,"c":17033,"v":1803.957}
{"ts":1670368440000,"o":17033,"h":17033,"l":17025.5,"c":17027.5,"v":180.161}
{"ts":1670368500000,"o":17027.5,"h":17036.5,"l":17009.5,"c":17010,"v":296.34}
{"ts":1670368560000,"o":17010,"h":17025,"l":17005,"c":17022,"v":368.532}
{"ts":1670368620000,"o":17022,"h":17025,"l":17013,"c":17024.5,"v":83.032}
{"ts":1670368680000,"o":17024.5,"h":17025,"l":17019.5,"c":17020,"v":54.37}
{"ts":1670368740000,"o":17020,"h":17021.5,"l":17016,"c":17021,"v":40.835}
{"ts":1670368800000,"o":17021,"h":17026,"l":17018.5,"c":17025.5,"v":86.628}
{"ts":1670368860000,"o":17025.5,"h":17035,"l":17025.5,"c":17032.5,"v":68.826}
{"ts":1670368920000,"o":17032.5,"h":17035,"l":17030,"c":17030.5,"v":187.015}
{"ts":1670368980000,"o":17030.5,"h":17042.5,"l":17030,"c":17042.5,"v":130.183}
{"ts":1670369040000,"o":17042.5,"h":17051.5,"l":17042,"c":17051,"v":150.185}
{"ts":1670369100000,"o":17051,"h":17051.5,"l":17045.5,"c":17045.5,"v":75.178}
{"ts":1670369160000,"o":17045.5,"h":17091.5,"l":17045.5,"c":17076,"v":809.194}
{"ts":1670369220000,"o":17076,"h":17076,"l":17064,"c":17065,"v":189.468}
{"ts":1670369280000,"o":17065,"h":17067,"l":17065,"c":17067,"v":44.244}
{"ts":1670369340000,"o":17067,"h":17067,"l":17058.5,"c":17059,"v":151.207}
{"ts":1670369400000,"o":17059,"h":17070,"l":17059,"c":17070,"v":81.521}
{"ts":1670369460000,"o":17070,"h":17070,"l":17069,"c":17069,"v":61.043}
{"ts":1670369520000,"o":17069,"h":17084,"l":17069,"c":17083.5,"v":128.205}
{"ts":1670369580000,"o":17083.5,"h":17116.5,"l":17083.5,"c":17086,"v":1055.22}
{"ts":1670369640000,"o":17086,"h":17105,"l":17086,"c":17091.5,"v":285.353}
{"ts":1670369700000,"o":17091.5,"h":17093,"l":17091,"c":17093,"v":71.877}
{"ts":1670369760000,"o":17093,"h":17093,"l":17084.5,"c":17084.5,"v":140.554}
{"ts":1670369820000,"o":17084.5,"h":17085,"l":17080,"c":17080,"v":95.018}
{"ts":1670369880000,"o":17080,"h":17083.5,"l":17080,"c":17083.5,"v":47.348}
{"ts":1670369940000,"o":17083.5,"h":17084,"l":17078,"c":17078,"v":108.598}
{"ts":1670370000000,"o":17078,"h":17078.5,"l":17078,"c":17078,"v":22.285}
{"ts":1670370060000,"o":17078,"h":17088.5,"l":17072,"c":17072,"v":65.054}
{"ts":1670370120000,"o":17072,"h":17072.5,"l":17064,"c":17064,"v":76.273}
{"ts":1670370180000,"o":17064,"h":17068,"l":17064,"c":17067.5,"v":103.005}
{"ts":1670370240000,"o":17067.5,"h":17069.5,"l":17061,"c":17061,"v":138.666}
{"ts":1670370300000,"o":17061,"h":17069,"l":17059,"c":17059,"v":110.082}
{"ts":1670370360000,"o":17059,"h":17059.5,"l":17059,"c":17059.5,"v":77.331}
{"ts":1670370420000,"o":17059.5,"h":17059.5,"l":17058,"c":17058,"v":29.715}
{"ts":1670370480000,"o":17058,"h":17058.5,"l":17058,"c":17058,"v":65.891}
{"ts":1670370540000,"o":17058,"h":17058.5,"l":17058,"c":17058.5,"v":12.304}
{"ts":1670370600000,"o":17058.5,"h":17079.5,"l":17058,"c":17077.5,"v":138.574}
{"ts":1670370660000,"o":17077.5,"h":17080.5,"l":17077,"c":17080,"v":135.743}
{"ts":1670370720000,"o":17080,"h":17080.5,"l":17076,"c":17076.5,"v":68.007}
{"ts":1670370780000,"o":17076.5,"h":17080,"l":17068.5,"c":17079.5,"v":46.409}
{"ts":1670370840000,"o":17079.5,"h":17091,"l":17079.5,"c":17084,"v":122.261}
{"ts":1670370900000,"o":17084,"h":17090,"l":17083.5,"c":17090,"v":24.777}
{"ts":1670370960000,"o":17090,"h":17095.5,"l":17089.5,"c":17095,"v":52.134}
{"ts":1670371020000,"o":17095,"h":17095.5,"l":17085.5,"c":17085.5,"v":64.147}
{"ts":1670371080000,"o":17085.5,"h":17086,"l":17077,"c":17077.5,"v":65.922}
{"ts":1670371140000,"o":17077.5,"h":17082,"l":17077,"c":17081.5,"v":28.471}
{"ts":1670371200000,"o":17081.5,"h":17088.5,"l":17081.5,"c":17088.5,"v":77.66}
{"ts":1670371260000,"o":17088.5,"h":17088.5,"l":17086.5,"c":17087,"v":21.699}
{"ts":1670371320000,"o":17087,"h":17087,"l":17078,"c":17078,"v":119.917}
{"ts":1670371380000,"o":17078,"h":17078.5,"l":17078,"c":17078,"v":23.391}
{"ts":1670371440000,"o":17078,"h":17080,"l":17078,"c":17079.5,"v":21.023}
{"ts":1670371500000,"o":17079.5,"h":17080,"l":17078.5,"c":17079,"v":45.339}
{"ts":1670371560000,"o":17079,"h":17079,"l":17074,"c":17074.5,"v":75.732}
{"ts":1670371620000,"o":17074.5,"h":17074.5,"l":17069,"c":17069,"v":77.203}
{"ts":1670371680000,"o":17069,"h":17069.5,"l":17066.5,"c":17068.5,"v":28.406}
{"ts":1670371740000,"o":17068.5,"h":17070,"l":17065.5,"c":17070,"v":54.362}
{"ts":1670371800000,"o":17070,"h":17070,"l":17069.5,"c":17070,"v":16.494}
{"ts":1670371860000,"o":17070,"h":17070,"l":17069.5,"c":17069.5,"v":6.532}
{"ts":1670371920000,"o":17069.5,"h":17070,"l":17062.5,"c":17063,"v":72.266}
{"ts":1670371980000,"o":17063,"h":17063,"l":17062.5,"c":17062.5,"v":69.348}
{"ts":1670372040000,"o":17062.5,"h":17063,"l":17062.5,"c":17063,"v":19.78}
{"ts":1670372100000,"o":17063,"h":17063,"l":17062.5,"c":17062.5,"v":27.93}
{"ts":1670372160000,"o":17062.5,"h":17063,"l":17060,"c":17060,"v":38.819}
{"ts":1670372220000,"o":17060,"h":17060.5,"l":17060,"c":17060,"v":30.871}
{"ts":1670372280000,"o":17060,"h":17060.5,"l":17054,"c":17054,"v":79.748}
{"ts":1670372340000,"o":17054,"h":17054.5,"l":17047,"c":17049.5,"v":210.954}
{"ts":1670372400000,"o":17049.5,"h":17055,"l":17049,"c":17055,"v":45.514}
{"ts":1670372460000,"o":17055,"h":17055,"l":17054.5,"c":17054.5,"v":16.523}
{"ts":1670372520000,"o":17054.5,"h":17055,"l":17054.5,"c":17055,"v":10.306}
{"ts":1670372580000,"o":17055,"h":17064.5,"l":17054.5,"c":17064,"v":30.504}
{"ts":1670372640000,"o":17064,"h":17075,"l":17064,"c":17074.5,"v":79.445}
{"ts":1670372700000,"o":17074.5,"h":17076,"l":17074.5,"c":17076,"v":20.261}
{"ts":1670372760000,"o":17076,"h":17078.5,"l":17075,"c":17075,"v":29.985}
{"ts":1670372820000,"o":17075,"h":17075.5,"l":17075,"c":17075.5,"v":23.853}
{"ts":1670372880000,"o":17075.5,"h":17075.5,"l":17075,"c":17075,"v":14.51}
{"ts":1670372940000,"o":17075,"h":17075.5,"l":17063.5,"c":17063.5,"v":55.863}
{"ts":1670373000000,"o":17063.5,"h":17064,"l":17063.5,"c":17063.5,"v":5.542}
{"ts":1670373060000,"o":17063.5,"h":17067.5,"l":17063.5,"c":17067,"v":21.014}
{"ts":1670373120000,"o":17067,"h":17072.5,"l":17067,"c":17072,"v":34.967}
{"ts":1670373180000,"o":17072,"h":17072.5,"l":17072,"c":17072,"v":11.498}
{"ts":1670373240000,"o":17072,"h":17072.5,"l":17072,"c":17072.5,"v":6.304}
{"ts":1670373300000,"o":17072.5,"h":17083.5,"l":17072,"c":17083,"v":84.253}
{"ts":1670373360000,"o":17083,"h":17090,"l":17083,"c":17089.5,"v":76.346}
{"ts":1670373420000,"o":17089.5,"h":17094.5,"l":17089.5,"c":17091.5,"v":78.788}
{"ts":1670373480000,"o":17091.5,"h":17092,"l":17080.5,"c":17091.5,"v":60.674}
{"ts":1670373540000,"o":17091.5,"h":17092,"l":17091.5,"c":17091.5,"v":50.731}
{"ts":1670373600000,"o":17091.5,"h":17135,"l":17091.5,"c":17110.5,"v":986.351}
{"ts":1670373660000,"o":17110.5,"h":17126,"l":17105,"c":17105,"v":280.577}
{"ts":1670373720000,"o":17105,"h":17105.5,"l":17097,"c":17097.5,"v":109.131}
{"ts":1670373780000,"o":17097.5,"h":17097.5,"l":17081,"c":17081.5,"v":112.099}
{"ts":1670373840000,"o":17081.5,"h":17088.5,"l":17080.5,"c":17088,"v":85.607}
{"ts":1670373900000,"o":17088,"h":17092.5,"l":17088,"c":17092,"v":70.266}
{"ts":1670373960000,"o":17092,"h":17092.5,"l":17079,"c":17079,"v":79.136}
{"ts":1670374020000,"o":17079,"h":17079.5,"l":17079,"c":17079.5,"v":25.662}
{"ts":1670374080000,"o":17079.5,"h":17079.5,"l":17075,"c":17075.5,"v":44.869}
{"ts":1670374140000,"o":17075.5,"h":17075.5,"l":17063.5,"c":17064,"v":124.931}
{"ts":1670374200000,"o":17064,"h":17064,"l":17059.5,"c":17060.5,"v":59.629}
{"ts":1670374260000,"o":17060.5,"h":17060.5,"l":17059,"c":17059,"v":128.728}
{"ts":1670374320000,"o":17059,"h":17064.5,"l":17059,"c":17064,"v":159.765}
{"ts":1670374380000,"o":17064,"h":17064.5,"l":17058,"c":17058.5,"v":63.782}
{"ts":1670374440000,"o":17058.5,"h":17062,"l":17058,"c":17062,"v":43.563}
{"ts":1670374500000,"o":17062,"h":17062,"l":17058.5,"c":17058.5,"v":42.604}
{"ts":1670374560000,"o":17058.5,"h":17061,"l":17052,"c":17061,"v":56.926}
{"ts":1670374620000,"o":17061,"h":17061,"l":17060.5,"c":17060.5,"v":12.281}
{"ts":1670374680000,"o":17060.5,"h":17061,"l":17059.5,"c":17059.5,"v":18.666}
{"ts":1670374740000,"o":17059.5,"h":17060,"l":17059.5,"c":17059.5,"v":14.666}
{"ts":1670374800000,"o":17059.5,"h":17060,"l":17054.5,"c":17055,"v":42.888}
{"ts":1670374860000,"o":17055,"h":17055,"l":17049,"c":17049.5,"v":56.27}
{"ts":1670374920000,"o":17049.5,"h":17049.5,"l":17048.5,"c":17049,"v":44.958}
{"ts":1670374980000,"o":17049,"h":17050,"l":17046,"c":17050,"v":71.086}
{"ts":1670375040000,"o":17050,"h":17050,"l":17049,"c":17049,"v":26.464}
{"ts":1670375100000,"o":17049,"h":17055,"l":17049,"c":17055,"v":40.819}
{"ts":1670375160000,"o":17055,"h":17055,"l":17051,"c":17051,"v":36.806}
{"ts":1670375220000,"o":17051,"h":17051.5,"l":17051,"c":17051,"v":38.517}
{"ts":1670375280000,"o":17051,"h":17051.5,"l":17048,"c":17048.5,"v":17.848}
{"ts":1670375340000,"o":17048.5,"h":17048.5,"l":17044.5,"c":17044.5,"v":75.27}
{"ts":1670375400000,"o":17044.5,"h":17049.5,"l":17044.5,"c":17049,"v":50.719}
{"ts":1670375460000,"o":17049,"h":17051,"l":17049,"c":17050.5,"v":74.302}
{"ts":1670375520000,"o":17050.5,"h":17052,"l":17050,"c":17051.5,"v":21.721}
{"ts":1670375580000,"o":17051.5,"h":17052,"l":17051.5,"c":17052,"v":29.12}
{"ts":1670375640000,"o":17052,"h":17052,"l":17049,"c":17049.5,"v":13.968}
{"ts":1670375700000,"o":17049.5,"h":17052,"l":17044,"c":17044.5,"v":148.319}
{"ts":1670375760000,"o":17044.5,"h":17055,"l":17038.5,"c":17054.5,"v":101.271}
{"ts":1670375820000,"o":17054.5,"h":17058,"l":17054,"c":17054.5,"v":29.904}
{"ts":1670375880000,"o":17054.5,"h":17058,"l":17054,"c":17058,"v":16.709}
{"ts":1670375940000,"o":17058,"h":17058,"l":17057.5,"c":17058,"v":47.309}
{"ts":1670376000000,"o":17058,"h":17058.5,"l":17057.5,"c":17058,"v":9.368}
{"ts":1670376060000,"o":17058,"h":17061.5,"l":17058,"c":17061,"v":19.154}
{"ts":1670376120000,"o":17061,"h":17061.5,"l":17061,"c":17061.5,"v":17.46}
{"ts":1670376180000,"o":17061.5,"h":17068.5,"l":17055,"c":17068.5,"v":72.158}
{"ts":1670376240000,"o":17068.5,"h":17068.5,"l":17056,"c":17056,"v":58.43}
{"ts":1670376300000,"o":17056,"h":17056.5,"l":17045.5,"c":17046,"v":136.894}
{"ts":1670376360000,"o":17046,"h":17046,"l":17045,"c":17045.5,"v":25.454}
{"ts":1670376420000,"o":17045.5,"h":17045.5,"l":17045,"c":17045,"v":9.455}
{"ts":1670376480000,"o":17045,"h":17045.5,"l":17037.5,"c":17039,"v":154.152}
{"ts":1670376540000,"o":17039,"h":17039.5,"l":17029.5,"c":17032.5,"v":117.382}
{"ts":1670376600000,"o":17032.5,"h":17032.5,"l":17016,"c":17023,"v":174.442}
{"ts":1670376660000,"o":17023,"h":17025,"l":17020,"c":17025,"v":61.265}
{"ts":1670376720000,"o":17025,"h":17033,"l":17024.5,"c":17032.5,"v":43.888}
{"ts":1670376780000,"o":17032.5,"h":17033,"l":17023.5,"c":17023.5,"v":66.281}
{"ts":1670376840000,"o":17023.5,"h":17024,"l":17023.5,"c":17024,"v":30.259}
{"ts":1670376900000,"o":17024,"h":17024.5,"l":17023.5,"c":17024,"v":31.371}
{"ts":1670376960000,"o":17024,"h":17024.5,"l":17018,"c":17018,"v":44.912}
{"ts":1670377020000,"o":17018,"h":17034.5,"l":17018,"c":17034.5,"v":55.582}
{"ts":1670377080000,"o":17034.5,"h":17035,"l":17031,"c":17032.5,"v":28.468}
{"ts":1670377140000,"o":17032.5,"h":17037,"l":17032.5,"c":17036,"v":23.258}
{"ts":1670377200000,"o":17036,"h":17040,"l":17036,"c":17039.5,"v":7.251}
{"ts":1670377260000,"o":17039.5,"h":17045,"l":17039.5,"c":17044.5,"v":66.84}
{"ts":1670377320000,"o":17044.5,"h":17045,"l":17043,"c":17043,"v":45.276}
{"ts":1670377380000,"o":17043,"h":17043.5,"l":17043,"c":17043,"v":4.208}
{"ts":1670377440000,"o":17043,"h":17043.5,"l":17043,"c":17043.5,"v":14.586}
{"ts":1670377500000,"o":17043.5,"h":17043.5,"l":17043,"c":17043,"v":11.104}
{"ts":1670377560000,"o":17043,"h":17044.5,"l":17038.5,"c":17044.5,"v":33.407}
{"ts":1670377620000,"o":17044.5,"h":17051,"l":17044.5,"c":17050.5,"v":25.744}
{"ts":1670377680000,"o":17050.5,"h":17054,"l":17050.5,"c":17054,"v":27.56}
{"ts":1670377740000,"o":17054,"h":17063.5,"l":17053.5,"c":17063.5,"v":91.348}
{"ts":1670377800000,"o":17063.5,"h":17063.5,"l":17061,"c":17061.5,"v":31.365}
{"ts":1670377860000,"o":17061.5,"h":17061.5,"l":17060,"c":17060.5,"v":19.739}
{"ts":1670377920000,"o":17060.5,"h":17060.5,"l":17052,"c":17052.5,"v":32.909}
{"ts":1670377980000,"o":17052.5,"h":17052.5,"l":17050,"c":17050,"v":36.665}
{"ts":1670378040000,"o":17050,"h":17050.5,"l":17043.5,"c":17043.5,"v":15.083}
{"ts":1670378100000,"o":17043.5,"h":17043.5,"l":17035.5,"c":17035.5,"v":12.073}
{"ts":1670378160000,"o":17035.5,"h":17036,"l":17035.5,"c":17036,"v":24.377}
{"ts":1670378220000,"o":17036,"h":17036,"l":17035,"c":17035.5,"v":6.778}
{"ts":1670378280000,"o":17035.5,"h":17035.5,"l":17035,"c":17035,"v":6.928}
{"ts":1670378340000,"o":17035,"h":17035.5,"l":17035,"c":17035,"v":10.021}
{"ts":1670378400000,"o":17035,"h":17035.5,"l":17034,"c":17034.5,"v":5.826}
{"ts":1670378460000,"o":17034.5,"h":17034.5,"l":17031.5,"c":17032,"v":16.023}
{"ts":1670378520000,"o":17032,"h":17045,"l":17031.5,"c":17044.5,"v":48.59}
{"ts":1670378580000,"o":17044.5,"h":17045,"l":17044.5,"c":17045,"v":10.586}
{"ts":1670378640000,"o":17045,"h":17045,"l":17044.5,"c":17044.5,"v":2.046}
{"ts":1670378700000,"o":17044.5,"h":17045,"l":17042,"c":17042,"v":7.293}
{"ts":1670378760000,"o":17042,"h":17042.5,"l":17042,"c":17042,"v":4.486}
{"ts":1670378820000,"o":17042,"h":17047,"l":17042,"c":17047,"v":36.712}
{"ts":1670378880000,"o":17047,"h":17050,"l":17046.5,"c":17050,"v":7.759}
{"ts":1670378940000,"o":17050,"h":17050,"l":17049.5,"c":17050,"v":7.188}
{"ts":1670379000000,"o":17050,"h":17050,"l":17049.5,"c":17050,"v":22.438}
{"ts":1670379060000,"o":17050,"h":17050,"l":17049.5,"c":17050,"v":3.424}
{"ts":1670379120000,"o":17050,"h":17050,"l":17041,"c":17041,"v":134.558}
{"ts":1670379180000,"o":17041,"h":17051,"l":17041,"c":17051,"v":16.369}
{"ts":1670379240000,"o":17051,"h":17054,"l":17050.5,"c":17053.5,"v":6.467}
{"ts":1670379300000,"o":17053.5,"h":17054,"l":17053.5,"c":17054,"v":2.186}
{"ts":1670379360000,"o":17054,"h":17054,"l":17050.5,"c":17050.5,"v":14.267}
{"ts":1670379420000,"o":17050.5,"h":17054,"l":17050.5,"c":17054,"v":25.405}
{"ts":1670379480000,"o":17054,"h":17054,"l":17053.5,"c":17054,"v":14.086}
{"ts":1670379540000,"o":17054,"h":17054,"l":17053.5,"c":17054,"v":9.945}
{"ts":1670379600000,"o":17054,"h":17054,"l":17053.5,"c":17054,"v":8.283}
{"ts":1670379660000,"o":17054,"h":17054,"l":17053.5,"c":17053.5,"v":3.215}
{"ts":1670379720000,"o":17053.5,"h":17054,"l":17053,"c":17053.5,"v":20.134}
{"ts":1670379780000,"o":17053.5,"h":17053.5,"l":17050,"c":17050.5,"v":18.554}
{"ts":1670379840000,"o":17050.5,"h":17050.5,"l":17050,"c":17050.5,"v":11.442}
{"ts":1670379900000,"o":17050.5,"h":17050.5,"l":17050,"c":17050.5,"v":1.97}
{"ts":1670379960000,"o":17050.5,"h":17050.5,"l":17043,"c":17043,"v":21.809}
{"ts":1670380020000,"o":17043,"h":17043.5,"l":17043,"c":17043.5,"v":14.955}
{"ts":1670380080000,"o":17043.5,"h":17043.5,"l":17042,"c":17042,"v":24.59}
{"ts":1670380140000,"o":17042,"h":17042.5,"l":17042,"c":17042,"v":5.778}
{"ts":1670380200000,"o":17042,"h":17042.5,"l":17039,"c":17039,"v":25.904}
{"ts":1670380260000,"o":17039,"h":17039.5,"l":17038,"c":17038.5,"v":28.837}
{"ts":1670380320000,"o":17038.5,"h":17038.5,"l":17038,"c":17038.5,"v":15.682}
{"ts":1670380380000,"o":17038.5,"h":17038.5,"l":17033.5,"c":17034.5,"v":230.134}
{"ts":1670380440000,"o":17034.5,"h":17035,"l":17034,"c":17035,"v":43.696}
{"ts":1670380500000,"o":17035,"h":17038,"l":17034.5,"c":17038,"v":21.527}
{"ts":1670380560000,"o":17038,"h":17040,"l":17037.5,"c":17039.5,"v":19.363}
{"ts":1670380620000,"o":17039.5,"h":17040,"l":17039.5,"c":17039.5,"v":19.027}
{"ts":1670380680000,"o":17039.5,"h":17041,"l":17039.5,"c":17040.5,"v":5.351}
{"ts":1670380740000,"o":17040.5,"h":17041,"l":17040.5,"c":17041,"v":15.226}
{"ts":1670380800000,"o":17041,"h":17042.5,"l":17040.5,"c":17042.5,"v":13.383}
{"ts":1670380860000,"o":17042.5,"h":17042.5,"l":17042,"c":17042,"v":3.442}
{"ts":1670380920000,"o":17042,"h":17045.5,"l":17042,"c":17045.5,"v":17.514}
{"ts":1670380980000,"o":17045.5,"h":17048,"l":17045.5,"c":17047.5,"v":21.594}
{"ts":1670381040000,"o":17047.5,"h":17049,"l":17047.5,"c":17049,"v":7.953}
{"ts":1670381100000,"o":17049,"h":17049,"l":17048.5,"c":17048.5,"v":7.168}
{"ts":1670381160000,"o":17048.5,"h":17049,"l":17048.5,"c":17049,"v":2.31}
{"ts":1670381220000,"o":17049,"h":17049,"l":17046,"c":17046.5,"v":26.376}
{"ts":1670381280000,"o":17046.5,"h":17046.5,"l":17046,"c":17046,"v":7.573}
{"ts":1670381340000,"o":17046,"h":17049,"l":17046,"c":17049,"v":71.114}
{"ts":1670381400000,"o":17049,"h":17052,"l":17048.5,"c":17052,"v":26.191}
{"ts":1670381460000,"o":17052,"h":17052,"l":17051.5,"c":17052,"v":13.577}
{"ts":1670381520000,"o":17052,"h":17052,"l":17051.5,"c":17052,"v":5.012}
{"ts":1670381580000,"o":17052,"h":17052,"l":17051.5,"c":17052,"v":3.204}
{"ts":1670381640000,"o":17052,"h":17052,"l":17048.5,"c":17049,"v":57.507}
{"ts":1670381700000,"o":17049,"h":17049,"l":17047,"c":17047.5,"v":22.658}
{"ts":1670381760000,"o":17047.5,"h":17047.5,"l":17047,"c":17047,"v":8.404}
{"ts":1670381820000,"o":17047,"h":17047.5,"l":17045,"c":17045.5,"v":10.955}
{"ts":1670381880000,"o":17045.5,"h":17045.5,"l":17045,"c":17045,"v":10.743}
{"ts":1670381940000,"o":17045,"h":17047.5,"l":17045,"c":17047.5,"v":14.246}
{"ts":1670382000000,"o":17047.5,"h":17047.5,"l":17043,"c":17043,"v":60.856}
{"ts":1670382060000,"o":17043,"h":17043.5,"l":17038.5,"c":17039,"v":86.38}
{"ts":1670382120000,"o":17039,"h":17039.5,"l":17039,"c":17039.5,"v":2.18}
{"ts":1670382180000,"o":17039.5,"h":17039.5,"l":17039,"c":17039.5,"v":10.238}
{"ts":1670382240000,"o":17039.5,"h":17039.5,"l":17034,"c":17034,"v":24.727}
{"ts":1670382300000,"o":17034,"h":17034.5,"l":17032.5,"c":17032.5,"v":20.472}
{"ts":1670382360000,"o":17032.5,"h":17033,"l":17032.5,"c":17032.5,"v":3.175}
{"ts":1670382420000,"o":17032.5,"h":17033,"l":17032.5,"c":17032.5,"v":6.58}
{"ts":1670382480000,"o":17032.5,"h":17033,"l":17032.5,"c":17032.5,"v":6.987}
{"ts":1670382540000,"o":17032.5,"h":17033,"l":17032.5,"c":17032.5,"v":6.65}
{"ts":1670382600000,"o":17032.5,"h":17033,"l":17032.5,"c":17032.5,"v":25.556}
{"ts":1670382660000,"o":17032.5,"h":17033,"l":17032.5,"c":17032.5,"v":27.774}
{"ts":1670382720000,"o":17032.5,"h":17033,"l":17032.5,"c":17033,"v":3.989}
{"ts":1670382780000,"o":17033,"h":17033,"l":17030,"c":17030,"v":40.948}
{"ts":1670382840000,"o":17030,"h":17030.5,"l":17030,"c":17030.5,"v":6.937}
{"ts":1670382900000,"o":17030.5,"h":17030.5,"l":17030,"c":17030.5,"v":3.651}
{"ts":1670382960000,"o":17030.5,"h":17030.5,"l":17030,"c":17030,"v":8.251}
{"ts":1670383020000,"o":17030,"h":17030.5,"l":17030,"c":17030.5,"v":19.546}
{"ts":1670383080000,"o":17030.5,"h":17030.5,"l":17030,"c":17030.5,"v":6.588}
{"ts":1670383140000,"o":17030.5,"h":17030.5,"l":17025.5,"c":17025.5,"v":29.412}
{"ts":1670383200000,"o":17025.5,"h":17026.5,"l":17024.5,"c":17026.5,"v":53.088}
{"ts":1670383260000,"o":17026.5,"h":17026.5,"l":17020,"c":17020,"v":103.46}
{"ts":1670383320000,"o":17020,"h":17020.5,"l":17016,"c":17016,"v":94.471}
{"ts":1670383380000,"o":17016,"h":17020,"l":17016,"c":17019.5,"v":46.993}
{"ts":1670383440000,"o":17019.5,"h":17021.5,"l":17019.5,"c":17021,"v":29.266}
{"ts":1670383500000,"o":17021,"h":17021.5,"l":17021,"c":17021.5,"v":8.327}
{"ts":1670383560000,"o":17021.5,"h":17021.5,"l":17021,"c":17021.5,"v":9.946}
{"ts":1670383620000,"o":17021.5,"h":17021.5,"l":17021,"c":17021,"v":18.885}
{"ts":1670383680000,"o":17021,"h":17023,"l":17021,"c":17022.5,"v":5.788}
{"ts":1670383740000,"o":17022.5,"h":17023,"l":17010.5,"c":17011.5,"v":95.004}
{"ts":1670383800000,"o":17011.5,"h":17018,"l":17011.5,"c":17017.5,"v":58.579}
{"ts":1670383860000,"o":17017.5,"h":17018,"l":17011.5,"c":17011.5,"v":16.245}
{"ts":1670383920000,"o":17011.5,"h":17012,"l":17011.5,"c":17011.5,"v":51.355}
{"ts":1670383980000,"o":17011.5,"h":17012,"l":17011.5,"c":17011.5,"v":13.631}
{"ts":1670384040000,"o":17011.5,"h":17012,"l":17011.5,"c":17012,"v":31.707}
{"ts":1670384100000,"o":17012,"h":17017.5,"l":17011.5,"c":17017.5,"v":43.329}
{"ts":1670384160000,"o":17017.5,"h":17017.5,"l":17017,"c":17017.5,"v":26.819}
{"ts":1670384220000,"o":17017.5,"h":17021,"l":17017,"c":17020.5,"v":21.765}
{"ts":1670384280000,"o":17020.5,"h":17021,"l":17020.5,"c":17020.5,"v":29.483}
{"ts":1670384340000,"o":17020.5,"h":17021,"l":17020.5,"c":17021,"v":9.164}
{"ts":1670384400000,"o":17021,"h":17021,"l":17020.5,"c":17020.5,"v":1.743}
{"ts":1670384460000,"o":17020.5,"h":17021,"l":17020.5,"c":17021,"v":7.773}
{"ts":1670384520000,"o":17021,"h":17021,"l":17020.5,"c":17021,"v":4.02}
{"ts":1670384580000,"o":17021,"h":17021,"l":17020.5,"c":17020.5,"v":4.506}
{"ts":1670384640000,"o":17020.5,"h":17021,"l":17020.5,"c":17021,"v":7.028}
{"ts":1670384700000,"o":17021,"h":17021,"l":17020.5,"c":17020.5,"v":8.021}
{"ts":1670384760000,"o":17020.5,"h":17021,"l":17020.5,"c":17020.5,"v":2.124}
{"ts":1670384820000,"o":17020.5,"h":17021,"l":17020.5,"c":17020.5,"v":4.705}
{"ts":1670384880000,"o":17020.5,"h":17021,"l":17020.5,"c":17020.5,"v":0.996}
{"ts":1670384940000,"o":17020.5,"h":17021,"l":17020.5,"c":17020.5,"v":3.319}
{"ts":1670385000000,"o":17020.5,"h":17021,"l":17020.5,"c":17020.5,"v":3.32}
{"ts":1670385060000,"o":17020.5,"h":17021,"l":17020.5,"c":17021,"v":8.321}
{"ts":1670385120000,"o":17021,"h":17021,"l":17020.5,"c":17021,"v":8.202}
{"ts":1670385180000,"o":17021,"h":17021,"l":17020.5,"c":17020.5,"v":10.173}
{"ts":1670385240000,"o":17020.5,"h":17021,"l":17020.5,"c":17021,"v":4.294}
{"ts":1670385300000,"o":17021,"h":17021,"l":17020.5,"c":17020.5,"v":12.376}
{"ts":1670385360000,"o":17020.5,"h":17021,"l":17020.5,"c":17021,"v":5.221}
{"ts":1670385420000,"o":17021,"h":17021,"l":17020.5,"c":17020.5,"v":8.759}
{"ts":1670385480000,"o":17020.5,"h":17021,"l":17020.5,"c":17021,"v":2.65}
{"ts":1670385540000,"o":17021,"h":17021,"l":17018,"c":17018,"v":18.755}
{"ts":1670385600000,"o":17018,"h":17018.5,"l":17014.5,"c":17015,"v":15.262}
{"ts":1670385660000,"o":17015,"h":17015,"l":17014.5,"c":17014.5,"v":12.607}
{"ts":1670385720000,"o":17014.5,"h":17015,"l":17014.5,"c":17014.5,"v":6.433}
{"ts":1670385780000,"o":17014.5,"h":17015,"l":17014.5,"c":17015,"v":20.771}
{"ts":1670385840000,"o":17015,"h":17015,"l":17014.5,"c":17014.5,"v":28.59}
{"ts":1670385900000,"o":17014.5,"h":17015,"l":17012,"c":17012,"v":35.688}
{"ts":1670385960000,"o":17012,"h":17012.5,"l":17012,"c":17012,"v":20.626}
{"ts":1670386020000,"o":17012,"h":17012.5,"l":17012,"c":17012,"v":13.654}
{"ts":1670386080000,"o":17012,"h":17012.5,"l":17012,"c":17012.5,"v":21.453}
{"ts":1670386140000,"o":17012.5,"h":17012.5,"l":17012,"c":17012,"v":4.855}
{"ts":1670386200000,"o":17012,"h":17012.5,"l":17012,"c":17012.5,"v":8.314}
{"ts":1670386260000,"o":17012.5,"h":17014.5,"l":17012,"c":17014.5,"v":30.972}
{"ts":1670386320000,"o":17014.5,"h":17014.5,"l":17014,"c":17014,"v":9.151}
{"ts":1670386380000,"o":17014,"h":17015,"l":17014,"c":17014.5,"v":3.887}
{"ts":1670386440000,"o":17014.5,"h":17015,"l":17014.5,"c":17014.5,"v":8.674}
{"ts":1670386500000,"o":17014.5,"h":17015,"l":17014.5,"c":17015,"v":3.788}
{"ts":1670386560000,"o":17015,"h":17015,"l":17014.5,"c":17014.5,"v":4.811}
{"ts":1670386620000,"o":17014.5,"h":17015,"l":17014.5,"c":17015,"v":14.462}
{"ts":1670386680000,"o":17015,"h":17015,"l":17014.5,"c":17015,"v":7.327}
{"ts":1670386740000,"o":17015,"h":17015,"l":17014.5,"c":17015,"v":6.709}
{"ts":1670386800000,"o":17015,"h":17015,"l":17014.5,"c":17015,"v":2.996}
{"ts":1670386860000,"o":17015,"h":17015,"l":17014.5,"c":17015,"v":5.993}
{"ts":1670386920000,"o":17015,"h":17020,"l":17014.5,"c":17019.5,"v":40.057}
{"ts":1670386980000,"o":17019.5,"h":17020,"l":17019.5,"c":17020,"v":12.587}
{"ts":1670387040000,"o":17020,"h":17020,"l":17019.5,"c":17020,"v":2.156}
{"ts":1670387100000,"o":17020,"h":17020,"l":17019.5,"c":17019.5,"v":6.881}
{"ts":1670387160000,"o":17019.5,"h":17020,"l":17019.5,"c":17019.5,"v":7.097}
{"ts":1670387220000,"o":17019.5,"h":17020,"l":17019.5,"c":17019.5,"v":6.509}
{"ts":1670387280000,"o":17019.5,"h":17020,"l":17019.5,"c":17020,"v":15.92}
{"ts":1670387340000,"o":17020,"h":17020,"l":17019.5,"c":17020,"v":12.044}
{"ts":1670387400000,"o":17020,"h":17022.5,"l":17019.5,"c":17020,"v":17.722}
{"ts":1670387460000,"o":17020,"h":17020,"l":17019.5,"c":17019.5,"v":5.506}
{"ts":1670387520000,"o":17019.5,"h":17021,"l":17019.5,"c":17021,"v":19.523}
{"ts":1670387580000,"o":17021,"h":17021,"l":17020.5,"c":17021,"v":5.531}
{"ts":1670387640000,"o":17021,"h":17022.5,"l":17020.5,"c":17022.5,"v":20.352}
{"ts":1670387700000,"o":17022.5,"h":17022.5,"l":17022,"c":17022,"v":4.933}
{"ts":1670387760000,"o":17022,"h":17022.5,"l":17019,"c":17019,"v":44.743}
{"ts":1670387820000,"o":17019,"h":17019.5,"l":17017,"c":17017,"v":20.383}
{"ts":1670387880000,"o":17017,"h":17017.5,"l":17017,"c":17017,"v":10.146}
{"ts":1670387940000,"o":17017,"h":17017.5,"l":17011.5,"c":17015,"v":34.368}
{"ts":1670388000000,"o":17015,"h":17016.5,"l":17015,"c":17016.5,"v":10.096}
{"ts":1670388060000,"o":17016.5,"h":17016.5,"l":17016,"c":17016.5,"v":14.371}
{"ts":1670388120000,"o":17016.5,"h":17016.5,"l":17013.5,"c":17013.5,"v":14.376}
{"ts":1670388180000,"o":17013.5,"h":17014,"l":17013.5,"c":17014,"v":3.567}
{"ts":1670388240000,"o":17014,"h":17014,"l":17013.5,"c":17014,"v":8.037}
{"ts":1670388300000,"o":17014,"h":17014,"l":17012.5,"c":17013,"v":15.404}
{"ts":1670388360000,"o":17013,"h":17013,"l":17012.5,"c":17013,"v":4.361}
{"ts":1670388420000,"o":17013,"h":17013,"l":17012.5,"c":17012.5,"v":47.364}
{"ts":1670388480000,"o":17012.5,"h":17013,"l":17012.5,"c":17012.5,"v":6.633}
{"ts":1670388540000,"o":17012.5,"h":17014.5,"l":17012.5,"c":17014,"v":9.39}
{"ts":1670388600000,"o":17014,"h":17017.5,"l":17014,"c":17017.5,"v":11.157}
{"ts":1670388660000,"o":17017.5,"h":17017.5,"l":17017,"c":17017,"v":16.122}
{"ts":1670388720000,"o":17017,"h":17017.5,"l":17017,"c":17017,"v":3.778}
{"ts":1670388780000,"o":17017,"h":17017.5,"l":17017,"c":17017,"v":1.639}
{"ts":1670388840000,"o":17017,"h":17021.5,"l":17017,"c":17021,"v":20.907}
{"ts":1670388900000,"o":17021,"h":17023,"l":17021,"c":17022.5,"v":6.16}
{"ts":1670388960000,"o":17022.5,"h":17027.5,"l":17022.5,"c":17027.5,"v":25.231}
{"ts":1670389020000,"o":17027.5,"h":17027.5,"l":17027,"c":17027,"v":9.761}
{"ts":1670389080000,"o":17027,"h":17032.5,"l":17027,"c":17032,"v":34.274}
{"ts":1670389140000,"o":17032,"h":17032.5,"l":17032,"c":17032.5,"v":14.509}
{"ts":1670389200000,"o":17032.5,"h":17032.5,"l":17032,"c":17032.5,"v":5.283}
{"ts":1670389260000,"o":17032.5,"h":17032.5,"l":17032,"c":17032,"v":6.162}
{"ts":1670389320000,"o":17032,"h":17036.5,"l":17032,"c":17036,"v":119.363}
{"ts":1670389380000,"o":17036,"h":17036.5,"l":17036,"c":17036.5,"v":12.193}
{"ts":1670389440000,"o":17036.5,"h":17036.5,"l":17033.5,"c":17033.5,"v":16.013}
{"ts":1670389500000,"o":17033.5,"h":17034,"l":17032.5,"c":17033,"v":11.694}
{"ts":1670389560000,"o":17033,"h":17033,"l":17032.5,"c":17033,"v":27.518}
{"ts":1670389620000,"o":17033,"h":17033,"l":17030,"c":17030.5,"v":30.857}
{"ts":1670389680000,"o":17030.5,"h":17030.5,"l":17028,"c":17028,"v":11.141}
{"ts":1670389740000,"o":17028,"h":17028.5,"l":17027,"c":17027.5,"v":9.732}
{"ts":1670389800000,"o":17027.5,"h":17027.5,"l":17027,"c":17027.5,"v":8.014}
{"ts":1670389860000,"o":17027.5,"h":17027.5,"l":17025,"c":17025.5,"v":10.808}
{"ts":1670389920000,"o":17025.5,"h":17025.5,"l":17025,"c":17025,"v":2.894}
{"ts":1670389980000,"o":17025,"h":17025.5,"l":17025,"c":17025.5,"v":3.37}
{"ts":1670390040000,"o":17025.5,"h":17025.5,"l":17025,"c":17025,"v":16.66}
{"ts":1670390100000,"o":17025,"h":17027.5,"l":17025,"c":17027.5,"v":25.375}
{"ts":1670390160000,"o":17027.5,"h":17027.5,"l":17027,"c":17027,"v":11.325}
{"ts":1670390220000,"o":17027,"h":17027.5,"l":17027,"c":17027.5,"v":9.268}
{"ts":1670390280000,"o":17027.5,"h":17027.5,"l":17023.5,"c":17024,"v":13.781}
{"ts":1670390340000,"o":17024,"h":17024,"l":17023.5,"c":17023.5,"v":18.991}
{"ts":1670390400000,"o":17023.5,"h":17024,"l":17023.5,"c":17023.5,"v":2.746}
{"ts":1670390460000,"o":17023.5,"h":17024,"l":17022,"c":17022,"v":6.713}
{"ts":1670390520000,"o":17022,"h":17022.5,"l":17021,"c":17021.5,"v":9.967}
{"ts":1670390580000,"o":17021.5,"h":17021.5,"l":17018.5,"c":17019,"v":37.203}
{"ts":1670390640000,"o":17019,"h":17019,"l":17015,"c":17015.5,"v":13.433}
{"ts":1670390700000,"o":17015.5,"h":17015.5,"l":17006,"c":17006.5,"v":99.316}
{"ts":1670390760000,"o":17006.5,"h":17009,"l":17006,"c":17009,"v":85.35}
{"ts":1670390820000,"o":17009,"h":17009,"l":16963,"c":16991.5,"v":1091.682}
{"ts":1670390880000,"o":16991.5,"h":16993.5,"l":16991.5,"c":16993.5,"v":105.926}
{"ts":1670390940000,"o":16993.5,"h":16999.5,"l":16993,"c":16994,"v":132.272}
{"ts":1670391000000,"o":16994,"h":16994.5,"l":16969.5,"c":16970.5,"v":398.724}
{"ts":1670391060000,"o":16970.5,"h":16982,"l":16970,"c":16982,"v":78.536}
{"ts":1670391120000,"o":16982,"h":16983.5,"l":16981.5,"c":16983.5,"v":35.675}
{"ts":1670391180000,"o":16983.5,"h":16995,"l":16983,"c":16995,"v":41.163}
{"ts":1670391240000,"o":16995,"h":16997,"l":16994.5,"c":16996.5,"v":53.846}
{"ts":1670391300000,"o":16996.5,"h":16998,"l":16996.5,"c":16997.5,"v":22.204}
{"ts":1670391360000,"o":16997.5,"h":16998.5,"l":16997.5,"c":16998.5,"v":23.2}
{"ts":1670391420000,"o":16998.5,"h":17000,"l":16998,"c":16999.5,"v":19.434}
{"ts":1670391480000,"o":16999.5,"h":17000,"l":16999.5,"c":16999.5,"v":13.155}
{"ts":1670391540000,"o":16999.5,"h":17000,"l":16999.5,"c":16999.5,"v":16.858}
{"ts":1670391600000,"o":16999.5,"h":17001.5,"l":16999.5,"c":17001.5,"v":47.836}
{"ts":1670391660000,"o":17001.5,"h":17002.5,"l":17001.5,"c":17002,"v":73.717}
{"ts":1670391720000,"o":17002,"h":17004,"l":17001.5,"c":17003.5,"v":11.082}
{"ts":1670391780000,"o":17003.5,"h":17005,"l":17003.5,"c":17005,"v":35.656}
{"ts":1670391840000,"o":17005,"h":17005,"l":17004.5,"c":17005,"v":31.71}
{"ts":1670391900000,"o":17005,"h":17005,"l":17004.5,"c":17004.5,"v":7.663}
{"ts":1670391960000,"o":17004.5,"h":17005,"l":17003,"c":17003.5,"v":61.53}
{"ts":1670392020000,"o":17003.5,"h":17006,"l":17003,"c":17006,"v":70.344}
{"ts":1670392080000,"o":17006,"h":17006,"l":17005,"c":17005.5,"v":26.811}
{"ts":1670392140000,"o":17005.5,"h":17005.5,"l":16999.5,"c":16999.5,"v":71.724}
{"ts":1670392200000,"o":16999.5,"h":17000,"l":16999.5,"c":17000,"v":14.508}
{"ts":1670392260000,"o":17000,"h":17000,"l":16998,"c":16998,"v":19.831}
{"ts":1670392320000,"o":16998,"h":16998.5,"l":16998,"c":16998.5,"v":4.534}
{"ts":1670392380000,"o":16998.5,"h":16998.5,"l":16998,"c":16998,"v":24.161}
{"ts":1670392440000,"o":16998,"h":16998.5,"l":16995.5,"c":16995.5,"v":16.612}
{"ts":1670392500000,"o":16995.5,"h":16996,"l":16995.5,"c":16995.5,"v":14.054}
{"ts":1670392560000,"o":16995.5,"h":16996,"l":16995.5,"c":16996,"v":26.037}
{"ts":1670392620000,"o":16996,"h":17000,"l":16995.5,"c":17000,"v":20.071}
{"ts":1670392680000,"o":17000,"h":17001,"l":16999.5,"c":17000.5,"v":10.938}
{"ts":1670392740000,"o":17000.5,"h":17001,"l":17000.5,"c":17000.5,"v":5.709}
{"ts":1670392800000,"o":17000.5,"h":17001,"l":17000.5,"c":17000.5,"v":13.942}
{"ts":1670392860000,"o":17000.5,"h":17001,"l":17000.5,"c":17001,"v":9.357}
{"ts":1670392920000,"o":17001,"h":17001,"l":17000,"c":17000.5,"v":11.616}
{"ts":1670392980000,"o":17000.5,"h":17000.5,"l":16996.5,"c":16996.5,"v":30.589}
{"ts":1670393040000,"o":16996.5,"h":16997,"l":16996.5,"c":16997,"v":19.183}
{"ts":1670393100000,"o":16997,"h":16997,"l":16991,"c":16991.5,"v":35.832}
{"ts":1670393160000,"o":16991.5,"h":16991.5,"l":16991,"c":16991,"v":16.83}
{"ts":1670393220000,"o":16991,"h":16991.5,"l":16982.5,"c":16988,"v":90.257}
{"ts":1670393280000,"o":16988,"h":16988,"l":16987.5,"c":16988,"v":18.487}
{"ts":1670393340000,"o":16988,"h":16988,"l":16980,"c":16980.5,"v":33.799}
{"ts":1670393400000,"o":16980.5,"h":16980.5,"l":16978,"c":16978,"v":27.579}
{"ts":1670393460000,"o":16978,"h":16978.5,"l":16978,"c":16978.5,"v":21.057}
{"ts":1670393520000,"o":16978.5,"h":16978.5,"l":16973.5,"c":16976,"v":50.713}
{"ts":1670393580000,"o":16976,"h":16979.5,"l":16975.5,"c":16979,"v":29.379}
{"ts":1670393640000,"o":16979,"h":16979.5,"l":16979,"c":16979.5,"v":7.183}
{"ts":1670393700000,"o":16979.5,"h":16979.5,"l":16979,"c":16979,"v":28.398}
{"ts":1670393760000,"o":16979,"h":16979.5,"l":16979,"c":16979,"v":7.681}
{"ts":1670393820000,"o":16979,"h":16979.5,"l":16979,"c":16979,"v":12.629}
{"ts":1670393880000,"o":16979,"h":16979.5,"l":16979,"c":16979,"v":5.77}
{"ts":1670393940000,"o":16979,"h":16983,"l":16979,"c":16983,"v":29.683}
{"ts":1670394000000,"o":16983,"h":16985,"l":16982.5,"c":16985,"v":23.029}
{"ts":1670394060000,"o":16985,"h":16985,"l":16984.5,"c":16984.5,"v":7.21}
{"ts":1670394120000,"o":16984.5,"h":16985,"l":16984.5,"c":16985,"v":13.683}
{"ts":1670394180000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":11.578}
{"ts":1670394240000,"o":16985,"h":16985,"l":16984.5,"c":16984.5,"v":28.496}
{"ts":1670394300000,"o":16984.5,"h":16985,"l":16984.5,"c":16985,"v":3.383}
{"ts":1670394360000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":6.548}
{"ts":1670394420000,"o":16985,"h":16985,"l":16984.5,"c":16985,"v":22.259}
{"ts":1670394480000,"o":16985,"h":16985,"l":16982.5,"c":16982.5,"v":55.314}
{"ts":1670394540000,"o":16982.5,"h":16983,"l":16980.5,"c":16980.5,"v":9.591}
{"ts":1670394600000,"o":16980.5,"h":16981,"l":16965,"c":16970.5,"v":175.434}
{"ts":1670394660000,"o":16970.5,"h":16974.5,"l":16970,"c":16974,"v":101.47}
{"ts":1670394720000,"o":16974,"h":16975,"l":16971.5,"c":16974.5,"v":44.74}
{"ts":1670394780000,"o":16974.5,"h":16979.5,"l":16974.5,"c":16979.5,"v":14.748}
{"ts":1670394840000,"o":16979.5,"h":16984.5,"l":16979.5,"c":16984.5,"v":25.139}
{"ts":1670394900000,"o":16984.5,"h":16984.5,"l":16984,"c":16984.5,"v":9.853}
{"ts":1670394960000,"o":16984.5,"h":16984.5,"l":16981.5,"c":16981.5,"v":15.635}
{"ts":1670395020000,"o":16981.5,"h":16982,"l":16979.5,"c":16980,"v":24.772}
{"ts":1670395080000,"o":16980,"h":16980,"l":16979.5,"c":16979.5,"v":6.832}
{"ts":1670395140000,"o":16979.5,"h":16980,"l":16974.5,"c":16975,"v":17.483}
{"ts":1670395200000,"o":16975,"h":16975,"l":16962.5,"c":16962.5,"v":60.607}
{"ts":1670395260000,"o":16962.5,"h":16968.5,"l":16962.5,"c":16968.5,"v":97.759}
{"ts":1670395320000,"o":16968.5,"h":16968.5,"l":16963,"c":16963.5,"v":54.972}
{"ts":1670395380000,"o":16963.5,"h":16963.5,"l":16963,"c":16963,"v":15.359}
{"ts":1670395440000,"o":16963,"h":16963.5,"l":16963,"c":16963.5,"v":25.204}
{"ts":1670395500000,"o":16963.5,"h":16963.5,"l":16963,"c":16963.5,"v":14.637}
{"ts":1670395560000,"o":16963.5,"h":16963.5,"l":16963,"c":16963,"v":16.163}
{"ts":1670395620000,"o":16963,"h":16963.5,"l":16963,"c":16963.5,"v":125.089}
{"ts":1670395680000,"o":16963.5,"h":16963.5,"l":16950.5,"c":16957,"v":156.803}
{"ts":1670395740000,"o":16957,"h":16957.5,"l":16956.5,"c":16957.5,"v":39.267}
{"ts":1670395800000,"o":16957.5,"h":16958,"l":16945,"c":16950.5,"v":189.672}
{"ts":1670395860000,"o":16950.5,"h":16950.5,"l":16940,"c":16941,"v":294.327}
{"ts":1670395920000,"o":16941,"h":16947.5,"l":16940,"c":16944,"v":142.147}
{"ts":1670395980000,"o":16944,"h":16944,"l":16939.5,"c":16939.5,"v":132.371}
{"ts":1670396040000,"o":16939.5,"h":16940,"l":16925.5,"c":16939,"v":394.062}
{"ts":1670396100000,"o":16939,"h":16947.5,"l":16938.5,"c":16947.5,"v":68.042}
{"ts":1670396160000,"o":16947.5,"h":16948.5,"l":16944,"c":16944.5,"v":66.926}
{"ts":1670396220000,"o":16944.5,"h":16944.5,"l":16944,"c":16944.5,"v":26.319}
{"ts":1670396280000,"o":16944.5,"h":16944.5,"l":16937.5,"c":16939.5,"v":65.39}
{"ts":1670396340000,"o":16939.5,"h":16944.5,"l":16930,"c":16944.5,"v":129.483}
{"ts":1670396400000,"o":16944.5,"h":16944.5,"l":16944,"c":16944.5,"v":72.641}
{"ts":1670396460000,"o":16944.5,"h":16944.5,"l":16944,"c":16944.5,"v":24.458}
{"ts":1670396520000,"o":16944.5,"h":16944.5,"l":16944,"c":16944.5,"v":52.679}
{"ts":1670396580000,"o":16944.5,"h":16944.5,"l":16944,"c":16944.5,"v":57.657}
{"ts":1670396640000,"o":16944.5,"h":16944.5,"l":16937.5,"c":16937.5,"v":48.869}
{"ts":1670396700000,"o":16937.5,"h":16937.5,"l":16928,"c":16928.5,"v":90.427}
{"ts":1670396760000,"o":16928.5,"h":16928.5,"l":16921,"c":16927,"v":209.16}
{"ts":1670396820000,"o":16927,"h":16931.5,"l":16925,"c":16925.5,"v":101.614}
{"ts":1670396880000,"o":16925.5,"h":16933,"l":16916,"c":16933,"v":154.212}
{"ts":1670396940000,"o":16933,"h":16933,"l":16929.5,"c":16930,"v":54.151}
{"ts":1670397000000,"o":16930,"h":16930,"l":16921,"c":16921,"v":64.758}
{"ts":1670397060000,"o":16921,"h":16923,"l":16908,"c":16922.5,"v":373.806}
{"ts":1670397120000,"o":16922.5,"h":16923,"l":16770.5,"c":16803.5,"v":4676.311}
{"ts":1670397180000,"o":16803.5,"h":16813.5,"l":16740,"c":16778,"v":2681.12}
{"ts":1670397240000,"o":16778,"h":16798.5,"l":16766.5,"c":16777,"v":899.545}
{"ts":1670397300000,"o":16777,"h":16777,"l":16718,"c":16764,"v":1539.401}
{"ts":1670397360000,"o":16764,"h":16795,"l":16762,"c":16781,"v":653.164}
{"ts":1670397420000,"o":16781,"h":16810,"l":16775,"c":16795.5,"v":540.474}
{"ts":1670397480000,"o":16795.5,"h":16814.5,"l":16795,"c":16807.5,"v":833.575}
{"ts":1670397540000,"o":16807.5,"h":16807.5,"l":16767,"c":16778.5,"v":475.814}
{"ts":1670397600000,"o":16778.5,"h":16790.5,"l":16774,"c":16790,"v":334.822}
{"ts":1670397660000,"o":16790,"h":16794,"l":16788.5,"c":16790,"v":211.021}
{"ts":1670397720000,"o":16790,"h":16798,"l":16786.5,"c":16787,"v":227.766}
{"ts":1670397780000,"o":16787,"h":16791.5,"l":16775,"c":16786,"v":164.561}
{"ts":1670397840000,"o":16786,"h":16792.5,"l":16786,"c":16790.5,"v":75.692}
{"ts":1670397900000,"o":16790.5,"h":16790.5,"l":16775.5,"c":16781.5,"v":144.039}
{"ts":1670397960000,"o":16781.5,"h":16782,"l":16775,"c":16779,"v":197.612}
{"ts":1670398020000,"o":16779,"h":16800,"l":16779,"c":16800,"v":292.021}
{"ts":1670398080000,"o":16800,"h":16800,"l":16791.5,"c":16795,"v":136.377}
{"ts":1670398140000,"o":16795,"h":16810,"l":16794.5,"c":16810,"v":269.619}
{"ts":1670398200000,"o":16810,"h":16810,"l":16775,"c":16781.5,"v":379.921}
{"ts":1670398260000,"o":16781.5,"h":16793.5,"l":16781.5,"c":16791,"v":130.01}
{"ts":1670398320000,"o":16791,"h":16791,"l":16789.5,"c":16789.5,"v":108.655}
{"ts":1670398380000,"o":16789.5,"h":16794,"l":16789.5,"c":16793.5,"v":84.622}
{"ts":1670398440000,"o":16793.5,"h":16794,"l":16787.5,"c":16788.5,"v":82.317}
{"ts":1670398500000,"o":16788.5,"h":16789,"l":16780,"c":16780.5,"v":244.073}
{"ts":1670398560000,"o":16780.5,"h":16780.5,"l":16759,"c":16765.5,"v":302.953}
{"ts":1670398620000,"o":16765.5,"h":16770,"l":16765.5,"c":16770,"v":115.131}
{"ts":1670398680000,"o":16770,"h":16772,"l":16763,"c":16763,"v":70.104}
{"ts":1670398740000,"o":16763,"h":16764,"l":16759,"c":16759.5,"v":112.49}
{"ts":1670398800000,"o":16759.5,"h":16767.5,"l":16759,"c":16762,"v":85.929}
{"ts":1670398860000,"o":16762,"h":16762.5,"l":16755,"c":16755,"v":126.801}
{"ts":1670398920000,"o":16755,"h":16760,"l":16750,"c":16759.5,"v":267.566}
{"ts":1670398980000,"o":16759.5,"h":16764,"l":16756.5,"c":16757,"v":118.517}
{"ts":1670399040000,"o":16757,"h":16763,"l":16750.5,"c":16762.5,"v":99.052}
{"ts":1670399100000,"o":16762.5,"h":16763,"l":16754.5,"c":16754.5,"v":102.664}
{"ts":1670399160000,"o":16754.5,"h":16783,"l":16754.5,"c":16783,"v":292.125}
{"ts":1670399220000,"o":16783,"h":16783,"l":16775.5,"c":16776,"v":67.849}
{"ts":1670399280000,"o":16776,"h":16776,"l":16762,"c":16768.5,"v":119.021}
{"ts":1670399340000,"o":16768.5,"h":16772.5,"l":16768.5,"c":16772,"v":55.965}
{"ts":1670399400000,"o":16772,"h":16772.5,"l":16736,"c":16749.5,"v":360.377}
{"ts":1670399460000,"o":16749.5,"h":16751,"l":16727,"c":16749.5,"v":253.385}
{"ts":1670399520000,"o":16749.5,"h":16753.5,"l":16749,"c":16753,"v":62.652}
{"ts":1670399580000,"o":16753,"h":16766,"l":16753,"c":16766,"v":143.432}
{"ts":1670399640000,"o":16766,"h":16776,"l":16765.5,"c":16776,"v":145.636}
{"ts":1670399700000,"o":16776,"h":16777.5,"l":16775.5,"c":16777,"v":193.903}
{"ts":1670399760000,"o":16777,"h":16779.5,"l":16764,"c":16764.5,"v":122.251}
{"ts":1670399820000,"o":16764.5,"h":16769,"l":16764,"c":16769,"v":85.462}
{"ts":1670399880000,"o":16769,"h":16769,"l":16760,"c":16765,"v":69.245}
{"ts":1670399940000,"o":16765,"h":16765,"l":16764.5,"c":16765,"v":55.73}
{"ts":1670400000000,"o":16765,"h":16765,"l":16750,"c":16757,"v":173.688}
{"ts":1670400060000,"o":16757,"h":16757,"l":16738,"c":16743,"v":378.5}
{"ts":1670400120000,"o":16743,"h":16744,"l":16732,"c":16732,"v":129.936}
{"ts":1670400180000,"o":16732,"h":16744,"l":16730,"c":16741.5,"v":171.511}
{"ts":1670400240000,"o":16741.5,"h":16744.5,"l":16730,"c":16730.5,"v":80.782}
{"ts":1670400300000,"o":16730.5,"h":16757,"l":16666.5,"c":16757,"v":2733.14}
{"ts":1670400360000,"o":16757,"h":16769,"l":16750,"c":16764,"v":342.977}
{"ts":1670400420000,"o":16764,"h":16771.5,"l":16759.5,"c":16766.5,"v":234.839}
{"ts":1670400480000,"o":16766.5,"h":16771,"l":16764,"c":16771,"v":112.048}
{"ts":1670400540000,"o":16771,"h":16775.5,"l":16761.5,"c":16764,"v":185.919}
{"ts":1670400600000,"o":16764,"h":16764,"l":16762,"c":16762,"v":84.093}
{"ts":1670400660000,"o":16762,"h":16762.5,"l":16759,"c":16759,"v":68.155}
{"ts":1670400720000,"o":16759,"h":16760,"l":16754,"c":16760,"v":185.855}
{"ts":1670400780000,"o":16760,"h":16764.5,"l":16759.5,"c":16764,"v":101.996}
{"ts":1670400840000,"o":16764,"h":16771,"l":16764,"c":16771,"v":87.758}
{"ts":1670400900000,"o":16771,"h":16771,"l":16758.5,"c":16761.5,"v":101.999}
{"ts":1670400960000,"o":16761.5,"h":16761.5,"l":16761,"c":16761,"v":27.9}
{"ts":1670401020000,"o":16761,"h":16761.5,"l":16759.5,"c":16760,"v":30.765}
{"ts":1670401080000,"o":16760,"h":16766.5,"l":16759.5,"c":16766.5,"v":80.196}
{"ts":1670401140000,"o":16766.5,"h":16766.5,"l":16760,"c":16760,"v":80.185}
{"ts":1670401200000,"o":16760,"h":16760.5,"l":16756,"c":16756.5,"v":44.696}
{"ts":1670401260000,"o":16756.5,"h":16756.5,"l":16747,"c":16747.5,"v":77.038}
{"ts":1670401320000,"o":16747.5,"h":16750,"l":16747,"c":16750,"v":42.056}
{"ts":1670401380000,"o":16750,"h":16750,"l":16749,"c":16749.5,"v":35.019}
{"ts":1670401440000,"o":16749.5,"h":16753,"l":16749,"c":16753,"v":63.086}
{"ts":1670401500000,"o":16753,"h":16757,"l":16752.5,"c":16757,"v":68.883}
{"ts":1670401560000,"o":16757,"h":16770,"l":16756.5,"c":16769.5,"v":73.729}
{"ts":1670401620000,"o":16769.5,"h":16776,"l":16766,"c":16776,"v":87.265}
{"ts":1670401680000,"o":16776,"h":16783.5,"l":16775.5,"c":16781.5,"v":99.052}
{"ts":1670401740000,"o":16781.5,"h":16781.5,"l":16781,"c":16781.5,"v":56.335}
{"ts":1670401800000,"o":16781.5,"h":16787.5,"l":16781,"c":16786,"v":229.649}
{"ts":1670401860000,"o":16786,"h":16786,"l":16781,"c":16781,"v":71.471}
{"ts":1670401920000,"o":16781,"h":16791,"l":16781,"c":16791,"v":96.765}
{"ts":1670401980000,"o":16791,"h":16791.5,"l":16789,"c":16791,"v":55.449}
{"ts":1670402040000,"o":16791,"h":16797,"l":16791,"c":16797,"v":132.794}
{"ts":1670402100000,"o":16797,"h":16797,"l":16785.5,"c":16785.5,"v":118.53}
{"ts":1670402160000,"o":16785.5,"h":16791.5,"l":16785.5,"c":16791.5,"v":56.846}
{"ts":1670402220000,"o":16791.5,"h":16807.5,"l":16791,"c":16807,"v":318.396}
{"ts":1670402280000,"o":16807,"h":16810.5,"l":16803,"c":16803,"v":211.588}
{"ts":1670402340000,"o":16803,"h":16803.5,"l":16800.5,"c":16800.5,"v":55.577}
{"ts":1670402400000,"o":16800.5,"h":16801,"l":16792,"c":16792.5,"v":97.221}
{"ts":1670402460000,"o":16792.5,"h":16792.5,"l":16792,"c":16792.5,"v":31.912}
{"ts":1670402520000,"o":16792.5,"h":16792.5,"l":16767,"c":16781.5,"v":343.23}
{"ts":1670402580000,"o":16781.5,"h":16781.5,"l":16781,"c":16781.5,"v":28.641}
{"ts":1670402640000,"o":16781.5,"h":16781.5,"l":16781,"c":16781,"v":15.849}
{"ts":1670402700000,"o":16781,"h":16792,"l":16781,"c":16788,"v":127.297}
{"ts":1670402760000,"o":16788,"h":16788,"l":16786,"c":16786.5,"v":24.757}
{"ts":1670402820000,"o":16786.5,"h":16786.5,"l":16781,"c":16781,"v":31.632}
{"ts":1670402880000,"o":16781,"h":16781.5,"l":16779,"c":16779,"v":12.512}
{"ts":1670402940000,"o":16779,"h":16783,"l":16779,"c":16783,"v":60.574}
{"ts":1670403000000,"o":16783,"h":16783,"l":16768,"c":16768.5,"v":71.161}
{"ts":1670403060000,"o":16768.5,"h":16776,"l":16768,"c":16775.5,"v":58.808}
{"ts":1670403120000,"o":16775.5,"h":16780.5,"l":16775.5,"c":16780,"v":31.1}
{"ts":1670403180000,"o":16780,"h":16780.5,"l":16780,"c":16780.5,"v":22.135}
{"ts":1670403240000,"o":16780.5,"h":16785,"l":16780,"c":16785,"v":28.359}
{"ts":1670403300000,"o":16785,"h":16785,"l":16783.5,"c":16784,"v":149.333}
{"ts":1670403360000,"o":16784,"h":16784,"l":16781,"c":16781.5,"v":33.949}
{"ts":1670403420000,"o":16781.5,"h":16788,"l":16781,"c":16788,"v":46.428}
{"ts":1670403480000,"o":16788,"h":16792,"l":16787.5,"c":16792,"v":37.062}
{"ts":1670403540000,"o":16792,"h":16793,"l":16791.5,"c":16793,"v":21.801}
{"ts":1670403600000,"o":16793,"h":16793,"l":16791.5,"c":16792.5,"v":25.363}
{"ts":1670403660000,"o":16792.5,"h":16800,"l":16792.5,"c":16799.5,"v":57.358}
{"ts":1670403720000,"o":16799.5,"h":16803,"l":16799.5,"c":16803,"v":77.207}
{"ts":1670403780000,"o":16803,"h":16807,"l":16802.5,"c":16806.5,"v":83.211}
{"ts":1670403840000,"o":16806.5,"h":16807,"l":16806.5,"c":16807,"v":69.977}
{"ts":1670403900000,"o":16807,"h":16808,"l":16802.5,"c":16802.5,"v":67.576}
{"ts":1670403960000,"o":16802.5,"h":16807.5,"l":16802.5,"c":16807.5,"v":35.771}
{"ts":1670404020000,"o":16807.5,"h":16807.5,"l":16807,"c":16807.5,"v":68.045}
{"ts":1670404080000,"o":16807.5,"h":16810.5,"l":16807,"c":16810,"v":68.865}
{"ts":1670404140000,"o":16810,"h":16811,"l":16807.5,"c":16808.5,"v":68.196}
{"ts":1670404200000,"o":16808.5,"h":16808.5,"l":16803.5,"c":16804,"v":39.426}
{"ts":1670404260000,"o":16804,"h":16804,"l":16801,"c":16801,"v":37.232}
{"ts":1670404320000,"o":16801,"h":16801.5,"l":16790,"c":16790,"v":98.229}
{"ts":1670404380000,"o":16790,"h":16795.5,"l":16790,"c":16792,"v":26.249}
{"ts":1670404440000,"o":16792,"h":16794.5,"l":16792,"c":16794.5,"v":42.623}
{"ts":1670404500000,"o":16794.5,"h":16804,"l":16794,"c":16795,"v":88.749}
{"ts":1670404560000,"o":16795,"h":16795,"l":16794.5,"c":16795,"v":41.529}
{"ts":1670404620000,"o":16795,"h":16799,"l":16794.5,"c":16798.5,"v":51.915}
{"ts":1670404680000,"o":16798.5,"h":16802,"l":16798.5,"c":16802,"v":15.467}
{"ts":1670404740000,"o":16802,"h":16804,"l":16801.5,"c":16804,"v":28.085}
{"ts":1670404800000,"o":16804,"h":16804.5,"l":16803.5,"c":16804.5,"v":26.177}
{"ts":1670404860000,"o":16804.5,"h":16807.5,"l":16804,"c":16807.5,"v":25.825}
{"ts":1670404920000,"o":16807.5,"h":16812,"l":16807,"c":16811.5,"v":53.268}
{"ts":1670404980000,"o":16811.5,"h":16822.5,"l":16811.5,"c":16819,"v":189.501}
{"ts":1670405040000,"o":16819,"h":16827,"l":16818.5,"c":16827,"v":126.74}
{"ts":1670405100000,"o":16827,"h":16827,"l":16820,"c":16824,"v":139.796}
{"ts":1670405160000,"o":16824,"h":16828,"l":16822.5,"c":16823,"v":95.942}
{"ts":1670405220000,"o":16823,"h":16826.5,"l":16819.5,"c":16826,"v":89.867}
{"ts":1670405280000,"o":16826,"h":16826.5,"l":16823,"c":16826,"v":82.881}
{"ts":1670405340000,"o":16826,"h":16826,"l":16821.5,"c":16822.5,"v":44.416}
{"ts":1670405400000,"o":16822.5,"h":16823,"l":16822.5,"c":16823,"v":34.15}
{"ts":1670405460000,"o":16823,"h":16823,"l":16821,"c":16821,"v":25.83}
{"ts":1670405520000,"o":16821,"h":16821.5,"l":16817.5,"c":16817.5,"v":29.578}
{"ts":1670405580000,"o":16817.5,"h":16818,"l":16811,"c":16811.5,"v":121.052}
{"ts":1670405640000,"o":16811.5,"h":16811.5,"l":16808.5,"c":16808.5,"v":62.535}
{"ts":1670405700000,"o":16808.5,"h":16809,"l":16808.5,"c":16809,"v":10.119}
{"ts":1670405760000,"o":16809,"h":16818,"l":16808.5,"c":16818,"v":112.969}
{"ts":1670405820000,"o":16818,"h":16818,"l":16812.5,"c":16813,"v":29.943}
{"ts":1670405880000,"o":16813,"h":16813,"l":16810,"c":16810.5,"v":23.913}
{"ts":1670405940000,"o":16810.5,"h":16810.5,"l":16809,"c":16809,"v":29.365}
{"ts":1670406000000,"o":16809,"h":16809.5,"l":16809,"c":16809,"v":28.313}
{"ts":1670406060000,"o":16809,"h":16809.5,"l":16809,"c":16809,"v":16.076}
{"ts":1670406120000,"o":16809,"h":16809.5,"l":16809,"c":16809,"v":12.238}
{"ts":1670406180000,"o":16809,"h":16810.5,"l":16809,"c":16810.5,"v":23.561}
{"ts":1670406240000,"o":16810.5,"h":16810.5,"l":16810,"c":16810.5,"v":31.532}
{"ts":1670406300000,"o":16810.5,"h":16810.5,"l":16801.5,"c":16804.5,"v":75.35}
{"ts":1670406360000,"o":16804.5,"h":16804.5,"l":16804,"c":16804,"v":21.741}
{"ts":1670406420000,"o":16804,"h":16804.5,"l":16804,"c":16804,"v":27.945}
{"ts":1670406480000,"o":16804,"h":16810,"l":16804,"c":16809.5,"v":59.669}
{"ts":1670406540000,"o":16809.5,"h":16812,"l":16809.5,"c":16811.5,"v":23.554}
{"ts":1670406600000,"o":16811.5,"h":16813.5,"l":16811.5,"c":16813.5,"v":15.445}
{"ts":1670406660000,"o":16813.5,"h":16813.5,"l":16813,"c":16813,"v":46.871}
{"ts":1670406720000,"o":16813,"h":16815,"l":16813,"c":16815,"v":23.647}
{"ts":1670406780000,"o":16815,"h":16818,"l":16814.5,"c":16817.5,"v":32.263}
{"ts":1670406840000,"o":16817.5,"h":16818,"l":16817.5,"c":16818,"v":16.767}
{"ts":1670406900000,"o":16818,"h":16818,"l":16817.5,"c":16818,"v":6.916}
{"ts":1670406960000,"o":16818,"h":16818,"l":16817.5,"c":16817.5,"v":14.238}
{"ts":1670407020000,"o":16817.5,"h":16824.5,"l":16817.5,"c":16824,"v":54.627}
{"ts":1670407080000,"o":16824,"h":16828,"l":16824,"c":16828,"v":184.681}
{"ts":1670407140000,"o":16828,"h":16828.5,"l":16827.5,"c":16828,"v":48.459}
{"ts":1670407200000,"o":16828,"h":16828.5,"l":16823,"c":16823.5,"v":73.338}
{"ts":1670407260000,"o":16823.5,"h":16823.5,"l":16823,"c":16823.5,"v":11.632}
{"ts":1670407320000,"o":16823.5,"h":16823.5,"l":16823,"c":16823,"v":46.97}
{"ts":1670407380000,"o":16823,"h":16823.5,"l":16823,"c":16823,"v":15.825}
{"ts":1670407440000,"o":16823,"h":16823.5,"l":16823,"c":16823,"v":19.928}
{"ts":1670407500000,"o":16823,"h":16823.5,"l":16822.5,"c":16823,"v":52.157}
{"ts":1670407560000,"o":16823,"h":16823,"l":16822.5,"c":16823,"v":14.248}
{"ts":1670407620000,"o":16823,"h":16823,"l":16822.5,"c":16822.5,"v":38.757}
{"ts":1670407680000,"o":16822.5,"h":16823,"l":16819.5,"c":16819.5,"v":40.461}
{"ts":1670407740000,"o":16819.5,"h":16820,"l":16819.5,"c":16819.5,"v":16.34}
{"ts":1670407800000,"o":16819.5,"h":16820,"l":16819,"c":16819.5,"v":48.483}
{"ts":1670407860000,"o":16819.5,"h":16819.5,"l":16810.5,"c":16810.5,"v":54.456}
{"ts":1670407920000,"o":16810.5,"h":16811,"l":16809,"c":16809,"v":79.171}
{"ts":1670407980000,"o":16809,"h":16809.5,"l":16808.5,"c":16809,"v":18.809}
{"ts":1670408040000,"o":16809,"h":16809,"l":16801.5,"c":16802,"v":81.684}
{"ts":1670408100000,"o":16802,"h":16804,"l":16801,"c":16802,"v":101.341}
{"ts":1670408160000,"o":16802,"h":16802,"l":16795,"c":16798,"v":115.328}
{"ts":1670408220000,"o":16798,"h":16798.5,"l":16798,"c":16798.5,"v":24.238}
{"ts":1670408280000,"o":16798.5,"h":16803,"l":16798,"c":16802.5,"v":53.28}
{"ts":1670408340000,"o":16802.5,"h":16805,"l":16797,"c":16797.5,"v":122.334}
{"ts":1670408400000,"o":16797.5,"h":16800.5,"l":16797,"c":16800,"v":25.339}
{"ts":1670408460000,"o":16800,"h":16800.5,"l":16800,"c":16800.5,"v":56.11}
{"ts":1670408520000,"o":16800.5,"h":16800.5,"l":16799.5,"c":16799.5,"v":18.515}
{"ts":1670408580000,"o":16799.5,"h":16800,"l":16797.5,"c":16797.5,"v":22.097}
{"ts":1670408640000,"o":16797.5,"h":16798,"l":16795.5,"c":16795.5,"v":24.16}
{"ts":1670408700000,"o":16795.5,"h":16796,"l":16795.5,"c":16795.5,"v":19.764}
{"ts":1670408760000,"o":16795.5,"h":16796,"l":16795.5,"c":16796,"v":33.087}
{"ts":1670408820000,"o":16796,"h":16796,"l":16795.5,"c":16795.5,"v":40.301}
{"ts":1670408880000,"o":16795.5,"h":16796,"l":16795.5,"c":16796,"v":19.818}
{"ts":1670408940000,"o":16796,"h":16796,"l":16795.5,"c":16796,"v":16.58}
{"ts":1670409000000,"o":16796,"h":16805,"l":16795.5,"c":16805,"v":76.023}
{"ts":1670409060000,"o":16805,"h":16805.5,"l":16804.5,"c":16805.5,"v":35.974}
{"ts":1670409120000,"o":16805.5,"h":16810.5,"l":16805,"c":16810,"v":36.274}
{"ts":1670409180000,"o":16810,"h":16812.5,"l":16810,"c":16812.5,"v":39.535}
{"ts":1670409240000,"o":16812.5,"h":16812.5,"l":16812,"c":16812,"v":18.116}
{"ts":1670409300000,"o":16812,"h":16814,"l":16812,"c":16814,"v":28.963}
{"ts":1670409360000,"o":16814,"h":16817.5,"l":16813.5,"c":16817.5,"v":51.649}
{"ts":1670409420000,"o":16817.5,"h":16817.5,"l":16817,"c":16817.5,"v":9.716}
{"ts":1670409480000,"o":16817.5,"h":16817.5,"l":16815.5,"c":16816,"v":13.916}
{"ts":1670409540000,"o":16816,"h":16816,"l":16808,"c":16808.5,"v":44.176}
{"ts":1670409600000,"o":16808.5,"h":16808.5,"l":16805,"c":16806.5,"v":19.944}
{"ts":1670409660000,"o":16806.5,"h":16807,"l":16800.5,"c":16801,"v":88.849}
{"ts":1670409720000,"o":16801,"h":16801,"l":16800.5,"c":16800.5,"v":56.61}
{"ts":1670409780000,"o":16800.5,"h":16803.5,"l":16800.5,"c":16801,"v":24.456}
{"ts":1670409840000,"o":16801,"h":16801,"l":16800.5,"c":16800.5,"v":38.569}
{"ts":1670409900000,"o":16800.5,"h":16801,"l":16800,"c":16800,"v":35.79}
{"ts":1670409960000,"o":16800,"h":16800.5,"l":16784,"c":16789,"v":349.654}
{"ts":1670410020000,"o":16789,"h":16798,"l":16789,"c":16797.5,"v":35.05}
{"ts":1670410080000,"o":16797.5,"h":16803.5,"l":16797.5,"c":16803,"v":82.411}
{"ts":1670410140000,"o":16803,"h":16807.5,"l":16803,"c":16807,"v":31.105}
{"ts":1670410200000,"o":16807,"h":16810,"l":16807,"c":16809.5,"v":21.78}
{"ts":1670410260000,"o":16809.5,"h":16810,"l":16807,"c":16807,"v":27.015}
{"ts":1670410320000,"o":16807,"h":16812,"l":16807,"c":16808.5,"v":28.463}
{"ts":1670410380000,"o":16808.5,"h":16810.5,"l":16808,"c":16810,"v":26.149}
{"ts":1670410440000,"o":16810,"h":16810.5,"l":16810,"c":16810.5,"v":10.139}
{"ts":1670410500000,"o":16810.5,"h":16812,"l":16810,"c":16811.5,"v":16.873}
{"ts":1670410560000,"o":16811.5,"h":16816,"l":16811.5,"c":16816,"v":39.627}
{"ts":1670410620000,"o":16816,"h":16816,"l":16815.5,"c":16815.5,"v":9.391}
{"ts":1670410680000,"o":16815.5,"h":16820,"l":16815.5,"c":16820,"v":63.884}
{"ts":1670410740000,"o":16820,"h":16821,"l":16819.5,"c":16821,"v":14.463}
{"ts":1670410800000,"o":16821,"h":16822,"l":16820.5,"c":16821.5,"v":61.022}
{"ts":1670410860000,"o":16821.5,"h":16822,"l":16821.5,"c":16821.5,"v":27.033}
{"ts":1670410920000,"o":16821.5,"h":16822,"l":16821,"c":16821.5,"v":38.164}
{"ts":1670410980000,"o":16821.5,"h":16821.5,"l":16821,"c":16821.5,"v":23.749}
{"ts":1670411040000,"o":16821.5,"h":16821.5,"l":16821,"c":16821.5,"v":14.001}
{"ts":1670411100000,"o":16821.5,"h":16821.5,"l":16813,"c":16813.5,"v":45.395}
{"ts":1670411160000,"o":16813.5,"h":16814,"l":16813.5,"c":16813.5,"v":20.6}
{"ts":1670411220000,"o":16813.5,"h":16814,"l":16813.5,"c":16813.5,"v":26.294}
{"ts":1670411280000,"o":16813.5,"h":16814,"l":16812,"c":16812.5,"v":17.279}
{"ts":1670411340000,"o":16812.5,"h":16812.5,"l":16803,"c":16803,"v":44.75}
{"ts":1670411400000,"o":16803,"h":16803.5,"l":16803,"c":16803.5,"v":45.416}
{"ts":1670411460000,"o":16803.5,"h":16803.5,"l":16801,"c":16801,"v":62.712}
{"ts":1670411520000,"o":16801,"h":16801.5,"l":16801,"c":16801,"v":14.181}
{"ts":1670411580000,"o":16801,"h":16807,"l":16801,"c":16806.5,"v":68.532}
{"ts":1670411640000,"o":16806.5,"h":16807,"l":16806.5,"c":16806.5,"v":6.722}
{"ts":1670411700000,"o":16806.5,"h":16808,"l":16806.5,"c":16808,"v":22.998}
{"ts":1670411760000,"o":16808,"h":16809,"l":16807.5,"c":16808.5,"v":28.429}
{"ts":1670411820000,"o":16808.5,"h":16810,"l":16808.5,"c":16809.5,"v":9.162}
{"ts":1670411880000,"o":16809.5,"h":16814.5,"l":16809.5,"c":16814.5,"v":16.222}
{"ts":1670411940000,"o":16814.5,"h":16814.5,"l":16814,"c":16814.5,"v":16.589}
{"ts":1670412000000,"o":16814.5,"h":16820,"l":16814,"c":16820,"v":22.176}
{"ts":1670412060000,"o":16820,"h":16824.5,"l":16819.5,"c":16821.5,"v":64.82}
{"ts":1670412120000,"o":16821.5,"h":16824,"l":16821.5,"c":16823,"v":32.902}
{"ts":1670412180000,"o":16823,"h":16823,"l":16816,"c":16816,"v":41.748}
{"ts":1670412240000,"o":16816,"h":16816.5,"l":16813,"c":16813.5,"v":17.042}
{"ts":1670412300000,"o":16813.5,"h":16816.5,"l":16813.5,"c":16816.5,"v":22.116}
{"ts":1670412360000,"o":16816.5,"h":16826,"l":16816,"c":16826,"v":61.016}
{"ts":1670412420000,"o":16826,"h":16826,"l":16825,"c":16825,"v":30.645}
{"ts":1670412480000,"o":16825,"h":16825.5,"l":16825,"c":16825,"v":38.255}
{"ts":1670412540000,"o":16825,"h":16825.5,"l":16825,"c":16825,"v":16.941}
{"ts":1670412600000,"o":16825,"h":16825.5,"l":16825,"c":16825.5,"v":10.171}
{"ts":1670412660000,"o":16825.5,"h":16825.5,"l":16825,"c":16825,"v":6.333}
{"ts":1670412720000,"o":16825,"h":16825.5,"l":16825,"c":16825.5,"v":4.755}
{"ts":1670412780000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":49.862}
{"ts":1670412840000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":25.387}
{"ts":1670412900000,"o":16825.5,"h":16825.5,"l":16825,"c":16825,"v":11.063}
{"ts":1670412960000,"o":16825,"h":16825.5,"l":16820.5,"c":16820.5,"v":33.855}
{"ts":1670413020000,"o":16820.5,"h":16821,"l":16820.5,"c":16821,"v":37.03}
{"ts":1670413080000,"o":16821,"h":16821,"l":16820.5,"c":16820.5,"v":18.026}
{"ts":1670413140000,"o":16820.5,"h":16821,"l":16820.5,"c":16820.5,"v":24.456}
{"ts":1670413200000,"o":16820.5,"h":16821,"l":16820,"c":16820,"v":20.671}
{"ts":1670413260000,"o":16820,"h":16820.5,"l":16820,"c":16820,"v":34.871}
{"ts":1670413320000,"o":16820,"h":16820.5,"l":16816,"c":16816,"v":19.553}
{"ts":1670413380000,"o":16816,"h":16816.5,"l":16811.5,"c":16811.5,"v":33.655}
{"ts":1670413440000,"o":16811.5,"h":16812,"l":16802,"c":16802,"v":68.418}
{"ts":1670413500000,"o":16802,"h":16802.5,"l":16801,"c":16802.5,"v":78.019}
{"ts":1670413560000,"o":16802.5,"h":16802.5,"l":16793,"c":16796,"v":93.268}
{"ts":1670413620000,"o":16796,"h":16797.5,"l":16794.5,"c":16797,"v":57.196}
{"ts":1670413680000,"o":16797,"h":16797.5,"l":16797,"c":16797.5,"v":51.068}
{"ts":1670413740000,"o":16797.5,"h":16797.5,"l":16776,"c":16796.5,"v":277.984}
{"ts":1670413800000,"o":16796.5,"h":16806,"l":16796.5,"c":16806,"v":44.831}
{"ts":1670413860000,"o":16806,"h":16806,"l":16796.5,"c":16797,"v":98.654}
{"ts":1670413920000,"o":16797,"h":16797,"l":16785.5,"c":16790,"v":65.105}
{"ts":1670413980000,"o":16790,"h":16790.5,"l":16786,"c":16786,"v":29.274}
{"ts":1670414040000,"o":16786,"h":16786.5,"l":16783,"c":16783.5,"v":40.937}
{"ts":1670414100000,"o":16783.5,"h":16786.5,"l":16783,"c":16786.5,"v":39.71}
{"ts":1670414160000,"o":16786.5,"h":16787.5,"l":16786,"c":16787,"v":30.814}
{"ts":1670414220000,"o":16787,"h":16787.5,"l":16783,"c":16783.5,"v":84.119}
{"ts":1670414280000,"o":16783.5,"h":16787.5,"l":16783,"c":16787.5,"v":18.862}
{"ts":1670414340000,"o":16787.5,"h":16788.5,"l":16787,"c":16788,"v":103.397}
{"ts":1670414400000,"o":16788,"h":16788.5,"l":16784,"c":16788,"v":53.043}
{"ts":1670414460000,"o":16788,"h":16797,"l":16787.5,"c":16797,"v":57.46}
{"ts":1670414520000,"o":16797,"h":16802,"l":16796.5,"c":16802,"v":46.463}
{"ts":1670414580000,"o":16802,"h":16802,"l":16794.5,"c":16795,"v":30.289}
{"ts":1670414640000,"o":16795,"h":16795,"l":16789,"c":16789.5,"v":25.218}
{"ts":1670414700000,"o":16789.5,"h":16789.5,"l":16782.5,"c":16782.5,"v":32.8}
{"ts":1670414760000,"o":16782.5,"h":16783,"l":16782.5,"c":16783,"v":16.803}
{"ts":1670414820000,"o":16783,"h":16783,"l":16782.5,"c":16783,"v":59.21}
{"ts":1670414880000,"o":16783,"h":16784,"l":16782.5,"c":16783.5,"v":20.733}
{"ts":1670414940000,"o":16783.5,"h":16787,"l":16783.5,"c":16787,"v":28.51}
{"ts":1670415000000,"o":16787,"h":16787,"l":16786.5,"c":16787,"v":37.173}
{"ts":1670415060000,"o":16787,"h":16787,"l":16786.5,"c":16786.5,"v":22.487}
{"ts":1670415120000,"o":16786.5,"h":16787,"l":16786.5,"c":16786.5,"v":21.369}
{"ts":1670415180000,"o":16786.5,"h":16787,"l":16786.5,"c":16787,"v":5.467}
{"ts":1670415240000,"o":16787,"h":16787,"l":16786.5,"c":16786.5,"v":11.529}
{"ts":1670415300000,"o":16786.5,"h":16787,"l":16786.5,"c":16787,"v":11.84}
{"ts":1670415360000,"o":16787,"h":16787,"l":16786.5,"c":16786.5,"v":11.434}
{"ts":1670415420000,"o":16786.5,"h":16787,"l":16786.5,"c":16786.5,"v":14.012}
{"ts":1670415480000,"o":16786.5,"h":16787,"l":16786.5,"c":16786.5,"v":15.333}
{"ts":1670415540000,"o":16786.5,"h":16787,"l":16786.5,"c":16787,"v":28.974}
{"ts":1670415600000,"o":16787,"h":16787,"l":16769.5,"c":16773,"v":152.404}
{"ts":1670415660000,"o":16773,"h":16782.5,"l":16765,"c":16780.5,"v":192.846}
{"ts":1670415720000,"o":16780.5,"h":16780.5,"l":16770.5,"c":16780,"v":165.937}
{"ts":1670415780000,"o":16780,"h":16780,"l":16779.5,"c":16780,"v":10.67}
{"ts":1670415840000,"o":16780,"h":16783,"l":16779.5,"c":16783,"v":30.444}
{"ts":1670415900000,"o":16783,"h":16785,"l":16782.5,"c":16785,"v":8.391}
{"ts":1670415960000,"o":16785,"h":16786.5,"l":16784.5,"c":16786.5,"v":22.454}
{"ts":1670416020000,"o":16786.5,"h":16787,"l":16786.5,"c":16787,"v":31.894}
{"ts":1670416080000,"o":16787,"h":16787,"l":16786.5,"c":16787,"v":31.85}
{"ts":1670416140000,"o":16787,"h":16787,"l":16783,"c":16783.5,"v":36.108}
{"ts":1670416200000,"o":16783.5,"h":16786.5,"l":16783,"c":16786,"v":16.84}
{"ts":1670416260000,"o":16786,"h":16786.5,"l":16786,"c":16786.5,"v":11.528}
{"ts":1670416320000,"o":16786.5,"h":16786.5,"l":16786,"c":16786.5,"v":5.281}
{"ts":1670416380000,"o":16786.5,"h":16787,"l":16786.5,"c":16787,"v":39.321}
{"ts":1670416440000,"o":16787,"h":16787,"l":16755.5,"c":16767.5,"v":325.049}
{"ts":1670416500000,"o":16767.5,"h":16781,"l":16767,"c":16781,"v":80.93}
{"ts":1670416560000,"o":16781,"h":16784.5,"l":16780.5,"c":16782,"v":67.19}
{"ts":1670416620000,"o":16782,"h":16782,"l":16781.5,"c":16782,"v":25.993}
{"ts":1670416680000,"o":16782,"h":16786.5,"l":16782,"c":16786.5,"v":95.127}
{"ts":1670416740000,"o":16786.5,"h":16787.5,"l":16786,"c":16787,"v":15.102}
{"ts":1670416800000,"o":16787,"h":16787.5,"l":16787,"c":16787,"v":11.518}
{"ts":1670416860000,"o":16787,"h":16788.5,"l":16787,"c":16788.5,"v":11.824}
{"ts":1670416920000,"o":16788.5,"h":16794,"l":16788.5,"c":16794,"v":74.426}
{"ts":1670416980000,"o":16794,"h":16794,"l":16793.5,"c":16794,"v":23.987}
{"ts":1670417040000,"o":16794,"h":16794,"l":16793.5,"c":16794,"v":46.59}
{"ts":1670417100000,"o":16794,"h":16794,"l":16793.5,"c":16793.5,"v":38.498}
{"ts":1670417160000,"o":16793.5,"h":16794,"l":16793.5,"c":16794,"v":8.345}
{"ts":1670417220000,"o":16794,"h":16794,"l":16793.5,"c":16793.5,"v":19.751}
{"ts":1670417280000,"o":16793.5,"h":16794,"l":16793.5,"c":16794,"v":33.129}
{"ts":1670417340000,"o":16794,"h":16794,"l":16793.5,"c":16794,"v":8.638}
{"ts":1670417400000,"o":16794,"h":16794,"l":16793.5,"c":16793.5,"v":19.874}
{"ts":1670417460000,"o":16793.5,"h":16794,"l":16793.5,"c":16794,"v":49.102}
{"ts":1670417520000,"o":16794,"h":16794,"l":16793.5,"c":16793.5,"v":9.715}
{"ts":1670417580000,"o":16793.5,"h":16794,"l":16781.5,"c":16781.5,"v":78.312}
{"ts":1670417640000,"o":16781.5,"h":16784,"l":16781.5,"c":16783.5,"v":46.609}
{"ts":1670417700000,"o":16783.5,"h":16784.5,"l":16781,"c":16784,"v":40.42}
{"ts":1670417760000,"o":16784,"h":16785,"l":16784,"c":16785,"v":16.479}
{"ts":1670417820000,"o":16785,"h":16785,"l":16784.5,"c":16785,"v":14.471}
{"ts":1670417880000,"o":16785,"h":16785,"l":16784.5,"c":16785,"v":20.664}
{"ts":1670417940000,"o":16785,"h":16786,"l":16784.5,"c":16786,"v":24.098}
{"ts":1670418000000,"o":16786,"h":16788,"l":16785.5,"c":16788,"v":18.652}
{"ts":1670418060000,"o":16788,"h":16789.5,"l":16787.5,"c":16789,"v":15.465}
{"ts":1670418120000,"o":16789,"h":16793,"l":16788.5,"c":16793,"v":25.373}
{"ts":1670418180000,"o":16793,"h":16793,"l":16792.5,"c":16792.5,"v":14.927}
{"ts":1670418240000,"o":16792.5,"h":16793,"l":16792.5,"c":16793,"v":7.379}
{"ts":1670418300000,"o":16793,"h":16793,"l":16792.5,"c":16792.5,"v":18.229}
{"ts":1670418360000,"o":16792.5,"h":16793,"l":16792.5,"c":16793,"v":33.814}
{"ts":1670418420000,"o":16793,"h":16793,"l":16792.5,"c":16793,"v":13.921}
{"ts":1670418480000,"o":16793,"h":16793.5,"l":16793,"c":16793.5,"v":10.135}
{"ts":1670418540000,"o":16793.5,"h":16806,"l":16793.5,"c":16806,"v":260.676}
{"ts":1670418600000,"o":16806,"h":16820,"l":16805.5,"c":16820,"v":160.102}
{"ts":1670418660000,"o":16820,"h":16838,"l":16819.5,"c":16838,"v":498.254}
{"ts":1670418720000,"o":16838,"h":16838,"l":16828,"c":16835.5,"v":251.497}
{"ts":1670418780000,"o":16835.5,"h":16854,"l":16835,"c":16841.5,"v":603.218}
{"ts":1670418840000,"o":16841.5,"h":16843,"l":16830,"c":16830.5,"v":240.955}
{"ts":1670418900000,"o":16830.5,"h":16838,"l":16825.5,"c":16838,"v":85.865}
{"ts":1670418960000,"o":16838,"h":16863.5,"l":16837.5,"c":16855.5,"v":452.879}
{"ts":1670419020000,"o":16855.5,"h":16856,"l":16842.5,"c":16843,"v":253.906}
{"ts":1670419080000,"o":16843,"h":16843,"l":16836,"c":16836,"v":137.4}
{"ts":1670419140000,"o":16836,"h":16842.5,"l":16829.5,"c":16833.5,"v":103.112}
{"ts":1670419200000,"o":16833.5,"h":16837,"l":16833,"c":16837,"v":48.672}
{"ts":1670419260000,"o":16837,"h":16837,"l":16833,"c":16833.5,"v":72.44}
{"ts":1670419320000,"o":16833.5,"h":16833.5,"l":16830,"c":16830.5,"v":42.515}
{"ts":1670419380000,"o":16830.5,"h":16830.5,"l":16823,"c":16823,"v":37.064}
{"ts":1670419440000,"o":16823,"h":16828,"l":16823,"c":16824,"v":95.177}
{"ts":1670419500000,"o":16824,"h":16831,"l":16824,"c":16830.5,"v":92.808}
{"ts":1670419560000,"o":16830.5,"h":16832.5,"l":16824,"c":16824.5,"v":48.798}
{"ts":1670419620000,"o":16824.5,"h":16843,"l":16822,"c":16843,"v":122.704}
{"ts":1670419680000,"o":16843,"h":16844,"l":16836.5,"c":16838.5,"v":60.235}
{"ts":1670419740000,"o":16838.5,"h":16842,"l":16838.5,"c":16841.5,"v":42.677}
{"ts":1670419800000,"o":16841.5,"h":16852,"l":16841.5,"c":16852,"v":135.56}
{"ts":1670419860000,"o":16852,"h":16852,"l":16845,"c":16848,"v":84.088}
{"ts":1670419920000,"o":16848,"h":16851.5,"l":16848,"c":16851,"v":57.002}
{"ts":1670419980000,"o":16851,"h":16851.5,"l":16845,"c":16845.5,"v":44.272}
{"ts":1670420040000,"o":16845.5,"h":16856.5,"l":16845.5,"c":16856,"v":68.852}
{"ts":1670420100000,"o":16856,"h":16862,"l":16856,"c":16861.5,"v":112.202}
{"ts":1670420160000,"o":16861.5,"h":16862,"l":16850.5,"c":16850.5,"v":93.367}
{"ts":1670420220000,"o":16850.5,"h":16851,"l":16849.5,"c":16850,"v":48.371}
{"ts":1670420280000,"o":16850,"h":16850,"l":16845,"c":16845,"v":62.795}
{"ts":1670420340000,"o":16845,"h":16845.5,"l":16838,"c":16841.5,"v":78.411}
{"ts":1670420400000,"o":16841.5,"h":16843,"l":16841,"c":16842.5,"v":29.793}
{"ts":1670420460000,"o":16842.5,"h":16843,"l":16842.5,"c":16842.5,"v":29.134}
{"ts":1670420520000,"o":16842.5,"h":16843,"l":16841,"c":16841,"v":78.688}
{"ts":1670420580000,"o":16841,"h":16841.5,"l":16841,"c":16841,"v":24.793}
{"ts":1670420640000,"o":16841,"h":16841.5,"l":16841,"c":16841,"v":14.587}
{"ts":1670420700000,"o":16841,"h":16841.5,"l":16841,"c":16841,"v":34.889}
{"ts":1670420760000,"o":16841,"h":16841.5,"l":16840,"c":16840.5,"v":47.032}
{"ts":1670420820000,"o":16840.5,"h":16840.5,"l":16838,"c":16838,"v":31.272}
{"ts":1670420880000,"o":16838,"h":16838.5,"l":16837,"c":16837,"v":64.394}
{"ts":1670420940000,"o":16837,"h":16837.5,"l":16830,"c":16833,"v":153.429}
{"ts":1670421000000,"o":16833,"h":16833.5,"l":16826.5,"c":16827,"v":95.464}
{"ts":1670421060000,"o":16827,"h":16835.5,"l":16827,"c":16835,"v":58.014}
{"ts":1670421120000,"o":16835,"h":16841,"l":16835,"c":16841,"v":33.672}
{"ts":1670421180000,"o":16841,"h":16849,"l":16840.5,"c":16849,"v":66.864}
{"ts":1670421240000,"o":16849,"h":16856,"l":16848.5,"c":16855.5,"v":132.656}
{"ts":1670421300000,"o":16855.5,"h":16856.5,"l":16855.5,"c":16856.5,"v":32.869}
{"ts":1670421360000,"o":16856.5,"h":16856.5,"l":16850,"c":16850,"v":101.371}
{"ts":1670421420000,"o":16850,"h":16852,"l":16850,"c":16851.5,"v":31.867}
{"ts":1670421480000,"o":16851.5,"h":16853,"l":16851.5,"c":16852.5,"v":40.797}
{"ts":1670421540000,"o":16852.5,"h":16853,"l":16847,"c":16847.5,"v":21.468}
{"ts":1670421600000,"o":16847.5,"h":16850,"l":16847,"c":16849.5,"v":70.413}
{"ts":1670421660000,"o":16849.5,"h":16853.5,"l":16849.5,"c":16853,"v":71.708}
{"ts":1670421720000,"o":16853,"h":16853.5,"l":16853,"c":16853.5,"v":86.747}
{"ts":1670421780000,"o":16853.5,"h":16853.5,"l":16850,"c":16850.5,"v":39.003}
{"ts":1670421840000,"o":16850.5,"h":16850.5,"l":16847.5,"c":16848,"v":22.783}
{"ts":1670421900000,"o":16848,"h":16851.5,"l":16847.5,"c":16851.5,"v":23.112}
{"ts":1670421960000,"o":16851.5,"h":16851.5,"l":16851,"c":16851,"v":24.952}
{"ts":1670422020000,"o":16851,"h":16851.5,"l":16848.5,"c":16848.5,"v":19.806}
{"ts":1670422080000,"o":16848.5,"h":16849,"l":16843,"c":16843.5,"v":70.427}
{"ts":1670422140000,"o":16843.5,"h":16843.5,"l":16843,"c":16843,"v":21.893}
{"ts":1670422200000,"o":16843,"h":16843.5,"l":16843,"c":16843,"v":21.56}
{"ts":1670422260000,"o":16843,"h":16843.5,"l":16843,"c":16843,"v":14.649}
{"ts":1670422320000,"o":16843,"h":16843.5,"l":16843,"c":16843,"v":11.38}
{"ts":1670422380000,"o":16843,"h":16843.5,"l":16843,"c":16843,"v":9.269}
{"ts":1670422440000,"o":16843,"h":16847,"l":16843,"c":16846.5,"v":44.719}
{"ts":1670422500000,"o":16846.5,"h":16853,"l":16846.5,"c":16852.5,"v":68.69}
{"ts":1670422560000,"o":16852.5,"h":16854,"l":16848,"c":16848.5,"v":31.425}
{"ts":1670422620000,"o":16848.5,"h":16854.5,"l":16848,"c":16849.5,"v":72.08}
{"ts":1670422680000,"o":16849.5,"h":16850,"l":16849,"c":16849.5,"v":13.198}
{"ts":1670422740000,"o":16849.5,"h":16850,"l":16847,"c":16847.5,"v":211.332}
{"ts":1670422800000,"o":16847.5,"h":16847.5,"l":16840.5,"c":16840.5,"v":133.476}
{"ts":1670422860000,"o":16840.5,"h":16841,"l":16840.5,"c":16840.5,"v":21.313}
{"ts":1670422920000,"o":16840.5,"h":16841,"l":16840,"c":16841,"v":74.433}
{"ts":1670422980000,"o":16841,"h":16847,"l":16840.5,"c":16847,"v":28.285}
{"ts":1670423040000,"o":16847,"h":16854.5,"l":16846.5,"c":16854.5,"v":95.545}
{"ts":1670423100000,"o":16854.5,"h":16854.5,"l":16853.5,"c":16854,"v":26.907}
{"ts":1670423160000,"o":16854,"h":16854,"l":16853.5,"c":16853.5,"v":19.778}
{"ts":1670423220000,"o":16853.5,"h":16854,"l":16850,"c":16850.5,"v":106.036}
{"ts":1670423280000,"o":16850.5,"h":16850.5,"l":16850,"c":16850,"v":28.442}
{"ts":1670423340000,"o":16850,"h":16855,"l":16850,"c":16854.5,"v":43.589}
{"ts":1670423400000,"o":16854.5,"h":16860,"l":16854,"c":16857,"v":106.284}
{"ts":1670423460000,"o":16857,"h":16857,"l":16851.5,"c":16852.5,"v":67.744}
{"ts":1670423520000,"o":16852.5,"h":16859.5,"l":16852.5,"c":16857,"v":71.833}
{"ts":1670423580000,"o":16857,"h":16874,"l":16856.5,"c":16869,"v":633.87}
{"ts":1670423640000,"o":16869,"h":16873.5,"l":16868.5,"c":16870.5,"v":290.312}
{"ts":1670423700000,"o":16870.5,"h":16872,"l":16865.5,"c":16871.5,"v":196.948}
{"ts":1670423760000,"o":16871.5,"h":16878.5,"l":16871.5,"c":16878.5,"v":158.296}
{"ts":1670423820000,"o":16878.5,"h":16885,"l":16872.5,"c":16872.5,"v":364.417}
{"ts":1670423880000,"o":16872.5,"h":16873.5,"l":16872.5,"c":16873.5,"v":83.336}
{"ts":1670423940000,"o":16873.5,"h":16873.5,"l":16856,"c":16856.5,"v":276.748}
{"ts":1670424000000,"o":16856.5,"h":16857,"l":16847,"c":16847.5,"v":150.226}
{"ts":1670424060000,"o":16847.5,"h":16854,"l":16847.5,"c":16852.5,"v":86.842}
{"ts":1670424120000,"o":16852.5,"h":16853,"l":16846,"c":16846,"v":52.832}
{"ts":1670424180000,"o":16846,"h":16846.5,"l":16839,"c":16839,"v":113.779}
{"ts":1670424240000,"o":16839,"h":16839.5,"l":16839,"c":16839,"v":77.128}
{"ts":1670424300000,"o":16839,"h":16839.5,"l":16837,"c":16839,"v":138.233}
{"ts":1670424360000,"o":16839,"h":16839.5,"l":16829,"c":16829,"v":198.809}
{"ts":1670424420000,"o":16829,"h":16829.5,"l":16826.5,"c":16826.5,"v":80.849}
{"ts":1670424480000,"o":16826.5,"h":16829.5,"l":16826,"c":16826,"v":77.474}
{"ts":1670424540000,"o":16826,"h":16829,"l":16813.5,"c":16813.5,"v":268.49}
{"ts":1670424600000,"o":16813.5,"h":16823,"l":16811,"c":16823,"v":245.005}
{"ts":1670424660000,"o":16823,"h":16827,"l":16822.5,"c":16826.5,"v":82.328}
{"ts":1670424720000,"o":16826.5,"h":16826.5,"l":16814.5,"c":16815,"v":74.157}
{"ts":1670424780000,"o":16815,"h":16820.5,"l":16811,"c":16820.5,"v":190.862}
{"ts":1670424840000,"o":16820.5,"h":16822.5,"l":16820,"c":16822.5,"v":34.196}
{"ts":1670424900000,"o":16822.5,"h":16825,"l":16822,"c":16825,"v":28.544}
{"ts":1670424960000,"o":16825,"h":16830,"l":16824.5,"c":16830,"v":33.374}
{"ts":1670425020000,"o":16830,"h":16830,"l":16829.5,"c":16830,"v":18.261}
{"ts":1670425080000,"o":16830,"h":16830,"l":16829.5,"c":16830,"v":35.007}
{"ts":1670425140000,"o":16830,"h":16830,"l":16829.5,"c":16830,"v":29.394}
{"ts":1670425200000,"o":16830,"h":16830,"l":16819.5,"c":16825,"v":84.661}
{"ts":1670425260000,"o":16825,"h":16825,"l":16824,"c":16824,"v":14.501}
{"ts":1670425320000,"o":16824,"h":16830,"l":16824,"c":16830,"v":62.624}
{"ts":1670425380000,"o":16830,"h":16831,"l":16829.5,"c":16830.5,"v":24.249}
{"ts":1670425440000,"o":16830.5,"h":16836,"l":16830.5,"c":16835.5,"v":111.109}
{"ts":1670425500000,"o":16835.5,"h":16840,"l":16835.5,"c":16839.5,"v":38.914}
{"ts":1670425560000,"o":16839.5,"h":16843.5,"l":16839.5,"c":16843,"v":70.537}
{"ts":1670425620000,"o":16843,"h":16846,"l":16843,"c":16845.5,"v":23.946}
{"ts":1670425680000,"o":16845.5,"h":16846,"l":16838,"c":16838,"v":57.413}
{"ts":1670425740000,"o":16838,"h":16838.5,"l":16830,"c":16830,"v":43.286}
{"ts":1670425800000,"o":16830,"h":16830.5,"l":16813,"c":16814.5,"v":170.266}
{"ts":1670425860000,"o":16814.5,"h":16815,"l":16802,"c":16806.5,"v":221.446}
{"ts":1670425920000,"o":16806.5,"h":16810,"l":16802,"c":16810,"v":111.7}
{"ts":1670425980000,"o":16810,"h":16830,"l":16809.5,"c":16827,"v":177.766}
{"ts":1670426040000,"o":16827,"h":16832,"l":16820,"c":16824,"v":130.7}
{"ts":1670426100000,"o":16824,"h":16826.5,"l":16820.5,"c":16821,"v":89.461}
{"ts":1670426160000,"o":16821,"h":16840,"l":16820.5,"c":16840,"v":103.68}
{"ts":1670426220000,"o":16840,"h":16840,"l":16825.5,"c":16825.5,"v":30.612}
{"ts":1670426280000,"o":16825.5,"h":16826,"l":16825,"c":16825,"v":7.073}
{"ts":1670426340000,"o":16825,"h":16825.5,"l":16820.5,"c":16821,"v":41.627}
{"ts":1670426400000,"o":16821,"h":16821,"l":16808.5,"c":16812,"v":47.655}
{"ts":1670426460000,"o":16812,"h":16815,"l":16811.5,"c":16814.5,"v":52.996}
{"ts":1670426520000,"o":16814.5,"h":16815,"l":16812.5,"c":16812.5,"v":53.904}
{"ts":1670426580000,"o":16812.5,"h":16814,"l":16808.5,"c":16812,"v":88.568}
{"ts":1670426640000,"o":16812,"h":16812.5,"l":16809,"c":16809.5,"v":29.451}
{"ts":1670426700000,"o":16809.5,"h":16810.5,"l":16808,"c":16808.5,"v":58.336}
{"ts":1670426760000,"o":16808.5,"h":16811,"l":16800,"c":16804.5,"v":112.304}
{"ts":1670426820000,"o":16804.5,"h":16809.5,"l":16804.5,"c":16809.5,"v":53.731}
{"ts":1670426880000,"o":16809.5,"h":16822,"l":16809,"c":16822,"v":43.076}
{"ts":1670426940000,"o":16822,"h":16827,"l":16821.5,"c":16826,"v":41.201}
{"ts":1670427000000,"o":16826,"h":16826,"l":16822.5,"c":16823.5,"v":37.181}
{"ts":1670427060000,"o":16823.5,"h":16828.5,"l":16823.5,"c":16826,"v":26.065}
{"ts":1670427120000,"o":16826,"h":16826.5,"l":16823,"c":16823,"v":21.383}
{"ts":1670427180000,"o":16823,"h":16823.5,"l":16815,"c":16815.5,"v":34.661}
{"ts":1670427240000,"o":16815.5,"h":16815.5,"l":16808.5,"c":16808.5,"v":39.042}
{"ts":1670427300000,"o":16808.5,"h":16812,"l":16808.5,"c":16811,"v":28.378}
{"ts":1670427360000,"o":16811,"h":16811,"l":16807,"c":16807.5,"v":19.101}
{"ts":1670427420000,"o":16807.5,"h":16810.5,"l":16803,"c":16810.5,"v":47.37}
{"ts":1670427480000,"o":16810.5,"h":16810.5,"l":16807.5,"c":16808,"v":52.638}
{"ts":1670427540000,"o":16808,"h":16808,"l":16803.5,"c":16803.5,"v":44.909}
{"ts":1670427600000,"o":16803.5,"h":16803.5,"l":16803,"c":16803,"v":40.663}
{"ts":1670427660000,"o":16803,"h":16810.5,"l":16803,"c":16810.5,"v":22.13}
{"ts":1670427720000,"o":16810.5,"h":16810.5,"l":16810,"c":16810,"v":28.797}
{"ts":1670427780000,"o":16810,"h":16810.5,"l":16810,"c":16810,"v":19.167}
{"ts":1670427840000,"o":16810,"h":16813,"l":16810,"c":16812.5,"v":23.189}
{"ts":1670427900000,"o":16812.5,"h":16813,"l":16812.5,"c":16813,"v":64.887}
{"ts":1670427960000,"o":16813,"h":16813,"l":16804.5,"c":16804.5,"v":44.633}
{"ts":1670428020000,"o":16804.5,"h":16814,"l":16804,"c":16813.5,"v":110.404}
{"ts":1670428080000,"o":16813.5,"h":16814,"l":16813.5,"c":16813.5,"v":69.879}
{"ts":1670428140000,"o":16813.5,"h":16817.5,"l":16813.5,"c":16817.5,"v":36.6}
{"ts":1670428200000,"o":16817.5,"h":16823.5,"l":16817,"c":16823,"v":27.614}
{"ts":1670428260000,"o":16823,"h":16838,"l":16823,"c":16831,"v":126.565}
{"ts":1670428320000,"o":16831,"h":16838,"l":16830.5,"c":16838,"v":50.148}
{"ts":1670428380000,"o":16838,"h":16838,"l":16837.5,"c":16837.5,"v":73.092}
{"ts":1670428440000,"o":16837.5,"h":16838,"l":16835.5,"c":16836,"v":35.086}
{"ts":1670428500000,"o":16836,"h":16836,"l":16830.5,"c":16830.5,"v":16.668}
{"ts":1670428560000,"o":16830.5,"h":16831,"l":16829,"c":16829,"v":14.929}
{"ts":1670428620000,"o":16829,"h":16829.5,"l":16829,"c":16829.5,"v":7.799}
{"ts":1670428680000,"o":16829.5,"h":16832,"l":16829,"c":16831.5,"v":32.222}
{"ts":1670428740000,"o":16831.5,"h":16832,"l":16829,"c":16829,"v":11.441}
{"ts":1670428800000,"o":16829,"h":16831,"l":16829,"c":16831,"v":31.107}
{"ts":1670428860000,"o":16831,"h":16831,"l":16830.5,"c":16831,"v":20.503}
{"ts":1670428920000,"o":16831,"h":16835,"l":16830.5,"c":16834.5,"v":36.293}
{"ts":1670428980000,"o":16834.5,"h":16835,"l":16834.5,"c":16835,"v":41.095}
{"ts":1670429040000,"o":16835,"h":16836.5,"l":16834.5,"c":16836,"v":17.866}
{"ts":1670429100000,"o":16836,"h":16838,"l":16836,"c":16837.5,"v":21.045}
{"ts":1670429160000,"o":16837.5,"h":16838,"l":16837.5,"c":16838,"v":40.382}
{"ts":1670429220000,"o":16838,"h":16838,"l":16830.5,"c":16831,"v":88.063}
{"ts":1670429280000,"o":16831,"h":16831,"l":16826,"c":16826,"v":46.205}
{"ts":1670429340000,"o":16826,"h":16826,"l":16820.5,"c":16820.5,"v":61.205}
{"ts":1670429400000,"o":16820.5,"h":16821,"l":16820.5,"c":16821,"v":13.804}
{"ts":1670429460000,"o":16821,"h":16821,"l":16811,"c":16811,"v":141.174}
{"ts":1670429520000,"o":16811,"h":16811.5,"l":16811,"c":16811,"v":38.664}
{"ts":1670429580000,"o":16811,"h":16811.5,"l":16808.5,"c":16808.5,"v":65.673}
{"ts":1670429640000,"o":16808.5,"h":16809,"l":16808.5,"c":16808.5,"v":30.871}
{"ts":1670429700000,"o":16808.5,"h":16809,"l":16808.5,"c":16808.5,"v":55.312}
{"ts":1670429760000,"o":16808.5,"h":16811.5,"l":16807.5,"c":16811.5,"v":53.515}
{"ts":1670429820000,"o":16811.5,"h":16813.5,"l":16811,"c":16813.5,"v":35.498}
{"ts":1670429880000,"o":16813.5,"h":16818,"l":16813,"c":16818,"v":91.76}
{"ts":1670429940000,"o":16818,"h":16818,"l":16815,"c":16815,"v":38.627}
{"ts":1670430000000,"o":16815,"h":16815.5,"l":16809,"c":16809,"v":86.412}
{"ts":1670430060000,"o":16809,"h":16809.5,"l":16786,"c":16790.5,"v":442.331}
{"ts":1670430120000,"o":16790.5,"h":16791.5,"l":16790,"c":16791.5,"v":101.826}
{"ts":1670430180000,"o":16791.5,"h":16799,"l":16791,"c":16798.5,"v":92.457}
{"ts":1670430240000,"o":16798.5,"h":16799,"l":16796.5,"c":16797,"v":41.856}
{"ts":1670430300000,"o":16797,"h":16797,"l":16795,"c":16795.5,"v":30.447}
{"ts":1670430360000,"o":16795.5,"h":16795.5,"l":16792.5,"c":16792.5,"v":50.727}
{"ts":1670430420000,"o":16792.5,"h":16793,"l":16792.5,"c":16792.5,"v":31.222}
{"ts":1670430480000,"o":16792.5,"h":16797.5,"l":16791,"c":16791.5,"v":36.607}
{"ts":1670430540000,"o":16791.5,"h":16791.5,"l":16782,"c":16785.5,"v":217.563}
{"ts":1670430600000,"o":16785.5,"h":16791.5,"l":16785.5,"c":16791,"v":64.265}
{"ts":1670430660000,"o":16791,"h":16796.5,"l":16791,"c":16796.5,"v":25.207}
{"ts":1670430720000,"o":16796.5,"h":16800,"l":16796,"c":16799.5,"v":147.595}
{"ts":1670430780000,"o":16799.5,"h":16800,"l":16794.5,"c":16795,"v":19.54}
{"ts":1670430840000,"o":16795,"h":16795,"l":16788.5,"c":16789,"v":35.25}
{"ts":1670430900000,"o":16789,"h":16795,"l":16788.5,"c":16795,"v":54.729}
{"ts":1670430960000,"o":16795,"h":16798,"l":16794,"c":16794,"v":273.195}
{"ts":1670431020000,"o":16794,"h":16795,"l":16794,"c":16794.5,"v":13.987}
{"ts":1670431080000,"o":16794.5,"h":16796,"l":16794.5,"c":16796,"v":23.299}
{"ts":1670431140000,"o":16796,"h":16796,"l":16790.5,"c":16791,"v":45.325}
{"ts":1670431200000,"o":16791,"h":16791,"l":16789,"c":16789,"v":25.135}
{"ts":1670431260000,"o":16789,"h":16789.5,"l":16786.5,"c":16787,"v":16.765}
{"ts":1670431320000,"o":16787,"h":16787,"l":16784.5,"c":16785.5,"v":30.635}
{"ts":1670431380000,"o":16785.5,"h":16785.5,"l":16771.5,"c":16784.5,"v":300.622}
{"ts":1670431440000,"o":16784.5,"h":16789.5,"l":16784,"c":16788.5,"v":61.703}
{"ts":1670431500000,"o":16788.5,"h":16788.5,"l":16781.5,"c":16782,"v":65.03}
{"ts":1670431560000,"o":16782,"h":16789.5,"l":16776,"c":16789,"v":44.768}
{"ts":1670431620000,"o":16789,"h":16800,"l":16789,"c":16800,"v":48.455}
{"ts":1670431680000,"o":16800,"h":16804.5,"l":16799.5,"c":16801.5,"v":75.459}
{"ts":1670431740000,"o":16801.5,"h":16802,"l":16800,"c":16800,"v":8.952}
{"ts":1670431800000,"o":16800,"h":16800.5,"l":16797.5,"c":16797.5,"v":39.566}
{"ts":1670431860000,"o":16797.5,"h":16798,"l":16797.5,"c":16798,"v":10.149}
{"ts":1670431920000,"o":16798,"h":16807.5,"l":16797.5,"c":16807.5,"v":49.892}
{"ts":1670431980000,"o":16807.5,"h":16807.5,"l":16803,"c":16803.5,"v":49.74}
{"ts":1670432040000,"o":16803.5,"h":16803.5,"l":16799.5,"c":16799.5,"v":26.079}
{"ts":1670432100000,"o":16799.5,"h":16800,"l":16797.5,"c":16798,"v":8.082}
{"ts":1670432160000,"o":16798,"h":16798,"l":16797.5,"c":16798,"v":6.769}
{"ts":1670432220000,"o":16798,"h":16801.5,"l":16797.5,"c":16801.5,"v":7.439}
{"ts":1670432280000,"o":16801.5,"h":16802.5,"l":16801,"c":16802.5,"v":14.344}
{"ts":1670432340000,"o":16802.5,"h":16802.5,"l":16802,"c":16802.5,"v":17.267}
{"ts":1670432400000,"o":16802.5,"h":16802.5,"l":16802,"c":16802,"v":8.416}
{"ts":1670432460000,"o":16802,"h":16805.5,"l":16802,"c":16805.5,"v":4.959}
{"ts":1670432520000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":24.01}
{"ts":1670432580000,"o":16805.5,"h":16805.5,"l":16802.5,"c":16803,"v":89.267}
{"ts":1670432640000,"o":16803,"h":16803,"l":16802.5,"c":16803,"v":11.722}
{"ts":1670432700000,"o":16803,"h":16803,"l":16801,"c":16801.5,"v":21.87}
{"ts":1670432760000,"o":16801.5,"h":16801.5,"l":16797.5,"c":16798,"v":41.653}
{"ts":1670432820000,"o":16798,"h":16798,"l":16793.5,"c":16793.5,"v":29.853}
{"ts":1670432880000,"o":16793.5,"h":16800,"l":16793.5,"c":16800,"v":24.887}
{"ts":1670432940000,"o":16800,"h":16802,"l":16799.5,"c":16801,"v":10.274}
{"ts":1670433000000,"o":16801,"h":16802,"l":16801,"c":16802,"v":13.951}
{"ts":1670433060000,"o":16802,"h":16808.5,"l":16801.5,"c":16808.5,"v":61.221}
{"ts":1670433120000,"o":16808.5,"h":16808.5,"l":16808,"c":16808.5,"v":30.85}
{"ts":1670433180000,"o":16808.5,"h":16808.5,"l":16805.5,"c":16805.5,"v":12.04}
{"ts":1670433240000,"o":16805.5,"h":16806,"l":16805.5,"c":16806,"v":9.054}
{"ts":1670433300000,"o":16806,"h":16806,"l":16805.5,"c":16805.5,"v":1.655}
{"ts":1670433360000,"o":16805.5,"h":16807,"l":16805.5,"c":16806.5,"v":26.79}
{"ts":1670433420000,"o":16806.5,"h":16808.5,"l":16806.5,"c":16808.5,"v":14.915}
{"ts":1670433480000,"o":16808.5,"h":16808.5,"l":16808,"c":16808.5,"v":12.156}
{"ts":1670433540000,"o":16808.5,"h":16808.5,"l":16805.5,"c":16806,"v":28.751}
{"ts":1670433600000,"o":16806,"h":16806,"l":16805.5,"c":16806,"v":15.191}
{"ts":1670433660000,"o":16806,"h":16806,"l":16805.5,"c":16806,"v":7.123}
{"ts":1670433720000,"o":16806,"h":16806.5,"l":16804,"c":16804.5,"v":28.496}
{"ts":1670433780000,"o":16804.5,"h":16804.5,"l":16804,"c":16804,"v":5.824}
{"ts":1670433840000,"o":16804,"h":16804.5,"l":16804,"c":16804,"v":6.972}
{"ts":1670433900000,"o":16804,"h":16804.5,"l":16804,"c":16804,"v":4.96}
{"ts":1670433960000,"o":16804,"h":16805.5,"l":16804,"c":16805,"v":23.623}
{"ts":1670434020000,"o":16805,"h":16805.5,"l":16804,"c":16804,"v":6.511}
{"ts":1670434080000,"o":16804,"h":16804.5,"l":16802.5,"c":16802.5,"v":13.997}
{"ts":1670434140000,"o":16802.5,"h":16808.5,"l":16802.5,"c":16808,"v":21.262}
{"ts":1670434200000,"o":16808,"h":16819,"l":16808,"c":16812.5,"v":133.649}
{"ts":1670434260000,"o":16812.5,"h":16812.5,"l":16806.5,"c":16807,"v":29.592}
{"ts":1670434320000,"o":16807,"h":16807,"l":16805,"c":16805.5,"v":8.71}
{"ts":1670434380000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":6.018}
{"ts":1670434440000,"o":16805.5,"h":16805.5,"l":16802.5,"c":16803,"v":16.492}
{"ts":1670434500000,"o":16803,"h":16803,"l":16799,"c":16799,"v":26.457}
{"ts":1670434560000,"o":16799,"h":16801,"l":16799,"c":16801,"v":20.557}
{"ts":1670434620000,"o":16801,"h":16801,"l":16800.5,"c":16801,"v":9.681}
{"ts":1670434680000,"o":16801,"h":16801,"l":16791.5,"c":16791.5,"v":34.444}
{"ts":1670434740000,"o":16791.5,"h":16792,"l":16791.5,"c":16792,"v":9.799}
{"ts":1670434800000,"o":16792,"h":16792,"l":16791.5,"c":16791.5,"v":10.001}
{"ts":1670434860000,"o":16791.5,"h":16795,"l":16791.5,"c":16795,"v":14.758}
{"ts":1670434920000,"o":16795,"h":16798,"l":16794.5,"c":16798,"v":15.848}
{"ts":1670434980000,"o":16798,"h":16809.5,"l":16797.5,"c":16809,"v":67.065}
{"ts":1670435040000,"o":16809,"h":16812,"l":16809,"c":16812,"v":29.126}
{"ts":1670435100000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":16.444}
{"ts":1670435160000,"o":16812,"h":16812,"l":16809,"c":16809.5,"v":22.921}
{"ts":1670435220000,"o":16809.5,"h":16809.5,"l":16807,"c":16807.5,"v":7.87}
{"ts":1670435280000,"o":16807.5,"h":16807.5,"l":16805,"c":16805.5,"v":16.253}
{"ts":1670435340000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":3.023}
{"ts":1670435400000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":12.421}
{"ts":1670435460000,"o":16805.5,"h":16810,"l":16805,"c":16810,"v":11.4}
{"ts":1670435520000,"o":16810,"h":16810,"l":16809.5,"c":16810,"v":14.607}
{"ts":1670435580000,"o":16810,"h":16810,"l":16809.5,"c":16809.5,"v":5.023}
{"ts":1670435640000,"o":16809.5,"h":16810,"l":16806,"c":16806.5,"v":19.05}
{"ts":1670435700000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":8.507}
{"ts":1670435760000,"o":16806.5,"h":16806.5,"l":16798,"c":16798.5,"v":59.911}
{"ts":1670435820000,"o":16798.5,"h":16798.5,"l":16794.5,"c":16794.5,"v":13.671}
{"ts":1670435880000,"o":16794.5,"h":16795,"l":16794.5,"c":16795,"v":16.666}
{"ts":1670435940000,"o":16795,"h":16795,"l":16794.5,"c":16794.5,"v":3.917}
{"ts":1670436000000,"o":16794.5,"h":16797,"l":16794.5,"c":16796.5,"v":15.233}
{"ts":1670436060000,"o":16796.5,"h":16802,"l":16796.5,"c":16801.5,"v":34.556}
{"ts":1670436120000,"o":16801.5,"h":16801.5,"l":16801,"c":16801,"v":3.392}
{"ts":1670436180000,"o":16801,"h":16801.5,"l":16801,"c":16801.5,"v":6.239}
{"ts":1670436240000,"o":16801.5,"h":16801.5,"l":16800,"c":16800,"v":12.839}
{"ts":1670436300000,"o":16800,"h":16802,"l":16800,"c":16801.5,"v":7.869}
{"ts":1670436360000,"o":16801.5,"h":16802,"l":16801.5,"c":16802,"v":15.807}
{"ts":1670436420000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":5.211}
{"ts":1670436480000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":4.082}
{"ts":1670436540000,"o":16802,"h":16803.5,"l":16801.5,"c":16803,"v":6.921}
{"ts":1670436600000,"o":16803,"h":16810,"l":16803,"c":16810,"v":20.237}
{"ts":1670436660000,"o":16810,"h":16810,"l":16806,"c":16806,"v":9.813}
{"ts":1670436720000,"o":16806,"h":16813.5,"l":16806,"c":16813.5,"v":27.087}
{"ts":1670436780000,"o":16813.5,"h":16821.5,"l":16813,"c":16821.5,"v":74.628}
{"ts":1670436840000,"o":16821.5,"h":16822,"l":16821,"c":16821.5,"v":32.518}
{"ts":1670436900000,"o":16821.5,"h":16822,"l":16816.5,"c":16817,"v":28.895}
{"ts":1670436960000,"o":16817,"h":16829.5,"l":16816.5,"c":16829.5,"v":91.811}
{"ts":1670437020000,"o":16829.5,"h":16829.5,"l":16827,"c":16827,"v":37.957}
{"ts":1670437080000,"o":16827,"h":16827.5,"l":16823,"c":16823.5,"v":23.751}
{"ts":1670437140000,"o":16823.5,"h":16823.5,"l":16822.5,"c":16823,"v":18.802}
{"ts":1670437200000,"o":16823,"h":16823,"l":16815,"c":16815.5,"v":15.196}
{"ts":1670437260000,"o":16815.5,"h":16815.5,"l":16815,"c":16815.5,"v":15.13}
{"ts":1670437320000,"o":16815.5,"h":16815.5,"l":16811.5,"c":16811.5,"v":18.041}
{"ts":1670437380000,"o":16811.5,"h":16812,"l":16811.5,"c":16812,"v":7.969}
{"ts":1670437440000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":10.885}
{"ts":1670437500000,"o":16812,"h":16812,"l":16807.5,"c":16808,"v":33.894}
{"ts":1670437560000,"o":16808,"h":16810.5,"l":16807.5,"c":16810.5,"v":19.21}
{"ts":1670437620000,"o":16810.5,"h":16810.5,"l":16810,"c":16810.5,"v":6.072}
{"ts":1670437680000,"o":16810.5,"h":16812,"l":16810,"c":16812,"v":20.491}
{"ts":1670437740000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":8.448}
{"ts":1670437800000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":8.066}
{"ts":1670437860000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":7.547}
{"ts":1670437920000,"o":16812,"h":16812,"l":16811.5,"c":16811.5,"v":8.486}
{"ts":1670437980000,"o":16811.5,"h":16815,"l":16811.5,"c":16815,"v":5.156}
{"ts":1670438040000,"o":16815,"h":16815.5,"l":16814.5,"c":16815.5,"v":4.37}
{"ts":1670438100000,"o":16815.5,"h":16815.5,"l":16815,"c":16815,"v":36.723}
{"ts":1670438160000,"o":16815,"h":16815.5,"l":16814.5,"c":16815,"v":10.249}
{"ts":1670438220000,"o":16815,"h":16815,"l":16807,"c":16807,"v":20.881}
{"ts":1670438280000,"o":16807,"h":16807.5,"l":16802,"c":16802,"v":37.13}
{"ts":1670438340000,"o":16802,"h":16802.5,"l":16802,"c":16802.5,"v":52.184}
{"ts":1670438400000,"o":16802.5,"h":16802.5,"l":16802,"c":16802,"v":36.229}
{"ts":1670438460000,"o":16802,"h":16802.5,"l":16802,"c":16802.5,"v":8.079}
{"ts":1670438520000,"o":16802.5,"h":16802.5,"l":16802,"c":16802.5,"v":58.87}
{"ts":1670438580000,"o":16802.5,"h":16802.5,"l":16801.5,"c":16802,"v":22.601}
{"ts":1670438640000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":14.943}
{"ts":1670438700000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":2.718}
{"ts":1670438760000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":9.736}
{"ts":1670438820000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":6.73}
{"ts":1670438880000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":2.342}
{"ts":1670438940000,"o":16802,"h":16804,"l":16801.5,"c":16803.5,"v":10.822}
{"ts":1670439000000,"o":16803.5,"h":16804,"l":16803.5,"c":16804,"v":6.77}
{"ts":1670439060000,"o":16804,"h":16804,"l":16800,"c":16800.5,"v":19.067}
{"ts":1670439120000,"o":16800.5,"h":16800.5,"l":16799.5,"c":16800,"v":35.407}
{"ts":1670439180000,"o":16800,"h":16800,"l":16799.5,"c":16800,"v":17.829}
{"ts":1670439240000,"o":16800,"h":16800,"l":16792.5,"c":16792.5,"v":65.815}
{"ts":1670439300000,"o":16792.5,"h":16793,"l":16788,"c":16788.5,"v":80.993}
{"ts":1670439360000,"o":16788.5,"h":16788.5,"l":16779.5,"c":16780,"v":127.909}
{"ts":1670439420000,"o":16780,"h":16782,"l":16779.5,"c":16780,"v":64.091}
{"ts":1670439480000,"o":16780,"h":16780,"l":16777,"c":16777,"v":42.639}
{"ts":1670439540000,"o":16777,"h":16777.5,"l":16777,"c":16777.5,"v":33.322}
{"ts":1670439600000,"o":16777.5,"h":16778,"l":16777,"c":16777.5,"v":40.174}
{"ts":1670439660000,"o":16777.5,"h":16778,"l":16777.5,"c":16778,"v":54.988}
{"ts":1670439720000,"o":16778,"h":16778,"l":16777,"c":16777.5,"v":15.519}
{"ts":1670439780000,"o":16777.5,"h":16779.5,"l":16776,"c":16779.5,"v":43.395}
{"ts":1670439840000,"o":16779.5,"h":16785,"l":16779,"c":16785,"v":52.246}
{"ts":1670439900000,"o":16785,"h":16785,"l":16784.5,"c":16785,"v":34.574}
{"ts":1670439960000,"o":16785,"h":16785,"l":16784.5,"c":16785,"v":10.99}
{"ts":1670440020000,"o":16785,"h":16785,"l":16784.5,"c":16784.5,"v":9.505}
{"ts":1670440080000,"o":16784.5,"h":16785,"l":16784.5,"c":16785,"v":23.662}
{"ts":1670440140000,"o":16785,"h":16785,"l":16784.5,"c":16785,"v":16.715}
{"ts":1670440200000,"o":16785,"h":16786,"l":16784.5,"c":16786,"v":20.091}
{"ts":1670440260000,"o":16786,"h":16797.5,"l":16786,"c":16797.5,"v":64.549}
{"ts":1670440320000,"o":16797.5,"h":16797.5,"l":16795.5,"c":16796,"v":23.931}
{"ts":1670440380000,"o":16796,"h":16796,"l":16795.5,"c":16796,"v":9.917}
{"ts":1670440440000,"o":16796,"h":16797,"l":16795.5,"c":16796.5,"v":11.643}
{"ts":1670440500000,"o":16796.5,"h":16797,"l":16796.5,"c":16797,"v":25.739}
{"ts":1670440560000,"o":16797,"h":16797,"l":16796.5,"c":16797,"v":11.543}
{"ts":1670440620000,"o":16797,"h":16797,"l":16795,"c":16795.5,"v":24.151}
{"ts":1670440680000,"o":16795.5,"h":16795.5,"l":16785.5,"c":16786,"v":31.611}
{"ts":1670440740000,"o":16786,"h":16786,"l":16785.5,"c":16786,"v":4.421}
{"ts":1670440800000,"o":16786,"h":16786,"l":16784.5,"c":16785,"v":8.489}
{"ts":1670440860000,"o":16785,"h":16785,"l":16781.5,"c":16782,"v":15.583}
{"ts":1670440920000,"o":16782,"h":16783,"l":16781.5,"c":16783,"v":15.055}
{"ts":1670440980000,"o":16783,"h":16791,"l":16783,"c":16789,"v":80.106}
{"ts":1670441040000,"o":16789,"h":16791.5,"l":16788.5,"c":16791.5,"v":19.093}
{"ts":1670441100000,"o":16791.5,"h":16791.5,"l":16791,"c":16791.5,"v":4.878}
{"ts":1670441160000,"o":16791.5,"h":16791.5,"l":16791,"c":16791.5,"v":7.013}
{"ts":1670441220000,"o":16791.5,"h":16791.5,"l":16791,"c":16791.5,"v":7.205}
{"ts":1670441280000,"o":16791.5,"h":16791.5,"l":16791,"c":16791.5,"v":10.324}
{"ts":1670441340000,"o":16791.5,"h":16791.5,"l":16791,"c":16791.5,"v":26.278}
{"ts":1670441400000,"o":16791.5,"h":16791.5,"l":16791,"c":16791.5,"v":10.492}
{"ts":1670441460000,"o":16791.5,"h":16791.5,"l":16791,"c":16791.5,"v":5.583}
{"ts":1670441520000,"o":16791.5,"h":16796.5,"l":16791.5,"c":16796.5,"v":40.22}
{"ts":1670441580000,"o":16796.5,"h":16804.5,"l":16796.5,"c":16804.5,"v":56.522}
{"ts":1670441640000,"o":16804.5,"h":16804.5,"l":16804,"c":16804.5,"v":17.583}
{"ts":1670441700000,"o":16804.5,"h":16804.5,"l":16804,"c":16804.5,"v":26.238}
{"ts":1670441760000,"o":16804.5,"h":16804.5,"l":16800.5,"c":16801,"v":49.332}
{"ts":1670441820000,"o":16801,"h":16804,"l":16800.5,"c":16804,"v":11.724}
{"ts":1670441880000,"o":16804,"h":16805.5,"l":16804,"c":16805.5,"v":15.399}
{"ts":1670441940000,"o":16805.5,"h":16809,"l":16805.5,"c":16809,"v":38.054}
{"ts":1670442000000,"o":16809,"h":16809,"l":16808.5,"c":16809,"v":8.889}
{"ts":1670442060000,"o":16809,"h":16809,"l":16803.5,"c":16803.5,"v":31.933}
{"ts":1670442120000,"o":16803.5,"h":16803.5,"l":16799,"c":16799.5,"v":13.174}
{"ts":1670442180000,"o":16799.5,"h":16799.5,"l":16796,"c":16796.5,"v":11.171}
{"ts":1670442240000,"o":16796.5,"h":16796.5,"l":16796,"c":16796.5,"v":15.757}
{"ts":1670442300000,"o":16796.5,"h":16796.5,"l":16796,"c":16796.5,"v":3.48}
{"ts":1670442360000,"o":16796.5,"h":16796.5,"l":16796,"c":16796.5,"v":14.014}
{"ts":1670442420000,"o":16796.5,"h":16796.5,"l":16793.5,"c":16794,"v":52.465}
{"ts":1670442480000,"o":16794,"h":16794,"l":16790,"c":16790.5,"v":31.394}
{"ts":1670442540000,"o":16790.5,"h":16790.5,"l":16790,"c":16790.5,"v":11.885}
{"ts":1670442600000,"o":16790.5,"h":16792.5,"l":16790,"c":16792.5,"v":8.623}
{"ts":1670442660000,"o":16792.5,"h":16797,"l":16792,"c":16797,"v":30.977}
{"ts":1670442720000,"o":16797,"h":16797,"l":16796.5,"c":16797,"v":4.475}
{"ts":1670442780000,"o":16797,"h":16797,"l":16796.5,"c":16796.5,"v":4.347}
{"ts":1670442840000,"o":16796.5,"h":16799,"l":16796.5,"c":16799,"v":62.901}
{"ts":1670442900000,"o":16799,"h":16806.5,"l":16798.5,"c":16806.5,"v":27.406}
{"ts":1670442960000,"o":16806.5,"h":16825.5,"l":16806.5,"c":16821.5,"v":152.213}
{"ts":1670443020000,"o":16821.5,"h":16821.5,"l":16810,"c":16810.5,"v":48.905}
{"ts":1670443080000,"o":16810.5,"h":16810.5,"l":16807,"c":16807,"v":41.554}
{"ts":1670443140000,"o":16807,"h":16807.5,"l":16807,"c":16807.5,"v":8.67}
{"ts":1670443200000,"o":16807.5,"h":16807.5,"l":16802.5,"c":16803,"v":23.907}
{"ts":1670443260000,"o":16803,"h":16803,"l":16795,"c":16795,"v":29.277}
{"ts":1670443320000,"o":16795,"h":16796,"l":16795,"c":16796,"v":11.595}
{"ts":1670443380000,"o":16796,"h":16796,"l":16795,"c":16795.5,"v":39.061}
{"ts":1670443440000,"o":16795.5,"h":16799.5,"l":16795,"c":16799.5,"v":20.565}
{"ts":1670443500000,"o":16799.5,"h":16799.5,"l":16797.5,"c":16798,"v":8.333}
{"ts":1670443560000,"o":16798,"h":16798,"l":16796,"c":16796.5,"v":10.466}
{"ts":1670443620000,"o":16796.5,"h":16796.5,"l":16796,"c":16796.5,"v":6.027}
{"ts":1670443680000,"o":16796.5,"h":16796.5,"l":16796,"c":16796.5,"v":35.368}
{"ts":1670443740000,"o":16796.5,"h":16796.5,"l":16796,"c":16796,"v":8.949}
{"ts":1670443800000,"o":16796,"h":16796.5,"l":16796,"c":16796.5,"v":7.842}
{"ts":1670443860000,"o":16796.5,"h":16800,"l":16796,"c":16799.5,"v":15.907}
{"ts":1670443920000,"o":16799.5,"h":16804.5,"l":16799.5,"c":16804,"v":11.703}
{"ts":1670443980000,"o":16804,"h":16804.5,"l":16804,"c":16804,"v":8.932}
{"ts":1670444040000,"o":16804,"h":16806.5,"l":16804,"c":16806.5,"v":26.896}
{"ts":1670444100000,"o":16806.5,"h":16809,"l":16806.5,"c":16808.5,"v":42.585}
{"ts":1670444160000,"o":16808.5,"h":16809.5,"l":16808.5,"c":16809,"v":58.873}
{"ts":1670444220000,"o":16809,"h":16809.5,"l":16809,"c":16809,"v":10.885}
{"ts":1670444280000,"o":16809,"h":16810,"l":16809,"c":16809.5,"v":34.886}
{"ts":1670444340000,"o":16809.5,"h":16810.5,"l":16809.5,"c":16810,"v":12.124}
{"ts":1670444400000,"o":16810,"h":16810.5,"l":16810,"c":16810,"v":27.339}
{"ts":1670444460000,"o":16810,"h":16810.5,"l":16810,"c":16810,"v":8.9}
{"ts":1670444520000,"o":16810,"h":16810.5,"l":16810,"c":16810.5,"v":14.029}
{"ts":1670444580000,"o":16810.5,"h":16810.5,"l":16810,"c":16810.5,"v":11.028}
{"ts":1670444640000,"o":16810.5,"h":16810.5,"l":16810,"c":16810.5,"v":14.838}
{"ts":1670444700000,"o":16810.5,"h":16810.5,"l":16810,"c":16810,"v":8.574}
{"ts":1670444760000,"o":16810,"h":16810.5,"l":16810,"c":16810.5,"v":4.262}
{"ts":1670444820000,"o":16810.5,"h":16810.5,"l":16810,"c":16810,"v":9.51}
{"ts":1670444880000,"o":16810,"h":16810.5,"l":16810,"c":16810.5,"v":10.648}
{"ts":1670444940000,"o":16810.5,"h":16812.5,"l":16810,"c":16812,"v":23.344}
{"ts":1670445000000,"o":16812,"h":16812.5,"l":16812,"c":16812.5,"v":53.471}
{"ts":1670445060000,"o":16812.5,"h":16828.5,"l":16812,"c":16828,"v":89.439}
{"ts":1670445120000,"o":16828,"h":16828.5,"l":16827,"c":16827,"v":40.897}
{"ts":1670445180000,"o":16827,"h":16834,"l":16827,"c":16830,"v":149.216}
{"ts":1670445240000,"o":16830,"h":16830.5,"l":16826,"c":16826,"v":59.153}
{"ts":1670445300000,"o":16826,"h":16826,"l":16821,"c":16821,"v":20.943}
{"ts":1670445360000,"o":16821,"h":16821.5,"l":16821,"c":16821,"v":32.006}
{"ts":1670445420000,"o":16821,"h":16821.5,"l":16820,"c":16820.5,"v":19.644}
{"ts":1670445480000,"o":16820.5,"h":16820.5,"l":16820,"c":16820.5,"v":4.158}
{"ts":1670445540000,"o":16820.5,"h":16820.5,"l":16820,"c":16820,"v":1.374}
{"ts":1670445600000,"o":16820,"h":16820.5,"l":16820,"c":16820.5,"v":13.325}
{"ts":1670445660000,"o":16820.5,"h":16820.5,"l":16820,"c":16820.5,"v":4.746}
{"ts":1670445720000,"o":16820.5,"h":16820.5,"l":16818,"c":16818.5,"v":16.128}
{"ts":1670445780000,"o":16818.5,"h":16818.5,"l":16812.5,"c":16812.5,"v":14.869}
{"ts":1670445840000,"o":16812.5,"h":16813,"l":16812.5,"c":16813,"v":6.704}
{"ts":1670445900000,"o":16813,"h":16813,"l":16812.5,"c":16812.5,"v":2.822}
{"ts":1670445960000,"o":16812.5,"h":16814.5,"l":16812.5,"c":16814,"v":10.295}
{"ts":1670446020000,"o":16814,"h":16814.5,"l":16814,"c":16814,"v":11.008}
{"ts":1670446080000,"o":16814,"h":16816.5,"l":16814,"c":16816.5,"v":18.521}
{"ts":1670446140000,"o":16816.5,"h":16817,"l":16816,"c":16816.5,"v":5.614}
{"ts":1670446200000,"o":16816.5,"h":16817,"l":16816.5,"c":16816.5,"v":9.879}
{"ts":1670446260000,"o":16816.5,"h":16817,"l":16816.5,"c":16817,"v":4.51}
{"ts":1670446320000,"o":16817,"h":16817,"l":16816.5,"c":16817,"v":4.462}
{"ts":1670446380000,"o":16817,"h":16817,"l":16816.5,"c":16816.5,"v":5.98}
{"ts":1670446440000,"o":16816.5,"h":16818,"l":16816.5,"c":16818,"v":4.726}
{"ts":1670446500000,"o":16818,"h":16818,"l":16817.5,"c":16818,"v":14.901}
{"ts":1670446560000,"o":16818,"h":16818.5,"l":16817.5,"c":16818.5,"v":13.022}
{"ts":1670446620000,"o":16818.5,"h":16818.5,"l":16818,"c":16818,"v":1.62}
{"ts":1670446680000,"o":16818,"h":16818.5,"l":16818,"c":16818,"v":3.414}
{"ts":1670446740000,"o":16818,"h":16818.5,"l":16812.5,"c":16812.5,"v":14.528}
{"ts":1670446800000,"o":16812.5,"h":16817.5,"l":16812,"c":16817.5,"v":20.552}
{"ts":1670446860000,"o":16817.5,"h":16820,"l":16817,"c":16820,"v":19.147}
{"ts":1670446920000,"o":16820,"h":16820,"l":16818.5,"c":16819,"v":13.435}
{"ts":1670446980000,"o":16819,"h":16819,"l":16814,"c":16814,"v":37.45}
{"ts":1670447040000,"o":16814,"h":16814.5,"l":16814,"c":16814,"v":2.246}
{"ts":1670447100000,"o":16814,"h":16814.5,"l":16814,"c":16814.5,"v":17.483}
{"ts":1670447160000,"o":16814.5,"h":16814.5,"l":16810,"c":16810.5,"v":58.357}
{"ts":1670447220000,"o":16810.5,"h":16810.5,"l":16806,"c":16806.5,"v":57.929}
{"ts":1670447280000,"o":16806.5,"h":16806.5,"l":16806,"c":16806,"v":20.812}
{"ts":1670447340000,"o":16806,"h":16806.5,"l":16806,"c":16806.5,"v":6.647}
{"ts":1670447400000,"o":16806.5,"h":16809.5,"l":16806,"c":16809,"v":19.182}
{"ts":1670447460000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":5.177}
{"ts":1670447520000,"o":16809.5,"h":16809.5,"l":16809,"c":16809,"v":3.506}
{"ts":1670447580000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":3.604}
{"ts":1670447640000,"o":16809.5,"h":16810,"l":16809,"c":16809.5,"v":7.365}
{"ts":1670447700000,"o":16809.5,"h":16811,"l":16809.5,"c":16811,"v":5.333}
{"ts":1670447760000,"o":16811,"h":16812,"l":16810.5,"c":16811.5,"v":9.062}
{"ts":1670447820000,"o":16811.5,"h":16813.5,"l":16811.5,"c":16813.5,"v":16.662}
{"ts":1670447880000,"o":16813.5,"h":16813.5,"l":16813,"c":16813,"v":4.577}
{"ts":1670447940000,"o":16813,"h":16813.5,"l":16813,"c":16813,"v":19.283}
{"ts":1670448000000,"o":16813,"h":16813.5,"l":16813,"c":16813.5,"v":12.604}
{"ts":1670448060000,"o":16813.5,"h":16815.5,"l":16813,"c":16815,"v":9.121}
{"ts":1670448120000,"o":16815,"h":16815.5,"l":16815,"c":16815,"v":11.931}
{"ts":1670448180000,"o":16815,"h":16817.5,"l":16815,"c":16816,"v":36.471}
{"ts":1670448240000,"o":16816,"h":16816,"l":16803,"c":16803.5,"v":94.234}
{"ts":1670448300000,"o":16803.5,"h":16803.5,"l":16803,"c":16803.5,"v":22.138}
{"ts":1670448360000,"o":16803.5,"h":16803.5,"l":16803,"c":16803.5,"v":9.012}
{"ts":1670448420000,"o":16803.5,"h":16803.5,"l":16803,"c":16803,"v":9.507}
{"ts":1670448480000,"o":16803,"h":16808,"l":16803,"c":16808,"v":12.726}
{"ts":1670448540000,"o":16808,"h":16811,"l":16807.5,"c":16811,"v":86.699}
{"ts":1670448600000,"o":16811,"h":16815,"l":16810.5,"c":16812.5,"v":36.731}
{"ts":1670448660000,"o":16812.5,"h":16812.5,"l":16812,"c":16812,"v":6.867}
{"ts":1670448720000,"o":16812,"h":16812.5,"l":16812,"c":16812.5,"v":8.164}
{"ts":1670448780000,"o":16812.5,"h":16812.5,"l":16812,"c":16812,"v":12.336}
{"ts":1670448840000,"o":16812,"h":16812.5,"l":16807.5,"c":16807.5,"v":20.033}
{"ts":1670448900000,"o":16807.5,"h":16808,"l":16802.5,"c":16803,"v":37.312}
{"ts":1670448960000,"o":16803,"h":16803,"l":16798,"c":16798,"v":39.489}
{"ts":1670449020000,"o":16798,"h":16798.5,"l":16798,"c":16798,"v":25.906}
{"ts":1670449080000,"o":16798,"h":16798.5,"l":16798,"c":16798.5,"v":7.671}
{"ts":1670449140000,"o":16798.5,"h":16799.5,"l":16798,"c":16799,"v":21.869}
{"ts":1670449200000,"o":16799,"h":16799.5,"l":16799,"c":16799,"v":10.337}
{"ts":1670449260000,"o":16799,"h":16800,"l":16799,"c":16800,"v":15.599}
{"ts":1670449320000,"o":16800,"h":16800.5,"l":16799.5,"c":16800.5,"v":7.148}
{"ts":1670449380000,"o":16800.5,"h":16800.5,"l":16800,"c":16800,"v":18.964}
{"ts":1670449440000,"o":16800,"h":16803.5,"l":16800,"c":16803.5,"v":38.433}
{"ts":1670449500000,"o":16803.5,"h":16808.5,"l":16803.5,"c":16808.5,"v":33.34}
{"ts":1670449560000,"o":16808.5,"h":16808.5,"l":16808,"c":16808.5,"v":4.675}
{"ts":1670449620000,"o":16808.5,"h":16808.5,"l":16808,"c":16808,"v":3.039}
{"ts":1670449680000,"o":16808,"h":16808.5,"l":16808,"c":16808,"v":2.094}
{"ts":1670449740000,"o":16808,"h":16811,"l":16808,"c":16811,"v":18.144}
{"ts":1670449800000,"o":16811,"h":16812.5,"l":16810.5,"c":16812,"v":9.482}
{"ts":1670449860000,"o":16812,"h":16817,"l":16812,"c":16816.5,"v":18.694}
{"ts":1670449920000,"o":16816.5,"h":16817.5,"l":16816.5,"c":16817.5,"v":7.389}
{"ts":1670449980000,"o":16817.5,"h":16817.5,"l":16817,"c":16817.5,"v":3.478}
{"ts":1670450040000,"o":16817.5,"h":16817.5,"l":16817,"c":16817.5,"v":29.573}
{"ts":1670450100000,"o":16817.5,"h":16817.5,"l":16817,"c":16817.5,"v":58.363}
{"ts":1670450160000,"o":16817.5,"h":16817.5,"l":16817,"c":16817,"v":2.421}
{"ts":1670450220000,"o":16817,"h":16817.5,"l":16817,"c":16817.5,"v":4.708}
{"ts":1670450280000,"o":16817.5,"h":16823,"l":16817,"c":16822.5,"v":79.245}
{"ts":1670450340000,"o":16822.5,"h":16823,"l":16822.5,"c":16823,"v":27.484}
{"ts":1670450400000,"o":16823,"h":16823,"l":16822.5,"c":16822.5,"v":14.687}
{"ts":1670450460000,"o":16822.5,"h":16823,"l":16822.5,"c":16822.5,"v":13.487}
{"ts":1670450520000,"o":16822.5,"h":16823,"l":16822.5,"c":16823,"v":6.754}
{"ts":1670450580000,"o":16823,"h":16823,"l":16822.5,"c":16823,"v":4.957}
{"ts":1670450640000,"o":16823,"h":16823,"l":16822.5,"c":16822.5,"v":8.892}
{"ts":1670450700000,"o":16822.5,"h":16823,"l":16822.5,"c":16823,"v":25.915}
{"ts":1670450760000,"o":16823,"h":16823,"l":16819,"c":16819.5,"v":20.932}
{"ts":1670450820000,"o":16819.5,"h":16819.5,"l":16819,"c":16819,"v":13.706}
{"ts":1670450880000,"o":16819,"h":16819.5,"l":16819,"c":16819,"v":5.147}
{"ts":1670450940000,"o":16819,"h":16819.5,"l":16819,"c":16819,"v":7.428}
{"ts":1670451000000,"o":16819,"h":16819.5,"l":16819,"c":16819.5,"v":2.844}
{"ts":1670451060000,"o":16819.5,"h":16819.5,"l":16819,"c":16819.5,"v":0.622}
{"ts":1670451120000,"o":16819.5,"h":16819.5,"l":16819,"c":16819.5,"v":29.691}
{"ts":1670451180000,"o":16819.5,"h":16819.5,"l":16819,"c":16819.5,"v":43.676}
{"ts":1670451240000,"o":16819.5,"h":16823,"l":16819,"c":16823,"v":112.153}
{"ts":1670451300000,"o":16823,"h":16823,"l":16822.5,"c":16823,"v":3.02}
{"ts":1670451360000,"o":16823,"h":16823,"l":16819,"c":16819.5,"v":11.447}
{"ts":1670451420000,"o":16819.5,"h":16819.5,"l":16818.5,"c":16818.5,"v":6.016}
{"ts":1670451480000,"o":16818.5,"h":16819,"l":16818.5,"c":16819,"v":5.501}
{"ts":1670451540000,"o":16819,"h":16819,"l":16818.5,"c":16818.5,"v":2.036}
{"ts":1670451600000,"o":16818.5,"h":16819,"l":16818.5,"c":16818.5,"v":10.325}
{"ts":1670451660000,"o":16818.5,"h":16819,"l":16818.5,"c":16818.5,"v":5.071}
{"ts":1670451720000,"o":16818.5,"h":16822,"l":16818.5,"c":16821.5,"v":4.574}
{"ts":1670451780000,"o":16821.5,"h":16823,"l":16821.5,"c":16822.5,"v":4.239}
{"ts":1670451840000,"o":16822.5,"h":16830,"l":16822.5,"c":16830,"v":55.073}
{"ts":1670451900000,"o":16830,"h":16860.5,"l":16829.5,"c":16836,"v":678.352}
{"ts":1670451960000,"o":16836,"h":16836.5,"l":16829,"c":16829.5,"v":11.869}
{"ts":1670452020000,"o":16829.5,"h":16829.5,"l":16828,"c":16828.5,"v":13.063}
{"ts":1670452080000,"o":16828.5,"h":16828.5,"l":16813,"c":16813,"v":118.299}
{"ts":1670452140000,"o":16813,"h":16813.5,"l":16813,"c":16813.5,"v":18.968}
{"ts":1670452200000,"o":16813.5,"h":16813.5,"l":16810,"c":16810,"v":38.513}
{"ts":1670452260000,"o":16810,"h":16810.5,"l":16810,"c":16810.5,"v":9.866}
{"ts":1670452320000,"o":16810.5,"h":16810.5,"l":16784.5,"c":16799,"v":193.118}
{"ts":1670452380000,"o":16799,"h":16800,"l":16795.5,"c":16800,"v":67.515}
{"ts":1670452440000,"o":16800,"h":16800,"l":16793.5,"c":16796,"v":41.381}
{"ts":1670452500000,"o":16796,"h":16796,"l":16791.5,"c":16793.5,"v":48.763}
{"ts":1670452560000,"o":16793.5,"h":16798,"l":16793.5,"c":16797.5,"v":27.123}
{"ts":1670452620000,"o":16797.5,"h":16814.5,"l":16797.5,"c":16814.5,"v":56.526}
{"ts":1670452680000,"o":16814.5,"h":16814.5,"l":16805,"c":16813.5,"v":112.171}
{"ts":1670452740000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":9.471}
{"ts":1670452800000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":11.971}
{"ts":1670452860000,"o":16813.5,"h":16813.5,"l":16810.5,"c":16810.5,"v":10.298}
{"ts":1670452920000,"o":16810.5,"h":16815.5,"l":16810.5,"c":16815,"v":9.804}
{"ts":1670452980000,"o":16815,"h":16824,"l":16815,"c":16824,"v":87.959}
{"ts":1670453040000,"o":16824,"h":16832,"l":16823.5,"c":16832,"v":78.817}
{"ts":1670453100000,"o":16832,"h":16839.5,"l":16831.5,"c":16839,"v":48.278}
{"ts":1670453160000,"o":16839,"h":16842.5,"l":16829.5,"c":16830,"v":56.524}
{"ts":1670453220000,"o":16830,"h":16832.5,"l":16828,"c":16832,"v":12.848}
{"ts":1670453280000,"o":16832,"h":16840.5,"l":16832,"c":16840.5,"v":43.492}
{"ts":1670453340000,"o":16840.5,"h":16847,"l":16837.5,"c":16837.5,"v":53.742}
{"ts":1670453400000,"o":16837.5,"h":16838,"l":16834,"c":16835,"v":77.862}
{"ts":1670453460000,"o":16835,"h":16835.5,"l":16830,"c":16830.5,"v":29.118}
{"ts":1670453520000,"o":16830.5,"h":16830.5,"l":16825.5,"c":16825.5,"v":30.404}
{"ts":1670453580000,"o":16825.5,"h":16826,"l":16825.5,"c":16825.5,"v":4.387}
{"ts":1670453640000,"o":16825.5,"h":16835,"l":16825.5,"c":16835,"v":37.808}
{"ts":1670453700000,"o":16835,"h":16836,"l":16834.5,"c":16836,"v":6.998}
{"ts":1670453760000,"o":16836,"h":16836,"l":16835.5,"c":16836,"v":8.33}
{"ts":1670453820000,"o":16836,"h":16836,"l":16835.5,"c":16835.5,"v":14.212}
{"ts":1670453880000,"o":16835.5,"h":16836,"l":16834.5,"c":16835,"v":5.934}
{"ts":1670453940000,"o":16835,"h":16835,"l":16834.5,"c":16834.5,"v":9.096}
{"ts":1670454000000,"o":16834.5,"h":16835,"l":16834.5,"c":16835,"v":15.554}
{"ts":1670454060000,"o":16835,"h":16835,"l":16826,"c":16829.5,"v":25.158}
{"ts":1670454120000,"o":16829.5,"h":16835,"l":16829.5,"c":16835,"v":44.432}
{"ts":1670454180000,"o":16835,"h":16841,"l":16834.5,"c":16841,"v":36.601}
{"ts":1670454240000,"o":16841,"h":16843.5,"l":16834.5,"c":16843.5,"v":22.491}
{"ts":1670454300000,"o":16843.5,"h":16844,"l":16835.5,"c":16838.5,"v":44.881}
{"ts":1670454360000,"o":16838.5,"h":16844.5,"l":16838.5,"c":16844.5,"v":9.41}
{"ts":1670454420000,"o":16844.5,"h":16844.5,"l":16843,"c":16843,"v":11.849}
{"ts":1670454480000,"o":16843,"h":16844.5,"l":16843,"c":16843.5,"v":23.496}
{"ts":1670454540000,"o":16843.5,"h":16843.5,"l":16839,"c":16839,"v":23.559}
{"ts":1670454600000,"o":16839,"h":16839.5,"l":16839,"c":16839.5,"v":14.357}
{"ts":1670454660000,"o":16839.5,"h":16840.5,"l":16839,"c":16840.5,"v":7.724}
{"ts":1670454720000,"o":16840.5,"h":16845.5,"l":16840,"c":16845.5,"v":11.873}
{"ts":1670454780000,"o":16845.5,"h":16852.5,"l":16845,"c":16852.5,"v":81.429}
{"ts":1670454840000,"o":16852.5,"h":16853,"l":16850,"c":16850,"v":48.5}
{"ts":1670454900000,"o":16850,"h":16850.5,"l":16847,"c":16847,"v":109.535}
{"ts":1670454960000,"o":16847,"h":16847.5,"l":16841.5,"c":16841.5,"v":19.221}
{"ts":1670455020000,"o":16841.5,"h":16842,"l":16841,"c":16841.5,"v":9.518}
{"ts":1670455080000,"o":16841.5,"h":16841.5,"l":16840,"c":16840.5,"v":5.388}
{"ts":1670455140000,"o":16840.5,"h":16840.5,"l":16837.5,"c":16837.5,"v":11.343}
{"ts":1670455200000,"o":16837.5,"h":16838,"l":16837.5,"c":16837.5,"v":20.183}
{"ts":1670455260000,"o":16837.5,"h":16838,"l":16837.5,"c":16837.5,"v":13.14}
{"ts":1670455320000,"o":16837.5,"h":16838,"l":16837.5,"c":16837.5,"v":14.662}
{"ts":1670455380000,"o":16837.5,"h":16840,"l":16837.5,"c":16839.5,"v":7.213}
{"ts":1670455440000,"o":16839.5,"h":16840,"l":16839.5,"c":16839.5,"v":2.768}
{"ts":1670455500000,"o":16839.5,"h":16840,"l":16839.5,"c":16840,"v":0.468}
{"ts":1670455560000,"o":16840,"h":16840,"l":16839.5,"c":16839.5,"v":2.71}
{"ts":1670455620000,"o":16839.5,"h":16841.5,"l":16839.5,"c":16841.5,"v":4.272}
{"ts":1670455680000,"o":16841.5,"h":16841.5,"l":16841,"c":16841.5,"v":4.19}
{"ts":1670455740000,"o":16841.5,"h":16841.5,"l":16841,"c":16841,"v":20.251}
{"ts":1670455800000,"o":16841,"h":16841.5,"l":16841,"c":16841.5,"v":8.952}
{"ts":1670455860000,"o":16841.5,"h":16841.5,"l":16841,"c":16841,"v":52.856}
{"ts":1670455920000,"o":16841,"h":16848,"l":16841,"c":16848,"v":85.081}
{"ts":1670455980000,"o":16848,"h":16850,"l":16847.5,"c":16850,"v":12.886}
{"ts":1670456040000,"o":16850,"h":16850,"l":16849.5,"c":16850,"v":20.197}
{"ts":1670456100000,"o":16850,"h":16850,"l":16849.5,"c":16850,"v":5.036}
{"ts":1670456160000,"o":16850,"h":16850,"l":16849.5,"c":16850,"v":10.136}
{"ts":1670456220000,"o":16850,"h":16850,"l":16846.5,"c":16846.5,"v":19.248}
{"ts":1670456280000,"o":16846.5,"h":16847,"l":16845,"c":16845,"v":7.673}
{"ts":1670456340000,"o":16845,"h":16845.5,"l":16845,"c":16845,"v":15.031}
{"ts":1670456400000,"o":16845,"h":16845.5,"l":16845,"c":16845,"v":4.524}
{"ts":1670456460000,"o":16845,"h":16845.5,"l":16845,"c":16845,"v":7.206}
{"ts":1670456520000,"o":16845,"h":16845.5,"l":16845,"c":16845,"v":11.784}
{"ts":1670456580000,"o":16845,"h":16845.5,"l":16843.5,"c":16843.5,"v":10.685}
{"ts":1670456640000,"o":16843.5,"h":16844,"l":16843.5,"c":16844,"v":4.905}
{"ts":1670456700000,"o":16844,"h":16844,"l":16838,"c":16838,"v":21.458}
{"ts":1670456760000,"o":16838,"h":16843.5,"l":16838,"c":16843,"v":23.574}
{"ts":1670456820000,"o":16843,"h":16844.5,"l":16843,"c":16844.5,"v":28.096}
{"ts":1670456880000,"o":16844.5,"h":16844.5,"l":16844,"c":16844.5,"v":8.137}
{"ts":1670456940000,"o":16844.5,"h":16844.5,"l":16838,"c":16838,"v":17.02}
{"ts":1670457000000,"o":16838,"h":16838.5,"l":16833,"c":16833,"v":21.669}
{"ts":1670457060000,"o":16833,"h":16833.5,"l":16827,"c":16827.5,"v":39.345}
{"ts":1670457120000,"o":16827.5,"h":16827.5,"l":16827,"c":16827,"v":14.569}
{"ts":1670457180000,"o":16827,"h":16829.5,"l":16820,"c":16829,"v":77.333}
{"ts":1670457240000,"o":16829,"h":16832.5,"l":16829,"c":16830,"v":32.39}
{"ts":1670457300000,"o":16830,"h":16830,"l":16829.5,"c":16830,"v":4.006}
{"ts":1670457360000,"o":16830,"h":16830,"l":16827,"c":16827.5,"v":9.02}
{"ts":1670457420000,"o":16827.5,"h":16827.5,"l":16819.5,"c":16820,"v":86.841}
{"ts":1670457480000,"o":16820,"h":16820,"l":16819.5,"c":16820,"v":47.712}
{"ts":1670457540000,"o":16820,"h":16823.5,"l":16819.5,"c":16823,"v":42.267}
{"ts":1670457600000,"o":16823,"h":16828,"l":16823,"c":16827.5,"v":47.543}
{"ts":1670457660000,"o":16827.5,"h":16828,"l":16822.5,"c":16823,"v":48.604}
{"ts":1670457720000,"o":16823,"h":16825.5,"l":16822.5,"c":16825.5,"v":9.555}
{"ts":1670457780000,"o":16825.5,"h":16827.5,"l":16825,"c":16827.5,"v":50.836}
{"ts":1670457840000,"o":16827.5,"h":16827.5,"l":16827,"c":16827,"v":53.831}
{"ts":1670457900000,"o":16827,"h":16827.5,"l":16826.5,"c":16826.5,"v":44.734}
{"ts":1670457960000,"o":16826.5,"h":16827,"l":16826.5,"c":16827,"v":5.626}
{"ts":1670458020000,"o":16827,"h":16827,"l":16823.5,"c":16824,"v":14.577}
{"ts":1670458080000,"o":16824,"h":16824,"l":16823.5,"c":16823.5,"v":13.088}
{"ts":1670458140000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":4.742}
{"ts":1670458200000,"o":16823.5,"h":16828.5,"l":16823.5,"c":16828,"v":20.234}
{"ts":1670458260000,"o":16828,"h":16829,"l":16828,"c":16828.5,"v":21.796}
{"ts":1670458320000,"o":16828.5,"h":16832.5,"l":16828.5,"c":16832.5,"v":20.896}
{"ts":1670458380000,"o":16832.5,"h":16836,"l":16832,"c":16835.5,"v":28.533}
{"ts":1670458440000,"o":16835.5,"h":16837,"l":16835.5,"c":16836.5,"v":7.026}
{"ts":1670458500000,"o":16836.5,"h":16837,"l":16836.5,"c":16837,"v":3.504}
{"ts":1670458560000,"o":16837,"h":16837,"l":16836.5,"c":16837,"v":30.278}
{"ts":1670458620000,"o":16837,"h":16837,"l":16836.5,"c":16837,"v":22.415}
{"ts":1670458680000,"o":16837,"h":16850,"l":16836.5,"c":16850,"v":78.42}
{"ts":1670458740000,"o":16850,"h":16850,"l":16847,"c":16847,"v":31.715}
{"ts":1670458800000,"o":16847,"h":16873.5,"l":16847,"c":16873,"v":357.674}
{"ts":1670458860000,"o":16873,"h":16876,"l":16865,"c":16865,"v":289.247}
{"ts":1670458920000,"o":16865,"h":16865.5,"l":16861.5,"c":16862,"v":82.05}
{"ts":1670458980000,"o":16862,"h":16862,"l":16859.5,"c":16860.5,"v":39.886}
{"ts":1670459040000,"o":16860.5,"h":16869,"l":16860,"c":16869,"v":83.111}
{"ts":1670459100000,"o":16869,"h":16878.5,"l":16862.5,"c":16862.5,"v":120.05}
{"ts":1670459160000,"o":16862.5,"h":16863,"l":16862,"c":16862,"v":34.263}
{"ts":1670459220000,"o":16862,"h":16862.5,"l":16854.5,"c":16855,"v":76.831}
{"ts":1670459280000,"o":16855,"h":16856.5,"l":16854.5,"c":16856.5,"v":39.309}
{"ts":1670459340000,"o":16856.5,"h":16856.5,"l":16852.5,"c":16853,"v":60.972}
{"ts":1670459400000,"o":16853,"h":16853,"l":16852.5,"c":16852.5,"v":14.885}
{"ts":1670459460000,"o":16852.5,"h":16853,"l":16852.5,"c":16852.5,"v":62.65}
{"ts":1670459520000,"o":16852.5,"h":16853,"l":16851,"c":16851,"v":28.851}
{"ts":1670459580000,"o":16851,"h":16851.5,"l":16847,"c":16847,"v":65.69}
{"ts":1670459640000,"o":16847,"h":16847.5,"l":16847,"c":16847.5,"v":24.157}
{"ts":1670459700000,"o":16847.5,"h":16847.5,"l":16845,"c":16845,"v":24.534}
{"ts":1670459760000,"o":16845,"h":16845.5,"l":16844.5,"c":16844.5,"v":10.927}
{"ts":1670459820000,"o":16844.5,"h":16845,"l":16842.5,"c":16842.5,"v":32.861}
{"ts":1670459880000,"o":16842.5,"h":16843.5,"l":16842.5,"c":16843.5,"v":35.575}
{"ts":1670459940000,"o":16843.5,"h":16851.5,"l":16843,"c":16851,"v":121.188}
{"ts":1670460000000,"o":16851,"h":16861,"l":16851,"c":16859.5,"v":61.11}
{"ts":1670460060000,"o":16859.5,"h":16859.5,"l":16859,"c":16859,"v":12.601}
{"ts":1670460120000,"o":16859,"h":16859.5,"l":16856.5,"c":16857,"v":6.344}
{"ts":1670460180000,"o":16857,"h":16857,"l":16856.5,"c":16857,"v":8.016}
{"ts":1670460240000,"o":16857,"h":16857,"l":16848.5,"c":16848.5,"v":45.639}
{"ts":1670460300000,"o":16848.5,"h":16853,"l":16848.5,"c":16852.5,"v":11.442}
{"ts":1670460360000,"o":16852.5,"h":16853,"l":16852.5,"c":16853,"v":8.823}
{"ts":1670460420000,"o":16853,"h":16853,"l":16830,"c":16830,"v":222.361}
{"ts":1670460480000,"o":16830,"h":16835.5,"l":16829,"c":16835.5,"v":72.004}
{"ts":1670460540000,"o":16835.5,"h":16836,"l":16829.5,"c":16830,"v":50.196}
{"ts":1670460600000,"o":16830,"h":16830,"l":16829.5,"c":16829.5,"v":33.467}
{"ts":1670460660000,"o":16829.5,"h":16830,"l":16822,"c":16825.5,"v":59.522}
{"ts":1670460720000,"o":16825.5,"h":16828.5,"l":16824,"c":16824,"v":27.264}
{"ts":1670460780000,"o":16824,"h":16824.5,"l":16821.5,"c":16822,"v":65.411}
{"ts":1670460840000,"o":16822,"h":16822.5,"l":16821,"c":16821.5,"v":47.98}
{"ts":1670460900000,"o":16821.5,"h":16821.5,"l":16820.5,"c":16821,"v":20.591}
{"ts":1670460960000,"o":16821,"h":16821,"l":16814,"c":16814.5,"v":74.482}
{"ts":1670461020000,"o":16814.5,"h":16814.5,"l":16814,"c":16814.5,"v":33.071}
{"ts":1670461080000,"o":16814.5,"h":16814.5,"l":16801.5,"c":16807.5,"v":241.407}
{"ts":1670461140000,"o":16807.5,"h":16808,"l":16797.5,"c":16801,"v":192.986}
{"ts":1670461200000,"o":16801,"h":16812,"l":16801,"c":16812,"v":75.396}
{"ts":1670461260000,"o":16812,"h":16812,"l":16800,"c":16811.5,"v":155.837}
{"ts":1670461320000,"o":16811.5,"h":16812.5,"l":16805,"c":16805,"v":58.797}
{"ts":1670461380000,"o":16805,"h":16811,"l":16805,"c":16811,"v":31.552}
{"ts":1670461440000,"o":16811,"h":16811,"l":16810.5,"c":16810.5,"v":45.016}
{"ts":1670461500000,"o":16810.5,"h":16813.5,"l":16810.5,"c":16813.5,"v":33.176}
{"ts":1670461560000,"o":16813.5,"h":16820.5,"l":16813,"c":16819.5,"v":67.373}
{"ts":1670461620000,"o":16819.5,"h":16820,"l":16819.5,"c":16820,"v":26.799}
{"ts":1670461680000,"o":16820,"h":16820,"l":16818,"c":16818.5,"v":27.293}
{"ts":1670461740000,"o":16818.5,"h":16818.5,"l":16818,"c":16818,"v":5.199}
{"ts":1670461800000,"o":16818,"h":16825.5,"l":16818,"c":16825.5,"v":40.897}
{"ts":1670461860000,"o":16825.5,"h":16828,"l":16825,"c":16828,"v":14.431}
{"ts":1670461920000,"o":16828,"h":16829,"l":16827.5,"c":16829,"v":4.611}
{"ts":1670461980000,"o":16829,"h":16829,"l":16828.5,"c":16829,"v":3.712}
{"ts":1670462040000,"o":16829,"h":16831.5,"l":16828.5,"c":16831.5,"v":60.464}
{"ts":1670462100000,"o":16831.5,"h":16831.5,"l":16820,"c":16820.5,"v":32.165}
{"ts":1670462160000,"o":16820.5,"h":16822,"l":16814.5,"c":16819.5,"v":54.138}
{"ts":1670462220000,"o":16819.5,"h":16826,"l":16819,"c":16825.5,"v":33.5}
{"ts":1670462280000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":9.178}
{"ts":1670462340000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":7.479}
{"ts":1670462400000,"o":16825.5,"h":16825.5,"l":16825,"c":16825,"v":5.544}
{"ts":1670462460000,"o":16825,"h":16825.5,"l":16825,"c":16825,"v":15.825}
{"ts":1670462520000,"o":16825,"h":16825.5,"l":16825,"c":16825,"v":2.886}
{"ts":1670462580000,"o":16825,"h":16825.5,"l":16825,"c":16825.5,"v":2.17}
{"ts":1670462640000,"o":16825.5,"h":16825.5,"l":16825,"c":16825,"v":3.163}
{"ts":1670462700000,"o":16825,"h":16830,"l":16825,"c":16830,"v":20.374}
{"ts":1670462760000,"o":16830,"h":16830,"l":16829.5,"c":16830,"v":48.44}
{"ts":1670462820000,"o":16830,"h":16830,"l":16829.5,"c":16830,"v":13.944}
{"ts":1670462880000,"o":16830,"h":16830,"l":16829.5,"c":16830,"v":7.674}
{"ts":1670462940000,"o":16830,"h":16830,"l":16818.5,"c":16818.5,"v":52.321}
{"ts":1670463000000,"o":16818.5,"h":16819,"l":16818.5,"c":16818.5,"v":8.052}
{"ts":1670463060000,"o":16818.5,"h":16819,"l":16818.5,"c":16818.5,"v":6.508}
{"ts":1670463120000,"o":16818.5,"h":16819,"l":16810,"c":16810,"v":70.501}
{"ts":1670463180000,"o":16810,"h":16810.5,"l":16802,"c":16802.5,"v":108.643}
{"ts":1670463240000,"o":16802.5,"h":16802.5,"l":16795.5,"c":16795.5,"v":90.505}
{"ts":1670463300000,"o":16795.5,"h":16797.5,"l":16782,"c":16797.5,"v":249.947}
{"ts":1670463360000,"o":16797.5,"h":16802,"l":16797,"c":16800.5,"v":65.192}
{"ts":1670463420000,"o":16800.5,"h":16800.5,"l":16789.5,"c":16790,"v":38.057}
{"ts":1670463480000,"o":16790,"h":16793,"l":16789.5,"c":16792,"v":45.141}
{"ts":1670463540000,"o":16792,"h":16795.5,"l":16792,"c":16795,"v":22.195}
{"ts":1670463600000,"o":16795,"h":16798.5,"l":16795,"c":16798,"v":17.395}
{"ts":1670463660000,"o":16798,"h":16801,"l":16795.5,"c":16795.5,"v":49.844}
{"ts":1670463720000,"o":16795.5,"h":16796,"l":16791,"c":16791.5,"v":42.898}
{"ts":1670463780000,"o":16791.5,"h":16791.5,"l":16778.5,"c":16778.5,"v":139.89}
{"ts":1670463840000,"o":16778.5,"h":16782,"l":16773.5,"c":16779.5,"v":144.836}
{"ts":1670463900000,"o":16779.5,"h":16787.5,"l":16775.5,"c":16787,"v":59.585}
{"ts":1670463960000,"o":16787,"h":16787.5,"l":16787,"c":16787,"v":23.123}
{"ts":1670464020000,"o":16787,"h":16789.5,"l":16787,"c":16789.5,"v":53.387}
{"ts":1670464080000,"o":16789.5,"h":16790.5,"l":16789,"c":16790,"v":29.226}
{"ts":1670464140000,"o":16790,"h":16792,"l":16790,"c":16792,"v":28.768}
{"ts":1670464200000,"o":16792,"h":16793,"l":16790.5,"c":16793,"v":44.611}
{"ts":1670464260000,"o":16793,"h":16793,"l":16790.5,"c":16790.5,"v":9.609}
{"ts":1670464320000,"o":16790.5,"h":16794.5,"l":16777,"c":16794.5,"v":95.381}
{"ts":1670464380000,"o":16794.5,"h":16806.5,"l":16794,"c":16806,"v":93.094}
{"ts":1670464440000,"o":16806,"h":16806,"l":16803,"c":16803,"v":5.668}
{"ts":1670464500000,"o":16803,"h":16806,"l":16801.5,"c":16803,"v":30.481}
{"ts":1670464560000,"o":16803,"h":16807,"l":16797.5,"c":16807,"v":16.613}
{"ts":1670464620000,"o":16807,"h":16815.5,"l":16806.5,"c":16815.5,"v":50.033}
{"ts":1670464680000,"o":16815.5,"h":16815.5,"l":16815,"c":16815,"v":20.363}
{"ts":1670464740000,"o":16815,"h":16817,"l":16815,"c":16817,"v":31.757}
{"ts":1670464800000,"o":16817,"h":16818.5,"l":16816.5,"c":16818.5,"v":54.47}
{"ts":1670464860000,"o":16818.5,"h":16818.5,"l":16807.5,"c":16810,"v":70.542}
{"ts":1670464920000,"o":16810,"h":16811.5,"l":16810,"c":16811.5,"v":15.103}
{"ts":1670464980000,"o":16811.5,"h":16811.5,"l":16807,"c":16807.5,"v":27.684}
{"ts":1670465040000,"o":16807.5,"h":16807.5,"l":16807,"c":16807,"v":17.331}
{"ts":1670465100000,"o":16807,"h":16807.5,"l":16805,"c":16805,"v":5.365}
{"ts":1670465160000,"o":16805,"h":16807.5,"l":16805,"c":16807,"v":15.033}
{"ts":1670465220000,"o":16807,"h":16807.5,"l":16803.5,"c":16803.5,"v":24.301}
{"ts":1670465280000,"o":16803.5,"h":16804,"l":16803.5,"c":16804,"v":3.249}
{"ts":1670465340000,"o":16804,"h":16808.5,"l":16803.5,"c":16808.5,"v":49.386}
{"ts":1670465400000,"o":16808.5,"h":16808.5,"l":16808,"c":16808,"v":41.96}
{"ts":1670465460000,"o":16808,"h":16808.5,"l":16808,"c":16808,"v":13.997}
{"ts":1670465520000,"o":16808,"h":16808.5,"l":16808,"c":16808,"v":15.141}
{"ts":1670465580000,"o":16808,"h":16808.5,"l":16801.5,"c":16801.5,"v":78.006}
{"ts":1670465640000,"o":16801.5,"h":16802,"l":16798,"c":16798.5,"v":36.102}
{"ts":1670465700000,"o":16798.5,"h":16798.5,"l":16798,"c":16798,"v":7.287}
{"ts":1670465760000,"o":16798,"h":16798.5,"l":16798,"c":16798.5,"v":18.125}
{"ts":1670465820000,"o":16798.5,"h":16799.5,"l":16798,"c":16799,"v":27.718}
{"ts":1670465880000,"o":16799,"h":16799.5,"l":16799,"c":16799.5,"v":10.906}
{"ts":1670465940000,"o":16799.5,"h":16799.5,"l":16799,"c":16799.5,"v":1.699}
{"ts":1670466000000,"o":16799.5,"h":16799.5,"l":16799,"c":16799,"v":2.643}
{"ts":1670466060000,"o":16799,"h":16808,"l":16799,"c":16807.5,"v":56.91}
{"ts":1670466120000,"o":16807.5,"h":16808,"l":16807.5,"c":16808,"v":5.369}
{"ts":1670466180000,"o":16808,"h":16809.5,"l":16807.5,"c":16809.5,"v":1.755}
{"ts":1670466240000,"o":16809.5,"h":16809.5,"l":16809,"c":16809,"v":9.863}
{"ts":1670466300000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":7.8}
{"ts":1670466360000,"o":16809.5,"h":16809.5,"l":16809,"c":16809,"v":4.295}
{"ts":1670466420000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":1.837}
{"ts":1670466480000,"o":16809.5,"h":16809.5,"l":16809,"c":16809,"v":14.275}
{"ts":1670466540000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":0.988}
{"ts":1670466600000,"o":16809.5,"h":16814.5,"l":16809,"c":16814.5,"v":23.774}
{"ts":1670466660000,"o":16814.5,"h":16819.5,"l":16814,"c":16819,"v":54.012}
{"ts":1670466720000,"o":16819,"h":16819.5,"l":16819,"c":16819,"v":10.946}
{"ts":1670466780000,"o":16819,"h":16819.5,"l":16819,"c":16819,"v":7.553}
{"ts":1670466840000,"o":16819,"h":16819.5,"l":16819,"c":16819,"v":5.748}
{"ts":1670466900000,"o":16819,"h":16819.5,"l":16819,"c":16819.5,"v":13.955}
{"ts":1670466960000,"o":16819.5,"h":16819.5,"l":16819,"c":16819.5,"v":2.942}
{"ts":1670467020000,"o":16819.5,"h":16819.5,"l":16819,"c":16819,"v":12.272}
{"ts":1670467080000,"o":16819,"h":16822,"l":16819,"c":16822,"v":67.802}
{"ts":1670467140000,"o":16822,"h":16823,"l":16821.5,"c":16822.5,"v":11.785}
{"ts":1670467200000,"o":16822.5,"h":16823.5,"l":16822.5,"c":16823.5,"v":23.097}
{"ts":1670467260000,"o":16823.5,"h":16830,"l":16823,"c":16829.5,"v":120.144}
{"ts":1670467320000,"o":16829.5,"h":16839,"l":16829.5,"c":16839,"v":109.085}
{"ts":1670467380000,"o":16839,"h":16851,"l":16838.5,"c":16850.5,"v":134.044}
{"ts":1670467440000,"o":16850.5,"h":16870,"l":16848.5,"c":16858,"v":478.707}
{"ts":1670467500000,"o":16858,"h":16870.5,"l":16857,"c":16857.5,"v":165.103}
{"ts":1670467560000,"o":16857.5,"h":16857.5,"l":16838,"c":16838,"v":115.829}
{"ts":1670467620000,"o":16838,"h":16849.5,"l":16838,"c":16849.5,"v":42.404}
{"ts":1670467680000,"o":16849.5,"h":16850,"l":16841,"c":16841.5,"v":23.343}
{"ts":1670467740000,"o":16841.5,"h":16841.5,"l":16841,"c":16841,"v":23.091}
{"ts":1670467800000,"o":16841,"h":16848.5,"l":16841,"c":16845,"v":106.34}
{"ts":1670467860000,"o":16845,"h":16845,"l":16837,"c":16837.5,"v":41.513}
{"ts":1670467920000,"o":16837.5,"h":16837.5,"l":16836,"c":16836,"v":12.613}
{"ts":1670467980000,"o":16836,"h":16836.5,"l":16836,"c":16836.5,"v":14.515}
{"ts":1670468040000,"o":16836.5,"h":16836.5,"l":16834,"c":16834,"v":23.083}
{"ts":1670468100000,"o":16834,"h":16845.5,"l":16834,"c":16845.5,"v":153.175}
{"ts":1670468160000,"o":16845.5,"h":16847,"l":16833,"c":16833,"v":39.052}
{"ts":1670468220000,"o":16833,"h":16836.5,"l":16833,"c":16836.5,"v":33.489}
{"ts":1670468280000,"o":16836.5,"h":16836.5,"l":16835.5,"c":16835.5,"v":53.3}
{"ts":1670468340000,"o":16835.5,"h":16836,"l":16835.5,"c":16835.5,"v":6.388}
{"ts":1670468400000,"o":16835.5,"h":16836,"l":16833,"c":16833.5,"v":109.558}
{"ts":1670468460000,"o":16833.5,"h":16833.5,"l":16833,"c":16833,"v":77.193}
{"ts":1670468520000,"o":16833,"h":16833.5,"l":16833,"c":16833.5,"v":37.609}
{"ts":1670468580000,"o":16833.5,"h":16833.5,"l":16832,"c":16832.5,"v":4.393}
{"ts":1670468640000,"o":16832.5,"h":16832.5,"l":16830.5,"c":16831,"v":20.808}
{"ts":1670468700000,"o":16831,"h":16831,"l":16829.5,"c":16830,"v":18.979}
{"ts":1670468760000,"o":16830,"h":16830,"l":16825,"c":16825.5,"v":76.103}
{"ts":1670468820000,"o":16825.5,"h":16825.5,"l":16822,"c":16822.5,"v":23.257}
{"ts":1670468880000,"o":16822.5,"h":16828.5,"l":16822,"c":16828.5,"v":24.874}
{"ts":1670468940000,"o":16828.5,"h":16831.5,"l":16828,"c":16831.5,"v":20.034}
{"ts":1670469000000,"o":16831.5,"h":16831.5,"l":16831,"c":16831.5,"v":11.977}
{"ts":1670469060000,"o":16831.5,"h":16831.5,"l":16831,"c":16831,"v":4.135}
{"ts":1670469120000,"o":16831,"h":16831.5,"l":16825.5,"c":16826,"v":24.259}
{"ts":1670469180000,"o":16826,"h":16826,"l":16824,"c":16824,"v":2.408}
{"ts":1670469240000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":6.953}
{"ts":1670469300000,"o":16824.5,"h":16828.5,"l":16824,"c":16828,"v":7.198}
{"ts":1670469360000,"o":16828,"h":16831.5,"l":16828,"c":16831.5,"v":14.907}
{"ts":1670469420000,"o":16831.5,"h":16834,"l":16831,"c":16834,"v":74.068}
{"ts":1670469480000,"o":16834,"h":16834,"l":16833.5,"c":16833.5,"v":7.693}
{"ts":1670469540000,"o":16833.5,"h":16836,"l":16833.5,"c":16835.5,"v":7.705}
{"ts":1670469600000,"o":16835.5,"h":16837,"l":16835.5,"c":16836.5,"v":14.656}
{"ts":1670469660000,"o":16836.5,"h":16837,"l":16836.5,"c":16836.5,"v":3.558}
{"ts":1670469720000,"o":16836.5,"h":16844,"l":16836.5,"c":16843.5,"v":46.884}
{"ts":1670469780000,"o":16843.5,"h":16844,"l":16843.5,"c":16844,"v":41.602}
{"ts":1670469840000,"o":16844,"h":16850,"l":16844,"c":16850,"v":145.152}
{"ts":1670469900000,"o":16850,"h":16854,"l":16849.5,"c":16849.5,"v":93.507}
{"ts":1670469960000,"o":16849.5,"h":16850,"l":16846.5,"c":16846.5,"v":11.672}
{"ts":1670470020000,"o":16846.5,"h":16851,"l":16846.5,"c":16851,"v":51.798}
{"ts":1670470080000,"o":16851,"h":16852.5,"l":16850,"c":16850,"v":36.452}
{"ts":1670470140000,"o":16850,"h":16850.5,"l":16842.5,"c":16842.5,"v":40.706}
{"ts":1670470200000,"o":16842.5,"h":16843,"l":16842.5,"c":16843,"v":9.511}
{"ts":1670470260000,"o":16843,"h":16843,"l":16842.5,"c":16843,"v":6.725}
{"ts":1670470320000,"o":16843,"h":16843,"l":16842.5,"c":16843,"v":4.838}
{"ts":1670470380000,"o":16843,"h":16843,"l":16842.5,"c":16843,"v":5.044}
{"ts":1670470440000,"o":16843,"h":16844.5,"l":16842.5,"c":16844.5,"v":14.951}
{"ts":1670470500000,"o":16844.5,"h":16844.5,"l":16840,"c":16840.5,"v":49.021}
{"ts":1670470560000,"o":16840.5,"h":16840.5,"l":16837.5,"c":16837.5,"v":6.751}
{"ts":1670470620000,"o":16837.5,"h":16838,"l":16837.5,"c":16837.5,"v":3.085}
{"ts":1670470680000,"o":16837.5,"h":16838,"l":16837.5,"c":16838,"v":5.188}
{"ts":1670470740000,"o":16838,"h":16838,"l":16832,"c":16832.5,"v":181.71}
{"ts":1670470800000,"o":16832.5,"h":16832.5,"l":16823,"c":16823,"v":49.47}
{"ts":1670470860000,"o":16823,"h":16824,"l":16823,"c":16823.5,"v":23.146}
{"ts":1670470920000,"o":16823.5,"h":16824,"l":16820,"c":16820.5,"v":79.104}
{"ts":1670470980000,"o":16820.5,"h":16820.5,"l":16820,"c":16820,"v":4.976}
{"ts":1670471040000,"o":16820,"h":16820.5,"l":16820,"c":16820.5,"v":8.103}
{"ts":1670471100000,"o":16820.5,"h":16820.5,"l":16820,"c":16820,"v":14.11}
{"ts":1670471160000,"o":16820,"h":16820.5,"l":16820,"c":16820.5,"v":5.757}
{"ts":1670471220000,"o":16820.5,"h":16820.5,"l":16820,"c":16820,"v":4.732}
{"ts":1670471280000,"o":16820,"h":16824.5,"l":16820,"c":16824.5,"v":18.916}
{"ts":1670471340000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":1.109}
{"ts":1670471400000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":15.476}
{"ts":1670471460000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":4.568}
{"ts":1670471520000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":0.559}
{"ts":1670471580000,"o":16824.5,"h":16824.5,"l":16824,"c":16824,"v":0.604}
{"ts":1670471640000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":4.859}
{"ts":1670471700000,"o":16824.5,"h":16824.5,"l":16824,"c":16824,"v":2.227}
{"ts":1670471760000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":2.176}
{"ts":1670471820000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":6.524}
{"ts":1670471880000,"o":16824.5,"h":16824.5,"l":16824,"c":16824,"v":17.154}
{"ts":1670471940000,"o":16824,"h":16824.5,"l":16824,"c":16824,"v":4.963}
{"ts":1670472000000,"o":16824,"h":16824.5,"l":16824,"c":16824,"v":8.486}
{"ts":1670472060000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":3.534}
{"ts":1670472120000,"o":16824.5,"h":16824.5,"l":16824,"c":16824,"v":3.184}
{"ts":1670472180000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":5.978}
{"ts":1670472240000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":1.948}
{"ts":1670472300000,"o":16824.5,"h":16829,"l":16824,"c":16828.5,"v":29.59}
{"ts":1670472360000,"o":16828.5,"h":16830.5,"l":16828.5,"c":16830,"v":22.082}
{"ts":1670472420000,"o":16830,"h":16837,"l":16830,"c":16837,"v":23.099}
{"ts":1670472480000,"o":16837,"h":16837,"l":16836.5,"c":16837,"v":10.951}
{"ts":1670472540000,"o":16837,"h":16837,"l":16833.5,"c":16833.5,"v":11.695}
{"ts":1670472600000,"o":16833.5,"h":16834,"l":16833.5,"c":16834,"v":1.776}
{"ts":1670472660000,"o":16834,"h":16834,"l":16831.5,"c":16831.5,"v":9.666}
{"ts":1670472720000,"o":16831.5,"h":16832,"l":16828.5,"c":16829,"v":24.804}
{"ts":1670472780000,"o":16829,"h":16829,"l":16823.5,"c":16824,"v":34.16}
{"ts":1670472840000,"o":16824,"h":16824,"l":16823.5,"c":16823.5,"v":13.735}
{"ts":1670472900000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":6.823}
{"ts":1670472960000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":4.504}
{"ts":1670473020000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":2.813}
{"ts":1670473080000,"o":16823.5,"h":16824,"l":16813.5,"c":16815,"v":27.277}
{"ts":1670473140000,"o":16815,"h":16815,"l":16814.5,"c":16814.5,"v":42.613}
{"ts":1670473200000,"o":16814.5,"h":16815,"l":16811,"c":16811,"v":46.778}
{"ts":1670473260000,"o":16811,"h":16811.5,"l":16811,"c":16811.5,"v":18.545}
{"ts":1670473320000,"o":16811.5,"h":16811.5,"l":16811,"c":16811,"v":5.04}
{"ts":1670473380000,"o":16811,"h":16811.5,"l":16810,"c":16810.5,"v":59.144}
{"ts":1670473440000,"o":16810.5,"h":16810.5,"l":16800.5,"c":16800.5,"v":135.851}
{"ts":1670473500000,"o":16800.5,"h":16805.5,"l":16800.5,"c":16805,"v":64.525}
{"ts":1670473560000,"o":16805,"h":16805.5,"l":16803,"c":16804,"v":62.321}
{"ts":1670473620000,"o":16804,"h":16804.5,"l":16803,"c":16803,"v":9.422}
{"ts":1670473680000,"o":16803,"h":16803.5,"l":16803,"c":16803,"v":17.347}
{"ts":1670473740000,"o":16803,"h":16804.5,"l":16800,"c":16800,"v":119.229}
{"ts":1670473800000,"o":16800,"h":16801.5,"l":16800,"c":16801.5,"v":119.681}
{"ts":1670473860000,"o":16801.5,"h":16806,"l":16801.5,"c":16806,"v":25.087}
{"ts":1670473920000,"o":16806,"h":16811.5,"l":16805.5,"c":16811.5,"v":26.716}
{"ts":1670473980000,"o":16811.5,"h":16811.5,"l":16811,"c":16811.5,"v":6.466}
{"ts":1670474040000,"o":16811.5,"h":16811.5,"l":16811,"c":16811.5,"v":21.756}
{"ts":1670474100000,"o":16811.5,"h":16811.5,"l":16811,"c":16811.5,"v":1.698}
{"ts":1670474160000,"o":16811.5,"h":16811.5,"l":16811,"c":16811.5,"v":1.379}
{"ts":1670474220000,"o":16811.5,"h":16811.5,"l":16809,"c":16809,"v":26.161}
{"ts":1670474280000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":2.949}
{"ts":1670474340000,"o":16809.5,"h":16809.5,"l":16809,"c":16809.5,"v":3.653}
{"ts":1670474400000,"o":16809.5,"h":16809.5,"l":16809,"c":16809,"v":4.967}
{"ts":1670474460000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":4.31}
{"ts":1670474520000,"o":16809.5,"h":16809.5,"l":16809,"c":16809.5,"v":8.961}
{"ts":1670474580000,"o":16809.5,"h":16809.5,"l":16809,"c":16809,"v":3.236}
{"ts":1670474640000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":7.659}
{"ts":1670474700000,"o":16809.5,"h":16809.5,"l":16809,"c":16809.5,"v":1.469}
{"ts":1670474760000,"o":16809.5,"h":16809.5,"l":16808,"c":16808,"v":3.625}
{"ts":1670474820000,"o":16808,"h":16808.5,"l":16808,"c":16808.5,"v":2.375}
{"ts":1670474880000,"o":16808.5,"h":16813.5,"l":16808,"c":16813.5,"v":29.513}
{"ts":1670474940000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":6.495}
{"ts":1670475000000,"o":16813.5,"h":16813.5,"l":16813,"c":16813,"v":1.182}
{"ts":1670475060000,"o":16813,"h":16813.5,"l":16813,"c":16813.5,"v":7.901}
{"ts":1670475120000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":5.283}
{"ts":1670475180000,"o":16813.5,"h":16813.5,"l":16806,"c":16806,"v":24.368}
{"ts":1670475240000,"o":16806,"h":16806.5,"l":16805.5,"c":16806,"v":5.84}
{"ts":1670475300000,"o":16806,"h":16812,"l":16805.5,"c":16811.5,"v":18.017}
{"ts":1670475360000,"o":16811.5,"h":16816,"l":16811.5,"c":16815.5,"v":28.415}
{"ts":1670475420000,"o":16815.5,"h":16821.5,"l":16815.5,"c":16821.5,"v":42.568}
{"ts":1670475480000,"o":16821.5,"h":16821.5,"l":16817.5,"c":16817.5,"v":13.652}
{"ts":1670475540000,"o":16817.5,"h":16818,"l":16805,"c":16805.5,"v":8.753}
{"ts":1670475600000,"o":16805.5,"h":16805.5,"l":16805,"c":16805,"v":6.771}
{"ts":1670475660000,"o":16805,"h":16805.5,"l":16804,"c":16804.5,"v":14.342}
{"ts":1670475720000,"o":16804.5,"h":16807.5,"l":16796.5,"c":16804.5,"v":122.373}
{"ts":1670475780000,"o":16804.5,"h":16804.5,"l":16804,"c":16804.5,"v":11.704}
{"ts":1670475840000,"o":16804.5,"h":16804.5,"l":16804,"c":16804.5,"v":4.403}
{"ts":1670475900000,"o":16804.5,"h":16804.5,"l":16804,"c":16804,"v":4.993}
{"ts":1670475960000,"o":16804,"h":16807,"l":16804,"c":16807,"v":17.315}
{"ts":1670476020000,"o":16807,"h":16810,"l":16806.5,"c":16810,"v":23.248}
{"ts":1670476080000,"o":16810,"h":16810,"l":16809.5,"c":16809.5,"v":9.589}
{"ts":1670476140000,"o":16809.5,"h":16810,"l":16806,"c":16806,"v":16}
{"ts":1670476200000,"o":16806,"h":16806.5,"l":16802.5,"c":16802.5,"v":27.545}
{"ts":1670476260000,"o":16802.5,"h":16803,"l":16800,"c":16801.5,"v":14.526}
{"ts":1670476320000,"o":16801.5,"h":16802,"l":16801.5,"c":16802,"v":7.483}
{"ts":1670476380000,"o":16802,"h":16803,"l":16801.5,"c":16802.5,"v":18.194}
{"ts":1670476440000,"o":16802.5,"h":16807.5,"l":16802.5,"c":16807.5,"v":64.868}
{"ts":1670476500000,"o":16807.5,"h":16807.5,"l":16807,"c":16807,"v":22.808}
{"ts":1670476560000,"o":16807,"h":16807.5,"l":16802.5,"c":16803,"v":25.225}
{"ts":1670476620000,"o":16803,"h":16803,"l":16802.5,"c":16802.5,"v":1.715}
{"ts":1670476680000,"o":16802.5,"h":16803,"l":16802.5,"c":16803,"v":2.121}
{"ts":1670476740000,"o":16803,"h":16804,"l":16802.5,"c":16804,"v":24.027}
{"ts":1670476800000,"o":16804,"h":16804,"l":16803.5,"c":16804,"v":10.271}
{"ts":1670476860000,"o":16804,"h":16806.5,"l":16803.5,"c":16806.5,"v":14.437}
{"ts":1670476920000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":2.634}
{"ts":1670476980000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":4.237}
{"ts":1670477040000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":8.301}
{"ts":1670477100000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":13.157}
{"ts":1670477160000,"o":16806.5,"h":16806.5,"l":16806,"c":16806,"v":2.628}
{"ts":1670477220000,"o":16806,"h":16806.5,"l":16806,"c":16806.5,"v":5.199}
{"ts":1670477280000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":7.595}
{"ts":1670477340000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":4.443}
{"ts":1670477400000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":4.173}
{"ts":1670477460000,"o":16806.5,"h":16806.5,"l":16805,"c":16805.5,"v":11.599}
{"ts":1670477520000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":0.549}
{"ts":1670477580000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":3.84}
{"ts":1670477640000,"o":16805.5,"h":16805.5,"l":16805,"c":16805,"v":1.669}
{"ts":1670477700000,"o":16805,"h":16805.5,"l":16805,"c":16805,"v":2.255}
{"ts":1670477760000,"o":16805,"h":16805.5,"l":16805,"c":16805,"v":2.869}
{"ts":1670477820000,"o":16805,"h":16805.5,"l":16805,"c":16805.5,"v":7.648}
{"ts":1670477880000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":1.1}
{"ts":1670477940000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":14.682}
{"ts":1670478000000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":1.223}
{"ts":1670478060000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":7.063}
{"ts":1670478120000,"o":16805.5,"h":16805.5,"l":16800,"c":16800,"v":25.297}
{"ts":1670478180000,"o":16800,"h":16800.5,"l":16795,"c":16795,"v":47.556}
{"ts":1670478240000,"o":16795,"h":16795.5,"l":16790,"c":16793.5,"v":245.039}
{"ts":1670478300000,"o":16793.5,"h":16795.5,"l":16791.5,"c":16791.5,"v":54.025}
{"ts":1670478360000,"o":16791.5,"h":16801,"l":16791.5,"c":16800.5,"v":55.58}
{"ts":1670478420000,"o":16800.5,"h":16805,"l":16800.5,"c":16803,"v":75.348}
{"ts":1670478480000,"o":16803,"h":16803,"l":16802.5,"c":16803,"v":8.56}
{"ts":1670478540000,"o":16803,"h":16803,"l":16802.5,"c":16802.5,"v":7.764}
{"ts":1670478600000,"o":16802.5,"h":16803,"l":16801.5,"c":16802,"v":30.455}
{"ts":1670478660000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":23.431}
{"ts":1670478720000,"o":16802,"h":16805.5,"l":16801.5,"c":16805.5,"v":31.09}
{"ts":1670478780000,"o":16805.5,"h":16807,"l":16805,"c":16807,"v":42.3}
{"ts":1670478840000,"o":16807,"h":16809,"l":16806.5,"c":16809,"v":30.637}
{"ts":1670478900000,"o":16809,"h":16809,"l":16808.5,"c":16809,"v":4.524}
{"ts":1670478960000,"o":16809,"h":16810,"l":16808.5,"c":16810,"v":30.111}
{"ts":1670479020000,"o":16810,"h":16811,"l":16809.5,"c":16810.5,"v":13.506}
{"ts":1670479080000,"o":16810.5,"h":16812.5,"l":16810.5,"c":16812,"v":22.154}
{"ts":1670479140000,"o":16812,"h":16812.5,"l":16808.5,"c":16809,"v":42.283}
{"ts":1670479200000,"o":16809,"h":16809,"l":16801,"c":16801.5,"v":118.125}
{"ts":1670479260000,"o":16801.5,"h":16801.5,"l":16790.5,"c":16791,"v":79.288}
{"ts":1670479320000,"o":16791,"h":16792.5,"l":16785,"c":16785,"v":87.695}
{"ts":1670479380000,"o":16785,"h":16790,"l":16785,"c":16787,"v":60.859}
{"ts":1670479440000,"o":16787,"h":16787.5,"l":16787,"c":16787,"v":17.431}
{"ts":1670479500000,"o":16787,"h":16789,"l":16787,"c":16787,"v":43.501}
{"ts":1670479560000,"o":16787,"h":16787.5,"l":16787,"c":16787.5,"v":13.387}
{"ts":1670479620000,"o":16787.5,"h":16787.5,"l":16776,"c":16780.5,"v":297.042}
{"ts":1670479680000,"o":16780.5,"h":16784.5,"l":16780.5,"c":16784,"v":73.249}
{"ts":1670479740000,"o":16784,"h":16784.5,"l":16782.5,"c":16783,"v":19.974}
{"ts":1670479800000,"o":16783,"h":16783,"l":16782.5,"c":16782.5,"v":30.999}
{"ts":1670479860000,"o":16782.5,"h":16785,"l":16782.5,"c":16784.5,"v":37.257}
{"ts":1670479920000,"o":16784.5,"h":16787,"l":16784.5,"c":16787,"v":78.145}
{"ts":1670479980000,"o":16787,"h":16788,"l":16786.5,"c":16788,"v":38.286}
{"ts":1670480040000,"o":16788,"h":16789,"l":16787.5,"c":16789,"v":7.448}
{"ts":1670480100000,"o":16789,"h":16789,"l":16788.5,"c":16788.5,"v":20.924}
{"ts":1670480160000,"o":16788.5,"h":16789,"l":16788.5,"c":16789,"v":5.92}
{"ts":1670480220000,"o":16789,"h":16789,"l":16782.5,"c":16784.5,"v":150.472}
{"ts":1670480280000,"o":16784.5,"h":16795,"l":16784.5,"c":16794.5,"v":39.626}
{"ts":1670480340000,"o":16794.5,"h":16795,"l":16794.5,"c":16795,"v":11.346}
{"ts":1670480400000,"o":16795,"h":16795,"l":16794.5,"c":16794.5,"v":20.919}
{"ts":1670480460000,"o":16794.5,"h":16795,"l":16789.5,"c":16789.5,"v":122.271}
{"ts":1670480520000,"o":16789.5,"h":16790,"l":16781.5,"c":16782,"v":158.199}
{"ts":1670480580000,"o":16782,"h":16785,"l":16781.5,"c":16785,"v":44.186}
{"ts":1670480640000,"o":16785,"h":16785,"l":16780.5,"c":16781,"v":64.39}
{"ts":1670480700000,"o":16781,"h":16781,"l":16780.5,"c":16780.5,"v":15.311}
{"ts":1670480760000,"o":16780.5,"h":16783.5,"l":16780.5,"c":16783.5,"v":33.781}
{"ts":1670480820000,"o":16783.5,"h":16784,"l":16783,"c":16783.5,"v":84.038}
{"ts":1670480880000,"o":16783.5,"h":16786,"l":16783.5,"c":16786,"v":22.615}
{"ts":1670480940000,"o":16786,"h":16787.5,"l":16785.5,"c":16787,"v":19.668}
{"ts":1670481000000,"o":16787,"h":16788,"l":16787,"c":16788,"v":7.011}
{"ts":1670481060000,"o":16788,"h":16788,"l":16787.5,"c":16787.5,"v":4.856}
{"ts":1670481120000,"o":16787.5,"h":16788,"l":16787.5,"c":16788,"v":14.445}
{"ts":1670481180000,"o":16788,"h":16791,"l":16787.5,"c":16791,"v":28.624}
{"ts":1670481240000,"o":16791,"h":16795.5,"l":16791,"c":16795.5,"v":29.368}
{"ts":1670481300000,"o":16795.5,"h":16795.5,"l":16795,"c":16795.5,"v":6.388}
{"ts":1670481360000,"o":16795.5,"h":16799.5,"l":16795.5,"c":16799.5,"v":22.021}
{"ts":1670481420000,"o":16799.5,"h":16799.5,"l":16799,"c":16799.5,"v":18.335}
{"ts":1670481480000,"o":16799.5,"h":16799.5,"l":16799,"c":16799.5,"v":17.542}
{"ts":1670481540000,"o":16799.5,"h":16799.5,"l":16799,"c":16799.5,"v":17.902}
{"ts":1670481600000,"o":16799.5,"h":16799.5,"l":16799,"c":16799.5,"v":5.881}
{"ts":1670481660000,"o":16799.5,"h":16800.5,"l":16799.5,"c":16800,"v":81.376}
{"ts":1670481720000,"o":16800,"h":16800.5,"l":16800,"c":16800.5,"v":15.727}
{"ts":1670481780000,"o":16800.5,"h":16800.5,"l":16800,"c":16800.5,"v":23.047}
{"ts":1670481840000,"o":16800.5,"h":16800.5,"l":16800,"c":16800.5,"v":9.434}
{"ts":1670481900000,"o":16800.5,"h":16800.5,"l":16798,"c":16798.5,"v":47.408}
{"ts":1670481960000,"o":16798.5,"h":16798.5,"l":16797.5,"c":16798,"v":21.44}
{"ts":1670482020000,"o":16798,"h":16798,"l":16797.5,"c":16798,"v":26.897}
{"ts":1670482080000,"o":16798,"h":16798,"l":16797.5,"c":16798,"v":11.894}
{"ts":1670482140000,"o":16798,"h":16798,"l":16797.5,"c":16798,"v":5.664}
{"ts":1670482200000,"o":16798,"h":16798,"l":16797.5,"c":16798,"v":6.027}
{"ts":1670482260000,"o":16798,"h":16798,"l":16797.5,"c":16797.5,"v":7.791}
{"ts":1670482320000,"o":16797.5,"h":16798,"l":16797.5,"c":16798,"v":4.733}
{"ts":1670482380000,"o":16798,"h":16798,"l":16797.5,"c":16797.5,"v":2.927}
{"ts":1670482440000,"o":16797.5,"h":16798,"l":16797.5,"c":16798,"v":6.73}
{"ts":1670482500000,"o":16798,"h":16798,"l":16795,"c":16795.5,"v":29.437}
{"ts":1670482560000,"o":16795.5,"h":16795.5,"l":16795,"c":16795.5,"v":4.209}
{"ts":1670482620000,"o":16795.5,"h":16795.5,"l":16795,"c":16795.5,"v":46.412}
{"ts":1670482680000,"o":16795.5,"h":16795.5,"l":16795,"c":16795.5,"v":2.097}
{"ts":1670482740000,"o":16795.5,"h":16795.5,"l":16791,"c":16791,"v":56.608}
{"ts":1670482800000,"o":16791,"h":16798,"l":16791,"c":16798,"v":58.221}
{"ts":1670482860000,"o":16798,"h":16798,"l":16797.5,"c":16798,"v":20.6}
{"ts":1670482920000,"o":16798,"h":16800,"l":16797.5,"c":16800,"v":19.856}
{"ts":1670482980000,"o":16800,"h":16800,"l":16799.5,"c":16800,"v":10.851}
{"ts":1670483040000,"o":16800,"h":16800,"l":16799.5,"c":16799.5,"v":11.141}
{"ts":1670483100000,"o":16799.5,"h":16803,"l":16799.5,"c":16803,"v":6.908}
{"ts":1670483160000,"o":16803,"h":16803,"l":16802.5,"c":16802.5,"v":4.028}
{"ts":1670483220000,"o":16802.5,"h":16803,"l":16802.5,"c":16803,"v":4.918}
{"ts":1670483280000,"o":16803,"h":16804,"l":16802.5,"c":16804,"v":11.65}
{"ts":1670483340000,"o":16804,"h":16807,"l":16803.5,"c":16806.5,"v":8.762}
{"ts":1670483400000,"o":16806.5,"h":16813,"l":16806.5,"c":16812.5,"v":34.607}
{"ts":1670483460000,"o":16812.5,"h":16821,"l":16812.5,"c":16820.5,"v":124.756}
{"ts":1670483520000,"o":16820.5,"h":16821,"l":16818.5,"c":16819,"v":30.247}
{"ts":1670483580000,"o":16819,"h":16819,"l":16817.5,"c":16818,"v":22.707}
{"ts":1670483640000,"o":16818,"h":16818,"l":16816,"c":16816.5,"v":9.656}
{"ts":1670483700000,"o":16816.5,"h":16829.5,"l":16816,"c":16829.5,"v":128.279}
{"ts":1670483760000,"o":16829.5,"h":16829.5,"l":16814,"c":16814.5,"v":62.988}
{"ts":1670483820000,"o":16814.5,"h":16814.5,"l":16811.5,"c":16813,"v":41.284}
{"ts":1670483880000,"o":16813,"h":16814,"l":16810.5,"c":16811,"v":10.659}
{"ts":1670483940000,"o":16811,"h":16811,"l":16810.5,"c":16810.5,"v":8.936}
{"ts":1670484000000,"o":16810.5,"h":16813.5,"l":16810.5,"c":16813,"v":28.907}
{"ts":1670484060000,"o":16813,"h":16813.5,"l":16813,"c":16813.5,"v":9.06}
{"ts":1670484120000,"o":16813.5,"h":16820.5,"l":16813,"c":16820.5,"v":29.71}
{"ts":1670484180000,"o":16820.5,"h":16822,"l":16820,"c":16822,"v":42.781}
{"ts":1670484240000,"o":16822,"h":16822,"l":16816.5,"c":16817,"v":26.27}
{"ts":1670484300000,"o":16817,"h":16817,"l":16814,"c":16814.5,"v":5.774}
{"ts":1670484360000,"o":16814.5,"h":16814.5,"l":16811,"c":16811.5,"v":14.675}
{"ts":1670484420000,"o":16811.5,"h":16811.5,"l":16810.5,"c":16811,"v":3.483}
{"ts":1670484480000,"o":16811,"h":16811,"l":16810,"c":16810,"v":15.909}
{"ts":1670484540000,"o":16810,"h":16810.5,"l":16810,"c":16810.5,"v":3.234}
{"ts":1670484600000,"o":16810.5,"h":16810.5,"l":16810,"c":16810,"v":6.335}
{"ts":1670484660000,"o":16810,"h":16810.5,"l":16810,"c":16810.5,"v":10.082}
{"ts":1670484720000,"o":16810.5,"h":16810.5,"l":16810,"c":16810.5,"v":2.04}
{"ts":1670484780000,"o":16810.5,"h":16820.5,"l":16810,"c":16820.5,"v":45.086}
{"ts":1670484840000,"o":16820.5,"h":16822,"l":16820,"c":16822,"v":24.859}
{"ts":1670484900000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":10.205}
{"ts":1670484960000,"o":16822,"h":16822,"l":16821.5,"c":16821.5,"v":5.639}
{"ts":1670485020000,"o":16821.5,"h":16826.5,"l":16821.5,"c":16826.5,"v":28.244}
{"ts":1670485080000,"o":16826.5,"h":16827.5,"l":16826,"c":16827.5,"v":15.046}
{"ts":1670485140000,"o":16827.5,"h":16833,"l":16827,"c":16833,"v":68.49}
{"ts":1670485200000,"o":16833,"h":16833,"l":16820,"c":16820.5,"v":50.679}
{"ts":1670485260000,"o":16820.5,"h":16820.5,"l":16816,"c":16816.5,"v":19.445}
{"ts":1670485320000,"o":16816.5,"h":16816.5,"l":16811,"c":16811,"v":36.114}
{"ts":1670485380000,"o":16811,"h":16813,"l":16811,"c":16812.5,"v":6.252}
{"ts":1670485440000,"o":16812.5,"h":16814.5,"l":16812.5,"c":16814.5,"v":23.088}
{"ts":1670485500000,"o":16814.5,"h":16814.5,"l":16812.5,"c":16812.5,"v":68.37}
{"ts":1670485560000,"o":16812.5,"h":16813,"l":16811,"c":16811.5,"v":13.328}
{"ts":1670485620000,"o":16811.5,"h":16811.5,"l":16811,"c":16811,"v":4.941}
{"ts":1670485680000,"o":16811,"h":16811.5,"l":16811,"c":16811.5,"v":2.636}
{"ts":1670485740000,"o":16811.5,"h":16811.5,"l":16811,"c":16811,"v":6.345}
{"ts":1670485800000,"o":16811,"h":16818,"l":16811,"c":16818,"v":26.93}
{"ts":1670485860000,"o":16818,"h":16818.5,"l":16817.5,"c":16818,"v":24.934}
{"ts":1670485920000,"o":16818,"h":16821.5,"l":16818,"c":16821.5,"v":35.653}
{"ts":1670485980000,"o":16821.5,"h":16821.5,"l":16821,"c":16821,"v":4.786}
{"ts":1670486040000,"o":16821,"h":16822,"l":16817.5,"c":16818,"v":23.981}
{"ts":1670486100000,"o":16818,"h":16818,"l":16817,"c":16817.5,"v":6.644}
{"ts":1670486160000,"o":16817.5,"h":16817.5,"l":16817,"c":16817,"v":4.255}
{"ts":1670486220000,"o":16817,"h":16817.5,"l":16814.5,"c":16814.5,"v":28.424}
{"ts":1670486280000,"o":16814.5,"h":16815,"l":16814.5,"c":16814.5,"v":4.912}
{"ts":1670486340000,"o":16814.5,"h":16815,"l":16813,"c":16813.5,"v":21.805}
{"ts":1670486400000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":16.947}
{"ts":1670486460000,"o":16813.5,"h":16817.5,"l":16813,"c":16817.5,"v":20.159}
{"ts":1670486520000,"o":16817.5,"h":16817.5,"l":16814.5,"c":16815,"v":37.587}
{"ts":1670486580000,"o":16815,"h":16816.5,"l":16814.5,"c":16816,"v":19.746}
{"ts":1670486640000,"o":16816,"h":16817.5,"l":16816,"c":16817,"v":69.608}
{"ts":1670486700000,"o":16817,"h":16820,"l":16817,"c":16820,"v":55.505}
{"ts":1670486760000,"o":16820,"h":16820.5,"l":16819.5,"c":16820,"v":19.539}
{"ts":1670486820000,"o":16820,"h":16822,"l":16820,"c":16822,"v":14.591}
{"ts":1670486880000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":8.403}
{"ts":1670486940000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":8.341}
{"ts":1670487000000,"o":16822,"h":16822,"l":16820,"c":16820.5,"v":57.986}
{"ts":1670487060000,"o":16820.5,"h":16820.5,"l":16817.5,"c":16817.5,"v":39.78}
{"ts":1670487120000,"o":16817.5,"h":16818.5,"l":16817.5,"c":16818,"v":48.96}
{"ts":1670487180000,"o":16818,"h":16818.5,"l":16818,"c":16818.5,"v":0.892}
{"ts":1670487240000,"o":16818.5,"h":16818.5,"l":16818,"c":16818.5,"v":2.8}
{"ts":1670487300000,"o":16818.5,"h":16818.5,"l":16815,"c":16815.5,"v":25.283}
{"ts":1670487360000,"o":16815.5,"h":16815.5,"l":16813,"c":16813.5,"v":14.475}
{"ts":1670487420000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":11.242}
{"ts":1670487480000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":10.863}
{"ts":1670487540000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":2.767}
{"ts":1670487600000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":1.731}
{"ts":1670487660000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":7.079}
{"ts":1670487720000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":21.445}
{"ts":1670487780000,"o":16813.5,"h":16813.5,"l":16813,"c":16813,"v":8.035}
{"ts":1670487840000,"o":16813,"h":16813.5,"l":16813,"c":16813,"v":2.417}
{"ts":1670487900000,"o":16813,"h":16813.5,"l":16813,"c":16813.5,"v":17.326}
{"ts":1670487960000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":2.595}
{"ts":1670488020000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":5.163}
{"ts":1670488080000,"o":16813.5,"h":16813.5,"l":16813,"c":16813,"v":4.271}
{"ts":1670488140000,"o":16813,"h":16813.5,"l":16813,"c":16813.5,"v":2.558}
{"ts":1670488200000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":4.293}
{"ts":1670488260000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":5.212}
{"ts":1670488320000,"o":16813.5,"h":16813.5,"l":16811.5,"c":16812,"v":8.174}
{"ts":1670488380000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":13.613}
{"ts":1670488440000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":12.311}
{"ts":1670488500000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":11.751}
{"ts":1670488560000,"o":16812,"h":16816,"l":16811.5,"c":16815.5,"v":65.198}
{"ts":1670488620000,"o":16815.5,"h":16818,"l":16815.5,"c":16817.5,"v":7.424}
{"ts":1670488680000,"o":16817.5,"h":16819.5,"l":16817.5,"c":16819.5,"v":15.893}
{"ts":1670488740000,"o":16819.5,"h":16819.5,"l":16819,"c":16819.5,"v":1.721}
{"ts":1670488800000,"o":16819.5,"h":16819.5,"l":16819,"c":16819.5,"v":13.015}
{"ts":1670488860000,"o":16819.5,"h":16819.5,"l":16819,"c":16819.5,"v":11.76}
{"ts":1670488920000,"o":16819.5,"h":16819.5,"l":16817.5,"c":16818,"v":54.492}
{"ts":1670488980000,"o":16818,"h":16818,"l":16816,"c":16816,"v":10.396}
{"ts":1670489040000,"o":16816,"h":16816.5,"l":16815,"c":16815.5,"v":5.85}
{"ts":1670489100000,"o":16815.5,"h":16815.5,"l":16813.5,"c":16814,"v":11.173}
{"ts":1670489160000,"o":16814,"h":16814,"l":16813.5,"c":16814,"v":4.372}
{"ts":1670489220000,"o":16814,"h":16814,"l":16813.5,"c":16814,"v":12.876}
{"ts":1670489280000,"o":16814,"h":16814,"l":16813.5,"c":16814,"v":10.923}
{"ts":1670489340000,"o":16814,"h":16814,"l":16813.5,"c":16814,"v":7.009}
{"ts":1670489400000,"o":16814,"h":16818,"l":16813.5,"c":16818,"v":18.916}
{"ts":1670489460000,"o":16818,"h":16822,"l":16817.5,"c":16822,"v":22.695}
{"ts":1670489520000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":6.331}
{"ts":1670489580000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":8.179}
{"ts":1670489640000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":36.466}
{"ts":1670489700000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":6.071}
{"ts":1670489760000,"o":16822,"h":16827,"l":16821.5,"c":16827,"v":17.075}
{"ts":1670489820000,"o":16827,"h":16827,"l":16826.5,"c":16827,"v":20.638}
{"ts":1670489880000,"o":16827,"h":16827,"l":16826.5,"c":16827,"v":5.277}
{"ts":1670489940000,"o":16827,"h":16827,"l":16826.5,"c":16827,"v":10.662}
{"ts":1670490000000,"o":16827,"h":16835.5,"l":16826.5,"c":16831.5,"v":136.692}
{"ts":1670490060000,"o":16831.5,"h":16835.5,"l":16827,"c":16827.5,"v":59.112}
{"ts":1670490120000,"o":16827.5,"h":16827.5,"l":16821.5,"c":16821.5,"v":45.567}
{"ts":1670490180000,"o":16821.5,"h":16822,"l":16821,"c":16821.5,"v":45.693}
{"ts":1670490240000,"o":16821.5,"h":16821.5,"l":16818,"c":16818.5,"v":60.441}
{"ts":1670490300000,"o":16818.5,"h":16818.5,"l":16818,"c":16818.5,"v":2.408}
{"ts":1670490360000,"o":16818.5,"h":16818.5,"l":16818,"c":16818,"v":19.29}
{"ts":1670490420000,"o":16818,"h":16818.5,"l":16818,"c":16818.5,"v":22.23}
{"ts":1670490480000,"o":16818.5,"h":16818.5,"l":16817,"c":16817.5,"v":7.18}
{"ts":1670490540000,"o":16817.5,"h":16817.5,"l":16816,"c":16816.5,"v":12.96}
{"ts":1670490600000,"o":16816.5,"h":16816.5,"l":16815.5,"c":16816,"v":7.121}
{"ts":1670490660000,"o":16816,"h":16816,"l":16815.5,"c":16816,"v":13.04}
{"ts":1670490720000,"o":16816,"h":16816,"l":16815,"c":16815.5,"v":11.734}
{"ts":1670490780000,"o":16815.5,"h":16815.5,"l":16812,"c":16812.5,"v":46.902}
{"ts":1670490840000,"o":16812.5,"h":16815,"l":16812,"c":16815,"v":89.949}
{"ts":1670490900000,"o":16815,"h":16815,"l":16814.5,"c":16815,"v":5.713}
{"ts":1670490960000,"o":16815,"h":16815,"l":16814.5,"c":16815,"v":14.914}
{"ts":1670491020000,"o":16815,"h":16815,"l":16814.5,"c":16815,"v":18.008}
{"ts":1670491080000,"o":16815,"h":16817.5,"l":16814.5,"c":16817.5,"v":15.985}
{"ts":1670491140000,"o":16817.5,"h":16817.5,"l":16817,"c":16817.5,"v":34.883}
{"ts":1670491200000,"o":16817.5,"h":16817.5,"l":16817,"c":16817.5,"v":16.972}
{"ts":1670491260000,"o":16817.5,"h":16817.5,"l":16815,"c":16815.5,"v":20.338}
{"ts":1670491320000,"o":16815.5,"h":16815.5,"l":16815,"c":16815.5,"v":17.657}
{"ts":1670491380000,"o":16815.5,"h":16815.5,"l":16814.5,"c":16815,"v":15.635}
{"ts":1670491440000,"o":16815,"h":16815,"l":16812.5,"c":16812.5,"v":23.973}
{"ts":1670491500000,"o":16812.5,"h":16813,"l":16812,"c":16812,"v":33.876}
{"ts":1670491560000,"o":16812,"h":16812.5,"l":16811,"c":16811.5,"v":47.188}
{"ts":1670491620000,"o":16811.5,"h":16811.5,"l":16809.5,"c":16810,"v":30.522}
{"ts":1670491680000,"o":16810,"h":16810,"l":16809.5,"c":16809.5,"v":13.98}
{"ts":1670491740000,"o":16809.5,"h":16809.5,"l":16807.5,"c":16808,"v":25.594}
{"ts":1670491800000,"o":16808,"h":16811.5,"l":16802.5,"c":16811.5,"v":153.232}
{"ts":1670491860000,"o":16811.5,"h":16811.5,"l":16810.5,"c":16810.5,"v":10.159}
{"ts":1670491920000,"o":16810.5,"h":16810.5,"l":16810,"c":16810,"v":7.939}
{"ts":1670491980000,"o":16810,"h":16813,"l":16810,"c":16813,"v":44.445}
{"ts":1670492040000,"o":16813,"h":16813,"l":16812.5,"c":16812.5,"v":29.387}
{"ts":1670492100000,"o":16812.5,"h":16817,"l":16812.5,"c":16816.5,"v":58.129}
{"ts":1670492160000,"o":16816.5,"h":16817.5,"l":16810,"c":16810.5,"v":84.795}
{"ts":1670492220000,"o":16810.5,"h":16810.5,"l":16803,"c":16803,"v":32.557}
{"ts":1670492280000,"o":16803,"h":16803.5,"l":16798.5,"c":16799,"v":57.004}
{"ts":1670492340000,"o":16799,"h":16799,"l":16798,"c":16798,"v":44.442}
{"ts":1670492400000,"o":16798,"h":16798.5,"l":16798,"c":16798.5,"v":14.738}
{"ts":1670492460000,"o":16798.5,"h":16798.5,"l":16798,"c":16798,"v":22.921}
{"ts":1670492520000,"o":16798,"h":16798.5,"l":16790.5,"c":16791,"v":71.084}
{"ts":1670492580000,"o":16791,"h":16791,"l":16787.5,"c":16788,"v":45.089}
{"ts":1670492640000,"o":16788,"h":16788,"l":16787.5,"c":16787.5,"v":26.028}
{"ts":1670492700000,"o":16787.5,"h":16788,"l":16787.5,"c":16788,"v":37.629}
{"ts":1670492760000,"o":16788,"h":16798.5,"l":16787.5,"c":16798.5,"v":76.295}
{"ts":1670492820000,"o":16798.5,"h":16798.5,"l":16798,"c":16798.5,"v":12.642}
{"ts":1670492880000,"o":16798.5,"h":16798.5,"l":16795.5,"c":16795.5,"v":39.144}
{"ts":1670492940000,"o":16795.5,"h":16796,"l":16795,"c":16795.5,"v":29.544}
{"ts":1670493000000,"o":16795.5,"h":16795.5,"l":16795,"c":16795.5,"v":26.633}
{"ts":1670493060000,"o":16795.5,"h":16798,"l":16795,"c":16798,"v":40.843}
{"ts":1670493120000,"o":16798,"h":16798,"l":16797.5,"c":16798,"v":5.694}
{"ts":1670493180000,"o":16798,"h":16798,"l":16797,"c":16797.5,"v":4.449}
{"ts":1670493240000,"o":16797.5,"h":16797.5,"l":16797,"c":16797,"v":10.559}
{"ts":1670493300000,"o":16797,"h":16797.5,"l":16797,"c":16797,"v":10.297}
{"ts":1670493360000,"o":16797,"h":16797.5,"l":16795,"c":16795,"v":9.137}
{"ts":1670493420000,"o":16795,"h":16795.5,"l":16792.5,"c":16793,"v":18.775}
{"ts":1670493480000,"o":16793,"h":16793,"l":16791,"c":16791,"v":29.931}
{"ts":1670493540000,"o":16791,"h":16792.5,"l":16791,"c":16792,"v":12.93}
{"ts":1670493600000,"o":16792,"h":16792.5,"l":16792,"c":16792.5,"v":19.297}
{"ts":1670493660000,"o":16792.5,"h":16792.5,"l":16792,"c":16792.5,"v":19.007}
{"ts":1670493720000,"o":16792.5,"h":16792.5,"l":16792,"c":16792.5,"v":9.253}
{"ts":1670493780000,"o":16792.5,"h":16799,"l":16792,"c":16798.5,"v":136.44}
{"ts":1670493840000,"o":16798.5,"h":16799,"l":16796,"c":16796,"v":126.966}
{"ts":1670493900000,"o":16796,"h":16799,"l":16796,"c":16799,"v":15.495}
{"ts":1670493960000,"o":16799,"h":16799,"l":16798.5,"c":16799,"v":13.915}
{"ts":1670494020000,"o":16799,"h":16799,"l":16798.5,"c":16799,"v":16.22}
{"ts":1670494080000,"o":16799,"h":16799,"l":16798.5,"c":16799,"v":3.45}
{"ts":1670494140000,"o":16799,"h":16799,"l":16798.5,"c":16799,"v":3.645}
{"ts":1670494200000,"o":16799,"h":16799,"l":16798.5,"c":16799,"v":10.22}
{"ts":1670494260000,"o":16799,"h":16799.5,"l":16798.5,"c":16799,"v":29.047}
{"ts":1670494320000,"o":16799,"h":16806,"l":16799,"c":16805.5,"v":44.281}
{"ts":1670494380000,"o":16805.5,"h":16806,"l":16805.5,"c":16806,"v":6.049}
{"ts":1670494440000,"o":16806,"h":16806,"l":16805.5,"c":16806,"v":7.549}
{"ts":1670494500000,"o":16806,"h":16806,"l":16802.5,"c":16803,"v":20.127}
{"ts":1670494560000,"o":16803,"h":16807,"l":16802.5,"c":16806.5,"v":41.478}
{"ts":1670494620000,"o":16806.5,"h":16807.5,"l":16806.5,"c":16807,"v":9.993}
{"ts":1670494680000,"o":16807,"h":16810.5,"l":16807,"c":16810,"v":22.74}
{"ts":1670494740000,"o":16810,"h":16814,"l":16810,"c":16814,"v":15.985}
{"ts":1670494800000,"o":16814,"h":16820,"l":16813.5,"c":16819.5,"v":48.049}
{"ts":1670494860000,"o":16819.5,"h":16820,"l":16815,"c":16815,"v":30.576}
{"ts":1670494920000,"o":16815,"h":16815.5,"l":16815,"c":16815,"v":13.047}
{"ts":1670494980000,"o":16815,"h":16815.5,"l":16815,"c":16815,"v":49.324}
{"ts":1670495040000,"o":16815,"h":16815.5,"l":16811.5,"c":16811.5,"v":12.035}
{"ts":1670495100000,"o":16811.5,"h":16814.5,"l":16811.5,"c":16814,"v":19.319}
{"ts":1670495160000,"o":16814,"h":16814.5,"l":16813,"c":16813.5,"v":12.432}
{"ts":1670495220000,"o":16813.5,"h":16813.5,"l":16812.5,"c":16812.5,"v":15.271}
{"ts":1670495280000,"o":16812.5,"h":16812.5,"l":16811.5,"c":16812,"v":9.259}
{"ts":1670495340000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":2.391}
{"ts":1670495400000,"o":16812,"h":16812,"l":16811.5,"c":16811.5,"v":14.153}
{"ts":1670495460000,"o":16811.5,"h":16812,"l":16809,"c":16809,"v":15.755}
{"ts":1670495520000,"o":16809,"h":16809.5,"l":16809,"c":16809,"v":8.92}
{"ts":1670495580000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":4.373}
{"ts":1670495640000,"o":16809.5,"h":16809.5,"l":16809,"c":16809,"v":6.45}
{"ts":1670495700000,"o":16809,"h":16809.5,"l":16809,"c":16809,"v":3.994}
{"ts":1670495760000,"o":16809,"h":16809.5,"l":16809,"c":16809,"v":15.208}
{"ts":1670495820000,"o":16809,"h":16809.5,"l":16809,"c":16809,"v":7.84}
{"ts":1670495880000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":2.447}
{"ts":1670495940000,"o":16809.5,"h":16809.5,"l":16809,"c":16809.5,"v":10.964}
{"ts":1670496000000,"o":16809.5,"h":16809.5,"l":16805,"c":16805,"v":53.854}
{"ts":1670496060000,"o":16805,"h":16805.5,"l":16804.5,"c":16805,"v":8.005}
{"ts":1670496120000,"o":16805,"h":16805,"l":16804.5,"c":16805,"v":3.999}
{"ts":1670496180000,"o":16805,"h":16805,"l":16804.5,"c":16805,"v":3.417}
{"ts":1670496240000,"o":16805,"h":16805,"l":16804.5,"c":16805,"v":10.748}
{"ts":1670496300000,"o":16805,"h":16805,"l":16804.5,"c":16805,"v":0.975}
{"ts":1670496360000,"o":16805,"h":16808.5,"l":16804.5,"c":16808.5,"v":26.478}
{"ts":1670496420000,"o":16808.5,"h":16821,"l":16808.5,"c":16820.5,"v":78.659}
{"ts":1670496480000,"o":16820.5,"h":16820.5,"l":16814.5,"c":16816,"v":35.433}
{"ts":1670496540000,"o":16816,"h":16816,"l":16815.5,"c":16815.5,"v":7.698}
{"ts":1670496600000,"o":16815.5,"h":16816,"l":16815.5,"c":16816,"v":18.751}
{"ts":1670496660000,"o":16816,"h":16816,"l":16815,"c":16815.5,"v":10.278}
{"ts":1670496720000,"o":16815.5,"h":16815.5,"l":16815,"c":16815.5,"v":19.694}
{"ts":1670496780000,"o":16815.5,"h":16815.5,"l":16815,"c":16815.5,"v":3.835}
{"ts":1670496840000,"o":16815.5,"h":16815.5,"l":16815,"c":16815,"v":4.679}
{"ts":1670496900000,"o":16815,"h":16815.5,"l":16814.5,"c":16814.5,"v":13.222}
{"ts":1670496960000,"o":16814.5,"h":16815,"l":16813.5,"c":16814,"v":8.962}
{"ts":1670497020000,"o":16814,"h":16814,"l":16813.5,"c":16814,"v":3.943}
{"ts":1670497080000,"o":16814,"h":16814,"l":16813.5,"c":16813.5,"v":2.556}
{"ts":1670497140000,"o":16813.5,"h":16814,"l":16813.5,"c":16813.5,"v":1.964}
{"ts":1670497200000,"o":16813.5,"h":16814,"l":16813.5,"c":16814,"v":11.366}
{"ts":1670497260000,"o":16814,"h":16814,"l":16813.5,"c":16813.5,"v":6.364}
{"ts":1670497320000,"o":16813.5,"h":16814,"l":16813.5,"c":16813.5,"v":2.881}
{"ts":1670497380000,"o":16813.5,"h":16815,"l":16813.5,"c":16815,"v":23.509}
{"ts":1670497440000,"o":16815,"h":16815,"l":16814.5,"c":16815,"v":17.041}
{"ts":1670497500000,"o":16815,"h":16818.5,"l":16814.5,"c":16818.5,"v":27.936}
{"ts":1670497560000,"o":16818.5,"h":16818.5,"l":16818,"c":16818.5,"v":20.433}
{"ts":1670497620000,"o":16818.5,"h":16818.5,"l":16814,"c":16814.5,"v":26.735}
{"ts":1670497680000,"o":16814.5,"h":16814.5,"l":16813,"c":16813,"v":15.304}
{"ts":1670497740000,"o":16813,"h":16813.5,"l":16813,"c":16813,"v":9.847}
{"ts":1670497800000,"o":16813,"h":16813,"l":16811,"c":16811.5,"v":26.983}
{"ts":1670497860000,"o":16811.5,"h":16811.5,"l":16810.5,"c":16810.5,"v":33.64}
{"ts":1670497920000,"o":16810.5,"h":16811,"l":16809,"c":16809.5,"v":7.455}
{"ts":1670497980000,"o":16809.5,"h":16809.5,"l":16808,"c":16808.5,"v":10.607}
{"ts":1670498040000,"o":16808.5,"h":16808.5,"l":16808,"c":16808,"v":19.108}
{"ts":1670498100000,"o":16808,"h":16808.5,"l":16808,"c":16808,"v":8.402}
{"ts":1670498160000,"o":16808,"h":16808.5,"l":16806,"c":16806.5,"v":22.493}
{"ts":1670498220000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":6.535}
{"ts":1670498280000,"o":16806.5,"h":16806.5,"l":16805,"c":16805,"v":3.909}
{"ts":1670498340000,"o":16805,"h":16805.5,"l":16800,"c":16800.5,"v":45.563}
{"ts":1670498400000,"o":16800.5,"h":16800.5,"l":16800,"c":16800,"v":13.352}
{"ts":1670498460000,"o":16800,"h":16804,"l":16800,"c":16803.5,"v":49.131}
{"ts":1670498520000,"o":16803.5,"h":16810,"l":16803.5,"c":16810,"v":21.842}
{"ts":1670498580000,"o":16810,"h":16812.5,"l":16809.5,"c":16812.5,"v":20.83}
{"ts":1670498640000,"o":16812.5,"h":16812.5,"l":16812,"c":16812,"v":29.12}
{"ts":1670498700000,"o":16812,"h":16812.5,"l":16812,"c":16812.5,"v":22.849}
{"ts":1670498760000,"o":16812.5,"h":16815,"l":16812,"c":16814.5,"v":23.386}
{"ts":1670498820000,"o":16814.5,"h":16818,"l":16814.5,"c":16817,"v":19.13}
{"ts":1670498880000,"o":16817,"h":16817,"l":16816.5,"c":16817,"v":7.338}
{"ts":1670498940000,"o":16817,"h":16817,"l":16816.5,"c":16817,"v":7.991}
{"ts":1670499000000,"o":16817,"h":16817,"l":16812,"c":16812.5,"v":11.007}
{"ts":1670499060000,"o":16812.5,"h":16812.5,"l":16809.5,"c":16810,"v":21.826}
{"ts":1670499120000,"o":16810,"h":16810,"l":16807,"c":16807,"v":21.501}
{"ts":1670499180000,"o":16807,"h":16807.5,"l":16807,"c":16807,"v":2.348}
{"ts":1670499240000,"o":16807,"h":16807.5,"l":16807,"c":16807.5,"v":2.853}
{"ts":1670499300000,"o":16807.5,"h":16807.5,"l":16805,"c":16805.5,"v":9.042}
{"ts":1670499360000,"o":16805.5,"h":16805.5,"l":16804,"c":16804,"v":6.6}
{"ts":1670499420000,"o":16804,"h":16804.5,"l":16804,"c":16804.5,"v":9.539}
{"ts":1670499480000,"o":16804.5,"h":16804.5,"l":16802.5,"c":16802.5,"v":18.947}
{"ts":1670499540000,"o":16802.5,"h":16803,"l":16802.5,"c":16802.5,"v":7.005}
{"ts":1670499600000,"o":16802.5,"h":16803,"l":16802.5,"c":16803,"v":11.592}
{"ts":1670499660000,"o":16803,"h":16803,"l":16802.5,"c":16803,"v":5.002}
{"ts":1670499720000,"o":16803,"h":16803,"l":16800,"c":16800.5,"v":21.197}
{"ts":1670499780000,"o":16800.5,"h":16800.5,"l":16792,"c":16795,"v":127.177}
{"ts":1670499840000,"o":16795,"h":16795,"l":16785,"c":16785.5,"v":104.95}
{"ts":1670499900000,"o":16785.5,"h":16785.5,"l":16702.5,"c":16756.5,"v":2822.392}
{"ts":1670499960000,"o":16756.5,"h":16770,"l":16751.5,"c":16758,"v":381.34}
{"ts":1670500020000,"o":16758,"h":16776,"l":16757.5,"c":16775.5,"v":252.627}
{"ts":1670500080000,"o":16775.5,"h":16796,"l":16771,"c":16796,"v":322.963}
{"ts":1670500140000,"o":16796,"h":16850.5,"l":16796,"c":16821,"v":1244.345}
{"ts":1670500200000,"o":16821,"h":16827,"l":16809,"c":16827,"v":192.691}
{"ts":1670500260000,"o":16827,"h":16827,"l":16811.5,"c":16821,"v":138.034}
{"ts":1670500320000,"o":16821,"h":16828.5,"l":16817,"c":16818.5,"v":238.876}
{"ts":1670500380000,"o":16818.5,"h":16824,"l":16816.5,"c":16824,"v":88.064}
{"ts":1670500440000,"o":16824,"h":16840,"l":16824,"c":16826,"v":276.636}
{"ts":1670500500000,"o":16826,"h":16832.5,"l":16824,"c":16832,"v":82.918}
{"ts":1670500560000,"o":16832,"h":16833.5,"l":16829,"c":16833,"v":111.057}
{"ts":1670500620000,"o":16833,"h":16849.5,"l":16833,"c":16840.5,"v":227.603}
{"ts":1670500680000,"o":16840.5,"h":16843,"l":16835,"c":16839,"v":134.949}
{"ts":1670500740000,"o":16839,"h":16845.5,"l":16839,"c":16840.5,"v":131.409}
{"ts":1670500800000,"o":16840.5,"h":16853.5,"l":16840,"c":16842,"v":375.083}
{"ts":1670500860000,"o":16842,"h":16842,"l":16834,"c":16836.5,"v":148.08}
{"ts":1670500920000,"o":16836.5,"h":16877,"l":16836.5,"c":16863.5,"v":705.216}
{"ts":1670500980000,"o":16863.5,"h":16872,"l":16862,"c":16866.5,"v":162.782}
{"ts":1670501040000,"o":16866.5,"h":16868.5,"l":16855,"c":16868,"v":219.575}
{"ts":1670501100000,"o":16868,"h":16868.5,"l":16858.5,"c":16859,"v":155.648}
{"ts":1670501160000,"o":16859,"h":16859,"l":16852.5,"c":16852.5,"v":79.713}
{"ts":1670501220000,"o":16852.5,"h":16852.5,"l":16837.5,"c":16838,"v":244.908}
{"ts":1670501280000,"o":16838,"h":16839.5,"l":16835,"c":16835,"v":152.453}
{"ts":1670501340000,"o":16835,"h":16835.5,"l":16835,"c":16835,"v":24.207}
{"ts":1670501400000,"o":16835,"h":16844.5,"l":16835,"c":16844,"v":149.136}
{"ts":1670501460000,"o":16844,"h":16844.5,"l":16837,"c":16837.5,"v":64.605}
{"ts":1670501520000,"o":16837.5,"h":16837.5,"l":16836,"c":16836.5,"v":15.631}
{"ts":1670501580000,"o":16836.5,"h":16836.5,"l":16832.5,"c":16832.5,"v":92.453}
{"ts":1670501640000,"o":16832.5,"h":16833,"l":16832.5,"c":16833,"v":43.133}
{"ts":1670501700000,"o":16833,"h":16835,"l":16832.5,"c":16835,"v":43.134}
{"ts":1670501760000,"o":16835,"h":16835,"l":16834,"c":16834.5,"v":14.365}
{"ts":1670501820000,"o":16834.5,"h":16834.5,"l":16833,"c":16834.5,"v":20.966}
{"ts":1670501880000,"o":16834.5,"h":16834.5,"l":16834,"c":16834,"v":19.906}
{"ts":1670501940000,"o":16834,"h":16834.5,"l":16834,"c":16834,"v":83.051}
{"ts":1670502000000,"o":16834,"h":16838.5,"l":16834,"c":16838,"v":52.031}
{"ts":1670502060000,"o":16838,"h":16838.5,"l":16836,"c":16836.5,"v":45.762}
{"ts":1670502120000,"o":16836.5,"h":16836.5,"l":16835,"c":16835.5,"v":26.822}
{"ts":1670502180000,"o":16835.5,"h":16835.5,"l":16833,"c":16833,"v":23.915}
{"ts":1670502240000,"o":16833,"h":16833.5,"l":16833,"c":16833.5,"v":8.935}
{"ts":1670502300000,"o":16833.5,"h":16834.5,"l":16833,"c":16834,"v":24.133}
{"ts":1670502360000,"o":16834,"h":16834.5,"l":16833,"c":16833.5,"v":19.247}
{"ts":1670502420000,"o":16833.5,"h":16833.5,"l":16830.5,"c":16831,"v":45.692}
{"ts":1670502480000,"o":16831,"h":16831,"l":16830.5,"c":16830.5,"v":40.714}
{"ts":1670502540000,"o":16830.5,"h":16831,"l":16830.5,"c":16830.5,"v":31.798}
{"ts":1670502600000,"o":16830.5,"h":16835,"l":16824.5,"c":16835,"v":177.812}
{"ts":1670502660000,"o":16835,"h":16840.5,"l":16834.5,"c":16839.5,"v":164.801}
{"ts":1670502720000,"o":16839.5,"h":16848.5,"l":16839,"c":16846.5,"v":71.221}
{"ts":1670502780000,"o":16846.5,"h":16848,"l":16841.5,"c":16841.5,"v":46.194}
{"ts":1670502840000,"o":16841.5,"h":16853.5,"l":16838.5,"c":16844,"v":349.948}
{"ts":1670502900000,"o":16844,"h":16844,"l":16826,"c":16826.5,"v":148.718}
{"ts":1670502960000,"o":16826.5,"h":16826.5,"l":16818,"c":16818,"v":115.796}
{"ts":1670503020000,"o":16818,"h":16822.5,"l":16818,"c":16822,"v":39.513}
{"ts":1670503080000,"o":16822,"h":16835.5,"l":16822,"c":16830.5,"v":113.856}
{"ts":1670503140000,"o":16830.5,"h":16830.5,"l":16822.5,"c":16822.5,"v":105.064}
{"ts":1670503200000,"o":16822.5,"h":16825.5,"l":16820,"c":16825,"v":86.467}
{"ts":1670503260000,"o":16825,"h":16825.5,"l":16825,"c":16825,"v":27.206}
{"ts":1670503320000,"o":16825,"h":16825.5,"l":16825,"c":16825,"v":49.054}
{"ts":1670503380000,"o":16825,"h":16825.5,"l":16822.5,"c":16823,"v":36.616}
{"ts":1670503440000,"o":16823,"h":16823,"l":16821.5,"c":16821.5,"v":22.528}
{"ts":1670503500000,"o":16821.5,"h":16822,"l":16821.5,"c":16821.5,"v":21.623}
{"ts":1670503560000,"o":16821.5,"h":16822,"l":16821.5,"c":16822,"v":29.251}
{"ts":1670503620000,"o":16822,"h":16822,"l":16821.5,"c":16821.5,"v":10.45}
{"ts":1670503680000,"o":16821.5,"h":16822,"l":16821.5,"c":16821.5,"v":8.373}
{"ts":1670503740000,"o":16821.5,"h":16822,"l":16821.5,"c":16821.5,"v":15.377}
{"ts":1670503800000,"o":16821.5,"h":16823,"l":16821.5,"c":16823,"v":72.156}
{"ts":1670503860000,"o":16823,"h":16823,"l":16822.5,"c":16823,"v":6.384}
{"ts":1670503920000,"o":16823,"h":16823,"l":16822.5,"c":16823,"v":4.049}
{"ts":1670503980000,"o":16823,"h":16823,"l":16822.5,"c":16823,"v":13.088}
{"ts":1670504040000,"o":16823,"h":16823,"l":16822.5,"c":16822.5,"v":26.085}
{"ts":1670504100000,"o":16822.5,"h":16823,"l":16822.5,"c":16822.5,"v":17.237}
{"ts":1670504160000,"o":16822.5,"h":16823.5,"l":16822.5,"c":16823,"v":23.565}
{"ts":1670504220000,"o":16823,"h":16824,"l":16819.5,"c":16819.5,"v":102.554}
{"ts":1670504280000,"o":16819.5,"h":16820,"l":16817,"c":16818,"v":93.162}
{"ts":1670504340000,"o":16818,"h":16818.5,"l":16818,"c":16818,"v":18.694}
{"ts":1670504400000,"o":16818,"h":16818.5,"l":16818,"c":16818,"v":30.311}
{"ts":1670504460000,"o":16818,"h":16818.5,"l":16818,"c":16818.5,"v":12.831}
{"ts":1670504520000,"o":16818.5,"h":16818.5,"l":16812.5,"c":16812.5,"v":63.972}
{"ts":1670504580000,"o":16812.5,"h":16813,"l":16812.5,"c":16812.5,"v":35.919}
{"ts":1670504640000,"o":16812.5,"h":16813,"l":16803,"c":16811.5,"v":210.265}
{"ts":1670504700000,"o":16811.5,"h":16811.5,"l":16801.5,"c":16801.5,"v":73.424}
{"ts":1670504760000,"o":16801.5,"h":16807,"l":16801,"c":16805.5,"v":131.866}
{"ts":1670504820000,"o":16805.5,"h":16805.5,"l":16800.5,"c":16801,"v":59.636}
{"ts":1670504880000,"o":16801,"h":16801,"l":16792,"c":16800.5,"v":174.273}
{"ts":1670504940000,"o":16800.5,"h":16805.5,"l":16800.5,"c":16805,"v":31.247}
{"ts":1670505000000,"o":16805,"h":16805.5,"l":16805,"c":16805.5,"v":19.667}
{"ts":1670505060000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":18.127}
{"ts":1670505120000,"o":16805.5,"h":16809.5,"l":16805,"c":16809,"v":42.254}
{"ts":1670505180000,"o":16809,"h":16809.5,"l":16809,"c":16809.5,"v":36.431}
{"ts":1670505240000,"o":16809.5,"h":16811.5,"l":16809,"c":16811.5,"v":72.293}
{"ts":1670505300000,"o":16811.5,"h":16812.5,"l":16811,"c":16812.5,"v":58.303}
{"ts":1670505360000,"o":16812.5,"h":16814,"l":16812,"c":16814,"v":42.558}
{"ts":1670505420000,"o":16814,"h":16814,"l":16813.5,"c":16813.5,"v":22.97}
{"ts":1670505480000,"o":16813.5,"h":16816.5,"l":16813.5,"c":16816.5,"v":41.1}
{"ts":1670505540000,"o":16816.5,"h":16816.5,"l":16816,"c":16816.5,"v":35.09}
{"ts":1670505600000,"o":16816.5,"h":16816.5,"l":16816,"c":16816.5,"v":20.173}
{"ts":1670505660000,"o":16816.5,"h":16816.5,"l":16816,"c":16816.5,"v":29.454}
{"ts":1670505720000,"o":16816.5,"h":16816.5,"l":16816,"c":16816.5,"v":21.981}
{"ts":1670505780000,"o":16816.5,"h":16821.5,"l":16816,"c":16821.5,"v":44.856}
{"ts":1670505840000,"o":16821.5,"h":16825,"l":16821,"c":16824.5,"v":125.802}
{"ts":1670505900000,"o":16824.5,"h":16829.5,"l":16824,"c":16829.5,"v":103.988}
{"ts":1670505960000,"o":16829.5,"h":16829.5,"l":16828.5,"c":16828.5,"v":30.987}
{"ts":1670506020000,"o":16828.5,"h":16829,"l":16828.5,"c":16828.5,"v":19.357}
{"ts":1670506080000,"o":16828.5,"h":16829,"l":16828,"c":16828.5,"v":44.223}
{"ts":1670506140000,"o":16828.5,"h":16828.5,"l":16825,"c":16825,"v":77.41}
{"ts":1670506200000,"o":16825,"h":16835.5,"l":16817.5,"c":16818,"v":252.206}
{"ts":1670506260000,"o":16818,"h":16819.5,"l":16816.5,"c":16818,"v":44.834}
{"ts":1670506320000,"o":16818,"h":16818.5,"l":16807,"c":16817,"v":97.374}
{"ts":1670506380000,"o":16817,"h":16817.5,"l":16816.5,"c":16817,"v":71.028}
{"ts":1670506440000,"o":16817,"h":16817,"l":16816.5,"c":16816.5,"v":47.488}
{"ts":1670506500000,"o":16816.5,"h":16828,"l":16816.5,"c":16828,"v":45.657}
{"ts":1670506560000,"o":16828,"h":16843.5,"l":16827.5,"c":16843,"v":200.913}
{"ts":1670506620000,"o":16843,"h":16850,"l":16843,"c":16849.5,"v":279.395}
{"ts":1670506680000,"o":16849.5,"h":16860,"l":16844.5,"c":16845,"v":339.178}
{"ts":1670506740000,"o":16845,"h":16852,"l":16843.5,"c":16843.5,"v":234.122}
{"ts":1670506800000,"o":16843.5,"h":16844,"l":16836.5,"c":16837,"v":75.114}
{"ts":1670506860000,"o":16837,"h":16837,"l":16832.5,"c":16832.5,"v":46.035}
{"ts":1670506920000,"o":16832.5,"h":16834,"l":16832.5,"c":16834,"v":47.708}
{"ts":1670506980000,"o":16834,"h":16834,"l":16833.5,"c":16834,"v":15.412}
{"ts":1670507040000,"o":16834,"h":16834,"l":16833.5,"c":16834,"v":7.835}
{"ts":1670507100000,"o":16834,"h":16834,"l":16830,"c":16830.5,"v":52.749}
{"ts":1670507160000,"o":16830.5,"h":16830.5,"l":16830,"c":16830,"v":21.124}
{"ts":1670507220000,"o":16830,"h":16830.5,"l":16830,"c":16830,"v":17.805}
{"ts":1670507280000,"o":16830,"h":16830.5,"l":16830,"c":16830.5,"v":41.761}
{"ts":1670507340000,"o":16830.5,"h":16832,"l":16830,"c":16831.5,"v":35.406}
{"ts":1670507400000,"o":16831.5,"h":16834,"l":16831.5,"c":16834,"v":23.119}
{"ts":1670507460000,"o":16834,"h":16836,"l":16833.5,"c":16835.5,"v":27.434}
{"ts":1670507520000,"o":16835.5,"h":16845.5,"l":16835.5,"c":16845.5,"v":31.428}
{"ts":1670507580000,"o":16845.5,"h":16854,"l":16843.5,"c":16843.5,"v":75.64}
{"ts":1670507640000,"o":16843.5,"h":16844,"l":16833.5,"c":16833.5,"v":59.79}
{"ts":1670507700000,"o":16833.5,"h":16834,"l":16833.5,"c":16834,"v":14.637}
{"ts":1670507760000,"o":16834,"h":16840,"l":16832.5,"c":16839.5,"v":25.835}
{"ts":1670507820000,"o":16839.5,"h":16842,"l":16839.5,"c":16841.5,"v":18.541}
{"ts":1670507880000,"o":16841.5,"h":16842.5,"l":16841.5,"c":16842.5,"v":27.086}
{"ts":1670507940000,"o":16842.5,"h":16850,"l":16842,"c":16850,"v":29.831}
{"ts":1670508000000,"o":16850,"h":16850,"l":16849.5,"c":16850,"v":83.531}
{"ts":1670508060000,"o":16850,"h":16850,"l":16843,"c":16843,"v":67.047}
{"ts":1670508120000,"o":16843,"h":16852,"l":16843,"c":16848,"v":76.918}
{"ts":1670508180000,"o":16848,"h":16868,"l":16847.5,"c":16859.5,"v":396.367}
{"ts":1670508240000,"o":16859.5,"h":16862,"l":16854,"c":16854,"v":116.199}
{"ts":1670508300000,"o":16854,"h":16854.5,"l":16852.5,"c":16853,"v":21.19}
{"ts":1670508360000,"o":16853,"h":16853,"l":16850,"c":16850.5,"v":68.057}
{"ts":1670508420000,"o":16850.5,"h":16850.5,"l":16844,"c":16844,"v":21.411}
{"ts":1670508480000,"o":16844,"h":16844,"l":16841.5,"c":16842,"v":31.999}
{"ts":1670508540000,"o":16842,"h":16842,"l":16839,"c":16839.5,"v":68.558}
{"ts":1670508600000,"o":16839.5,"h":16839.5,"l":16839,"c":16839,"v":19.869}
{"ts":1670508660000,"o":16839,"h":16839.5,"l":16839,"c":16839,"v":22.589}
{"ts":1670508720000,"o":16839,"h":16839.5,"l":16839,"c":16839,"v":12.88}
{"ts":1670508780000,"o":16839,"h":16839.5,"l":16839,"c":16839.5,"v":15.238}
{"ts":1670508840000,"o":16839.5,"h":16839.5,"l":16839,"c":16839,"v":5.1}
{"ts":1670508900000,"o":16839,"h":16839.5,"l":16837.5,"c":16837.5,"v":10.61}
{"ts":1670508960000,"o":16837.5,"h":16838,"l":16837.5,"c":16837.5,"v":28.49}
{"ts":1670509020000,"o":16837.5,"h":16838,"l":16837,"c":16837,"v":16.394}
{"ts":1670509080000,"o":16837,"h":16837.5,"l":16836,"c":16836.5,"v":13.742}
{"ts":1670509140000,"o":16836.5,"h":16836.5,"l":16836,"c":16836.5,"v":10.738}
{"ts":1670509200000,"o":16836.5,"h":16846,"l":16836,"c":16845.5,"v":51.841}
{"ts":1670509260000,"o":16845.5,"h":16846,"l":16843,"c":16843,"v":40.468}
{"ts":1670509320000,"o":16843,"h":16843.5,"l":16842,"c":16842.5,"v":13.477}
{"ts":1670509380000,"o":16842.5,"h":16845,"l":16842.5,"c":16844.5,"v":12.869}
{"ts":1670509440000,"o":16844.5,"h":16845.5,"l":16844.5,"c":16845,"v":23.077}
{"ts":1670509500000,"o":16845,"h":16845.5,"l":16845,"c":16845,"v":11.267}
{"ts":1670509560000,"o":16845,"h":16845.5,"l":16845,"c":16845,"v":16.782}
{"ts":1670509620000,"o":16845,"h":16849,"l":16845,"c":16849,"v":31.691}
{"ts":1670509680000,"o":16849,"h":16849,"l":16848.5,"c":16848.5,"v":10.025}
{"ts":1670509740000,"o":16848.5,"h":16849,"l":16848,"c":16848.5,"v":46.139}
{"ts":1670509800000,"o":16848.5,"h":16854,"l":16846,"c":16854,"v":40.686}
{"ts":1670509860000,"o":16854,"h":16854,"l":16831,"c":16837.5,"v":77.53}
{"ts":1670509920000,"o":16837.5,"h":16845.5,"l":16832,"c":16837.5,"v":88.894}
{"ts":1670509980000,"o":16837.5,"h":16837.5,"l":16828,"c":16828.5,"v":59.709}
{"ts":1670510040000,"o":16828.5,"h":16829,"l":16826,"c":16826.5,"v":27.268}
{"ts":1670510100000,"o":16826.5,"h":16826.5,"l":16826,"c":16826.5,"v":62.088}
{"ts":1670510160000,"o":16826.5,"h":16826.5,"l":16824.5,"c":16825,"v":15.156}
{"ts":1670510220000,"o":16825,"h":16825,"l":16824.5,"c":16824.5,"v":25.291}
{"ts":1670510280000,"o":16824.5,"h":16824.5,"l":16822.5,"c":16822.5,"v":119.466}
{"ts":1670510340000,"o":16822.5,"h":16823,"l":16822.5,"c":16822.5,"v":18.763}
{"ts":1670510400000,"o":16822.5,"h":16826,"l":16822.5,"c":16826,"v":35.928}
{"ts":1670510460000,"o":16826,"h":16826,"l":16825.5,"c":16825.5,"v":76.896}
{"ts":1670510520000,"o":16825.5,"h":16827.5,"l":16825.5,"c":16827,"v":21.828}
{"ts":1670510580000,"o":16827,"h":16828,"l":16827,"c":16828,"v":8.422}
{"ts":1670510640000,"o":16828,"h":16828,"l":16827.5,"c":16827.5,"v":24.283}
{"ts":1670510700000,"o":16827.5,"h":16827.5,"l":16826,"c":16826.5,"v":26.008}
{"ts":1670510760000,"o":16826.5,"h":16837,"l":16826,"c":16837,"v":55.401}
{"ts":1670510820000,"o":16837,"h":16843.5,"l":16837,"c":16843,"v":62.427}
{"ts":1670510880000,"o":16843,"h":16843.5,"l":16836,"c":16838.5,"v":71.3}
{"ts":1670510940000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":29.857}
{"ts":1670511000000,"o":16838.5,"h":16842,"l":16838,"c":16841.5,"v":12.182}
{"ts":1670511060000,"o":16841.5,"h":16850.5,"l":16841.5,"c":16850.5,"v":103.386}
{"ts":1670511120000,"o":16850.5,"h":16850.5,"l":16850,"c":16850.5,"v":72.94}
{"ts":1670511180000,"o":16850.5,"h":16858.5,"l":16850,"c":16855.5,"v":152.478}
{"ts":1670511240000,"o":16855.5,"h":16859,"l":16855.5,"c":16856,"v":155.526}
{"ts":1670511300000,"o":16856,"h":16856.5,"l":16856,"c":16856,"v":31.833}
{"ts":1670511360000,"o":16856,"h":16862,"l":16856,"c":16861.5,"v":91.829}
{"ts":1670511420000,"o":16861.5,"h":16866,"l":16861.5,"c":16865,"v":99.361}
{"ts":1670511480000,"o":16865,"h":16870,"l":16864.5,"c":16870,"v":129.464}
{"ts":1670511540000,"o":16870,"h":16920,"l":16869.5,"c":16892.5,"v":3056.572}
{"ts":1670511600000,"o":16892.5,"h":16917.5,"l":16885,"c":16885,"v":884.82}
{"ts":1670511660000,"o":16885,"h":16897.5,"l":16877,"c":16897.5,"v":526.707}
{"ts":1670511720000,"o":16897.5,"h":16910,"l":16890.5,"c":16890.5,"v":616.934}
{"ts":1670511780000,"o":16890.5,"h":16907,"l":16890.5,"c":16905.5,"v":118.031}
{"ts":1670511840000,"o":16905.5,"h":16905.5,"l":16899.5,"c":16899.5,"v":99.224}
{"ts":1670511900000,"o":16899.5,"h":16915,"l":16899.5,"c":16911.5,"v":290.836}
{"ts":1670511960000,"o":16911.5,"h":16940.5,"l":16911.5,"c":16915,"v":871.689}
{"ts":1670512020000,"o":16915,"h":16915.5,"l":16906.5,"c":16906.5,"v":147.076}
{"ts":1670512080000,"o":16906.5,"h":16922,"l":16906.5,"c":16921.5,"v":138.059}
{"ts":1670512140000,"o":16921.5,"h":16922,"l":16911.5,"c":16911.5,"v":139.236}
{"ts":1670512200000,"o":16911.5,"h":16922,"l":16911,"c":16922,"v":93.523}
{"ts":1670512260000,"o":16922,"h":16922,"l":16907.5,"c":16907.5,"v":112.153}
{"ts":1670512320000,"o":16907.5,"h":16913.5,"l":16907.5,"c":16913.5,"v":96.457}
{"ts":1670512380000,"o":16913.5,"h":16913.5,"l":16913,"c":16913.5,"v":62.834}
{"ts":1670512440000,"o":16913.5,"h":16913.5,"l":16907,"c":16907,"v":81.524}
{"ts":1670512500000,"o":16907,"h":16914,"l":16907,"c":16913.5,"v":137.247}
{"ts":1670512560000,"o":16913.5,"h":16914,"l":16901.5,"c":16906,"v":224.15}
{"ts":1670512620000,"o":16906,"h":16906.5,"l":16900,"c":16900.5,"v":133.362}
{"ts":1670512680000,"o":16900.5,"h":16900.5,"l":16893.5,"c":16894,"v":166.415}
{"ts":1670512740000,"o":16894,"h":16894,"l":16893,"c":16893,"v":150.001}
{"ts":1670512800000,"o":16893,"h":16893.5,"l":16893,"c":16893.5,"v":53.355}
{"ts":1670512860000,"o":16893.5,"h":16903,"l":16893,"c":16903,"v":74.147}
{"ts":1670512920000,"o":16903,"h":16903,"l":16902.5,"c":16903,"v":21.221}
{"ts":1670512980000,"o":16903,"h":16903,"l":16895,"c":16895,"v":101.035}
{"ts":1670513040000,"o":16895,"h":16895.5,"l":16894,"c":16894,"v":24.041}
{"ts":1670513100000,"o":16894,"h":16903.5,"l":16893.5,"c":16903.5,"v":89.695}
{"ts":1670513160000,"o":16903.5,"h":16914,"l":16903,"c":16914,"v":58.055}
{"ts":1670513220000,"o":16914,"h":16916,"l":16909,"c":16909,"v":115.787}
{"ts":1670513280000,"o":16909,"h":16909.5,"l":16909,"c":16909,"v":17.655}
{"ts":1670513340000,"o":16909,"h":16915.5,"l":16909,"c":16915.5,"v":47.227}
{"ts":1670513400000,"o":16915.5,"h":16915.5,"l":16907.5,"c":16907.5,"v":103.517}
{"ts":1670513460000,"o":16907.5,"h":16912,"l":16907.5,"c":16909.5,"v":45.31}
{"ts":1670513520000,"o":16909.5,"h":16909.5,"l":16906.5,"c":16906.5,"v":28.834}
{"ts":1670513580000,"o":16906.5,"h":16915.5,"l":16906.5,"c":16915.5,"v":47.726}
{"ts":1670513640000,"o":16915.5,"h":16927,"l":16915,"c":16927,"v":178.533}
{"ts":1670513700000,"o":16927,"h":16927,"l":16926.5,"c":16926.5,"v":51.205}
{"ts":1670513760000,"o":16926.5,"h":16927.5,"l":16926.5,"c":16927,"v":61.714}
{"ts":1670513820000,"o":16927,"h":16948,"l":16927,"c":16941.5,"v":717.191}
{"ts":1670513880000,"o":16941.5,"h":16944,"l":16933.5,"c":16933.5,"v":163.465}
{"ts":1670513940000,"o":16933.5,"h":16934,"l":16928,"c":16928,"v":92.073}
{"ts":1670514000000,"o":16928,"h":16928.5,"l":16926,"c":16926.5,"v":88.319}
{"ts":1670514060000,"o":16926.5,"h":16927,"l":16926.5,"c":16927,"v":37.032}
{"ts":1670514120000,"o":16927,"h":16927,"l":16916,"c":16916.5,"v":96.703}
{"ts":1670514180000,"o":16916.5,"h":16916.5,"l":16907.5,"c":16907.5,"v":88.418}
{"ts":1670514240000,"o":16907.5,"h":16908,"l":16907.5,"c":16907.5,"v":54.934}
{"ts":1670514300000,"o":16907.5,"h":16908,"l":16907.5,"c":16908,"v":92.422}
{"ts":1670514360000,"o":16908,"h":16908,"l":16903,"c":16907,"v":100.527}
{"ts":1670514420000,"o":16907,"h":16908,"l":16905.5,"c":16908,"v":98.459}
{"ts":1670514480000,"o":16908,"h":16908,"l":16897,"c":16897,"v":75.169}
{"ts":1670514540000,"o":16897,"h":16906,"l":16897,"c":16904.5,"v":73.587}
{"ts":1670514600000,"o":16904.5,"h":16905,"l":16903,"c":16903,"v":62.624}
{"ts":1670514660000,"o":16903,"h":16907.5,"l":16903,"c":16907.5,"v":85.783}
{"ts":1670514720000,"o":16907.5,"h":16908,"l":16907,"c":16908,"v":85.808}
{"ts":1670514780000,"o":16908,"h":16912.5,"l":16907.5,"c":16911.5,"v":58.847}
{"ts":1670514840000,"o":16911.5,"h":16912,"l":16911.5,"c":16912,"v":14.448}
{"ts":1670514900000,"o":16912,"h":16912,"l":16911.5,"c":16912,"v":24.451}
{"ts":1670514960000,"o":16912,"h":16912,"l":16911.5,"c":16912,"v":17.273}
{"ts":1670515020000,"o":16912,"h":16912,"l":16907.5,"c":16907.5,"v":21.992}
{"ts":1670515080000,"o":16907.5,"h":16908,"l":16907,"c":16907.5,"v":25.871}
{"ts":1670515140000,"o":16907.5,"h":16907.5,"l":16907,"c":16907,"v":32.008}
{"ts":1670515200000,"o":16907,"h":16912,"l":16907,"c":16912,"v":78.41}
{"ts":1670515260000,"o":16912,"h":16912,"l":16911.5,"c":16912,"v":48.176}
{"ts":1670515320000,"o":16912,"h":16912,"l":16903.5,"c":16903.5,"v":218.065}
{"ts":1670515380000,"o":16903.5,"h":16904,"l":16902,"c":16902,"v":81.308}
{"ts":1670515440000,"o":16902,"h":16904,"l":16902,"c":16903.5,"v":52.725}
{"ts":1670515500000,"o":16903.5,"h":16910,"l":16903.5,"c":16910,"v":39.221}
{"ts":1670515560000,"o":16910,"h":16910,"l":16909.5,"c":16910,"v":68.271}
{"ts":1670515620000,"o":16910,"h":16910,"l":16906.5,"c":16906.5,"v":81.149}
{"ts":1670515680000,"o":16906.5,"h":16909,"l":16906.5,"c":16908.5,"v":30.962}
{"ts":1670515740000,"o":16908.5,"h":16909,"l":16905,"c":16905,"v":50.843}
{"ts":1670515800000,"o":16905,"h":16915,"l":16905,"c":16915,"v":40.559}
{"ts":1670515860000,"o":16915,"h":16924,"l":16914.5,"c":16924,"v":84.955}
{"ts":1670515920000,"o":16924,"h":16925,"l":16921.5,"c":16921.5,"v":54.091}
{"ts":1670515980000,"o":16921.5,"h":16921.5,"l":16916,"c":16920.5,"v":83.973}
{"ts":1670516040000,"o":16920.5,"h":16929,"l":16920.5,"c":16928.5,"v":72.978}
{"ts":1670516100000,"o":16928.5,"h":16932,"l":16928.5,"c":16930.5,"v":93.324}
{"ts":1670516160000,"o":16930.5,"h":16930.5,"l":16924.5,"c":16925,"v":56.699}
{"ts":1670516220000,"o":16925,"h":16925,"l":16922,"c":16922.5,"v":28.933}
{"ts":1670516280000,"o":16922.5,"h":16922.5,"l":16917,"c":16917.5,"v":29.298}
{"ts":1670516340000,"o":16917.5,"h":16919,"l":16914,"c":16919,"v":49.691}
{"ts":1670516400000,"o":16919,"h":16919,"l":16913,"c":16913,"v":35.741}
{"ts":1670516460000,"o":16913,"h":16918.5,"l":16913,"c":16916.5,"v":39.345}
{"ts":1670516520000,"o":16916.5,"h":16916.5,"l":16915,"c":16915,"v":21.68}
{"ts":1670516580000,"o":16915,"h":16915.5,"l":16915,"c":16915,"v":18.564}
{"ts":1670516640000,"o":16915,"h":16915.5,"l":16915,"c":16915.5,"v":12.854}
{"ts":1670516700000,"o":16915.5,"h":16919,"l":16913.5,"c":16918.5,"v":34.065}
{"ts":1670516760000,"o":16918.5,"h":16925.5,"l":16918.5,"c":16925,"v":69.976}
{"ts":1670516820000,"o":16925,"h":16925.5,"l":16925,"c":16925,"v":14.445}
{"ts":1670516880000,"o":16925,"h":16925.5,"l":16925,"c":16925,"v":7.238}
{"ts":1670516940000,"o":16925,"h":16925.5,"l":16925,"c":16925.5,"v":11.661}
{"ts":1670517000000,"o":16925.5,"h":16925.5,"l":16922,"c":16922.5,"v":29.593}
{"ts":1670517060000,"o":16922.5,"h":16922.5,"l":16922,"c":16922,"v":11.256}
{"ts":1670517120000,"o":16922,"h":16922.5,"l":16922,"c":16922,"v":13.282}
{"ts":1670517180000,"o":16922,"h":16922.5,"l":16919,"c":16919,"v":46.126}
{"ts":1670517240000,"o":16919,"h":16919.5,"l":16917,"c":16917.5,"v":36.894}
{"ts":1670517300000,"o":16917.5,"h":16917.5,"l":16917,"c":16917.5,"v":8.988}
{"ts":1670517360000,"o":16917.5,"h":16917.5,"l":16914.5,"c":16915,"v":16.107}
{"ts":1670517420000,"o":16915,"h":16915,"l":16910,"c":16910,"v":31.517}
{"ts":1670517480000,"o":16910,"h":16910.5,"l":16910,"c":16910,"v":27.564}
{"ts":1670517540000,"o":16910,"h":16917.5,"l":16910,"c":16917,"v":35.242}
{"ts":1670517600000,"o":16917,"h":16917.5,"l":16917,"c":16917,"v":10.207}
{"ts":1670517660000,"o":16917,"h":16917.5,"l":16911,"c":16911,"v":25.473}
{"ts":1670517720000,"o":16911,"h":16911.5,"l":16910.5,"c":16911,"v":19.42}
{"ts":1670517780000,"o":16911,"h":16911,"l":16910.5,"c":16910.5,"v":8.838}
{"ts":1670517840000,"o":16910.5,"h":16911,"l":16910.5,"c":16911,"v":21.267}
{"ts":1670517900000,"o":16911,"h":16918,"l":16910.5,"c":16918,"v":72.538}
{"ts":1670517960000,"o":16918,"h":16918,"l":16916.5,"c":16916.5,"v":10.419}
{"ts":1670518020000,"o":16916.5,"h":16917,"l":16914.5,"c":16914.5,"v":36.417}
{"ts":1670518080000,"o":16914.5,"h":16915,"l":16914.5,"c":16915,"v":4.238}
{"ts":1670518140000,"o":16915,"h":16918,"l":16914.5,"c":16917.5,"v":48.053}
{"ts":1670518200000,"o":16917.5,"h":16918,"l":16914.5,"c":16917,"v":30.009}
{"ts":1670518260000,"o":16917,"h":16925,"l":16917,"c":16925,"v":103.683}
{"ts":1670518320000,"o":16925,"h":16929,"l":16924.5,"c":16928.5,"v":24.815}
{"ts":1670518380000,"o":16928.5,"h":16929,"l":16928.5,"c":16928.5,"v":14.71}
{"ts":1670518440000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":23.609}
{"ts":1670518500000,"o":16929,"h":16945.5,"l":16928.5,"c":16940,"v":278.492}
{"ts":1670518560000,"o":16940,"h":16945,"l":16938,"c":16944.5,"v":112.721}
{"ts":1670518620000,"o":16944.5,"h":16945,"l":16934,"c":16934.5,"v":91.73}
{"ts":1670518680000,"o":16934.5,"h":16937,"l":16934,"c":16937,"v":55.066}
{"ts":1670518740000,"o":16937,"h":16937,"l":16936.5,"c":16937,"v":72.749}
{"ts":1670518800000,"o":16937,"h":16937,"l":16936.5,"c":16936.5,"v":37.826}
{"ts":1670518860000,"o":16936.5,"h":16939,"l":16936.5,"c":16939,"v":69.69}
{"ts":1670518920000,"o":16939,"h":16939,"l":16936.5,"c":16937,"v":71.528}
{"ts":1670518980000,"o":16937,"h":16937,"l":16928,"c":16928,"v":89.969}
{"ts":1670519040000,"o":16928,"h":16928.5,"l":16928,"c":16928.5,"v":25.163}
{"ts":1670519100000,"o":16928.5,"h":16930,"l":16928,"c":16929.5,"v":59.234}
{"ts":1670519160000,"o":16929.5,"h":16930,"l":16929.5,"c":16930,"v":35.662}
{"ts":1670519220000,"o":16930,"h":16931.5,"l":16929.5,"c":16931,"v":28.011}
{"ts":1670519280000,"o":16931,"h":16931.5,"l":16931,"c":16931,"v":20.131}
{"ts":1670519340000,"o":16931,"h":16931.5,"l":16931,"c":16931.5,"v":8.016}
{"ts":1670519400000,"o":16931.5,"h":16960,"l":16931,"c":16955.5,"v":732.754}
{"ts":1670519460000,"o":16955.5,"h":16964.5,"l":16932,"c":16932,"v":462.149}
{"ts":1670519520000,"o":16932,"h":16937.5,"l":16931,"c":16937,"v":112.071}
{"ts":1670519580000,"o":16937,"h":16937.5,"l":16937,"c":16937,"v":36.667}
{"ts":1670519640000,"o":16937,"h":16937.5,"l":16931,"c":16931,"v":170.453}
{"ts":1670519700000,"o":16931,"h":16931.5,"l":16927,"c":16927,"v":140.534}
{"ts":1670519760000,"o":16927,"h":16933.5,"l":16927,"c":16933,"v":52.604}
{"ts":1670519820000,"o":16933,"h":16933.5,"l":16933,"c":16933,"v":14.343}
{"ts":1670519880000,"o":16933,"h":16933.5,"l":16933,"c":16933,"v":22.988}
{"ts":1670519940000,"o":16933,"h":16935.5,"l":16933,"c":16935.5,"v":81.293}
{"ts":1670520000000,"o":16935.5,"h":16941,"l":16935,"c":16941,"v":103.916}
{"ts":1670520060000,"o":16941,"h":16941,"l":16940.5,"c":16940.5,"v":46.133}
{"ts":1670520120000,"o":16940.5,"h":16941.5,"l":16940.5,"c":16941.5,"v":23.564}
{"ts":1670520180000,"o":16941.5,"h":16941.5,"l":16941,"c":16941.5,"v":13.281}
{"ts":1670520240000,"o":16941.5,"h":16941.5,"l":16941,"c":16941.5,"v":26.161}
{"ts":1670520300000,"o":16941.5,"h":16941.5,"l":16941,"c":16941,"v":15.933}
{"ts":1670520360000,"o":16941,"h":16941.5,"l":16937.5,"c":16938,"v":177.249}
{"ts":1670520420000,"o":16938,"h":16938.5,"l":16938,"c":16938,"v":33.829}
{"ts":1670520480000,"o":16938,"h":16938.5,"l":16938,"c":16938,"v":19.277}
{"ts":1670520540000,"o":16938,"h":16938.5,"l":16936,"c":16936.5,"v":25.596}
{"ts":1670520600000,"o":16936.5,"h":16936.5,"l":16936,"c":16936.5,"v":27.59}
{"ts":1670520660000,"o":16936.5,"h":16936.5,"l":16936,"c":16936.5,"v":26.792}
{"ts":1670520720000,"o":16936.5,"h":16936.5,"l":16925.5,"c":16926,"v":142.262}
{"ts":1670520780000,"o":16926,"h":16930.5,"l":16925.5,"c":16930,"v":54.927}
{"ts":1670520840000,"o":16930,"h":16930,"l":16926,"c":16926.5,"v":57.039}
{"ts":1670520900000,"o":16926.5,"h":16926.5,"l":16926,"c":16926,"v":22.278}
{"ts":1670520960000,"o":16926,"h":16926.5,"l":16926,"c":16926,"v":9.127}
{"ts":1670521020000,"o":16926,"h":16926.5,"l":16926,"c":16926,"v":21.489}
{"ts":1670521080000,"o":16926,"h":16926.5,"l":16925.5,"c":16925.5,"v":30.871}
{"ts":1670521140000,"o":16925.5,"h":16926,"l":16922,"c":16922,"v":77.458}
{"ts":1670521200000,"o":16922,"h":16926,"l":16920.5,"c":16926,"v":112.816}
{"ts":1670521260000,"o":16926,"h":16928,"l":16925.5,"c":16928,"v":33.273}
{"ts":1670521320000,"o":16928,"h":16930,"l":16927.5,"c":16929.5,"v":28.597}
{"ts":1670521380000,"o":16929.5,"h":16930.5,"l":16929.5,"c":16930,"v":16.228}
{"ts":1670521440000,"o":16930,"h":16931,"l":16930,"c":16931,"v":17.267}
{"ts":1670521500000,"o":16931,"h":16932,"l":16930.5,"c":16932,"v":20.78}
{"ts":1670521560000,"o":16932,"h":16935.5,"l":16931.5,"c":16935,"v":41.289}
{"ts":1670521620000,"o":16935,"h":16935.5,"l":16931.5,"c":16931.5,"v":32.238}
{"ts":1670521680000,"o":16931.5,"h":16932,"l":16931,"c":16931.5,"v":75.515}
{"ts":1670521740000,"o":16931.5,"h":16931.5,"l":16931,"c":16931,"v":26.308}
{"ts":1670521800000,"o":16931,"h":16939,"l":16931,"c":16939,"v":70.159}
{"ts":1670521860000,"o":16939,"h":16956.5,"l":16938.5,"c":16956,"v":207.501}
{"ts":1670521920000,"o":16956,"h":16956.5,"l":16942.5,"c":16943,"v":108.443}
{"ts":1670521980000,"o":16943,"h":16953.5,"l":16942.5,"c":16953,"v":60.652}
{"ts":1670522040000,"o":16953,"h":16953.5,"l":16953,"c":16953,"v":32.159}
{"ts":1670522100000,"o":16953,"h":16953.5,"l":16947,"c":16947.5,"v":65.512}
{"ts":1670522160000,"o":16947.5,"h":16947.5,"l":16943.5,"c":16944,"v":53.784}
{"ts":1670522220000,"o":16944,"h":16944,"l":16943.5,"c":16944,"v":21.786}
{"ts":1670522280000,"o":16944,"h":16944,"l":16942,"c":16942.5,"v":19.161}
{"ts":1670522340000,"o":16942.5,"h":16953.5,"l":16942,"c":16953.5,"v":63.673}
{"ts":1670522400000,"o":16953.5,"h":16971.5,"l":16953,"c":16962.5,"v":519.84}
{"ts":1670522460000,"o":16962.5,"h":16963,"l":16958,"c":16958,"v":132.298}
{"ts":1670522520000,"o":16958,"h":16958.5,"l":16953,"c":16953,"v":52.958}
{"ts":1670522580000,"o":16953,"h":16954,"l":16949.5,"c":16949.5,"v":111.993}
{"ts":1670522640000,"o":16949.5,"h":16950,"l":16947,"c":16947,"v":64.677}
{"ts":1670522700000,"o":16947,"h":16950,"l":16947,"c":16949.5,"v":48.005}
{"ts":1670522760000,"o":16949.5,"h":16951,"l":16949.5,"c":16950.5,"v":34.217}
{"ts":1670522820000,"o":16950.5,"h":16951,"l":16950.5,"c":16950.5,"v":25.494}
{"ts":1670522880000,"o":16950.5,"h":16951,"l":16950.5,"c":16950.5,"v":12.47}
{"ts":1670522940000,"o":16950.5,"h":16951,"l":16950.5,"c":16951,"v":21.2}
{"ts":1670523000000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":59.035}
{"ts":1670523060000,"o":16951,"h":16955,"l":16950.5,"c":16954.5,"v":41.003}
{"ts":1670523120000,"o":16954.5,"h":16966,"l":16954.5,"c":16965.5,"v":160.144}
{"ts":1670523180000,"o":16965.5,"h":16966,"l":16965,"c":16965.5,"v":51.172}
{"ts":1670523240000,"o":16965.5,"h":16965.5,"l":16965,"c":16965,"v":69.401}
{"ts":1670523300000,"o":16965,"h":16965.5,"l":16965,"c":16965.5,"v":37.293}
{"ts":1670523360000,"o":16965.5,"h":16965.5,"l":16965,"c":16965,"v":37.818}
{"ts":1670523420000,"o":16965,"h":16967,"l":16965,"c":16966.5,"v":38.991}
{"ts":1670523480000,"o":16966.5,"h":16982.5,"l":16966.5,"c":16969,"v":461.336}
{"ts":1670523540000,"o":16969,"h":16969,"l":16968,"c":16968.5,"v":42.06}
{"ts":1670523600000,"o":16968.5,"h":16968.5,"l":16965,"c":16965.5,"v":86.313}
{"ts":1670523660000,"o":16965.5,"h":16965.5,"l":16961,"c":16961.5,"v":31.665}
{"ts":1670523720000,"o":16961.5,"h":16961.5,"l":16955,"c":16955.5,"v":58.145}
{"ts":1670523780000,"o":16955.5,"h":16963.5,"l":16955,"c":16963.5,"v":56.203}
{"ts":1670523840000,"o":16963.5,"h":16967.5,"l":16963,"c":16967,"v":30.405}
{"ts":1670523900000,"o":16967,"h":16971,"l":16967,"c":16971,"v":67.113}
{"ts":1670523960000,"o":16971,"h":16971,"l":16967,"c":16967,"v":41.749}
{"ts":1670524020000,"o":16967,"h":16993,"l":16967,"c":16984,"v":557.271}
{"ts":1670524080000,"o":16984,"h":16993,"l":16983.5,"c":16993,"v":278.296}
{"ts":1670524140000,"o":16993,"h":17026,"l":16992.5,"c":16997.5,"v":1724.275}
{"ts":1670524200000,"o":16997.5,"h":17018.5,"l":16997.5,"c":17018.5,"v":563.97}
{"ts":1670524260000,"o":17018.5,"h":17029.5,"l":17018,"c":17028,"v":346.324}
{"ts":1670524320000,"o":17028,"h":17030,"l":17016,"c":17019.5,"v":282.59}
{"ts":1670524380000,"o":17019.5,"h":17041,"l":17019.5,"c":17036,"v":397.108}
{"ts":1670524440000,"o":17036,"h":17067.5,"l":17027.5,"c":17058.5,"v":1050.531}
{"ts":1670524500000,"o":17058.5,"h":17098.5,"l":17058.5,"c":17084.5,"v":1912.428}
{"ts":1670524560000,"o":17084.5,"h":17238.5,"l":17084.5,"c":17203.5,"v":6993.139}
{"ts":1670524620000,"o":17203.5,"h":17203.5,"l":17150.5,"c":17169,"v":1455.255}
{"ts":1670524680000,"o":17169,"h":17172,"l":17151,"c":17169.5,"v":363.21}
{"ts":1670524740000,"o":17169.5,"h":17170,"l":17155,"c":17169.5,"v":262.213}
{"ts":1670524800000,"o":17169.5,"h":17193,"l":17169.5,"c":17175,"v":333.474}
{"ts":1670524860000,"o":17175,"h":17175.5,"l":17162.5,"c":17171.5,"v":334.687}
{"ts":1670524920000,"o":17171.5,"h":17181.5,"l":17166,"c":17176,"v":236.079}
{"ts":1670524980000,"o":17176,"h":17180,"l":17161.5,"c":17161.5,"v":164.579}
{"ts":1670525040000,"o":17161.5,"h":17168,"l":17159,"c":17162.5,"v":229.848}
{"ts":1670525100000,"o":17162.5,"h":17200,"l":17160,"c":17190.5,"v":762.765}
{"ts":1670525160000,"o":17190.5,"h":17207,"l":17185.5,"c":17192,"v":452.055}
{"ts":1670525220000,"o":17192,"h":17192.5,"l":17186.5,"c":17191.5,"v":384.265}
{"ts":1670525280000,"o":17191.5,"h":17209,"l":17191.5,"c":17208.5,"v":309.531}
{"ts":1670525340000,"o":17208.5,"h":17208.5,"l":17181.5,"c":17188.5,"v":361.253}
{"ts":1670525400000,"o":17188.5,"h":17264,"l":17188,"c":17231.5,"v":1671.742}
{"ts":1670525460000,"o":17231.5,"h":17242,"l":17220,"c":17229,"v":416.293}
{"ts":1670525520000,"o":17229,"h":17268.5,"l":17225,"c":17257.5,"v":865.712}
{"ts":1670525580000,"o":17257.5,"h":17262,"l":17246.5,"c":17248.5,"v":458.685}
{"ts":1670525640000,"o":17248.5,"h":17249,"l":17231.5,"c":17232,"v":374.577}
{"ts":1670525700000,"o":17232,"h":17241.5,"l":17227,"c":17234.5,"v":262.697}
{"ts":1670525760000,"o":17234.5,"h":17246,"l":17227,"c":17229.5,"v":155.374}
{"ts":1670525820000,"o":17229.5,"h":17231.5,"l":17222,"c":17231,"v":182.808}
{"ts":1670525880000,"o":17231,"h":17237.5,"l":17231,"c":17235.5,"v":89.812}
{"ts":1670525940000,"o":17235.5,"h":17235.5,"l":17225.5,"c":17230,"v":118.022}
{"ts":1670526000000,"o":17230,"h":17260,"l":17229.5,"c":17259,"v":386.964}
{"ts":1670526060000,"o":17259,"h":17280.5,"l":17244.5,"c":17246,"v":813.359}
{"ts":1670526120000,"o":17246,"h":17246,"l":17229.5,"c":17230,"v":356.67}
{"ts":1670526180000,"o":17230,"h":17234.5,"l":17221,"c":17221,"v":388.402}
{"ts":1670526240000,"o":17221,"h":17222,"l":17180,"c":17185,"v":743.246}
{"ts":1670526300000,"o":17185,"h":17207,"l":17185,"c":17206.5,"v":284.542}
{"ts":1670526360000,"o":17206.5,"h":17207,"l":17192,"c":17192.5,"v":243.169}
{"ts":1670526420000,"o":17192.5,"h":17192.5,"l":17178,"c":17178,"v":167.927}
{"ts":1670526480000,"o":17178,"h":17191,"l":17177.5,"c":17178,"v":165.507}
{"ts":1670526540000,"o":17178,"h":17190,"l":17176,"c":17189.5,"v":134.63}
{"ts":1670526600000,"o":17189.5,"h":17207,"l":17189.5,"c":17205,"v":237.553}
{"ts":1670526660000,"o":17205,"h":17205.5,"l":17200.5,"c":17201,"v":57.522}
{"ts":1670526720000,"o":17201,"h":17207.5,"l":17193.5,"c":17199,"v":125.362}
{"ts":1670526780000,"o":17199,"h":17209.5,"l":17199,"c":17209,"v":57.357}
{"ts":1670526840000,"o":17209,"h":17209,"l":17205.5,"c":17206.5,"v":55.828}
{"ts":1670526900000,"o":17206.5,"h":17218.5,"l":17205,"c":17213,"v":198.878}
{"ts":1670526960000,"o":17213,"h":17213.5,"l":17205.5,"c":17210,"v":99.074}
{"ts":1670527020000,"o":17210,"h":17216.5,"l":17210,"c":17216.5,"v":48.056}
{"ts":1670527080000,"o":17216.5,"h":17216.5,"l":17210,"c":17210.5,"v":84.089}
{"ts":1670527140000,"o":17210.5,"h":17210.5,"l":17203.5,"c":17204,"v":68.753}
{"ts":1670527200000,"o":17204,"h":17210,"l":17202,"c":17203.5,"v":57.171}
{"ts":1670527260000,"o":17203.5,"h":17204,"l":17202.5,"c":17203,"v":44.66}
{"ts":1670527320000,"o":17203,"h":17203,"l":17201.5,"c":17201.5,"v":56.862}
{"ts":1670527380000,"o":17201.5,"h":17202,"l":17196,"c":17196.5,"v":94.925}
{"ts":1670527440000,"o":17196.5,"h":17196.5,"l":17185.5,"c":17186,"v":135.262}
{"ts":1670527500000,"o":17186,"h":17205,"l":17185.5,"c":17204.5,"v":165.602}
{"ts":1670527560000,"o":17204.5,"h":17209.5,"l":17204.5,"c":17209,"v":83.736}
{"ts":1670527620000,"o":17209,"h":17209.5,"l":17209,"c":17209,"v":22.469}
{"ts":1670527680000,"o":17209,"h":17209.5,"l":17201.5,"c":17202,"v":39.874}
{"ts":1670527740000,"o":17202,"h":17206,"l":17200,"c":17203,"v":34.968}
{"ts":1670527800000,"o":17203,"h":17203,"l":17200,"c":17200,"v":63.606}
{"ts":1670527860000,"o":17200,"h":17216.5,"l":17199.5,"c":17216.5,"v":204.38}
{"ts":1670527920000,"o":17216.5,"h":17232.5,"l":17216,"c":17228.5,"v":147.869}
{"ts":1670527980000,"o":17228.5,"h":17228.5,"l":17220.5,"c":17221,"v":111.214}
{"ts":1670528040000,"o":17221,"h":17221,"l":17217.5,"c":17218,"v":37.779}
{"ts":1670528100000,"o":17218,"h":17220,"l":17217.5,"c":17219.5,"v":39.66}
{"ts":1670528160000,"o":17219.5,"h":17220,"l":17219.5,"c":17220,"v":20.91}
{"ts":1670528220000,"o":17220,"h":17220,"l":17219.5,"c":17220,"v":44.556}
{"ts":1670528280000,"o":17220,"h":17221,"l":17219.5,"c":17221,"v":154.853}
{"ts":1670528340000,"o":17221,"h":17221,"l":17220.5,"c":17220.5,"v":32.447}
{"ts":1670528400000,"o":17220.5,"h":17221,"l":17217.5,"c":17217.5,"v":118.185}
{"ts":1670528460000,"o":17217.5,"h":17218,"l":17217.5,"c":17217.5,"v":33.709}
{"ts":1670528520000,"o":17217.5,"h":17218.5,"l":17217.5,"c":17218,"v":25.416}
{"ts":1670528580000,"o":17218,"h":17218.5,"l":17218,"c":17218,"v":21.976}
{"ts":1670528640000,"o":17218,"h":17218.5,"l":17212,"c":17212,"v":51.592}
{"ts":1670528700000,"o":17212,"h":17214,"l":17209,"c":17209.5,"v":97.76}
{"ts":1670528760000,"o":17209.5,"h":17229,"l":17209,"c":17228.5,"v":107.188}
{"ts":1670528820000,"o":17228.5,"h":17247,"l":17228.5,"c":17246.5,"v":246.178}
{"ts":1670528880000,"o":17246.5,"h":17258,"l":17246.5,"c":17258,"v":289.108}
{"ts":1670528940000,"o":17258,"h":17258,"l":17253.5,"c":17253.5,"v":109.191}
{"ts":1670529000000,"o":17253.5,"h":17254,"l":17240,"c":17240,"v":168.448}
{"ts":1670529060000,"o":17240,"h":17254.5,"l":17240,"c":17254.5,"v":92.849}
{"ts":1670529120000,"o":17254.5,"h":17270.5,"l":17252,"c":17252.5,"v":240.946}
{"ts":1670529180000,"o":17252.5,"h":17252.5,"l":17242,"c":17243,"v":150.553}
{"ts":1670529240000,"o":17243,"h":17246.5,"l":17242.5,"c":17246,"v":58.24}
{"ts":1670529300000,"o":17246,"h":17246.5,"l":17246,"c":17246,"v":27.007}
{"ts":1670529360000,"o":17246,"h":17246.5,"l":17241,"c":17243,"v":61.036}
{"ts":1670529420000,"o":17243,"h":17243,"l":17240.5,"c":17241,"v":24.083}
{"ts":1670529480000,"o":17241,"h":17241,"l":17240.5,"c":17241,"v":17.524}
{"ts":1670529540000,"o":17241,"h":17241,"l":17238,"c":17238.5,"v":50.79}
{"ts":1670529600000,"o":17238.5,"h":17242,"l":17238,"c":17241.5,"v":77.623}
{"ts":1670529660000,"o":17241.5,"h":17253.5,"l":17241.5,"c":17253,"v":138.997}
{"ts":1670529720000,"o":17253,"h":17253.5,"l":17250.5,"c":17252,"v":35.911}
{"ts":1670529780000,"o":17252,"h":17263,"l":17251.5,"c":17262.5,"v":441.815}
{"ts":1670529840000,"o":17262.5,"h":17277,"l":17262.5,"c":17274,"v":341.541}
{"ts":1670529900000,"o":17274,"h":17286,"l":17255,"c":17255,"v":439.957}
{"ts":1670529960000,"o":17255,"h":17255.5,"l":17246.5,"c":17246.5,"v":157.292}
{"ts":1670530020000,"o":17246.5,"h":17247,"l":17235.5,"c":17237.5,"v":390.421}
{"ts":1670530080000,"o":17237.5,"h":17237.5,"l":17235,"c":17235,"v":89.364}
{"ts":1670530140000,"o":17235,"h":17235.5,"l":17232.5,"c":17234.5,"v":123.01}
{"ts":1670530200000,"o":17234.5,"h":17235,"l":17234.5,"c":17234.5,"v":88.904}
{"ts":1670530260000,"o":17234.5,"h":17241.5,"l":17234.5,"c":17241.5,"v":94.923}
{"ts":1670530320000,"o":17241.5,"h":17241.5,"l":17241,"c":17241,"v":31.128}
{"ts":1670530380000,"o":17241,"h":17241.5,"l":17241,"c":17241,"v":47.522}
{"ts":1670530440000,"o":17241,"h":17241.5,"l":17232,"c":17232.5,"v":114.61}
{"ts":1670530500000,"o":17232.5,"h":17232.5,"l":17227,"c":17227,"v":161.583}
{"ts":1670530560000,"o":17227,"h":17227.5,"l":17227,"c":17227,"v":80.991}
{"ts":1670530620000,"o":17227,"h":17230,"l":17227,"c":17229,"v":39.21}
{"ts":1670530680000,"o":17229,"h":17229.5,"l":17218,"c":17218.5,"v":113.907}
{"ts":1670530740000,"o":17218.5,"h":17218.5,"l":17215,"c":17215.5,"v":145.866}
{"ts":1670530800000,"o":17215.5,"h":17219,"l":17215,"c":17218.5,"v":118.576}
{"ts":1670530860000,"o":17218.5,"h":17219.5,"l":17218,"c":17219.5,"v":73.657}
{"ts":1670530920000,"o":17219.5,"h":17222,"l":17219,"c":17221.5,"v":87.618}
{"ts":1670530980000,"o":17221.5,"h":17222,"l":17219.5,"c":17220,"v":31.002}
{"ts":1670531040000,"o":17220,"h":17220,"l":17218,"c":17218.5,"v":32.125}
{"ts":1670531100000,"o":17218.5,"h":17223.5,"l":17218,"c":17223,"v":62.878}
{"ts":1670531160000,"o":17223,"h":17223.5,"l":17204,"c":17204.5,"v":125.123}
{"ts":1670531220000,"o":17204.5,"h":17204.5,"l":17198,"c":17198.5,"v":107.456}
{"ts":1670531280000,"o":17198.5,"h":17198.5,"l":17198,"c":17198,"v":79.774}
{"ts":1670531340000,"o":17198,"h":17198.5,"l":17191,"c":17191,"v":166.613}
{"ts":1670531400000,"o":17191,"h":17208.5,"l":17191,"c":17208,"v":137.272}
{"ts":1670531460000,"o":17208,"h":17208,"l":17207.5,"c":17207.5,"v":16.239}
{"ts":1670531520000,"o":17207.5,"h":17208,"l":17193.5,"c":17194,"v":61.537}
{"ts":1670531580000,"o":17194,"h":17194,"l":17181.5,"c":17187,"v":110.52}
{"ts":1670531640000,"o":17187,"h":17187.5,"l":17186,"c":17186.5,"v":79.387}
{"ts":1670531700000,"o":17186.5,"h":17186.5,"l":17183.5,"c":17185,"v":84.492}
{"ts":1670531760000,"o":17185,"h":17195,"l":17185,"c":17194.5,"v":75.545}
{"ts":1670531820000,"o":17194.5,"h":17195,"l":17185.5,"c":17185.5,"v":57.108}
{"ts":1670531880000,"o":17185.5,"h":17186,"l":17184,"c":17184.5,"v":36.941}
{"ts":1670531940000,"o":17184.5,"h":17184.5,"l":17184,"c":17184.5,"v":75.533}
{"ts":1670532000000,"o":17184.5,"h":17186,"l":17184,"c":17185.5,"v":25.687}
{"ts":1670532060000,"o":17185.5,"h":17188,"l":17185.5,"c":17188,"v":30.708}
{"ts":1670532120000,"o":17188,"h":17188,"l":17187.5,"c":17187.5,"v":16.762}
{"ts":1670532180000,"o":17187.5,"h":17188,"l":17187.5,"c":17188,"v":23.545}
{"ts":1670532240000,"o":17188,"h":17188,"l":17187.5,"c":17187.5,"v":21.002}
{"ts":1670532300000,"o":17187.5,"h":17188,"l":17187.5,"c":17187.5,"v":63.031}
{"ts":1670532360000,"o":17187.5,"h":17188,"l":17187.5,"c":17187.5,"v":19.766}
{"ts":1670532420000,"o":17187.5,"h":17193,"l":17187.5,"c":17192.5,"v":34.632}
{"ts":1670532480000,"o":17192.5,"h":17193,"l":17192.5,"c":17192.5,"v":21.338}
{"ts":1670532540000,"o":17192.5,"h":17193,"l":17162,"c":17162,"v":428.186}
{"ts":1670532600000,"o":17162,"h":17165,"l":17157,"c":17165,"v":270.401}
{"ts":1670532660000,"o":17165,"h":17165,"l":17142,"c":17153,"v":745.947}
{"ts":1670532720000,"o":17153,"h":17153,"l":17147,"c":17152,"v":128.735}
{"ts":1670532780000,"o":17152,"h":17152.5,"l":17143.5,"c":17145.5,"v":154.019}
{"ts":1670532840000,"o":17145.5,"h":17159.5,"l":17145.5,"c":17155.5,"v":135.779}
{"ts":1670532900000,"o":17155.5,"h":17156,"l":17150,"c":17155.5,"v":46.255}
{"ts":1670532960000,"o":17155.5,"h":17178,"l":17155.5,"c":17165,"v":143.936}
{"ts":1670533020000,"o":17165,"h":17165.5,"l":17157,"c":17163,"v":65.34}
{"ts":1670533080000,"o":17163,"h":17163.5,"l":17163,"c":17163,"v":27.297}
{"ts":1670533140000,"o":17163,"h":17180,"l":17163,"c":17180,"v":115.836}
{"ts":1670533200000,"o":17180,"h":17187.5,"l":17176.5,"c":17177,"v":216.081}
{"ts":1670533260000,"o":17177,"h":17177,"l":17176.5,"c":17176.5,"v":51.351}
{"ts":1670533320000,"o":17176.5,"h":17177,"l":17172.5,"c":17173,"v":27.775}
{"ts":1670533380000,"o":17173,"h":17173,"l":17172,"c":17172,"v":57.343}
{"ts":1670533440000,"o":17172,"h":17172.5,"l":17170,"c":17170,"v":24.118}
{"ts":1670533500000,"o":17170,"h":17170.5,"l":17164,"c":17168.5,"v":56.143}
{"ts":1670533560000,"o":17168.5,"h":17175.5,"l":17167.5,"c":17168,"v":59.677}
{"ts":1670533620000,"o":17168,"h":17168,"l":17165,"c":17165,"v":24.621}
{"ts":1670533680000,"o":17165,"h":17175,"l":17165,"c":17175,"v":13.212}
{"ts":1670533740000,"o":17175,"h":17175,"l":17174.5,"c":17175,"v":11.677}
{"ts":1670533800000,"o":17175,"h":17175,"l":17170,"c":17170,"v":23.268}
{"ts":1670533860000,"o":17170,"h":17170.5,"l":17170,"c":17170.5,"v":18.322}
{"ts":1670533920000,"o":17170.5,"h":17170.5,"l":17165,"c":17165,"v":31.755}
{"ts":1670533980000,"o":17165,"h":17165.5,"l":17160.5,"c":17160.5,"v":51.88}
{"ts":1670534040000,"o":17160.5,"h":17163,"l":17160.5,"c":17163,"v":22.07}
{"ts":1670534100000,"o":17163,"h":17163,"l":17162.5,"c":17163,"v":13.197}
{"ts":1670534160000,"o":17163,"h":17163,"l":17162.5,"c":17162.5,"v":51.405}
{"ts":1670534220000,"o":17162.5,"h":17163,"l":17162.5,"c":17163,"v":13.564}
{"ts":1670534280000,"o":17163,"h":17163,"l":17162.5,"c":17162.5,"v":42.715}
{"ts":1670534340000,"o":17162.5,"h":17168.5,"l":17162.5,"c":17168,"v":28.175}
{"ts":1670534400000,"o":17168,"h":17174.5,"l":17168,"c":17174,"v":85.869}
{"ts":1670534460000,"o":17174,"h":17174.5,"l":17174,"c":17174.5,"v":37.098}
{"ts":1670534520000,"o":17174.5,"h":17174.5,"l":17174,"c":17174,"v":30.072}
{"ts":1670534580000,"o":17174,"h":17174.5,"l":17174,"c":17174.5,"v":48.593}
{"ts":1670534640000,"o":17174.5,"h":17174.5,"l":17174,"c":17174.5,"v":5.734}
{"ts":1670534700000,"o":17174.5,"h":17174.5,"l":17174,"c":17174,"v":11.042}
{"ts":1670534760000,"o":17174,"h":17174.5,"l":17174,"c":17174,"v":9.262}
{"ts":1670534820000,"o":17174,"h":17179.5,"l":17174,"c":17179,"v":135.152}
{"ts":1670534880000,"o":17179,"h":17179.5,"l":17179,"c":17179,"v":37.815}
{"ts":1670534940000,"o":17179,"h":17180,"l":17179,"c":17179.5,"v":39.659}
{"ts":1670535000000,"o":17179.5,"h":17185.5,"l":17179.5,"c":17185.5,"v":49.289}
{"ts":1670535060000,"o":17185.5,"h":17185.5,"l":17185,"c":17185,"v":10.723}
{"ts":1670535120000,"o":17185,"h":17185.5,"l":17185,"c":17185.5,"v":37.237}
{"ts":1670535180000,"o":17185.5,"h":17185.5,"l":17178.5,"c":17179,"v":59.774}
{"ts":1670535240000,"o":17179,"h":17179,"l":17175,"c":17175,"v":45.062}
{"ts":1670535300000,"o":17175,"h":17179,"l":17175,"c":17176.5,"v":35.163}
{"ts":1670535360000,"o":17176.5,"h":17176.5,"l":17165,"c":17165.5,"v":46.636}
{"ts":1670535420000,"o":17165.5,"h":17165.5,"l":17165,"c":17165,"v":11.073}
{"ts":1670535480000,"o":17165,"h":17165.5,"l":17165,"c":17165,"v":18.128}
{"ts":1670535540000,"o":17165,"h":17165.5,"l":17165,"c":17165,"v":84.348}
{"ts":1670535600000,"o":17165,"h":17165.5,"l":17162.5,"c":17163,"v":26.699}
{"ts":1670535660000,"o":17163,"h":17163,"l":17158.5,"c":17158.5,"v":41.878}
{"ts":1670535720000,"o":17158.5,"h":17159,"l":17156,"c":17157.5,"v":203.711}
{"ts":1670535780000,"o":17157.5,"h":17159,"l":17157.5,"c":17159,"v":30.788}
{"ts":1670535840000,"o":17159,"h":17159,"l":17156,"c":17156,"v":34.809}
{"ts":1670535900000,"o":17156,"h":17156.5,"l":17156,"c":17156.5,"v":29.186}
{"ts":1670535960000,"o":17156.5,"h":17160,"l":17156,"c":17159.5,"v":22.133}
{"ts":1670536020000,"o":17159.5,"h":17165,"l":17159.5,"c":17165,"v":28.747}
{"ts":1670536080000,"o":17165,"h":17166.5,"l":17162.5,"c":17163,"v":28.926}
{"ts":1670536140000,"o":17163,"h":17163,"l":17155.5,"c":17155.5,"v":30.144}
{"ts":1670536200000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":24.723}
{"ts":1670536260000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":91.982}
{"ts":1670536320000,"o":17155.5,"h":17156,"l":17155.5,"c":17156,"v":7.743}
{"ts":1670536380000,"o":17156,"h":17166.5,"l":17155.5,"c":17166,"v":58.262}
{"ts":1670536440000,"o":17166,"h":17166.5,"l":17166,"c":17166,"v":34.41}
{"ts":1670536500000,"o":17166,"h":17166.5,"l":17166,"c":17166.5,"v":13.641}
{"ts":1670536560000,"o":17166.5,"h":17168,"l":17166,"c":17168,"v":108.294}
{"ts":1670536620000,"o":17168,"h":17168,"l":17167.5,"c":17168,"v":24.533}
{"ts":1670536680000,"o":17168,"h":17168,"l":17166,"c":17166,"v":36.916}
{"ts":1670536740000,"o":17166,"h":17166.5,"l":17166,"c":17166,"v":7.417}
{"ts":1670536800000,"o":17166,"h":17166.5,"l":17166,"c":17166.5,"v":21.669}
{"ts":1670536860000,"o":17166.5,"h":17166.5,"l":17166,"c":17166.5,"v":16.71}
{"ts":1670536920000,"o":17166.5,"h":17166.5,"l":17166,"c":17166.5,"v":17.748}
{"ts":1670536980000,"o":17166.5,"h":17168,"l":17166,"c":17167.5,"v":31.74}
{"ts":1670537040000,"o":17167.5,"h":17179.5,"l":17167.5,"c":17179.5,"v":136.302}
{"ts":1670537100000,"o":17179.5,"h":17179.5,"l":17179,"c":17179,"v":25.909}
{"ts":1670537160000,"o":17179,"h":17179.5,"l":17174.5,"c":17176.5,"v":115.307}
{"ts":1670537220000,"o":17176.5,"h":17177,"l":17176.5,"c":17177,"v":9.932}
{"ts":1670537280000,"o":17177,"h":17179,"l":17176.5,"c":17178.5,"v":8.85}
{"ts":1670537340000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":10.091}
{"ts":1670537400000,"o":17178.5,"h":17215,"l":17178.5,"c":17206.5,"v":476.47}
{"ts":1670537460000,"o":17206.5,"h":17210.5,"l":17206.5,"c":17210,"v":73.331}
{"ts":1670537520000,"o":17210,"h":17240,"l":17206.5,"c":17207,"v":863.576}
{"ts":1670537580000,"o":17207,"h":17207,"l":17199,"c":17199.5,"v":101.289}
{"ts":1670537640000,"o":17199.5,"h":17199.5,"l":17192.5,"c":17192.5,"v":51.16}
{"ts":1670537700000,"o":17192.5,"h":17197,"l":17192.5,"c":17197,"v":36.83}
{"ts":1670537760000,"o":17197,"h":17203,"l":17196.5,"c":17202.5,"v":29.338}
{"ts":1670537820000,"o":17202.5,"h":17212.5,"l":17202.5,"c":17212,"v":49.274}
{"ts":1670537880000,"o":17212,"h":17212.5,"l":17211,"c":17211.5,"v":29.288}
{"ts":1670537940000,"o":17211.5,"h":17214.5,"l":17211.5,"c":17214.5,"v":22.11}
{"ts":1670538000000,"o":17214.5,"h":17214.5,"l":17200.5,"c":17200.5,"v":65.317}
{"ts":1670538060000,"o":17200.5,"h":17204,"l":17200.5,"c":17203.5,"v":23.723}
{"ts":1670538120000,"o":17203.5,"h":17206,"l":17203.5,"c":17204.5,"v":33.204}
{"ts":1670538180000,"o":17204.5,"h":17204.5,"l":17196.5,"c":17197,"v":29.823}
{"ts":1670538240000,"o":17197,"h":17197,"l":17192,"c":17192.5,"v":41.078}
{"ts":1670538300000,"o":17192.5,"h":17192.5,"l":17191.5,"c":17192,"v":16.447}
{"ts":1670538360000,"o":17192,"h":17192,"l":17187.5,"c":17187.5,"v":16.134}
{"ts":1670538420000,"o":17187.5,"h":17191.5,"l":17186,"c":17186.5,"v":37.137}
{"ts":1670538480000,"o":17186.5,"h":17186.5,"l":17182.5,"c":17182.5,"v":44.079}
{"ts":1670538540000,"o":17182.5,"h":17183,"l":17182.5,"c":17183,"v":24.937}
{"ts":1670538600000,"o":17183,"h":17183,"l":17180.5,"c":17182.5,"v":37.72}
{"ts":1670538660000,"o":17182.5,"h":17184.5,"l":17182.5,"c":17184.5,"v":7.481}
{"ts":1670538720000,"o":17184.5,"h":17189.5,"l":17184,"c":17189.5,"v":86.624}
{"ts":1670538780000,"o":17189.5,"h":17190,"l":17182,"c":17184.5,"v":114.437}
{"ts":1670538840000,"o":17184.5,"h":17185.5,"l":17176,"c":17176,"v":80.548}
{"ts":1670538900000,"o":17176,"h":17191,"l":17176,"c":17190.5,"v":68.568}
{"ts":1670538960000,"o":17190.5,"h":17209,"l":17190.5,"c":17206,"v":156.86}
{"ts":1670539020000,"o":17206,"h":17214.5,"l":17206,"c":17214.5,"v":50.564}
{"ts":1670539080000,"o":17214.5,"h":17214.5,"l":17210,"c":17210.5,"v":38.884}
{"ts":1670539140000,"o":17210.5,"h":17220,"l":17207,"c":17207.5,"v":73.905}
{"ts":1670539200000,"o":17207.5,"h":17208,"l":17207,"c":17207.5,"v":19.336}
{"ts":1670539260000,"o":17207.5,"h":17219.5,"l":17207.5,"c":17219.5,"v":28.086}
{"ts":1670539320000,"o":17219.5,"h":17219.5,"l":17219,"c":17219,"v":31.079}
{"ts":1670539380000,"o":17219,"h":17219.5,"l":17219,"c":17219,"v":8.482}
{"ts":1670539440000,"o":17219,"h":17226,"l":17219,"c":17225.5,"v":76.07}
{"ts":1670539500000,"o":17225.5,"h":17237,"l":17225.5,"c":17230,"v":159.117}
{"ts":1670539560000,"o":17230,"h":17230,"l":17229.5,"c":17230,"v":51.079}
{"ts":1670539620000,"o":17230,"h":17230,"l":17205,"c":17205.5,"v":76.856}
{"ts":1670539680000,"o":17205.5,"h":17205.5,"l":17203,"c":17203,"v":29.706}
{"ts":1670539740000,"o":17203,"h":17205.5,"l":17203,"c":17205.5,"v":20.113}
{"ts":1670539800000,"o":17205.5,"h":17205.5,"l":17205,"c":17205,"v":13.021}
{"ts":1670539860000,"o":17205,"h":17219.5,"l":17205,"c":17208.5,"v":55.64}
{"ts":1670539920000,"o":17208.5,"h":17210.5,"l":17208.5,"c":17210,"v":24.195}
{"ts":1670539980000,"o":17210,"h":17210.5,"l":17210,"c":17210.5,"v":7.847}
{"ts":1670540040000,"o":17210.5,"h":17210.5,"l":17210,"c":17210.5,"v":10.212}
{"ts":1670540100000,"o":17210.5,"h":17210.5,"l":17199,"c":17199.5,"v":28.319}
{"ts":1670540160000,"o":17199.5,"h":17199.5,"l":17190,"c":17190,"v":38.273}
{"ts":1670540220000,"o":17190,"h":17190.5,"l":17186,"c":17186,"v":38.598}
{"ts":1670540280000,"o":17186,"h":17186.5,"l":17183.5,"c":17184,"v":83.634}
{"ts":1670540340000,"o":17184,"h":17184.5,"l":17183.5,"c":17184,"v":18.008}
{"ts":1670540400000,"o":17184,"h":17197.5,"l":17184,"c":17197,"v":37.444}
{"ts":1670540460000,"o":17197,"h":17200.5,"l":17197,"c":17200,"v":58.42}
{"ts":1670540520000,"o":17200,"h":17202.5,"l":17200,"c":17202,"v":22.199}
{"ts":1670540580000,"o":17202,"h":17208.5,"l":17202,"c":17208,"v":149.102}
{"ts":1670540640000,"o":17208,"h":17210,"l":17208,"c":17210,"v":38.769}
{"ts":1670540700000,"o":17210,"h":17210,"l":17198.5,"c":17199,"v":45.625}
{"ts":1670540760000,"o":17199,"h":17199,"l":17197,"c":17197,"v":33.062}
{"ts":1670540820000,"o":17197,"h":17199,"l":17197,"c":17199,"v":21.908}
{"ts":1670540880000,"o":17199,"h":17199,"l":17198.5,"c":17198.5,"v":10.357}
{"ts":1670540940000,"o":17198.5,"h":17201.5,"l":17196.5,"c":17197,"v":49.795}
{"ts":1670541000000,"o":17197,"h":17199.5,"l":17196.5,"c":17199.5,"v":19.708}
{"ts":1670541060000,"o":17199.5,"h":17220,"l":17199,"c":17219.5,"v":74.108}
{"ts":1670541120000,"o":17219.5,"h":17233,"l":17219.5,"c":17232.5,"v":66.827}
{"ts":1670541180000,"o":17232.5,"h":17233,"l":17224,"c":17229,"v":47.282}
{"ts":1670541240000,"o":17229,"h":17229,"l":17219,"c":17219,"v":37.56}
{"ts":1670541300000,"o":17219,"h":17222,"l":17219,"c":17219.5,"v":51.671}
{"ts":1670541360000,"o":17219.5,"h":17220,"l":17214,"c":17214,"v":53.311}
{"ts":1670541420000,"o":17214,"h":17224.5,"l":17214,"c":17224,"v":36.093}
{"ts":1670541480000,"o":17224,"h":17229,"l":17224,"c":17229,"v":36.379}
{"ts":1670541540000,"o":17229,"h":17234.5,"l":17228.5,"c":17234.5,"v":60.576}
{"ts":1670541600000,"o":17234.5,"h":17234.5,"l":17224,"c":17224.5,"v":65.173}
{"ts":1670541660000,"o":17224.5,"h":17224.5,"l":17224,"c":17224.5,"v":29.855}
{"ts":1670541720000,"o":17224.5,"h":17224.5,"l":17215.5,"c":17215.5,"v":31.387}
{"ts":1670541780000,"o":17215.5,"h":17216,"l":17215.5,"c":17216,"v":9.843}
{"ts":1670541840000,"o":17216,"h":17216,"l":17215.5,"c":17216,"v":4.786}
{"ts":1670541900000,"o":17216,"h":17220.5,"l":17210,"c":17210,"v":73.928}
{"ts":1670541960000,"o":17210,"h":17210.5,"l":17203,"c":17203.5,"v":17.206}
{"ts":1670542020000,"o":17203.5,"h":17203.5,"l":17200.5,"c":17200.5,"v":16.174}
{"ts":1670542080000,"o":17200.5,"h":17210.5,"l":17192,"c":17198,"v":178.193}
{"ts":1670542140000,"o":17198,"h":17204.5,"l":17198,"c":17203,"v":101.638}
{"ts":1670542200000,"o":17203,"h":17208,"l":17203,"c":17208,"v":9.91}
{"ts":1670542260000,"o":17208,"h":17208,"l":17191,"c":17192,"v":91.916}
{"ts":1670542320000,"o":17192,"h":17194,"l":17190,"c":17193.5,"v":230.242}
{"ts":1670542380000,"o":17193.5,"h":17208.5,"l":17193.5,"c":17208,"v":54.016}
{"ts":1670542440000,"o":17208,"h":17210,"l":17208,"c":17210,"v":13.855}
{"ts":1670542500000,"o":17210,"h":17212,"l":17209.5,"c":17212,"v":32.133}
{"ts":1670542560000,"o":17212,"h":17212,"l":17211.5,"c":17212,"v":6.512}
{"ts":1670542620000,"o":17212,"h":17212,"l":17211.5,"c":17211.5,"v":5.765}
{"ts":1670542680000,"o":17211.5,"h":17212,"l":17211.5,"c":17211.5,"v":5.784}
{"ts":1670542740000,"o":17211.5,"h":17216,"l":17211.5,"c":17215.5,"v":22.268}
{"ts":1670542800000,"o":17215.5,"h":17216,"l":17215.5,"c":17215.5,"v":4.119}
{"ts":1670542860000,"o":17215.5,"h":17216,"l":17215.5,"c":17216,"v":12.03}
{"ts":1670542920000,"o":17216,"h":17224.5,"l":17215.5,"c":17224.5,"v":40.111}
{"ts":1670542980000,"o":17224.5,"h":17234,"l":17222.5,"c":17223,"v":100.972}
{"ts":1670543040000,"o":17223,"h":17223,"l":17219,"c":17222.5,"v":16.825}
{"ts":1670543100000,"o":17222.5,"h":17227,"l":17220,"c":17226.5,"v":48.636}
{"ts":1670543160000,"o":17226.5,"h":17227,"l":17221,"c":17221.5,"v":41.885}
{"ts":1670543220000,"o":17221.5,"h":17223.5,"l":17217.5,"c":17223.5,"v":27.332}
{"ts":1670543280000,"o":17223.5,"h":17223.5,"l":17220,"c":17220,"v":17.211}
{"ts":1670543340000,"o":17220,"h":17220.5,"l":17214,"c":17215,"v":108.663}
{"ts":1670543400000,"o":17215,"h":17215,"l":17214.5,"c":17215,"v":16.271}
{"ts":1670543460000,"o":17215,"h":17227.5,"l":17214.5,"c":17227,"v":45.021}
{"ts":1670543520000,"o":17227,"h":17234,"l":17227,"c":17233.5,"v":121.951}
{"ts":1670543580000,"o":17233.5,"h":17247,"l":17229,"c":17229,"v":293.172}
{"ts":1670543640000,"o":17229,"h":17250,"l":17229,"c":17239,"v":274.01}
{"ts":1670543700000,"o":17239,"h":17239,"l":17228.5,"c":17229,"v":139.234}
{"ts":1670543760000,"o":17229,"h":17229,"l":17210,"c":17210.5,"v":189.935}
{"ts":1670543820000,"o":17210.5,"h":17210.5,"l":17209.5,"c":17209.5,"v":26.945}
{"ts":1670543880000,"o":17209.5,"h":17210,"l":17209.5,"c":17209.5,"v":7.473}
{"ts":1670543940000,"o":17209.5,"h":17210,"l":17209.5,"c":17209.5,"v":26.014}
{"ts":1670544000000,"o":17209.5,"h":17210,"l":17209.5,"c":17209.5,"v":42.471}
{"ts":1670544060000,"o":17209.5,"h":17214,"l":17209.5,"c":17214,"v":72.247}
{"ts":1670544120000,"o":17214,"h":17214,"l":17213.5,"c":17213.5,"v":15.595}
{"ts":1670544180000,"o":17213.5,"h":17214,"l":17213.5,"c":17214,"v":29.734}
{"ts":1670544240000,"o":17214,"h":17215,"l":17213.5,"c":17214.5,"v":31.322}
{"ts":1670544300000,"o":17214.5,"h":17215,"l":17214.5,"c":17214.5,"v":13.055}
{"ts":1670544360000,"o":17214.5,"h":17217,"l":17214.5,"c":17217,"v":27.849}
{"ts":1670544420000,"o":17217,"h":17217,"l":17216.5,"c":17217,"v":33.997}
{"ts":1670544480000,"o":17217,"h":17219,"l":17216.5,"c":17218.5,"v":24.104}
{"ts":1670544540000,"o":17218.5,"h":17223.5,"l":17218.5,"c":17223.5,"v":22.314}
{"ts":1670544600000,"o":17223.5,"h":17223.5,"l":17223,"c":17223.5,"v":15.031}
{"ts":1670544660000,"o":17223.5,"h":17223.5,"l":17223,"c":17223.5,"v":11.093}
{"ts":1670544720000,"o":17223.5,"h":17234,"l":17223,"c":17233.5,"v":38.767}
{"ts":1670544780000,"o":17233.5,"h":17237,"l":17230.5,"c":17231,"v":65.521}
{"ts":1670544840000,"o":17231,"h":17233.5,"l":17230.5,"c":17233,"v":86.373}
{"ts":1670544900000,"o":17233,"h":17233.5,"l":17232,"c":17232.5,"v":44.408}
{"ts":1670544960000,"o":17232.5,"h":17232.5,"l":17220,"c":17220.5,"v":49.053}
{"ts":1670545020000,"o":17220.5,"h":17220.5,"l":17209,"c":17212,"v":105.236}
{"ts":1670545080000,"o":17212,"h":17219,"l":17211.5,"c":17214.5,"v":18.303}
{"ts":1670545140000,"o":17214.5,"h":17215,"l":17209.5,"c":17209.5,"v":35.467}
{"ts":1670545200000,"o":17209.5,"h":17210,"l":17205.5,"c":17205.5,"v":45.646}
{"ts":1670545260000,"o":17205.5,"h":17206,"l":17205.5,"c":17206,"v":38.185}
{"ts":1670545320000,"o":17206,"h":17206,"l":17203,"c":17203,"v":65.029}
{"ts":1670545380000,"o":17203,"h":17203.5,"l":17202.5,"c":17203,"v":52.926}
{"ts":1670545440000,"o":17203,"h":17203,"l":17195.5,"c":17196,"v":235.813}
{"ts":1670545500000,"o":17196,"h":17202.5,"l":17195.5,"c":17196.5,"v":122.244}
{"ts":1670545560000,"o":17196.5,"h":17196.5,"l":17191,"c":17191.5,"v":91.157}
{"ts":1670545620000,"o":17191.5,"h":17191.5,"l":17184.5,"c":17184.5,"v":121.672}
{"ts":1670545680000,"o":17184.5,"h":17185.5,"l":17175,"c":17185.5,"v":226.795}
{"ts":1670545740000,"o":17185.5,"h":17185.5,"l":17173.5,"c":17175,"v":122.209}
{"ts":1670545800000,"o":17175,"h":17189.5,"l":17175,"c":17189.5,"v":130.895}
{"ts":1670545860000,"o":17189.5,"h":17193.5,"l":17189,"c":17193,"v":27.817}
{"ts":1670545920000,"o":17193,"h":17193.5,"l":17189,"c":17189,"v":36.035}
{"ts":1670545980000,"o":17189,"h":17192.5,"l":17189,"c":17192,"v":15.564}
{"ts":1670546040000,"o":17192,"h":17202,"l":17192,"c":17201.5,"v":38.28}
{"ts":1670546100000,"o":17201.5,"h":17202,"l":17201.5,"c":17201.5,"v":9.68}
{"ts":1670546160000,"o":17201.5,"h":17202,"l":17201.5,"c":17202,"v":32.365}
{"ts":1670546220000,"o":17202,"h":17202,"l":17201.5,"c":17202,"v":9.806}
{"ts":1670546280000,"o":17202,"h":17202,"l":17201.5,"c":17201.5,"v":13.867}
{"ts":1670546340000,"o":17201.5,"h":17202,"l":17201.5,"c":17201.5,"v":29.288}
{"ts":1670546400000,"o":17201.5,"h":17202,"l":17196.5,"c":17197,"v":35.001}
{"ts":1670546460000,"o":17197,"h":17197,"l":17192,"c":17195,"v":96.353}
{"ts":1670546520000,"o":17195,"h":17195.5,"l":17195,"c":17195.5,"v":14.411}
{"ts":1670546580000,"o":17195.5,"h":17195.5,"l":17195,"c":17195.5,"v":18.256}
{"ts":1670546640000,"o":17195.5,"h":17195.5,"l":17187.5,"c":17187.5,"v":62.498}
{"ts":1670546700000,"o":17187.5,"h":17188,"l":17187.5,"c":17188,"v":14.06}
{"ts":1670546760000,"o":17188,"h":17188,"l":17187.5,"c":17187.5,"v":8.706}
{"ts":1670546820000,"o":17187.5,"h":17197.5,"l":17187.5,"c":17197.5,"v":35.628}
{"ts":1670546880000,"o":17197.5,"h":17199.5,"l":17197,"c":17199.5,"v":25.839}
{"ts":1670546940000,"o":17199.5,"h":17199.5,"l":17199,"c":17199.5,"v":14.77}
{"ts":1670547000000,"o":17199.5,"h":17199.5,"l":17199,"c":17199.5,"v":9.228}
{"ts":1670547060000,"o":17199.5,"h":17199.5,"l":17199,"c":17199,"v":10.808}
{"ts":1670547120000,"o":17199,"h":17199.5,"l":17197.5,"c":17198,"v":36.693}
{"ts":1670547180000,"o":17198,"h":17198,"l":17189.5,"c":17190,"v":22.864}
{"ts":1670547240000,"o":17190,"h":17190,"l":17189.5,"c":17190,"v":111.632}
{"ts":1670547300000,"o":17190,"h":17190,"l":17183,"c":17183,"v":66.903}
{"ts":1670547360000,"o":17183,"h":17183.5,"l":17183,"c":17183,"v":26.56}
{"ts":1670547420000,"o":17183,"h":17183.5,"l":17183,"c":17183,"v":22.81}
{"ts":1670547480000,"o":17183,"h":17183.5,"l":17169,"c":17170.5,"v":359.714}
{"ts":1670547540000,"o":17170.5,"h":17184,"l":17170,"c":17183.5,"v":156.653}
{"ts":1670547600000,"o":17183.5,"h":17189,"l":17183.5,"c":17189,"v":15.759}
{"ts":1670547660000,"o":17189,"h":17191.5,"l":17188.5,"c":17191.5,"v":26.338}
{"ts":1670547720000,"o":17191.5,"h":17191.5,"l":17191,"c":17191,"v":23.925}
{"ts":1670547780000,"o":17191,"h":17191.5,"l":17190.5,"c":17191,"v":19.637}
{"ts":1670547840000,"o":17191,"h":17191,"l":17181.5,"c":17183,"v":139.595}
{"ts":1670547900000,"o":17183,"h":17193,"l":17183,"c":17192.5,"v":23.646}
{"ts":1670547960000,"o":17192.5,"h":17196.5,"l":17192.5,"c":17196,"v":13.149}
{"ts":1670548020000,"o":17196,"h":17200,"l":17196,"c":17199.5,"v":17.182}
{"ts":1670548080000,"o":17199.5,"h":17207,"l":17199.5,"c":17206.5,"v":40.168}
{"ts":1670548140000,"o":17206.5,"h":17223,"l":17206.5,"c":17216,"v":205.789}
{"ts":1670548200000,"o":17216,"h":17221,"l":17216,"c":17221,"v":103.307}
{"ts":1670548260000,"o":17221,"h":17221,"l":17220.5,"c":17220.5,"v":9.982}
{"ts":1670548320000,"o":17220.5,"h":17221,"l":17220.5,"c":17221,"v":75.52}
{"ts":1670548380000,"o":17221,"h":17221,"l":17220.5,"c":17221,"v":8.612}
{"ts":1670548440000,"o":17221,"h":17221,"l":17220.5,"c":17221,"v":27.983}
{"ts":1670548500000,"o":17221,"h":17221,"l":17220,"c":17220,"v":57.605}
{"ts":1670548560000,"o":17220,"h":17220,"l":17212,"c":17212.5,"v":73.645}
{"ts":1670548620000,"o":17212.5,"h":17216,"l":17212,"c":17216,"v":27.694}
{"ts":1670548680000,"o":17216,"h":17216,"l":17215,"c":17215,"v":12.604}
{"ts":1670548740000,"o":17215,"h":17215.5,"l":17215,"c":17215.5,"v":8.647}
{"ts":1670548800000,"o":17215.5,"h":17220,"l":17215,"c":17219.5,"v":21.101}
{"ts":1670548860000,"o":17219.5,"h":17233,"l":17219.5,"c":17232.5,"v":90.887}
{"ts":1670548920000,"o":17232.5,"h":17259,"l":17230.5,"c":17246,"v":739.639}
{"ts":1670548980000,"o":17246,"h":17246.5,"l":17237,"c":17237,"v":146.164}
{"ts":1670549040000,"o":17237,"h":17237.5,"l":17236,"c":17236.5,"v":37.422}
{"ts":1670549100000,"o":17236.5,"h":17236.5,"l":17234,"c":17234.5,"v":18.014}
{"ts":1670549160000,"o":17234.5,"h":17250.5,"l":17234,"c":17244.5,"v":134.918}
{"ts":1670549220000,"o":17244.5,"h":17253.5,"l":17244.5,"c":17251.5,"v":135.098}
{"ts":1670549280000,"o":17251.5,"h":17252,"l":17242.5,"c":17247.5,"v":87.13}
{"ts":1670549340000,"o":17247.5,"h":17280,"l":17247,"c":17249.5,"v":835.438}
{"ts":1670549400000,"o":17249.5,"h":17276.5,"l":17249.5,"c":17252,"v":281.196}
{"ts":1670549460000,"o":17252,"h":17261.5,"l":17246,"c":17252.5,"v":246.737}
{"ts":1670549520000,"o":17252.5,"h":17252.5,"l":17244,"c":17244,"v":68.669}
{"ts":1670549580000,"o":17244,"h":17244.5,"l":17241,"c":17241.5,"v":48.365}
{"ts":1670549640000,"o":17241.5,"h":17241.5,"l":17233,"c":17233.5,"v":169.571}
{"ts":1670549700000,"o":17233.5,"h":17233.5,"l":17233,"c":17233,"v":15.971}
{"ts":1670549760000,"o":17233,"h":17233.5,"l":17221,"c":17221,"v":138.519}
{"ts":1670549820000,"o":17221,"h":17228,"l":17220.5,"c":17228,"v":59.58}
{"ts":1670549880000,"o":17228,"h":17228,"l":17227.5,"c":17228,"v":16.364}
{"ts":1670549940000,"o":17228,"h":17228,"l":17224.5,"c":17228,"v":23.709}
{"ts":1670550000000,"o":17228,"h":17228,"l":17227.5,"c":17228,"v":22.636}
{"ts":1670550060000,"o":17228,"h":17229.5,"l":17227.5,"c":17229.5,"v":36.893}
{"ts":1670550120000,"o":17229.5,"h":17241.5,"l":17229,"c":17241.5,"v":78.818}
{"ts":1670550180000,"o":17241.5,"h":17241.5,"l":17235,"c":17235,"v":51.827}
{"ts":1670550240000,"o":17235,"h":17235.5,"l":17229.5,"c":17230,"v":123.824}
{"ts":1670550300000,"o":17230,"h":17230,"l":17229.5,"c":17230,"v":15.128}
{"ts":1670550360000,"o":17230,"h":17230,"l":17227.5,"c":17230,"v":30.795}
{"ts":1670550420000,"o":17230,"h":17230,"l":17229.5,"c":17230,"v":10.618}
{"ts":1670550480000,"o":17230,"h":17230,"l":17229.5,"c":17229.5,"v":8.862}
{"ts":1670550540000,"o":17229.5,"h":17230,"l":17225,"c":17225,"v":39.152}
{"ts":1670550600000,"o":17225,"h":17225,"l":17206.5,"c":17207,"v":118.416}
{"ts":1670550660000,"o":17207,"h":17210.5,"l":17207,"c":17210,"v":40.106}
{"ts":1670550720000,"o":17210,"h":17212.5,"l":17209.5,"c":17209.5,"v":33.329}
{"ts":1670550780000,"o":17209.5,"h":17210,"l":17209.5,"c":17210,"v":14.461}
{"ts":1670550840000,"o":17210,"h":17210.5,"l":17209.5,"c":17210,"v":9.549}
{"ts":1670550900000,"o":17210,"h":17216,"l":17210,"c":17216,"v":38.431}
{"ts":1670550960000,"o":17216,"h":17216,"l":17215.5,"c":17215.5,"v":7.212}
{"ts":1670551020000,"o":17215.5,"h":17216,"l":17215.5,"c":17215.5,"v":6.78}
{"ts":1670551080000,"o":17215.5,"h":17216,"l":17215.5,"c":17215.5,"v":9.626}
{"ts":1670551140000,"o":17215.5,"h":17216,"l":17215.5,"c":17216,"v":10.09}
{"ts":1670551200000,"o":17216,"h":17234.5,"l":17215.5,"c":17234.5,"v":43.28}
{"ts":1670551260000,"o":17234.5,"h":17234.5,"l":17226,"c":17226,"v":32.244}
{"ts":1670551320000,"o":17226,"h":17226.5,"l":17226,"c":17226.5,"v":8.721}
{"ts":1670551380000,"o":17226.5,"h":17228,"l":17226,"c":17228,"v":24.057}
{"ts":1670551440000,"o":17228,"h":17232,"l":17227.5,"c":17232,"v":29.886}
{"ts":1670551500000,"o":17232,"h":17232,"l":17223,"c":17223.5,"v":74.449}
{"ts":1670551560000,"o":17223.5,"h":17232,"l":17223,"c":17232,"v":27.067}
{"ts":1670551620000,"o":17232,"h":17234.5,"l":17231.5,"c":17232,"v":53.333}
{"ts":1670551680000,"o":17232,"h":17232,"l":17225,"c":17225,"v":13.466}
{"ts":1670551740000,"o":17225,"h":17225.5,"l":17222.5,"c":17223,"v":13.909}
{"ts":1670551800000,"o":17223,"h":17223,"l":17213.5,"c":17213.5,"v":25.137}
{"ts":1670551860000,"o":17213.5,"h":17213.5,"l":17207,"c":17207.5,"v":54.279}
{"ts":1670551920000,"o":17207.5,"h":17207.5,"l":17207,"c":17207,"v":10.432}
{"ts":1670551980000,"o":17207,"h":17207.5,"l":17207,"c":17207,"v":11.215}
{"ts":1670552040000,"o":17207,"h":17207.5,"l":17207,"c":17207,"v":12.44}
{"ts":1670552100000,"o":17207,"h":17209.5,"l":17207,"c":17209.5,"v":81.756}
{"ts":1670552160000,"o":17209.5,"h":17217.5,"l":17209,"c":17217,"v":28.601}
{"ts":1670552220000,"o":17217,"h":17220,"l":17217,"c":17220,"v":9.181}
{"ts":1670552280000,"o":17220,"h":17220,"l":17219.5,"c":17219.5,"v":10.267}
{"ts":1670552340000,"o":17219.5,"h":17220,"l":17219.5,"c":17220,"v":3.357}
{"ts":1670552400000,"o":17220,"h":17220,"l":17219.5,"c":17220,"v":12.515}
{"ts":1670552460000,"o":17220,"h":17220,"l":17218.5,"c":17219,"v":12.92}
{"ts":1670552520000,"o":17219,"h":17219,"l":17213.5,"c":17214,"v":22.105}
{"ts":1670552580000,"o":17214,"h":17214,"l":17210,"c":17210.5,"v":20.842}
{"ts":1670552640000,"o":17210.5,"h":17210.5,"l":17210,"c":17210.5,"v":6.987}
{"ts":1670552700000,"o":17210.5,"h":17219.5,"l":17210,"c":17219.5,"v":17.079}
{"ts":1670552760000,"o":17219.5,"h":17219.5,"l":17219,"c":17219.5,"v":67.078}
{"ts":1670552820000,"o":17219.5,"h":17219.5,"l":17219,"c":17219.5,"v":62.822}
{"ts":1670552880000,"o":17219.5,"h":17219.5,"l":17219,"c":17219.5,"v":5.765}
{"ts":1670552940000,"o":17219.5,"h":17219.5,"l":17219,"c":17219.5,"v":3.738}
{"ts":1670553000000,"o":17219.5,"h":17219.5,"l":17219,"c":17219.5,"v":5.929}
{"ts":1670553060000,"o":17219.5,"h":17219.5,"l":17219,"c":17219.5,"v":9.403}
{"ts":1670553120000,"o":17219.5,"h":17219.5,"l":17219,"c":17219.5,"v":4.097}
{"ts":1670553180000,"o":17219.5,"h":17219.5,"l":17219,"c":17219.5,"v":9.632}
{"ts":1670553240000,"o":17219.5,"h":17219.5,"l":17219,"c":17219,"v":2.988}
{"ts":1670553300000,"o":17219,"h":17219.5,"l":17219,"c":17219.5,"v":5.797}
{"ts":1670553360000,"o":17219.5,"h":17219.5,"l":17215,"c":17215,"v":11.538}
{"ts":1670553420000,"o":17215,"h":17215.5,"l":17211.5,"c":17211.5,"v":58.362}
{"ts":1670553480000,"o":17211.5,"h":17212,"l":17210.5,"c":17211,"v":9.884}
{"ts":1670553540000,"o":17211,"h":17213.5,"l":17210.5,"c":17213.5,"v":45.395}
{"ts":1670553600000,"o":17213.5,"h":17213.5,"l":17213,"c":17213.5,"v":1.764}
{"ts":1670553660000,"o":17213.5,"h":17213.5,"l":17213,"c":17213.5,"v":5.08}
{"ts":1670553720000,"o":17213.5,"h":17213.5,"l":17213,"c":17213,"v":9.651}
{"ts":1670553780000,"o":17213,"h":17213.5,"l":17213,"c":17213.5,"v":15.576}
{"ts":1670553840000,"o":17213.5,"h":17213.5,"l":17206,"c":17206,"v":30.188}
{"ts":1670553900000,"o":17206,"h":17209.5,"l":17206,"c":17209,"v":8.273}
{"ts":1670553960000,"o":17209,"h":17209.5,"l":17205.5,"c":17206,"v":12.462}
{"ts":1670554020000,"o":17206,"h":17206,"l":17205,"c":17205,"v":25.418}
{"ts":1670554080000,"o":17205,"h":17205.5,"l":17200,"c":17200.5,"v":80.583}
{"ts":1670554140000,"o":17200.5,"h":17200.5,"l":17195.5,"c":17196.5,"v":131.003}
{"ts":1670554200000,"o":17196.5,"h":17196.5,"l":17196,"c":17196,"v":9.708}
{"ts":1670554260000,"o":17196,"h":17196.5,"l":17196,"c":17196,"v":15.574}
{"ts":1670554320000,"o":17196,"h":17196.5,"l":17196,"c":17196.5,"v":20.787}
{"ts":1670554380000,"o":17196.5,"h":17196.5,"l":17196,"c":17196.5,"v":5.032}
{"ts":1670554440000,"o":17196.5,"h":17196.5,"l":17196,"c":17196.5,"v":11.679}
{"ts":1670554500000,"o":17196.5,"h":17207.5,"l":17196,"c":17207.5,"v":94.122}
{"ts":1670554560000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":12.821}
{"ts":1670554620000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":18.532}
{"ts":1670554680000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":23.776}
{"ts":1670554740000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":27.689}
{"ts":1670554800000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":14.396}
{"ts":1670554860000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":24.89}
{"ts":1670554920000,"o":17207.5,"h":17212.5,"l":17207.5,"c":17211,"v":52.812}
{"ts":1670554980000,"o":17211,"h":17218.5,"l":17210.5,"c":17218,"v":66.472}
{"ts":1670555040000,"o":17218,"h":17218.5,"l":17218,"c":17218.5,"v":8.067}
{"ts":1670555100000,"o":17218.5,"h":17218.5,"l":17218,"c":17218.5,"v":4.694}
{"ts":1670555160000,"o":17218.5,"h":17218.5,"l":17218,"c":17218.5,"v":7.973}
{"ts":1670555220000,"o":17218.5,"h":17218.5,"l":17215,"c":17215,"v":14.922}
{"ts":1670555280000,"o":17215,"h":17215.5,"l":17210.5,"c":17210.5,"v":31.399}
{"ts":1670555340000,"o":17210.5,"h":17211,"l":17210.5,"c":17211,"v":16.95}
{"ts":1670555400000,"o":17211,"h":17211,"l":17210.5,"c":17211,"v":3.772}
{"ts":1670555460000,"o":17211,"h":17211,"l":17210.5,"c":17211,"v":14.035}
{"ts":1670555520000,"o":17211,"h":17211,"l":17210.5,"c":17211,"v":5.906}
{"ts":1670555580000,"o":17211,"h":17211,"l":17210.5,"c":17211,"v":1.204}
{"ts":1670555640000,"o":17211,"h":17211,"l":17207,"c":17207.5,"v":12.316}
{"ts":1670555700000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":9.025}
{"ts":1670555760000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":8.817}
{"ts":1670555820000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":7.569}
{"ts":1670555880000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":4.93}
{"ts":1670555940000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":3.32}
{"ts":1670556000000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":9.767}
{"ts":1670556060000,"o":17207.5,"h":17209,"l":17207,"c":17209,"v":31.742}
{"ts":1670556120000,"o":17209,"h":17210,"l":17208.5,"c":17210,"v":14.032}
{"ts":1670556180000,"o":17210,"h":17211,"l":17209.5,"c":17211,"v":49.103}
{"ts":1670556240000,"o":17211,"h":17213,"l":17210.5,"c":17213,"v":11.335}
{"ts":1670556300000,"o":17213,"h":17213,"l":17212.5,"c":17213,"v":6.408}
{"ts":1670556360000,"o":17213,"h":17213,"l":17212.5,"c":17213,"v":3.398}
{"ts":1670556420000,"o":17213,"h":17213,"l":17212.5,"c":17212.5,"v":6.82}
{"ts":1670556480000,"o":17212.5,"h":17213,"l":17212.5,"c":17213,"v":3.203}
{"ts":1670556540000,"o":17213,"h":17213,"l":17210,"c":17210.5,"v":14.064}
{"ts":1670556600000,"o":17210.5,"h":17210.5,"l":17210,"c":17210.5,"v":8.671}
{"ts":1670556660000,"o":17210.5,"h":17210.5,"l":17210,"c":17210.5,"v":10.05}
{"ts":1670556720000,"o":17210.5,"h":17210.5,"l":17209.5,"c":17210,"v":34.684}
{"ts":1670556780000,"o":17210,"h":17216,"l":17205,"c":17205.5,"v":147.808}
{"ts":1670556840000,"o":17205.5,"h":17205.5,"l":17204.5,"c":17205,"v":41.618}
{"ts":1670556900000,"o":17205,"h":17205,"l":17199.5,"c":17200,"v":41.799}
{"ts":1670556960000,"o":17200,"h":17200,"l":17194.5,"c":17195,"v":40.42}
{"ts":1670557020000,"o":17195,"h":17195,"l":17192,"c":17192.5,"v":46.19}
{"ts":1670557080000,"o":17192.5,"h":17192.5,"l":17192,"c":17192.5,"v":33.651}
{"ts":1670557140000,"o":17192.5,"h":17192.5,"l":17192,"c":17192.5,"v":34.337}
{"ts":1670557200000,"o":17192.5,"h":17192.5,"l":17188,"c":17188.5,"v":53.654}
{"ts":1670557260000,"o":17188.5,"h":17199,"l":17185.5,"c":17199,"v":78.586}
{"ts":1670557320000,"o":17199,"h":17199,"l":17198.5,"c":17199,"v":8.598}
{"ts":1670557380000,"o":17199,"h":17199,"l":17191,"c":17191.5,"v":26.724}
{"ts":1670557440000,"o":17191.5,"h":17191.5,"l":17191,"c":17191.5,"v":15.711}
{"ts":1670557500000,"o":17191.5,"h":17196.5,"l":17191,"c":17196.5,"v":27.848}
{"ts":1670557560000,"o":17196.5,"h":17196.5,"l":17196,"c":17196.5,"v":5.822}
{"ts":1670557620000,"o":17196.5,"h":17196.5,"l":17195.5,"c":17196,"v":30.793}
{"ts":1670557680000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":14.086}
{"ts":1670557740000,"o":17196,"h":17196,"l":17194,"c":17194,"v":10.527}
{"ts":1670557800000,"o":17194,"h":17195,"l":17193.5,"c":17195,"v":37.484}
{"ts":1670557860000,"o":17195,"h":17195,"l":17194.5,"c":17195,"v":5.24}
{"ts":1670557920000,"o":17195,"h":17195,"l":17194.5,"c":17195,"v":4.249}
{"ts":1670557980000,"o":17195,"h":17195,"l":17194.5,"c":17195,"v":21.309}
{"ts":1670558040000,"o":17195,"h":17195,"l":17194.5,"c":17195,"v":15.844}
{"ts":1670558100000,"o":17195,"h":17195,"l":17194.5,"c":17195,"v":19.022}
{"ts":1670558160000,"o":17195,"h":17195,"l":17187,"c":17187.5,"v":40.614}
{"ts":1670558220000,"o":17187.5,"h":17187.5,"l":17187,"c":17187,"v":5.007}
{"ts":1670558280000,"o":17187,"h":17187.5,"l":17187,"c":17187.5,"v":11.701}
{"ts":1670558340000,"o":17187.5,"h":17190,"l":17187,"c":17189.5,"v":43.585}
{"ts":1670558400000,"o":17189.5,"h":17192,"l":17189.5,"c":17192,"v":11.928}
{"ts":1670558460000,"o":17192,"h":17192,"l":17191.5,"c":17192,"v":4.759}
{"ts":1670558520000,"o":17192,"h":17192,"l":17191.5,"c":17192,"v":9.918}
{"ts":1670558580000,"o":17192,"h":17192,"l":17191.5,"c":17192,"v":18.261}
{"ts":1670558640000,"o":17192,"h":17192,"l":17191.5,"c":17192,"v":13.103}
{"ts":1670558700000,"o":17192,"h":17192,"l":17191.5,"c":17192,"v":7.879}
{"ts":1670558760000,"o":17192,"h":17192,"l":17191.5,"c":17192,"v":24.119}
{"ts":1670558820000,"o":17192,"h":17192,"l":17191.5,"c":17191.5,"v":10.045}
{"ts":1670558880000,"o":17191.5,"h":17191.5,"l":17190,"c":17190.5,"v":26.264}
{"ts":1670558940000,"o":17190.5,"h":17190.5,"l":17190,"c":17190.5,"v":6.867}
{"ts":1670559000000,"o":17190.5,"h":17190.5,"l":17190,"c":17190,"v":5.985}
{"ts":1670559060000,"o":17190,"h":17192,"l":17190,"c":17192,"v":16.271}
{"ts":1670559120000,"o":17192,"h":17196,"l":17192,"c":17196,"v":26.9}
{"ts":1670559180000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":10.125}
{"ts":1670559240000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":11.952}
{"ts":1670559300000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":20.662}
{"ts":1670559360000,"o":17196,"h":17196,"l":17192.5,"c":17193,"v":13.495}
{"ts":1670559420000,"o":17193,"h":17193,"l":17190.5,"c":17191,"v":4.839}
{"ts":1670559480000,"o":17191,"h":17191,"l":17190.5,"c":17191,"v":7.94}
{"ts":1670559540000,"o":17191,"h":17191,"l":17190.5,"c":17191,"v":3.745}
{"ts":1670559600000,"o":17191,"h":17191,"l":17190.5,"c":17191,"v":10.465}
{"ts":1670559660000,"o":17191,"h":17191,"l":17190.5,"c":17191,"v":15.413}
{"ts":1670559720000,"o":17191,"h":17195,"l":17190.5,"c":17195,"v":13.449}
{"ts":1670559780000,"o":17195,"h":17195,"l":17194.5,"c":17195,"v":1.633}
{"ts":1670559840000,"o":17195,"h":17199.5,"l":17194.5,"c":17199.5,"v":48.213}
{"ts":1670559900000,"o":17199.5,"h":17200,"l":17199,"c":17200,"v":19.542}
{"ts":1670559960000,"o":17200,"h":17200.5,"l":17199.5,"c":17200.5,"v":7.86}
{"ts":1670560020000,"o":17200.5,"h":17200.5,"l":17200,"c":17200.5,"v":15.495}
{"ts":1670560080000,"o":17200.5,"h":17203,"l":17200,"c":17203,"v":20.176}
{"ts":1670560140000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":25.192}
{"ts":1670560200000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":6.295}
{"ts":1670560260000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":5.638}
{"ts":1670560320000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":13.435}
{"ts":1670560380000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":7.07}
{"ts":1670560440000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":4.642}
{"ts":1670560500000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":3.062}
{"ts":1670560560000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":8.751}
{"ts":1670560620000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":5.595}
{"ts":1670560680000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":4.707}
{"ts":1670560740000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":15.907}
{"ts":1670560800000,"o":17203,"h":17208,"l":17202.5,"c":17208,"v":29.866}
{"ts":1670560860000,"o":17208,"h":17208,"l":17207.5,"c":17207.5,"v":5.392}
{"ts":1670560920000,"o":17207.5,"h":17208,"l":17207.5,"c":17207.5,"v":5.024}
{"ts":1670560980000,"o":17207.5,"h":17208.5,"l":17207.5,"c":17208,"v":8.396}
{"ts":1670561040000,"o":17208,"h":17208.5,"l":17208,"c":17208.5,"v":11.26}
{"ts":1670561100000,"o":17208.5,"h":17208.5,"l":17208,"c":17208.5,"v":8.129}
{"ts":1670561160000,"o":17208.5,"h":17208.5,"l":17208,"c":17208.5,"v":7.061}
{"ts":1670561220000,"o":17208.5,"h":17208.5,"l":17208,"c":17208.5,"v":22.936}
{"ts":1670561280000,"o":17208.5,"h":17208.5,"l":17196,"c":17196.5,"v":52.258}
{"ts":1670561340000,"o":17196.5,"h":17196.5,"l":17190.5,"c":17190.5,"v":29.985}
{"ts":1670561400000,"o":17190.5,"h":17191,"l":17190,"c":17190.5,"v":51.164}
{"ts":1670561460000,"o":17190.5,"h":17190.5,"l":17186,"c":17186.5,"v":54.829}
{"ts":1670561520000,"o":17186.5,"h":17186.5,"l":17183,"c":17183.5,"v":46.314}
{"ts":1670561580000,"o":17183.5,"h":17183.5,"l":17183,"c":17183.5,"v":26.833}
{"ts":1670561640000,"o":17183.5,"h":17183.5,"l":17183,"c":17183,"v":19.754}
{"ts":1670561700000,"o":17183,"h":17186.5,"l":17183,"c":17186.5,"v":79.469}
{"ts":1670561760000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":17.258}
{"ts":1670561820000,"o":17186.5,"h":17186.5,"l":17186,"c":17186.5,"v":3.054}
{"ts":1670561880000,"o":17186.5,"h":17202.5,"l":17186,"c":17202.5,"v":32.469}
{"ts":1670561940000,"o":17202.5,"h":17214,"l":17202,"c":17214,"v":39.408}
{"ts":1670562000000,"o":17214,"h":17214,"l":17208.5,"c":17210.5,"v":85.498}
{"ts":1670562060000,"o":17210.5,"h":17210.5,"l":17210,"c":17210,"v":45.212}
{"ts":1670562120000,"o":17210,"h":17210.5,"l":17210,"c":17210.5,"v":9.264}
{"ts":1670562180000,"o":17210.5,"h":17210.5,"l":17210,"c":17210.5,"v":16.49}
{"ts":1670562240000,"o":17210.5,"h":17210.5,"l":17210,"c":17210,"v":5.905}
{"ts":1670562300000,"o":17210,"h":17210.5,"l":17210,"c":17210.5,"v":6.561}
{"ts":1670562360000,"o":17210.5,"h":17210.5,"l":17210,"c":17210,"v":14.045}
{"ts":1670562420000,"o":17210,"h":17210.5,"l":17210,"c":17210,"v":9.654}
{"ts":1670562480000,"o":17210,"h":17210.5,"l":17208.5,"c":17208.5,"v":11.823}
{"ts":1670562540000,"o":17208.5,"h":17209,"l":17208.5,"c":17209,"v":19}
{"ts":1670562600000,"o":17209,"h":17209,"l":17208.5,"c":17208.5,"v":4.595}
{"ts":1670562660000,"o":17208.5,"h":17209,"l":17208.5,"c":17209,"v":1.392}
{"ts":1670562720000,"o":17209,"h":17209,"l":17208.5,"c":17208.5,"v":3.039}
{"ts":1670562780000,"o":17208.5,"h":17209,"l":17208.5,"c":17208.5,"v":2.44}
{"ts":1670562840000,"o":17208.5,"h":17209,"l":17208.5,"c":17208.5,"v":9.808}
{"ts":1670562900000,"o":17208.5,"h":17209,"l":17208.5,"c":17209,"v":3.218}
{"ts":1670562960000,"o":17209,"h":17209,"l":17208.5,"c":17209,"v":1.917}
{"ts":1670563020000,"o":17209,"h":17209,"l":17208.5,"c":17208.5,"v":5.646}
{"ts":1670563080000,"o":17208.5,"h":17209,"l":17208.5,"c":17208.5,"v":1.655}
{"ts":1670563140000,"o":17208.5,"h":17209,"l":17205,"c":17205.5,"v":14.893}
{"ts":1670563200000,"o":17205.5,"h":17205.5,"l":17200,"c":17200,"v":22.959}
{"ts":1670563260000,"o":17200,"h":17200.5,"l":17195.5,"c":17195.5,"v":13.297}
{"ts":1670563320000,"o":17195.5,"h":17196,"l":17193.5,"c":17193.5,"v":34.676}
{"ts":1670563380000,"o":17193.5,"h":17194,"l":17193.5,"c":17193.5,"v":9.977}
{"ts":1670563440000,"o":17193.5,"h":17194,"l":17193.5,"c":17193.5,"v":3.34}
{"ts":1670563500000,"o":17193.5,"h":17194,"l":17193.5,"c":17194,"v":6.956}
{"ts":1670563560000,"o":17194,"h":17194,"l":17193.5,"c":17193.5,"v":4.825}
{"ts":1670563620000,"o":17193.5,"h":17194,"l":17193.5,"c":17193.5,"v":49.711}
{"ts":1670563680000,"o":17193.5,"h":17194,"l":17193.5,"c":17193.5,"v":3.246}
{"ts":1670563740000,"o":17193.5,"h":17194,"l":17193.5,"c":17194,"v":15.728}
{"ts":1670563800000,"o":17194,"h":17194,"l":17193.5,"c":17194,"v":13.818}
{"ts":1670563860000,"o":17194,"h":17194,"l":17193.5,"c":17193.5,"v":2.366}
{"ts":1670563920000,"o":17193.5,"h":17194,"l":17193.5,"c":17194,"v":5.106}
{"ts":1670563980000,"o":17194,"h":17194,"l":17193.5,"c":17194,"v":23.95}
{"ts":1670564040000,"o":17194,"h":17194,"l":17193.5,"c":17194,"v":1.293}
{"ts":1670564100000,"o":17194,"h":17194.5,"l":17193.5,"c":17194.5,"v":12.225}
{"ts":1670564160000,"o":17194.5,"h":17199,"l":17194.5,"c":17199,"v":26.139}
{"ts":1670564220000,"o":17199,"h":17199,"l":17198.5,"c":17199,"v":8.897}
{"ts":1670564280000,"o":17199,"h":17200,"l":17198.5,"c":17199.5,"v":17.396}
{"ts":1670564340000,"o":17199.5,"h":17201,"l":17199.5,"c":17201,"v":6.694}
{"ts":1670564400000,"o":17201,"h":17201,"l":17200.5,"c":17200.5,"v":3.9}
{"ts":1670564460000,"o":17200.5,"h":17201,"l":17200.5,"c":17200.5,"v":15.213}
{"ts":1670564520000,"o":17200.5,"h":17203,"l":17200.5,"c":17202.5,"v":6.447}
{"ts":1670564580000,"o":17202.5,"h":17203,"l":17202.5,"c":17203,"v":18.263}
{"ts":1670564640000,"o":17203,"h":17204,"l":17202.5,"c":17203.5,"v":11.983}
{"ts":1670564700000,"o":17203.5,"h":17206.5,"l":17203.5,"c":17206.5,"v":14.466}
{"ts":1670564760000,"o":17206.5,"h":17206.5,"l":17206,"c":17206.5,"v":4.509}
{"ts":1670564820000,"o":17206.5,"h":17206.5,"l":17206,"c":17206,"v":14.554}
{"ts":1670564880000,"o":17206,"h":17206.5,"l":17206,"c":17206,"v":13.972}
{"ts":1670564940000,"o":17206,"h":17206.5,"l":17206,"c":17206,"v":5.998}
{"ts":1670565000000,"o":17206,"h":17206.5,"l":17201.5,"c":17201.5,"v":15.267}
{"ts":1670565060000,"o":17201.5,"h":17201.5,"l":17201,"c":17201,"v":10.965}
{"ts":1670565120000,"o":17201,"h":17201.5,"l":17200.5,"c":17200.5,"v":11.729}
{"ts":1670565180000,"o":17200.5,"h":17201,"l":17200.5,"c":17200.5,"v":20.17}
{"ts":1670565240000,"o":17200.5,"h":17201,"l":17200.5,"c":17201,"v":4.741}
{"ts":1670565300000,"o":17201,"h":17201,"l":17200.5,"c":17200.5,"v":7.537}
{"ts":1670565360000,"o":17200.5,"h":17203,"l":17200.5,"c":17203,"v":15.332}
{"ts":1670565420000,"o":17203,"h":17205.5,"l":17202.5,"c":17205,"v":25.828}
{"ts":1670565480000,"o":17205,"h":17205.5,"l":17205,"c":17205,"v":18.268}
{"ts":1670565540000,"o":17205,"h":17205.5,"l":17205,"c":17205,"v":4.701}
{"ts":1670565600000,"o":17205,"h":17205.5,"l":17198.5,"c":17198.5,"v":21.671}
{"ts":1670565660000,"o":17198.5,"h":17199,"l":17196,"c":17196,"v":12.145}
{"ts":1670565720000,"o":17196,"h":17196.5,"l":17196,"c":17196.5,"v":7.885}
{"ts":1670565780000,"o":17196.5,"h":17196.5,"l":17196,"c":17196.5,"v":6.531}
{"ts":1670565840000,"o":17196.5,"h":17196.5,"l":17196,"c":17196,"v":4.974}
{"ts":1670565900000,"o":17196,"h":17196.5,"l":17196,"c":17196,"v":30.785}
{"ts":1670565960000,"o":17196,"h":17196,"l":17193.5,"c":17193.5,"v":21.927}
{"ts":1670566020000,"o":17193.5,"h":17194,"l":17193.5,"c":17193.5,"v":12.863}
{"ts":1670566080000,"o":17193.5,"h":17196,"l":17193.5,"c":17195.5,"v":21.82}
{"ts":1670566140000,"o":17195.5,"h":17200,"l":17192,"c":17199.5,"v":34.303}
{"ts":1670566200000,"o":17199.5,"h":17204,"l":17199.5,"c":17203.5,"v":16.463}
{"ts":1670566260000,"o":17203.5,"h":17204,"l":17203.5,"c":17203.5,"v":6.209}
{"ts":1670566320000,"o":17203.5,"h":17204,"l":17203.5,"c":17203.5,"v":4.997}
{"ts":1670566380000,"o":17203.5,"h":17204,"l":17203.5,"c":17204,"v":3.283}
{"ts":1670566440000,"o":17204,"h":17204,"l":17203.5,"c":17204,"v":6.035}
{"ts":1670566500000,"o":17204,"h":17204,"l":17203.5,"c":17203.5,"v":9.91}
{"ts":1670566560000,"o":17203.5,"h":17204,"l":17203.5,"c":17203.5,"v":5.605}
{"ts":1670566620000,"o":17203.5,"h":17204,"l":17203.5,"c":17204,"v":18.334}
{"ts":1670566680000,"o":17204,"h":17204,"l":17203.5,"c":17203.5,"v":6.358}
{"ts":1670566740000,"o":17203.5,"h":17204,"l":17203.5,"c":17203.5,"v":12.739}
{"ts":1670566800000,"o":17203.5,"h":17204,"l":17203.5,"c":17204,"v":48.329}
{"ts":1670566860000,"o":17204,"h":17204,"l":17203.5,"c":17203.5,"v":4.907}
{"ts":1670566920000,"o":17203.5,"h":17204,"l":17203.5,"c":17203.5,"v":6.544}
{"ts":1670566980000,"o":17203.5,"h":17204,"l":17203.5,"c":17204,"v":3.493}
{"ts":1670567040000,"o":17204,"h":17204,"l":17203.5,"c":17203.5,"v":17.78}
{"ts":1670567100000,"o":17203.5,"h":17203.5,"l":17194,"c":17194,"v":43.607}
{"ts":1670567160000,"o":17194,"h":17194.5,"l":17193,"c":17193,"v":40.723}
{"ts":1670567220000,"o":17193,"h":17193.5,"l":17193,"c":17193.5,"v":5.387}
{"ts":1670567280000,"o":17193.5,"h":17193.5,"l":17193,"c":17193,"v":4.829}
{"ts":1670567340000,"o":17193,"h":17193.5,"l":17188,"c":17188,"v":53.583}
{"ts":1670567400000,"o":17188,"h":17188.5,"l":17185.5,"c":17185.5,"v":21.114}
{"ts":1670567460000,"o":17185.5,"h":17186,"l":17185,"c":17185.5,"v":31.615}
{"ts":1670567520000,"o":17185.5,"h":17185.5,"l":17185,"c":17185,"v":22.006}
{"ts":1670567580000,"o":17185,"h":17199.5,"l":17185,"c":17196,"v":62.586}
{"ts":1670567640000,"o":17196,"h":17196.5,"l":17190.5,"c":17190.5,"v":16.539}
{"ts":1670567700000,"o":17190.5,"h":17191,"l":17190.5,"c":17191,"v":2.418}
{"ts":1670567760000,"o":17191,"h":17191,"l":17190.5,"c":17190.5,"v":8.589}
{"ts":1670567820000,"o":17190.5,"h":17193,"l":17190.5,"c":17193,"v":10.997}
{"ts":1670567880000,"o":17193,"h":17199,"l":17192.5,"c":17192.5,"v":82.812}
{"ts":1670567940000,"o":17192.5,"h":17199.5,"l":17192.5,"c":17199,"v":12.314}
{"ts":1670568000000,"o":17199,"h":17199.5,"l":17199,"c":17199,"v":4.376}
{"ts":1670568060000,"o":17199,"h":17199.5,"l":17194.5,"c":17194.5,"v":18.649}
{"ts":1670568120000,"o":17194.5,"h":17195,"l":17194.5,"c":17195,"v":7.834}
{"ts":1670568180000,"o":17195,"h":17195,"l":17194.5,"c":17194.5,"v":4.378}
{"ts":1670568240000,"o":17194.5,"h":17195,"l":17194.5,"c":17195,"v":2.996}
{"ts":1670568300000,"o":17195,"h":17195,"l":17194.5,"c":17194.5,"v":6.002}
{"ts":1670568360000,"o":17194.5,"h":17195,"l":17194.5,"c":17194.5,"v":4.999}
{"ts":1670568420000,"o":17194.5,"h":17198.5,"l":17194.5,"c":17198.5,"v":19.071}
{"ts":1670568480000,"o":17198.5,"h":17198.5,"l":17198,"c":17198.5,"v":7.159}
{"ts":1670568540000,"o":17198.5,"h":17198.5,"l":17198,"c":17198,"v":4.433}
{"ts":1670568600000,"o":17198,"h":17199.5,"l":17198,"c":17199,"v":11.544}
{"ts":1670568660000,"o":17199,"h":17199.5,"l":17199,"c":17199,"v":1.924}
{"ts":1670568720000,"o":17199,"h":17199.5,"l":17199,"c":17199.5,"v":3.794}
{"ts":1670568780000,"o":17199.5,"h":17199.5,"l":17199,"c":17199.5,"v":16.594}
{"ts":1670568840000,"o":17199.5,"h":17199.5,"l":17199,"c":17199,"v":4.415}
{"ts":1670568900000,"o":17199,"h":17199.5,"l":17199,"c":17199.5,"v":9.888}
{"ts":1670568960000,"o":17199.5,"h":17204,"l":17199,"c":17203.5,"v":34.254}
{"ts":1670569020000,"o":17203.5,"h":17207.5,"l":17203.5,"c":17207.5,"v":23.208}
{"ts":1670569080000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":25.985}
{"ts":1670569140000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":3.702}
{"ts":1670569200000,"o":17207.5,"h":17207.5,"l":17207,"c":17207,"v":22.895}
{"ts":1670569260000,"o":17207,"h":17207.5,"l":17207,"c":17207.5,"v":12.95}
{"ts":1670569320000,"o":17207.5,"h":17207.5,"l":17207,"c":17207,"v":12.28}
{"ts":1670569380000,"o":17207,"h":17207.5,"l":17207,"c":17207,"v":64.7}
{"ts":1670569440000,"o":17207,"h":17207.5,"l":17207,"c":17207,"v":13.153}
{"ts":1670569500000,"o":17207,"h":17210,"l":17207,"c":17209.5,"v":24.773}
{"ts":1670569560000,"o":17209.5,"h":17218,"l":17209.5,"c":17217.5,"v":80.946}
{"ts":1670569620000,"o":17217.5,"h":17218,"l":17217.5,"c":17218,"v":29.663}
{"ts":1670569680000,"o":17218,"h":17218,"l":17217.5,"c":17217.5,"v":20.986}
{"ts":1670569740000,"o":17217.5,"h":17218,"l":17217.5,"c":17217.5,"v":6.883}
{"ts":1670569800000,"o":17217.5,"h":17218,"l":17217.5,"c":17217.5,"v":5.746}
{"ts":1670569860000,"o":17217.5,"h":17218,"l":17217.5,"c":17218,"v":12.448}
{"ts":1670569920000,"o":17218,"h":17218,"l":17217.5,"c":17217.5,"v":44.093}
{"ts":1670569980000,"o":17217.5,"h":17218,"l":17217.5,"c":17217.5,"v":25.968}
{"ts":1670570040000,"o":17217.5,"h":17218,"l":17217.5,"c":17218,"v":42.102}
{"ts":1670570100000,"o":17218,"h":17218,"l":17216.5,"c":17216.5,"v":33.54}
{"ts":1670570160000,"o":17216.5,"h":17217,"l":17214.5,"c":17214.5,"v":39.361}
{"ts":1670570220000,"o":17214.5,"h":17215,"l":17214.5,"c":17214.5,"v":20.493}
{"ts":1670570280000,"o":17214.5,"h":17215,"l":17214.5,"c":17214.5,"v":11.18}
{"ts":1670570340000,"o":17214.5,"h":17215,"l":17211.5,"c":17212,"v":24.671}
{"ts":1670570400000,"o":17212,"h":17212,"l":17211,"c":17211.5,"v":11.652}
{"ts":1670570460000,"o":17211.5,"h":17213.5,"l":17211,"c":17213.5,"v":22.441}
{"ts":1670570520000,"o":17213.5,"h":17213.5,"l":17213,"c":17213.5,"v":4.504}
{"ts":1670570580000,"o":17213.5,"h":17213.5,"l":17213,"c":17213.5,"v":5.93}
{"ts":1670570640000,"o":17213.5,"h":17213.5,"l":17213,"c":17213.5,"v":8.035}
{"ts":1670570700000,"o":17213.5,"h":17214.5,"l":17213,"c":17214,"v":56.831}
{"ts":1670570760000,"o":17214,"h":17217.5,"l":17214,"c":17217.5,"v":24.383}
{"ts":1670570820000,"o":17217.5,"h":17225.5,"l":17217,"c":17225.5,"v":106.772}
{"ts":1670570880000,"o":17225.5,"h":17225.5,"l":17223,"c":17223,"v":102.163}
{"ts":1670570940000,"o":17223,"h":17223.5,"l":17223,"c":17223.5,"v":14.121}
{"ts":1670571000000,"o":17223.5,"h":17223.5,"l":17222.5,"c":17222.5,"v":47.611}
{"ts":1670571060000,"o":17222.5,"h":17223,"l":17222.5,"c":17222.5,"v":46.314}
{"ts":1670571120000,"o":17222.5,"h":17223,"l":17216.5,"c":17217,"v":22.871}
{"ts":1670571180000,"o":17217,"h":17217,"l":17214,"c":17214,"v":14.969}
{"ts":1670571240000,"o":17214,"h":17214.5,"l":17214,"c":17214.5,"v":23.021}
{"ts":1670571300000,"o":17214.5,"h":17214.5,"l":17214,"c":17214.5,"v":12.052}
{"ts":1670571360000,"o":17214.5,"h":17214.5,"l":17214,"c":17214,"v":6.492}
{"ts":1670571420000,"o":17214,"h":17214.5,"l":17214,"c":17214,"v":3.721}
{"ts":1670571480000,"o":17214,"h":17214.5,"l":17214,"c":17214,"v":5.546}
{"ts":1670571540000,"o":17214,"h":17214.5,"l":17214,"c":17214.5,"v":7.382}
{"ts":1670571600000,"o":17214.5,"h":17214.5,"l":17214,"c":17214.5,"v":6.236}
{"ts":1670571660000,"o":17214.5,"h":17214.5,"l":17214,"c":17214,"v":5.202}
{"ts":1670571720000,"o":17214,"h":17214.5,"l":17214,"c":17214.5,"v":4.048}
{"ts":1670571780000,"o":17214.5,"h":17214.5,"l":17214,"c":17214,"v":11.342}
{"ts":1670571840000,"o":17214,"h":17214.5,"l":17214,"c":17214,"v":6.261}
{"ts":1670571900000,"o":17214,"h":17214.5,"l":17214,"c":17214.5,"v":3.893}
{"ts":1670571960000,"o":17214.5,"h":17214.5,"l":17214,"c":17214,"v":4.358}
{"ts":1670572020000,"o":17214,"h":17214.5,"l":17214,"c":17214,"v":5.707}
{"ts":1670572080000,"o":17214,"h":17214.5,"l":17214,"c":17214.5,"v":5.787}
{"ts":1670572140000,"o":17214.5,"h":17214.5,"l":17214,"c":17214.5,"v":20.367}
{"ts":1670572200000,"o":17214.5,"h":17214.5,"l":17208.5,"c":17209,"v":30.851}
{"ts":1670572260000,"o":17209,"h":17209,"l":17207.5,"c":17208,"v":21.451}
{"ts":1670572320000,"o":17208,"h":17208,"l":17207.5,"c":17207.5,"v":17.517}
{"ts":1670572380000,"o":17207.5,"h":17208,"l":17207.5,"c":17207.5,"v":6.049}
{"ts":1670572440000,"o":17207.5,"h":17208,"l":17205,"c":17205,"v":17.507}
{"ts":1670572500000,"o":17205,"h":17205.5,"l":17205,"c":17205,"v":16.185}
{"ts":1670572560000,"o":17205,"h":17205.5,"l":17205,"c":17205,"v":14.132}
{"ts":1670572620000,"o":17205,"h":17205.5,"l":17205,"c":17205.5,"v":6.912}
{"ts":1670572680000,"o":17205.5,"h":17205.5,"l":17205,"c":17205,"v":16.193}
{"ts":1670572740000,"o":17205,"h":17205.5,"l":17205,"c":17205,"v":3.431}
{"ts":1670572800000,"o":17205,"h":17205.5,"l":17203.5,"c":17204,"v":48.552}
{"ts":1670572860000,"o":17204,"h":17204.5,"l":17201,"c":17204.5,"v":43.508}
{"ts":1670572920000,"o":17204.5,"h":17204.5,"l":17200.5,"c":17200.5,"v":51.495}
{"ts":1670572980000,"o":17200.5,"h":17201,"l":17200.5,"c":17201,"v":17.724}
{"ts":1670573040000,"o":17201,"h":17201,"l":17200,"c":17200,"v":70.768}
{"ts":1670573100000,"o":17200,"h":17200.5,"l":17200,"c":17200,"v":8.855}
{"ts":1670573160000,"o":17200,"h":17200.5,"l":17200,"c":17200,"v":15.805}
{"ts":1670573220000,"o":17200,"h":17200.5,"l":17200,"c":17200,"v":8.956}
{"ts":1670573280000,"o":17200,"h":17200.5,"l":17200,"c":17200,"v":5.042}
{"ts":1670573340000,"o":17200,"h":17200.5,"l":17200,"c":17200,"v":18.16}
{"ts":1670573400000,"o":17200,"h":17200.5,"l":17200,"c":17200,"v":9.379}
{"ts":1670573460000,"o":17200,"h":17200.5,"l":17200,"c":17200,"v":8.399}
{"ts":1670573520000,"o":17200,"h":17200.5,"l":17200,"c":17200,"v":4.548}
{"ts":1670573580000,"o":17200,"h":17200.5,"l":17200,"c":17200,"v":18.357}
{"ts":1670573640000,"o":17200,"h":17200.5,"l":17200,"c":17200.5,"v":18.917}
{"ts":1670573700000,"o":17200.5,"h":17200.5,"l":17200,"c":17200,"v":21.941}
{"ts":1670573760000,"o":17200,"h":17200.5,"l":17199,"c":17199,"v":24.284}
{"ts":1670573820000,"o":17199,"h":17199.5,"l":17199,"c":17199.5,"v":4.455}
{"ts":1670573880000,"o":17199.5,"h":17199.5,"l":17197.5,"c":17198,"v":11.46}
{"ts":1670573940000,"o":17198,"h":17198,"l":17195.5,"c":17196,"v":34.993}
{"ts":1670574000000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":35.124}
{"ts":1670574060000,"o":17196,"h":17196,"l":17195.5,"c":17195.5,"v":4.867}
{"ts":1670574120000,"o":17195.5,"h":17196,"l":17195.5,"c":17196,"v":43.319}
{"ts":1670574180000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":6.471}
{"ts":1670574240000,"o":17196,"h":17196,"l":17195.5,"c":17195.5,"v":10.866}
{"ts":1670574300000,"o":17195.5,"h":17196,"l":17195.5,"c":17196,"v":7.134}
{"ts":1670574360000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":17.385}
{"ts":1670574420000,"o":17196,"h":17196,"l":17195.5,"c":17195.5,"v":22.701}
{"ts":1670574480000,"o":17195.5,"h":17196,"l":17195.5,"c":17196,"v":4.244}
{"ts":1670574540000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":6.158}
{"ts":1670574600000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":5.345}
{"ts":1670574660000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":21.6}
{"ts":1670574720000,"o":17196,"h":17196,"l":17192,"c":17196,"v":239.141}
{"ts":1670574780000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":16.664}
{"ts":1670574840000,"o":17196,"h":17196,"l":17195.5,"c":17195.5,"v":21.783}
{"ts":1670574900000,"o":17195.5,"h":17196,"l":17195.5,"c":17195.5,"v":7.78}
{"ts":1670574960000,"o":17195.5,"h":17196,"l":17195.5,"c":17195.5,"v":10.599}
{"ts":1670575020000,"o":17195.5,"h":17196,"l":17195.5,"c":17195.5,"v":8.728}
{"ts":1670575080000,"o":17195.5,"h":17196,"l":17195.5,"c":17195.5,"v":27.612}
{"ts":1670575140000,"o":17195.5,"h":17196,"l":17195.5,"c":17196,"v":4.661}
{"ts":1670575200000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":5.973}
{"ts":1670575260000,"o":17196,"h":17196,"l":17195.5,"c":17195.5,"v":59.192}
{"ts":1670575320000,"o":17195.5,"h":17196,"l":17195.5,"c":17196,"v":4.473}
{"ts":1670575380000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":5.384}
{"ts":1670575440000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":18.665}
{"ts":1670575500000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":11.02}
{"ts":1670575560000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":28.779}
{"ts":1670575620000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":4.443}
{"ts":1670575680000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":31.012}
{"ts":1670575740000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":10.033}
{"ts":1670575800000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":6.869}
{"ts":1670575860000,"o":17196,"h":17196,"l":17195,"c":17195.5,"v":8.126}
{"ts":1670575920000,"o":17195.5,"h":17195.5,"l":17195,"c":17195,"v":9.409}
{"ts":1670575980000,"o":17195,"h":17195.5,"l":17195,"c":17195,"v":5.596}
{"ts":1670576040000,"o":17195,"h":17195.5,"l":17193,"c":17193.5,"v":19.977}
{"ts":1670576100000,"o":17193.5,"h":17193.5,"l":17192,"c":17192,"v":10.575}
{"ts":1670576160000,"o":17192,"h":17192.5,"l":17192,"c":17192.5,"v":11.547}
{"ts":1670576220000,"o":17192.5,"h":17192.5,"l":17192,"c":17192,"v":24.756}
{"ts":1670576280000,"o":17192,"h":17192.5,"l":17192,"c":17192,"v":16.291}
{"ts":1670576340000,"o":17192,"h":17192.5,"l":17192,"c":17192.5,"v":3.666}
{"ts":1670576400000,"o":17192.5,"h":17195.5,"l":17192,"c":17195,"v":43.423}
{"ts":1670576460000,"o":17195,"h":17196,"l":17195,"c":17196,"v":19.831}
{"ts":1670576520000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":19.721}
{"ts":1670576580000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":5.71}
{"ts":1670576640000,"o":17196,"h":17197,"l":17195.5,"c":17196.5,"v":15.514}
{"ts":1670576700000,"o":17196.5,"h":17198.5,"l":17196.5,"c":17198.5,"v":34.969}
{"ts":1670576760000,"o":17198.5,"h":17198.5,"l":17195.5,"c":17196,"v":42.02}
{"ts":1670576820000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":18.235}
{"ts":1670576880000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":5.052}
{"ts":1670576940000,"o":17196,"h":17196,"l":17195.5,"c":17196,"v":8.413}
{"ts":1670577000000,"o":17196,"h":17196.5,"l":17195.5,"c":17196,"v":62.864}
{"ts":1670577060000,"o":17196,"h":17200.5,"l":17196,"c":17200,"v":32.926}
{"ts":1670577120000,"o":17200,"h":17204,"l":17200,"c":17204,"v":70.656}
{"ts":1670577180000,"o":17204,"h":17205.5,"l":17203.5,"c":17205.5,"v":68.557}
{"ts":1670577240000,"o":17205.5,"h":17205.5,"l":17205,"c":17205.5,"v":8.68}
{"ts":1670577300000,"o":17205.5,"h":17207.5,"l":17205,"c":17207,"v":28.693}
{"ts":1670577360000,"o":17207,"h":17207.5,"l":17207,"c":17207.5,"v":12.01}
{"ts":1670577420000,"o":17207.5,"h":17207.5,"l":17207,"c":17207.5,"v":18.086}
{"ts":1670577480000,"o":17207.5,"h":17209.5,"l":17207,"c":17209.5,"v":34.223}
{"ts":1670577540000,"o":17209.5,"h":17209.5,"l":17209,"c":17209.5,"v":6.479}
{"ts":1670577600000,"o":17209.5,"h":17209.5,"l":17206.5,"c":17206.5,"v":57.141}
{"ts":1670577660000,"o":17206.5,"h":17207,"l":17206.5,"c":17207,"v":12.524}
{"ts":1670577720000,"o":17207,"h":17207,"l":17206.5,"c":17207,"v":9.677}
{"ts":1670577780000,"o":17207,"h":17209,"l":17206.5,"c":17208.5,"v":24.787}
{"ts":1670577840000,"o":17208.5,"h":17209,"l":17208.5,"c":17208.5,"v":16.688}
{"ts":1670577900000,"o":17208.5,"h":17209,"l":17208.5,"c":17209,"v":6.74}
{"ts":1670577960000,"o":17209,"h":17209,"l":17208.5,"c":17208.5,"v":11.065}
{"ts":1670578020000,"o":17208.5,"h":17209,"l":17208.5,"c":17209,"v":48.077}
{"ts":1670578080000,"o":17209,"h":17209,"l":17208.5,"c":17209,"v":7.194}
{"ts":1670578140000,"o":17209,"h":17209,"l":17208.5,"c":17208.5,"v":11.648}
{"ts":1670578200000,"o":17208.5,"h":17209,"l":17208.5,"c":17209,"v":25.639}
{"ts":1670578260000,"o":17209,"h":17209,"l":17208.5,"c":17208.5,"v":8.178}
{"ts":1670578320000,"o":17208.5,"h":17209,"l":17208.5,"c":17209,"v":13.161}
{"ts":1670578380000,"o":17209,"h":17209,"l":17207,"c":17207.5,"v":36.279}
{"ts":1670578440000,"o":17207.5,"h":17207.5,"l":17206,"c":17206,"v":42.631}
{"ts":1670578500000,"o":17206,"h":17206.5,"l":17206,"c":17206,"v":5.604}
{"ts":1670578560000,"o":17206,"h":17206.5,"l":17206,"c":17206,"v":5.701}
{"ts":1670578620000,"o":17206,"h":17206.5,"l":17206,"c":17206.5,"v":2.696}
{"ts":1670578680000,"o":17206.5,"h":17206.5,"l":17206,"c":17206.5,"v":4.899}
{"ts":1670578740000,"o":17206.5,"h":17206.5,"l":17206,"c":17206,"v":11.058}
{"ts":1670578800000,"o":17206,"h":17207.5,"l":17206,"c":17207.5,"v":23.151}
{"ts":1670578860000,"o":17207.5,"h":17208,"l":17207.5,"c":17208,"v":12.016}
{"ts":1670578920000,"o":17208,"h":17209,"l":17207.5,"c":17209,"v":37.325}
{"ts":1670578980000,"o":17209,"h":17209.5,"l":17208.5,"c":17209,"v":36.513}
{"ts":1670579040000,"o":17209,"h":17210,"l":17209,"c":17209.5,"v":20.849}
{"ts":1670579100000,"o":17209.5,"h":17212.5,"l":17209.5,"c":17212,"v":46.222}
{"ts":1670579160000,"o":17212,"h":17214,"l":17212,"c":17213.5,"v":27.944}
{"ts":1670579220000,"o":17213.5,"h":17214,"l":17213.5,"c":17213.5,"v":17.207}
{"ts":1670579280000,"o":17213.5,"h":17218,"l":17213.5,"c":17217.5,"v":29.776}
{"ts":1670579340000,"o":17217.5,"h":17224,"l":17217.5,"c":17224,"v":67.857}
{"ts":1670579400000,"o":17224,"h":17224,"l":17223.5,"c":17224,"v":71.543}
{"ts":1670579460000,"o":17224,"h":17224,"l":17223.5,"c":17224,"v":26.742}
{"ts":1670579520000,"o":17224,"h":17224,"l":17223.5,"c":17224,"v":20.712}
{"ts":1670579580000,"o":17224,"h":17224,"l":17223.5,"c":17223.5,"v":19.918}
{"ts":1670579640000,"o":17223.5,"h":17224,"l":17223.5,"c":17224,"v":11.65}
{"ts":1670579700000,"o":17224,"h":17224,"l":17223.5,"c":17224,"v":48.025}
{"ts":1670579760000,"o":17224,"h":17235,"l":17223.5,"c":17235,"v":156.547}
{"ts":1670579820000,"o":17235,"h":17236.5,"l":17234.5,"c":17236.5,"v":134.059}
{"ts":1670579880000,"o":17236.5,"h":17247,"l":17226,"c":17227.5,"v":272.903}
{"ts":1670579940000,"o":17227.5,"h":17228.5,"l":17227.5,"c":17228.5,"v":44.813}
{"ts":1670580000000,"o":17228.5,"h":17228.5,"l":17228,"c":17228,"v":24.835}
{"ts":1670580060000,"o":17228,"h":17228.5,"l":17228,"c":17228,"v":23.416}
{"ts":1670580120000,"o":17228,"h":17228.5,"l":17228,"c":17228,"v":14.097}
{"ts":1670580180000,"o":17228,"h":17229,"l":17228,"c":17228.5,"v":8.946}
{"ts":1670580240000,"o":17228.5,"h":17235.5,"l":17228.5,"c":17235,"v":35.948}
{"ts":1670580300000,"o":17235,"h":17240,"l":17233.5,"c":17234,"v":87.905}
{"ts":1670580360000,"o":17234,"h":17234,"l":17233,"c":17233,"v":25.95}
{"ts":1670580420000,"o":17233,"h":17257.5,"l":17233,"c":17246,"v":352.747}
{"ts":1670580480000,"o":17246,"h":17246.5,"l":17240,"c":17240,"v":70.399}
{"ts":1670580540000,"o":17240,"h":17256.5,"l":17240,"c":17256.5,"v":45.815}
{"ts":1670580600000,"o":17256.5,"h":17256.5,"l":17245,"c":17245.5,"v":77.464}
{"ts":1670580660000,"o":17245.5,"h":17245.5,"l":17241.5,"c":17241.5,"v":53.36}
{"ts":1670580720000,"o":17241.5,"h":17242,"l":17232,"c":17232,"v":55.536}
{"ts":1670580780000,"o":17232,"h":17232.5,"l":17225.5,"c":17225.5,"v":47.884}
{"ts":1670580840000,"o":17225.5,"h":17226,"l":17217.5,"c":17217.5,"v":121.88}
{"ts":1670580900000,"o":17217.5,"h":17219.5,"l":17217.5,"c":17218.5,"v":60.189}
{"ts":1670580960000,"o":17218.5,"h":17218.5,"l":17214,"c":17214,"v":26.287}
{"ts":1670581020000,"o":17214,"h":17214.5,"l":17210,"c":17210,"v":57.726}
{"ts":1670581080000,"o":17210,"h":17210.5,"l":17197.5,"c":17200.5,"v":332.322}
{"ts":1670581140000,"o":17200.5,"h":17201,"l":17198.5,"c":17199,"v":58.522}
{"ts":1670581200000,"o":17199,"h":17200.5,"l":17198.5,"c":17200.5,"v":32.506}
{"ts":1670581260000,"o":17200.5,"h":17200.5,"l":17198.5,"c":17199,"v":73.783}
{"ts":1670581320000,"o":17199,"h":17208,"l":17198.5,"c":17208,"v":47.314}
{"ts":1670581380000,"o":17208,"h":17208,"l":17207.5,"c":17207.5,"v":17.558}
{"ts":1670581440000,"o":17207.5,"h":17214,"l":17207.5,"c":17214,"v":109.209}
{"ts":1670581500000,"o":17214,"h":17214,"l":17213,"c":17213.5,"v":48.195}
{"ts":1670581560000,"o":17213.5,"h":17213.5,"l":17205,"c":17205.5,"v":60.454}
{"ts":1670581620000,"o":17205.5,"h":17205.5,"l":17205,"c":17205.5,"v":20.184}
{"ts":1670581680000,"o":17205.5,"h":17205.5,"l":17205,"c":17205,"v":7.919}
{"ts":1670581740000,"o":17205,"h":17205.5,"l":17205,"c":17205.5,"v":10.143}
{"ts":1670581800000,"o":17205.5,"h":17206.5,"l":17205,"c":17206,"v":37.722}
{"ts":1670581860000,"o":17206,"h":17207,"l":17206,"c":17206.5,"v":11.636}
{"ts":1670581920000,"o":17206.5,"h":17211,"l":17206.5,"c":17211,"v":39.776}
{"ts":1670581980000,"o":17211,"h":17211,"l":17208.5,"c":17208.5,"v":6.446}
{"ts":1670582040000,"o":17208.5,"h":17209,"l":17208.5,"c":17209,"v":8.257}
{"ts":1670582100000,"o":17209,"h":17209,"l":17208.5,"c":17209,"v":6.715}
{"ts":1670582160000,"o":17209,"h":17209,"l":17208,"c":17208,"v":8.718}
{"ts":1670582220000,"o":17208,"h":17208.5,"l":17207,"c":17207.5,"v":10.238}
{"ts":1670582280000,"o":17207.5,"h":17207.5,"l":17207,"c":17207,"v":6.476}
{"ts":1670582340000,"o":17207,"h":17207.5,"l":17207,"c":17207.5,"v":5.507}
{"ts":1670582400000,"o":17207.5,"h":17207.5,"l":17207,"c":17207,"v":5.773}
{"ts":1670582460000,"o":17207,"h":17207.5,"l":17207,"c":17207.5,"v":6.074}
{"ts":1670582520000,"o":17207.5,"h":17207.5,"l":17202.5,"c":17202.5,"v":89.508}
{"ts":1670582580000,"o":17202.5,"h":17203,"l":17202.5,"c":17202.5,"v":12.626}
{"ts":1670582640000,"o":17202.5,"h":17203,"l":17202.5,"c":17202.5,"v":31.108}
{"ts":1670582700000,"o":17202.5,"h":17203,"l":17202.5,"c":17203,"v":40.747}
{"ts":1670582760000,"o":17203,"h":17203,"l":17202.5,"c":17202.5,"v":17.668}
{"ts":1670582820000,"o":17202.5,"h":17203,"l":17202.5,"c":17203,"v":13.839}
{"ts":1670582880000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":12.763}
{"ts":1670582940000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":4.013}
{"ts":1670583000000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":22.647}
{"ts":1670583060000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":9.246}
{"ts":1670583120000,"o":17203,"h":17203,"l":17202.5,"c":17203,"v":6.268}
{"ts":1670583180000,"o":17203,"h":17203,"l":17202.5,"c":17202.5,"v":2.813}
{"ts":1670583240000,"o":17202.5,"h":17203,"l":17202.5,"c":17202.5,"v":8.706}
{"ts":1670583300000,"o":17202.5,"h":17203,"l":17202.5,"c":17203,"v":5.268}
{"ts":1670583360000,"o":17203,"h":17203,"l":17202.5,"c":17202.5,"v":9.227}
{"ts":1670583420000,"o":17202.5,"h":17207,"l":17202.5,"c":17207,"v":58.284}
{"ts":1670583480000,"o":17207,"h":17207,"l":17203.5,"c":17203.5,"v":41.525}
{"ts":1670583540000,"o":17203.5,"h":17205,"l":17203.5,"c":17204.5,"v":24.28}
{"ts":1670583600000,"o":17204.5,"h":17205,"l":17204.5,"c":17204.5,"v":30.964}
{"ts":1670583660000,"o":17204.5,"h":17207,"l":17204.5,"c":17207,"v":11.758}
{"ts":1670583720000,"o":17207,"h":17207,"l":17206.5,"c":17207,"v":9.461}
{"ts":1670583780000,"o":17207,"h":17207,"l":17206.5,"c":17206.5,"v":10.276}
{"ts":1670583840000,"o":17206.5,"h":17207,"l":17206.5,"c":17207,"v":16.408}
{"ts":1670583900000,"o":17207,"h":17207,"l":17206.5,"c":17207,"v":36.244}
{"ts":1670583960000,"o":17207,"h":17207,"l":17206.5,"c":17206.5,"v":7.608}
{"ts":1670584020000,"o":17206.5,"h":17207,"l":17206.5,"c":17206.5,"v":4.832}
{"ts":1670584080000,"o":17206.5,"h":17207,"l":17206.5,"c":17206.5,"v":8.752}
{"ts":1670584140000,"o":17206.5,"h":17207,"l":17206.5,"c":17207,"v":28.942}
{"ts":1670584200000,"o":17207,"h":17207,"l":17206.5,"c":17206.5,"v":4.825}
{"ts":1670584260000,"o":17206.5,"h":17207,"l":17206.5,"c":17207,"v":4.854}
{"ts":1670584320000,"o":17207,"h":17207,"l":17206.5,"c":17207,"v":4.115}
{"ts":1670584380000,"o":17207,"h":17207,"l":17206.5,"c":17207,"v":8.209}
{"ts":1670584440000,"o":17207,"h":17207,"l":17206.5,"c":17206.5,"v":6.251}
{"ts":1670584500000,"o":17206.5,"h":17207,"l":17206.5,"c":17207,"v":16.881}
{"ts":1670584560000,"o":17207,"h":17207,"l":17206.5,"c":17207,"v":10.227}
{"ts":1670584620000,"o":17207,"h":17207,"l":17206.5,"c":17207,"v":9.015}
{"ts":1670584680000,"o":17207,"h":17207,"l":17206.5,"c":17207,"v":6.794}
{"ts":1670584740000,"o":17207,"h":17207,"l":17206.5,"c":17206.5,"v":3.92}
{"ts":1670584800000,"o":17206.5,"h":17207,"l":17206.5,"c":17207,"v":5.242}
{"ts":1670584860000,"o":17207,"h":17207,"l":17206.5,"c":17206.5,"v":5.435}
{"ts":1670584920000,"o":17206.5,"h":17215,"l":17206.5,"c":17214.5,"v":59.415}
{"ts":1670584980000,"o":17214.5,"h":17215,"l":17214.5,"c":17215,"v":18.084}
{"ts":1670585040000,"o":17215,"h":17215,"l":17214.5,"c":17215,"v":37.174}
{"ts":1670585100000,"o":17215,"h":17215,"l":17214.5,"c":17214.5,"v":13.926}
{"ts":1670585160000,"o":17214.5,"h":17215,"l":17214,"c":17214.5,"v":29.842}
{"ts":1670585220000,"o":17214.5,"h":17214.5,"l":17212.5,"c":17213,"v":19.949}
{"ts":1670585280000,"o":17213,"h":17213,"l":17212.5,"c":17212.5,"v":14.684}
{"ts":1670585340000,"o":17212.5,"h":17213,"l":17212.5,"c":17212.5,"v":15.246}
{"ts":1670585400000,"o":17212.5,"h":17213,"l":17212,"c":17212.5,"v":25.615}
{"ts":1670585460000,"o":17212.5,"h":17212.5,"l":17212,"c":17212.5,"v":5.975}
{"ts":1670585520000,"o":17212.5,"h":17216,"l":17212,"c":17216,"v":66.441}
{"ts":1670585580000,"o":17216,"h":17216,"l":17215.5,"c":17215.5,"v":11.178}
{"ts":1670585640000,"o":17215.5,"h":17227,"l":17215.5,"c":17227,"v":73.097}
{"ts":1670585700000,"o":17227,"h":17227,"l":17225,"c":17225.5,"v":27.949}
{"ts":1670585760000,"o":17225.5,"h":17225.5,"l":17221.5,"c":17222,"v":39.786}
{"ts":1670585820000,"o":17222,"h":17222,"l":17221.5,"c":17222,"v":14.565}
{"ts":1670585880000,"o":17222,"h":17222,"l":17221.5,"c":17222,"v":5.98}
{"ts":1670585940000,"o":17222,"h":17222,"l":17221.5,"c":17222,"v":6.519}
{"ts":1670586000000,"o":17222,"h":17222,"l":17221.5,"c":17222,"v":6.843}
{"ts":1670586060000,"o":17222,"h":17222,"l":17221.5,"c":17221.5,"v":13.545}
{"ts":1670586120000,"o":17221.5,"h":17222,"l":17221.5,"c":17222,"v":37.165}
{"ts":1670586180000,"o":17222,"h":17222,"l":17221.5,"c":17221.5,"v":6.072}
{"ts":1670586240000,"o":17221.5,"h":17225.5,"l":17221.5,"c":17225.5,"v":84.783}
{"ts":1670586300000,"o":17225.5,"h":17230.5,"l":17225,"c":17230,"v":68.766}
{"ts":1670586360000,"o":17230,"h":17231,"l":17230,"c":17230.5,"v":27.19}
{"ts":1670586420000,"o":17230.5,"h":17231,"l":17230.5,"c":17230.5,"v":24.71}
{"ts":1670586480000,"o":17230.5,"h":17232.5,"l":17230.5,"c":17232.5,"v":58.447}
{"ts":1670586540000,"o":17232.5,"h":17238.5,"l":17232,"c":17238.5,"v":28.384}
{"ts":1670586600000,"o":17238.5,"h":17238.5,"l":17235.5,"c":17236,"v":70.856}
{"ts":1670586660000,"o":17236,"h":17246.5,"l":17235.5,"c":17243,"v":161.83}
{"ts":1670586720000,"o":17243,"h":17243,"l":17232,"c":17232,"v":28.903}
{"ts":1670586780000,"o":17232,"h":17244,"l":17232,"c":17243.5,"v":70.707}
{"ts":1670586840000,"o":17243.5,"h":17244,"l":17243.5,"c":17243.5,"v":32.24}
{"ts":1670586900000,"o":17243.5,"h":17244,"l":17243.5,"c":17244,"v":22.926}
{"ts":1670586960000,"o":17244,"h":17245.5,"l":17243,"c":17243.5,"v":75.549}
{"ts":1670587020000,"o":17243.5,"h":17243.5,"l":17239,"c":17239.5,"v":45.224}
{"ts":1670587080000,"o":17239.5,"h":17239.5,"l":17239,"c":17239,"v":18.313}
{"ts":1670587140000,"o":17239,"h":17239.5,"l":17232,"c":17232,"v":34.012}
{"ts":1670587200000,"o":17232,"h":17232.5,"l":17232,"c":17232,"v":65.618}
{"ts":1670587260000,"o":17232,"h":17233.5,"l":17232,"c":17233,"v":8.514}
{"ts":1670587320000,"o":17233,"h":17235,"l":17233,"c":17235,"v":35.873}
{"ts":1670587380000,"o":17235,"h":17235,"l":17234.5,"c":17235,"v":3.768}
{"ts":1670587440000,"o":17235,"h":17239.5,"l":17234.5,"c":17239,"v":40.115}
{"ts":1670587500000,"o":17239,"h":17240,"l":17239,"c":17240,"v":17.121}
{"ts":1670587560000,"o":17240,"h":17240,"l":17237.5,"c":17237.5,"v":29.403}
{"ts":1670587620000,"o":17237.5,"h":17237.5,"l":17234,"c":17234,"v":71.033}
{"ts":1670587680000,"o":17234,"h":17234.5,"l":17232,"c":17232,"v":17.795}
{"ts":1670587740000,"o":17232,"h":17232.5,"l":17232,"c":17232.5,"v":12.863}
{"ts":1670587800000,"o":17232.5,"h":17232.5,"l":17226.5,"c":17226.5,"v":84.692}
{"ts":1670587860000,"o":17226.5,"h":17227,"l":17226.5,"c":17227,"v":8.873}
{"ts":1670587920000,"o":17227,"h":17227,"l":17225,"c":17225,"v":28.379}
{"ts":1670587980000,"o":17225,"h":17225.5,"l":17225,"c":17225,"v":5.201}
{"ts":1670588040000,"o":17225,"h":17225.5,"l":17225,"c":17225.5,"v":14.261}
{"ts":1670588100000,"o":17225.5,"h":17225.5,"l":17225,"c":17225,"v":25.929}
{"ts":1670588160000,"o":17225,"h":17225.5,"l":17221,"c":17221.5,"v":40.444}
{"ts":1670588220000,"o":17221.5,"h":17221.5,"l":17220.5,"c":17221,"v":16.344}
{"ts":1670588280000,"o":17221,"h":17221,"l":17220.5,"c":17220.5,"v":13.545}
{"ts":1670588340000,"o":17220.5,"h":17226,"l":17220.5,"c":17226,"v":65.39}
{"ts":1670588400000,"o":17226,"h":17226.5,"l":17225.5,"c":17226.5,"v":13.41}
{"ts":1670588460000,"o":17226.5,"h":17231.5,"l":17226,"c":17231.5,"v":13.843}
{"ts":1670588520000,"o":17231.5,"h":17231.5,"l":17231,"c":17231,"v":26.846}
{"ts":1670588580000,"o":17231,"h":17234.5,"l":17231,"c":17234,"v":39.086}
{"ts":1670588640000,"o":17234,"h":17243,"l":17234,"c":17236.5,"v":82.359}
{"ts":1670588700000,"o":17236.5,"h":17236.5,"l":17234,"c":17234.5,"v":32.145}
{"ts":1670588760000,"o":17234.5,"h":17234.5,"l":17233.5,"c":17234,"v":18.435}
{"ts":1670588820000,"o":17234,"h":17234,"l":17225,"c":17229,"v":261.383}
{"ts":1670588880000,"o":17229,"h":17230.5,"l":17228.5,"c":17230.5,"v":19.287}
{"ts":1670588940000,"o":17230.5,"h":17230.5,"l":17230,"c":17230.5,"v":9.944}
{"ts":1670589000000,"o":17230.5,"h":17230.5,"l":17230,"c":17230.5,"v":11.925}
{"ts":1670589060000,"o":17230.5,"h":17230.5,"l":17230,"c":17230.5,"v":5.434}
{"ts":1670589120000,"o":17230.5,"h":17230.5,"l":17230,"c":17230,"v":19.775}
{"ts":1670589180000,"o":17230,"h":17230.5,"l":17230,"c":17230.5,"v":9.109}
{"ts":1670589240000,"o":17230.5,"h":17230.5,"l":17230,"c":17230,"v":33.317}
{"ts":1670589300000,"o":17230,"h":17236,"l":17230,"c":17236,"v":44.431}
{"ts":1670589360000,"o":17236,"h":17247,"l":17235.5,"c":17247,"v":67.368}
{"ts":1670589420000,"o":17247,"h":17247,"l":17246.5,"c":17247,"v":77.053}
{"ts":1670589480000,"o":17247,"h":17247,"l":17242,"c":17242.5,"v":99.372}
{"ts":1670589540000,"o":17242.5,"h":17250,"l":17242,"c":17250,"v":105.718}
{"ts":1670589600000,"o":17250,"h":17274,"l":17249.5,"c":17256,"v":799.315}
{"ts":1670589660000,"o":17256,"h":17348,"l":17255.5,"c":17266,"v":4710.58}
{"ts":1670589720000,"o":17266,"h":17274.5,"l":17223.5,"c":17229.5,"v":794.292}
{"ts":1670589780000,"o":17229.5,"h":17234.5,"l":17200.5,"c":17202.5,"v":577.167}
{"ts":1670589840000,"o":17202.5,"h":17215,"l":17190.5,"c":17215,"v":527.17}
{"ts":1670589900000,"o":17215,"h":17215,"l":17187.5,"c":17187.5,"v":382.412}
{"ts":1670589960000,"o":17187.5,"h":17203.5,"l":17164.5,"c":17203.5,"v":981.03}
{"ts":1670590020000,"o":17203.5,"h":17203.5,"l":17185,"c":17189,"v":127.021}
{"ts":1670590080000,"o":17189,"h":17200,"l":17188.5,"c":17195.5,"v":273.596}
{"ts":1670590140000,"o":17195.5,"h":17208,"l":17195,"c":17208,"v":242.02}
{"ts":1670590200000,"o":17208,"h":17222,"l":17207.5,"c":17221.5,"v":203.374}
{"ts":1670590260000,"o":17221.5,"h":17242,"l":17221.5,"c":17242,"v":220.78}
{"ts":1670590320000,"o":17242,"h":17242,"l":17225,"c":17229.5,"v":151.027}
{"ts":1670590380000,"o":17229.5,"h":17238,"l":17227,"c":17227,"v":57.204}
{"ts":1670590440000,"o":17227,"h":17227.5,"l":17223.5,"c":17227,"v":100.119}
{"ts":1670590500000,"o":17227,"h":17227.5,"l":17214.5,"c":17222.5,"v":136.751}
{"ts":1670590560000,"o":17222.5,"h":17238.5,"l":17222.5,"c":17238.5,"v":81.368}
{"ts":1670590620000,"o":17238.5,"h":17238.5,"l":17232.5,"c":17238.5,"v":84.483}
{"ts":1670590680000,"o":17238.5,"h":17242.5,"l":17238,"c":17242,"v":91.075}
{"ts":1670590740000,"o":17242,"h":17248,"l":17242,"c":17243,"v":111.963}
{"ts":1670590800000,"o":17243,"h":17250,"l":17242.5,"c":17250,"v":87.437}
{"ts":1670590860000,"o":17250,"h":17259.5,"l":17249.5,"c":17259.5,"v":200.599}
{"ts":1670590920000,"o":17259.5,"h":17259.5,"l":17246.5,"c":17246.5,"v":140.897}
{"ts":1670590980000,"o":17246.5,"h":17251.5,"l":17246.5,"c":17248,"v":131.097}
{"ts":1670591040000,"o":17248,"h":17248,"l":17238.5,"c":17238.5,"v":90.812}
{"ts":1670591100000,"o":17238.5,"h":17239,"l":17235,"c":17235,"v":78.311}
{"ts":1670591160000,"o":17235,"h":17235.5,"l":17232,"c":17232,"v":53.623}
{"ts":1670591220000,"o":17232,"h":17232.5,"l":17231.5,"c":17232,"v":32.889}
{"ts":1670591280000,"o":17232,"h":17236.5,"l":17229,"c":17236.5,"v":94.92}
{"ts":1670591340000,"o":17236.5,"h":17239,"l":17236.5,"c":17239,"v":50.783}
{"ts":1670591400000,"o":17239,"h":17239,"l":17238.5,"c":17239,"v":27.26}
{"ts":1670591460000,"o":17239,"h":17239,"l":17231.5,"c":17231.5,"v":27.668}
{"ts":1670591520000,"o":17231.5,"h":17232,"l":17229,"c":17229,"v":56.901}
{"ts":1670591580000,"o":17229,"h":17229.5,"l":17229,"c":17229,"v":21.016}
{"ts":1670591640000,"o":17229,"h":17229.5,"l":17227.5,"c":17227.5,"v":34.394}
{"ts":1670591700000,"o":17227.5,"h":17228,"l":17223,"c":17223.5,"v":78.158}
{"ts":1670591760000,"o":17223.5,"h":17223.5,"l":17214,"c":17214.5,"v":91.947}
{"ts":1670591820000,"o":17214.5,"h":17224,"l":17207,"c":17222,"v":93.332}
{"ts":1670591880000,"o":17222,"h":17222,"l":17213.5,"c":17214,"v":26.933}
{"ts":1670591940000,"o":17214,"h":17214,"l":17210.5,"c":17211,"v":46.576}
{"ts":1670592000000,"o":17211,"h":17212,"l":17210.5,"c":17212,"v":27.617}
{"ts":1670592060000,"o":17212,"h":17219,"l":17212,"c":17218.5,"v":38.674}
{"ts":1670592120000,"o":17218.5,"h":17220,"l":17214.5,"c":17215,"v":245.327}
{"ts":1670592180000,"o":17215,"h":17215,"l":17205,"c":17205,"v":85.595}
{"ts":1670592240000,"o":17205,"h":17205.5,"l":17192,"c":17192,"v":317.938}
{"ts":1670592300000,"o":17192,"h":17201,"l":17192,"c":17196.5,"v":152.265}
{"ts":1670592360000,"o":17196.5,"h":17201.5,"l":17196,"c":17201,"v":60.181}
{"ts":1670592420000,"o":17201,"h":17209.5,"l":17200,"c":17209.5,"v":94.851}
{"ts":1670592480000,"o":17209.5,"h":17212,"l":17209,"c":17211.5,"v":89.307}
{"ts":1670592540000,"o":17211.5,"h":17215.5,"l":17209,"c":17215.5,"v":114.311}
{"ts":1670592600000,"o":17215.5,"h":17246,"l":17055,"c":17069,"v":7769.885}
{"ts":1670592660000,"o":17069,"h":17122.5,"l":17067.5,"c":17104.5,"v":2017.551}
{"ts":1670592720000,"o":17104.5,"h":17129,"l":17094,"c":17120,"v":726.928}
{"ts":1670592780000,"o":17120,"h":17130,"l":17110,"c":17130,"v":289.618}
{"ts":1670592840000,"o":17130,"h":17145,"l":17120,"c":17142.5,"v":436.957}
{"ts":1670592900000,"o":17142.5,"h":17142.5,"l":17125.5,"c":17126,"v":310.42}
{"ts":1670592960000,"o":17126,"h":17126,"l":17107.5,"c":17121.5,"v":296.831}
{"ts":1670593020000,"o":17121.5,"h":17137,"l":17121,"c":17134,"v":165.89}
{"ts":1670593080000,"o":17134,"h":17137,"l":17129.5,"c":17130,"v":110.478}
{"ts":1670593140000,"o":17130,"h":17130,"l":17112.5,"c":17120,"v":176.902}
{"ts":1670593200000,"o":17120,"h":17138,"l":17120,"c":17132.5,"v":110.132}
{"ts":1670593260000,"o":17132.5,"h":17141,"l":17128,"c":17140.5,"v":222.078}
{"ts":1670593320000,"o":17140.5,"h":17140.5,"l":17135,"c":17138.5,"v":166.546}
{"ts":1670593380000,"o":17138.5,"h":17138.5,"l":17131,"c":17131.5,"v":83.331}
{"ts":1670593440000,"o":17131.5,"h":17131.5,"l":17128,"c":17128,"v":55.909}
{"ts":1670593500000,"o":17128,"h":17128.5,"l":17109,"c":17119.5,"v":271.969}
{"ts":1670593560000,"o":17119.5,"h":17142,"l":17119.5,"c":17134,"v":226.953}
{"ts":1670593620000,"o":17134,"h":17134,"l":17124.5,"c":17129.5,"v":66.824}
{"ts":1670593680000,"o":17129.5,"h":17136.5,"l":17129.5,"c":17136.5,"v":78.453}
{"ts":1670593740000,"o":17136.5,"h":17136.5,"l":17131.5,"c":17131.5,"v":45.243}
{"ts":1670593800000,"o":17131.5,"h":17140,"l":17131.5,"c":17139.5,"v":50.124}
{"ts":1670593860000,"o":17139.5,"h":17144,"l":17139.5,"c":17143.5,"v":95.692}
{"ts":1670593920000,"o":17143.5,"h":17159.5,"l":17143.5,"c":17157.5,"v":270.826}
{"ts":1670593980000,"o":17157.5,"h":17168,"l":17157,"c":17163.5,"v":368.639}
{"ts":1670594040000,"o":17163.5,"h":17164,"l":17156,"c":17156,"v":96.087}
{"ts":1670594100000,"o":17156,"h":17157,"l":17156,"c":17156.5,"v":53.428}
{"ts":1670594160000,"o":17156.5,"h":17158.5,"l":17156,"c":17158,"v":42.621}
{"ts":1670594220000,"o":17158,"h":17158.5,"l":17158,"c":17158,"v":24.36}
{"ts":1670594280000,"o":17158,"h":17158.5,"l":17152.5,"c":17152.5,"v":117.808}
{"ts":1670594340000,"o":17152.5,"h":17153,"l":17144,"c":17144,"v":79.884}
{"ts":1670594400000,"o":17144,"h":17145.5,"l":17144,"c":17144.5,"v":76.985}
{"ts":1670594460000,"o":17144.5,"h":17150.5,"l":17144,"c":17150.5,"v":72.673}
{"ts":1670594520000,"o":17150.5,"h":17150.5,"l":17135,"c":17135,"v":109.574}
{"ts":1670594580000,"o":17135,"h":17142.5,"l":17132,"c":17142,"v":139.489}
{"ts":1670594640000,"o":17142,"h":17147.5,"l":17142,"c":17146.5,"v":48.574}
{"ts":1670594700000,"o":17146.5,"h":17147,"l":17140.5,"c":17141,"v":38.396}
{"ts":1670594760000,"o":17141,"h":17145,"l":17140.5,"c":17144.5,"v":69.119}
{"ts":1670594820000,"o":17144.5,"h":17146,"l":17144.5,"c":17145.5,"v":50.538}
{"ts":1670594880000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":14.519}
{"ts":1670594940000,"o":17145,"h":17145.5,"l":17134.5,"c":17134.5,"v":68.584}
{"ts":1670595000000,"o":17134.5,"h":17139,"l":17134.5,"c":17139,"v":26.776}
{"ts":1670595060000,"o":17139,"h":17139,"l":17123,"c":17124.5,"v":139.553}
{"ts":1670595120000,"o":17124.5,"h":17129,"l":17115,"c":17115,"v":126.338}
{"ts":1670595180000,"o":17115,"h":17125,"l":17115,"c":17121,"v":111.293}
{"ts":1670595240000,"o":17121,"h":17121.5,"l":17115,"c":17118.5,"v":55.488}
{"ts":1670595300000,"o":17118.5,"h":17126.5,"l":17118,"c":17125,"v":34.596}
{"ts":1670595360000,"o":17125,"h":17125,"l":17124,"c":17124,"v":40.428}
{"ts":1670595420000,"o":17124,"h":17124.5,"l":17120.5,"c":17121,"v":39.024}
{"ts":1670595480000,"o":17121,"h":17121,"l":17120,"c":17120,"v":38.365}
{"ts":1670595540000,"o":17120,"h":17120.5,"l":17101.5,"c":17103,"v":176.651}
{"ts":1670595600000,"o":17103,"h":17109,"l":17103,"c":17109,"v":104.979}
{"ts":1670595660000,"o":17109,"h":17109,"l":17093,"c":17093,"v":213.54}
{"ts":1670595720000,"o":17093,"h":17098,"l":17087.5,"c":17096.5,"v":297.405}
{"ts":1670595780000,"o":17096.5,"h":17097,"l":17085.5,"c":17090,"v":141.645}
{"ts":1670595840000,"o":17090,"h":17104.5,"l":17089.5,"c":17104.5,"v":139.436}
{"ts":1670595900000,"o":17104.5,"h":17104.5,"l":17080.5,"c":17082,"v":154.187}
{"ts":1670595960000,"o":17082,"h":17094,"l":17075,"c":17093.5,"v":178.275}
{"ts":1670596020000,"o":17093.5,"h":17099,"l":17090.5,"c":17099,"v":59.652}
{"ts":1670596080000,"o":17099,"h":17110.5,"l":17098.5,"c":17103,"v":144.744}
{"ts":1670596140000,"o":17103,"h":17111,"l":17103,"c":17111,"v":67.163}
{"ts":1670596200000,"o":17111,"h":17111,"l":17105.5,"c":17105.5,"v":76.901}
{"ts":1670596260000,"o":17105.5,"h":17106,"l":17088,"c":17088.5,"v":70.743}
{"ts":1670596320000,"o":17088.5,"h":17105,"l":17081,"c":17104.5,"v":134.173}
{"ts":1670596380000,"o":17104.5,"h":17108,"l":17104.5,"c":17107.5,"v":52.644}
{"ts":1670596440000,"o":17107.5,"h":17120,"l":17107.5,"c":17120,"v":155.272}
{"ts":1670596500000,"o":17120,"h":17125,"l":17119.5,"c":17124.5,"v":93.739}
{"ts":1670596560000,"o":17124.5,"h":17130.5,"l":17124.5,"c":17130,"v":118.091}
{"ts":1670596620000,"o":17130,"h":17142.5,"l":17130,"c":17142,"v":127.456}
{"ts":1670596680000,"o":17142,"h":17145.5,"l":17133.5,"c":17137.5,"v":117.706}
{"ts":1670596740000,"o":17137.5,"h":17137.5,"l":17137,"c":17137,"v":38.521}
{"ts":1670596800000,"o":17137,"h":17137.5,"l":17137,"c":17137.5,"v":21.91}
{"ts":1670596860000,"o":17137.5,"h":17137.5,"l":17130.5,"c":17137.5,"v":55.251}
{"ts":1670596920000,"o":17137.5,"h":17149,"l":17137,"c":17147.5,"v":87.16}
{"ts":1670596980000,"o":17147.5,"h":17155,"l":17147.5,"c":17152,"v":113.349}
{"ts":1670597040000,"o":17152,"h":17157,"l":17151.5,"c":17157,"v":184.028}
{"ts":1670597100000,"o":17157,"h":17163.5,"l":17156.5,"c":17162,"v":118.755}
{"ts":1670597160000,"o":17162,"h":17162,"l":17146,"c":17152.5,"v":153.582}
{"ts":1670597220000,"o":17152.5,"h":17152.5,"l":17150,"c":17150.5,"v":55.789}
{"ts":1670597280000,"o":17150.5,"h":17152,"l":17150,"c":17152,"v":17.763}
{"ts":1670597340000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":25.612}
{"ts":1670597400000,"o":17152,"h":17152,"l":17146.5,"c":17147,"v":112.477}
{"ts":1670597460000,"o":17147,"h":17148.5,"l":17142.5,"c":17148.5,"v":65.676}
{"ts":1670597520000,"o":17148.5,"h":17148.5,"l":17142.5,"c":17146,"v":60.32}
{"ts":1670597580000,"o":17146,"h":17146,"l":17144,"c":17144.5,"v":44.193}
{"ts":1670597640000,"o":17144.5,"h":17144.5,"l":17140,"c":17140.5,"v":34.569}
{"ts":1670597700000,"o":17140.5,"h":17140.5,"l":17132.5,"c":17133,"v":51.219}
{"ts":1670597760000,"o":17133,"h":17135,"l":17132.5,"c":17135,"v":26.048}
{"ts":1670597820000,"o":17135,"h":17138,"l":17134.5,"c":17138,"v":38.361}
{"ts":1670597880000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":25.366}
{"ts":1670597940000,"o":17138,"h":17142,"l":17137.5,"c":17142,"v":70.504}
{"ts":1670598000000,"o":17142,"h":17189.5,"l":17127.5,"c":17136,"v":1448.383}
{"ts":1670598060000,"o":17136,"h":17155,"l":17134.5,"c":17150,"v":151.384}
{"ts":1670598120000,"o":17150,"h":17150,"l":17140.5,"c":17144.5,"v":53.694}
{"ts":1670598180000,"o":17144.5,"h":17159,"l":17144.5,"c":17157.5,"v":113.577}
{"ts":1670598240000,"o":17157.5,"h":17158,"l":17150,"c":17151,"v":77.931}
{"ts":1670598300000,"o":17151,"h":17164.5,"l":17150.5,"c":17164.5,"v":74.936}
{"ts":1670598360000,"o":17164.5,"h":17164.5,"l":17162.5,"c":17163,"v":42.652}
{"ts":1670598420000,"o":17163,"h":17163,"l":17156,"c":17156.5,"v":39.389}
{"ts":1670598480000,"o":17156.5,"h":17156.5,"l":17148.5,"c":17149,"v":50.212}
{"ts":1670598540000,"o":17149,"h":17156.5,"l":17148.5,"c":17156.5,"v":37.696}
{"ts":1670598600000,"o":17156.5,"h":17157,"l":17156,"c":17157,"v":24.595}
{"ts":1670598660000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":18.704}
{"ts":1670598720000,"o":17157,"h":17157,"l":17154,"c":17154.5,"v":26.53}
{"ts":1670598780000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":17.377}
{"ts":1670598840000,"o":17154.5,"h":17154.5,"l":17147.5,"c":17154,"v":47.303}
{"ts":1670598900000,"o":17154,"h":17162.5,"l":17154,"c":17156,"v":43.739}
{"ts":1670598960000,"o":17156,"h":17156,"l":17152.5,"c":17153,"v":31.615}
{"ts":1670599020000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":13.408}
{"ts":1670599080000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":5.675}
{"ts":1670599140000,"o":17153,"h":17153,"l":17146,"c":17146.5,"v":101.048}
{"ts":1670599200000,"o":17146.5,"h":17146.5,"l":17145.5,"c":17145.5,"v":45.263}
{"ts":1670599260000,"o":17145.5,"h":17150,"l":17145,"c":17149.5,"v":47.4}
{"ts":1670599320000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":6.449}
{"ts":1670599380000,"o":17150,"h":17150,"l":17144.5,"c":17145,"v":67.575}
{"ts":1670599440000,"o":17145,"h":17146,"l":17144.5,"c":17146,"v":30.286}
{"ts":1670599500000,"o":17146,"h":17147,"l":17145.5,"c":17147,"v":22.055}
{"ts":1670599560000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":9.869}
{"ts":1670599620000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":57.689}
{"ts":1670599680000,"o":17146.5,"h":17147,"l":17146.5,"c":17146.5,"v":8.474}
{"ts":1670599740000,"o":17146.5,"h":17147,"l":17146.5,"c":17146.5,"v":24.812}
{"ts":1670599800000,"o":17146.5,"h":17161,"l":17146.5,"c":17161,"v":31.182}
{"ts":1670599860000,"o":17161,"h":17166,"l":17160.5,"c":17165.5,"v":58.428}
{"ts":1670599920000,"o":17165.5,"h":17165.5,"l":17162.5,"c":17163,"v":77.82}
{"ts":1670599980000,"o":17163,"h":17164.5,"l":17163,"c":17164.5,"v":50.729}
{"ts":1670600040000,"o":17164.5,"h":17164.5,"l":17152,"c":17155.5,"v":63.24}
{"ts":1670600100000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":10.745}
{"ts":1670600160000,"o":17155.5,"h":17165,"l":17155,"c":17164.5,"v":23.168}
{"ts":1670600220000,"o":17164.5,"h":17174,"l":17164.5,"c":17166.5,"v":134.134}
{"ts":1670600280000,"o":17166.5,"h":17168,"l":17166,"c":17168,"v":45.012}
{"ts":1670600340000,"o":17168,"h":17168,"l":17167.5,"c":17168,"v":12.097}
{"ts":1670600400000,"o":17168,"h":17173.5,"l":17168,"c":17173,"v":17.91}
{"ts":1670600460000,"o":17173,"h":17173.5,"l":17173,"c":17173,"v":28.659}
{"ts":1670600520000,"o":17173,"h":17174,"l":17173,"c":17174,"v":46.456}
{"ts":1670600580000,"o":17174,"h":17174,"l":17167.5,"c":17168,"v":62.68}
{"ts":1670600640000,"o":17168,"h":17168,"l":17166,"c":17166,"v":35.565}
{"ts":1670600700000,"o":17166,"h":17166.5,"l":17166,"c":17166.5,"v":14.823}
{"ts":1670600760000,"o":17166.5,"h":17166.5,"l":17162,"c":17162,"v":22.313}
{"ts":1670600820000,"o":17162,"h":17162.5,"l":17162,"c":17162.5,"v":21.574}
{"ts":1670600880000,"o":17162.5,"h":17162.5,"l":17159.5,"c":17159.5,"v":37.66}
{"ts":1670600940000,"o":17159.5,"h":17160,"l":17156,"c":17156.5,"v":11.518}
{"ts":1670601000000,"o":17156.5,"h":17156.5,"l":17155.5,"c":17155.5,"v":26.54}
{"ts":1670601060000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":29.02}
{"ts":1670601120000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":31.266}
{"ts":1670601180000,"o":17155.5,"h":17160,"l":17155.5,"c":17159.5,"v":15.448}
{"ts":1670601240000,"o":17159.5,"h":17162.5,"l":17159.5,"c":17162.5,"v":20.66}
{"ts":1670601300000,"o":17162.5,"h":17162.5,"l":17162,"c":17162,"v":5.909}
{"ts":1670601360000,"o":17162,"h":17167.5,"l":17162,"c":17167,"v":16.474}
{"ts":1670601420000,"o":17167,"h":17169,"l":17167,"c":17169,"v":41.789}
{"ts":1670601480000,"o":17169,"h":17169,"l":17168.5,"c":17169,"v":65.479}
{"ts":1670601540000,"o":17169,"h":17169,"l":17168.5,"c":17168.5,"v":8.833}
{"ts":1670601600000,"o":17168.5,"h":17169,"l":17168.5,"c":17169,"v":23.155}
{"ts":1670601660000,"o":17169,"h":17169,"l":17168.5,"c":17168.5,"v":28.415}
{"ts":1670601720000,"o":17168.5,"h":17169,"l":17168.5,"c":17169,"v":35.433}
{"ts":1670601780000,"o":17169,"h":17175.5,"l":17168.5,"c":17175.5,"v":45.614}
{"ts":1670601840000,"o":17175.5,"h":17177.5,"l":17175.5,"c":17175.5,"v":41.309}
{"ts":1670601900000,"o":17175.5,"h":17175.5,"l":17170,"c":17170.5,"v":22.098}
{"ts":1670601960000,"o":17170.5,"h":17170.5,"l":17166.5,"c":17167,"v":21.803}
{"ts":1670602020000,"o":17167,"h":17169.5,"l":17166.5,"c":17169,"v":14.543}
{"ts":1670602080000,"o":17169,"h":17169.5,"l":17169,"c":17169.5,"v":27.034}
{"ts":1670602140000,"o":17169.5,"h":17169.5,"l":17162.5,"c":17163,"v":13.793}
{"ts":1670602200000,"o":17163,"h":17163,"l":17158,"c":17158,"v":26.691}
{"ts":1670602260000,"o":17158,"h":17158.5,"l":17158,"c":17158,"v":17.478}
{"ts":1670602320000,"o":17158,"h":17158.5,"l":17158,"c":17158.5,"v":34.957}
{"ts":1670602380000,"o":17158.5,"h":17158.5,"l":17154,"c":17154.5,"v":63.292}
{"ts":1670602440000,"o":17154.5,"h":17156.5,"l":17154,"c":17156.5,"v":20.933}
{"ts":1670602500000,"o":17156.5,"h":17157,"l":17156,"c":17157,"v":27.941}
{"ts":1670602560000,"o":17157,"h":17161,"l":17157,"c":17160.5,"v":7.045}
{"ts":1670602620000,"o":17160.5,"h":17161,"l":17160.5,"c":17161,"v":13.784}
{"ts":1670602680000,"o":17161,"h":17161,"l":17160.5,"c":17160.5,"v":7.628}
{"ts":1670602740000,"o":17160.5,"h":17165.5,"l":17160.5,"c":17165,"v":10.468}
{"ts":1670602800000,"o":17165,"h":17165.5,"l":17165,"c":17165.5,"v":19.758}
{"ts":1670602860000,"o":17165.5,"h":17166,"l":17165,"c":17166,"v":12.414}
{"ts":1670602920000,"o":17166,"h":17167.5,"l":17165.5,"c":17167,"v":13.009}
{"ts":1670602980000,"o":17167,"h":17167.5,"l":17167,"c":17167.5,"v":6.841}
{"ts":1670603040000,"o":17167.5,"h":17167.5,"l":17167,"c":17167.5,"v":13.202}
{"ts":1670603100000,"o":17167.5,"h":17167.5,"l":17167,"c":17167.5,"v":7.593}
{"ts":1670603160000,"o":17167.5,"h":17167.5,"l":17166.5,"c":17167,"v":230.839}
{"ts":1670603220000,"o":17167,"h":17167,"l":17166.5,"c":17166.5,"v":15.737}
{"ts":1670603280000,"o":17166.5,"h":17167,"l":17166.5,"c":17167,"v":4.022}
{"ts":1670603340000,"o":17167,"h":17168.5,"l":17166.5,"c":17168,"v":22.215}
{"ts":1670603400000,"o":17168,"h":17168.5,"l":17168,"c":17168.5,"v":9.368}
{"ts":1670603460000,"o":17168.5,"h":17168.5,"l":17168,"c":17168.5,"v":5.929}
{"ts":1670603520000,"o":17168.5,"h":17168.5,"l":17168,"c":17168.5,"v":36.707}
{"ts":1670603580000,"o":17168.5,"h":17168.5,"l":17168,"c":17168,"v":25.056}
{"ts":1670603640000,"o":17168,"h":17168.5,"l":17168,"c":17168.5,"v":12.905}
{"ts":1670603700000,"o":17168.5,"h":17168.5,"l":17168,"c":17168.5,"v":11.534}
{"ts":1670603760000,"o":17168.5,"h":17168.5,"l":17160.5,"c":17161,"v":69.373}
{"ts":1670603820000,"o":17161,"h":17161,"l":17160.5,"c":17161,"v":10.06}
{"ts":1670603880000,"o":17161,"h":17161,"l":17146.5,"c":17147,"v":115.643}
{"ts":1670603940000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":49.533}
{"ts":1670604000000,"o":17146.5,"h":17147,"l":17146.5,"c":17146.5,"v":30.202}
{"ts":1670604060000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":46.699}
{"ts":1670604120000,"o":17147,"h":17147,"l":17135.5,"c":17145,"v":201.344}
{"ts":1670604180000,"o":17145,"h":17146,"l":17144,"c":17144,"v":59.48}
{"ts":1670604240000,"o":17144,"h":17147.5,"l":17144,"c":17147,"v":23.114}
{"ts":1670604300000,"o":17147,"h":17160,"l":17147,"c":17159.5,"v":51.898}
{"ts":1670604360000,"o":17159.5,"h":17163.5,"l":17159.5,"c":17163.5,"v":51.039}
{"ts":1670604420000,"o":17163.5,"h":17163.5,"l":17159,"c":17159,"v":17.915}
{"ts":1670604480000,"o":17159,"h":17159.5,"l":17155.5,"c":17155.5,"v":26.968}
{"ts":1670604540000,"o":17155.5,"h":17156,"l":17152.5,"c":17153,"v":32.908}
{"ts":1670604600000,"o":17153,"h":17153,"l":17152,"c":17152,"v":26.136}
{"ts":1670604660000,"o":17152,"h":17152.5,"l":17152,"c":17152,"v":6.684}
{"ts":1670604720000,"o":17152,"h":17152.5,"l":17152,"c":17152,"v":19.076}
{"ts":1670604780000,"o":17152,"h":17153.5,"l":17152,"c":17153.5,"v":13.559}
{"ts":1670604840000,"o":17153.5,"h":17154.5,"l":17153.5,"c":17154.5,"v":11.478}
{"ts":1670604900000,"o":17154.5,"h":17154.5,"l":17154,"c":17154,"v":33.842}
{"ts":1670604960000,"o":17154,"h":17154.5,"l":17154,"c":17154.5,"v":9.093}
{"ts":1670605020000,"o":17154.5,"h":17154.5,"l":17150,"c":17150.5,"v":54.697}
{"ts":1670605080000,"o":17150.5,"h":17150.5,"l":17143,"c":17143.5,"v":82.721}
{"ts":1670605140000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":44.19}
{"ts":1670605200000,"o":17143.5,"h":17143.5,"l":17142,"c":17142,"v":24.518}
{"ts":1670605260000,"o":17142,"h":17142.5,"l":17137.5,"c":17138,"v":47.503}
{"ts":1670605320000,"o":17138,"h":17138,"l":17137.5,"c":17137.5,"v":44.456}
{"ts":1670605380000,"o":17137.5,"h":17140,"l":17137.5,"c":17139.5,"v":32.218}
{"ts":1670605440000,"o":17139.5,"h":17145.5,"l":17139.5,"c":17145.5,"v":36.466}
{"ts":1670605500000,"o":17145.5,"h":17145.5,"l":17140,"c":17144,"v":38.057}
{"ts":1670605560000,"o":17144,"h":17144.5,"l":17144,"c":17144.5,"v":18.403}
{"ts":1670605620000,"o":17144.5,"h":17149,"l":17144,"c":17149,"v":36.451}
{"ts":1670605680000,"o":17149,"h":17149,"l":17148.5,"c":17148.5,"v":3.904}
{"ts":1670605740000,"o":17148.5,"h":17149,"l":17148.5,"c":17149,"v":1.956}
{"ts":1670605800000,"o":17149,"h":17153,"l":17148.5,"c":17153,"v":19.914}
{"ts":1670605860000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":8.169}
{"ts":1670605920000,"o":17153,"h":17153,"l":17151,"c":17151.5,"v":54.63}
{"ts":1670605980000,"o":17151.5,"h":17151.5,"l":17150,"c":17150.5,"v":14.507}
{"ts":1670606040000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":14.107}
{"ts":1670606100000,"o":17150.5,"h":17150.5,"l":17148.5,"c":17149,"v":23.346}
{"ts":1670606160000,"o":17149,"h":17149,"l":17148.5,"c":17149,"v":10.392}
{"ts":1670606220000,"o":17149,"h":17149,"l":17148.5,"c":17149,"v":11.66}
{"ts":1670606280000,"o":17149,"h":17149,"l":17148.5,"c":17149,"v":13.839}
{"ts":1670606340000,"o":17149,"h":17149,"l":17148.5,"c":17148.5,"v":2.455}
{"ts":1670606400000,"o":17148.5,"h":17149,"l":17148.5,"c":17149,"v":3.011}
{"ts":1670606460000,"o":17149,"h":17149,"l":17143,"c":17143.5,"v":49.755}
{"ts":1670606520000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":5.8}
{"ts":1670606580000,"o":17143.5,"h":17143.5,"l":17142,"c":17142,"v":9.413}
{"ts":1670606640000,"o":17142,"h":17142.5,"l":17139,"c":17139,"v":29.973}
{"ts":1670606700000,"o":17139,"h":17139.5,"l":17139,"c":17139.5,"v":19.713}
{"ts":1670606760000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":8.022}
{"ts":1670606820000,"o":17139.5,"h":17139.5,"l":17139,"c":17139,"v":103.154}
{"ts":1670606880000,"o":17139,"h":17139.5,"l":17139,"c":17139.5,"v":5.009}
{"ts":1670606940000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":3.457}
{"ts":1670607000000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":4.779}
{"ts":1670607060000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":4.408}
{"ts":1670607120000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":4.444}
{"ts":1670607180000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":33.777}
{"ts":1670607240000,"o":17139.5,"h":17151.5,"l":17139,"c":17151.5,"v":40.326}
{"ts":1670607300000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":7.845}
{"ts":1670607360000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":21.443}
{"ts":1670607420000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":14.353}
{"ts":1670607480000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":3.565}
{"ts":1670607540000,"o":17151.5,"h":17155.5,"l":17151,"c":17155.5,"v":34.452}
{"ts":1670607600000,"o":17155.5,"h":17158,"l":17155.5,"c":17158,"v":14.283}
{"ts":1670607660000,"o":17158,"h":17158,"l":17153,"c":17153,"v":26.314}
{"ts":1670607720000,"o":17153,"h":17153.5,"l":17150,"c":17150,"v":6.037}
{"ts":1670607780000,"o":17150,"h":17150.5,"l":17150,"c":17150,"v":9.52}
{"ts":1670607840000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":5.083}
{"ts":1670607900000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":14.486}
{"ts":1670607960000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":10.797}
{"ts":1670608020000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":8.933}
{"ts":1670608080000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":6.841}
{"ts":1670608140000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":1.853}
{"ts":1670608200000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":1.605}
{"ts":1670608260000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":2.478}
{"ts":1670608320000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":19.168}
{"ts":1670608380000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":2.428}
{"ts":1670608440000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":7.409}
{"ts":1670608500000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":26.502}
{"ts":1670608560000,"o":17150.5,"h":17151,"l":17150,"c":17151,"v":11.524}
{"ts":1670608620000,"o":17151,"h":17154,"l":17150.5,"c":17154,"v":44.582}
{"ts":1670608680000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":6.863}
{"ts":1670608740000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":5.305}
{"ts":1670608800000,"o":17154,"h":17154,"l":17152,"c":17152,"v":8.934}
{"ts":1670608860000,"o":17152,"h":17152.5,"l":17135.5,"c":17137.5,"v":208.941}
{"ts":1670608920000,"o":17137.5,"h":17138.5,"l":17137,"c":17137.5,"v":23.832}
{"ts":1670608980000,"o":17137.5,"h":17139,"l":17127,"c":17138.5,"v":158.961}
{"ts":1670609040000,"o":17138.5,"h":17139,"l":17137.5,"c":17138,"v":27.818}
{"ts":1670609100000,"o":17138,"h":17138,"l":17133,"c":17133.5,"v":32.852}
{"ts":1670609160000,"o":17133.5,"h":17133.5,"l":17126,"c":17126.5,"v":104.395}
{"ts":1670609220000,"o":17126.5,"h":17126.5,"l":17124,"c":17124.5,"v":71.882}
{"ts":1670609280000,"o":17124.5,"h":17125.5,"l":17124,"c":17125.5,"v":125.57}
{"ts":1670609340000,"o":17125.5,"h":17126.5,"l":17125.5,"c":17126.5,"v":19.789}
{"ts":1670609400000,"o":17126.5,"h":17126.5,"l":17122,"c":17122.5,"v":69.895}
{"ts":1670609460000,"o":17122.5,"h":17122.5,"l":17115,"c":17115,"v":167.19}
{"ts":1670609520000,"o":17115,"h":17118.5,"l":17113,"c":17118,"v":71.942}
{"ts":1670609580000,"o":17118,"h":17122.5,"l":17118,"c":17122.5,"v":76.451}
{"ts":1670609640000,"o":17122.5,"h":17122.5,"l":17122,"c":17122.5,"v":36.991}
{"ts":1670609700000,"o":17122.5,"h":17122.5,"l":17116,"c":17116,"v":64.115}
{"ts":1670609760000,"o":17116,"h":17125,"l":17116,"c":17125,"v":30.569}
{"ts":1670609820000,"o":17125,"h":17125,"l":17124.5,"c":17125,"v":9.758}
{"ts":1670609880000,"o":17125,"h":17125,"l":17124.5,"c":17124.5,"v":6.755}
{"ts":1670609940000,"o":17124.5,"h":17125,"l":17124.5,"c":17125,"v":8.627}
{"ts":1670610000000,"o":17125,"h":17125,"l":17124.5,"c":17124.5,"v":4.732}
{"ts":1670610060000,"o":17124.5,"h":17125,"l":17122.5,"c":17123,"v":13.332}
{"ts":1670610120000,"o":17123,"h":17123,"l":17117.5,"c":17117.5,"v":49.166}
{"ts":1670610180000,"o":17117.5,"h":17118,"l":17116.5,"c":17116.5,"v":51.401}
{"ts":1670610240000,"o":17116.5,"h":17117,"l":17113,"c":17113.5,"v":29.083}
{"ts":1670610300000,"o":17113.5,"h":17114,"l":17111,"c":17114,"v":70.088}
{"ts":1670610360000,"o":17114,"h":17117,"l":17113.5,"c":17117,"v":38.361}
{"ts":1670610420000,"o":17117,"h":17118.5,"l":17116.5,"c":17118.5,"v":5.21}
{"ts":1670610480000,"o":17118.5,"h":17119,"l":17118.5,"c":17118.5,"v":16.3}
{"ts":1670610540000,"o":17118.5,"h":17119,"l":17118.5,"c":17118.5,"v":13.585}
{"ts":1670610600000,"o":17118.5,"h":17127,"l":17118.5,"c":17126.5,"v":17.706}
{"ts":1670610660000,"o":17126.5,"h":17133.5,"l":17126.5,"c":17133.5,"v":36.787}
{"ts":1670610720000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":25.525}
{"ts":1670610780000,"o":17133.5,"h":17134,"l":17133,"c":17134,"v":11.693}
{"ts":1670610840000,"o":17134,"h":17134,"l":17133.5,"c":17134,"v":5.497}
{"ts":1670610900000,"o":17134,"h":17134,"l":17133.5,"c":17133.5,"v":6.687}
{"ts":1670610960000,"o":17133.5,"h":17134,"l":17133.5,"c":17134,"v":3.928}
{"ts":1670611020000,"o":17134,"h":17134,"l":17130,"c":17130.5,"v":83.481}
{"ts":1670611080000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":6.077}
{"ts":1670611140000,"o":17130,"h":17132,"l":17130,"c":17131.5,"v":7.697}
{"ts":1670611200000,"o":17131.5,"h":17135,"l":17131.5,"c":17135,"v":29.737}
{"ts":1670611260000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":6.544}
{"ts":1670611320000,"o":17134.5,"h":17135,"l":17134.5,"c":17135,"v":8.342}
{"ts":1670611380000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":7.355}
{"ts":1670611440000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":12.374}
{"ts":1670611500000,"o":17134.5,"h":17135,"l":17134.5,"c":17134.5,"v":29.917}
{"ts":1670611560000,"o":17134.5,"h":17135,"l":17134.5,"c":17135,"v":2.545}
{"ts":1670611620000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":9.603}
{"ts":1670611680000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":1.139}
{"ts":1670611740000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":6.246}
{"ts":1670611800000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":5.986}
{"ts":1670611860000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":3.497}
{"ts":1670611920000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":12.965}
{"ts":1670611980000,"o":17134.5,"h":17136.5,"l":17134.5,"c":17136.5,"v":16.515}
{"ts":1670612040000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":5.311}
{"ts":1670612100000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":2.015}
{"ts":1670612160000,"o":17136.5,"h":17136.5,"l":17136,"c":17136,"v":6.592}
{"ts":1670612220000,"o":17136,"h":17136.5,"l":17136,"c":17136.5,"v":18.068}
{"ts":1670612280000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":14.094}
{"ts":1670612340000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":7.689}
{"ts":1670612400000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":52.822}
{"ts":1670612460000,"o":17136.5,"h":17136.5,"l":17132.5,"c":17133,"v":40.631}
{"ts":1670612520000,"o":17133,"h":17133,"l":17126,"c":17126,"v":26.754}
{"ts":1670612580000,"o":17126,"h":17126.5,"l":17113.5,"c":17119,"v":106.04}
{"ts":1670612640000,"o":17119,"h":17121.5,"l":17119,"c":17121,"v":22.968}
{"ts":1670612700000,"o":17121,"h":17121.5,"l":17114,"c":17114,"v":17.191}
{"ts":1670612760000,"o":17114,"h":17119,"l":17109,"c":17119,"v":148.362}
{"ts":1670612820000,"o":17119,"h":17126,"l":17119,"c":17125.5,"v":48.888}
{"ts":1670612880000,"o":17125.5,"h":17126,"l":17125.5,"c":17126,"v":6.265}
{"ts":1670612940000,"o":17126,"h":17126,"l":17125.5,"c":17125.5,"v":6.936}
{"ts":1670613000000,"o":17125.5,"h":17126,"l":17114,"c":17114.5,"v":33.227}
{"ts":1670613060000,"o":17114.5,"h":17121,"l":17114,"c":17121,"v":18.318}
{"ts":1670613120000,"o":17121,"h":17121,"l":17120.5,"c":17121,"v":2.457}
{"ts":1670613180000,"o":17121,"h":17121,"l":17118,"c":17118.5,"v":32.76}
{"ts":1670613240000,"o":17118.5,"h":17118.5,"l":17114,"c":17116,"v":51.907}
{"ts":1670613300000,"o":17116,"h":17118.5,"l":17116,"c":17118.5,"v":45.583}
{"ts":1670613360000,"o":17118.5,"h":17118.5,"l":17118,"c":17118.5,"v":16.548}
{"ts":1670613420000,"o":17118.5,"h":17130,"l":17118,"c":17130,"v":84.881}
{"ts":1670613480000,"o":17130,"h":17131.5,"l":17129.5,"c":17131.5,"v":27.404}
{"ts":1670613540000,"o":17131.5,"h":17136.5,"l":17131,"c":17136.5,"v":19.209}
{"ts":1670613600000,"o":17136.5,"h":17150,"l":17136,"c":17142.5,"v":218.377}
{"ts":1670613660000,"o":17142.5,"h":17142.5,"l":17138.5,"c":17139,"v":11.821}
{"ts":1670613720000,"o":17139,"h":17140.5,"l":17133.5,"c":17140,"v":43.78}
{"ts":1670613780000,"o":17140,"h":17140.5,"l":17140,"c":17140.5,"v":21.152}
{"ts":1670613840000,"o":17140.5,"h":17141,"l":17140,"c":17140.5,"v":61.75}
{"ts":1670613900000,"o":17140.5,"h":17141,"l":17140,"c":17141,"v":70.239}
{"ts":1670613960000,"o":17141,"h":17141,"l":17137.5,"c":17137.5,"v":24.225}
{"ts":1670614020000,"o":17137.5,"h":17138,"l":17137.5,"c":17137.5,"v":5.138}
{"ts":1670614080000,"o":17137.5,"h":17138,"l":17135.5,"c":17135.5,"v":18.711}
{"ts":1670614140000,"o":17135.5,"h":17136,"l":17135.5,"c":17136,"v":3.637}
{"ts":1670614200000,"o":17136,"h":17136,"l":17135.5,"c":17135.5,"v":4.682}
{"ts":1670614260000,"o":17135.5,"h":17136,"l":17129.5,"c":17130,"v":29.433}
{"ts":1670614320000,"o":17130,"h":17139,"l":17129.5,"c":17139,"v":22.749}
{"ts":1670614380000,"o":17139,"h":17148.5,"l":17138.5,"c":17148,"v":33.743}
{"ts":1670614440000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":13.889}
{"ts":1670614500000,"o":17148.5,"h":17148.5,"l":17146.5,"c":17146.5,"v":6.48}
{"ts":1670614560000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":14.683}
{"ts":1670614620000,"o":17147,"h":17147,"l":17145,"c":17145.5,"v":35.217}
{"ts":1670614680000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":4.232}
{"ts":1670614740000,"o":17145,"h":17149,"l":17145,"c":17148.5,"v":56.949}
{"ts":1670614800000,"o":17148.5,"h":17149,"l":17145,"c":17145.5,"v":14.91}
{"ts":1670614860000,"o":17145.5,"h":17145.5,"l":17140,"c":17140.5,"v":9.284}
{"ts":1670614920000,"o":17140.5,"h":17140.5,"l":17135.5,"c":17136,"v":16.677}
{"ts":1670614980000,"o":17136,"h":17139.5,"l":17135.5,"c":17139,"v":14.541}
{"ts":1670615040000,"o":17139,"h":17139.5,"l":17133,"c":17133,"v":8.598}
{"ts":1670615100000,"o":17133,"h":17133.5,"l":17128.5,"c":17131,"v":37.908}
{"ts":1670615160000,"o":17131,"h":17131,"l":17126,"c":17126.5,"v":86.945}
{"ts":1670615220000,"o":17126.5,"h":17126.5,"l":17125,"c":17126,"v":25.316}
{"ts":1670615280000,"o":17126,"h":17135,"l":17126,"c":17135,"v":19.214}
{"ts":1670615340000,"o":17135,"h":17137.5,"l":17132,"c":17132,"v":16.855}
{"ts":1670615400000,"o":17132,"h":17132.5,"l":17129,"c":17129,"v":13.525}
{"ts":1670615460000,"o":17129,"h":17129.5,"l":17129,"c":17129.5,"v":14.977}
{"ts":1670615520000,"o":17129.5,"h":17129.5,"l":17128.5,"c":17129,"v":14.616}
{"ts":1670615580000,"o":17129,"h":17129.5,"l":17128.5,"c":17129.5,"v":19.023}
{"ts":1670615640000,"o":17129.5,"h":17129.5,"l":17129,"c":17129.5,"v":2.79}
{"ts":1670615700000,"o":17129.5,"h":17129.5,"l":17129,"c":17129.5,"v":24.799}
{"ts":1670615760000,"o":17129.5,"h":17134,"l":17129,"c":17134,"v":26.341}
{"ts":1670615820000,"o":17134,"h":17134,"l":17131.5,"c":17132,"v":12.46}
{"ts":1670615880000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":6.397}
{"ts":1670615940000,"o":17132,"h":17135,"l":17131.5,"c":17135,"v":5.323}
{"ts":1670616000000,"o":17135,"h":17135,"l":17132,"c":17132.5,"v":26.104}
{"ts":1670616060000,"o":17132.5,"h":17132.5,"l":17132,"c":17132,"v":7.696}
{"ts":1670616120000,"o":17132,"h":17132.5,"l":17132,"c":17132.5,"v":12.589}
{"ts":1670616180000,"o":17132.5,"h":17132.5,"l":17132,"c":17132.5,"v":7.976}
{"ts":1670616240000,"o":17132.5,"h":17132.5,"l":17132,"c":17132.5,"v":24.529}
{"ts":1670616300000,"o":17132.5,"h":17133.5,"l":17132,"c":17133.5,"v":14.531}
{"ts":1670616360000,"o":17133.5,"h":17135.5,"l":17133,"c":17135.5,"v":41.867}
{"ts":1670616420000,"o":17135.5,"h":17139,"l":17135,"c":17139,"v":10.003}
{"ts":1670616480000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":7.538}
{"ts":1670616540000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":5.45}
{"ts":1670616600000,"o":17139,"h":17139,"l":17138,"c":17138.5,"v":42.419}
{"ts":1670616660000,"o":17138.5,"h":17138.5,"l":17137.5,"c":17138,"v":20.914}
{"ts":1670616720000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":8}
{"ts":1670616780000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":3.698}
{"ts":1670616840000,"o":17138,"h":17140,"l":17137.5,"c":17139.5,"v":9.132}
{"ts":1670616900000,"o":17139.5,"h":17142,"l":17139,"c":17139.5,"v":13.904}
{"ts":1670616960000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":9.727}
{"ts":1670617020000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":20.198}
{"ts":1670617080000,"o":17139.5,"h":17142,"l":17139,"c":17142,"v":12.574}
{"ts":1670617140000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":4.452}
{"ts":1670617200000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":6.76}
{"ts":1670617260000,"o":17142,"h":17142,"l":17139,"c":17139.5,"v":5.388}
{"ts":1670617320000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":6.623}
{"ts":1670617380000,"o":17139.5,"h":17139.5,"l":17132.5,"c":17133,"v":25.739}
{"ts":1670617440000,"o":17133,"h":17133,"l":17132.5,"c":17133,"v":2.619}
{"ts":1670617500000,"o":17133,"h":17133,"l":17129,"c":17129,"v":11.967}
{"ts":1670617560000,"o":17129,"h":17129.5,"l":17126.5,"c":17127,"v":11.4}
{"ts":1670617620000,"o":17127,"h":17127,"l":17126,"c":17126,"v":56.957}
{"ts":1670617680000,"o":17126,"h":17126.5,"l":17126,"c":17126.5,"v":10.07}
{"ts":1670617740000,"o":17126.5,"h":17126.5,"l":17123,"c":17123,"v":9.842}
{"ts":1670617800000,"o":17123,"h":17125.5,"l":17118.5,"c":17125,"v":60.833}
{"ts":1670617860000,"o":17125,"h":17125.5,"l":17125,"c":17125.5,"v":11.872}
{"ts":1670617920000,"o":17125.5,"h":17127,"l":17125,"c":17127,"v":6.528}
{"ts":1670617980000,"o":17127,"h":17127.5,"l":17117,"c":17127,"v":46.721}
{"ts":1670618040000,"o":17127,"h":17127.5,"l":17120,"c":17120.5,"v":8.522}
{"ts":1670618100000,"o":17120.5,"h":17122,"l":17120,"c":17120.5,"v":13.502}
{"ts":1670618160000,"o":17120.5,"h":17120.5,"l":17120,"c":17120.5,"v":14.894}
{"ts":1670618220000,"o":17120.5,"h":17120.5,"l":17117.5,"c":17118,"v":14.84}
{"ts":1670618280000,"o":17118,"h":17118.5,"l":17118,"c":17118,"v":10.349}
{"ts":1670618340000,"o":17118,"h":17118.5,"l":17103.5,"c":17111,"v":260.138}
{"ts":1670618400000,"o":17111,"h":17111.5,"l":17104.5,"c":17105,"v":98.265}
{"ts":1670618460000,"o":17105,"h":17107,"l":17105,"c":17105.5,"v":64.864}
{"ts":1670618520000,"o":17105.5,"h":17111.5,"l":17105.5,"c":17111.5,"v":43.367}
{"ts":1670618580000,"o":17111.5,"h":17111.5,"l":17106.5,"c":17107,"v":32.708}
{"ts":1670618640000,"o":17107,"h":17107,"l":17101.5,"c":17102,"v":48.483}
{"ts":1670618700000,"o":17102,"h":17102.5,"l":17093,"c":17102.5,"v":209.705}
{"ts":1670618760000,"o":17102.5,"h":17112,"l":17102.5,"c":17111.5,"v":136.239}
{"ts":1670618820000,"o":17111.5,"h":17112,"l":17108,"c":17110.5,"v":45.508}
{"ts":1670618880000,"o":17110.5,"h":17113.5,"l":17109.5,"c":17110,"v":73.324}
{"ts":1670618940000,"o":17110,"h":17110,"l":17105.5,"c":17106,"v":28.179}
{"ts":1670619000000,"o":17106,"h":17106,"l":17093.5,"c":17094,"v":66.642}
{"ts":1670619060000,"o":17094,"h":17094,"l":17092,"c":17092,"v":38.375}
{"ts":1670619120000,"o":17092,"h":17096,"l":17092,"c":17096,"v":33.068}
{"ts":1670619180000,"o":17096,"h":17099.5,"l":17095.5,"c":17099.5,"v":26.489}
{"ts":1670619240000,"o":17099.5,"h":17099.5,"l":17099,"c":17099.5,"v":8.04}
{"ts":1670619300000,"o":17099.5,"h":17099.5,"l":17099,"c":17099.5,"v":10.228}
{"ts":1670619360000,"o":17099.5,"h":17099.5,"l":17096.5,"c":17096.5,"v":18.92}
{"ts":1670619420000,"o":17096.5,"h":17097,"l":17096.5,"c":17097,"v":24.423}
{"ts":1670619480000,"o":17097,"h":17097,"l":17096.5,"c":17096.5,"v":7.676}
{"ts":1670619540000,"o":17096.5,"h":17097,"l":17095,"c":17095.5,"v":63.37}
{"ts":1670619600000,"o":17095.5,"h":17095.5,"l":17084,"c":17084.5,"v":127.039}
{"ts":1670619660000,"o":17084.5,"h":17086,"l":17084,"c":17086,"v":42.735}
{"ts":1670619720000,"o":17086,"h":17096.5,"l":17085.5,"c":17096.5,"v":62.814}
{"ts":1670619780000,"o":17096.5,"h":17096.5,"l":17096,"c":17096.5,"v":13.537}
{"ts":1670619840000,"o":17096.5,"h":17096.5,"l":17092,"c":17092.5,"v":18.784}
{"ts":1670619900000,"o":17092.5,"h":17092.5,"l":17092,"c":17092,"v":12.767}
{"ts":1670619960000,"o":17092,"h":17092.5,"l":17045,"c":17088,"v":1085.761}
{"ts":1670620020000,"o":17088,"h":17100,"l":17087.5,"c":17100,"v":171.18}
{"ts":1670620080000,"o":17100,"h":17103.5,"l":17099.5,"c":17101.5,"v":94.811}
{"ts":1670620140000,"o":17101.5,"h":17113,"l":17101,"c":17107.5,"v":116.39}
{"ts":1670620200000,"o":17107.5,"h":17107.5,"l":17096.5,"c":17100,"v":139.969}
{"ts":1670620260000,"o":17100,"h":17100,"l":17099.5,"c":17100,"v":51.981}
{"ts":1670620320000,"o":17100,"h":17100,"l":17099.5,"c":17099.5,"v":13.582}
{"ts":1670620380000,"o":17099.5,"h":17100,"l":17099.5,"c":17100,"v":11.72}
{"ts":1670620440000,"o":17100,"h":17100,"l":17099.5,"c":17100,"v":15.352}
{"ts":1670620500000,"o":17100,"h":17100,"l":17099.5,"c":17100,"v":36.279}
{"ts":1670620560000,"o":17100,"h":17100,"l":17099.5,"c":17100,"v":29.818}
{"ts":1670620620000,"o":17100,"h":17100.5,"l":17099.5,"c":17100.5,"v":29.842}
{"ts":1670620680000,"o":17100.5,"h":17100.5,"l":17100,"c":17100.5,"v":15.316}
{"ts":1670620740000,"o":17100.5,"h":17105,"l":17100,"c":17104.5,"v":20.911}
{"ts":1670620800000,"o":17104.5,"h":17105,"l":17104.5,"c":17104.5,"v":40.857}
{"ts":1670620860000,"o":17104.5,"h":17109.5,"l":17104.5,"c":17109,"v":30.111}
{"ts":1670620920000,"o":17109,"h":17111.5,"l":17104.5,"c":17104.5,"v":49.268}
{"ts":1670620980000,"o":17104.5,"h":17105,"l":17099.5,"c":17101,"v":52.25}
{"ts":1670621040000,"o":17101,"h":17105.5,"l":17100.5,"c":17105.5,"v":34.751}
{"ts":1670621100000,"o":17105.5,"h":17105.5,"l":17105,"c":17105.5,"v":4.793}
{"ts":1670621160000,"o":17105.5,"h":17105.5,"l":17095.5,"c":17096,"v":128.429}
{"ts":1670621220000,"o":17096,"h":17096,"l":17083,"c":17087.5,"v":128.747}
{"ts":1670621280000,"o":17087.5,"h":17088,"l":17087.5,"c":17087.5,"v":17.222}
{"ts":1670621340000,"o":17087.5,"h":17088,"l":17079,"c":17081,"v":66.621}
{"ts":1670621400000,"o":17081,"h":17085.5,"l":17079,"c":17084.5,"v":21.906}
{"ts":1670621460000,"o":17084.5,"h":17086.5,"l":17084,"c":17085.5,"v":42.685}
{"ts":1670621520000,"o":17085.5,"h":17085.5,"l":17080.5,"c":17083.5,"v":103.792}
{"ts":1670621580000,"o":17083.5,"h":17083.5,"l":17078.5,"c":17079,"v":40.955}
{"ts":1670621640000,"o":17079,"h":17080,"l":17077,"c":17077.5,"v":25.78}
{"ts":1670621700000,"o":17077.5,"h":17081.5,"l":17068.5,"c":17081,"v":107.999}
{"ts":1670621760000,"o":17081,"h":17084.5,"l":17081,"c":17084,"v":21.275}
{"ts":1670621820000,"o":17084,"h":17084.5,"l":17084,"c":17084.5,"v":8.814}
{"ts":1670621880000,"o":17084.5,"h":17087,"l":17084,"c":17087,"v":29.945}
{"ts":1670621940000,"o":17087,"h":17094.5,"l":17086.5,"c":17094,"v":54.358}
{"ts":1670622000000,"o":17094,"h":17094.5,"l":17094,"c":17094.5,"v":14.266}
{"ts":1670622060000,"o":17094.5,"h":17094.5,"l":17094,"c":17094.5,"v":33.536}
{"ts":1670622120000,"o":17094.5,"h":17094.5,"l":17094,"c":17094.5,"v":10.079}
{"ts":1670622180000,"o":17094.5,"h":17094.5,"l":17088,"c":17088,"v":34.909}
{"ts":1670622240000,"o":17088,"h":17091,"l":17088,"c":17090.5,"v":16.474}
{"ts":1670622300000,"o":17090.5,"h":17092.5,"l":17090.5,"c":17092.5,"v":22.664}
{"ts":1670622360000,"o":17092.5,"h":17094.5,"l":17092,"c":17094,"v":13.342}
{"ts":1670622420000,"o":17094,"h":17096.5,"l":17094,"c":17096,"v":25.61}
{"ts":1670622480000,"o":17096,"h":17098,"l":17096,"c":17097.5,"v":19.849}
{"ts":1670622540000,"o":17097.5,"h":17106,"l":17097.5,"c":17106,"v":27.576}
{"ts":1670622600000,"o":17106,"h":17106,"l":17105.5,"c":17106,"v":32.478}
{"ts":1670622660000,"o":17106,"h":17106,"l":17105,"c":17105.5,"v":15.067}
{"ts":1670622720000,"o":17105.5,"h":17105.5,"l":17105,"c":17105.5,"v":4.649}
{"ts":1670622780000,"o":17105.5,"h":17105.5,"l":17105,"c":17105.5,"v":15.514}
{"ts":1670622840000,"o":17105.5,"h":17105.5,"l":17105,"c":17105.5,"v":8.499}
{"ts":1670622900000,"o":17105.5,"h":17105.5,"l":17103,"c":17103.5,"v":12.86}
{"ts":1670622960000,"o":17103.5,"h":17103.5,"l":17103,"c":17103.5,"v":13.432}
{"ts":1670623020000,"o":17103.5,"h":17103.5,"l":17103,"c":17103.5,"v":7.918}
{"ts":1670623080000,"o":17103.5,"h":17105.5,"l":17103,"c":17105.5,"v":28.492}
{"ts":1670623140000,"o":17105.5,"h":17105.5,"l":17105,"c":17105.5,"v":42.14}
{"ts":1670623200000,"o":17105.5,"h":17105.5,"l":17104.5,"c":17104.5,"v":37.563}
{"ts":1670623260000,"o":17104.5,"h":17105,"l":17104.5,"c":17105,"v":11.116}
{"ts":1670623320000,"o":17105,"h":17105,"l":17104.5,"c":17105,"v":29.362}
{"ts":1670623380000,"o":17105,"h":17105,"l":17104.5,"c":17105,"v":24.017}
{"ts":1670623440000,"o":17105,"h":17105,"l":17104.5,"c":17105,"v":10.116}
{"ts":1670623500000,"o":17105,"h":17105,"l":17104.5,"c":17105,"v":6.813}
{"ts":1670623560000,"o":17105,"h":17105,"l":17104.5,"c":17104.5,"v":16.102}
{"ts":1670623620000,"o":17104.5,"h":17105,"l":17103,"c":17103.5,"v":38.803}
{"ts":1670623680000,"o":17103.5,"h":17103.5,"l":17103,"c":17103.5,"v":2.707}
{"ts":1670623740000,"o":17103.5,"h":17103.5,"l":17103,"c":17103.5,"v":10.714}
{"ts":1670623800000,"o":17103.5,"h":17103.5,"l":17103,"c":17103.5,"v":6.105}
{"ts":1670623860000,"o":17103.5,"h":17103.5,"l":17103,"c":17103.5,"v":6.286}
{"ts":1670623920000,"o":17103.5,"h":17103.5,"l":17103,"c":17103.5,"v":42.335}
{"ts":1670623980000,"o":17103.5,"h":17103.5,"l":17103,"c":17103.5,"v":31.009}
{"ts":1670624040000,"o":17103.5,"h":17107,"l":17103,"c":17106.5,"v":89.739}
{"ts":1670624100000,"o":17106.5,"h":17107,"l":17106.5,"c":17107,"v":13.969}
{"ts":1670624160000,"o":17107,"h":17107,"l":17106.5,"c":17107,"v":13.848}
{"ts":1670624220000,"o":17107,"h":17107,"l":17106.5,"c":17107,"v":39.748}
{"ts":1670624280000,"o":17107,"h":17109.5,"l":17106.5,"c":17109,"v":41.608}
{"ts":1670624340000,"o":17109,"h":17110,"l":17109,"c":17110,"v":16.046}
{"ts":1670624400000,"o":17110,"h":17110,"l":17109.5,"c":17109.5,"v":16.072}
{"ts":1670624460000,"o":17109.5,"h":17113,"l":17109.5,"c":17113,"v":25.457}
{"ts":1670624520000,"o":17113,"h":17113.5,"l":17112.5,"c":17113.5,"v":5.614}
{"ts":1670624580000,"o":17113.5,"h":17116.5,"l":17113,"c":17116,"v":34.266}
{"ts":1670624640000,"o":17116,"h":17120,"l":17116,"c":17119.5,"v":56.142}
{"ts":1670624700000,"o":17119.5,"h":17123.5,"l":17119.5,"c":17122,"v":89.326}
{"ts":1670624760000,"o":17122,"h":17123,"l":17118,"c":17118,"v":82.267}
{"ts":1670624820000,"o":17118,"h":17118.5,"l":17113.5,"c":17115,"v":54.086}
{"ts":1670624880000,"o":17115,"h":17115.5,"l":17109.5,"c":17110.5,"v":23.189}
{"ts":1670624940000,"o":17110.5,"h":17110.5,"l":17110,"c":17110.5,"v":4.699}
{"ts":1670625000000,"o":17110.5,"h":17114.5,"l":17110,"c":17113,"v":46.083}
{"ts":1670625060000,"o":17113,"h":17113,"l":17111.5,"c":17112,"v":9.156}
{"ts":1670625120000,"o":17112,"h":17117.5,"l":17110.5,"c":17117.5,"v":22.158}
{"ts":1670625180000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":7.567}
{"ts":1670625240000,"o":17117.5,"h":17117.5,"l":17114.5,"c":17115,"v":21.334}
{"ts":1670625300000,"o":17115,"h":17115.5,"l":17114.5,"c":17115.5,"v":9.911}
{"ts":1670625360000,"o":17115.5,"h":17116,"l":17115.5,"c":17116,"v":19.525}
{"ts":1670625420000,"o":17116,"h":17116,"l":17115.5,"c":17116,"v":5.314}
{"ts":1670625480000,"o":17116,"h":17117.5,"l":17115.5,"c":17117.5,"v":15.475}
{"ts":1670625540000,"o":17117.5,"h":17118,"l":17117,"c":17117.5,"v":20.657}
{"ts":1670625600000,"o":17117.5,"h":17118,"l":17117.5,"c":17118,"v":6.867}
{"ts":1670625660000,"o":17118,"h":17118,"l":17117.5,"c":17118,"v":8.142}
{"ts":1670625720000,"o":17118,"h":17118,"l":17117.5,"c":17118,"v":5.041}
{"ts":1670625780000,"o":17118,"h":17118,"l":17117,"c":17117.5,"v":25.679}
{"ts":1670625840000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":87.026}
{"ts":1670625900000,"o":17117.5,"h":17117.5,"l":17117,"c":17117,"v":14.063}
{"ts":1670625960000,"o":17117,"h":17117.5,"l":17117,"c":17117.5,"v":7.142}
{"ts":1670626020000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":8.566}
{"ts":1670626080000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":7.02}
{"ts":1670626140000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":0.666}
{"ts":1670626200000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":8.207}
{"ts":1670626260000,"o":17117.5,"h":17117.5,"l":17117,"c":17117,"v":1.96}
{"ts":1670626320000,"o":17117,"h":17117.5,"l":17117,"c":17117.5,"v":2.067}
{"ts":1670626380000,"o":17117.5,"h":17119,"l":17117,"c":17118.5,"v":58.815}
{"ts":1670626440000,"o":17118.5,"h":17120,"l":17118.5,"c":17119.5,"v":28.818}
{"ts":1670626500000,"o":17119.5,"h":17120,"l":17119.5,"c":17120,"v":3.354}
{"ts":1670626560000,"o":17120,"h":17120,"l":17119.5,"c":17120,"v":4.649}
{"ts":1670626620000,"o":17120,"h":17120,"l":17119.5,"c":17120,"v":3.848}
{"ts":1670626680000,"o":17120,"h":17120,"l":17119.5,"c":17120,"v":25.728}
{"ts":1670626740000,"o":17120,"h":17121,"l":17119.5,"c":17120.5,"v":16.622}
{"ts":1670626800000,"o":17120.5,"h":17127.5,"l":17120.5,"c":17127,"v":87.552}
{"ts":1670626860000,"o":17127,"h":17127.5,"l":17127,"c":17127.5,"v":9.533}
{"ts":1670626920000,"o":17127.5,"h":17127.5,"l":17121,"c":17121.5,"v":46.337}
{"ts":1670626980000,"o":17121.5,"h":17121.5,"l":17121,"c":17121.5,"v":26.896}
{"ts":1670627040000,"o":17121.5,"h":17127,"l":17121,"c":17127,"v":15.815}
{"ts":1670627100000,"o":17127,"h":17127,"l":17126.5,"c":17126.5,"v":8.982}
{"ts":1670627160000,"o":17126.5,"h":17127,"l":17126.5,"c":17127,"v":6.351}
{"ts":1670627220000,"o":17127,"h":17127,"l":17126.5,"c":17126.5,"v":1.951}
{"ts":1670627280000,"o":17126.5,"h":17127,"l":17126.5,"c":17126.5,"v":24.943}
{"ts":1670627340000,"o":17126.5,"h":17127.5,"l":17126.5,"c":17127.5,"v":9.031}
{"ts":1670627400000,"o":17127.5,"h":17127.5,"l":17126.5,"c":17127,"v":8.241}
{"ts":1670627460000,"o":17127,"h":17127,"l":17124,"c":17124.5,"v":31.155}
{"ts":1670627520000,"o":17124.5,"h":17124.5,"l":17124,"c":17124.5,"v":9.35}
{"ts":1670627580000,"o":17124.5,"h":17126,"l":17124,"c":17125.5,"v":12.561}
{"ts":1670627640000,"o":17125.5,"h":17126,"l":17125.5,"c":17126,"v":4.54}
{"ts":1670627700000,"o":17126,"h":17126,"l":17125.5,"c":17126,"v":2.648}
{"ts":1670627760000,"o":17126,"h":17126,"l":17125.5,"c":17126,"v":2.694}
{"ts":1670627820000,"o":17126,"h":17126,"l":17125.5,"c":17126,"v":2.53}
{"ts":1670627880000,"o":17126,"h":17126,"l":17125.5,"c":17126,"v":4.661}
{"ts":1670627940000,"o":17126,"h":17126,"l":17125.5,"c":17126,"v":2.298}
{"ts":1670628000000,"o":17126,"h":17126,"l":17125.5,"c":17126,"v":4.884}
{"ts":1670628060000,"o":17126,"h":17127,"l":17125.5,"c":17126.5,"v":23.076}
{"ts":1670628120000,"o":17126.5,"h":17127,"l":17126,"c":17126.5,"v":7.961}
{"ts":1670628180000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":7.476}
{"ts":1670628240000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":3.239}
{"ts":1670628300000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":2.812}
{"ts":1670628360000,"o":17126.5,"h":17128.5,"l":17126,"c":17128.5,"v":21.396}
{"ts":1670628420000,"o":17128.5,"h":17128.5,"l":17128,"c":17128.5,"v":13.382}
{"ts":1670628480000,"o":17128.5,"h":17129,"l":17128,"c":17129,"v":7.802}
{"ts":1670628540000,"o":17129,"h":17129,"l":17128.5,"c":17128.5,"v":3.922}
{"ts":1670628600000,"o":17128.5,"h":17130,"l":17128.5,"c":17130,"v":21.817}
{"ts":1670628660000,"o":17130,"h":17131,"l":17129.5,"c":17130.5,"v":15.011}
{"ts":1670628720000,"o":17130.5,"h":17137,"l":17130.5,"c":17136.5,"v":162.161}
{"ts":1670628780000,"o":17136.5,"h":17147,"l":17136.5,"c":17146,"v":118.678}
{"ts":1670628840000,"o":17146,"h":17146.5,"l":17136,"c":17136.5,"v":57.933}
{"ts":1670628900000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":6.872}
{"ts":1670628960000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":9.654}
{"ts":1670629020000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":13.545}
{"ts":1670629080000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":14.621}
{"ts":1670629140000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":5.634}
{"ts":1670629200000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":2.176}
{"ts":1670629260000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":9.115}
{"ts":1670629320000,"o":17136.5,"h":17140,"l":17136,"c":17140,"v":20.06}
{"ts":1670629380000,"o":17140,"h":17146.5,"l":17132.5,"c":17132.5,"v":31.833}
{"ts":1670629440000,"o":17132.5,"h":17133,"l":17130,"c":17130.5,"v":38.678}
{"ts":1670629500000,"o":17130.5,"h":17130.5,"l":17120.5,"c":17121,"v":31.899}
{"ts":1670629560000,"o":17121,"h":17121,"l":17118,"c":17118.5,"v":41.866}
{"ts":1670629620000,"o":17118.5,"h":17118.5,"l":17118,"c":17118.5,"v":18.151}
{"ts":1670629680000,"o":17118.5,"h":17122.5,"l":17118,"c":17122.5,"v":18.116}
{"ts":1670629740000,"o":17122.5,"h":17124,"l":17122,"c":17124,"v":13.614}
{"ts":1670629800000,"o":17124,"h":17126,"l":17120,"c":17120.5,"v":52.012}
{"ts":1670629860000,"o":17120.5,"h":17120.5,"l":17120,"c":17120.5,"v":7.465}
{"ts":1670629920000,"o":17120.5,"h":17120.5,"l":17120,"c":17120.5,"v":3.904}
{"ts":1670629980000,"o":17120.5,"h":17120.5,"l":17116,"c":17116.5,"v":30.604}
{"ts":1670630040000,"o":17116.5,"h":17116.5,"l":17114,"c":17114.5,"v":39.603}
{"ts":1670630100000,"o":17114.5,"h":17114.5,"l":17110,"c":17110.5,"v":61.554}
{"ts":1670630160000,"o":17110.5,"h":17110.5,"l":17110,"c":17110.5,"v":25.142}
{"ts":1670630220000,"o":17110.5,"h":17110.5,"l":17110,"c":17110.5,"v":10.769}
{"ts":1670630280000,"o":17110.5,"h":17114.5,"l":17110,"c":17114,"v":16.536}
{"ts":1670630340000,"o":17114,"h":17116.5,"l":17114,"c":17116,"v":33.801}
{"ts":1670630400000,"o":17116,"h":17116.5,"l":17116,"c":17116.5,"v":19.027}
{"ts":1670630460000,"o":17116.5,"h":17126.5,"l":17116,"c":17126,"v":38.921}
{"ts":1670630520000,"o":17126,"h":17126,"l":17122,"c":17122.5,"v":15.19}
{"ts":1670630580000,"o":17122.5,"h":17122.5,"l":17117,"c":17119.5,"v":18.538}
{"ts":1670630640000,"o":17119.5,"h":17122.5,"l":17119.5,"c":17122.5,"v":9.953}
{"ts":1670630700000,"o":17122.5,"h":17125,"l":17122,"c":17125,"v":8.245}
{"ts":1670630760000,"o":17125,"h":17125,"l":17122,"c":17122,"v":3.214}
{"ts":1670630820000,"o":17122,"h":17122,"l":17115,"c":17115,"v":22.364}
{"ts":1670630880000,"o":17115,"h":17119.5,"l":17115,"c":17119,"v":45.135}
{"ts":1670630940000,"o":17119,"h":17119.5,"l":17119,"c":17119.5,"v":3.657}
{"ts":1670631000000,"o":17119.5,"h":17119.5,"l":17119,"c":17119.5,"v":0.637}
{"ts":1670631060000,"o":17119.5,"h":17119.5,"l":17114,"c":17114,"v":27.071}
{"ts":1670631120000,"o":17114,"h":17114.5,"l":17114,"c":17114,"v":34.854}
{"ts":1670631180000,"o":17114,"h":17114.5,"l":17114,"c":17114.5,"v":6.348}
{"ts":1670631240000,"o":17114.5,"h":17117.5,"l":17114,"c":17117,"v":35.754}
{"ts":1670631300000,"o":17117,"h":17123.5,"l":17117,"c":17123,"v":35.5}
{"ts":1670631360000,"o":17123,"h":17124,"l":17123,"c":17124,"v":6.185}
{"ts":1670631420000,"o":17124,"h":17130.5,"l":17123.5,"c":17130.5,"v":44.002}
{"ts":1670631480000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":6.026}
{"ts":1670631540000,"o":17130,"h":17131,"l":17130,"c":17130.5,"v":46.616}
{"ts":1670631600000,"o":17130.5,"h":17135.5,"l":17130.5,"c":17135.5,"v":17.456}
{"ts":1670631660000,"o":17135.5,"h":17139,"l":17135,"c":17138.5,"v":21.904}
{"ts":1670631720000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":11.212}
{"ts":1670631780000,"o":17138.5,"h":17140,"l":17136,"c":17139.5,"v":20.804}
{"ts":1670631840000,"o":17139.5,"h":17157.5,"l":17139.5,"c":17155,"v":263.718}
{"ts":1670631900000,"o":17155,"h":17155,"l":17149.5,"c":17149.5,"v":190.17}
{"ts":1670631960000,"o":17149.5,"h":17150,"l":17145.5,"c":17145.5,"v":62.378}
{"ts":1670632020000,"o":17145.5,"h":17146,"l":17145.5,"c":17145.5,"v":24.199}
{"ts":1670632080000,"o":17145.5,"h":17146,"l":17144,"c":17144,"v":37.866}
{"ts":1670632140000,"o":17144,"h":17144.5,"l":17144,"c":17144.5,"v":35.286}
{"ts":1670632200000,"o":17144.5,"h":17144.5,"l":17140,"c":17140,"v":26.535}
{"ts":1670632260000,"o":17140,"h":17140.5,"l":17138,"c":17138,"v":34.938}
{"ts":1670632320000,"o":17138,"h":17142.5,"l":17138,"c":17142.5,"v":25.323}
{"ts":1670632380000,"o":17142.5,"h":17142.5,"l":17136.5,"c":17136.5,"v":11.234}
{"ts":1670632440000,"o":17136.5,"h":17137,"l":17134,"c":17134,"v":5.705}
{"ts":1670632500000,"o":17134,"h":17134.5,"l":17134,"c":17134.5,"v":17.859}
{"ts":1670632560000,"o":17134.5,"h":17134.5,"l":17134,"c":17134.5,"v":4.372}
{"ts":1670632620000,"o":17134.5,"h":17134.5,"l":17134,"c":17134.5,"v":4.085}
{"ts":1670632680000,"o":17134.5,"h":17134.5,"l":17134,"c":17134,"v":4.937}
{"ts":1670632740000,"o":17134,"h":17134.5,"l":17122.5,"c":17123,"v":64.594}
{"ts":1670632800000,"o":17123,"h":17123,"l":17122.5,"c":17123,"v":11.666}
{"ts":1670632860000,"o":17123,"h":17123,"l":17122.5,"c":17123,"v":12.507}
{"ts":1670632920000,"o":17123,"h":17123,"l":17122.5,"c":17122.5,"v":7.352}
{"ts":1670632980000,"o":17122.5,"h":17134.5,"l":17122.5,"c":17134.5,"v":46.099}
{"ts":1670633040000,"o":17134.5,"h":17135,"l":17134.5,"c":17134.5,"v":7.056}
{"ts":1670633100000,"o":17134.5,"h":17135,"l":17130.5,"c":17131,"v":80.3}
{"ts":1670633160000,"o":17131,"h":17131,"l":17130.5,"c":17131,"v":7.424}
{"ts":1670633220000,"o":17131,"h":17131,"l":17130.5,"c":17130.5,"v":10.352}
{"ts":1670633280000,"o":17130.5,"h":17131,"l":17130.5,"c":17130.5,"v":5.241}
{"ts":1670633340000,"o":17130.5,"h":17138,"l":17130.5,"c":17138,"v":41.756}
{"ts":1670633400000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":1.965}
{"ts":1670633460000,"o":17138,"h":17138,"l":17137.5,"c":17137.5,"v":13.196}
{"ts":1670633520000,"o":17137.5,"h":17138,"l":17137.5,"c":17137.5,"v":5.067}
{"ts":1670633580000,"o":17137.5,"h":17138,"l":17137.5,"c":17137.5,"v":11.3}
{"ts":1670633640000,"o":17137.5,"h":17138,"l":17137.5,"c":17137.5,"v":3.216}
{"ts":1670633700000,"o":17137.5,"h":17138,"l":17137.5,"c":17138,"v":3.001}
{"ts":1670633760000,"o":17138,"h":17145,"l":17137.5,"c":17144.5,"v":9.896}
{"ts":1670633820000,"o":17144.5,"h":17149.5,"l":17144.5,"c":17149,"v":11.787}
{"ts":1670633880000,"o":17149,"h":17149.5,"l":17148,"c":17148.5,"v":31.543}
{"ts":1670633940000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":4.249}
{"ts":1670634000000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":7.752}
{"ts":1670634060000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":7.04}
{"ts":1670634120000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":6.695}
{"ts":1670634180000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":2.179}
{"ts":1670634240000,"o":17148,"h":17150,"l":17148,"c":17150,"v":17.531}
{"ts":1670634300000,"o":17150,"h":17150,"l":17149.5,"c":17149.5,"v":2.318}
{"ts":1670634360000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":17.083}
{"ts":1670634420000,"o":17150,"h":17150,"l":17148.5,"c":17149,"v":13.422}
{"ts":1670634480000,"o":17149,"h":17151.5,"l":17148.5,"c":17151,"v":12.493}
{"ts":1670634540000,"o":17151,"h":17152,"l":17151,"c":17152,"v":3.247}
{"ts":1670634600000,"o":17152,"h":17153.5,"l":17151.5,"c":17153,"v":10.013}
{"ts":1670634660000,"o":17153,"h":17153.5,"l":17153,"c":17153.5,"v":2.224}
{"ts":1670634720000,"o":17153.5,"h":17153.5,"l":17153,"c":17153.5,"v":6.946}
{"ts":1670634780000,"o":17153.5,"h":17153.5,"l":17149.5,"c":17150,"v":15.213}
{"ts":1670634840000,"o":17150,"h":17150,"l":17148.5,"c":17149,"v":10.161}
{"ts":1670634900000,"o":17149,"h":17149,"l":17148.5,"c":17148.5,"v":3.054}
{"ts":1670634960000,"o":17148.5,"h":17149,"l":17148.5,"c":17148.5,"v":3.654}
{"ts":1670635020000,"o":17148.5,"h":17149,"l":17148.5,"c":17149,"v":1.389}
{"ts":1670635080000,"o":17149,"h":17149,"l":17148.5,"c":17148.5,"v":3.527}
{"ts":1670635140000,"o":17148.5,"h":17149,"l":17148.5,"c":17148.5,"v":6.692}
{"ts":1670635200000,"o":17148.5,"h":17149,"l":17148,"c":17148.5,"v":3.108}
{"ts":1670635260000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":36.601}
{"ts":1670635320000,"o":17148,"h":17148,"l":17144.5,"c":17144.5,"v":37.293}
{"ts":1670635380000,"o":17144.5,"h":17145,"l":17144,"c":17144,"v":18.506}
{"ts":1670635440000,"o":17144,"h":17150.5,"l":17144,"c":17150,"v":31.152}
{"ts":1670635500000,"o":17150,"h":17150.5,"l":17150,"c":17150,"v":15.625}
{"ts":1670635560000,"o":17150,"h":17150.5,"l":17150,"c":17150,"v":2.588}
{"ts":1670635620000,"o":17150,"h":17150.5,"l":17150,"c":17150,"v":5.958}
{"ts":1670635680000,"o":17150,"h":17151.5,"l":17150,"c":17151.5,"v":12.196}
{"ts":1670635740000,"o":17151.5,"h":17151.5,"l":17151,"c":17151,"v":4.758}
{"ts":1670635800000,"o":17151,"h":17155,"l":17151,"c":17155,"v":40.871}
{"ts":1670635860000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":21.178}
{"ts":1670635920000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":5.388}
{"ts":1670635980000,"o":17155,"h":17155,"l":17153,"c":17153.5,"v":37.316}
{"ts":1670636040000,"o":17153.5,"h":17153.5,"l":17151,"c":17151.5,"v":4.138}
{"ts":1670636100000,"o":17151.5,"h":17151.5,"l":17148,"c":17148.5,"v":39.854}
{"ts":1670636160000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":13.592}
{"ts":1670636220000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":21.504}
{"ts":1670636280000,"o":17148.5,"h":17148.5,"l":17147,"c":17147.5,"v":12.695}
{"ts":1670636340000,"o":17147.5,"h":17147.5,"l":17144.5,"c":17144.5,"v":10.175}
{"ts":1670636400000,"o":17144.5,"h":17145,"l":17144.5,"c":17145,"v":12.856}
{"ts":1670636460000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":1.265}
{"ts":1670636520000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":17.802}
{"ts":1670636580000,"o":17144.5,"h":17145,"l":17144.5,"c":17145,"v":10.015}
{"ts":1670636640000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":25.077}
{"ts":1670636700000,"o":17144.5,"h":17145,"l":17144.5,"c":17145,"v":4.368}
{"ts":1670636760000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":6.155}
{"ts":1670636820000,"o":17144.5,"h":17146.5,"l":17144.5,"c":17146,"v":26.454}
{"ts":1670636880000,"o":17146,"h":17146.5,"l":17144.5,"c":17145,"v":7.486}
{"ts":1670636940000,"o":17145,"h":17145,"l":17143,"c":17143.5,"v":4.683}
{"ts":1670637000000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":3.223}
{"ts":1670637060000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":15.607}
{"ts":1670637120000,"o":17143.5,"h":17143.5,"l":17142,"c":17142.5,"v":3.076}
{"ts":1670637180000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":9.309}
{"ts":1670637240000,"o":17142.5,"h":17142.5,"l":17142,"c":17142,"v":2.941}
{"ts":1670637300000,"o":17142,"h":17142.5,"l":17142,"c":17142,"v":17.884}
{"ts":1670637360000,"o":17142,"h":17142.5,"l":17142,"c":17142,"v":26.424}
{"ts":1670637420000,"o":17142,"h":17142.5,"l":17142,"c":17142,"v":3.577}
{"ts":1670637480000,"o":17142,"h":17142.5,"l":17142,"c":17142,"v":4.565}
{"ts":1670637540000,"o":17142,"h":17142.5,"l":17142,"c":17142.5,"v":3.244}
{"ts":1670637600000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":5.862}
{"ts":1670637660000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":1.147}
{"ts":1670637720000,"o":17142.5,"h":17145,"l":17142,"c":17144.5,"v":59.521}
{"ts":1670637780000,"o":17144.5,"h":17145.5,"l":17144.5,"c":17145.5,"v":30.205}
{"ts":1670637840000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":2.017}
{"ts":1670637900000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":1.416}
{"ts":1670637960000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":13.385}
{"ts":1670638020000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":7.233}
{"ts":1670638080000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":0.472}
{"ts":1670638140000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":0.48}
{"ts":1670638200000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":4.069}
{"ts":1670638260000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":2.974}
{"ts":1670638320000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":12.354}
{"ts":1670638380000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":11.229}
{"ts":1670638440000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":3.769}
{"ts":1670638500000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":1.152}
{"ts":1670638560000,"o":17145,"h":17148,"l":17145,"c":17147.5,"v":17.115}
{"ts":1670638620000,"o":17147.5,"h":17148,"l":17147.5,"c":17148,"v":1.773}
{"ts":1670638680000,"o":17148,"h":17148,"l":17146.5,"c":17146.5,"v":7.329}
{"ts":1670638740000,"o":17146.5,"h":17147,"l":17138.5,"c":17139,"v":42.275}
{"ts":1670638800000,"o":17139,"h":17139,"l":17137,"c":17137.5,"v":19.834}
{"ts":1670638860000,"o":17137.5,"h":17137.5,"l":17134.5,"c":17134.5,"v":9.956}
{"ts":1670638920000,"o":17134.5,"h":17135,"l":17134.5,"c":17135,"v":31.278}
{"ts":1670638980000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":16.957}
{"ts":1670639040000,"o":17135,"h":17135,"l":17133.5,"c":17134,"v":25.571}
{"ts":1670639100000,"o":17134,"h":17134,"l":17133.5,"c":17133.5,"v":14.012}
{"ts":1670639160000,"o":17133.5,"h":17134,"l":17133.5,"c":17133.5,"v":9.829}
{"ts":1670639220000,"o":17133.5,"h":17134,"l":17133,"c":17133,"v":6.87}
{"ts":1670639280000,"o":17133,"h":17133.5,"l":17133,"c":17133,"v":11.435}
{"ts":1670639340000,"o":17133,"h":17133.5,"l":17133,"c":17133.5,"v":4.339}
{"ts":1670639400000,"o":17133.5,"h":17133.5,"l":17129,"c":17129,"v":71.223}
{"ts":1670639460000,"o":17129,"h":17129.5,"l":17125,"c":17125.5,"v":22.457}
{"ts":1670639520000,"o":17125.5,"h":17125.5,"l":17125,"c":17125.5,"v":18.836}
{"ts":1670639580000,"o":17125.5,"h":17125.5,"l":17125,"c":17125.5,"v":4.071}
{"ts":1670639640000,"o":17125.5,"h":17125.5,"l":17125,"c":17125.5,"v":1.63}
{"ts":1670639700000,"o":17125.5,"h":17125.5,"l":17125,"c":17125,"v":19.398}
{"ts":1670639760000,"o":17125,"h":17125.5,"l":17125,"c":17125,"v":11.74}
{"ts":1670639820000,"o":17125,"h":17125.5,"l":17125,"c":17125,"v":7.053}
{"ts":1670639880000,"o":17125,"h":17125.5,"l":17125,"c":17125.5,"v":1.513}
{"ts":1670639940000,"o":17125.5,"h":17126.5,"l":17124.5,"c":17126,"v":48.373}
{"ts":1670640000000,"o":17126,"h":17126.5,"l":17122,"c":17122.5,"v":26.209}
{"ts":1670640060000,"o":17122.5,"h":17122.5,"l":17120,"c":17120,"v":10.8}
{"ts":1670640120000,"o":17120,"h":17120.5,"l":17116,"c":17116.5,"v":55.078}
{"ts":1670640180000,"o":17116.5,"h":17116.5,"l":17116,"c":17116.5,"v":55.876}
{"ts":1670640240000,"o":17116.5,"h":17116.5,"l":17116,"c":17116,"v":5.584}
{"ts":1670640300000,"o":17116,"h":17116.5,"l":17111,"c":17115.5,"v":47.596}
{"ts":1670640360000,"o":17115.5,"h":17124,"l":17115.5,"c":17124,"v":37.183}
{"ts":1670640420000,"o":17124,"h":17124,"l":17123,"c":17123.5,"v":12.467}
{"ts":1670640480000,"o":17123.5,"h":17123.5,"l":17123,"c":17123.5,"v":4.053}
{"ts":1670640540000,"o":17123.5,"h":17123.5,"l":17123,"c":17123,"v":1.888}
{"ts":1670640600000,"o":17123,"h":17123.5,"l":17123,"c":17123.5,"v":5.077}
{"ts":1670640660000,"o":17123.5,"h":17123.5,"l":17123,"c":17123.5,"v":8.427}
{"ts":1670640720000,"o":17123.5,"h":17125,"l":17123,"c":17125,"v":17.659}
{"ts":1670640780000,"o":17125,"h":17125,"l":17124.5,"c":17125,"v":3.182}
{"ts":1670640840000,"o":17125,"h":17125,"l":17124.5,"c":17125,"v":4.075}
{"ts":1670640900000,"o":17125,"h":17125,"l":17124.5,"c":17124.5,"v":32.667}
{"ts":1670640960000,"o":17124.5,"h":17126.5,"l":17124.5,"c":17126,"v":42.766}
{"ts":1670641020000,"o":17126,"h":17135,"l":17126,"c":17135,"v":44.336}
{"ts":1670641080000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":24.996}
{"ts":1670641140000,"o":17134.5,"h":17135,"l":17134.5,"c":17134.5,"v":3.59}
{"ts":1670641200000,"o":17134.5,"h":17135,"l":17134.5,"c":17134.5,"v":7.388}
{"ts":1670641260000,"o":17134.5,"h":17135,"l":17134.5,"c":17134.5,"v":8.224}
{"ts":1670641320000,"o":17134.5,"h":17135,"l":17134.5,"c":17135,"v":4.752}
{"ts":1670641380000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":4.689}
{"ts":1670641440000,"o":17134.5,"h":17135,"l":17134.5,"c":17135,"v":3.293}
{"ts":1670641500000,"o":17135,"h":17135,"l":17134,"c":17134.5,"v":2.827}
{"ts":1670641560000,"o":17134.5,"h":17134.5,"l":17134,"c":17134,"v":5.173}
{"ts":1670641620000,"o":17134,"h":17134,"l":17132,"c":17132,"v":11.569}
{"ts":1670641680000,"o":17132,"h":17132.5,"l":17132,"c":17132.5,"v":10.087}
{"ts":1670641740000,"o":17132.5,"h":17132.5,"l":17131.5,"c":17132,"v":3.996}
{"ts":1670641800000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":4.068}
{"ts":1670641860000,"o":17132,"h":17132,"l":17129.5,"c":17130,"v":3.624}
{"ts":1670641920000,"o":17130,"h":17130,"l":17129.5,"c":17129.5,"v":12.529}
{"ts":1670641980000,"o":17129.5,"h":17130,"l":17129.5,"c":17129.5,"v":4.108}
{"ts":1670642040000,"o":17129.5,"h":17130,"l":17129.5,"c":17130,"v":17.913}
{"ts":1670642100000,"o":17130,"h":17130,"l":17129.5,"c":17130,"v":1.749}
{"ts":1670642160000,"o":17130,"h":17130,"l":17129.5,"c":17129.5,"v":1.627}
{"ts":1670642220000,"o":17129.5,"h":17130,"l":17129.5,"c":17130,"v":7.074}
{"ts":1670642280000,"o":17130,"h":17130,"l":17129.5,"c":17130,"v":9.299}
{"ts":1670642340000,"o":17130,"h":17130,"l":17129.5,"c":17130,"v":1.844}
{"ts":1670642400000,"o":17130,"h":17133.5,"l":17129.5,"c":17133,"v":60.36}
{"ts":1670642460000,"o":17133,"h":17135,"l":17133,"c":17135,"v":9.484}
{"ts":1670642520000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":1.863}
{"ts":1670642580000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":7.563}
{"ts":1670642640000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":3.055}
{"ts":1670642700000,"o":17134.5,"h":17135,"l":17134.5,"c":17135,"v":9.346}
{"ts":1670642760000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":6.823}
{"ts":1670642820000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":0.462}
{"ts":1670642880000,"o":17135,"h":17135,"l":17135,"c":17135,"v":2.087}
{"ts":1670642940000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":8.29}
{"ts":1670643000000,"o":17135,"h":17135.5,"l":17134.5,"c":17135,"v":27.046}
{"ts":1670643060000,"o":17135,"h":17138,"l":17135,"c":17138,"v":24.065}
{"ts":1670643120000,"o":17138,"h":17142,"l":17137.5,"c":17142,"v":62.22}
{"ts":1670643180000,"o":17142,"h":17142,"l":17141.5,"c":17141.5,"v":3.363}
{"ts":1670643240000,"o":17141.5,"h":17143.5,"l":17141.5,"c":17143.5,"v":12.587}
{"ts":1670643300000,"o":17143.5,"h":17147,"l":17143,"c":17147,"v":27.957}
{"ts":1670643360000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":11.43}
{"ts":1670643420000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":8.292}
{"ts":1670643480000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":5.866}
{"ts":1670643540000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":3.644}
{"ts":1670643600000,"o":17147,"h":17147,"l":17140,"c":17140.5,"v":16.489}
{"ts":1670643660000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":5.3}
{"ts":1670643720000,"o":17140.5,"h":17140.5,"l":17137,"c":17137.5,"v":16.769}
{"ts":1670643780000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":1.484}
{"ts":1670643840000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":1.059}
{"ts":1670643900000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":0.39}
{"ts":1670643960000,"o":17137.5,"h":17137.5,"l":17135.5,"c":17136,"v":19.84}
{"ts":1670644020000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":1.431}
{"ts":1670644080000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":13.598}
{"ts":1670644140000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":0.953}
{"ts":1670644200000,"o":17136,"h":17136,"l":17135.5,"c":17135.5,"v":17.526}
{"ts":1670644260000,"o":17135.5,"h":17136,"l":17135.5,"c":17136,"v":0.466}
{"ts":1670644320000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":1.827}
{"ts":1670644380000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":0.36}
{"ts":1670644440000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":1.434}
{"ts":1670644500000,"o":17136,"h":17136,"l":17135.5,"c":17135.5,"v":2.134}
{"ts":1670644560000,"o":17135.5,"h":17136,"l":17135.5,"c":17136,"v":14.479}
{"ts":1670644620000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":2.196}
{"ts":1670644680000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":8.722}
{"ts":1670644740000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":3.445}
{"ts":1670644800000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":5.683}
{"ts":1670644860000,"o":17136,"h":17136,"l":17135.5,"c":17135.5,"v":4.348}
{"ts":1670644920000,"o":17135.5,"h":17137.5,"l":17135.5,"c":17137,"v":81.393}
{"ts":1670644980000,"o":17137,"h":17137.5,"l":17137,"c":17137.5,"v":5.74}
{"ts":1670645040000,"o":17137.5,"h":17137.5,"l":17136,"c":17136.5,"v":6.083}
{"ts":1670645100000,"o":17136.5,"h":17136.5,"l":17135,"c":17135.5,"v":13.363}
{"ts":1670645160000,"o":17135.5,"h":17135.5,"l":17135,"c":17135.5,"v":6.201}
{"ts":1670645220000,"o":17135.5,"h":17135.5,"l":17135,"c":17135.5,"v":1.979}
{"ts":1670645280000,"o":17135.5,"h":17139,"l":17135,"c":17139,"v":5.329}
{"ts":1670645340000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":3.391}
{"ts":1670645400000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":4.815}
{"ts":1670645460000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":2.242}
{"ts":1670645520000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":3.896}
{"ts":1670645580000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":1.152}
{"ts":1670645640000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":1.868}
{"ts":1670645700000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":0.678}
{"ts":1670645760000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":4.637}
{"ts":1670645820000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":0.115}
{"ts":1670645880000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":5.285}
{"ts":1670645940000,"o":17138.5,"h":17139,"l":17134.5,"c":17135,"v":50.923}
{"ts":1670646000000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":39.674}
{"ts":1670646060000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":0.221}
{"ts":1670646120000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":1.425}
{"ts":1670646180000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":77.344}
{"ts":1670646240000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":2.316}
{"ts":1670646300000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":6.182}
{"ts":1670646360000,"o":17135,"h":17135,"l":17134.5,"c":17135,"v":2.952}
{"ts":1670646420000,"o":17135,"h":17137.5,"l":17134.5,"c":17137,"v":21.236}
{"ts":1670646480000,"o":17137,"h":17137.5,"l":17137,"c":17137.5,"v":6.07}
{"ts":1670646540000,"o":17137.5,"h":17137.5,"l":17137,"c":17137,"v":10.534}
{"ts":1670646600000,"o":17137,"h":17137.5,"l":17137,"c":17137.5,"v":3.589}
{"ts":1670646660000,"o":17137.5,"h":17138,"l":17137,"c":17137.5,"v":20.975}
{"ts":1670646720000,"o":17137.5,"h":17139,"l":17137.5,"c":17138.5,"v":16.311}
{"ts":1670646780000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":0.876}
{"ts":1670646840000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":6.898}
{"ts":1670646900000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":4.212}
{"ts":1670646960000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":8.164}
{"ts":1670647020000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":6.053}
{"ts":1670647080000,"o":17138.5,"h":17140,"l":17138.5,"c":17139.5,"v":10.955}
{"ts":1670647140000,"o":17139.5,"h":17141.5,"l":17139.5,"c":17141.5,"v":22.029}
{"ts":1670647200000,"o":17141.5,"h":17141.5,"l":17141,"c":17141.5,"v":5.167}
{"ts":1670647260000,"o":17141.5,"h":17141.5,"l":17141,"c":17141.5,"v":1.234}
{"ts":1670647320000,"o":17141.5,"h":17145,"l":17141,"c":17144.5,"v":11.559}
{"ts":1670647380000,"o":17144.5,"h":17146,"l":17144.5,"c":17145.5,"v":32.612}
{"ts":1670647440000,"o":17145.5,"h":17148.5,"l":17145.5,"c":17148.5,"v":38.099}
{"ts":1670647500000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":3.927}
{"ts":1670647560000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":75.897}
{"ts":1670647620000,"o":17148.5,"h":17148.5,"l":17146.5,"c":17146.5,"v":82.185}
{"ts":1670647680000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":6.757}
{"ts":1670647740000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":0.906}
{"ts":1670647800000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":3.687}
{"ts":1670647860000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":3.833}
{"ts":1670647920000,"o":17147,"h":17147,"l":17144.5,"c":17145,"v":28.612}
{"ts":1670647980000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":2.239}
{"ts":1670648040000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":5.29}
{"ts":1670648100000,"o":17144.5,"h":17145,"l":17144.5,"c":17145,"v":8.469}
{"ts":1670648160000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":1.883}
{"ts":1670648220000,"o":17145,"h":17145,"l":17142,"c":17142.5,"v":23.221}
{"ts":1670648280000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":2.217}
{"ts":1670648340000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":3.036}
{"ts":1670648400000,"o":17142.5,"h":17142.5,"l":17142,"c":17142,"v":6.079}
{"ts":1670648460000,"o":17142,"h":17142.5,"l":17141,"c":17141.5,"v":9.082}
{"ts":1670648520000,"o":17141.5,"h":17141.5,"l":17140.5,"c":17141,"v":6.373}
{"ts":1670648580000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":5.37}
{"ts":1670648640000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":0.406}
{"ts":1670648700000,"o":17141,"h":17141,"l":17140.5,"c":17140.5,"v":1.669}
{"ts":1670648760000,"o":17140.5,"h":17141,"l":17140.5,"c":17141,"v":0.924}
{"ts":1670648820000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":13.107}
{"ts":1670648880000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":6.25}
{"ts":1670648940000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":0.395}
{"ts":1670649000000,"o":17141,"h":17141,"l":17140.5,"c":17140.5,"v":3.906}
{"ts":1670649060000,"o":17140.5,"h":17141,"l":17140.5,"c":17141,"v":0.405}
{"ts":1670649120000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":2.011}
{"ts":1670649180000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":5.055}
{"ts":1670649240000,"o":17141,"h":17141,"l":17138,"c":17138.5,"v":20.627}
{"ts":1670649300000,"o":17138.5,"h":17138.5,"l":17137,"c":17137.5,"v":1.292}
{"ts":1670649360000,"o":17137.5,"h":17137.5,"l":17137,"c":17137,"v":9.285}
{"ts":1670649420000,"o":17137,"h":17137.5,"l":17134,"c":17134.5,"v":7.716}
{"ts":1670649480000,"o":17134.5,"h":17134.5,"l":17134,"c":17134.5,"v":4.27}
{"ts":1670649540000,"o":17134.5,"h":17134.5,"l":17130,"c":17130.5,"v":43.102}
{"ts":1670649600000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":8.142}
{"ts":1670649660000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":3.948}
{"ts":1670649720000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":22.175}
{"ts":1670649780000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":19.886}
{"ts":1670649840000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":3.73}
{"ts":1670649900000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":3.576}
{"ts":1670649960000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":36.126}
{"ts":1670650020000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":4.546}
{"ts":1670650080000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":7.363}
{"ts":1670650140000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":9.12}
{"ts":1670650200000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":0.508}
{"ts":1670650260000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":1.696}
{"ts":1670650320000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":0.251}
{"ts":1670650380000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":5.586}
{"ts":1670650440000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":1.527}
{"ts":1670650500000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":4.416}
{"ts":1670650560000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":0.519}
{"ts":1670650620000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":7.206}
{"ts":1670650680000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":0.572}
{"ts":1670650740000,"o":17130,"h":17130.5,"l":17130,"c":17130,"v":2.047}
{"ts":1670650800000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":0.507}
{"ts":1670650860000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":3.258}
{"ts":1670650920000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":0.761}
{"ts":1670650980000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":0.329}
{"ts":1670651040000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":22.937}
{"ts":1670651100000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":2.137}
{"ts":1670651160000,"o":17130,"h":17130.5,"l":17130,"c":17130,"v":3.816}
{"ts":1670651220000,"o":17130,"h":17130.5,"l":17130,"c":17130,"v":5.703}
{"ts":1670651280000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":2.052}
{"ts":1670651340000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":0.8}
{"ts":1670651400000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":5.586}
{"ts":1670651460000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":7.011}
{"ts":1670651520000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":1.985}
{"ts":1670651580000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":3.808}
{"ts":1670651640000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":3.222}
{"ts":1670651700000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":10.959}
{"ts":1670651760000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":5.483}
{"ts":1670651820000,"o":17130.5,"h":17130.5,"l":17128.5,"c":17129,"v":97.939}
{"ts":1670651880000,"o":17129,"h":17129,"l":17126.5,"c":17127,"v":24.085}
{"ts":1670651940000,"o":17127,"h":17127,"l":17125,"c":17125,"v":22.354}
{"ts":1670652000000,"o":17125,"h":17125.5,"l":17122.5,"c":17122.5,"v":20.416}
{"ts":1670652060000,"o":17122.5,"h":17123,"l":17122.5,"c":17123,"v":3.383}
{"ts":1670652120000,"o":17123,"h":17123,"l":17122.5,"c":17123,"v":2.253}
{"ts":1670652180000,"o":17123,"h":17123,"l":17122.5,"c":17123,"v":8.35}
{"ts":1670652240000,"o":17123,"h":17127,"l":17122.5,"c":17127,"v":46.739}
{"ts":1670652300000,"o":17127,"h":17127,"l":17126.5,"c":17126.5,"v":3.383}
{"ts":1670652360000,"o":17126.5,"h":17127,"l":17126.5,"c":17126.5,"v":29.758}
{"ts":1670652420000,"o":17126.5,"h":17129,"l":17126.5,"c":17129,"v":36.668}
{"ts":1670652480000,"o":17129,"h":17129,"l":17128.5,"c":17129,"v":4.5}
{"ts":1670652540000,"o":17129,"h":17131.5,"l":17128.5,"c":17131,"v":27.333}
{"ts":1670652600000,"o":17131,"h":17133,"l":17131,"c":17133,"v":9.829}
{"ts":1670652660000,"o":17133,"h":17133.5,"l":17132.5,"c":17133.5,"v":25.88}
{"ts":1670652720000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":1.321}
{"ts":1670652780000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":5.741}
{"ts":1670652840000,"o":17133.5,"h":17139,"l":17133,"c":17139,"v":37.449}
{"ts":1670652900000,"o":17139,"h":17139.5,"l":17138.5,"c":17139.5,"v":14.586}
{"ts":1670652960000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":19.664}
{"ts":1670653020000,"o":17139.5,"h":17139.5,"l":17139,"c":17139,"v":36.213}
{"ts":1670653080000,"o":17139,"h":17139.5,"l":17139,"c":17139.5,"v":8.289}
{"ts":1670653140000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":0.666}
{"ts":1670653200000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":3.749}
{"ts":1670653260000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":0.975}
{"ts":1670653320000,"o":17139.5,"h":17140.5,"l":17139,"c":17140,"v":9.628}
{"ts":1670653380000,"o":17140,"h":17141,"l":17140,"c":17140.5,"v":1.009}
{"ts":1670653440000,"o":17140.5,"h":17141,"l":17140.5,"c":17140.5,"v":5.531}
{"ts":1670653500000,"o":17140.5,"h":17143,"l":17140.5,"c":17143,"v":16.843}
{"ts":1670653560000,"o":17143,"h":17145.5,"l":17142.5,"c":17145,"v":16.463}
{"ts":1670653620000,"o":17145,"h":17149,"l":17145,"c":17149,"v":49.966}
{"ts":1670653680000,"o":17149,"h":17149,"l":17148.5,"c":17149,"v":10.703}
{"ts":1670653740000,"o":17149,"h":17149,"l":17144.5,"c":17145,"v":35.008}
{"ts":1670653800000,"o":17145,"h":17146.5,"l":17144.5,"c":17146.5,"v":4.547}
{"ts":1670653860000,"o":17146.5,"h":17146.5,"l":17146,"c":17146,"v":5.173}
{"ts":1670653920000,"o":17146,"h":17146.5,"l":17142.5,"c":17143,"v":10.389}
{"ts":1670653980000,"o":17143,"h":17143,"l":17142.5,"c":17143,"v":15.12}
{"ts":1670654040000,"o":17143,"h":17145.5,"l":17142.5,"c":17145.5,"v":10.854}
{"ts":1670654100000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":4.224}
{"ts":1670654160000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":4.124}
{"ts":1670654220000,"o":17145,"h":17145.5,"l":17141.5,"c":17142,"v":16.545}
{"ts":1670654280000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":21.335}
{"ts":1670654340000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":3.755}
{"ts":1670654400000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":7.765}
{"ts":1670654460000,"o":17142,"h":17142,"l":17139.5,"c":17139.5,"v":5.874}
{"ts":1670654520000,"o":17139.5,"h":17140,"l":17138.5,"c":17138.5,"v":4.337}
{"ts":1670654580000,"o":17138.5,"h":17139,"l":17137.5,"c":17138,"v":2.395}
{"ts":1670654640000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":1.559}
{"ts":1670654700000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":1.261}
{"ts":1670654760000,"o":17138,"h":17138,"l":17137.5,"c":17137.5,"v":0.722}
{"ts":1670654820000,"o":17137.5,"h":17138,"l":17137.5,"c":17138,"v":2.452}
{"ts":1670654880000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":3.631}
{"ts":1670654940000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":17.784}
{"ts":1670655000000,"o":17138,"h":17145.5,"l":17137.5,"c":17145,"v":79.715}
{"ts":1670655060000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":4.536}
{"ts":1670655120000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":8.74}
{"ts":1670655180000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":4.755}
{"ts":1670655240000,"o":17145,"h":17145.5,"l":17141,"c":17141,"v":14.861}
{"ts":1670655300000,"o":17141,"h":17141.5,"l":17136,"c":17136,"v":87.565}
{"ts":1670655360000,"o":17136,"h":17137.5,"l":17134.5,"c":17136,"v":88.4}
{"ts":1670655420000,"o":17136,"h":17136.5,"l":17136,"c":17136.5,"v":3.948}
{"ts":1670655480000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":2.743}
{"ts":1670655540000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":5.317}
{"ts":1670655600000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":8.867}
{"ts":1670655660000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":7.519}
{"ts":1670655720000,"o":17136.5,"h":17138,"l":17131.5,"c":17131.5,"v":125.479}
{"ts":1670655780000,"o":17131.5,"h":17136,"l":17131.5,"c":17136,"v":38.339}
{"ts":1670655840000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":0.596}
{"ts":1670655900000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":19.274}
{"ts":1670655960000,"o":17136,"h":17136,"l":17135.5,"c":17135.5,"v":15.424}
{"ts":1670656020000,"o":17135.5,"h":17136,"l":17135.5,"c":17135.5,"v":3.582}
{"ts":1670656080000,"o":17135.5,"h":17136,"l":17135.5,"c":17136,"v":2.625}
{"ts":1670656140000,"o":17136,"h":17139,"l":17135.5,"c":17138.5,"v":14.706}
{"ts":1670656200000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":1.098}
{"ts":1670656260000,"o":17138,"h":17138.5,"l":17138,"c":17138.5,"v":11.48}
{"ts":1670656320000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":0.463}
{"ts":1670656380000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":2.948}
{"ts":1670656440000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":7.573}
{"ts":1670656500000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":27.616}
{"ts":1670656560000,"o":17138,"h":17138.5,"l":17138,"c":17138,"v":3.754}
{"ts":1670656620000,"o":17138,"h":17143,"l":17138,"c":17143,"v":71.269}
{"ts":1670656680000,"o":17143,"h":17143,"l":17142.5,"c":17143,"v":6.947}
{"ts":1670656740000,"o":17143,"h":17145.5,"l":17142.5,"c":17145.5,"v":54.03}
{"ts":1670656800000,"o":17145.5,"h":17172,"l":17145,"c":17157.5,"v":621.448}
{"ts":1670656860000,"o":17157.5,"h":17158,"l":17149.5,"c":17149.5,"v":148.966}
{"ts":1670656920000,"o":17149.5,"h":17150,"l":17149,"c":17149.5,"v":103.633}
{"ts":1670656980000,"o":17149.5,"h":17155,"l":17149.5,"c":17155,"v":58.578}
{"ts":1670657040000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":37.562}
{"ts":1670657100000,"o":17155,"h":17155,"l":17150,"c":17150.5,"v":63.077}
{"ts":1670657160000,"o":17150.5,"h":17152,"l":17150,"c":17152,"v":29.139}
{"ts":1670657220000,"o":17152,"h":17153.5,"l":17152,"c":17153.5,"v":16.226}
{"ts":1670657280000,"o":17153.5,"h":17153.5,"l":17153,"c":17153,"v":26.999}
{"ts":1670657340000,"o":17153,"h":17153.5,"l":17153,"c":17153,"v":22.832}
{"ts":1670657400000,"o":17153,"h":17156,"l":17153,"c":17156,"v":35.969}
{"ts":1670657460000,"o":17156,"h":17156,"l":17155.5,"c":17155.5,"v":28.207}
{"ts":1670657520000,"o":17155.5,"h":17156,"l":17155.5,"c":17156,"v":3.172}
{"ts":1670657580000,"o":17156,"h":17156,"l":17155.5,"c":17155.5,"v":3.009}
{"ts":1670657640000,"o":17155.5,"h":17156,"l":17155.5,"c":17156,"v":12.275}
{"ts":1670657700000,"o":17156,"h":17156,"l":17155.5,"c":17156,"v":29.451}
{"ts":1670657760000,"o":17156,"h":17156,"l":17148,"c":17148,"v":81.142}
{"ts":1670657820000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":4.505}
{"ts":1670657880000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":10.844}
{"ts":1670657940000,"o":17148.5,"h":17148.5,"l":17141,"c":17141.5,"v":31.452}
{"ts":1670658000000,"o":17141.5,"h":17141.5,"l":17141,"c":17141.5,"v":7.079}
{"ts":1670658060000,"o":17141.5,"h":17142,"l":17141,"c":17142,"v":19.388}
{"ts":1670658120000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":3.259}
{"ts":1670658180000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":29.852}
{"ts":1670658240000,"o":17142,"h":17142.5,"l":17141.5,"c":17142,"v":3.426}
{"ts":1670658300000,"o":17142,"h":17142.5,"l":17142,"c":17142,"v":3.823}
{"ts":1670658360000,"o":17142,"h":17149.5,"l":17142,"c":17149.5,"v":17.471}
{"ts":1670658420000,"o":17149.5,"h":17149.5,"l":17149,"c":17149.5,"v":6.95}
{"ts":1670658480000,"o":17149.5,"h":17149.5,"l":17149,"c":17149.5,"v":3.109}
{"ts":1670658540000,"o":17149.5,"h":17149.5,"l":17149,"c":17149.5,"v":10.461}
{"ts":1670658600000,"o":17149.5,"h":17149.5,"l":17149,"c":17149.5,"v":5.769}
{"ts":1670658660000,"o":17149.5,"h":17149.5,"l":17149,"c":17149.5,"v":1.201}
{"ts":1670658720000,"o":17149.5,"h":17149.5,"l":17149,"c":17149.5,"v":1.392}
{"ts":1670658780000,"o":17149.5,"h":17149.5,"l":17149,"c":17149,"v":1.996}
{"ts":1670658840000,"o":17149,"h":17149.5,"l":17148,"c":17148.5,"v":16.204}
{"ts":1670658900000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":3.041}
{"ts":1670658960000,"o":17148.5,"h":17148.5,"l":17145,"c":17145.5,"v":28.926}
{"ts":1670659020000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":9.409}
{"ts":1670659080000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":47.478}
{"ts":1670659140000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":16.345}
{"ts":1670659200000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":14.306}
{"ts":1670659260000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":1.104}
{"ts":1670659320000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":5.122}
{"ts":1670659380000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":0.5}
{"ts":1670659440000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":9.278}
{"ts":1670659500000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":4.264}
{"ts":1670659560000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":15.772}
{"ts":1670659620000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":4.816}
{"ts":1670659680000,"o":17145,"h":17145.5,"l":17142,"c":17142.5,"v":19.906}
{"ts":1670659740000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":8.898}
{"ts":1670659800000,"o":17142.5,"h":17142.5,"l":17142,"c":17142,"v":13.861}
{"ts":1670659860000,"o":17142,"h":17142.5,"l":17142,"c":17142.5,"v":7.308}
{"ts":1670659920000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":3.878}
{"ts":1670659980000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":6}
{"ts":1670660040000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":3.364}
{"ts":1670660100000,"o":17142.5,"h":17142.5,"l":17138,"c":17138,"v":27.642}
{"ts":1670660160000,"o":17138,"h":17138.5,"l":17136.5,"c":17136.5,"v":21.381}
{"ts":1670660220000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":4.345}
{"ts":1670660280000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":1.528}
{"ts":1670660340000,"o":17136.5,"h":17136.5,"l":17136,"c":17136,"v":6.832}
{"ts":1670660400000,"o":17136,"h":17136.5,"l":17136,"c":17136.5,"v":15.941}
{"ts":1670660460000,"o":17136.5,"h":17139,"l":17136.5,"c":17139,"v":25.551}
{"ts":1670660520000,"o":17139,"h":17139.5,"l":17138.5,"c":17139,"v":10.038}
{"ts":1670660580000,"o":17139,"h":17142.5,"l":17139,"c":17142.5,"v":20.274}
{"ts":1670660640000,"o":17142.5,"h":17144.5,"l":17142,"c":17144.5,"v":4.176}
{"ts":1670660700000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":2.663}
{"ts":1670660760000,"o":17144.5,"h":17144.5,"l":17138.5,"c":17138.5,"v":21.557}
{"ts":1670660820000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":7.364}
{"ts":1670660880000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":17.207}
{"ts":1670660940000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":7.396}
{"ts":1670661000000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":7.667}
{"ts":1670661060000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":14.368}
{"ts":1670661120000,"o":17139,"h":17139,"l":17138,"c":17138.5,"v":9.469}
{"ts":1670661180000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":13.279}
{"ts":1670661240000,"o":17138.5,"h":17138.5,"l":17137.5,"c":17138,"v":15.401}
{"ts":1670661300000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":8.673}
{"ts":1670661360000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":16.282}
{"ts":1670661420000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":6.183}
{"ts":1670661480000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":12.131}
{"ts":1670661540000,"o":17138,"h":17138,"l":17137.5,"c":17137.5,"v":3.049}
{"ts":1670661600000,"o":17137.5,"h":17140,"l":17137.5,"c":17140,"v":22.85}
{"ts":1670661660000,"o":17140,"h":17140,"l":17139.5,"c":17140,"v":4.233}
{"ts":1670661720000,"o":17140,"h":17140,"l":17139.5,"c":17140,"v":4.688}
{"ts":1670661780000,"o":17140,"h":17140,"l":17139.5,"c":17140,"v":11.323}
{"ts":1670661840000,"o":17140,"h":17140,"l":17139.5,"c":17140,"v":11.246}
{"ts":1670661900000,"o":17140,"h":17140,"l":17139.5,"c":17139.5,"v":1.822}
{"ts":1670661960000,"o":17139.5,"h":17140,"l":17139.5,"c":17140,"v":4.585}
{"ts":1670662020000,"o":17140,"h":17140,"l":17139.5,"c":17139.5,"v":24.738}
{"ts":1670662080000,"o":17139.5,"h":17140,"l":17139.5,"c":17140,"v":11.664}
{"ts":1670662140000,"o":17140,"h":17140,"l":17138,"c":17138,"v":21.491}
{"ts":1670662200000,"o":17138,"h":17138.5,"l":17138,"c":17138,"v":6.124}
{"ts":1670662260000,"o":17138,"h":17138.5,"l":17138,"c":17138.5,"v":26.346}
{"ts":1670662320000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":6.068}
{"ts":1670662380000,"o":17138,"h":17138.5,"l":17138,"c":17138.5,"v":3.128}
{"ts":1670662440000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":3.569}
{"ts":1670662500000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":3.346}
{"ts":1670662560000,"o":17138,"h":17138.5,"l":17138,"c":17138.5,"v":2.831}
{"ts":1670662620000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":2.626}
{"ts":1670662680000,"o":17138.5,"h":17138.5,"l":17137,"c":17137.5,"v":13.876}
{"ts":1670662740000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":27.165}
{"ts":1670662800000,"o":17137.5,"h":17137.5,"l":17136,"c":17136.5,"v":8.783}
{"ts":1670662860000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":3.151}
{"ts":1670662920000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":5.446}
{"ts":1670662980000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":3.982}
{"ts":1670663040000,"o":17136.5,"h":17136.5,"l":17135.5,"c":17136,"v":14.223}
{"ts":1670663100000,"o":17136,"h":17136,"l":17133,"c":17133.5,"v":68.375}
{"ts":1670663160000,"o":17133.5,"h":17135,"l":17133,"c":17135,"v":43.844}
{"ts":1670663220000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":5.558}
{"ts":1670663280000,"o":17134.5,"h":17135,"l":17134.5,"c":17135,"v":1.152}
{"ts":1670663340000,"o":17135,"h":17135,"l":17133,"c":17133.5,"v":8.203}
{"ts":1670663400000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":4.347}
{"ts":1670663460000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":3.465}
{"ts":1670663520000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":3.525}
{"ts":1670663580000,"o":17133.5,"h":17133.5,"l":17132.5,"c":17133,"v":18.504}
{"ts":1670663640000,"o":17133,"h":17133,"l":17132,"c":17132.5,"v":13.153}
{"ts":1670663700000,"o":17132.5,"h":17132.5,"l":17131.5,"c":17132,"v":11.107}
{"ts":1670663760000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":3.741}
{"ts":1670663820000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":5.78}
{"ts":1670663880000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":9.367}
{"ts":1670663940000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":3.176}
{"ts":1670664000000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":4.798}
{"ts":1670664060000,"o":17132,"h":17132,"l":17131.5,"c":17131.5,"v":8.205}
{"ts":1670664120000,"o":17131.5,"h":17132,"l":17117,"c":17117.5,"v":195.467}
{"ts":1670664180000,"o":17117.5,"h":17117.5,"l":17112.5,"c":17112.5,"v":104.633}
{"ts":1670664240000,"o":17112.5,"h":17114,"l":17104.5,"c":17114,"v":215.225}
{"ts":1670664300000,"o":17114,"h":17115.5,"l":17114,"c":17115.5,"v":39.47}
{"ts":1670664360000,"o":17115.5,"h":17115.5,"l":17110,"c":17110.5,"v":50.252}
{"ts":1670664420000,"o":17110.5,"h":17117,"l":17110,"c":17117,"v":117.08}
{"ts":1670664480000,"o":17117,"h":17117.5,"l":17116.5,"c":17117,"v":18.619}
{"ts":1670664540000,"o":17117,"h":17123,"l":17117,"c":17122.5,"v":50.193}
{"ts":1670664600000,"o":17122.5,"h":17124,"l":17122.5,"c":17124,"v":23.189}
{"ts":1670664660000,"o":17124,"h":17124,"l":17123.5,"c":17124,"v":12.016}
{"ts":1670664720000,"o":17124,"h":17124,"l":17123.5,"c":17124,"v":29.07}
{"ts":1670664780000,"o":17124,"h":17124,"l":17123.5,"c":17123.5,"v":10.825}
{"ts":1670664840000,"o":17123.5,"h":17133,"l":17123.5,"c":17130.5,"v":96.58}
{"ts":1670664900000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":13.479}
{"ts":1670664960000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":2.139}
{"ts":1670665020000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":4.684}
{"ts":1670665080000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":5.368}
{"ts":1670665140000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":4.013}
{"ts":1670665200000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":2.62}
{"ts":1670665260000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":0.956}
{"ts":1670665320000,"o":17130,"h":17130.5,"l":17125,"c":17125.5,"v":40.392}
{"ts":1670665380000,"o":17125.5,"h":17125.5,"l":17125,"c":17125.5,"v":4.538}
{"ts":1670665440000,"o":17125.5,"h":17125.5,"l":17125,"c":17125.5,"v":7.907}
{"ts":1670665500000,"o":17125.5,"h":17125.5,"l":17122,"c":17122,"v":63.41}
{"ts":1670665560000,"o":17122,"h":17126.5,"l":17122,"c":17126.5,"v":59.144}
{"ts":1670665620000,"o":17126.5,"h":17129,"l":17126,"c":17128.5,"v":41.02}
{"ts":1670665680000,"o":17128.5,"h":17130.5,"l":17128.5,"c":17130,"v":23.413}
{"ts":1670665740000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":4.978}
{"ts":1670665800000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":8.199}
{"ts":1670665860000,"o":17130,"h":17130.5,"l":17130,"c":17130,"v":3.776}
{"ts":1670665920000,"o":17130,"h":17130.5,"l":17130,"c":17130,"v":5.185}
{"ts":1670665980000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":2.691}
{"ts":1670666040000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":1.186}
{"ts":1670666100000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":4.178}
{"ts":1670666160000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":5.894}
{"ts":1670666220000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":22.774}
{"ts":1670666280000,"o":17130.5,"h":17132,"l":17130,"c":17132,"v":17.402}
{"ts":1670666340000,"o":17132,"h":17137.5,"l":17131.5,"c":17137.5,"v":48.291}
{"ts":1670666400000,"o":17137.5,"h":17137.5,"l":17137,"c":17137,"v":21.505}
{"ts":1670666460000,"o":17137,"h":17137.5,"l":17137,"c":17137.5,"v":2.064}
{"ts":1670666520000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":11.789}
{"ts":1670666580000,"o":17137.5,"h":17137.5,"l":17136.5,"c":17137,"v":27.927}
{"ts":1670666640000,"o":17137,"h":17137,"l":17136.5,"c":17137,"v":2.249}
{"ts":1670666700000,"o":17137,"h":17137,"l":17136.5,"c":17137,"v":5.138}
{"ts":1670666760000,"o":17137,"h":17137,"l":17136.5,"c":17136.5,"v":3.884}
{"ts":1670666820000,"o":17136.5,"h":17140,"l":17136.5,"c":17139.5,"v":31.94}
{"ts":1670666880000,"o":17139.5,"h":17148.5,"l":17139.5,"c":17148,"v":65.678}
{"ts":1670666940000,"o":17148,"h":17149,"l":17147.5,"c":17149,"v":66.295}
{"ts":1670667000000,"o":17149,"h":17149,"l":17148.5,"c":17148.5,"v":41.612}
{"ts":1670667060000,"o":17148.5,"h":17150,"l":17148.5,"c":17150,"v":17.111}
{"ts":1670667120000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":23.815}
{"ts":1670667180000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":16.084}
{"ts":1670667240000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":12.202}
{"ts":1670667300000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":8.904}
{"ts":1670667360000,"o":17150,"h":17150,"l":17149.5,"c":17149.5,"v":25.644}
{"ts":1670667420000,"o":17149.5,"h":17150,"l":17148,"c":17148.5,"v":30.786}
{"ts":1670667480000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":43.558}
{"ts":1670667540000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":8.973}
{"ts":1670667600000,"o":17148.5,"h":17148.5,"l":17147.5,"c":17147.5,"v":27.443}
{"ts":1670667660000,"o":17147.5,"h":17148,"l":17147.5,"c":17147.5,"v":2.354}
{"ts":1670667720000,"o":17147.5,"h":17148,"l":17147.5,"c":17148,"v":4.869}
{"ts":1670667780000,"o":17148,"h":17148,"l":17147.5,"c":17148,"v":4.545}
{"ts":1670667840000,"o":17148,"h":17163,"l":17147.5,"c":17161.5,"v":151.019}
{"ts":1670667900000,"o":17161.5,"h":17161.5,"l":17153,"c":17153.5,"v":29.357}
{"ts":1670667960000,"o":17153.5,"h":17153.5,"l":17143,"c":17143.5,"v":92.597}
{"ts":1670668020000,"o":17143.5,"h":17143.5,"l":17140.5,"c":17141,"v":15.291}
{"ts":1670668080000,"o":17141,"h":17141,"l":17135,"c":17136.5,"v":108.37}
{"ts":1670668140000,"o":17136.5,"h":17138,"l":17136.5,"c":17138,"v":32.236}
{"ts":1670668200000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":26.218}
{"ts":1670668260000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":18.678}
{"ts":1670668320000,"o":17138,"h":17138,"l":17137.5,"c":17137.5,"v":8.023}
{"ts":1670668380000,"o":17137.5,"h":17138,"l":17137.5,"c":17137.5,"v":4.153}
{"ts":1670668440000,"o":17137.5,"h":17144,"l":17137.5,"c":17144,"v":16.889}
{"ts":1670668500000,"o":17144,"h":17144,"l":17143.5,"c":17144,"v":23.056}
{"ts":1670668560000,"o":17144,"h":17144,"l":17143.5,"c":17144,"v":1.406}
{"ts":1670668620000,"o":17144,"h":17144,"l":17143.5,"c":17144,"v":3.079}
{"ts":1670668680000,"o":17144,"h":17145,"l":17143.5,"c":17145,"v":27.149}
{"ts":1670668740000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":1.567}
{"ts":1670668800000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":5.919}
{"ts":1670668860000,"o":17144.5,"h":17148.5,"l":17144.5,"c":17148.5,"v":111.705}
{"ts":1670668920000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":5.128}
{"ts":1670668980000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":37.006}
{"ts":1670669040000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":3.926}
{"ts":1670669100000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":5.262}
{"ts":1670669160000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":6.495}
{"ts":1670669220000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":3.551}
{"ts":1670669280000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":9.689}
{"ts":1670669340000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":1.64}
{"ts":1670669400000,"o":17148.5,"h":17150,"l":17148,"c":17150,"v":50.103}
{"ts":1670669460000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":12.647}
{"ts":1670669520000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":4.127}
{"ts":1670669580000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":11.172}
{"ts":1670669640000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":2.421}
{"ts":1670669700000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":5.043}
{"ts":1670669760000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":4.081}
{"ts":1670669820000,"o":17150,"h":17150,"l":17149.5,"c":17149.5,"v":3.412}
{"ts":1670669880000,"o":17149.5,"h":17150,"l":17149.5,"c":17149.5,"v":12.277}
{"ts":1670669940000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":6.35}
{"ts":1670670000000,"o":17150,"h":17155,"l":17149.5,"c":17155,"v":136.265}
{"ts":1670670060000,"o":17155,"h":17155.5,"l":17154.5,"c":17155,"v":38.405}
{"ts":1670670120000,"o":17155,"h":17155.5,"l":17155,"c":17155.5,"v":16.377}
{"ts":1670670180000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":2.577}
{"ts":1670670240000,"o":17155.5,"h":17155.5,"l":17155,"c":17155,"v":6.309}
{"ts":1670670300000,"o":17155,"h":17157,"l":17155,"c":17157,"v":35.658}
{"ts":1670670360000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":34.066}
{"ts":1670670420000,"o":17157,"h":17157,"l":17156.5,"c":17156.5,"v":3.69}
{"ts":1670670480000,"o":17156.5,"h":17157,"l":17156.5,"c":17157,"v":5.622}
{"ts":1670670540000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":6.533}
{"ts":1670670600000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":1.654}
{"ts":1670670660000,"o":17157,"h":17159,"l":17156.5,"c":17159,"v":51.789}
{"ts":1670670720000,"o":17159,"h":17161.5,"l":17157,"c":17157.5,"v":46.804}
{"ts":1670670780000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":3.786}
{"ts":1670670840000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":13.072}
{"ts":1670670900000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":9.505}
{"ts":1670670960000,"o":17157.5,"h":17157.5,"l":17155.5,"c":17156,"v":79.08}
{"ts":1670671020000,"o":17156,"h":17156,"l":17155.5,"c":17156,"v":15.59}
{"ts":1670671080000,"o":17156,"h":17156,"l":17153.5,"c":17154,"v":28.048}
{"ts":1670671140000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":21.399}
{"ts":1670671200000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":14.873}
{"ts":1670671260000,"o":17154,"h":17154,"l":17150,"c":17150,"v":19.932}
{"ts":1670671320000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":36.511}
{"ts":1670671380000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":16.423}
{"ts":1670671440000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":1.653}
{"ts":1670671500000,"o":17150,"h":17150.5,"l":17149.5,"c":17150,"v":5.62}
{"ts":1670671560000,"o":17150,"h":17150,"l":17149.5,"c":17149.5,"v":7.064}
{"ts":1670671620000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":8.293}
{"ts":1670671680000,"o":17150,"h":17150,"l":17148,"c":17148,"v":8.277}
{"ts":1670671740000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":5.23}
{"ts":1670671800000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":5.174}
{"ts":1670671860000,"o":17148,"h":17148.5,"l":17147,"c":17147.5,"v":5.545}
{"ts":1670671920000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":13.197}
{"ts":1670671980000,"o":17147.5,"h":17151.5,"l":17147,"c":17151,"v":63.039}
{"ts":1670672040000,"o":17151,"h":17154.5,"l":17151,"c":17154.5,"v":75.381}
{"ts":1670672100000,"o":17154.5,"h":17154.5,"l":17152,"c":17152.5,"v":43.157}
{"ts":1670672160000,"o":17152.5,"h":17152.5,"l":17151,"c":17151.5,"v":10.519}
{"ts":1670672220000,"o":17151.5,"h":17151.5,"l":17151,"c":17151,"v":3.055}
{"ts":1670672280000,"o":17151,"h":17151.5,"l":17151,"c":17151.5,"v":2.629}
{"ts":1670672340000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":5.273}
{"ts":1670672400000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":0.809}
{"ts":1670672460000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":42.926}
{"ts":1670672520000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":1.987}
{"ts":1670672580000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":0.839}
{"ts":1670672640000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":3.845}
{"ts":1670672700000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":1.054}
{"ts":1670672760000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":3.062}
{"ts":1670672820000,"o":17151.5,"h":17151.5,"l":17151,"c":17151,"v":5.506}
{"ts":1670672880000,"o":17151,"h":17152,"l":17151,"c":17151.5,"v":32.937}
{"ts":1670672940000,"o":17151.5,"h":17155,"l":17151.5,"c":17155,"v":46.62}
{"ts":1670673000000,"o":17155,"h":17156,"l":17154.5,"c":17155.5,"v":16.957}
{"ts":1670673060000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":4.812}
{"ts":1670673120000,"o":17155.5,"h":17159.5,"l":17155.5,"c":17159.5,"v":23.43}
{"ts":1670673180000,"o":17159.5,"h":17160,"l":17159,"c":17160,"v":37.122}
{"ts":1670673240000,"o":17160,"h":17160,"l":17159.5,"c":17160,"v":20.896}
{"ts":1670673300000,"o":17160,"h":17160,"l":17159,"c":17159,"v":12.133}
{"ts":1670673360000,"o":17159,"h":17159.5,"l":17158,"c":17158,"v":45.003}
{"ts":1670673420000,"o":17158,"h":17158.5,"l":17158,"c":17158,"v":7.508}
{"ts":1670673480000,"o":17158,"h":17158.5,"l":17158,"c":17158,"v":4.672}
{"ts":1670673540000,"o":17158,"h":17158.5,"l":17158,"c":17158.5,"v":6.717}
{"ts":1670673600000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":11.338}
{"ts":1670673660000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":6.548}
{"ts":1670673720000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":25.924}
{"ts":1670673780000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":5.245}
{"ts":1670673840000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":8.403}
{"ts":1670673900000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":7.086}
{"ts":1670673960000,"o":17158.5,"h":17164,"l":17158,"c":17163.5,"v":73.527}
{"ts":1670674020000,"o":17163.5,"h":17164,"l":17163.5,"c":17164,"v":29.054}
{"ts":1670674080000,"o":17164,"h":17164,"l":17163,"c":17163.5,"v":11.108}
{"ts":1670674140000,"o":17163.5,"h":17163.5,"l":17163,"c":17163.5,"v":10.63}
{"ts":1670674200000,"o":17163.5,"h":17163.5,"l":17163,"c":17163,"v":8.012}
{"ts":1670674260000,"o":17163,"h":17163.5,"l":17161.5,"c":17162,"v":22.644}
{"ts":1670674320000,"o":17162,"h":17162,"l":17161,"c":17161.5,"v":13.535}
{"ts":1670674380000,"o":17161.5,"h":17161.5,"l":17157.5,"c":17157.5,"v":21.845}
{"ts":1670674440000,"o":17157.5,"h":17158,"l":17157,"c":17157.5,"v":13.61}
{"ts":1670674500000,"o":17157.5,"h":17157.5,"l":17157,"c":17157,"v":9.078}
{"ts":1670674560000,"o":17157,"h":17157.5,"l":17157,"c":17157,"v":5.811}
{"ts":1670674620000,"o":17157,"h":17157.5,"l":17157,"c":17157.5,"v":7.639}
{"ts":1670674680000,"o":17157.5,"h":17157.5,"l":17155,"c":17155,"v":93.992}
{"ts":1670674740000,"o":17155,"h":17155.5,"l":17155,"c":17155.5,"v":5.262}
{"ts":1670674800000,"o":17155.5,"h":17155.5,"l":17154.5,"c":17155,"v":13.937}
{"ts":1670674860000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":15.235}
{"ts":1670674920000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":4.78}
{"ts":1670674980000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":5.514}
{"ts":1670675040000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":9.964}
{"ts":1670675100000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":9.215}
{"ts":1670675160000,"o":17155,"h":17155,"l":17154,"c":17154.5,"v":3.176}
{"ts":1670675220000,"o":17154.5,"h":17154.5,"l":17153,"c":17153.5,"v":3.988}
{"ts":1670675280000,"o":17153.5,"h":17153.5,"l":17151.5,"c":17152,"v":6.083}
{"ts":1670675340000,"o":17152,"h":17152,"l":17147,"c":17147,"v":79.682}
{"ts":1670675400000,"o":17147,"h":17147.5,"l":17147,"c":17147,"v":9.85}
{"ts":1670675460000,"o":17147,"h":17147.5,"l":17147,"c":17147.5,"v":10.316}
{"ts":1670675520000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":5.967}
{"ts":1670675580000,"o":17147.5,"h":17147.5,"l":17141,"c":17141,"v":67.546}
{"ts":1670675640000,"o":17141,"h":17141.5,"l":17141,"c":17141.5,"v":41.733}
{"ts":1670675700000,"o":17141.5,"h":17141.5,"l":17141,"c":17141.5,"v":7.896}
{"ts":1670675760000,"o":17141.5,"h":17141.5,"l":17141,"c":17141.5,"v":9.295}
{"ts":1670675820000,"o":17141.5,"h":17141.5,"l":17137,"c":17137.5,"v":29.521}
{"ts":1670675880000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":5.805}
{"ts":1670675940000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":12.803}
{"ts":1670676000000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":9.086}
{"ts":1670676060000,"o":17137.5,"h":17138,"l":17137,"c":17137.5,"v":34.071}
{"ts":1670676120000,"o":17137.5,"h":17147,"l":17137.5,"c":17147,"v":35.644}
{"ts":1670676180000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":6.283}
{"ts":1670676240000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":8.29}
{"ts":1670676300000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":10.546}
{"ts":1670676360000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":2.975}
{"ts":1670676420000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":2.121}
{"ts":1670676480000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":1.541}
{"ts":1670676540000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":9.714}
{"ts":1670676600000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":25.943}
{"ts":1670676660000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":2.348}
{"ts":1670676720000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":2.251}
{"ts":1670676780000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":3.897}
{"ts":1670676840000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":0.901}
{"ts":1670676900000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":6.843}
{"ts":1670676960000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":14.788}
{"ts":1670677020000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":1.633}
{"ts":1670677080000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":10.056}
{"ts":1670677140000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":2.507}
{"ts":1670677200000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":9.626}
{"ts":1670677260000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":1.38}
{"ts":1670677320000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":2.395}
{"ts":1670677380000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":2.172}
{"ts":1670677440000,"o":17146.5,"h":17147,"l":17146.5,"c":17146.5,"v":24.152}
{"ts":1670677500000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":4.915}
{"ts":1670677560000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":6.079}
{"ts":1670677620000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":2.113}
{"ts":1670677680000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":7.13}
{"ts":1670677740000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":0.906}
{"ts":1670677800000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":5.6}
{"ts":1670677860000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":2.404}
{"ts":1670677920000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":2.14}
{"ts":1670677980000,"o":17147,"h":17152,"l":17147,"c":17152,"v":83.107}
{"ts":1670678040000,"o":17152,"h":17158,"l":17151.5,"c":17157.5,"v":34.508}
{"ts":1670678100000,"o":17157.5,"h":17179.5,"l":17152,"c":17152,"v":437.902}
{"ts":1670678160000,"o":17152,"h":17152,"l":17140,"c":17140.5,"v":188.729}
{"ts":1670678220000,"o":17140.5,"h":17140.5,"l":17128,"c":17136,"v":177.077}
{"ts":1670678280000,"o":17136,"h":17136.5,"l":17136,"c":17136.5,"v":35.35}
{"ts":1670678340000,"o":17136.5,"h":17140,"l":17136,"c":17140,"v":31.856}
{"ts":1670678400000,"o":17140,"h":17140,"l":17139.5,"c":17139.5,"v":6.004}
{"ts":1670678460000,"o":17139.5,"h":17140,"l":17132.5,"c":17133,"v":36.466}
{"ts":1670678520000,"o":17133,"h":17133,"l":17132.5,"c":17132.5,"v":11.074}
{"ts":1670678580000,"o":17132.5,"h":17137.5,"l":17132.5,"c":17137.5,"v":24.612}
{"ts":1670678640000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":5.638}
{"ts":1670678700000,"o":17137.5,"h":17137.5,"l":17135,"c":17135.5,"v":8.818}
{"ts":1670678760000,"o":17135.5,"h":17135.5,"l":17133.5,"c":17133.5,"v":19.983}
{"ts":1670678820000,"o":17133.5,"h":17135,"l":17133.5,"c":17135,"v":16.469}
{"ts":1670678880000,"o":17135,"h":17135,"l":17134.5,"c":17134.5,"v":11.183}
{"ts":1670678940000,"o":17134.5,"h":17136,"l":17134.5,"c":17136,"v":58.607}
{"ts":1670679000000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":49.804}
{"ts":1670679060000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":13.314}
{"ts":1670679120000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":3.235}
{"ts":1670679180000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":7.673}
{"ts":1670679240000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":7.501}
{"ts":1670679300000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":7.197}
{"ts":1670679360000,"o":17136,"h":17136,"l":17135.5,"c":17135.5,"v":3.609}
{"ts":1670679420000,"o":17135.5,"h":17139,"l":17135.5,"c":17139,"v":7.912}
{"ts":1670679480000,"o":17139,"h":17140.5,"l":17138.5,"c":17140,"v":17.556}
{"ts":1670679540000,"o":17140,"h":17140.5,"l":17140,"c":17140,"v":4.582}
{"ts":1670679600000,"o":17140,"h":17140.5,"l":17140,"c":17140.5,"v":2.469}
{"ts":1670679660000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":3.646}
{"ts":1670679720000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":2.78}
{"ts":1670679780000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":8.124}
{"ts":1670679840000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":4.823}
{"ts":1670679900000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":2.886}
{"ts":1670679960000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":9.558}
{"ts":1670680020000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":2.822}
{"ts":1670680080000,"o":17140.5,"h":17140.5,"l":17140,"c":17140,"v":7.171}
{"ts":1670680140000,"o":17140,"h":17145,"l":17140,"c":17145,"v":74.876}
{"ts":1670680200000,"o":17145,"h":17146,"l":17144.5,"c":17145.5,"v":9.467}
{"ts":1670680260000,"o":17145.5,"h":17148,"l":17145.5,"c":17148,"v":47.103}
{"ts":1670680320000,"o":17148,"h":17148,"l":17147.5,"c":17147.5,"v":14.952}
{"ts":1670680380000,"o":17147.5,"h":17148,"l":17147.5,"c":17147.5,"v":14.264}
{"ts":1670680440000,"o":17147.5,"h":17148,"l":17147.5,"c":17148,"v":3.506}
{"ts":1670680500000,"o":17148,"h":17148,"l":17147.5,"c":17147.5,"v":1.431}
{"ts":1670680560000,"o":17147.5,"h":17148,"l":17147.5,"c":17148,"v":2.897}
{"ts":1670680620000,"o":17148,"h":17148,"l":17147.5,"c":17148,"v":6.32}
{"ts":1670680680000,"o":17148,"h":17148,"l":17147.5,"c":17148,"v":2.518}
{"ts":1670680740000,"o":17148,"h":17148,"l":17147.5,"c":17148,"v":1.924}
{"ts":1670680800000,"o":17148,"h":17148,"l":17147.5,"c":17148,"v":3.383}
{"ts":1670680860000,"o":17148,"h":17148,"l":17147.5,"c":17147.5,"v":32.254}
{"ts":1670680920000,"o":17147.5,"h":17149,"l":17147.5,"c":17148.5,"v":10.626}
{"ts":1670680980000,"o":17148.5,"h":17149,"l":17148.5,"c":17149,"v":5.506}
{"ts":1670681040000,"o":17149,"h":17149,"l":17148.5,"c":17149,"v":3.455}
{"ts":1670681100000,"o":17149,"h":17149,"l":17148.5,"c":17149,"v":6.816}
{"ts":1670681160000,"o":17149,"h":17149,"l":17148.5,"c":17149,"v":2.347}
{"ts":1670681220000,"o":17149,"h":17149,"l":17148.5,"c":17148.5,"v":2.987}
{"ts":1670681280000,"o":17148.5,"h":17149,"l":17148.5,"c":17149,"v":17.688}
{"ts":1670681340000,"o":17149,"h":17149,"l":17145.5,"c":17146,"v":28.727}
{"ts":1670681400000,"o":17146,"h":17146,"l":17145.5,"c":17145.5,"v":8.989}
{"ts":1670681460000,"o":17145.5,"h":17146,"l":17145.5,"c":17146,"v":15.776}
{"ts":1670681520000,"o":17146,"h":17146,"l":17145,"c":17145,"v":6.345}
{"ts":1670681580000,"o":17145,"h":17145.5,"l":17144.5,"c":17145,"v":5.187}
{"ts":1670681640000,"o":17145,"h":17145,"l":17143,"c":17143.5,"v":26.163}
{"ts":1670681700000,"o":17143.5,"h":17143.5,"l":17142.5,"c":17143,"v":22.339}
{"ts":1670681760000,"o":17143,"h":17143,"l":17140.5,"c":17140.5,"v":25.119}
{"ts":1670681820000,"o":17140.5,"h":17140.5,"l":17139.5,"c":17140,"v":4.744}
{"ts":1670681880000,"o":17140,"h":17140,"l":17139.5,"c":17140,"v":4.987}
{"ts":1670681940000,"o":17140,"h":17140,"l":17139.5,"c":17140,"v":6.412}
{"ts":1670682000000,"o":17140,"h":17142,"l":17139.5,"c":17142,"v":19.218}
{"ts":1670682060000,"o":17142,"h":17143.5,"l":17141.5,"c":17143.5,"v":9.722}
{"ts":1670682120000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":5.566}
{"ts":1670682180000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":18.746}
{"ts":1670682240000,"o":17143,"h":17144,"l":17143,"c":17143.5,"v":13.718}
{"ts":1670682300000,"o":17143.5,"h":17146,"l":17143.5,"c":17146,"v":18.177}
{"ts":1670682360000,"o":17146,"h":17146,"l":17145.5,"c":17145.5,"v":1.737}
{"ts":1670682420000,"o":17145.5,"h":17146.5,"l":17145.5,"c":17146,"v":4.948}
{"ts":1670682480000,"o":17146,"h":17147,"l":17146,"c":17146.5,"v":15.901}
{"ts":1670682540000,"o":17146.5,"h":17151.5,"l":17146.5,"c":17151,"v":11.573}
{"ts":1670682600000,"o":17151,"h":17154,"l":17151,"c":17154,"v":42.106}
{"ts":1670682660000,"o":17154,"h":17157,"l":17153.5,"c":17157,"v":41.317}
{"ts":1670682720000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":12.897}
{"ts":1670682780000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":13.012}
{"ts":1670682840000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":2.757}
{"ts":1670682900000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":35.615}
{"ts":1670682960000,"o":17157,"h":17157,"l":17155,"c":17155.5,"v":27.123}
{"ts":1670683020000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":14.527}
{"ts":1670683080000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":2.509}
{"ts":1670683140000,"o":17155.5,"h":17162,"l":17155,"c":17161.5,"v":33.653}
{"ts":1670683200000,"o":17161.5,"h":17162,"l":17161.5,"c":17162,"v":9.875}
{"ts":1670683260000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":42.553}
{"ts":1670683320000,"o":17162,"h":17162,"l":17161.5,"c":17161.5,"v":19.637}
{"ts":1670683380000,"o":17161.5,"h":17165,"l":17161.5,"c":17164.5,"v":28.688}
{"ts":1670683440000,"o":17164.5,"h":17165.5,"l":17164.5,"c":17165.5,"v":28.775}
{"ts":1670683500000,"o":17165.5,"h":17165.5,"l":17162.5,"c":17163,"v":30.64}
{"ts":1670683560000,"o":17163,"h":17163,"l":17162,"c":17162.5,"v":26.249}
{"ts":1670683620000,"o":17162.5,"h":17162.5,"l":17157.5,"c":17158,"v":78.343}
{"ts":1670683680000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":10.988}
{"ts":1670683740000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":3.118}
{"ts":1670683800000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":9.839}
{"ts":1670683860000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":1.349}
{"ts":1670683920000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":1.124}
{"ts":1670683980000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":1.806}
{"ts":1670684040000,"o":17157.5,"h":17158,"l":17154,"c":17154,"v":17.766}
{"ts":1670684100000,"o":17154,"h":17154.5,"l":17154,"c":17154.5,"v":10.22}
{"ts":1670684160000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":2.856}
{"ts":1670684220000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":2.375}
{"ts":1670684280000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":0.908}
{"ts":1670684340000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":2.413}
{"ts":1670684400000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":16.03}
{"ts":1670684460000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":14.04}
{"ts":1670684520000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":4.21}
{"ts":1670684580000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":1.442}
{"ts":1670684640000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":2.278}
{"ts":1670684700000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":7.14}
{"ts":1670684760000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":2.702}
{"ts":1670684820000,"o":17154.5,"h":17154.5,"l":17154,"c":17154,"v":15.432}
{"ts":1670684880000,"o":17154,"h":17154.5,"l":17154,"c":17154.5,"v":3.669}
{"ts":1670684940000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":4.432}
{"ts":1670685000000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":11.521}
{"ts":1670685060000,"o":17154.5,"h":17155.5,"l":17154,"c":17155.5,"v":12.731}
{"ts":1670685120000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":5.416}
{"ts":1670685180000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":8.915}
{"ts":1670685240000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":6.323}
{"ts":1670685300000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":9.048}
{"ts":1670685360000,"o":17155.5,"h":17155.5,"l":17155,"c":17155,"v":3.288}
{"ts":1670685420000,"o":17155,"h":17162.5,"l":17155,"c":17158.5,"v":60.155}
{"ts":1670685480000,"o":17158.5,"h":17164,"l":17158,"c":17163.5,"v":20.743}
{"ts":1670685540000,"o":17163.5,"h":17168.5,"l":17163.5,"c":17168.5,"v":67.788}
{"ts":1670685600000,"o":17168.5,"h":17169,"l":17168,"c":17169,"v":28.633}
{"ts":1670685660000,"o":17169,"h":17169,"l":17168.5,"c":17169,"v":30.414}
{"ts":1670685720000,"o":17169,"h":17171,"l":17168.5,"c":17171,"v":35.574}
{"ts":1670685780000,"o":17171,"h":17174,"l":17170,"c":17174,"v":116.344}
{"ts":1670685840000,"o":17174,"h":17174,"l":17173.5,"c":17174,"v":27.887}
{"ts":1670685900000,"o":17174,"h":17174,"l":17170,"c":17173,"v":53.642}
{"ts":1670685960000,"o":17173,"h":17210,"l":17172.5,"c":17188.5,"v":1781.49}
{"ts":1670686020000,"o":17188.5,"h":17193,"l":17186.5,"c":17187,"v":168.487}
{"ts":1670686080000,"o":17187,"h":17187,"l":17182.5,"c":17182.5,"v":67.868}
{"ts":1670686140000,"o":17182.5,"h":17183,"l":17174,"c":17175.5,"v":68.985}
{"ts":1670686200000,"o":17175.5,"h":17179,"l":17170,"c":17170.5,"v":110.017}
{"ts":1670686260000,"o":17170.5,"h":17170.5,"l":17166,"c":17166.5,"v":42.395}
{"ts":1670686320000,"o":17166.5,"h":17167,"l":17166,"c":17167,"v":49.144}
{"ts":1670686380000,"o":17167,"h":17167,"l":17166,"c":17166.5,"v":35.814}
{"ts":1670686440000,"o":17166.5,"h":17166.5,"l":17166,"c":17166.5,"v":21.782}
{"ts":1670686500000,"o":17166.5,"h":17166.5,"l":17166,"c":17166.5,"v":11.208}
{"ts":1670686560000,"o":17166.5,"h":17166.5,"l":17166,"c":17166.5,"v":21.104}
{"ts":1670686620000,"o":17166.5,"h":17179,"l":17166.5,"c":17179,"v":239.525}
{"ts":1670686680000,"o":17179,"h":17179,"l":17178.5,"c":17178.5,"v":28.811}
{"ts":1670686740000,"o":17178.5,"h":17180.5,"l":17178.5,"c":17180,"v":23.125}
{"ts":1670686800000,"o":17180,"h":17180.5,"l":17180,"c":17180,"v":27.433}
{"ts":1670686860000,"o":17180,"h":17191.5,"l":17180,"c":17189,"v":182.252}
{"ts":1670686920000,"o":17189,"h":17189,"l":17188.5,"c":17188.5,"v":39.394}
{"ts":1670686980000,"o":17188.5,"h":17199,"l":17188.5,"c":17199,"v":128.656}
{"ts":1670687040000,"o":17199,"h":17199,"l":17191.5,"c":17192,"v":63.77}
{"ts":1670687100000,"o":17192,"h":17195,"l":17191.5,"c":17194.5,"v":36.286}
{"ts":1670687160000,"o":17194.5,"h":17207,"l":17194.5,"c":17198.5,"v":174.228}
{"ts":1670687220000,"o":17198.5,"h":17198.5,"l":17185.5,"c":17186,"v":58.317}
{"ts":1670687280000,"o":17186,"h":17189.5,"l":17185.5,"c":17189.5,"v":33.754}
{"ts":1670687340000,"o":17189.5,"h":17189.5,"l":17186.5,"c":17187,"v":42.955}
{"ts":1670687400000,"o":17187,"h":17190,"l":17186.5,"c":17189.5,"v":14.749}
{"ts":1670687460000,"o":17189.5,"h":17193,"l":17189.5,"c":17192.5,"v":70.488}
{"ts":1670687520000,"o":17192.5,"h":17203,"l":17192.5,"c":17200,"v":50.572}
{"ts":1670687580000,"o":17200,"h":17201.5,"l":17197.5,"c":17201.5,"v":27.469}
{"ts":1670687640000,"o":17201.5,"h":17204.5,"l":17199,"c":17199.5,"v":65.657}
{"ts":1670687700000,"o":17199.5,"h":17199.5,"l":17199,"c":17199.5,"v":40.932}
{"ts":1670687760000,"o":17199.5,"h":17199.5,"l":17199,"c":17199.5,"v":69.588}
{"ts":1670687820000,"o":17199.5,"h":17203.5,"l":17199,"c":17203.5,"v":67.809}
{"ts":1670687880000,"o":17203.5,"h":17203.5,"l":17203,"c":17203.5,"v":43.522}
{"ts":1670687940000,"o":17203.5,"h":17203.5,"l":17200,"c":17200,"v":51.236}
{"ts":1670688000000,"o":17200,"h":17200.5,"l":17198.5,"c":17199,"v":31.292}
{"ts":1670688060000,"o":17199,"h":17204,"l":17197,"c":17203,"v":101.629}
{"ts":1670688120000,"o":17203,"h":17219.5,"l":17201.5,"c":17201.5,"v":389.66}
{"ts":1670688180000,"o":17201.5,"h":17202,"l":17190,"c":17190.5,"v":170.96}
{"ts":1670688240000,"o":17190.5,"h":17190.5,"l":17190,"c":17190.5,"v":72.738}
{"ts":1670688300000,"o":17190.5,"h":17190.5,"l":17183.5,"c":17184,"v":65.88}
{"ts":1670688360000,"o":17184,"h":17184,"l":17183.5,"c":17184,"v":37.667}
{"ts":1670688420000,"o":17184,"h":17191.5,"l":17183.5,"c":17191,"v":47.272}
{"ts":1670688480000,"o":17191,"h":17191.5,"l":17191,"c":17191.5,"v":30.549}
{"ts":1670688540000,"o":17191.5,"h":17191.5,"l":17191,"c":17191.5,"v":27.805}
{"ts":1670688600000,"o":17191.5,"h":17191.5,"l":17191,"c":17191.5,"v":7.329}
{"ts":1670688660000,"o":17191.5,"h":17191.5,"l":17191,"c":17191.5,"v":15.399}
{"ts":1670688720000,"o":17191.5,"h":17191.5,"l":17191,"c":17191.5,"v":14.178}
{"ts":1670688780000,"o":17191.5,"h":17191.5,"l":17191,"c":17191.5,"v":6.795}
{"ts":1670688840000,"o":17191.5,"h":17191.5,"l":17191,"c":17191.5,"v":14.654}
{"ts":1670688900000,"o":17191.5,"h":17191.5,"l":17190,"c":17190.5,"v":19.721}
{"ts":1670688960000,"o":17190.5,"h":17190.5,"l":17182.5,"c":17183,"v":62.437}
{"ts":1670689020000,"o":17183,"h":17183,"l":17182.5,"c":17183,"v":26.284}
{"ts":1670689080000,"o":17183,"h":17183,"l":17182.5,"c":17183,"v":13.533}
{"ts":1670689140000,"o":17183,"h":17183,"l":17178,"c":17178.5,"v":102.587}
{"ts":1670689200000,"o":17178.5,"h":17178.5,"l":17177,"c":17177.5,"v":52.107}
{"ts":1670689260000,"o":17177.5,"h":17177.5,"l":17177,"c":17177.5,"v":35.248}
{"ts":1670689320000,"o":17177.5,"h":17177.5,"l":17174,"c":17174.5,"v":34.328}
{"ts":1670689380000,"o":17174.5,"h":17174.5,"l":17171,"c":17171.5,"v":46.939}
{"ts":1670689440000,"o":17171.5,"h":17174,"l":17171,"c":17173,"v":29.056}
{"ts":1670689500000,"o":17173,"h":17173,"l":17172,"c":17172,"v":12.368}
{"ts":1670689560000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":11.374}
{"ts":1670689620000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":18.443}
{"ts":1670689680000,"o":17172,"h":17172.5,"l":17165.5,"c":17167,"v":88.466}
{"ts":1670689740000,"o":17167,"h":17173.5,"l":17167,"c":17173,"v":40.142}
{"ts":1670689800000,"o":17173,"h":17173.5,"l":17173,"c":17173,"v":12.591}
{"ts":1670689860000,"o":17173,"h":17177,"l":17173,"c":17176.5,"v":75.791}
{"ts":1670689920000,"o":17176.5,"h":17183.5,"l":17176.5,"c":17181.5,"v":75.569}
{"ts":1670689980000,"o":17181.5,"h":17181.5,"l":17181,"c":17181.5,"v":7.297}
{"ts":1670690040000,"o":17181.5,"h":17181.5,"l":17181,"c":17181.5,"v":8.463}
{"ts":1670690100000,"o":17181.5,"h":17181.5,"l":17181,"c":17181.5,"v":9.862}
{"ts":1670690160000,"o":17181.5,"h":17181.5,"l":17181,"c":17181.5,"v":8.048}
{"ts":1670690220000,"o":17181.5,"h":17181.5,"l":17181,"c":17181,"v":5.139}
{"ts":1670690280000,"o":17181,"h":17181.5,"l":17181,"c":17181,"v":4.616}
{"ts":1670690340000,"o":17181,"h":17181.5,"l":17181,"c":17181.5,"v":6.129}
{"ts":1670690400000,"o":17181.5,"h":17181.5,"l":17179,"c":17179,"v":27.354}
{"ts":1670690460000,"o":17179,"h":17179.5,"l":17179,"c":17179,"v":16.656}
{"ts":1670690520000,"o":17179,"h":17179.5,"l":17178,"c":17178,"v":7.786}
{"ts":1670690580000,"o":17178,"h":17178.5,"l":17171.5,"c":17171.5,"v":39.202}
{"ts":1670690640000,"o":17171.5,"h":17173.5,"l":17171.5,"c":17173.5,"v":11.226}
{"ts":1670690700000,"o":17173.5,"h":17173.5,"l":17173,"c":17173,"v":5.158}
{"ts":1670690760000,"o":17173,"h":17173.5,"l":17173,"c":17173.5,"v":7.048}
{"ts":1670690820000,"o":17173.5,"h":17173.5,"l":17173,"c":17173,"v":2.244}
{"ts":1670690880000,"o":17173,"h":17173.5,"l":17173,"c":17173.5,"v":13.468}
{"ts":1670690940000,"o":17173.5,"h":17173.5,"l":17173,"c":17173,"v":9.022}
{"ts":1670691000000,"o":17173,"h":17173.5,"l":17173,"c":17173,"v":7.94}
{"ts":1670691060000,"o":17173,"h":17173.5,"l":17173,"c":17173.5,"v":10.709}
{"ts":1670691120000,"o":17173.5,"h":17173.5,"l":17173,"c":17173.5,"v":11.978}
{"ts":1670691180000,"o":17173.5,"h":17176,"l":17173,"c":17176,"v":21.51}
{"ts":1670691240000,"o":17176,"h":17176,"l":17175.5,"c":17175.5,"v":7.05}
{"ts":1670691300000,"o":17175.5,"h":17176,"l":17175.5,"c":17176,"v":33.65}
{"ts":1670691360000,"o":17176,"h":17176,"l":17175.5,"c":17176,"v":5.441}
{"ts":1670691420000,"o":17176,"h":17176,"l":17175.5,"c":17175.5,"v":2.3}
{"ts":1670691480000,"o":17175.5,"h":17176,"l":17175.5,"c":17176,"v":3.676}
{"ts":1670691540000,"o":17176,"h":17176,"l":17175.5,"c":17176,"v":4.83}
{"ts":1670691600000,"o":17176,"h":17176,"l":17175.5,"c":17175.5,"v":6.96}
{"ts":1670691660000,"o":17175.5,"h":17176,"l":17175.5,"c":17175.5,"v":6.295}
{"ts":1670691720000,"o":17175.5,"h":17178,"l":17175.5,"c":17178,"v":16.016}
{"ts":1670691780000,"o":17178,"h":17178,"l":17177.5,"c":17177.5,"v":5.525}
{"ts":1670691840000,"o":17177.5,"h":17179,"l":17177.5,"c":17178.5,"v":12.918}
{"ts":1670691900000,"o":17178.5,"h":17183,"l":17178.5,"c":17182.5,"v":19.824}
{"ts":1670691960000,"o":17182.5,"h":17184.5,"l":17182.5,"c":17184.5,"v":35.721}
{"ts":1670692020000,"o":17184.5,"h":17187,"l":17184,"c":17186.5,"v":12.928}
{"ts":1670692080000,"o":17186.5,"h":17187,"l":17186.5,"c":17187,"v":8.772}
{"ts":1670692140000,"o":17187,"h":17187,"l":17186.5,"c":17187,"v":2.823}
{"ts":1670692200000,"o":17187,"h":17187,"l":17184,"c":17184,"v":43.604}
{"ts":1670692260000,"o":17184,"h":17184.5,"l":17184,"c":17184.5,"v":16.771}
{"ts":1670692320000,"o":17184.5,"h":17184.5,"l":17184,"c":17184,"v":9.355}
{"ts":1670692380000,"o":17184,"h":17184.5,"l":17181,"c":17181.5,"v":11.998}
{"ts":1670692440000,"o":17181.5,"h":17181.5,"l":17181,"c":17181,"v":8.038}
{"ts":1670692500000,"o":17181,"h":17181.5,"l":17180,"c":17180.5,"v":7.069}
{"ts":1670692560000,"o":17180.5,"h":17180.5,"l":17177.5,"c":17178,"v":12.708}
{"ts":1670692620000,"o":17178,"h":17178,"l":17177.5,"c":17177.5,"v":23.131}
{"ts":1670692680000,"o":17177.5,"h":17178,"l":17177,"c":17177.5,"v":4.119}
{"ts":1670692740000,"o":17177.5,"h":17177.5,"l":17172.5,"c":17172.5,"v":43.348}
{"ts":1670692800000,"o":17172.5,"h":17173,"l":17172.5,"c":17172.5,"v":62.074}
{"ts":1670692860000,"o":17172.5,"h":17173,"l":17172.5,"c":17173,"v":58.395}
{"ts":1670692920000,"o":17173,"h":17173,"l":17172.5,"c":17172.5,"v":2.75}
{"ts":1670692980000,"o":17172.5,"h":17173,"l":17172.5,"c":17173,"v":7.164}
{"ts":1670693040000,"o":17173,"h":17173,"l":17172.5,"c":17172.5,"v":17.254}
{"ts":1670693100000,"o":17172.5,"h":17173,"l":17172.5,"c":17172.5,"v":19.115}
{"ts":1670693160000,"o":17172.5,"h":17173,"l":17172,"c":17172,"v":10.346}
{"ts":1670693220000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":3.35}
{"ts":1670693280000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":3.347}
{"ts":1670693340000,"o":17172.5,"h":17173,"l":17172,"c":17172.5,"v":16.616}
{"ts":1670693400000,"o":17172.5,"h":17173,"l":17172.5,"c":17173,"v":6.853}
{"ts":1670693460000,"o":17173,"h":17173,"l":17172.5,"c":17173,"v":20.873}
{"ts":1670693520000,"o":17173,"h":17173,"l":17172.5,"c":17172.5,"v":13.486}
{"ts":1670693580000,"o":17172.5,"h":17173,"l":17172.5,"c":17172.5,"v":3.003}
{"ts":1670693640000,"o":17172.5,"h":17173,"l":17172.5,"c":17172.5,"v":0.803}
{"ts":1670693700000,"o":17172.5,"h":17173,"l":17172.5,"c":17173,"v":3.872}
{"ts":1670693760000,"o":17173,"h":17173,"l":17172.5,"c":17172.5,"v":3.512}
{"ts":1670693820000,"o":17172.5,"h":17173,"l":17172.5,"c":17173,"v":4.323}
{"ts":1670693880000,"o":17173,"h":17173,"l":17172.5,"c":17172.5,"v":1.723}
{"ts":1670693940000,"o":17172.5,"h":17173,"l":17172.5,"c":17172.5,"v":2.85}
{"ts":1670694000000,"o":17172.5,"h":17173,"l":17172.5,"c":17172.5,"v":6.48}
{"ts":1670694060000,"o":17172.5,"h":17173,"l":17172.5,"c":17173,"v":5.206}
{"ts":1670694120000,"o":17173,"h":17173,"l":17172.5,"c":17173,"v":3.355}
{"ts":1670694180000,"o":17173,"h":17173,"l":17172.5,"c":17173,"v":4.181}
{"ts":1670694240000,"o":17173,"h":17173,"l":17172.5,"c":17172.5,"v":33.008}
{"ts":1670694300000,"o":17172.5,"h":17173,"l":17172.5,"c":17172.5,"v":16.093}
{"ts":1670694360000,"o":17172.5,"h":17173,"l":17172.5,"c":17173,"v":2.481}
{"ts":1670694420000,"o":17173,"h":17173,"l":17172.5,"c":17172.5,"v":23.69}
{"ts":1670694480000,"o":17172.5,"h":17173,"l":17172.5,"c":17173,"v":4.548}
{"ts":1670694540000,"o":17173,"h":17173,"l":17172.5,"c":17172.5,"v":1.257}
{"ts":1670694600000,"o":17172.5,"h":17173.5,"l":17172.5,"c":17173,"v":3.421}
{"ts":1670694660000,"o":17173,"h":17175,"l":17173,"c":17174.5,"v":9.6}
{"ts":1670694720000,"o":17174.5,"h":17175,"l":17174.5,"c":17175,"v":4.478}
{"ts":1670694780000,"o":17175,"h":17175,"l":17174.5,"c":17175,"v":3.926}
{"ts":1670694840000,"o":17175,"h":17175,"l":17170,"c":17170.5,"v":49.77}
{"ts":1670694900000,"o":17170.5,"h":17170.5,"l":17157,"c":17165.5,"v":165.69}
{"ts":1670694960000,"o":17165.5,"h":17165.5,"l":17150.5,"c":17158,"v":163.89}
{"ts":1670695020000,"o":17158,"h":17158,"l":17152.5,"c":17153,"v":21.265}
{"ts":1670695080000,"o":17153,"h":17153,"l":17146.5,"c":17152.5,"v":153.945}
{"ts":1670695140000,"o":17152.5,"h":17153,"l":17152,"c":17153,"v":14.848}
{"ts":1670695200000,"o":17153,"h":17160.5,"l":17152.5,"c":17160.5,"v":40.805}
{"ts":1670695260000,"o":17160.5,"h":17160.5,"l":17160,"c":17160,"v":4.636}
{"ts":1670695320000,"o":17160,"h":17162.5,"l":17160,"c":17162,"v":16.084}
{"ts":1670695380000,"o":17162,"h":17164.5,"l":17162,"c":17164.5,"v":6.65}
{"ts":1670695440000,"o":17164.5,"h":17164.5,"l":17164,"c":17164,"v":22.677}
{"ts":1670695500000,"o":17164,"h":17164.5,"l":17164,"c":17164,"v":5.658}
{"ts":1670695560000,"o":17164,"h":17165,"l":17164,"c":17165,"v":16.529}
{"ts":1670695620000,"o":17165,"h":17165,"l":17164.5,"c":17164.5,"v":7.507}
{"ts":1670695680000,"o":17164.5,"h":17165,"l":17164.5,"c":17165,"v":3.142}
{"ts":1670695740000,"o":17165,"h":17167.5,"l":17164.5,"c":17167.5,"v":27.735}
{"ts":1670695800000,"o":17167.5,"h":17174.5,"l":17167.5,"c":17171,"v":51}
{"ts":1670695860000,"o":17171,"h":17171,"l":17170.5,"c":17170.5,"v":11.797}
{"ts":1670695920000,"o":17170.5,"h":17171.5,"l":17170.5,"c":17171,"v":16.741}
{"ts":1670695980000,"o":17171,"h":17172,"l":17171,"c":17171.5,"v":6.651}
{"ts":1670696040000,"o":17171.5,"h":17172,"l":17171.5,"c":17171.5,"v":16.581}
{"ts":1670696100000,"o":17171.5,"h":17173,"l":17171.5,"c":17173,"v":15.625}
{"ts":1670696160000,"o":17173,"h":17175,"l":17173,"c":17174.5,"v":22.076}
{"ts":1670696220000,"o":17174.5,"h":17177,"l":17174.5,"c":17176.5,"v":31.911}
{"ts":1670696280000,"o":17176.5,"h":17179,"l":17176.5,"c":17178.5,"v":52.918}
{"ts":1670696340000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":7.076}
{"ts":1670696400000,"o":17178.5,"h":17179,"l":17178.5,"c":17179,"v":4.766}
{"ts":1670696460000,"o":17179,"h":17179,"l":17178.5,"c":17178.5,"v":9.119}
{"ts":1670696520000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":3.766}
{"ts":1670696580000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":7.018}
{"ts":1670696640000,"o":17178.5,"h":17179,"l":17178.5,"c":17179,"v":7.018}
{"ts":1670696700000,"o":17179,"h":17179,"l":17178.5,"c":17178.5,"v":11.388}
{"ts":1670696760000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":2.601}
{"ts":1670696820000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":58.006}
{"ts":1670696880000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":7.686}
{"ts":1670696940000,"o":17178.5,"h":17179,"l":17178.5,"c":17179,"v":12.264}
{"ts":1670697000000,"o":17179,"h":17179,"l":17178.5,"c":17178.5,"v":9.685}
{"ts":1670697060000,"o":17178.5,"h":17179,"l":17178.5,"c":17179,"v":13.797}
{"ts":1670697120000,"o":17179,"h":17179,"l":17175,"c":17175.5,"v":41.352}
{"ts":1670697180000,"o":17175.5,"h":17175.5,"l":17175,"c":17175.5,"v":1.238}
{"ts":1670697240000,"o":17175.5,"h":17175.5,"l":17175,"c":17175.5,"v":2.123}
{"ts":1670697300000,"o":17175.5,"h":17175.5,"l":17175,"c":17175,"v":4.078}
{"ts":1670697360000,"o":17175,"h":17175.5,"l":17172,"c":17172,"v":27.016}
{"ts":1670697420000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":6.771}
{"ts":1670697480000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":0.776}
{"ts":1670697540000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":3.682}
{"ts":1670697600000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":2.861}
{"ts":1670697660000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":2.928}
{"ts":1670697720000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":0.708}
{"ts":1670697780000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":1.595}
{"ts":1670697840000,"o":17172.5,"h":17172.5,"l":17172,"c":17172.5,"v":12.128}
{"ts":1670697900000,"o":17172.5,"h":17172.5,"l":17172,"c":17172.5,"v":1.437}
{"ts":1670697960000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":4.458}
{"ts":1670698020000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":1.374}
{"ts":1670698080000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":1.586}
{"ts":1670698140000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":6.455}
{"ts":1670698200000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":2.705}
{"ts":1670698260000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":1.569}
{"ts":1670698320000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":1.21}
{"ts":1670698380000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":1.856}
{"ts":1670698440000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":1.997}
{"ts":1670698500000,"o":17172.5,"h":17172.5,"l":17172,"c":17172.5,"v":2.454}
{"ts":1670698560000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":1.41}
{"ts":1670698620000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":5.692}
{"ts":1670698680000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":3.59}
{"ts":1670698740000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":0.955}
{"ts":1670698800000,"o":17172.5,"h":17172.5,"l":17172,"c":17172.5,"v":2.968}
{"ts":1670698860000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":1.938}
{"ts":1670698920000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":3.274}
{"ts":1670698980000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":9.474}
{"ts":1670699040000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":7.121}
{"ts":1670699100000,"o":17172,"h":17172.5,"l":17172,"c":17172,"v":1.163}
{"ts":1670699160000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":0.529}
{"ts":1670699220000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":1.858}
{"ts":1670699280000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":2.331}
{"ts":1670699340000,"o":17172.5,"h":17175,"l":17172,"c":17174.5,"v":14.797}
{"ts":1670699400000,"o":17174.5,"h":17175,"l":17174.5,"c":17175,"v":6.994}
{"ts":1670699460000,"o":17175,"h":17175,"l":17174.5,"c":17174.5,"v":2.857}
{"ts":1670699520000,"o":17174.5,"h":17175,"l":17174.5,"c":17175,"v":1.135}
{"ts":1670699580000,"o":17175,"h":17175,"l":17174.5,"c":17174.5,"v":4.861}
{"ts":1670699640000,"o":17174.5,"h":17175,"l":17174.5,"c":17174.5,"v":6.568}
{"ts":1670699700000,"o":17174.5,"h":17175,"l":17174.5,"c":17174.5,"v":0.541}
{"ts":1670699760000,"o":17174.5,"h":17175,"l":17174.5,"c":17174.5,"v":2.631}
{"ts":1670699820000,"o":17174.5,"h":17175,"l":17174.5,"c":17175,"v":1.914}
{"ts":1670699880000,"o":17175,"h":17175,"l":17174.5,"c":17174.5,"v":1.141}
{"ts":1670699940000,"o":17174.5,"h":17175,"l":17174.5,"c":17175,"v":1.255}
{"ts":1670700000000,"o":17175,"h":17175,"l":17170.5,"c":17170.5,"v":19.798}
{"ts":1670700060000,"o":17170.5,"h":17171,"l":17170.5,"c":17170.5,"v":5.136}
{"ts":1670700120000,"o":17170.5,"h":17171,"l":17163,"c":17163.5,"v":57.02}
{"ts":1670700180000,"o":17163.5,"h":17163.5,"l":17159,"c":17159,"v":72.285}
{"ts":1670700240000,"o":17159,"h":17159.5,"l":17156,"c":17156,"v":68.355}
{"ts":1670700300000,"o":17156,"h":17157.5,"l":17156,"c":17157,"v":59.587}
{"ts":1670700360000,"o":17157,"h":17157.5,"l":17157,"c":17157,"v":11.019}
{"ts":1670700420000,"o":17157,"h":17157.5,"l":17155,"c":17155,"v":20.037}
{"ts":1670700480000,"o":17155,"h":17155.5,"l":17154.5,"c":17154.5,"v":13.388}
{"ts":1670700540000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":17.793}
{"ts":1670700600000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":4.185}
{"ts":1670700660000,"o":17154.5,"h":17155,"l":17154.5,"c":17154.5,"v":6.729}
{"ts":1670700720000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":9.827}
{"ts":1670700780000,"o":17155,"h":17157.5,"l":17154.5,"c":17157.5,"v":17.227}
{"ts":1670700840000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":7.578}
{"ts":1670700900000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":6.22}
{"ts":1670700960000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":11.787}
{"ts":1670701020000,"o":17157.5,"h":17160,"l":17157,"c":17159.5,"v":9.362}
{"ts":1670701080000,"o":17159.5,"h":17160,"l":17159.5,"c":17160,"v":27.696}
{"ts":1670701140000,"o":17160,"h":17160,"l":17159.5,"c":17159.5,"v":3.281}
{"ts":1670701200000,"o":17159.5,"h":17160,"l":17159.5,"c":17159.5,"v":6.976}
{"ts":1670701260000,"o":17159.5,"h":17160,"l":17159.5,"c":17160,"v":4.767}
{"ts":1670701320000,"o":17160,"h":17160,"l":17159.5,"c":17160,"v":16.87}
{"ts":1670701380000,"o":17160,"h":17160,"l":17159.5,"c":17159.5,"v":6.642}
{"ts":1670701440000,"o":17159.5,"h":17160,"l":17159.5,"c":17159.5,"v":9.533}
{"ts":1670701500000,"o":17159.5,"h":17160,"l":17159.5,"c":17159.5,"v":8.284}
{"ts":1670701560000,"o":17159.5,"h":17160,"l":17159.5,"c":17159.5,"v":24.266}
{"ts":1670701620000,"o":17159.5,"h":17160,"l":17157.5,"c":17157.5,"v":45.179}
{"ts":1670701680000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":24.94}
{"ts":1670701740000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":10.869}
{"ts":1670701800000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":4.198}
{"ts":1670701860000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":2.81}
{"ts":1670701920000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":26.383}
{"ts":1670701980000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":3.308}
{"ts":1670702040000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":1.767}
{"ts":1670702100000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":4.722}
{"ts":1670702160000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":5.8}
{"ts":1670702220000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":7.147}
{"ts":1670702280000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":10.24}
{"ts":1670702340000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":6.855}
{"ts":1670702400000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":4.967}
{"ts":1670702460000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":13.813}
{"ts":1670702520000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":10.688}
{"ts":1670702580000,"o":17157.5,"h":17158,"l":17157,"c":17157.5,"v":14.07}
{"ts":1670702640000,"o":17157.5,"h":17157.5,"l":17154.5,"c":17154.5,"v":13.024}
{"ts":1670702700000,"o":17154.5,"h":17157.5,"l":17154.5,"c":17157.5,"v":19.848}
{"ts":1670702760000,"o":17157.5,"h":17157.5,"l":17157,"c":17157,"v":4.374}
{"ts":1670702820000,"o":17157,"h":17157.5,"l":17157,"c":17157.5,"v":4.887}
{"ts":1670702880000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":4.152}
{"ts":1670702940000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":5.5}
{"ts":1670703000000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":4.836}
{"ts":1670703060000,"o":17157.5,"h":17157.5,"l":17157,"c":17157,"v":9.209}
{"ts":1670703120000,"o":17157,"h":17157.5,"l":17157,"c":17157,"v":6.349}
{"ts":1670703180000,"o":17157,"h":17157.5,"l":17157,"c":17157.5,"v":3.063}
{"ts":1670703240000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":3.217}
{"ts":1670703300000,"o":17157.5,"h":17162,"l":17157,"c":17162,"v":54.857}
{"ts":1670703360000,"o":17162,"h":17162,"l":17161.5,"c":17161.5,"v":2.253}
{"ts":1670703420000,"o":17161.5,"h":17162,"l":17161.5,"c":17161.5,"v":8.84}
{"ts":1670703480000,"o":17161.5,"h":17162,"l":17161.5,"c":17162,"v":5.202}
{"ts":1670703540000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":6.598}
{"ts":1670703600000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":15.681}
{"ts":1670703660000,"o":17162,"h":17162,"l":17161.5,"c":17161.5,"v":3.006}
{"ts":1670703720000,"o":17161.5,"h":17162,"l":17161.5,"c":17162,"v":9.1}
{"ts":1670703780000,"o":17162,"h":17162,"l":17161,"c":17161.5,"v":16.009}
{"ts":1670703840000,"o":17161.5,"h":17161.5,"l":17161,"c":17161,"v":2.73}
{"ts":1670703900000,"o":17161,"h":17161.5,"l":17158,"c":17158,"v":27.919}
{"ts":1670703960000,"o":17158,"h":17158.5,"l":17156.5,"c":17156.5,"v":17.851}
{"ts":1670704020000,"o":17156.5,"h":17157,"l":17156.5,"c":17157,"v":7.719}
{"ts":1670704080000,"o":17157,"h":17157,"l":17156.5,"c":17156.5,"v":1.945}
{"ts":1670704140000,"o":17156.5,"h":17157,"l":17156.5,"c":17156.5,"v":3.172}
{"ts":1670704200000,"o":17156.5,"h":17157,"l":17156.5,"c":17156.5,"v":5.123}
{"ts":1670704260000,"o":17156.5,"h":17157,"l":17156.5,"c":17156.5,"v":1.698}
{"ts":1670704320000,"o":17156.5,"h":17157,"l":17156.5,"c":17157,"v":2.308}
{"ts":1670704380000,"o":17157,"h":17157,"l":17156.5,"c":17156.5,"v":1.073}
{"ts":1670704440000,"o":17156.5,"h":17157,"l":17156.5,"c":17156.5,"v":8.397}
{"ts":1670704500000,"o":17156.5,"h":17157,"l":17156.5,"c":17156.5,"v":0.496}
{"ts":1670704560000,"o":17156.5,"h":17157,"l":17156.5,"c":17156.5,"v":6.164}
{"ts":1670704620000,"o":17156.5,"h":17157,"l":17151.5,"c":17152,"v":38.533}
{"ts":1670704680000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":7.497}
{"ts":1670704740000,"o":17151.5,"h":17152,"l":17151.5,"c":17151.5,"v":6.154}
{"ts":1670704800000,"o":17151.5,"h":17152,"l":17151.5,"c":17151.5,"v":3.06}
{"ts":1670704860000,"o":17151.5,"h":17152,"l":17151.5,"c":17151.5,"v":47.652}
{"ts":1670704920000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":2.972}
{"ts":1670704980000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":1.738}
{"ts":1670705040000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":3.636}
{"ts":1670705100000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":30.566}
{"ts":1670705160000,"o":17152,"h":17152,"l":17150,"c":17150,"v":116.095}
{"ts":1670705220000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":8.274}
{"ts":1670705280000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":5.435}
{"ts":1670705340000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":10.094}
{"ts":1670705400000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":8.612}
{"ts":1670705460000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":22.825}
{"ts":1670705520000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":4.959}
{"ts":1670705580000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":3.545}
{"ts":1670705640000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":3.167}
{"ts":1670705700000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":12.179}
{"ts":1670705760000,"o":17150,"h":17150.5,"l":17150,"c":17150,"v":28.048}
{"ts":1670705820000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":7.172}
{"ts":1670705880000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":2.031}
{"ts":1670705940000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":5.248}
{"ts":1670706000000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":20.979}
{"ts":1670706060000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":2.373}
{"ts":1670706120000,"o":17150.5,"h":17151,"l":17150,"c":17151,"v":17.96}
{"ts":1670706180000,"o":17151,"h":17151,"l":17150.5,"c":17150.5,"v":8.932}
{"ts":1670706240000,"o":17150.5,"h":17151,"l":17150.5,"c":17151,"v":14.428}
{"ts":1670706300000,"o":17151,"h":17151,"l":17150.5,"c":17150.5,"v":6.247}
{"ts":1670706360000,"o":17150.5,"h":17151,"l":17150.5,"c":17151,"v":5.923}
{"ts":1670706420000,"o":17151,"h":17151,"l":17150.5,"c":17150.5,"v":1.876}
{"ts":1670706480000,"o":17150.5,"h":17151,"l":17150.5,"c":17151,"v":6.076}
{"ts":1670706540000,"o":17151,"h":17151,"l":17150.5,"c":17151,"v":2.345}
{"ts":1670706600000,"o":17151,"h":17151,"l":17150.5,"c":17151,"v":8.704}
{"ts":1670706660000,"o":17151,"h":17151,"l":17150.5,"c":17151,"v":10.039}
{"ts":1670706720000,"o":17151,"h":17151,"l":17150.5,"c":17151,"v":11.198}
{"ts":1670706780000,"o":17151,"h":17151.5,"l":17150.5,"c":17151.5,"v":10.401}
{"ts":1670706840000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":1.998}
{"ts":1670706900000,"o":17151.5,"h":17152,"l":17151,"c":17152,"v":19.055}
{"ts":1670706960000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":18.419}
{"ts":1670707020000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":4.077}
{"ts":1670707080000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":17.805}
{"ts":1670707140000,"o":17151.5,"h":17152,"l":17151.5,"c":17151.5,"v":4.827}
{"ts":1670707200000,"o":17151.5,"h":17152,"l":17151.5,"c":17151.5,"v":7.405}
{"ts":1670707260000,"o":17151.5,"h":17152,"l":17140,"c":17140.5,"v":126.87}
{"ts":1670707320000,"o":17140.5,"h":17140.5,"l":17138,"c":17138.5,"v":33.184}
{"ts":1670707380000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":22.167}
{"ts":1670707440000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":55.771}
{"ts":1670707500000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":42.55}
{"ts":1670707560000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":3.672}
{"ts":1670707620000,"o":17138.5,"h":17143.5,"l":17138,"c":17142.5,"v":67.388}
{"ts":1670707680000,"o":17142.5,"h":17144.5,"l":17142.5,"c":17144,"v":13.325}
{"ts":1670707740000,"o":17144,"h":17147.5,"l":17144,"c":17147.5,"v":3.471}
{"ts":1670707800000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":2.387}
{"ts":1670707860000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":6.759}
{"ts":1670707920000,"o":17147.5,"h":17147.5,"l":17147,"c":17147,"v":2.023}
{"ts":1670707980000,"o":17147,"h":17147.5,"l":17147,"c":17147.5,"v":2.94}
{"ts":1670708040000,"o":17147.5,"h":17147.5,"l":17147,"c":17147,"v":2.942}
{"ts":1670708100000,"o":17147,"h":17149,"l":17147,"c":17149,"v":51.237}
{"ts":1670708160000,"o":17149,"h":17149,"l":17148.5,"c":17149,"v":20.27}
{"ts":1670708220000,"o":17149,"h":17149,"l":17147,"c":17147.5,"v":20.93}
{"ts":1670708280000,"o":17147.5,"h":17147.5,"l":17141,"c":17141.5,"v":27.746}
{"ts":1670708340000,"o":17141.5,"h":17141.5,"l":17141,"c":17141,"v":6.688}
{"ts":1670708400000,"o":17141,"h":17141.5,"l":17140,"c":17140.5,"v":12.557}
{"ts":1670708460000,"o":17140.5,"h":17140.5,"l":17134.5,"c":17134.5,"v":100.344}
{"ts":1670708520000,"o":17134.5,"h":17135,"l":17133,"c":17133.5,"v":79.926}
{"ts":1670708580000,"o":17133.5,"h":17133.5,"l":17133,"c":17133,"v":18.416}
{"ts":1670708640000,"o":17133,"h":17133.5,"l":17133,"c":17133.5,"v":11.523}
{"ts":1670708700000,"o":17133.5,"h":17133.5,"l":17133,"c":17133,"v":14.166}
{"ts":1670708760000,"o":17133,"h":17133.5,"l":17133,"c":17133,"v":6.493}
{"ts":1670708820000,"o":17133,"h":17133.5,"l":17133,"c":17133,"v":7.042}
{"ts":1670708880000,"o":17133,"h":17133.5,"l":17121.5,"c":17126,"v":130.068}
{"ts":1670708940000,"o":17126,"h":17126,"l":17125.5,"c":17125.5,"v":21.833}
{"ts":1670709000000,"o":17125.5,"h":17126,"l":17122.5,"c":17123,"v":54.83}
{"ts":1670709060000,"o":17123,"h":17123,"l":17120,"c":17120,"v":91.111}
{"ts":1670709120000,"o":17120,"h":17120.5,"l":17120,"c":17120.5,"v":22.359}
{"ts":1670709180000,"o":17120.5,"h":17120.5,"l":17120,"c":17120.5,"v":13.089}
{"ts":1670709240000,"o":17120.5,"h":17120.5,"l":17120,"c":17120.5,"v":9.259}
{"ts":1670709300000,"o":17120.5,"h":17120.5,"l":17120,"c":17120.5,"v":20.886}
{"ts":1670709360000,"o":17120.5,"h":17120.5,"l":17116.5,"c":17117,"v":66.912}
{"ts":1670709420000,"o":17117,"h":17117,"l":17116.5,"c":17116.5,"v":19.478}
{"ts":1670709480000,"o":17116.5,"h":17117,"l":17116,"c":17116.5,"v":25.902}
{"ts":1670709540000,"o":17116.5,"h":17116.5,"l":17114,"c":17114.5,"v":84.618}
{"ts":1670709600000,"o":17114.5,"h":17114.5,"l":17110,"c":17110,"v":95.782}
{"ts":1670709660000,"o":17110,"h":17111.5,"l":17110,"c":17111,"v":69.524}
{"ts":1670709720000,"o":17111,"h":17114,"l":17111,"c":17113.5,"v":70.29}
{"ts":1670709780000,"o":17113.5,"h":17116,"l":17113.5,"c":17115.5,"v":31.469}
{"ts":1670709840000,"o":17115.5,"h":17116,"l":17115.5,"c":17116,"v":16.139}
{"ts":1670709900000,"o":17116,"h":17116,"l":17115.5,"c":17116,"v":60.145}
{"ts":1670709960000,"o":17116,"h":17118.5,"l":17115.5,"c":17118,"v":68.275}
{"ts":1670710020000,"o":17118,"h":17118.5,"l":17118,"c":17118,"v":33.243}
{"ts":1670710080000,"o":17118,"h":17126,"l":17118,"c":17126,"v":50.042}
{"ts":1670710140000,"o":17126,"h":17128.5,"l":17125.5,"c":17128,"v":32.158}
{"ts":1670710200000,"o":17128,"h":17131.5,"l":17128,"c":17131,"v":117.156}
{"ts":1670710260000,"o":17131,"h":17131.5,"l":17131,"c":17131.5,"v":15.762}
{"ts":1670710320000,"o":17131.5,"h":17134,"l":17131,"c":17134,"v":84.794}
{"ts":1670710380000,"o":17134,"h":17143,"l":17133.5,"c":17142.5,"v":87.877}
{"ts":1670710440000,"o":17142.5,"h":17154.5,"l":17142.5,"c":17146.5,"v":255.464}
{"ts":1670710500000,"o":17146.5,"h":17147,"l":17143,"c":17143,"v":16.226}
{"ts":1670710560000,"o":17143,"h":17143,"l":17135,"c":17141,"v":70.931}
{"ts":1670710620000,"o":17141,"h":17141,"l":17140.5,"c":17140.5,"v":3.513}
{"ts":1670710680000,"o":17140.5,"h":17144,"l":17140.5,"c":17144,"v":25.639}
{"ts":1670710740000,"o":17144,"h":17144,"l":17143.5,"c":17144,"v":8.461}
{"ts":1670710800000,"o":17144,"h":17144,"l":17143.5,"c":17143.5,"v":15.039}
{"ts":1670710860000,"o":17143.5,"h":17144,"l":17140.5,"c":17141,"v":20.525}
{"ts":1670710920000,"o":17141,"h":17141,"l":17135.5,"c":17135.5,"v":23.575}
{"ts":1670710980000,"o":17135.5,"h":17136,"l":17135.5,"c":17136,"v":12.421}
{"ts":1670711040000,"o":17136,"h":17137.5,"l":17135.5,"c":17137,"v":2.799}
{"ts":1670711100000,"o":17137,"h":17140.5,"l":17137,"c":17140,"v":11.575}
{"ts":1670711160000,"o":17140,"h":17140.5,"l":17140,"c":17140.5,"v":8.75}
{"ts":1670711220000,"o":17140.5,"h":17140.5,"l":17140,"c":17140,"v":1.422}
{"ts":1670711280000,"o":17140,"h":17140.5,"l":17140,"c":17140,"v":2}
{"ts":1670711340000,"o":17140,"h":17140.5,"l":17140,"c":17140.5,"v":0.962}
{"ts":1670711400000,"o":17140.5,"h":17140.5,"l":17134.5,"c":17134.5,"v":19.566}
{"ts":1670711460000,"o":17134.5,"h":17135,"l":17134.5,"c":17134.5,"v":3.373}
{"ts":1670711520000,"o":17134.5,"h":17135,"l":17131,"c":17131.5,"v":5.215}
{"ts":1670711580000,"o":17131.5,"h":17131.5,"l":17128,"c":17128,"v":30.377}
{"ts":1670711640000,"o":17128,"h":17128.5,"l":17128,"c":17128.5,"v":3.436}
{"ts":1670711700000,"o":17128.5,"h":17128.5,"l":17128,"c":17128.5,"v":10.455}
{"ts":1670711760000,"o":17128.5,"h":17128.5,"l":17127.5,"c":17127.5,"v":24.628}
{"ts":1670711820000,"o":17127.5,"h":17128,"l":17117,"c":17117.5,"v":72.846}
{"ts":1670711880000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":13.293}
{"ts":1670711940000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":31.143}
{"ts":1670712000000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":4.85}
{"ts":1670712060000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":17.158}
{"ts":1670712120000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":7.146}
{"ts":1670712180000,"o":17117.5,"h":17117.5,"l":17117,"c":17117,"v":23.166}
{"ts":1670712240000,"o":17117,"h":17117.5,"l":17117,"c":17117,"v":21.876}
{"ts":1670712300000,"o":17117,"h":17117.5,"l":17111,"c":17111,"v":55.77}
{"ts":1670712360000,"o":17111,"h":17121,"l":17111,"c":17121,"v":71.067}
{"ts":1670712420000,"o":17121,"h":17126.5,"l":17120.5,"c":17126,"v":17.536}
{"ts":1670712480000,"o":17126,"h":17126.5,"l":17126,"c":17126,"v":10.346}
{"ts":1670712540000,"o":17126,"h":17126.5,"l":17126,"c":17126.5,"v":3.871}
{"ts":1670712600000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":8.196}
{"ts":1670712660000,"o":17126.5,"h":17126.5,"l":17126,"c":17126,"v":11.792}
{"ts":1670712720000,"o":17126,"h":17126.5,"l":17126,"c":17126.5,"v":21.824}
{"ts":1670712780000,"o":17126.5,"h":17126.5,"l":17126,"c":17126,"v":8.034}
{"ts":1670712840000,"o":17126,"h":17126.5,"l":17126,"c":17126,"v":3.682}
{"ts":1670712900000,"o":17126,"h":17126.5,"l":17126,"c":17126.5,"v":0.943}
{"ts":1670712960000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":1.451}
{"ts":1670713020000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":2.085}
{"ts":1670713080000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":7.406}
{"ts":1670713140000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":4.289}
{"ts":1670713200000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":15.68}
{"ts":1670713260000,"o":17126.5,"h":17129.5,"l":17126,"c":17129,"v":45.584}
{"ts":1670713320000,"o":17129,"h":17137,"l":17129,"c":17136,"v":41.177}
{"ts":1670713380000,"o":17136,"h":17136.5,"l":17136,"c":17136,"v":3.176}
{"ts":1670713440000,"o":17136,"h":17136.5,"l":17136,"c":17136.5,"v":5.569}
{"ts":1670713500000,"o":17136.5,"h":17136.5,"l":17136,"c":17136,"v":12.855}
{"ts":1670713560000,"o":17136,"h":17136.5,"l":17136,"c":17136.5,"v":6.92}
{"ts":1670713620000,"o":17136.5,"h":17136.5,"l":17136,"c":17136,"v":11.036}
{"ts":1670713680000,"o":17136,"h":17136.5,"l":17136,"c":17136.5,"v":5.625}
{"ts":1670713740000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":13.346}
{"ts":1670713800000,"o":17136.5,"h":17136.5,"l":17132.5,"c":17133,"v":13.759}
{"ts":1670713860000,"o":17133,"h":17133,"l":17129,"c":17129.5,"v":11.888}
{"ts":1670713920000,"o":17129.5,"h":17129.5,"l":17129,"c":17129,"v":4.808}
{"ts":1670713980000,"o":17129,"h":17129.5,"l":17129,"c":17129,"v":12.394}
{"ts":1670714040000,"o":17129,"h":17130.5,"l":17129,"c":17130.5,"v":8.072}
{"ts":1670714100000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":3.043}
{"ts":1670714160000,"o":17130,"h":17130.5,"l":17125.5,"c":17126,"v":21.715}
{"ts":1670714220000,"o":17126,"h":17126,"l":17125.5,"c":17125.5,"v":25.564}
{"ts":1670714280000,"o":17125.5,"h":17126,"l":17125.5,"c":17125.5,"v":12.837}
{"ts":1670714340000,"o":17125.5,"h":17126,"l":17125.5,"c":17125.5,"v":7.081}
{"ts":1670714400000,"o":17125.5,"h":17126,"l":17125.5,"c":17125.5,"v":16.238}
{"ts":1670714460000,"o":17125.5,"h":17126,"l":17116.5,"c":17117,"v":86.592}
{"ts":1670714520000,"o":17117,"h":17117,"l":17116.5,"c":17117,"v":12.137}
{"ts":1670714580000,"o":17117,"h":17117,"l":17116.5,"c":17117,"v":7.172}
{"ts":1670714640000,"o":17117,"h":17122,"l":17116.5,"c":17122,"v":34.942}
{"ts":1670714700000,"o":17122,"h":17122,"l":17116.5,"c":17116.5,"v":7.365}
{"ts":1670714760000,"o":17116.5,"h":17117,"l":17116.5,"c":17117,"v":37.654}
{"ts":1670714820000,"o":17117,"h":17117,"l":17116.5,"c":17116.5,"v":14.423}
{"ts":1670714880000,"o":17116.5,"h":17117,"l":17116.5,"c":17116.5,"v":9.17}
{"ts":1670714940000,"o":17116.5,"h":17117,"l":17116.5,"c":17117,"v":7.538}
{"ts":1670715000000,"o":17117,"h":17119,"l":17116.5,"c":17118.5,"v":23.316}
{"ts":1670715060000,"o":17118.5,"h":17119,"l":17118.5,"c":17119,"v":8.473}
{"ts":1670715120000,"o":17119,"h":17119,"l":17118.5,"c":17118.5,"v":1.808}
{"ts":1670715180000,"o":17118.5,"h":17119,"l":17118.5,"c":17118.5,"v":7.54}
{"ts":1670715240000,"o":17118.5,"h":17119,"l":17111,"c":17111,"v":97.375}
{"ts":1670715300000,"o":17111,"h":17112.5,"l":17111,"c":17112.5,"v":24.699}
{"ts":1670715360000,"o":17112.5,"h":17112.5,"l":17112,"c":17112,"v":11.515}
{"ts":1670715420000,"o":17112,"h":17123,"l":17112,"c":17123,"v":41.024}
{"ts":1670715480000,"o":17123,"h":17125,"l":17122.5,"c":17125,"v":20.642}
{"ts":1670715540000,"o":17125,"h":17126.5,"l":17124.5,"c":17126,"v":9.163}
{"ts":1670715600000,"o":17126,"h":17126.5,"l":17126,"c":17126,"v":7.465}
{"ts":1670715660000,"o":17126,"h":17126.5,"l":17126,"c":17126,"v":10.552}
{"ts":1670715720000,"o":17126,"h":17126.5,"l":17126,"c":17126.5,"v":4.781}
{"ts":1670715780000,"o":17126.5,"h":17126.5,"l":17124,"c":17124.5,"v":30.209}
{"ts":1670715840000,"o":17124.5,"h":17124.5,"l":17105,"c":17110,"v":179.579}
{"ts":1670715900000,"o":17110,"h":17110.5,"l":17110,"c":17110,"v":27.326}
{"ts":1670715960000,"o":17110,"h":17110.5,"l":17086,"c":17102.5,"v":646.863}
{"ts":1670716020000,"o":17102.5,"h":17106,"l":17094.5,"c":17094.5,"v":76.415}
{"ts":1670716080000,"o":17094.5,"h":17098.5,"l":17094.5,"c":17098.5,"v":43.19}
{"ts":1670716140000,"o":17098.5,"h":17098.5,"l":17098,"c":17098,"v":31.801}
{"ts":1670716200000,"o":17098,"h":17103.5,"l":17098,"c":17100,"v":93.397}
{"ts":1670716260000,"o":17100,"h":17101,"l":17100,"c":17100.5,"v":12.384}
{"ts":1670716320000,"o":17100.5,"h":17106.5,"l":17100.5,"c":17106,"v":22.21}
{"ts":1670716380000,"o":17106,"h":17108,"l":17106,"c":17107.5,"v":20.355}
{"ts":1670716440000,"o":17107.5,"h":17108,"l":17107.5,"c":17108,"v":27.507}
{"ts":1670716500000,"o":17108,"h":17108,"l":17107.5,"c":17107.5,"v":23.511}
{"ts":1670716560000,"o":17107.5,"h":17111,"l":17107.5,"c":17110.5,"v":22.269}
{"ts":1670716620000,"o":17110.5,"h":17116,"l":17110.5,"c":17115.5,"v":21.951}
{"ts":1670716680000,"o":17115.5,"h":17121,"l":17115.5,"c":17121,"v":90.851}
{"ts":1670716740000,"o":17121,"h":17121,"l":17120.5,"c":17121,"v":28.543}
{"ts":1670716800000,"o":17121,"h":17121,"l":17120.5,"c":17120.5,"v":13.757}
{"ts":1670716860000,"o":17120.5,"h":17121,"l":17118,"c":17118.5,"v":55.232}
{"ts":1670716920000,"o":17118.5,"h":17118.5,"l":17118,"c":17118.5,"v":26.957}
{"ts":1670716980000,"o":17118.5,"h":17118.5,"l":17116.5,"c":17117,"v":9.048}
{"ts":1670717040000,"o":17117,"h":17117,"l":17114.5,"c":17114.5,"v":26.564}
{"ts":1670717100000,"o":17114.5,"h":17115,"l":17114.5,"c":17115,"v":2.851}
{"ts":1670717160000,"o":17115,"h":17115,"l":17114.5,"c":17114.5,"v":12.021}
{"ts":1670717220000,"o":17114.5,"h":17115,"l":17114.5,"c":17115,"v":11.563}
{"ts":1670717280000,"o":17115,"h":17115,"l":17114.5,"c":17115,"v":3.227}
{"ts":1670717340000,"o":17115,"h":17115,"l":17114.5,"c":17114.5,"v":49.221}
{"ts":1670717400000,"o":17114.5,"h":17115,"l":17114.5,"c":17114.5,"v":3.372}
{"ts":1670717460000,"o":17114.5,"h":17115,"l":17114.5,"c":17114.5,"v":27.96}
{"ts":1670717520000,"o":17114.5,"h":17115,"l":17114.5,"c":17114.5,"v":3.779}
{"ts":1670717580000,"o":17114.5,"h":17115,"l":17114.5,"c":17114.5,"v":12.677}
{"ts":1670717640000,"o":17114.5,"h":17116.5,"l":17114.5,"c":17116,"v":6.624}
{"ts":1670717700000,"o":17116,"h":17117,"l":17116,"c":17116.5,"v":24.015}
{"ts":1670717760000,"o":17116.5,"h":17118,"l":17116.5,"c":17117.5,"v":7.23}
{"ts":1670717820000,"o":17117.5,"h":17119,"l":17117.5,"c":17119,"v":5.727}
{"ts":1670717880000,"o":17119,"h":17121,"l":17118.5,"c":17120.5,"v":8.777}
{"ts":1670717940000,"o":17120.5,"h":17121,"l":17120.5,"c":17121,"v":15.024}
{"ts":1670718000000,"o":17121,"h":17121,"l":17120.5,"c":17121,"v":7.156}
{"ts":1670718060000,"o":17121,"h":17121,"l":17120.5,"c":17120.5,"v":5.243}
{"ts":1670718120000,"o":17120.5,"h":17121,"l":17120.5,"c":17120.5,"v":5.048}
{"ts":1670718180000,"o":17120.5,"h":17121,"l":17120.5,"c":17121,"v":2.797}
{"ts":1670718240000,"o":17121,"h":17124,"l":17120.5,"c":17123.5,"v":23.542}
{"ts":1670718300000,"o":17123.5,"h":17126,"l":17123.5,"c":17126,"v":29.011}
{"ts":1670718360000,"o":17126,"h":17127,"l":17125.5,"c":17127,"v":42.979}
{"ts":1670718420000,"o":17127,"h":17127,"l":17126.5,"c":17126.5,"v":9.867}
{"ts":1670718480000,"o":17126.5,"h":17128,"l":17126.5,"c":17127.5,"v":4.9}
{"ts":1670718540000,"o":17127.5,"h":17130,"l":17127.5,"c":17129.5,"v":12.891}
{"ts":1670718600000,"o":17129.5,"h":17133.5,"l":17129.5,"c":17132.5,"v":79.979}
{"ts":1670718660000,"o":17132.5,"h":17133,"l":17132.5,"c":17133,"v":5.411}
{"ts":1670718720000,"o":17133,"h":17133,"l":17132.5,"c":17133,"v":24.622}
{"ts":1670718780000,"o":17133,"h":17133,"l":17132.5,"c":17132.5,"v":3.055}
{"ts":1670718840000,"o":17132.5,"h":17133,"l":17132.5,"c":17133,"v":18.393}
{"ts":1670718900000,"o":17133,"h":17133,"l":17132.5,"c":17133,"v":2.126}
{"ts":1670718960000,"o":17133,"h":17133,"l":17132.5,"c":17133,"v":2.166}
{"ts":1670719020000,"o":17133,"h":17133,"l":17132.5,"c":17132.5,"v":10.759}
{"ts":1670719080000,"o":17132.5,"h":17133,"l":17132,"c":17132.5,"v":33.678}
{"ts":1670719140000,"o":17132.5,"h":17132.5,"l":17129,"c":17129,"v":26.512}
{"ts":1670719200000,"o":17129,"h":17129.5,"l":17127,"c":17127.5,"v":16.885}
{"ts":1670719260000,"o":17127.5,"h":17127.5,"l":17126.5,"c":17126.5,"v":7.384}
{"ts":1670719320000,"o":17126.5,"h":17127,"l":17125.5,"c":17126,"v":18.003}
{"ts":1670719380000,"o":17126,"h":17126,"l":17125.5,"c":17125.5,"v":3.15}
{"ts":1670719440000,"o":17125.5,"h":17126,"l":17125.5,"c":17126,"v":3.11}
{"ts":1670719500000,"o":17126,"h":17126,"l":17125.5,"c":17125.5,"v":3.352}
{"ts":1670719560000,"o":17125.5,"h":17126,"l":17125.5,"c":17125.5,"v":3.366}
{"ts":1670719620000,"o":17125.5,"h":17126,"l":17125.5,"c":17126,"v":2.652}
{"ts":1670719680000,"o":17126,"h":17126,"l":17125.5,"c":17126,"v":7.154}
{"ts":1670719740000,"o":17126,"h":17126,"l":17125.5,"c":17126,"v":0.737}
{"ts":1670719800000,"o":17126,"h":17126,"l":17125.5,"c":17125.5,"v":2.62}
{"ts":1670719860000,"o":17125.5,"h":17126,"l":17125.5,"c":17126,"v":7.781}
{"ts":1670719920000,"o":17126,"h":17129.5,"l":17125.5,"c":17129.5,"v":21.375}
{"ts":1670719980000,"o":17129.5,"h":17129.5,"l":17129,"c":17129,"v":1.068}
{"ts":1670720040000,"o":17129,"h":17129.5,"l":17129,"c":17129.5,"v":1.679}
{"ts":1670720100000,"o":17129.5,"h":17131.5,"l":17129,"c":17131.5,"v":13.368}
{"ts":1670720160000,"o":17131.5,"h":17132,"l":17131.5,"c":17132,"v":1.979}
{"ts":1670720220000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":3.749}
{"ts":1670720280000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":3.032}
{"ts":1670720340000,"o":17132,"h":17132,"l":17131.5,"c":17131.5,"v":6.492}
{"ts":1670720400000,"o":17131.5,"h":17132,"l":17131.5,"c":17132,"v":3.694}
{"ts":1670720460000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":8.345}
{"ts":1670720520000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":2.688}
{"ts":1670720580000,"o":17132,"h":17132,"l":17131.5,"c":17131.5,"v":3.131}
{"ts":1670720640000,"o":17131.5,"h":17132,"l":17131.5,"c":17131.5,"v":8.761}
{"ts":1670720700000,"o":17131.5,"h":17132,"l":17131.5,"c":17132,"v":0.514}
{"ts":1670720760000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":1.246}
{"ts":1670720820000,"o":17132,"h":17132,"l":17131.5,"c":17131.5,"v":16.344}
{"ts":1670720880000,"o":17131.5,"h":17139,"l":17131.5,"c":17139,"v":53.25}
{"ts":1670720940000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":14.934}
{"ts":1670721000000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":5.723}
{"ts":1670721060000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":6.052}
{"ts":1670721120000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":8.51}
{"ts":1670721180000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":4.472}
{"ts":1670721240000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":1.65}
{"ts":1670721300000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":2.673}
{"ts":1670721360000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":6.519}
{"ts":1670721420000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":0.985}
{"ts":1670721480000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":32.373}
{"ts":1670721540000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":4.766}
{"ts":1670721600000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":1.599}
{"ts":1670721660000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":4.843}
{"ts":1670721720000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":6.866}
{"ts":1670721780000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":3.58}
{"ts":1670721840000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":1.074}
{"ts":1670721900000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":2.131}
{"ts":1670721960000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":8.53}
{"ts":1670722020000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":1.103}
{"ts":1670722080000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":14.878}
{"ts":1670722140000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":0.831}
{"ts":1670722200000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":5.36}
{"ts":1670722260000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":4.245}
{"ts":1670722320000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":13.047}
{"ts":1670722380000,"o":17138.5,"h":17138.5,"l":17135,"c":17135.5,"v":11.441}
{"ts":1670722440000,"o":17135.5,"h":17135.5,"l":17135,"c":17135.5,"v":15.389}
{"ts":1670722500000,"o":17135.5,"h":17135.5,"l":17130,"c":17130,"v":9.693}
{"ts":1670722560000,"o":17130,"h":17130.5,"l":17130,"c":17130,"v":10.689}
{"ts":1670722620000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":0.551}
{"ts":1670722680000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":9.933}
{"ts":1670722740000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":25.867}
{"ts":1670722800000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":4.486}
{"ts":1670722860000,"o":17130.5,"h":17130.5,"l":17130,"c":17130.5,"v":2.949}
{"ts":1670722920000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":5.427}
{"ts":1670722980000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":30.681}
{"ts":1670723040000,"o":17130.5,"h":17133.5,"l":17130,"c":17133,"v":16.007}
{"ts":1670723100000,"o":17133,"h":17133.5,"l":17133,"c":17133.5,"v":4.601}
{"ts":1670723160000,"o":17133.5,"h":17133.5,"l":17133,"c":17133,"v":4.342}
{"ts":1670723220000,"o":17133,"h":17133.5,"l":17133,"c":17133,"v":8.886}
{"ts":1670723280000,"o":17133,"h":17133.5,"l":17133,"c":17133.5,"v":0.152}
{"ts":1670723340000,"o":17133.5,"h":17133.5,"l":17133,"c":17133,"v":0.331}
{"ts":1670723400000,"o":17133,"h":17133.5,"l":17133,"c":17133.5,"v":0.635}
{"ts":1670723460000,"o":17133.5,"h":17136.5,"l":17133,"c":17136,"v":20.425}
{"ts":1670723520000,"o":17136,"h":17140,"l":17136,"c":17139.5,"v":13.852}
{"ts":1670723580000,"o":17139.5,"h":17144.5,"l":17139.5,"c":17144.5,"v":22}
{"ts":1670723640000,"o":17144.5,"h":17149,"l":17144.5,"c":17148.5,"v":74.831}
{"ts":1670723700000,"o":17148.5,"h":17149,"l":17148.5,"c":17149,"v":32.77}
{"ts":1670723760000,"o":17149,"h":17149,"l":17148.5,"c":17148.5,"v":18.08}
{"ts":1670723820000,"o":17148.5,"h":17149,"l":17148.5,"c":17149,"v":8.837}
{"ts":1670723880000,"o":17149,"h":17158,"l":17148.5,"c":17151,"v":165.795}
{"ts":1670723940000,"o":17151,"h":17154.5,"l":17151,"c":17154.5,"v":48.807}
{"ts":1670724000000,"o":17154.5,"h":17154.5,"l":17154,"c":17154,"v":65.431}
{"ts":1670724060000,"o":17154,"h":17154.5,"l":17154,"c":17154,"v":9.311}
{"ts":1670724120000,"o":17154,"h":17154.5,"l":17151.5,"c":17151.5,"v":20.547}
{"ts":1670724180000,"o":17151.5,"h":17152,"l":17151.5,"c":17151.5,"v":11.74}
{"ts":1670724240000,"o":17151.5,"h":17152,"l":17151.5,"c":17151.5,"v":3.932}
{"ts":1670724300000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":4.749}
{"ts":1670724360000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":3.568}
{"ts":1670724420000,"o":17151.5,"h":17152,"l":17150,"c":17150.5,"v":10.477}
{"ts":1670724480000,"o":17150.5,"h":17150.5,"l":17149,"c":17149,"v":15.035}
{"ts":1670724540000,"o":17149,"h":17149.5,"l":17149,"c":17149.5,"v":6.804}
{"ts":1670724600000,"o":17149.5,"h":17149.5,"l":17148.5,"c":17148.5,"v":34.061}
{"ts":1670724660000,"o":17148.5,"h":17149,"l":17147.5,"c":17147.5,"v":30.351}
{"ts":1670724720000,"o":17147.5,"h":17148,"l":17147.5,"c":17148,"v":0.686}
{"ts":1670724780000,"o":17148,"h":17148,"l":17147.5,"c":17148,"v":2.482}
{"ts":1670724840000,"o":17148,"h":17148,"l":17145,"c":17145.5,"v":8.451}
{"ts":1670724900000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":0.725}
{"ts":1670724960000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":2.744}
{"ts":1670725020000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":2.679}
{"ts":1670725080000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":12.588}
{"ts":1670725140000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":13.154}
{"ts":1670725200000,"o":17145,"h":17145.5,"l":17137,"c":17137.5,"v":22.711}
{"ts":1670725260000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":5.193}
{"ts":1670725320000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":6.733}
{"ts":1670725380000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":15.676}
{"ts":1670725440000,"o":17137.5,"h":17137.5,"l":17137,"c":17137,"v":7.086}
{"ts":1670725500000,"o":17137,"h":17137.5,"l":17137,"c":17137,"v":7.317}
{"ts":1670725560000,"o":17137,"h":17137.5,"l":17137,"c":17137.5,"v":2.765}
{"ts":1670725620000,"o":17137.5,"h":17137.5,"l":17137,"c":17137.5,"v":5.795}
{"ts":1670725680000,"o":17137.5,"h":17137.5,"l":17137,"c":17137,"v":23.679}
{"ts":1670725740000,"o":17137,"h":17138.5,"l":17137,"c":17138.5,"v":26.523}
{"ts":1670725800000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":3.256}
{"ts":1670725860000,"o":17138,"h":17138.5,"l":17138,"c":17138.5,"v":3.909}
{"ts":1670725920000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":4.879}
{"ts":1670725980000,"o":17138,"h":17138.5,"l":17138,"c":17138.5,"v":16.128}
{"ts":1670726040000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":2.425}
{"ts":1670726100000,"o":17139,"h":17143,"l":17138.5,"c":17143,"v":16.661}
{"ts":1670726160000,"o":17143,"h":17145.5,"l":17142.5,"c":17145.5,"v":42.636}
{"ts":1670726220000,"o":17145.5,"h":17147.5,"l":17145,"c":17147.5,"v":2.501}
{"ts":1670726280000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":1.126}
{"ts":1670726340000,"o":17147.5,"h":17148.5,"l":17147,"c":17148,"v":4.835}
{"ts":1670726400000,"o":17148,"h":17148.5,"l":17148,"c":17148,"v":45.517}
{"ts":1670726460000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":0.633}
{"ts":1670726520000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":3.349}
{"ts":1670726580000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":2.298}
{"ts":1670726640000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":14.932}
{"ts":1670726700000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":1.856}
{"ts":1670726760000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":6.653}
{"ts":1670726820000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":21.278}
{"ts":1670726880000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":1.632}
{"ts":1670726940000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":5.434}
{"ts":1670727000000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":1.664}
{"ts":1670727060000,"o":17148.5,"h":17148.5,"l":17143.5,"c":17143.5,"v":101.611}
{"ts":1670727120000,"o":17143.5,"h":17144,"l":17143.5,"c":17143.5,"v":7.367}
{"ts":1670727180000,"o":17143.5,"h":17144,"l":17143.5,"c":17143.5,"v":0.641}
{"ts":1670727240000,"o":17143.5,"h":17144,"l":17143,"c":17143,"v":16.804}
{"ts":1670727300000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":27.595}
{"ts":1670727360000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":0.74}
{"ts":1670727420000,"o":17143,"h":17143.5,"l":17142.5,"c":17143,"v":13.451}
{"ts":1670727480000,"o":17143,"h":17143,"l":17138,"c":17138.5,"v":20.249}
{"ts":1670727540000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":9.057}
{"ts":1670727600000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":2.859}
{"ts":1670727660000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":17.072}
{"ts":1670727720000,"o":17138,"h":17138.5,"l":17138,"c":17138.5,"v":6.398}
{"ts":1670727780000,"o":17138.5,"h":17138.5,"l":17137,"c":17137.5,"v":12.114}
{"ts":1670727840000,"o":17137.5,"h":17137.5,"l":17135.5,"c":17136,"v":18.027}
{"ts":1670727900000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":9.37}
{"ts":1670727960000,"o":17136,"h":17136,"l":17135.5,"c":17135.5,"v":5.591}
{"ts":1670728020000,"o":17135.5,"h":17136,"l":17135.5,"c":17136,"v":0.452}
{"ts":1670728080000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":2.226}
{"ts":1670728140000,"o":17136,"h":17136,"l":17135.5,"c":17136,"v":0.432}
{"ts":1670728200000,"o":17136,"h":17138.5,"l":17135.5,"c":17138.5,"v":50.215}
{"ts":1670728260000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":6.447}
{"ts":1670728320000,"o":17138,"h":17138.5,"l":17138,"c":17138.5,"v":2.439}
{"ts":1670728380000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":0.651}
{"ts":1670728440000,"o":17138,"h":17139,"l":17138,"c":17139,"v":2.132}
{"ts":1670728500000,"o":17139,"h":17139.5,"l":17138.5,"c":17139.5,"v":12.277}
{"ts":1670728560000,"o":17139.5,"h":17139.5,"l":17139,"c":17139,"v":3.364}
{"ts":1670728620000,"o":17139,"h":17143.5,"l":17139,"c":17143,"v":163.008}
{"ts":1670728680000,"o":17143,"h":17143.5,"l":17143,"c":17143,"v":5.157}
{"ts":1670728740000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":1.668}
{"ts":1670728800000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":1.804}
{"ts":1670728860000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":0.723}
{"ts":1670728920000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":1.319}
{"ts":1670728980000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":0.054}
{"ts":1670729040000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":3.385}
{"ts":1670729100000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":0.969}
{"ts":1670729160000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":1.165}
{"ts":1670729220000,"o":17143,"h":17145.5,"l":17143,"c":17145.5,"v":34.045}
{"ts":1670729280000,"o":17145.5,"h":17147,"l":17145.5,"c":17147,"v":20.898}
{"ts":1670729340000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":8.875}
{"ts":1670729400000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":7.955}
{"ts":1670729460000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":2.441}
{"ts":1670729520000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":3.071}
{"ts":1670729580000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":0.083}
{"ts":1670729640000,"o":17146.5,"h":17147,"l":17146.5,"c":17147,"v":0.816}
{"ts":1670729700000,"o":17147,"h":17149,"l":17146.5,"c":17148.5,"v":24.301}
{"ts":1670729760000,"o":17148.5,"h":17155,"l":17148.5,"c":17155,"v":80.767}
{"ts":1670729820000,"o":17155,"h":17156,"l":17154.5,"c":17156,"v":20.828}
{"ts":1670729880000,"o":17156,"h":17156,"l":17155.5,"c":17156,"v":7.382}
{"ts":1670729940000,"o":17156,"h":17156,"l":17155.5,"c":17155.5,"v":9.229}
{"ts":1670730000000,"o":17155.5,"h":17159,"l":17155.5,"c":17158.5,"v":33.142}
{"ts":1670730060000,"o":17158.5,"h":17159,"l":17158.5,"c":17158.5,"v":3.255}
{"ts":1670730120000,"o":17158.5,"h":17159,"l":17158.5,"c":17159,"v":3.544}
{"ts":1670730180000,"o":17159,"h":17159,"l":17158.5,"c":17159,"v":15.245}
{"ts":1670730240000,"o":17159,"h":17159,"l":17158.5,"c":17159,"v":20.503}
{"ts":1670730300000,"o":17159,"h":17159,"l":17158,"c":17158.5,"v":18.331}
{"ts":1670730360000,"o":17158.5,"h":17158.5,"l":17157.5,"c":17158,"v":6.139}
{"ts":1670730420000,"o":17158,"h":17158,"l":17154,"c":17154,"v":42.32}
{"ts":1670730480000,"o":17154,"h":17156,"l":17154,"c":17156,"v":6.967}
{"ts":1670730540000,"o":17156,"h":17156,"l":17155.5,"c":17156,"v":3.945}
{"ts":1670730600000,"o":17156,"h":17156,"l":17155.5,"c":17155.5,"v":2.186}
{"ts":1670730660000,"o":17155.5,"h":17156,"l":17150.5,"c":17150.5,"v":26.007}
{"ts":1670730720000,"o":17150.5,"h":17151,"l":17150.5,"c":17150.5,"v":1.153}
{"ts":1670730780000,"o":17150.5,"h":17151,"l":17150.5,"c":17151,"v":2.475}
{"ts":1670730840000,"o":17151,"h":17151,"l":17149,"c":17149,"v":30.443}
{"ts":1670730900000,"o":17149,"h":17149.5,"l":17149,"c":17149.5,"v":0.489}
{"ts":1670730960000,"o":17149.5,"h":17149.5,"l":17149,"c":17149.5,"v":2.274}
{"ts":1670731020000,"o":17149.5,"h":17149.5,"l":17145,"c":17145.5,"v":11.206}
{"ts":1670731080000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":3.57}
{"ts":1670731140000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":8.07}
{"ts":1670731200000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":9.115}
{"ts":1670731260000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":1.015}
{"ts":1670731320000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":6.246}
{"ts":1670731380000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":1.363}
{"ts":1670731440000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":0.676}
{"ts":1670731500000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":1.786}
{"ts":1670731560000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":0.451}
{"ts":1670731620000,"o":17145,"h":17148.5,"l":17145,"c":17148.5,"v":66.216}
{"ts":1670731680000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":2.483}
{"ts":1670731740000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":17.191}
{"ts":1670731800000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":1.349}
{"ts":1670731860000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":0.134}
{"ts":1670731920000,"o":17148.5,"h":17150,"l":17148,"c":17150,"v":12.447}
{"ts":1670731980000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":2.031}
{"ts":1670732040000,"o":17150,"h":17155.5,"l":17149.5,"c":17155,"v":13.068}
{"ts":1670732100000,"o":17155,"h":17155.5,"l":17155,"c":17155.5,"v":22.726}
{"ts":1670732160000,"o":17155.5,"h":17155.5,"l":17155,"c":17155,"v":0.462}
{"ts":1670732220000,"o":17155,"h":17155.5,"l":17155,"c":17155.5,"v":27.27}
{"ts":1670732280000,"o":17155.5,"h":17155.5,"l":17154.5,"c":17155,"v":5.405}
{"ts":1670732340000,"o":17155,"h":17155,"l":17151.5,"c":17152,"v":28.506}
{"ts":1670732400000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":2.368}
{"ts":1670732460000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":1.532}
{"ts":1670732520000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":3.529}
{"ts":1670732580000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":9.443}
{"ts":1670732640000,"o":17152,"h":17152,"l":17150.5,"c":17150.5,"v":3.306}
{"ts":1670732700000,"o":17150.5,"h":17151,"l":17150.5,"c":17150.5,"v":57.081}
{"ts":1670732760000,"o":17150.5,"h":17151,"l":17150.5,"c":17150.5,"v":6.577}
{"ts":1670732820000,"o":17150.5,"h":17151,"l":17150.5,"c":17151,"v":2.691}
{"ts":1670732880000,"o":17151,"h":17151,"l":17149,"c":17149.5,"v":9.213}
{"ts":1670732940000,"o":17149.5,"h":17149.5,"l":17145.5,"c":17146,"v":5.288}
{"ts":1670733000000,"o":17146,"h":17146,"l":17145.5,"c":17146,"v":1.23}
{"ts":1670733060000,"o":17146,"h":17146,"l":17145,"c":17145,"v":18.778}
{"ts":1670733120000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":6.563}
{"ts":1670733180000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":2.836}
{"ts":1670733240000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":7.549}
{"ts":1670733300000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":3.101}
{"ts":1670733360000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":1.241}
{"ts":1670733420000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":2.711}
{"ts":1670733480000,"o":17145.5,"h":17145.5,"l":17144,"c":17144,"v":5.412}
{"ts":1670733540000,"o":17144,"h":17144.5,"l":17144,"c":17144,"v":1.322}
{"ts":1670733600000,"o":17144,"h":17144.5,"l":17144,"c":17144,"v":3.532}
{"ts":1670733660000,"o":17144,"h":17144.5,"l":17143,"c":17143,"v":8.751}
{"ts":1670733720000,"o":17143,"h":17143.5,"l":17143,"c":17143,"v":9.38}
{"ts":1670733780000,"o":17143,"h":17143.5,"l":17143,"c":17143,"v":1.551}
{"ts":1670733840000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":7.326}
{"ts":1670733900000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":1.74}
{"ts":1670733960000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":13.161}
{"ts":1670734020000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":5.654}
{"ts":1670734080000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":3.245}
{"ts":1670734140000,"o":17143.5,"h":17144.5,"l":17143,"c":17144.5,"v":10.443}
{"ts":1670734200000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":1.622}
{"ts":1670734260000,"o":17144.5,"h":17152,"l":17144,"c":17151.5,"v":29.105}
{"ts":1670734320000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":4.062}
{"ts":1670734380000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":6.245}
{"ts":1670734440000,"o":17152,"h":17152.5,"l":17152,"c":17152.5,"v":3.566}
{"ts":1670734500000,"o":17152.5,"h":17152.5,"l":17152,"c":17152,"v":1.151}
{"ts":1670734560000,"o":17152,"h":17152.5,"l":17152,"c":17152.5,"v":5.647}
{"ts":1670734620000,"o":17152.5,"h":17152.5,"l":17152,"c":17152,"v":1.399}
{"ts":1670734680000,"o":17152,"h":17152.5,"l":17152,"c":17152.5,"v":1.405}
{"ts":1670734740000,"o":17152.5,"h":17152.5,"l":17152,"c":17152.5,"v":1.23}
{"ts":1670734800000,"o":17152.5,"h":17152.5,"l":17152,"c":17152.5,"v":10.067}
{"ts":1670734860000,"o":17152.5,"h":17152.5,"l":17152,"c":17152,"v":25.379}
{"ts":1670734920000,"o":17152,"h":17152.5,"l":17152,"c":17152.5,"v":2.738}
{"ts":1670734980000,"o":17152.5,"h":17152.5,"l":17152,"c":17152.5,"v":2.73}
{"ts":1670735040000,"o":17152.5,"h":17153,"l":17152,"c":17153,"v":11.054}
{"ts":1670735100000,"o":17153,"h":17153,"l":17152.5,"c":17152.5,"v":2.467}
{"ts":1670735160000,"o":17152.5,"h":17153,"l":17152.5,"c":17153,"v":0.59}
{"ts":1670735220000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":5.736}
{"ts":1670735280000,"o":17153,"h":17153,"l":17152.5,"c":17152.5,"v":33.043}
{"ts":1670735340000,"o":17152.5,"h":17153,"l":17152.5,"c":17152.5,"v":3.236}
{"ts":1670735400000,"o":17152.5,"h":17153,"l":17152.5,"c":17153,"v":7.458}
{"ts":1670735460000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":4.29}
{"ts":1670735520000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":1.59}
{"ts":1670735580000,"o":17153,"h":17153,"l":17152.5,"c":17152.5,"v":1.064}
{"ts":1670735640000,"o":17152.5,"h":17153,"l":17152.5,"c":17153,"v":0.95}
{"ts":1670735700000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":2.386}
{"ts":1670735760000,"o":17153,"h":17153,"l":17152.5,"c":17152.5,"v":3.767}
{"ts":1670735820000,"o":17152.5,"h":17155,"l":17152.5,"c":17155,"v":53.868}
{"ts":1670735880000,"o":17155,"h":17160,"l":17154.5,"c":17160,"v":31.827}
{"ts":1670735940000,"o":17160,"h":17160,"l":17158,"c":17158.5,"v":25.456}
{"ts":1670736000000,"o":17158.5,"h":17158.5,"l":17156,"c":17156,"v":18.558}
{"ts":1670736060000,"o":17156,"h":17156.5,"l":17153.5,"c":17154,"v":2.422}
{"ts":1670736120000,"o":17154,"h":17154,"l":17152,"c":17152,"v":16.802}
{"ts":1670736180000,"o":17152,"h":17152.5,"l":17147.5,"c":17147.5,"v":69.424}
{"ts":1670736240000,"o":17147.5,"h":17147.5,"l":17147,"c":17147,"v":0.704}
{"ts":1670736300000,"o":17147,"h":17147.5,"l":17147,"c":17147.5,"v":10.131}
{"ts":1670736360000,"o":17147.5,"h":17147.5,"l":17147,"c":17147,"v":8.408}
{"ts":1670736420000,"o":17147,"h":17147.5,"l":17147,"c":17147,"v":3.237}
{"ts":1670736480000,"o":17147,"h":17149.5,"l":17147,"c":17149.5,"v":23.142}
{"ts":1670736540000,"o":17149.5,"h":17149.5,"l":17149,"c":17149,"v":1.625}
{"ts":1670736600000,"o":17149,"h":17152,"l":17149,"c":17151.5,"v":34.337}
{"ts":1670736660000,"o":17151.5,"h":17154,"l":17151.5,"c":17153.5,"v":15.256}
{"ts":1670736720000,"o":17153.5,"h":17164.5,"l":17153.5,"c":17164,"v":76.589}
{"ts":1670736780000,"o":17164,"h":17164.5,"l":17164,"c":17164.5,"v":27.515}
{"ts":1670736840000,"o":17164.5,"h":17164.5,"l":17164,"c":17164,"v":17.281}
{"ts":1670736900000,"o":17164,"h":17167,"l":17164,"c":17166.5,"v":154.321}
{"ts":1670736960000,"o":17166.5,"h":17176.5,"l":17166.5,"c":17174.5,"v":540.804}
{"ts":1670737020000,"o":17174.5,"h":17174.5,"l":17174,"c":17174,"v":22.713}
{"ts":1670737080000,"o":17174,"h":17175,"l":17174,"c":17174.5,"v":20.06}
{"ts":1670737140000,"o":17174.5,"h":17175,"l":17167,"c":17167,"v":39.815}
{"ts":1670737200000,"o":17167,"h":17169,"l":17167,"c":17169,"v":10.006}
{"ts":1670737260000,"o":17169,"h":17169,"l":17168.5,"c":17168.5,"v":37.571}
{"ts":1670737320000,"o":17168.5,"h":17169,"l":17165.5,"c":17166,"v":33.267}
{"ts":1670737380000,"o":17166,"h":17166,"l":17164.5,"c":17164.5,"v":26}
{"ts":1670737440000,"o":17164.5,"h":17165,"l":17164.5,"c":17165,"v":4.716}
{"ts":1670737500000,"o":17165,"h":17165.5,"l":17164.5,"c":17165.5,"v":123.534}
{"ts":1670737560000,"o":17165.5,"h":17165.5,"l":17165,"c":17165.5,"v":3.517}
{"ts":1670737620000,"o":17165.5,"h":17165.5,"l":17165,"c":17165.5,"v":3.998}
{"ts":1670737680000,"o":17165.5,"h":17165.5,"l":17161,"c":17161.5,"v":24.498}
{"ts":1670737740000,"o":17161.5,"h":17161.5,"l":17161,"c":17161.5,"v":6.525}
{"ts":1670737800000,"o":17161.5,"h":17161.5,"l":17156.5,"c":17157,"v":25.295}
{"ts":1670737860000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":5.727}
{"ts":1670737920000,"o":17157,"h":17157,"l":17153.5,"c":17153.5,"v":110.193}
{"ts":1670737980000,"o":17153.5,"h":17154,"l":17153.5,"c":17153.5,"v":4.106}
{"ts":1670738040000,"o":17153.5,"h":17154,"l":17153.5,"c":17153.5,"v":2.712}
{"ts":1670738100000,"o":17153.5,"h":17154.5,"l":17153.5,"c":17154,"v":8.697}
{"ts":1670738160000,"o":17154,"h":17155,"l":17154,"c":17155,"v":3.327}
{"ts":1670738220000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":12.429}
{"ts":1670738280000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":2.354}
{"ts":1670738340000,"o":17155,"h":17162.5,"l":17155,"c":17162.5,"v":37.037}
{"ts":1670738400000,"o":17162.5,"h":17165,"l":17162,"c":17164.5,"v":12.799}
{"ts":1670738460000,"o":17164.5,"h":17174,"l":17164.5,"c":17173.5,"v":145.23}
{"ts":1670738520000,"o":17173.5,"h":17174,"l":17173.5,"c":17174,"v":20.415}
{"ts":1670738580000,"o":17174,"h":17174,"l":17172.5,"c":17172.5,"v":45.186}
{"ts":1670738640000,"o":17172.5,"h":17173,"l":17168.5,"c":17169,"v":24.12}
{"ts":1670738700000,"o":17169,"h":17174.5,"l":17164.5,"c":17174,"v":144.111}
{"ts":1670738760000,"o":17174,"h":17184.5,"l":17174,"c":17183.5,"v":138.006}
{"ts":1670738820000,"o":17183.5,"h":17184,"l":17180.5,"c":17180.5,"v":36.376}
{"ts":1670738880000,"o":17180.5,"h":17185,"l":17180,"c":17180,"v":115.951}
{"ts":1670738940000,"o":17180,"h":17180.5,"l":17180,"c":17180.5,"v":12.539}
{"ts":1670739000000,"o":17180.5,"h":17180.5,"l":17180,"c":17180.5,"v":13.615}
{"ts":1670739060000,"o":17180.5,"h":17180.5,"l":17180,"c":17180,"v":9.083}
{"ts":1670739120000,"o":17180,"h":17180.5,"l":17180,"c":17180,"v":52.246}
{"ts":1670739180000,"o":17180,"h":17180,"l":17178.5,"c":17178.5,"v":43.08}
{"ts":1670739240000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":6.312}
{"ts":1670739300000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":3.062}
{"ts":1670739360000,"o":17178.5,"h":17179,"l":17177.5,"c":17178,"v":24.318}
{"ts":1670739420000,"o":17178,"h":17178,"l":17171.5,"c":17171.5,"v":14.666}
{"ts":1670739480000,"o":17171.5,"h":17171.5,"l":17171,"c":17171,"v":11.082}
{"ts":1670739540000,"o":17171,"h":17171.5,"l":17171,"c":17171,"v":5.561}
{"ts":1670739600000,"o":17171,"h":17171.5,"l":17171,"c":17171,"v":4.114}
{"ts":1670739660000,"o":17171,"h":17171.5,"l":17166.5,"c":17166.5,"v":22.444}
{"ts":1670739720000,"o":17166.5,"h":17167,"l":17166.5,"c":17166.5,"v":6.772}
{"ts":1670739780000,"o":17166.5,"h":17167,"l":17166.5,"c":17167,"v":9.263}
{"ts":1670739840000,"o":17167,"h":17167,"l":17166.5,"c":17167,"v":6.589}
{"ts":1670739900000,"o":17167,"h":17167.5,"l":17166.5,"c":17167.5,"v":11.113}
{"ts":1670739960000,"o":17167.5,"h":17167.5,"l":17167,"c":17167.5,"v":5.105}
{"ts":1670740020000,"o":17167.5,"h":17168.5,"l":17167,"c":17168.5,"v":47.729}
{"ts":1670740080000,"o":17168.5,"h":17168.5,"l":17168,"c":17168.5,"v":33.569}
{"ts":1670740140000,"o":17168.5,"h":17168.5,"l":17168,"c":17168.5,"v":8.495}
{"ts":1670740200000,"o":17168.5,"h":17168.5,"l":17168,"c":17168,"v":9.785}
{"ts":1670740260000,"o":17168,"h":17168.5,"l":17168,"c":17168.5,"v":25.398}
{"ts":1670740320000,"o":17168.5,"h":17168.5,"l":17168,"c":17168,"v":29.34}
{"ts":1670740380000,"o":17168,"h":17168.5,"l":17168,"c":17168.5,"v":1.458}
{"ts":1670740440000,"o":17168.5,"h":17168.5,"l":17168,"c":17168.5,"v":3.465}
{"ts":1670740500000,"o":17168.5,"h":17168.5,"l":17168,"c":17168.5,"v":2.698}
{"ts":1670740560000,"o":17168.5,"h":17168.5,"l":17168,"c":17168,"v":1.983}
{"ts":1670740620000,"o":17168,"h":17168.5,"l":17168,"c":17168.5,"v":1.658}
{"ts":1670740680000,"o":17168.5,"h":17168.5,"l":17156,"c":17156.5,"v":34.233}
{"ts":1670740740000,"o":17156.5,"h":17156.5,"l":17156,"c":17156.5,"v":12.627}
{"ts":1670740800000,"o":17156.5,"h":17158,"l":17156.5,"c":17158,"v":28.21}
{"ts":1670740860000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":9.79}
{"ts":1670740920000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":7.816}
{"ts":1670740980000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":4.628}
{"ts":1670741040000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":5.097}
{"ts":1670741100000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":3.727}
{"ts":1670741160000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":3.218}
{"ts":1670741220000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":12.942}
{"ts":1670741280000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":2.796}
{"ts":1670741340000,"o":17158,"h":17161.5,"l":17157.5,"c":17161,"v":32.291}
{"ts":1670741400000,"o":17161,"h":17164,"l":17161,"c":17164,"v":19.025}
{"ts":1670741460000,"o":17164,"h":17164,"l":17163.5,"c":17163.5,"v":3.588}
{"ts":1670741520000,"o":17163.5,"h":17164,"l":17163.5,"c":17164,"v":13.691}
{"ts":1670741580000,"o":17164,"h":17164,"l":17163.5,"c":17163.5,"v":3.355}
{"ts":1670741640000,"o":17163.5,"h":17164,"l":17163.5,"c":17164,"v":0.652}
{"ts":1670741700000,"o":17164,"h":17164,"l":17163.5,"c":17163.5,"v":3.82}
{"ts":1670741760000,"o":17163.5,"h":17168,"l":17163.5,"c":17167.5,"v":14.875}
{"ts":1670741820000,"o":17167.5,"h":17168,"l":17167.5,"c":17168,"v":17.434}
{"ts":1670741880000,"o":17168,"h":17168,"l":17167.5,"c":17167.5,"v":2.944}
{"ts":1670741940000,"o":17167.5,"h":17168,"l":17167.5,"c":17167.5,"v":25.466}
{"ts":1670742000000,"o":17167.5,"h":17168,"l":17162.5,"c":17163,"v":83.008}
{"ts":1670742060000,"o":17163,"h":17163.5,"l":17163,"c":17163.5,"v":3.189}
{"ts":1670742120000,"o":17163.5,"h":17163.5,"l":17163,"c":17163.5,"v":1.631}
{"ts":1670742180000,"o":17163.5,"h":17163.5,"l":17163,"c":17163.5,"v":0.238}
{"ts":1670742240000,"o":17163.5,"h":17163.5,"l":17162,"c":17162.5,"v":26.521}
{"ts":1670742300000,"o":17162.5,"h":17162.5,"l":17162,"c":17162,"v":1.724}
{"ts":1670742360000,"o":17162,"h":17162.5,"l":17159.5,"c":17159.5,"v":23.923}
{"ts":1670742420000,"o":17159.5,"h":17160,"l":17159.5,"c":17160,"v":10.434}
{"ts":1670742480000,"o":17160,"h":17160,"l":17158,"c":17158.5,"v":8.676}
{"ts":1670742540000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":1.758}
{"ts":1670742600000,"o":17158.5,"h":17158.5,"l":17155.5,"c":17156,"v":21.635}
{"ts":1670742660000,"o":17156,"h":17156,"l":17154,"c":17154.5,"v":10.269}
{"ts":1670742720000,"o":17154.5,"h":17154.5,"l":17148.5,"c":17149,"v":60.138}
{"ts":1670742780000,"o":17149,"h":17149,"l":17144.5,"c":17145,"v":51.557}
{"ts":1670742840000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":18.384}
{"ts":1670742900000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":10.715}
{"ts":1670742960000,"o":17144.5,"h":17147.5,"l":17144.5,"c":17145,"v":59.757}
{"ts":1670743020000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":4.167}
{"ts":1670743080000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":4.994}
{"ts":1670743140000,"o":17145,"h":17147,"l":17145,"c":17147,"v":22.904}
{"ts":1670743200000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":19.173}
{"ts":1670743260000,"o":17146.5,"h":17150.5,"l":17146.5,"c":17150.5,"v":28.193}
{"ts":1670743320000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":1.58}
{"ts":1670743380000,"o":17150.5,"h":17152.5,"l":17150,"c":17152,"v":20.783}
{"ts":1670743440000,"o":17152,"h":17158.5,"l":17152,"c":17158,"v":15.983}
{"ts":1670743500000,"o":17158,"h":17158.5,"l":17158,"c":17158,"v":5.896}
{"ts":1670743560000,"o":17158,"h":17158.5,"l":17158,"c":17158,"v":9.821}
{"ts":1670743620000,"o":17158,"h":17158.5,"l":17158,"c":17158,"v":10.006}
{"ts":1670743680000,"o":17158,"h":17168,"l":17158,"c":17167.5,"v":72.269}
{"ts":1670743740000,"o":17167.5,"h":17168,"l":17162.5,"c":17162.5,"v":21.278}
{"ts":1670743800000,"o":17162.5,"h":17163,"l":17162.5,"c":17163,"v":2.61}
{"ts":1670743860000,"o":17163,"h":17169,"l":17162.5,"c":17169,"v":39.926}
{"ts":1670743920000,"o":17169,"h":17175,"l":17168.5,"c":17175,"v":35.986}
{"ts":1670743980000,"o":17175,"h":17175,"l":17167.5,"c":17168,"v":20.43}
{"ts":1670744040000,"o":17168,"h":17168,"l":17167.5,"c":17167.5,"v":11.983}
{"ts":1670744100000,"o":17167.5,"h":17168,"l":17164.5,"c":17165,"v":10.188}
{"ts":1670744160000,"o":17165,"h":17165,"l":17163,"c":17163.5,"v":8.867}
{"ts":1670744220000,"o":17163.5,"h":17163.5,"l":17162,"c":17162,"v":10.711}
{"ts":1670744280000,"o":17162,"h":17162.5,"l":17162,"c":17162,"v":1.837}
{"ts":1670744340000,"o":17162,"h":17162.5,"l":17162,"c":17162,"v":3.537}
{"ts":1670744400000,"o":17162,"h":17162.5,"l":17162,"c":17162.5,"v":2.758}
{"ts":1670744460000,"o":17162.5,"h":17162.5,"l":17162,"c":17162,"v":1.104}
{"ts":1670744520000,"o":17162,"h":17162.5,"l":17162,"c":17162,"v":0.774}
{"ts":1670744580000,"o":17162,"h":17162.5,"l":17162,"c":17162.5,"v":2.284}
{"ts":1670744640000,"o":17162.5,"h":17162.5,"l":17162,"c":17162.5,"v":3.021}
{"ts":1670744700000,"o":17162.5,"h":17163,"l":17162,"c":17162.5,"v":19.891}
{"ts":1670744760000,"o":17162.5,"h":17163,"l":17162.5,"c":17162.5,"v":4.176}
{"ts":1670744820000,"o":17162.5,"h":17163,"l":17162.5,"c":17162.5,"v":2.524}
{"ts":1670744880000,"o":17162.5,"h":17163,"l":17162.5,"c":17163,"v":3.579}
{"ts":1670744940000,"o":17163,"h":17167.5,"l":17162.5,"c":17167.5,"v":9.691}
{"ts":1670745000000,"o":17167.5,"h":17172,"l":17167.5,"c":17172,"v":14.473}
{"ts":1670745060000,"o":17172,"h":17172.5,"l":17171.5,"c":17172,"v":43.92}
{"ts":1670745120000,"o":17172,"h":17179,"l":17172,"c":17179,"v":47.606}
{"ts":1670745180000,"o":17179,"h":17179,"l":17178,"c":17178.5,"v":35.461}
{"ts":1670745240000,"o":17178.5,"h":17178.5,"l":17177,"c":17177.5,"v":33.912}
{"ts":1670745300000,"o":17177.5,"h":17177.5,"l":17176,"c":17176.5,"v":21.417}
{"ts":1670745360000,"o":17176.5,"h":17176.5,"l":17176,"c":17176,"v":8.454}
{"ts":1670745420000,"o":17176,"h":17176.5,"l":17168.5,"c":17169,"v":18.168}
{"ts":1670745480000,"o":17169,"h":17169,"l":17168.5,"c":17169,"v":11.875}
{"ts":1670745540000,"o":17169,"h":17169,"l":17168.5,"c":17169,"v":1.465}
{"ts":1670745600000,"o":17169,"h":17169,"l":17168.5,"c":17168.5,"v":5.479}
{"ts":1670745660000,"o":17168.5,"h":17169.5,"l":17168.5,"c":17169,"v":38.768}
{"ts":1670745720000,"o":17169,"h":17169.5,"l":17169,"c":17169,"v":12.925}
{"ts":1670745780000,"o":17169,"h":17169.5,"l":17169,"c":17169.5,"v":4.367}
{"ts":1670745840000,"o":17169.5,"h":17169.5,"l":17169,"c":17169,"v":3.496}
{"ts":1670745900000,"o":17169,"h":17169.5,"l":17169,"c":17169,"v":5.227}
{"ts":1670745960000,"o":17169,"h":17170.5,"l":17169,"c":17170,"v":35.385}
{"ts":1670746020000,"o":17170,"h":17170.5,"l":17168.5,"c":17169,"v":11.251}
{"ts":1670746080000,"o":17169,"h":17169,"l":17168.5,"c":17169,"v":6.995}
{"ts":1670746140000,"o":17169,"h":17169,"l":17164,"c":17164.5,"v":34.281}
{"ts":1670746200000,"o":17164.5,"h":17164.5,"l":17164,"c":17164.5,"v":13.64}
{"ts":1670746260000,"o":17164.5,"h":17164.5,"l":17161,"c":17161,"v":12.34}
{"ts":1670746320000,"o":17161,"h":17161.5,"l":17160.5,"c":17161,"v":7.32}
{"ts":1670746380000,"o":17161,"h":17161,"l":17160.5,"c":17160.5,"v":2.728}
{"ts":1670746440000,"o":17160.5,"h":17161,"l":17160.5,"c":17161,"v":2.254}
{"ts":1670746500000,"o":17161,"h":17161,"l":17160.5,"c":17161,"v":2.19}
{"ts":1670746560000,"o":17161,"h":17161,"l":17160.5,"c":17161,"v":8.187}
{"ts":1670746620000,"o":17161,"h":17161,"l":17160.5,"c":17160.5,"v":0.787}
{"ts":1670746680000,"o":17160.5,"h":17161,"l":17160.5,"c":17161,"v":5.326}
{"ts":1670746740000,"o":17161,"h":17161,"l":17160.5,"c":17160.5,"v":9.571}
{"ts":1670746800000,"o":17160.5,"h":17161,"l":17160.5,"c":17161,"v":1.668}
{"ts":1670746860000,"o":17161,"h":17161,"l":17160.5,"c":17161,"v":2.921}
{"ts":1670746920000,"o":17161,"h":17162,"l":17160.5,"c":17162,"v":25.97}
{"ts":1670746980000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":3.033}
{"ts":1670747040000,"o":17162,"h":17162,"l":17161.5,"c":17161.5,"v":0.396}
{"ts":1670747100000,"o":17161.5,"h":17162,"l":17161.5,"c":17162,"v":3.201}
{"ts":1670747160000,"o":17162,"h":17163,"l":17161.5,"c":17163,"v":21.849}
{"ts":1670747220000,"o":17163,"h":17169.5,"l":17162.5,"c":17169.5,"v":32.641}
{"ts":1670747280000,"o":17169.5,"h":17170,"l":17169.5,"c":17169.5,"v":8.401}
{"ts":1670747340000,"o":17169.5,"h":17170,"l":17169.5,"c":17169.5,"v":6.561}
{"ts":1670747400000,"o":17169.5,"h":17170,"l":17169.5,"c":17170,"v":5.519}
{"ts":1670747460000,"o":17170,"h":17170,"l":17169.5,"c":17169.5,"v":6.019}
{"ts":1670747520000,"o":17169.5,"h":17170,"l":17169.5,"c":17170,"v":1.179}
{"ts":1670747580000,"o":17170,"h":17170,"l":17169.5,"c":17170,"v":3.156}
{"ts":1670747640000,"o":17170,"h":17170,"l":17169.5,"c":17169.5,"v":9.017}
{"ts":1670747700000,"o":17169.5,"h":17170,"l":17169.5,"c":17169.5,"v":8.221}
{"ts":1670747760000,"o":17169.5,"h":17170,"l":17169.5,"c":17169.5,"v":22.268}
{"ts":1670747820000,"o":17169.5,"h":17170,"l":17163.5,"c":17163.5,"v":31.484}
{"ts":1670747880000,"o":17163.5,"h":17164,"l":17163.5,"c":17164,"v":9.044}
{"ts":1670747940000,"o":17164,"h":17164,"l":17163,"c":17163.5,"v":8.951}
{"ts":1670748000000,"o":17163.5,"h":17163.5,"l":17163,"c":17163,"v":0.641}
{"ts":1670748060000,"o":17163,"h":17163.5,"l":17159,"c":17159.5,"v":21.746}
{"ts":1670748120000,"o":17159.5,"h":17159.5,"l":17157,"c":17157,"v":14.968}
{"ts":1670748180000,"o":17157,"h":17157.5,"l":17150.5,"c":17151,"v":71.878}
{"ts":1670748240000,"o":17151,"h":17151.5,"l":17149,"c":17149.5,"v":21.036}
{"ts":1670748300000,"o":17149.5,"h":17149.5,"l":17149,"c":17149,"v":20.716}
{"ts":1670748360000,"o":17149,"h":17149.5,"l":17149,"c":17149,"v":3.88}
{"ts":1670748420000,"o":17149,"h":17155,"l":17149,"c":17155,"v":37.297}
{"ts":1670748480000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":3.452}
{"ts":1670748540000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":0.548}
{"ts":1670748600000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":12.044}
{"ts":1670748660000,"o":17155,"h":17157.5,"l":17154.5,"c":17157.5,"v":9.562}
{"ts":1670748720000,"o":17157.5,"h":17157.5,"l":17152,"c":17152.5,"v":7.809}
{"ts":1670748780000,"o":17152.5,"h":17152.5,"l":17152,"c":17152,"v":2.379}
{"ts":1670748840000,"o":17152,"h":17156,"l":17152,"c":17155.5,"v":18.081}
{"ts":1670748900000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":4.921}
{"ts":1670748960000,"o":17155.5,"h":17160,"l":17155.5,"c":17159.5,"v":7.607}
{"ts":1670749020000,"o":17159.5,"h":17163.5,"l":17159.5,"c":17163.5,"v":7.838}
{"ts":1670749080000,"o":17163.5,"h":17164.5,"l":17163,"c":17164.5,"v":3.603}
{"ts":1670749140000,"o":17164.5,"h":17168,"l":17164.5,"c":17168,"v":17.072}
{"ts":1670749200000,"o":17168,"h":17168,"l":17167.5,"c":17168,"v":7.618}
{"ts":1670749260000,"o":17168,"h":17168,"l":17167.5,"c":17167.5,"v":2.077}
{"ts":1670749320000,"o":17167.5,"h":17168,"l":17165.5,"c":17166,"v":27.327}
{"ts":1670749380000,"o":17166,"h":17166,"l":17164.5,"c":17165,"v":3.563}
{"ts":1670749440000,"o":17165,"h":17165,"l":17164,"c":17164,"v":4.996}
{"ts":1670749500000,"o":17164,"h":17164,"l":17163.5,"c":17163.5,"v":2.385}
{"ts":1670749560000,"o":17163.5,"h":17164,"l":17163.5,"c":17164,"v":3.811}
{"ts":1670749620000,"o":17164,"h":17164,"l":17162,"c":17162,"v":18.751}
{"ts":1670749680000,"o":17162,"h":17162.5,"l":17159,"c":17159,"v":8.192}
{"ts":1670749740000,"o":17159,"h":17159.5,"l":17159,"c":17159.5,"v":3.064}
{"ts":1670749800000,"o":17159.5,"h":17159.5,"l":17157.5,"c":17158,"v":6.403}
{"ts":1670749860000,"o":17158,"h":17158,"l":17157.5,"c":17158,"v":4.581}
{"ts":1670749920000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":3.71}
{"ts":1670749980000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":5.78}
{"ts":1670750040000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":1.085}
{"ts":1670750100000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":14.892}
{"ts":1670750160000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":1.735}
{"ts":1670750220000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":4.388}
{"ts":1670750280000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":3.306}
{"ts":1670750340000,"o":17158,"h":17158,"l":17157.5,"c":17157.5,"v":8.851}
{"ts":1670750400000,"o":17157.5,"h":17158,"l":17157.5,"c":17157.5,"v":4.532}
{"ts":1670750460000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":1.968}
{"ts":1670750520000,"o":17158,"h":17159.5,"l":17157.5,"c":17159.5,"v":20.622}
{"ts":1670750580000,"o":17159.5,"h":17159.5,"l":17155,"c":17155,"v":14.615}
{"ts":1670750640000,"o":17155,"h":17155.5,"l":17155,"c":17155,"v":3.012}
{"ts":1670750700000,"o":17155,"h":17155.5,"l":17155,"c":17155.5,"v":1.504}
{"ts":1670750760000,"o":17155.5,"h":17155.5,"l":17155,"c":17155,"v":1.922}
{"ts":1670750820000,"o":17155,"h":17155.5,"l":17155,"c":17155.5,"v":1.49}
{"ts":1670750880000,"o":17155.5,"h":17155.5,"l":17155,"c":17155,"v":0.856}
{"ts":1670750940000,"o":17155,"h":17155.5,"l":17155,"c":17155.5,"v":0.965}
{"ts":1670751000000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":1.896}
{"ts":1670751060000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":1.927}
{"ts":1670751120000,"o":17155.5,"h":17155.5,"l":17155,"c":17155.5,"v":4.945}
{"ts":1670751180000,"o":17155.5,"h":17155.5,"l":17153,"c":17153,"v":112.022}
{"ts":1670751240000,"o":17153,"h":17153.5,"l":17153,"c":17153.5,"v":4.761}
{"ts":1670751300000,"o":17153.5,"h":17153.5,"l":17153,"c":17153,"v":21.025}
{"ts":1670751360000,"o":17153,"h":17153.5,"l":17153,"c":17153.5,"v":16.05}
{"ts":1670751420000,"o":17153.5,"h":17153.5,"l":17151.5,"c":17152,"v":12.818}
{"ts":1670751480000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":1.563}
{"ts":1670751540000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":14.677}
{"ts":1670751600000,"o":17151.5,"h":17152,"l":17150.5,"c":17151,"v":13.522}
{"ts":1670751660000,"o":17151,"h":17151,"l":17150.5,"c":17151,"v":3.475}
{"ts":1670751720000,"o":17151,"h":17151,"l":17150,"c":17150.5,"v":12.167}
{"ts":1670751780000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":18.255}
{"ts":1670751840000,"o":17150,"h":17153,"l":17150,"c":17153,"v":38.143}
{"ts":1670751900000,"o":17153,"h":17156.5,"l":17152.5,"c":17156,"v":125.918}
{"ts":1670751960000,"o":17156,"h":17156.5,"l":17155.5,"c":17155.5,"v":6.493}
{"ts":1670752020000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":1.905}
{"ts":1670752080000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":2.739}
{"ts":1670752140000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":1.929}
{"ts":1670752200000,"o":17155.5,"h":17156,"l":17155.5,"c":17156,"v":13.967}
{"ts":1670752260000,"o":17156,"h":17156,"l":17155.5,"c":17155.5,"v":9.344}
{"ts":1670752320000,"o":17155.5,"h":17156,"l":17155.5,"c":17156,"v":4.625}
{"ts":1670752380000,"o":17156,"h":17156,"l":17155.5,"c":17156,"v":5.901}
{"ts":1670752440000,"o":17156,"h":17156,"l":17155.5,"c":17155.5,"v":2.588}
{"ts":1670752500000,"o":17155.5,"h":17156,"l":17155.5,"c":17156,"v":1.141}
{"ts":1670752560000,"o":17156,"h":17156,"l":17155.5,"c":17155.5,"v":6.536}
{"ts":1670752620000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":2.692}
{"ts":1670752680000,"o":17155.5,"h":17156,"l":17155.5,"c":17156,"v":1.601}
{"ts":1670752740000,"o":17156,"h":17156,"l":17155.5,"c":17155.5,"v":5.513}
{"ts":1670752800000,"o":17155.5,"h":17156,"l":17155.5,"c":17155.5,"v":3.919}
{"ts":1670752860000,"o":17155.5,"h":17156,"l":17155,"c":17155,"v":16.68}
{"ts":1670752920000,"o":17155,"h":17155.5,"l":17153.5,"c":17154,"v":11.454}
{"ts":1670752980000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":23.574}
{"ts":1670753040000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":9.145}
{"ts":1670753100000,"o":17154,"h":17154,"l":17153,"c":17153,"v":6.345}
{"ts":1670753160000,"o":17153,"h":17153.5,"l":17153,"c":17153,"v":2.145}
{"ts":1670753220000,"o":17153,"h":17153.5,"l":17153,"c":17153,"v":4.097}
{"ts":1670753280000,"o":17153,"h":17153.5,"l":17153,"c":17153,"v":2.121}
{"ts":1670753340000,"o":17153,"h":17153.5,"l":17153,"c":17153.5,"v":5.291}
{"ts":1670753400000,"o":17153.5,"h":17153.5,"l":17153,"c":17153.5,"v":1.914}
{"ts":1670753460000,"o":17153.5,"h":17153.5,"l":17152,"c":17152.5,"v":8.974}
{"ts":1670753520000,"o":17152.5,"h":17152.5,"l":17151.5,"c":17152,"v":6.109}
{"ts":1670753580000,"o":17152,"h":17152,"l":17151,"c":17151.5,"v":13.172}
{"ts":1670753640000,"o":17151.5,"h":17151.5,"l":17150.5,"c":17150.5,"v":8.271}
{"ts":1670753700000,"o":17150.5,"h":17151,"l":17150.5,"c":17151,"v":1.441}
{"ts":1670753760000,"o":17151,"h":17151,"l":17150,"c":17150,"v":21.108}
{"ts":1670753820000,"o":17150,"h":17150.5,"l":17150,"c":17150.5,"v":2.172}
{"ts":1670753880000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":3.94}
{"ts":1670753940000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":1.723}
{"ts":1670754000000,"o":17150.5,"h":17150.5,"l":17150,"c":17150,"v":1.514}
{"ts":1670754060000,"o":17150,"h":17150.5,"l":17147,"c":17147.5,"v":34.037}
{"ts":1670754120000,"o":17147.5,"h":17147.5,"l":17143,"c":17143.5,"v":57.413}
{"ts":1670754180000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":14.032}
{"ts":1670754240000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":15.772}
{"ts":1670754300000,"o":17143.5,"h":17145,"l":17143,"c":17144.5,"v":28.766}
{"ts":1670754360000,"o":17144.5,"h":17148,"l":17144.5,"c":17147.5,"v":15.911}
{"ts":1670754420000,"o":17147.5,"h":17148,"l":17147.5,"c":17148,"v":4.824}
{"ts":1670754480000,"o":17148,"h":17148,"l":17143,"c":17143,"v":11.398}
{"ts":1670754540000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":5.229}
{"ts":1670754600000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":6.844}
{"ts":1670754660000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":4.049}
{"ts":1670754720000,"o":17143.5,"h":17143.5,"l":17143,"c":17143,"v":12.625}
{"ts":1670754780000,"o":17143,"h":17143.5,"l":17143,"c":17143,"v":1.797}
{"ts":1670754840000,"o":17143,"h":17143.5,"l":17143,"c":17143,"v":9.496}
{"ts":1670754900000,"o":17143,"h":17143.5,"l":17143,"c":17143,"v":13.082}
{"ts":1670754960000,"o":17143,"h":17145,"l":17143,"c":17145,"v":7.868}
{"ts":1670755020000,"o":17145,"h":17145.5,"l":17144.5,"c":17145,"v":20.496}
{"ts":1670755080000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":8.235}
{"ts":1670755140000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":36.476}
{"ts":1670755200000,"o":17145.5,"h":17148.5,"l":17145,"c":17148,"v":43.351}
{"ts":1670755260000,"o":17148,"h":17150.5,"l":17148,"c":17150,"v":22.06}
{"ts":1670755320000,"o":17150,"h":17150.5,"l":17150,"c":17150,"v":15.024}
{"ts":1670755380000,"o":17150,"h":17152,"l":17150,"c":17151.5,"v":28.826}
{"ts":1670755440000,"o":17151.5,"h":17158,"l":17151.5,"c":17157.5,"v":21.466}
{"ts":1670755500000,"o":17157.5,"h":17160,"l":17157.5,"c":17160,"v":14.119}
{"ts":1670755560000,"o":17160,"h":17160,"l":17159.5,"c":17160,"v":10.577}
{"ts":1670755620000,"o":17160,"h":17160,"l":17159.5,"c":17160,"v":9.578}
{"ts":1670755680000,"o":17160,"h":17160,"l":17159.5,"c":17160,"v":5.899}
{"ts":1670755740000,"o":17160,"h":17160,"l":17159.5,"c":17160,"v":3.277}
{"ts":1670755800000,"o":17160,"h":17160,"l":17159.5,"c":17160,"v":5.47}
{"ts":1670755860000,"o":17160,"h":17160,"l":17159.5,"c":17159.5,"v":5.181}
{"ts":1670755920000,"o":17159.5,"h":17160,"l":17159.5,"c":17160,"v":2.475}
{"ts":1670755980000,"o":17160,"h":17160,"l":17159.5,"c":17160,"v":4.935}
{"ts":1670756040000,"o":17160,"h":17160,"l":17159.5,"c":17159.5,"v":3.033}
{"ts":1670756100000,"o":17159.5,"h":17160,"l":17159.5,"c":17159.5,"v":0.568}
{"ts":1670756160000,"o":17159.5,"h":17160,"l":17159.5,"c":17159.5,"v":2.025}
{"ts":1670756220000,"o":17159.5,"h":17160,"l":17159.5,"c":17160,"v":3.94}
{"ts":1670756280000,"o":17160,"h":17160,"l":17159.5,"c":17159.5,"v":5.077}
{"ts":1670756340000,"o":17159.5,"h":17160,"l":17159.5,"c":17160,"v":1.682}
{"ts":1670756400000,"o":17160,"h":17160,"l":17155,"c":17155,"v":40.959}
{"ts":1670756460000,"o":17155,"h":17155.5,"l":17150,"c":17150.5,"v":13.612}
{"ts":1670756520000,"o":17150.5,"h":17150.5,"l":17145,"c":17145,"v":31.881}
{"ts":1670756580000,"o":17145,"h":17145.5,"l":17134.5,"c":17134.5,"v":101.282}
{"ts":1670756640000,"o":17134.5,"h":17135,"l":17134.5,"c":17135,"v":33.344}
{"ts":1670756700000,"o":17135,"h":17144,"l":17134.5,"c":17142,"v":106.057}
{"ts":1670756760000,"o":17142,"h":17142,"l":17136.5,"c":17137,"v":28.237}
{"ts":1670756820000,"o":17137,"h":17139,"l":17136.5,"c":17139,"v":26.254}
{"ts":1670756880000,"o":17139,"h":17142,"l":17138.5,"c":17141.5,"v":27.129}
{"ts":1670756940000,"o":17141.5,"h":17142,"l":17141.5,"c":17142,"v":2.442}
{"ts":1670757000000,"o":17142,"h":17142,"l":17141.5,"c":17141.5,"v":3.431}
{"ts":1670757060000,"o":17141.5,"h":17145.5,"l":17141.5,"c":17145.5,"v":13.479}
{"ts":1670757120000,"o":17145.5,"h":17148,"l":17145.5,"c":17148,"v":9.828}
{"ts":1670757180000,"o":17148,"h":17148,"l":17147.5,"c":17148,"v":11.19}
{"ts":1670757240000,"o":17148,"h":17149.5,"l":17147.5,"c":17149.5,"v":5.968}
{"ts":1670757300000,"o":17149.5,"h":17150,"l":17149.5,"c":17149.5,"v":9.352}
{"ts":1670757360000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":2.24}
{"ts":1670757420000,"o":17150,"h":17150,"l":17149.5,"c":17149.5,"v":2.185}
{"ts":1670757480000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":3.156}
{"ts":1670757540000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":5.434}
{"ts":1670757600000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":15.776}
{"ts":1670757660000,"o":17150,"h":17150,"l":17149.5,"c":17149.5,"v":4.214}
{"ts":1670757720000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":7.928}
{"ts":1670757780000,"o":17150,"h":17150,"l":17149.5,"c":17149.5,"v":11.402}
{"ts":1670757840000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":5.641}
{"ts":1670757900000,"o":17150,"h":17150,"l":17149.5,"c":17149.5,"v":1.388}
{"ts":1670757960000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":1.093}
{"ts":1670758020000,"o":17150,"h":17150,"l":17145,"c":17145,"v":40.768}
{"ts":1670758080000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":6.183}
{"ts":1670758140000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":2.754}
{"ts":1670758200000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":5.078}
{"ts":1670758260000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":5.137}
{"ts":1670758320000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":6.383}
{"ts":1670758380000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":5.847}
{"ts":1670758440000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":3.513}
{"ts":1670758500000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":11.949}
{"ts":1670758560000,"o":17145.5,"h":17146,"l":17145,"c":17146,"v":23.128}
{"ts":1670758620000,"o":17146,"h":17146,"l":17145.5,"c":17146,"v":3.122}
{"ts":1670758680000,"o":17146,"h":17146,"l":17145.5,"c":17146,"v":12.207}
{"ts":1670758740000,"o":17146,"h":17146,"l":17145.5,"c":17146,"v":2.975}
{"ts":1670758800000,"o":17146,"h":17146,"l":17145.5,"c":17145.5,"v":3.685}
{"ts":1670758860000,"o":17145.5,"h":17146,"l":17145.5,"c":17145.5,"v":1.953}
{"ts":1670758920000,"o":17145.5,"h":17146,"l":17145.5,"c":17145.5,"v":4.808}
{"ts":1670758980000,"o":17145.5,"h":17150,"l":17145.5,"c":17149.5,"v":6.665}
{"ts":1670759040000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":2.861}
{"ts":1670759100000,"o":17150,"h":17153,"l":17149.5,"c":17153,"v":11.03}
{"ts":1670759160000,"o":17153,"h":17154.5,"l":17152.5,"c":17154.5,"v":5.251}
{"ts":1670759220000,"o":17154.5,"h":17157,"l":17154.5,"c":17157,"v":16.727}
{"ts":1670759280000,"o":17157,"h":17157,"l":17156.5,"c":17156.5,"v":7.039}
{"ts":1670759340000,"o":17156.5,"h":17157,"l":17156.5,"c":17157,"v":7.577}
{"ts":1670759400000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":3.404}
{"ts":1670759460000,"o":17157,"h":17157.5,"l":17156.5,"c":17157,"v":18.138}
{"ts":1670759520000,"o":17157,"h":17157.5,"l":17157,"c":17157.5,"v":6.716}
{"ts":1670759580000,"o":17157.5,"h":17157.5,"l":17157,"c":17157,"v":3.722}
{"ts":1670759640000,"o":17157,"h":17157.5,"l":17157,"c":17157.5,"v":2.693}
{"ts":1670759700000,"o":17157.5,"h":17157.5,"l":17157,"c":17157.5,"v":5.13}
{"ts":1670759760000,"o":17157.5,"h":17157.5,"l":17157,"c":17157,"v":1.343}
{"ts":1670759820000,"o":17157,"h":17157.5,"l":17157,"c":17157.5,"v":1.865}
{"ts":1670759880000,"o":17157.5,"h":17157.5,"l":17157,"c":17157,"v":4.654}
{"ts":1670759940000,"o":17157,"h":17157.5,"l":17157,"c":17157,"v":7.128}
{"ts":1670760000000,"o":17157,"h":17157.5,"l":17157,"c":17157,"v":9.028}
{"ts":1670760060000,"o":17157,"h":17157.5,"l":17157,"c":17157.5,"v":7.977}
{"ts":1670760120000,"o":17157.5,"h":17157.5,"l":17149,"c":17149.5,"v":80.725}
{"ts":1670760180000,"o":17149.5,"h":17149.5,"l":17149,"c":17149,"v":21.558}
{"ts":1670760240000,"o":17149,"h":17149.5,"l":17146,"c":17146.5,"v":7.223}
{"ts":1670760300000,"o":17146.5,"h":17146.5,"l":17146,"c":17146.5,"v":11.016}
{"ts":1670760360000,"o":17146.5,"h":17146.5,"l":17146,"c":17146.5,"v":2.684}
{"ts":1670760420000,"o":17146.5,"h":17146.5,"l":17146,"c":17146,"v":1.582}
{"ts":1670760480000,"o":17146,"h":17146.5,"l":17146,"c":17146.5,"v":2.459}
{"ts":1670760540000,"o":17146.5,"h":17146.5,"l":17140.5,"c":17141,"v":22.495}
{"ts":1670760600000,"o":17141,"h":17141,"l":17140.5,"c":17140.5,"v":32.446}
{"ts":1670760660000,"o":17140.5,"h":17141,"l":17139,"c":17139,"v":37.49}
{"ts":1670760720000,"o":17139,"h":17139.5,"l":17139,"c":17139.5,"v":2.82}
{"ts":1670760780000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":6.751}
{"ts":1670760840000,"o":17139.5,"h":17139.5,"l":17139,"c":17139.5,"v":12.594}
{"ts":1670760900000,"o":17139.5,"h":17143.5,"l":17139,"c":17143.5,"v":30.232}
{"ts":1670760960000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":9.787}
{"ts":1670761020000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":6.969}
{"ts":1670761080000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":4.177}
{"ts":1670761140000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":3.275}
{"ts":1670761200000,"o":17143.5,"h":17144,"l":17143,"c":17144,"v":8.01}
{"ts":1670761260000,"o":17144,"h":17144,"l":17143.5,"c":17143.5,"v":7.324}
{"ts":1670761320000,"o":17143.5,"h":17144,"l":17143.5,"c":17144,"v":4.612}
{"ts":1670761380000,"o":17144,"h":17144,"l":17143.5,"c":17144,"v":0.901}
{"ts":1670761440000,"o":17144,"h":17144,"l":17143.5,"c":17143.5,"v":11.258}
{"ts":1670761500000,"o":17143.5,"h":17149.5,"l":17143.5,"c":17149.5,"v":12.979}
{"ts":1670761560000,"o":17149.5,"h":17151.5,"l":17149.5,"c":17151,"v":11.439}
{"ts":1670761620000,"o":17151,"h":17151.5,"l":17151,"c":17151.5,"v":1.693}
{"ts":1670761680000,"o":17151.5,"h":17151.5,"l":17151,"c":17151,"v":2.664}
{"ts":1670761740000,"o":17151,"h":17151.5,"l":17151,"c":17151,"v":3.341}
{"ts":1670761800000,"o":17151,"h":17151.5,"l":17151,"c":17151.5,"v":3.985}
{"ts":1670761860000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":3.943}
{"ts":1670761920000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":3.129}
{"ts":1670761980000,"o":17151.5,"h":17151.5,"l":17151,"c":17151,"v":1.551}
{"ts":1670762040000,"o":17151,"h":17151.5,"l":17151,"c":17151,"v":4.189}
{"ts":1670762100000,"o":17151,"h":17151.5,"l":17151,"c":17151.5,"v":3.754}
{"ts":1670762160000,"o":17151.5,"h":17152,"l":17151,"c":17152,"v":10.812}
{"ts":1670762220000,"o":17152,"h":17152.5,"l":17152,"c":17152,"v":1.522}
{"ts":1670762280000,"o":17152,"h":17153,"l":17152,"c":17152.5,"v":19.735}
{"ts":1670762340000,"o":17152.5,"h":17153,"l":17152.5,"c":17153,"v":18.036}
{"ts":1670762400000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":3.427}
{"ts":1670762460000,"o":17153,"h":17153,"l":17152.5,"c":17152.5,"v":2.304}
{"ts":1670762520000,"o":17152.5,"h":17153,"l":17152.5,"c":17153,"v":0.843}
{"ts":1670762580000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":3.026}
{"ts":1670762640000,"o":17153,"h":17153,"l":17152.5,"c":17153,"v":1.94}
{"ts":1670762700000,"o":17153,"h":17153.5,"l":17153,"c":17153,"v":8.448}
{"ts":1670762760000,"o":17153,"h":17153.5,"l":17153,"c":17153.5,"v":38.283}
{"ts":1670762820000,"o":17153.5,"h":17153.5,"l":17153,"c":17153.5,"v":9.055}
{"ts":1670762880000,"o":17153.5,"h":17154,"l":17153.5,"c":17153.5,"v":9.311}
{"ts":1670762940000,"o":17153.5,"h":17155,"l":17153.5,"c":17154.5,"v":11.771}
{"ts":1670763000000,"o":17154.5,"h":17155,"l":17154.5,"c":17154.5,"v":27.135}
{"ts":1670763060000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":5.315}
{"ts":1670763120000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":24.5}
{"ts":1670763180000,"o":17154.5,"h":17155,"l":17154.5,"c":17154.5,"v":3.53}
{"ts":1670763240000,"o":17154.5,"h":17155,"l":17154.5,"c":17154.5,"v":0.394}
{"ts":1670763300000,"o":17154.5,"h":17155,"l":17154.5,"c":17154.5,"v":21.268}
{"ts":1670763360000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":0.984}
{"ts":1670763420000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":4.642}
{"ts":1670763480000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":1.387}
{"ts":1670763540000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":11.861}
{"ts":1670763600000,"o":17154.5,"h":17155,"l":17154.5,"c":17154.5,"v":11.224}
{"ts":1670763660000,"o":17154.5,"h":17155,"l":17154.5,"c":17154.5,"v":2.269}
{"ts":1670763720000,"o":17154.5,"h":17155,"l":17154.5,"c":17154.5,"v":14.513}
{"ts":1670763780000,"o":17154.5,"h":17155,"l":17154.5,"c":17154.5,"v":10.004}
{"ts":1670763840000,"o":17154.5,"h":17155,"l":17151,"c":17151,"v":55.724}
{"ts":1670763900000,"o":17151,"h":17151.5,"l":17151,"c":17151,"v":18.851}
{"ts":1670763960000,"o":17151,"h":17151.5,"l":17151,"c":17151.5,"v":26.095}
{"ts":1670764020000,"o":17151.5,"h":17151.5,"l":17151,"c":17151,"v":11.679}
{"ts":1670764080000,"o":17151,"h":17151.5,"l":17147,"c":17147.5,"v":23.824}
{"ts":1670764140000,"o":17147.5,"h":17147.5,"l":17146,"c":17146,"v":7.858}
{"ts":1670764200000,"o":17146,"h":17146.5,"l":17146,"c":17146.5,"v":5.134}
{"ts":1670764260000,"o":17146.5,"h":17146.5,"l":17146,"c":17146.5,"v":2.565}
{"ts":1670764320000,"o":17146.5,"h":17146.5,"l":17144,"c":17144,"v":10.871}
{"ts":1670764380000,"o":17144,"h":17144.5,"l":17144,"c":17144,"v":5.739}
{"ts":1670764440000,"o":17144,"h":17144.5,"l":17142,"c":17142,"v":26.328}
{"ts":1670764500000,"o":17142,"h":17142.5,"l":17142,"c":17142,"v":26.57}
{"ts":1670764560000,"o":17142,"h":17142.5,"l":17142,"c":17142,"v":60.903}
{"ts":1670764620000,"o":17142,"h":17142.5,"l":17142,"c":17142,"v":13.384}
{"ts":1670764680000,"o":17142,"h":17145,"l":17142,"c":17145,"v":28.021}
{"ts":1670764740000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":3.093}
{"ts":1670764800000,"o":17145,"h":17149.5,"l":17144.5,"c":17149,"v":20.932}
{"ts":1670764860000,"o":17149,"h":17150,"l":17149,"c":17150,"v":6.596}
{"ts":1670764920000,"o":17150,"h":17150.5,"l":17149.5,"c":17150.5,"v":19.704}
{"ts":1670764980000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":7.033}
{"ts":1670765040000,"o":17150.5,"h":17152,"l":17150,"c":17152,"v":29.97}
{"ts":1670765100000,"o":17152,"h":17154,"l":17151.5,"c":17153.5,"v":24.479}
{"ts":1670765160000,"o":17153.5,"h":17154,"l":17153.5,"c":17154,"v":6.212}
{"ts":1670765220000,"o":17154,"h":17154,"l":17153.5,"c":17153.5,"v":10.702}
{"ts":1670765280000,"o":17153.5,"h":17154,"l":17153.5,"c":17154,"v":3.144}
{"ts":1670765340000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":1.534}
{"ts":1670765400000,"o":17154,"h":17154,"l":17153.5,"c":17153.5,"v":15.49}
{"ts":1670765460000,"o":17153.5,"h":17154,"l":17153,"c":17153.5,"v":15.316}
{"ts":1670765520000,"o":17153.5,"h":17153.5,"l":17153,"c":17153,"v":10.007}
{"ts":1670765580000,"o":17153,"h":17153.5,"l":17153,"c":17153.5,"v":4.818}
{"ts":1670765640000,"o":17153.5,"h":17153.5,"l":17152.5,"c":17153,"v":31.974}
{"ts":1670765700000,"o":17153,"h":17153,"l":17152.5,"c":17152.5,"v":4.347}
{"ts":1670765760000,"o":17152.5,"h":17153,"l":17152.5,"c":17153,"v":3.996}
{"ts":1670765820000,"o":17153,"h":17153,"l":17152.5,"c":17152.5,"v":2.629}
{"ts":1670765880000,"o":17152.5,"h":17153,"l":17150.5,"c":17151,"v":7.771}
{"ts":1670765940000,"o":17151,"h":17151,"l":17149.5,"c":17149.5,"v":13.096}
{"ts":1670766000000,"o":17149.5,"h":17150,"l":17142,"c":17142,"v":44.872}
{"ts":1670766060000,"o":17142,"h":17142.5,"l":17142,"c":17142.5,"v":21.246}
{"ts":1670766120000,"o":17142.5,"h":17142.5,"l":17138,"c":17138.5,"v":33.442}
{"ts":1670766180000,"o":17138.5,"h":17138.5,"l":17138,"c":17138.5,"v":7.705}
{"ts":1670766240000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":42.167}
{"ts":1670766300000,"o":17138,"h":17142,"l":17138,"c":17142,"v":47.295}
{"ts":1670766360000,"o":17142,"h":17142,"l":17138.5,"c":17139,"v":6.006}
{"ts":1670766420000,"o":17139,"h":17139,"l":17126,"c":17126,"v":140.566}
{"ts":1670766480000,"o":17126,"h":17131,"l":17124,"c":17131,"v":118.741}
{"ts":1670766540000,"o":17131,"h":17131,"l":17128,"c":17128.5,"v":18.458}
{"ts":1670766600000,"o":17128.5,"h":17132.5,"l":17128,"c":17132.5,"v":20.935}
{"ts":1670766660000,"o":17132.5,"h":17139,"l":17132,"c":17138.5,"v":36.289}
{"ts":1670766720000,"o":17138.5,"h":17141.5,"l":17138.5,"c":17141,"v":14.297}
{"ts":1670766780000,"o":17141,"h":17141.5,"l":17141,"c":17141.5,"v":43.465}
{"ts":1670766840000,"o":17141.5,"h":17143,"l":17141,"c":17143,"v":12.378}
{"ts":1670766900000,"o":17143,"h":17143,"l":17142.5,"c":17142.5,"v":13.616}
{"ts":1670766960000,"o":17142.5,"h":17145,"l":17142.5,"c":17144.5,"v":23.962}
{"ts":1670767020000,"o":17144.5,"h":17145,"l":17144.5,"c":17145,"v":6.965}
{"ts":1670767080000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":3.198}
{"ts":1670767140000,"o":17144.5,"h":17146,"l":17144.5,"c":17145.5,"v":15.116}
{"ts":1670767200000,"o":17145.5,"h":17146,"l":17143.5,"c":17143.5,"v":40.824}
{"ts":1670767260000,"o":17143.5,"h":17144,"l":17137,"c":17139,"v":98.595}
{"ts":1670767320000,"o":17139,"h":17140,"l":17139,"c":17139.5,"v":14.1}
{"ts":1670767380000,"o":17139.5,"h":17140,"l":17133.5,"c":17134,"v":18.782}
{"ts":1670767440000,"o":17134,"h":17135.5,"l":17132,"c":17135,"v":25.425}
{"ts":1670767500000,"o":17135,"h":17135.5,"l":17135,"c":17135,"v":10.325}
{"ts":1670767560000,"o":17135,"h":17135.5,"l":17133,"c":17133,"v":19.242}
{"ts":1670767620000,"o":17133,"h":17137,"l":17133,"c":17136.5,"v":56.599}
{"ts":1670767680000,"o":17136.5,"h":17138,"l":17136.5,"c":17138,"v":6.556}
{"ts":1670767740000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":5.662}
{"ts":1670767800000,"o":17138,"h":17138,"l":17135,"c":17135.5,"v":15.905}
{"ts":1670767860000,"o":17135.5,"h":17135.5,"l":17135,"c":17135,"v":7.705}
{"ts":1670767920000,"o":17135,"h":17138,"l":17135,"c":17138,"v":46.766}
{"ts":1670767980000,"o":17138,"h":17142.5,"l":17138,"c":17141,"v":11.55}
{"ts":1670768040000,"o":17141,"h":17141,"l":17138.5,"c":17138.5,"v":4.538}
{"ts":1670768100000,"o":17138.5,"h":17139.5,"l":17138,"c":17139,"v":4.159}
{"ts":1670768160000,"o":17139,"h":17140.5,"l":17139,"c":17140,"v":4.097}
{"ts":1670768220000,"o":17140,"h":17140.5,"l":17140,"c":17140,"v":2.626}
{"ts":1670768280000,"o":17140,"h":17140.5,"l":17135,"c":17135.5,"v":23.748}
{"ts":1670768340000,"o":17135.5,"h":17135.5,"l":17135,"c":17135.5,"v":13.419}
{"ts":1670768400000,"o":17135.5,"h":17135.5,"l":17129,"c":17129.5,"v":30.26}
{"ts":1670768460000,"o":17129.5,"h":17129.5,"l":17129,"c":17129,"v":25.112}
{"ts":1670768520000,"o":17129,"h":17129.5,"l":17127,"c":17127,"v":20.159}
{"ts":1670768580000,"o":17127,"h":17127.5,"l":17127,"c":17127,"v":44.374}
{"ts":1670768640000,"o":17127,"h":17134,"l":17127,"c":17133.5,"v":18.064}
{"ts":1670768700000,"o":17133.5,"h":17134,"l":17133,"c":17133.5,"v":39.802}
{"ts":1670768760000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":5.132}
{"ts":1670768820000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":3.667}
{"ts":1670768880000,"o":17133.5,"h":17133.5,"l":17133,"c":17133,"v":3.112}
{"ts":1670768940000,"o":17133,"h":17133.5,"l":17133,"c":17133,"v":7.358}
{"ts":1670769000000,"o":17133,"h":17133.5,"l":17133,"c":17133,"v":13.739}
{"ts":1670769060000,"o":17133,"h":17133.5,"l":17133,"c":17133.5,"v":7.005}
{"ts":1670769120000,"o":17133.5,"h":17133.5,"l":17133,"c":17133,"v":6.153}
{"ts":1670769180000,"o":17133,"h":17133.5,"l":17133,"c":17133.5,"v":3.451}
{"ts":1670769240000,"o":17133.5,"h":17137,"l":17133,"c":17137,"v":12.327}
{"ts":1670769300000,"o":17137,"h":17137,"l":17136.5,"c":17137,"v":2.065}
{"ts":1670769360000,"o":17137,"h":17137,"l":17136.5,"c":17136.5,"v":3.218}
{"ts":1670769420000,"o":17136.5,"h":17137,"l":17136.5,"c":17137,"v":10.68}
{"ts":1670769480000,"o":17137,"h":17137,"l":17136.5,"c":17136.5,"v":2.932}
{"ts":1670769540000,"o":17136.5,"h":17137,"l":17136.5,"c":17137,"v":5.117}
{"ts":1670769600000,"o":17137,"h":17137,"l":17136.5,"c":17137,"v":4.941}
{"ts":1670769660000,"o":17137,"h":17137,"l":17136.5,"c":17137,"v":2.847}
{"ts":1670769720000,"o":17137,"h":17137,"l":17136.5,"c":17136.5,"v":1.33}
{"ts":1670769780000,"o":17136.5,"h":17137,"l":17136.5,"c":17137,"v":1.682}
{"ts":1670769840000,"o":17137,"h":17137,"l":17136.5,"c":17136.5,"v":5.588}
{"ts":1670769900000,"o":17136.5,"h":17141,"l":17136.5,"c":17140.5,"v":37.191}
{"ts":1670769960000,"o":17140.5,"h":17141,"l":17140.5,"c":17140.5,"v":11.257}
{"ts":1670770020000,"o":17140.5,"h":17141,"l":17140.5,"c":17141,"v":10.182}
{"ts":1670770080000,"o":17141,"h":17141,"l":17140.5,"c":17140.5,"v":6.442}
{"ts":1670770140000,"o":17140.5,"h":17142,"l":17140.5,"c":17141.5,"v":8.223}
{"ts":1670770200000,"o":17141.5,"h":17143,"l":17141.5,"c":17142.5,"v":15.382}
{"ts":1670770260000,"o":17142.5,"h":17145.5,"l":17142.5,"c":17145.5,"v":23.232}
{"ts":1670770320000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":3.684}
{"ts":1670770380000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":6.02}
{"ts":1670770440000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":35.084}
{"ts":1670770500000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":12.993}
{"ts":1670770560000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":15.271}
{"ts":1670770620000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":0.703}
{"ts":1670770680000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":0.549}
{"ts":1670770740000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":3.353}
{"ts":1670770800000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":5.866}
{"ts":1670770860000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":2.527}
{"ts":1670770920000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":11.912}
{"ts":1670770980000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":12.691}
{"ts":1670771040000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":15.205}
{"ts":1670771100000,"o":17145.5,"h":17145.5,"l":17137,"c":17137,"v":41.22}
{"ts":1670771160000,"o":17137,"h":17137.5,"l":17137,"c":17137.5,"v":13.973}
{"ts":1670771220000,"o":17137.5,"h":17137.5,"l":17136.5,"c":17137,"v":61.365}
{"ts":1670771280000,"o":17137,"h":17137,"l":17130,"c":17130.5,"v":76.233}
{"ts":1670771340000,"o":17130.5,"h":17130.5,"l":17130,"c":17130,"v":14.021}
{"ts":1670771400000,"o":17130,"h":17130.5,"l":17130,"c":17130.5,"v":21.993}
{"ts":1670771460000,"o":17130.5,"h":17134.5,"l":17130,"c":17134,"v":43.447}
{"ts":1670771520000,"o":17134,"h":17134.5,"l":17134,"c":17134,"v":6.212}
{"ts":1670771580000,"o":17134,"h":17134.5,"l":17134,"c":17134.5,"v":4.626}
{"ts":1670771640000,"o":17134.5,"h":17134.5,"l":17134,"c":17134,"v":4.736}
{"ts":1670771700000,"o":17134,"h":17134.5,"l":17134,"c":17134.5,"v":2.523}
{"ts":1670771760000,"o":17134.5,"h":17135,"l":17134,"c":17135,"v":4.267}
{"ts":1670771820000,"o":17135,"h":17139,"l":17134.5,"c":17139,"v":49.665}
{"ts":1670771880000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":34.886}
{"ts":1670771940000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":9.005}
{"ts":1670772000000,"o":17138.5,"h":17141,"l":17138.5,"c":17141,"v":5.368}
{"ts":1670772060000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":1.238}
{"ts":1670772120000,"o":17141,"h":17141,"l":17140.5,"c":17140.5,"v":22.857}
{"ts":1670772180000,"o":17140.5,"h":17142,"l":17140.5,"c":17142,"v":2.302}
{"ts":1670772240000,"o":17142,"h":17142,"l":17141.5,"c":17141.5,"v":2.299}
{"ts":1670772300000,"o":17141.5,"h":17142,"l":17141.5,"c":17141.5,"v":4.62}
{"ts":1670772360000,"o":17141.5,"h":17142,"l":17141.5,"c":17142,"v":2.247}
{"ts":1670772420000,"o":17142,"h":17142,"l":17141.5,"c":17141.5,"v":5.144}
{"ts":1670772480000,"o":17141.5,"h":17142,"l":17141.5,"c":17141.5,"v":0.822}
{"ts":1670772540000,"o":17141.5,"h":17142,"l":17141.5,"c":17142,"v":3.975}
{"ts":1670772600000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":6.774}
{"ts":1670772660000,"o":17142,"h":17142,"l":17141.5,"c":17141.5,"v":2.864}
{"ts":1670772720000,"o":17141.5,"h":17142,"l":17141.5,"c":17142,"v":58.884}
{"ts":1670772780000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":5.672}
{"ts":1670772840000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":2.495}
{"ts":1670772900000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":12.386}
{"ts":1670772960000,"o":17142,"h":17142,"l":17140,"c":17140,"v":19.613}
{"ts":1670773020000,"o":17140,"h":17140.5,"l":17140,"c":17140,"v":1.529}
{"ts":1670773080000,"o":17140,"h":17140.5,"l":17140,"c":17140,"v":16.095}
{"ts":1670773140000,"o":17140,"h":17140.5,"l":17140,"c":17140.5,"v":1.48}
{"ts":1670773200000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":2.767}
{"ts":1670773260000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":3.498}
{"ts":1670773320000,"o":17140.5,"h":17140.5,"l":17139.5,"c":17140,"v":6.359}
{"ts":1670773380000,"o":17140,"h":17140,"l":17138,"c":17138,"v":15.081}
{"ts":1670773440000,"o":17138,"h":17138.5,"l":17137.5,"c":17137.5,"v":1.744}
{"ts":1670773500000,"o":17137.5,"h":17138,"l":17137.5,"c":17137.5,"v":1.848}
{"ts":1670773560000,"o":17137.5,"h":17138,"l":17137.5,"c":17137.5,"v":1.947}
{"ts":1670773620000,"o":17137.5,"h":17138,"l":17137.5,"c":17138,"v":1.365}
{"ts":1670773680000,"o":17138,"h":17138,"l":17137.5,"c":17138,"v":5.423}
{"ts":1670773740000,"o":17138,"h":17145,"l":17137.5,"c":17144.5,"v":81.307}
{"ts":1670773800000,"o":17144.5,"h":17145,"l":17144.5,"c":17145,"v":32.613}
{"ts":1670773860000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":2.488}
{"ts":1670773920000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":9.68}
{"ts":1670773980000,"o":17144.5,"h":17145.5,"l":17144.5,"c":17145.5,"v":62.945}
{"ts":1670774040000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":12.449}
{"ts":1670774100000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":5.275}
{"ts":1670774160000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":2.442}
{"ts":1670774220000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":6.292}
{"ts":1670774280000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":12.77}
{"ts":1670774340000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":6.667}
{"ts":1670774400000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":10.316}
{"ts":1670774460000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":9.222}
{"ts":1670774520000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":4.322}
{"ts":1670774580000,"o":17145,"h":17145.5,"l":17145,"c":17145,"v":7.278}
{"ts":1670774640000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":8.893}
{"ts":1670774700000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":15.317}
{"ts":1670774760000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":21.492}
{"ts":1670774820000,"o":17145.5,"h":17145.5,"l":17145,"c":17145,"v":4.224}
{"ts":1670774880000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":3.982}
{"ts":1670774940000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":3.365}
{"ts":1670775000000,"o":17145.5,"h":17145.5,"l":17145,"c":17145.5,"v":5.643}
{"ts":1670775060000,"o":17145.5,"h":17145.5,"l":17142.5,"c":17142.5,"v":19.589}
{"ts":1670775120000,"o":17142.5,"h":17143,"l":17140.5,"c":17141,"v":12.516}
{"ts":1670775180000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":3.058}
{"ts":1670775240000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":8.63}
{"ts":1670775300000,"o":17141,"h":17141,"l":17140.5,"c":17140.5,"v":2.099}
{"ts":1670775360000,"o":17140.5,"h":17141,"l":17140.5,"c":17140.5,"v":10.902}
{"ts":1670775420000,"o":17140.5,"h":17141,"l":17140.5,"c":17141,"v":15.427}
{"ts":1670775480000,"o":17141,"h":17141,"l":17140,"c":17140.5,"v":11.521}
{"ts":1670775540000,"o":17140.5,"h":17140.5,"l":17140,"c":17140,"v":7.093}
{"ts":1670775600000,"o":17140,"h":17140.5,"l":17140,"c":17140.5,"v":11.219}
{"ts":1670775660000,"o":17140.5,"h":17140.5,"l":17140,"c":17140,"v":21.304}
{"ts":1670775720000,"o":17140,"h":17140.5,"l":17140,"c":17140.5,"v":26.804}
{"ts":1670775780000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":1.548}
{"ts":1670775840000,"o":17140.5,"h":17140.5,"l":17140,"c":17140.5,"v":5.105}
{"ts":1670775900000,"o":17140.5,"h":17141,"l":17140,"c":17141,"v":5.805}
{"ts":1670775960000,"o":17141,"h":17141,"l":17140.5,"c":17141,"v":4.406}
{"ts":1670776020000,"o":17141,"h":17142.5,"l":17141,"c":17142,"v":11.872}
{"ts":1670776080000,"o":17142,"h":17143.5,"l":17142,"c":17143.5,"v":11.138}
{"ts":1670776140000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":4.029}
{"ts":1670776200000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":2.781}
{"ts":1670776260000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":7.277}
{"ts":1670776320000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":21.424}
{"ts":1670776380000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":1.84}
{"ts":1670776440000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":0.605}
{"ts":1670776500000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":2.09}
{"ts":1670776560000,"o":17143.5,"h":17148,"l":17143,"c":17148,"v":35.164}
{"ts":1670776620000,"o":17148,"h":17148.5,"l":17147.5,"c":17148.5,"v":11.57}
{"ts":1670776680000,"o":17148.5,"h":17149,"l":17148.5,"c":17149,"v":8.729}
{"ts":1670776740000,"o":17149,"h":17149.5,"l":17148.5,"c":17149.5,"v":13.746}
{"ts":1670776800000,"o":17149.5,"h":17149.5,"l":17149,"c":17149.5,"v":9.893}
{"ts":1670776860000,"o":17149.5,"h":17149.5,"l":17149,"c":17149,"v":4.242}
{"ts":1670776920000,"o":17149,"h":17149.5,"l":17149,"c":17149.5,"v":1.966}
{"ts":1670776980000,"o":17149.5,"h":17154.5,"l":17149,"c":17154,"v":73.299}
{"ts":1670777040000,"o":17154,"h":17154.5,"l":17154,"c":17154.5,"v":27.847}
{"ts":1670777100000,"o":17154.5,"h":17159,"l":17154,"c":17159,"v":136.509}
{"ts":1670777160000,"o":17159,"h":17159.5,"l":17159,"c":17159.5,"v":200.293}
{"ts":1670777220000,"o":17159.5,"h":17159.5,"l":17159,"c":17159.5,"v":61.218}
{"ts":1670777280000,"o":17159.5,"h":17159.5,"l":17159,"c":17159.5,"v":14.425}
{"ts":1670777340000,"o":17159.5,"h":17159.5,"l":17159,"c":17159.5,"v":19.852}
{"ts":1670777400000,"o":17159.5,"h":17159.5,"l":17159,"c":17159.5,"v":29.242}
{"ts":1670777460000,"o":17159.5,"h":17159.5,"l":17159,"c":17159.5,"v":39}
{"ts":1670777520000,"o":17159.5,"h":17159.5,"l":17159,"c":17159,"v":12.301}
{"ts":1670777580000,"o":17159,"h":17159.5,"l":17159,"c":17159,"v":32.224}
{"ts":1670777640000,"o":17159,"h":17159.5,"l":17159,"c":17159.5,"v":14.018}
{"ts":1670777700000,"o":17159.5,"h":17159.5,"l":17159,"c":17159.5,"v":11.741}
{"ts":1670777760000,"o":17159.5,"h":17159.5,"l":17159,"c":17159,"v":5.593}
{"ts":1670777820000,"o":17159,"h":17159.5,"l":17156.5,"c":17157,"v":42.527}
{"ts":1670777880000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":36.318}
{"ts":1670777940000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":36.556}
{"ts":1670778000000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":5.871}
{"ts":1670778060000,"o":17157,"h":17168,"l":17156.5,"c":17166,"v":137.597}
{"ts":1670778120000,"o":17166,"h":17166.5,"l":17166,"c":17166,"v":21.068}
{"ts":1670778180000,"o":17166,"h":17166.5,"l":17166,"c":17166.5,"v":19.809}
{"ts":1670778240000,"o":17166.5,"h":17166.5,"l":17164.5,"c":17165,"v":19.264}
{"ts":1670778300000,"o":17165,"h":17165,"l":17162,"c":17162.5,"v":26.854}
{"ts":1670778360000,"o":17162.5,"h":17162.5,"l":17162,"c":17162,"v":21.429}
{"ts":1670778420000,"o":17162,"h":17162.5,"l":17160.5,"c":17160.5,"v":3.237}
{"ts":1670778480000,"o":17160.5,"h":17161,"l":17160.5,"c":17160.5,"v":8.294}
{"ts":1670778540000,"o":17160.5,"h":17161,"l":17160.5,"c":17161,"v":6.928}
{"ts":1670778600000,"o":17161,"h":17161,"l":17160.5,"c":17160.5,"v":4.92}
{"ts":1670778660000,"o":17160.5,"h":17161,"l":17160.5,"c":17160.5,"v":2.273}
{"ts":1670778720000,"o":17160.5,"h":17161,"l":17160.5,"c":17161,"v":3.063}
{"ts":1670778780000,"o":17161,"h":17161,"l":17158.5,"c":17159,"v":13.438}
{"ts":1670778840000,"o":17159,"h":17159,"l":17158.5,"c":17158.5,"v":11.678}
{"ts":1670778900000,"o":17158.5,"h":17159,"l":17158.5,"c":17158.5,"v":5.345}
{"ts":1670778960000,"o":17158.5,"h":17159,"l":17158.5,"c":17159,"v":1.538}
{"ts":1670779020000,"o":17159,"h":17159,"l":17158.5,"c":17159,"v":2.946}
{"ts":1670779080000,"o":17159,"h":17159,"l":17158,"c":17158,"v":15.11}
{"ts":1670779140000,"o":17158,"h":17158.5,"l":17158,"c":17158.5,"v":1.466}
{"ts":1670779200000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":6.371}
{"ts":1670779260000,"o":17158.5,"h":17158.5,"l":17158,"c":17158,"v":3.327}
{"ts":1670779320000,"o":17158,"h":17158.5,"l":17158,"c":17158,"v":6.288}
{"ts":1670779380000,"o":17158,"h":17158.5,"l":17158,"c":17158.5,"v":3.443}
{"ts":1670779440000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":1.363}
{"ts":1670779500000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":2.969}
{"ts":1670779560000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":4.611}
{"ts":1670779620000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":17.177}
{"ts":1670779680000,"o":17158.5,"h":17159.5,"l":17158,"c":17159.5,"v":49.072}
{"ts":1670779740000,"o":17159.5,"h":17160.5,"l":17159,"c":17160.5,"v":15.878}
{"ts":1670779800000,"o":17160.5,"h":17160.5,"l":17160,"c":17160,"v":1.445}
{"ts":1670779860000,"o":17160,"h":17160.5,"l":17160,"c":17160.5,"v":2.997}
{"ts":1670779920000,"o":17160.5,"h":17160.5,"l":17160,"c":17160,"v":6.89}
{"ts":1670779980000,"o":17160,"h":17160.5,"l":17160,"c":17160.5,"v":6.528}
{"ts":1670780040000,"o":17160.5,"h":17160.5,"l":17160,"c":17160,"v":12.002}
{"ts":1670780100000,"o":17160,"h":17160.5,"l":17160,"c":17160.5,"v":15.083}
{"ts":1670780160000,"o":17160.5,"h":17160.5,"l":17160,"c":17160.5,"v":1.831}
{"ts":1670780220000,"o":17160.5,"h":17160.5,"l":17160,"c":17160.5,"v":5.683}
{"ts":1670780280000,"o":17160.5,"h":17160.5,"l":17160,"c":17160.5,"v":4.697}
{"ts":1670780340000,"o":17160.5,"h":17160.5,"l":17160,"c":17160.5,"v":5.568}
{"ts":1670780400000,"o":17160.5,"h":17160.5,"l":17160,"c":17160.5,"v":3.246}
{"ts":1670780460000,"o":17160.5,"h":17160.5,"l":17160,"c":17160,"v":2.812}
{"ts":1670780520000,"o":17160,"h":17160.5,"l":17160,"c":17160,"v":2.297}
{"ts":1670780580000,"o":17160,"h":17160.5,"l":17160,"c":17160.5,"v":15.331}
{"ts":1670780640000,"o":17160.5,"h":17160.5,"l":17160,"c":17160.5,"v":1.341}
{"ts":1670780700000,"o":17160.5,"h":17160.5,"l":17160,"c":17160,"v":28.627}
{"ts":1670780760000,"o":17160,"h":17160.5,"l":17160,"c":17160,"v":17.037}
{"ts":1670780820000,"o":17160,"h":17160.5,"l":17160,"c":17160.5,"v":5.392}
{"ts":1670780880000,"o":17160.5,"h":17160.5,"l":17160,"c":17160.5,"v":5.963}
{"ts":1670780940000,"o":17160.5,"h":17162.5,"l":17160,"c":17162.5,"v":24.66}
{"ts":1670781000000,"o":17162.5,"h":17167,"l":17162,"c":17166.5,"v":94.84}
{"ts":1670781060000,"o":17166.5,"h":17167,"l":17166.5,"c":17167,"v":21.864}
{"ts":1670781120000,"o":17167,"h":17167,"l":17166.5,"c":17167,"v":15.588}
{"ts":1670781180000,"o":17167,"h":17167,"l":17166.5,"c":17167,"v":12.334}
{"ts":1670781240000,"o":17167,"h":17167,"l":17166.5,"c":17167,"v":10.119}
{"ts":1670781300000,"o":17167,"h":17167,"l":17166.5,"c":17167,"v":18.254}
{"ts":1670781360000,"o":17167,"h":17167,"l":17166.5,"c":17167,"v":4.843}
{"ts":1670781420000,"o":17167,"h":17167,"l":17166.5,"c":17167,"v":7.778}
{"ts":1670781480000,"o":17167,"h":17167,"l":17166.5,"c":17167,"v":5.798}
{"ts":1670781540000,"o":17167,"h":17167.5,"l":17166.5,"c":17167.5,"v":11.736}
{"ts":1670781600000,"o":17167.5,"h":17167.5,"l":17164.5,"c":17166,"v":103.078}
{"ts":1670781660000,"o":17166,"h":17166,"l":17165.5,"c":17165.5,"v":7.388}
{"ts":1670781720000,"o":17165.5,"h":17166,"l":17165.5,"c":17166,"v":16.127}
{"ts":1670781780000,"o":17166,"h":17166,"l":17165.5,"c":17165.5,"v":58.994}
{"ts":1670781840000,"o":17165.5,"h":17166,"l":17165.5,"c":17166,"v":19.711}
{"ts":1670781900000,"o":17166,"h":17166,"l":17165.5,"c":17166,"v":5.829}
{"ts":1670781960000,"o":17166,"h":17166,"l":17165.5,"c":17166,"v":17.963}
{"ts":1670782020000,"o":17166,"h":17168,"l":17166,"c":17168,"v":13.8}
{"ts":1670782080000,"o":17168,"h":17169,"l":17167.5,"c":17168.5,"v":15.162}
{"ts":1670782140000,"o":17168.5,"h":17169,"l":17168.5,"c":17169,"v":26.88}
{"ts":1670782200000,"o":17169,"h":17169,"l":17167,"c":17167,"v":19.288}
{"ts":1670782260000,"o":17167,"h":17167.5,"l":17165,"c":17165.5,"v":30.366}
{"ts":1670782320000,"o":17165.5,"h":17165.5,"l":17164.5,"c":17165,"v":2.3}
{"ts":1670782380000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":3.7}
{"ts":1670782440000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":2.557}
{"ts":1670782500000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":9.979}
{"ts":1670782560000,"o":17165,"h":17165,"l":17164.5,"c":17164.5,"v":13.515}
{"ts":1670782620000,"o":17164.5,"h":17165,"l":17164.5,"c":17165,"v":16.783}
{"ts":1670782680000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":13.631}
{"ts":1670782740000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":5.532}
{"ts":1670782800000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":2.976}
{"ts":1670782860000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":5.859}
{"ts":1670782920000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":8.748}
{"ts":1670782980000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":14.25}
{"ts":1670783040000,"o":17165,"h":17165,"l":17164.5,"c":17164.5,"v":1.711}
{"ts":1670783100000,"o":17164.5,"h":17165,"l":17164.5,"c":17165,"v":3.394}
{"ts":1670783160000,"o":17165,"h":17165,"l":17164.5,"c":17164.5,"v":2.93}
{"ts":1670783220000,"o":17164.5,"h":17165,"l":17164.5,"c":17165,"v":0.881}
{"ts":1670783280000,"o":17165,"h":17165,"l":17164.5,"c":17164.5,"v":2.312}
{"ts":1670783340000,"o":17164.5,"h":17165,"l":17164.5,"c":17164.5,"v":3.321}
{"ts":1670783400000,"o":17164.5,"h":17165,"l":17164.5,"c":17165,"v":8.311}
{"ts":1670783460000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":2.082}
{"ts":1670783520000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":1.537}
{"ts":1670783580000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":7.247}
{"ts":1670783640000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":0.68}
{"ts":1670783700000,"o":17165,"h":17165,"l":17164.5,"c":17164.5,"v":4.668}
{"ts":1670783760000,"o":17164.5,"h":17165,"l":17164.5,"c":17165,"v":3.28}
{"ts":1670783820000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":1.316}
{"ts":1670783880000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":0.604}
{"ts":1670783940000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":3.967}
{"ts":1670784000000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":1.442}
{"ts":1670784060000,"o":17165,"h":17165,"l":17164.5,"c":17164.5,"v":4.973}
{"ts":1670784120000,"o":17164.5,"h":17165,"l":17164.5,"c":17165,"v":5.523}
{"ts":1670784180000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":3.511}
{"ts":1670784240000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":12.955}
{"ts":1670784300000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":4.916}
{"ts":1670784360000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":9.173}
{"ts":1670784420000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":3.923}
{"ts":1670784480000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":4.736}
{"ts":1670784540000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":6.461}
{"ts":1670784600000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":5.002}
{"ts":1670784660000,"o":17165,"h":17165,"l":17164.5,"c":17164.5,"v":3.938}
{"ts":1670784720000,"o":17164.5,"h":17165,"l":17164.5,"c":17165,"v":4.727}
{"ts":1670784780000,"o":17165,"h":17165.5,"l":17164.5,"c":17165,"v":17.898}
{"ts":1670784840000,"o":17165,"h":17166.5,"l":17165,"c":17166.5,"v":14.536}
{"ts":1670784900000,"o":17166.5,"h":17185,"l":17166,"c":17179.5,"v":409.153}
{"ts":1670784960000,"o":17179.5,"h":17207.5,"l":17179,"c":17182.5,"v":689.604}
{"ts":1670785020000,"o":17182.5,"h":17191,"l":17182,"c":17187,"v":125.209}
{"ts":1670785080000,"o":17187,"h":17193.5,"l":17186.5,"c":17189.5,"v":59.735}
{"ts":1670785140000,"o":17189.5,"h":17191.5,"l":17189,"c":17191,"v":38.16}
{"ts":1670785200000,"o":17191,"h":17207,"l":17191,"c":17198,"v":182.194}
{"ts":1670785260000,"o":17198,"h":17247,"l":17198,"c":17229,"v":1373.506}
{"ts":1670785320000,"o":17229,"h":17234.5,"l":17226,"c":17234.5,"v":324.955}
{"ts":1670785380000,"o":17234.5,"h":17261.5,"l":17234,"c":17239,"v":679.761}
{"ts":1670785440000,"o":17239,"h":17239,"l":17230,"c":17230,"v":148.309}
{"ts":1670785500000,"o":17230,"h":17235,"l":17230,"c":17234.5,"v":135.029}
{"ts":1670785560000,"o":17234.5,"h":17235,"l":17230,"c":17230,"v":72.644}
{"ts":1670785620000,"o":17230,"h":17232.5,"l":17222,"c":17232.5,"v":138.658}
{"ts":1670785680000,"o":17232.5,"h":17249.5,"l":17232,"c":17248.5,"v":135.359}
{"ts":1670785740000,"o":17248.5,"h":17249,"l":17238.5,"c":17239,"v":119.668}
{"ts":1670785800000,"o":17239,"h":17245,"l":17237,"c":17245,"v":48.342}
{"ts":1670785860000,"o":17245,"h":17245,"l":17241.5,"c":17241.5,"v":95.635}
{"ts":1670785920000,"o":17241.5,"h":17242,"l":17233.5,"c":17233.5,"v":51.808}
{"ts":1670785980000,"o":17233.5,"h":17234,"l":17233.5,"c":17233.5,"v":26.452}
{"ts":1670786040000,"o":17233.5,"h":17234,"l":17231,"c":17231,"v":42.265}
{"ts":1670786100000,"o":17231,"h":17237,"l":17231,"c":17236.5,"v":57.359}
{"ts":1670786160000,"o":17236.5,"h":17237,"l":17236.5,"c":17236.5,"v":29.11}
{"ts":1670786220000,"o":17236.5,"h":17237,"l":17234,"c":17234.5,"v":39.407}
{"ts":1670786280000,"o":17234.5,"h":17234.5,"l":17226.5,"c":17229,"v":71.477}
{"ts":1670786340000,"o":17229,"h":17230,"l":17224,"c":17224,"v":38.328}
{"ts":1670786400000,"o":17224,"h":17224.5,"l":17224,"c":17224,"v":88.014}
{"ts":1670786460000,"o":17224,"h":17225,"l":17224,"c":17224.5,"v":47.596}
{"ts":1670786520000,"o":17224.5,"h":17225,"l":17224.5,"c":17224.5,"v":8.232}
{"ts":1670786580000,"o":17224.5,"h":17225,"l":17224.5,"c":17224.5,"v":12.748}
{"ts":1670786640000,"o":17224.5,"h":17225,"l":17224.5,"c":17225,"v":23.405}
{"ts":1670786700000,"o":17225,"h":17225,"l":17224.5,"c":17225,"v":17.211}
{"ts":1670786760000,"o":17225,"h":17225,"l":17224.5,"c":17225,"v":36.347}
{"ts":1670786820000,"o":17225,"h":17231.5,"l":17224.5,"c":17231.5,"v":60.084}
{"ts":1670786880000,"o":17231.5,"h":17231.5,"l":17231,"c":17231.5,"v":38.491}
{"ts":1670786940000,"o":17231.5,"h":17231.5,"l":17225,"c":17225.5,"v":42.999}
{"ts":1670787000000,"o":17225.5,"h":17225.5,"l":17220.5,"c":17221,"v":69.224}
{"ts":1670787060000,"o":17221,"h":17221,"l":17200.5,"c":17201,"v":256.126}
{"ts":1670787120000,"o":17201,"h":17201,"l":17177,"c":17177.5,"v":362.714}
{"ts":1670787180000,"o":17177.5,"h":17185,"l":17168,"c":17168,"v":249.783}
{"ts":1670787240000,"o":17168,"h":17168.5,"l":17137.5,"c":17146,"v":782.621}
{"ts":1670787300000,"o":17146,"h":17152,"l":17126.5,"c":17146,"v":295.905}
{"ts":1670787360000,"o":17146,"h":17146,"l":17139,"c":17145,"v":118.246}
{"ts":1670787420000,"o":17145,"h":17145,"l":17124.5,"c":17135.5,"v":234.838}
{"ts":1670787480000,"o":17135.5,"h":17141.5,"l":17130,"c":17138,"v":163.858}
{"ts":1670787540000,"o":17138,"h":17144,"l":17136,"c":17143.5,"v":45.602}
{"ts":1670787600000,"o":17143.5,"h":17150.5,"l":17143.5,"c":17150,"v":141.424}
{"ts":1670787660000,"o":17150,"h":17153.5,"l":17150,"c":17153,"v":77.232}
{"ts":1670787720000,"o":17153,"h":17164.5,"l":17153,"c":17164,"v":79.906}
{"ts":1670787780000,"o":17164,"h":17165.5,"l":17159,"c":17165.5,"v":113.582}
{"ts":1670787840000,"o":17165.5,"h":17165.5,"l":17161,"c":17161,"v":53.005}
{"ts":1670787900000,"o":17161,"h":17165,"l":17161,"c":17164.5,"v":41.016}
{"ts":1670787960000,"o":17164.5,"h":17172,"l":17164.5,"c":17172,"v":69.731}
{"ts":1670788020000,"o":17172,"h":17175,"l":17168,"c":17174.5,"v":36.181}
{"ts":1670788080000,"o":17174.5,"h":17175,"l":17174,"c":17174.5,"v":108.258}
{"ts":1670788140000,"o":17174.5,"h":17174.5,"l":17170,"c":17170.5,"v":19.886}
{"ts":1670788200000,"o":17170.5,"h":17170.5,"l":17170,"c":17170,"v":19.019}
{"ts":1670788260000,"o":17170,"h":17170.5,"l":17170,"c":17170.5,"v":16.426}
{"ts":1670788320000,"o":17170.5,"h":17170.5,"l":17170,"c":17170.5,"v":3.768}
{"ts":1670788380000,"o":17170.5,"h":17170.5,"l":17170,"c":17170,"v":9.514}
{"ts":1670788440000,"o":17170,"h":17170.5,"l":17159,"c":17160,"v":132.23}
{"ts":1670788500000,"o":17160,"h":17162,"l":17155,"c":17162,"v":122.299}
{"ts":1670788560000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":14.642}
{"ts":1670788620000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":6.4}
{"ts":1670788680000,"o":17162,"h":17163,"l":17161.5,"c":17162.5,"v":19.656}
{"ts":1670788740000,"o":17162.5,"h":17163.5,"l":17162.5,"c":17163.5,"v":29.228}
{"ts":1670788800000,"o":17163.5,"h":17163.5,"l":17163,"c":17163.5,"v":17.075}
{"ts":1670788860000,"o":17163.5,"h":17163.5,"l":17162,"c":17162.5,"v":29.191}
{"ts":1670788920000,"o":17162.5,"h":17162.5,"l":17158,"c":17158.5,"v":41.374}
{"ts":1670788980000,"o":17158.5,"h":17158.5,"l":17156,"c":17156.5,"v":33.041}
{"ts":1670789040000,"o":17156.5,"h":17156.5,"l":17156,"c":17156,"v":10.077}
{"ts":1670789100000,"o":17156,"h":17162,"l":17150,"c":17162,"v":52.172}
{"ts":1670789160000,"o":17162,"h":17163.5,"l":17162,"c":17163.5,"v":38.922}
{"ts":1670789220000,"o":17163.5,"h":17163.5,"l":17157,"c":17157.5,"v":13.681}
{"ts":1670789280000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":18.64}
{"ts":1670789340000,"o":17158,"h":17158,"l":17156,"c":17156,"v":8.563}
{"ts":1670789400000,"o":17156,"h":17156.5,"l":17151,"c":17151.5,"v":11.474}
{"ts":1670789460000,"o":17151.5,"h":17151.5,"l":17138.5,"c":17145,"v":83.926}
{"ts":1670789520000,"o":17145,"h":17145.5,"l":17136.5,"c":17136.5,"v":41.207}
{"ts":1670789580000,"o":17136.5,"h":17142,"l":17129,"c":17142,"v":72.739}
{"ts":1670789640000,"o":17142,"h":17142,"l":17141.5,"c":17142,"v":27.864}
{"ts":1670789700000,"o":17142,"h":17142,"l":17125,"c":17125.5,"v":48.709}
{"ts":1670789760000,"o":17125.5,"h":17128.5,"l":17095,"c":17112.5,"v":810.183}
{"ts":1670789820000,"o":17112.5,"h":17120,"l":17106,"c":17106.5,"v":220.392}
{"ts":1670789880000,"o":17106.5,"h":17117.5,"l":17106,"c":17114.5,"v":98.745}
{"ts":1670789940000,"o":17114.5,"h":17119.5,"l":17112.5,"c":17119.5,"v":66.624}
{"ts":1670790000000,"o":17119.5,"h":17121,"l":17076,"c":17085,"v":737.751}
{"ts":1670790060000,"o":17085,"h":17090.5,"l":17081.5,"c":17090,"v":214.374}
{"ts":1670790120000,"o":17090,"h":17090.5,"l":17090,"c":17090.5,"v":112.141}
{"ts":1670790180000,"o":17090.5,"h":17103,"l":17090,"c":17102.5,"v":96.963}
{"ts":1670790240000,"o":17102.5,"h":17107,"l":17102.5,"c":17103,"v":168.642}
{"ts":1670790300000,"o":17103,"h":17112.5,"l":17103,"c":17112.5,"v":99.215}
{"ts":1670790360000,"o":17112.5,"h":17112.5,"l":17112,"c":17112.5,"v":32.286}
{"ts":1670790420000,"o":17112.5,"h":17112.5,"l":17100.5,"c":17101,"v":93.449}
{"ts":1670790480000,"o":17101,"h":17101,"l":17089,"c":17099,"v":180.587}
{"ts":1670790540000,"o":17099,"h":17105,"l":17099,"c":17100.5,"v":97.062}
{"ts":1670790600000,"o":17100.5,"h":17100.5,"l":17081.5,"c":17084.5,"v":144.485}
{"ts":1670790660000,"o":17084.5,"h":17086.5,"l":17084.5,"c":17086.5,"v":56.758}
{"ts":1670790720000,"o":17086.5,"h":17089,"l":17082,"c":17089,"v":80.362}
{"ts":1670790780000,"o":17089,"h":17105,"l":17088.5,"c":17104.5,"v":274.799}
{"ts":1670790840000,"o":17104.5,"h":17110,"l":17104.5,"c":17110,"v":61.237}
{"ts":1670790900000,"o":17110,"h":17110,"l":17097.5,"c":17097.5,"v":113.73}
{"ts":1670790960000,"o":17097.5,"h":17100.5,"l":17097.5,"c":17100,"v":37.764}
{"ts":1670791020000,"o":17100,"h":17112.5,"l":17100,"c":17112,"v":59.954}
{"ts":1670791080000,"o":17112,"h":17112.5,"l":17112,"c":17112.5,"v":30.593}
{"ts":1670791140000,"o":17112.5,"h":17112.5,"l":17112,"c":17112.5,"v":18.864}
{"ts":1670791200000,"o":17112.5,"h":17112.5,"l":17110,"c":17110,"v":66.468}
{"ts":1670791260000,"o":17110,"h":17110.5,"l":17110,"c":17110.5,"v":12.412}
{"ts":1670791320000,"o":17110.5,"h":17111.5,"l":17110,"c":17111.5,"v":41.52}
{"ts":1670791380000,"o":17111.5,"h":17120,"l":17111,"c":17119.5,"v":96.653}
{"ts":1670791440000,"o":17119.5,"h":17120,"l":17116,"c":17116.5,"v":45.125}
{"ts":1670791500000,"o":17116.5,"h":17119.5,"l":17112,"c":17119,"v":37.091}
{"ts":1670791560000,"o":17119,"h":17124.5,"l":17119,"c":17121,"v":110.576}
{"ts":1670791620000,"o":17121,"h":17124.5,"l":17121,"c":17124.5,"v":13.639}
{"ts":1670791680000,"o":17124.5,"h":17126.5,"l":17124,"c":17126.5,"v":52.801}
{"ts":1670791740000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":21.863}
{"ts":1670791800000,"o":17126.5,"h":17126.5,"l":17126,"c":17126.5,"v":49.793}
{"ts":1670791860000,"o":17126.5,"h":17126.5,"l":17125,"c":17125,"v":59.117}
{"ts":1670791920000,"o":17125,"h":17125.5,"l":17120,"c":17120.5,"v":18.522}
{"ts":1670791980000,"o":17120.5,"h":17120.5,"l":17118,"c":17118,"v":19.894}
{"ts":1670792040000,"o":17118,"h":17118.5,"l":17118,"c":17118.5,"v":10.623}
{"ts":1670792100000,"o":17118.5,"h":17118.5,"l":17106.5,"c":17106.5,"v":70.273}
{"ts":1670792160000,"o":17106.5,"h":17107,"l":17106.5,"c":17107,"v":15.955}
{"ts":1670792220000,"o":17107,"h":17107,"l":17106.5,"c":17107,"v":14.268}
{"ts":1670792280000,"o":17107,"h":17107,"l":17105,"c":17105.5,"v":17.022}
{"ts":1670792340000,"o":17105.5,"h":17105.5,"l":17095,"c":17095.5,"v":49.394}
{"ts":1670792400000,"o":17095.5,"h":17095.5,"l":17084,"c":17091,"v":154.614}
{"ts":1670792460000,"o":17091,"h":17100.5,"l":17091,"c":17100.5,"v":104.473}
{"ts":1670792520000,"o":17100.5,"h":17102,"l":17100,"c":17102,"v":14.648}
{"ts":1670792580000,"o":17102,"h":17106.5,"l":17101.5,"c":17106,"v":25.212}
{"ts":1670792640000,"o":17106,"h":17111.5,"l":17105,"c":17105,"v":63.281}
{"ts":1670792700000,"o":17105,"h":17105.5,"l":17105,"c":17105,"v":27.503}
{"ts":1670792760000,"o":17105,"h":17111,"l":17105,"c":17111,"v":13.166}
{"ts":1670792820000,"o":17111,"h":17111,"l":17110,"c":17110,"v":19.518}
{"ts":1670792880000,"o":17110,"h":17112.5,"l":17110,"c":17112,"v":6.764}
{"ts":1670792940000,"o":17112,"h":17114,"l":17112,"c":17114,"v":14.886}
{"ts":1670793000000,"o":17114,"h":17119,"l":17113.5,"c":17117,"v":281.778}
{"ts":1670793060000,"o":17117,"h":17117,"l":17115.5,"c":17115.5,"v":45.411}
{"ts":1670793120000,"o":17115.5,"h":17116,"l":17115.5,"c":17116,"v":6.019}
{"ts":1670793180000,"o":17116,"h":17118.5,"l":17115.5,"c":17118.5,"v":11.808}
{"ts":1670793240000,"o":17118.5,"h":17126,"l":17118,"c":17126,"v":155.936}
{"ts":1670793300000,"o":17126,"h":17126,"l":17122.5,"c":17123,"v":82.848}
{"ts":1670793360000,"o":17123,"h":17123,"l":17108,"c":17108.5,"v":75.472}
{"ts":1670793420000,"o":17108.5,"h":17116.5,"l":17108,"c":17116.5,"v":55.487}
{"ts":1670793480000,"o":17116.5,"h":17116.5,"l":17116,"c":17116.5,"v":5.664}
{"ts":1670793540000,"o":17116.5,"h":17116.5,"l":17116,"c":17116.5,"v":26}
{"ts":1670793600000,"o":17116.5,"h":17116.5,"l":17116,"c":17116.5,"v":9.312}
{"ts":1670793660000,"o":17116.5,"h":17116.5,"l":17116,"c":17116.5,"v":10}
{"ts":1670793720000,"o":17116.5,"h":17117.5,"l":17116,"c":17117,"v":29.552}
{"ts":1670793780000,"o":17117,"h":17117.5,"l":17117,"c":17117,"v":21.582}
{"ts":1670793840000,"o":17117,"h":17121.5,"l":17117,"c":17121,"v":23.764}
{"ts":1670793900000,"o":17121,"h":17125.5,"l":17121,"c":17125,"v":13.159}
{"ts":1670793960000,"o":17125,"h":17125.5,"l":17125,"c":17125.5,"v":8.812}
{"ts":1670794020000,"o":17125.5,"h":17126,"l":17125,"c":17125.5,"v":3.764}
{"ts":1670794080000,"o":17125.5,"h":17126,"l":17125.5,"c":17125.5,"v":12.212}
{"ts":1670794140000,"o":17125.5,"h":17126,"l":17125.5,"c":17126,"v":13.849}
{"ts":1670794200000,"o":17126,"h":17126,"l":17125.5,"c":17125.5,"v":4.559}
{"ts":1670794260000,"o":17125.5,"h":17126,"l":17125.5,"c":17126,"v":9.237}
{"ts":1670794320000,"o":17126,"h":17133.5,"l":17125.5,"c":17133,"v":78.047}
{"ts":1670794380000,"o":17133,"h":17137,"l":17133,"c":17137,"v":73.534}
{"ts":1670794440000,"o":17137,"h":17139,"l":17136.5,"c":17139,"v":25.337}
{"ts":1670794500000,"o":17139,"h":17139,"l":17134,"c":17134.5,"v":50.602}
{"ts":1670794560000,"o":17134.5,"h":17136.5,"l":17134,"c":17136,"v":26.67}
{"ts":1670794620000,"o":17136,"h":17136.5,"l":17136,"c":17136.5,"v":7.965}
{"ts":1670794680000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":9.319}
{"ts":1670794740000,"o":17136.5,"h":17136.5,"l":17136,"c":17136.5,"v":9.754}
{"ts":1670794800000,"o":17136.5,"h":17136.5,"l":17132,"c":17132.5,"v":37.106}
{"ts":1670794860000,"o":17132.5,"h":17132.5,"l":17128,"c":17128.5,"v":28.311}
{"ts":1670794920000,"o":17128.5,"h":17128.5,"l":17127,"c":17127,"v":15.493}
{"ts":1670794980000,"o":17127,"h":17127.5,"l":17122,"c":17122.5,"v":14.576}
{"ts":1670795040000,"o":17122.5,"h":17122.5,"l":17122,"c":17122.5,"v":6.682}
{"ts":1670795100000,"o":17122.5,"h":17122.5,"l":17118.5,"c":17119,"v":24.211}
{"ts":1670795160000,"o":17119,"h":17119,"l":17113.5,"c":17114,"v":36.128}
{"ts":1670795220000,"o":17114,"h":17114,"l":17109.5,"c":17110,"v":25.552}
{"ts":1670795280000,"o":17110,"h":17114.5,"l":17109.5,"c":17114.5,"v":74.121}
{"ts":1670795340000,"o":17114.5,"h":17114.5,"l":17108.5,"c":17109,"v":23.998}
{"ts":1670795400000,"o":17109,"h":17109,"l":17108.5,"c":17109,"v":10.399}
{"ts":1670795460000,"o":17109,"h":17118,"l":17108.5,"c":17112.5,"v":27.739}
{"ts":1670795520000,"o":17112.5,"h":17112.5,"l":17109,"c":17109.5,"v":10.436}
{"ts":1670795580000,"o":17109.5,"h":17109.5,"l":17104,"c":17104.5,"v":29.325}
{"ts":1670795640000,"o":17104.5,"h":17104.5,"l":17104,"c":17104.5,"v":14.031}
{"ts":1670795700000,"o":17104.5,"h":17104.5,"l":17104,"c":17104,"v":4.804}
{"ts":1670795760000,"o":17104,"h":17104.5,"l":17104,"c":17104,"v":5.594}
{"ts":1670795820000,"o":17104,"h":17104.5,"l":17104,"c":17104,"v":6.755}
{"ts":1670795880000,"o":17104,"h":17104.5,"l":17104,"c":17104.5,"v":6.837}
{"ts":1670795940000,"o":17104.5,"h":17104.5,"l":17104,"c":17104.5,"v":18.769}
{"ts":1670796000000,"o":17104.5,"h":17104.5,"l":17100,"c":17100.5,"v":38.615}
{"ts":1670796060000,"o":17100.5,"h":17106.5,"l":17100,"c":17106.5,"v":63.578}
{"ts":1670796120000,"o":17106.5,"h":17106.5,"l":17106,"c":17106.5,"v":5.541}
{"ts":1670796180000,"o":17106.5,"h":17106.5,"l":17106,"c":17106.5,"v":9.145}
{"ts":1670796240000,"o":17106.5,"h":17106.5,"l":17106,"c":17106.5,"v":5.788}
{"ts":1670796300000,"o":17106.5,"h":17106.5,"l":17106,"c":17106.5,"v":29.212}
{"ts":1670796360000,"o":17106.5,"h":17115.5,"l":17106,"c":17115.5,"v":48.948}
{"ts":1670796420000,"o":17115.5,"h":17115.5,"l":17115,"c":17115,"v":8.581}
{"ts":1670796480000,"o":17115,"h":17115.5,"l":17115,"c":17115.5,"v":8.495}
{"ts":1670796540000,"o":17115.5,"h":17115.5,"l":17115,"c":17115.5,"v":6.623}
{"ts":1670796600000,"o":17115.5,"h":17115.5,"l":17115,"c":17115.5,"v":27.876}
{"ts":1670796660000,"o":17115.5,"h":17115.5,"l":17115,"c":17115,"v":20.355}
{"ts":1670796720000,"o":17115,"h":17115.5,"l":17115,"c":17115.5,"v":17.331}
{"ts":1670796780000,"o":17115.5,"h":17116.5,"l":17115,"c":17116,"v":23.306}
{"ts":1670796840000,"o":17116,"h":17124.5,"l":17116,"c":17124.5,"v":92.048}
{"ts":1670796900000,"o":17124.5,"h":17124.5,"l":17124,"c":17124,"v":5.453}
{"ts":1670796960000,"o":17124,"h":17124.5,"l":17124,"c":17124.5,"v":14.831}
{"ts":1670797020000,"o":17124.5,"h":17124.5,"l":17123,"c":17123.5,"v":48.131}
{"ts":1670797080000,"o":17123.5,"h":17123.5,"l":17123,"c":17123,"v":20.26}
{"ts":1670797140000,"o":17123,"h":17123.5,"l":17119,"c":17119,"v":25.128}
{"ts":1670797200000,"o":17119,"h":17119,"l":17112.5,"c":17112.5,"v":19.094}
{"ts":1670797260000,"o":17112.5,"h":17113,"l":17112.5,"c":17113,"v":6.232}
{"ts":1670797320000,"o":17113,"h":17113,"l":17112,"c":17112.5,"v":2.717}
{"ts":1670797380000,"o":17112.5,"h":17112.5,"l":17112,"c":17112.5,"v":18.294}
{"ts":1670797440000,"o":17112.5,"h":17112.5,"l":17112,"c":17112,"v":4.978}
{"ts":1670797500000,"o":17112,"h":17112.5,"l":17110.5,"c":17111,"v":18.527}
{"ts":1670797560000,"o":17111,"h":17114,"l":17110.5,"c":17114,"v":17.868}
{"ts":1670797620000,"o":17114,"h":17114,"l":17113.5,"c":17114,"v":4.506}
{"ts":1670797680000,"o":17114,"h":17114.5,"l":17113.5,"c":17114,"v":9.464}
{"ts":1670797740000,"o":17114,"h":17117.5,"l":17114,"c":17117.5,"v":21.052}
{"ts":1670797800000,"o":17117.5,"h":17117.5,"l":17117,"c":17117,"v":1.4}
{"ts":1670797860000,"o":17117,"h":17117.5,"l":17117,"c":17117.5,"v":10.254}
{"ts":1670797920000,"o":17117.5,"h":17117.5,"l":17117,"c":17117.5,"v":12.12}
{"ts":1670797980000,"o":17117.5,"h":17120,"l":17117.5,"c":17120,"v":27.758}
{"ts":1670798040000,"o":17120,"h":17120,"l":17119.5,"c":17120,"v":14.168}
{"ts":1670798100000,"o":17120,"h":17120,"l":17117,"c":17117.5,"v":7.463}
{"ts":1670798160000,"o":17117.5,"h":17117.5,"l":17108,"c":17109,"v":27.002}
{"ts":1670798220000,"o":17109,"h":17109,"l":17107,"c":17107,"v":12.777}
{"ts":1670798280000,"o":17107,"h":17107.5,"l":17085,"c":17090.5,"v":220.437}
{"ts":1670798340000,"o":17090.5,"h":17102.5,"l":17088,"c":17102.5,"v":49.204}
{"ts":1670798400000,"o":17102.5,"h":17105,"l":17100.5,"c":17101,"v":25.277}
{"ts":1670798460000,"o":17101,"h":17101,"l":17093.5,"c":17097.5,"v":61.806}
{"ts":1670798520000,"o":17097.5,"h":17111.5,"l":17097.5,"c":17111.5,"v":39.715}
{"ts":1670798580000,"o":17111.5,"h":17115,"l":17111,"c":17114.5,"v":40.67}
{"ts":1670798640000,"o":17114.5,"h":17115,"l":17114.5,"c":17115,"v":19.994}
{"ts":1670798700000,"o":17115,"h":17115,"l":17108.5,"c":17109.5,"v":56.4}
{"ts":1670798760000,"o":17109.5,"h":17109.5,"l":17109,"c":17109.5,"v":16.173}
{"ts":1670798820000,"o":17109.5,"h":17109.5,"l":17109,"c":17109.5,"v":11.188}
{"ts":1670798880000,"o":17109.5,"h":17109.5,"l":17109,"c":17109,"v":6.483}
{"ts":1670798940000,"o":17109,"h":17114,"l":17109,"c":17113.5,"v":30.911}
{"ts":1670799000000,"o":17113.5,"h":17114,"l":17110,"c":17110.5,"v":14.585}
{"ts":1670799060000,"o":17110.5,"h":17110.5,"l":17110,"c":17110.5,"v":7.662}
{"ts":1670799120000,"o":17110.5,"h":17110.5,"l":17104,"c":17104.5,"v":16.952}
{"ts":1670799180000,"o":17104.5,"h":17104.5,"l":17103,"c":17103.5,"v":16.595}
{"ts":1670799240000,"o":17103.5,"h":17103.5,"l":17103,"c":17103.5,"v":20.019}
{"ts":1670799300000,"o":17103.5,"h":17104,"l":17103,"c":17104,"v":31.357}
{"ts":1670799360000,"o":17104,"h":17109,"l":17103.5,"c":17109,"v":30.655}
{"ts":1670799420000,"o":17109,"h":17109,"l":17108.5,"c":17109,"v":27.134}
{"ts":1670799480000,"o":17109,"h":17109,"l":17102,"c":17102.5,"v":13.153}
{"ts":1670799540000,"o":17102.5,"h":17102.5,"l":17093.5,"c":17094,"v":38.423}
{"ts":1670799600000,"o":17094,"h":17103.5,"l":17060,"c":17103.5,"v":605.963}
{"ts":1670799660000,"o":17103.5,"h":17115.5,"l":17103,"c":17111.5,"v":147.41}
{"ts":1670799720000,"o":17111.5,"h":17120,"l":17102.5,"c":17113,"v":74.854}
{"ts":1670799780000,"o":17113,"h":17118,"l":17109.5,"c":17109.5,"v":66.028}
{"ts":1670799840000,"o":17109.5,"h":17113.5,"l":17108.5,"c":17113.5,"v":71.25}
{"ts":1670799900000,"o":17113.5,"h":17113.5,"l":17106.5,"c":17109,"v":53.144}
{"ts":1670799960000,"o":17109,"h":17113.5,"l":17108.5,"c":17113,"v":36.406}
{"ts":1670800020000,"o":17113,"h":17119,"l":17113,"c":17117.5,"v":20.922}
{"ts":1670800080000,"o":17117.5,"h":17118,"l":17116.5,"c":17117,"v":19.237}
{"ts":1670800140000,"o":17117,"h":17117,"l":17116.5,"c":17117,"v":5.22}
{"ts":1670800200000,"o":17117,"h":17117,"l":17116.5,"c":17117,"v":17.747}
{"ts":1670800260000,"o":17117,"h":17117,"l":17113.5,"c":17117,"v":21.843}
{"ts":1670800320000,"o":17117,"h":17117,"l":17106,"c":17106.5,"v":23.136}
{"ts":1670800380000,"o":17106.5,"h":17106.5,"l":17106,"c":17106.5,"v":9.105}
{"ts":1670800440000,"o":17106.5,"h":17106.5,"l":17102,"c":17102.5,"v":26.209}
{"ts":1670800500000,"o":17102.5,"h":17102.5,"l":17102,"c":17102,"v":16.998}
{"ts":1670800560000,"o":17102,"h":17108.5,"l":17102,"c":17103.5,"v":31.739}
{"ts":1670800620000,"o":17103.5,"h":17103.5,"l":17090.5,"c":17092.5,"v":157.576}
{"ts":1670800680000,"o":17092.5,"h":17094.5,"l":17092,"c":17094.5,"v":34.361}
{"ts":1670800740000,"o":17094.5,"h":17094.5,"l":17090,"c":17090.5,"v":33.7}
{"ts":1670800800000,"o":17090.5,"h":17090.5,"l":17090,"c":17090,"v":12.495}
{"ts":1670800860000,"o":17090,"h":17090.5,"l":17090,"c":17090.5,"v":8.252}
{"ts":1670800920000,"o":17090.5,"h":17090.5,"l":17089,"c":17089.5,"v":26.281}
{"ts":1670800980000,"o":17089.5,"h":17089.5,"l":17089,"c":17089.5,"v":20.129}
{"ts":1670801040000,"o":17089.5,"h":17093.5,"l":17089,"c":17093,"v":32.497}
{"ts":1670801100000,"o":17093,"h":17094.5,"l":17093,"c":17094.5,"v":22.755}
{"ts":1670801160000,"o":17094.5,"h":17096.5,"l":17094,"c":17096.5,"v":11.749}
{"ts":1670801220000,"o":17096.5,"h":17100,"l":17096,"c":17100,"v":24.665}
{"ts":1670801280000,"o":17100,"h":17100,"l":17097,"c":17097.5,"v":27.052}
{"ts":1670801340000,"o":17097.5,"h":17097.5,"l":17094,"c":17094.5,"v":16.642}
{"ts":1670801400000,"o":17094.5,"h":17094.5,"l":17088,"c":17088.5,"v":36.2}
{"ts":1670801460000,"o":17088.5,"h":17088.5,"l":17086,"c":17086.5,"v":51.749}
{"ts":1670801520000,"o":17086.5,"h":17086.5,"l":17084.5,"c":17084.5,"v":26.102}
{"ts":1670801580000,"o":17084.5,"h":17087,"l":17084.5,"c":17087,"v":59.761}
{"ts":1670801640000,"o":17087,"h":17087,"l":17086.5,"c":17087,"v":11.286}
{"ts":1670801700000,"o":17087,"h":17087,"l":17081,"c":17081.5,"v":49.88}
{"ts":1670801760000,"o":17081.5,"h":17081.5,"l":17077.5,"c":17080.5,"v":50.558}
{"ts":1670801820000,"o":17080.5,"h":17080.5,"l":17066,"c":17069,"v":53.711}
{"ts":1670801880000,"o":17069,"h":17074.5,"l":17065.5,"c":17074,"v":86.466}
{"ts":1670801940000,"o":17074,"h":17076,"l":17074,"c":17076,"v":16.735}
{"ts":1670802000000,"o":17076,"h":17076,"l":17075.5,"c":17076,"v":89.472}
{"ts":1670802060000,"o":17076,"h":17076,"l":17071,"c":17076,"v":133.184}
{"ts":1670802120000,"o":17076,"h":17079.5,"l":17075.5,"c":17079.5,"v":41.767}
{"ts":1670802180000,"o":17079.5,"h":17079.5,"l":17075,"c":17075.5,"v":26.303}
{"ts":1670802240000,"o":17075.5,"h":17075.5,"l":17072.5,"c":17073,"v":14.372}
{"ts":1670802300000,"o":17073,"h":17073.5,"l":17070,"c":17073.5,"v":46.801}
{"ts":1670802360000,"o":17073.5,"h":17074,"l":17073,"c":17074,"v":25.985}
{"ts":1670802420000,"o":17074,"h":17078,"l":17073.5,"c":17077.5,"v":35.919}
{"ts":1670802480000,"o":17077.5,"h":17082.5,"l":17077.5,"c":17081.5,"v":43.612}
{"ts":1670802540000,"o":17081.5,"h":17084,"l":17078,"c":17083.5,"v":16.777}
{"ts":1670802600000,"o":17083.5,"h":17087,"l":17083.5,"c":17087,"v":31.279}
{"ts":1670802660000,"o":17087,"h":17087,"l":17084.5,"c":17085,"v":18.321}
{"ts":1670802720000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":7.055}
{"ts":1670802780000,"o":17085,"h":17085,"l":17084.5,"c":17085,"v":7.247}
{"ts":1670802840000,"o":17085,"h":17088,"l":17084.5,"c":17087.5,"v":18.5}
{"ts":1670802900000,"o":17087.5,"h":17092,"l":17087.5,"c":17092,"v":21.912}
{"ts":1670802960000,"o":17092,"h":17092,"l":17091.5,"c":17092,"v":36.875}
{"ts":1670803020000,"o":17092,"h":17092,"l":17090.5,"c":17091,"v":6.057}
{"ts":1670803080000,"o":17091,"h":17091,"l":17081,"c":17081.5,"v":22.856}
{"ts":1670803140000,"o":17081.5,"h":17081.5,"l":17077.5,"c":17078,"v":74.015}
{"ts":1670803200000,"o":17078,"h":17078,"l":17071,"c":17075.5,"v":109.335}
{"ts":1670803260000,"o":17075.5,"h":17075.5,"l":16975,"c":17026.5,"v":3253.383}
{"ts":1670803320000,"o":17026.5,"h":17050.5,"l":17014,"c":17050.5,"v":721.295}
{"ts":1670803380000,"o":17050.5,"h":17050.5,"l":17027,"c":17033,"v":330.653}
{"ts":1670803440000,"o":17033,"h":17033,"l":17014,"c":17014,"v":200.137}
{"ts":1670803500000,"o":17014,"h":17026,"l":17010.5,"c":17020,"v":159.578}
{"ts":1670803560000,"o":17020,"h":17024.5,"l":17015.5,"c":17020,"v":106.533}
{"ts":1670803620000,"o":17020,"h":17027,"l":17015.5,"c":17026.5,"v":140.956}
{"ts":1670803680000,"o":17026.5,"h":17027,"l":17021.5,"c":17022,"v":59.738}
{"ts":1670803740000,"o":17022,"h":17025,"l":17021.5,"c":17025,"v":68.854}
{"ts":1670803800000,"o":17025,"h":17027.5,"l":17024.5,"c":17027.5,"v":85.995}
{"ts":1670803860000,"o":17027.5,"h":17027.5,"l":17019.5,"c":17020,"v":67.594}
{"ts":1670803920000,"o":17020,"h":17020,"l":17012.5,"c":17013,"v":82.398}
{"ts":1670803980000,"o":17013,"h":17013,"l":17003,"c":17004.5,"v":136.46}
{"ts":1670804040000,"o":17004.5,"h":17004.5,"l":16957,"c":16979.5,"v":1433.749}
{"ts":1670804100000,"o":16979.5,"h":16987.5,"l":16946,"c":16987.5,"v":1372.091}
{"ts":1670804160000,"o":16987.5,"h":17002,"l":16987,"c":17001.5,"v":290.858}
{"ts":1670804220000,"o":17001.5,"h":17003.5,"l":16994.5,"c":16995,"v":110.885}
{"ts":1670804280000,"o":16995,"h":16997,"l":16984.5,"c":16997,"v":151.488}
{"ts":1670804340000,"o":16997,"h":16997,"l":16985,"c":16985,"v":43.898}
{"ts":1670804400000,"o":16985,"h":16990,"l":16978,"c":16979.5,"v":122.84}
{"ts":1670804460000,"o":16979.5,"h":16993.5,"l":16979.5,"c":16993.5,"v":111.029}
{"ts":1670804520000,"o":16993.5,"h":16993.5,"l":16985,"c":16985,"v":75.644}
{"ts":1670804580000,"o":16985,"h":16985.5,"l":16963.5,"c":16975,"v":183.622}
{"ts":1670804640000,"o":16975,"h":16975.5,"l":16969.5,"c":16969.5,"v":129.36}
{"ts":1670804700000,"o":16969.5,"h":16974,"l":16961.5,"c":16974,"v":178.002}
{"ts":1670804760000,"o":16974,"h":16979.5,"l":16973.5,"c":16979.5,"v":72.115}
{"ts":1670804820000,"o":16979.5,"h":16980,"l":16957,"c":16957.5,"v":265.873}
{"ts":1670804880000,"o":16957.5,"h":16976.5,"l":16957.5,"c":16976,"v":76.128}
{"ts":1670804940000,"o":16976,"h":16977,"l":16964.5,"c":16969.5,"v":188.187}
{"ts":1670805000000,"o":16969.5,"h":16969.5,"l":16965.5,"c":16967.5,"v":56.264}
{"ts":1670805060000,"o":16967.5,"h":16974,"l":16967.5,"c":16973.5,"v":127.756}
{"ts":1670805120000,"o":16973.5,"h":16985,"l":16973.5,"c":16984.5,"v":79.161}
{"ts":1670805180000,"o":16984.5,"h":16993.5,"l":16984.5,"c":16993.5,"v":61.263}
{"ts":1670805240000,"o":16993.5,"h":17002,"l":16993,"c":17000.5,"v":157.509}
{"ts":1670805300000,"o":17000.5,"h":17000.5,"l":16996,"c":16996,"v":60.206}
{"ts":1670805360000,"o":16996,"h":16996.5,"l":16990,"c":16990,"v":48.463}
{"ts":1670805420000,"o":16990,"h":16990.5,"l":16980,"c":16980.5,"v":116.928}
{"ts":1670805480000,"o":16980.5,"h":16980.5,"l":16971,"c":16972.5,"v":63.081}
{"ts":1670805540000,"o":16972.5,"h":16981.5,"l":16972,"c":16980.5,"v":65.432}
{"ts":1670805600000,"o":16980.5,"h":16980.5,"l":16979.5,"c":16979.5,"v":12.709}
{"ts":1670805660000,"o":16979.5,"h":16980,"l":16979.5,"c":16979.5,"v":33.275}
{"ts":1670805720000,"o":16979.5,"h":16980,"l":16966,"c":16966,"v":91.331}
{"ts":1670805780000,"o":16966,"h":16973.5,"l":16960,"c":16973.5,"v":129.423}
{"ts":1670805840000,"o":16973.5,"h":16973.5,"l":16968,"c":16968.5,"v":43.155}
{"ts":1670805900000,"o":16968.5,"h":16968.5,"l":16960.5,"c":16965.5,"v":70.001}
{"ts":1670805960000,"o":16965.5,"h":16970,"l":16965,"c":16969.5,"v":46.817}
{"ts":1670806020000,"o":16969.5,"h":16973,"l":16969.5,"c":16970.5,"v":21.024}
{"ts":1670806080000,"o":16970.5,"h":16976.5,"l":16970.5,"c":16976,"v":82.077}
{"ts":1670806140000,"o":16976,"h":16976.5,"l":16976,"c":16976.5,"v":36.544}
{"ts":1670806200000,"o":16976.5,"h":16976.5,"l":16969.5,"c":16969.5,"v":30.255}
{"ts":1670806260000,"o":16969.5,"h":16970,"l":16969.5,"c":16969.5,"v":34.831}
{"ts":1670806320000,"o":16969.5,"h":16970.5,"l":16969.5,"c":16970,"v":13.829}
{"ts":1670806380000,"o":16970,"h":16970.5,"l":16970,"c":16970.5,"v":20.044}
{"ts":1670806440000,"o":16970.5,"h":16971.5,"l":16970,"c":16971.5,"v":16.14}
{"ts":1670806500000,"o":16971.5,"h":16972,"l":16965,"c":16965,"v":70.159}
{"ts":1670806560000,"o":16965,"h":16965.5,"l":16956,"c":16956,"v":107.692}
{"ts":1670806620000,"o":16956,"h":16956.5,"l":16950,"c":16950,"v":150.741}
{"ts":1670806680000,"o":16950,"h":16952.5,"l":16920,"c":16933.5,"v":1362.327}
{"ts":1670806740000,"o":16933.5,"h":16943.5,"l":16923.5,"c":16943.5,"v":245.903}
{"ts":1670806800000,"o":16943.5,"h":16943.5,"l":16926.5,"c":16933,"v":203.803}
{"ts":1670806860000,"o":16933,"h":16936,"l":16932.5,"c":16935.5,"v":103.536}
{"ts":1670806920000,"o":16935.5,"h":16936,"l":16929,"c":16929,"v":53.807}
{"ts":1670806980000,"o":16929,"h":16951,"l":16929,"c":16946.5,"v":264.684}
{"ts":1670807040000,"o":16946.5,"h":16954.5,"l":16946.5,"c":16954,"v":212.176}
{"ts":1670807100000,"o":16954,"h":16955,"l":16949.5,"c":16949.5,"v":53.653}
{"ts":1670807160000,"o":16949.5,"h":16950,"l":16936.5,"c":16937,"v":106.02}
{"ts":1670807220000,"o":16937,"h":16940.5,"l":16927.5,"c":16928,"v":62.832}
{"ts":1670807280000,"o":16928,"h":16928,"l":16915,"c":16928,"v":250.925}
{"ts":1670807340000,"o":16928,"h":16928,"l":16916,"c":16926.5,"v":114.457}
{"ts":1670807400000,"o":16926.5,"h":16927.5,"l":16926.5,"c":16927,"v":61.191}
{"ts":1670807460000,"o":16927,"h":16936,"l":16927,"c":16936,"v":64.688}
{"ts":1670807520000,"o":16936,"h":16938,"l":16935.5,"c":16937.5,"v":26.435}
{"ts":1670807580000,"o":16937.5,"h":16939,"l":16937.5,"c":16939,"v":22.177}
{"ts":1670807640000,"o":16939,"h":16939.5,"l":16938.5,"c":16939,"v":26.627}
{"ts":1670807700000,"o":16939,"h":16943,"l":16939,"c":16943,"v":143.366}
{"ts":1670807760000,"o":16943,"h":16946.5,"l":16942.5,"c":16946.5,"v":21.944}
{"ts":1670807820000,"o":16946.5,"h":16949.5,"l":16946.5,"c":16949.5,"v":38.969}
{"ts":1670807880000,"o":16949.5,"h":16949.5,"l":16945.5,"c":16946,"v":50.871}
{"ts":1670807940000,"o":16946,"h":16946,"l":16945.5,"c":16946,"v":11.558}
{"ts":1670808000000,"o":16946,"h":16947,"l":16945.5,"c":16947,"v":23.795}
{"ts":1670808060000,"o":16947,"h":16948.5,"l":16946.5,"c":16948.5,"v":20.215}
{"ts":1670808120000,"o":16948.5,"h":16950,"l":16948,"c":16950,"v":125.061}
{"ts":1670808180000,"o":16950,"h":16950,"l":16949.5,"c":16949.5,"v":8.04}
{"ts":1670808240000,"o":16949.5,"h":16951,"l":16949.5,"c":16951,"v":67.211}
{"ts":1670808300000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":23.624}
{"ts":1670808360000,"o":16951,"h":16951,"l":16950.5,"c":16951,"v":39.09}
{"ts":1670808420000,"o":16951,"h":16951.5,"l":16950.5,"c":16951.5,"v":22.587}
{"ts":1670808480000,"o":16951.5,"h":16952,"l":16951,"c":16952,"v":15.196}
{"ts":1670808540000,"o":16952,"h":16953,"l":16951.5,"c":16952.5,"v":26.838}
{"ts":1670808600000,"o":16952.5,"h":16953,"l":16952.5,"c":16953,"v":22.85}
{"ts":1670808660000,"o":16953,"h":16953.5,"l":16952.5,"c":16953.5,"v":35.109}
{"ts":1670808720000,"o":16953.5,"h":16960,"l":16953.5,"c":16960,"v":52.175}
{"ts":1670808780000,"o":16960,"h":16961.5,"l":16959.5,"c":16961.5,"v":16.797}
{"ts":1670808840000,"o":16961.5,"h":16968.5,"l":16961,"c":16968.5,"v":70.592}
{"ts":1670808900000,"o":16968.5,"h":16969,"l":16966,"c":16966,"v":111.264}
{"ts":1670808960000,"o":16966,"h":16966.5,"l":16966,"c":16966,"v":67.065}
{"ts":1670809020000,"o":16966,"h":16966.5,"l":16966,"c":16966.5,"v":14.226}
{"ts":1670809080000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":18.388}
{"ts":1670809140000,"o":16966.5,"h":16966.5,"l":16966,"c":16966.5,"v":14.319}
{"ts":1670809200000,"o":16966.5,"h":16966.5,"l":16966,"c":16966,"v":31.9}
{"ts":1670809260000,"o":16966,"h":16966.5,"l":16964,"c":16964.5,"v":62.664}
{"ts":1670809320000,"o":16964.5,"h":16964.5,"l":16957,"c":16957,"v":30.383}
{"ts":1670809380000,"o":16957,"h":16957.5,"l":16952,"c":16952.5,"v":42.681}
{"ts":1670809440000,"o":16952.5,"h":16955,"l":16952,"c":16954.5,"v":77.343}
{"ts":1670809500000,"o":16954.5,"h":16955,"l":16954.5,"c":16955,"v":9.731}
{"ts":1670809560000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":6.286}
{"ts":1670809620000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":10.129}
{"ts":1670809680000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":7.751}
{"ts":1670809740000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":4.622}
{"ts":1670809800000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":5.198}
{"ts":1670809860000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":31.036}
{"ts":1670809920000,"o":16955,"h":16955,"l":16940,"c":16940.5,"v":153.092}
{"ts":1670809980000,"o":16940.5,"h":16940.5,"l":16940,"c":16940,"v":31.195}
{"ts":1670810040000,"o":16940,"h":16943.5,"l":16940,"c":16943,"v":52.313}
{"ts":1670810100000,"o":16943,"h":16943.5,"l":16943,"c":16943.5,"v":13.47}
{"ts":1670810160000,"o":16943.5,"h":16943.5,"l":16940.5,"c":16940.5,"v":25.773}
{"ts":1670810220000,"o":16940.5,"h":16941,"l":16940.5,"c":16941,"v":14.683}
{"ts":1670810280000,"o":16941,"h":16946.5,"l":16940.5,"c":16946,"v":36.14}
{"ts":1670810340000,"o":16946,"h":16951.5,"l":16946,"c":16946.5,"v":36.274}
{"ts":1670810400000,"o":16946.5,"h":16946.5,"l":16940,"c":16940,"v":28.644}
{"ts":1670810460000,"o":16940,"h":16940.5,"l":16940,"c":16940.5,"v":7.501}
{"ts":1670810520000,"o":16940.5,"h":16940.5,"l":16935.5,"c":16935.5,"v":91.967}
{"ts":1670810580000,"o":16935.5,"h":16935.5,"l":16932,"c":16934.5,"v":51.741}
{"ts":1670810640000,"o":16934.5,"h":16941.5,"l":16934.5,"c":16941.5,"v":31.834}
{"ts":1670810700000,"o":16941.5,"h":16941.5,"l":16941,"c":16941.5,"v":13.006}
{"ts":1670810760000,"o":16941.5,"h":16941.5,"l":16931,"c":16931,"v":88.827}
{"ts":1670810820000,"o":16931,"h":16931.5,"l":16931,"c":16931.5,"v":19.011}
{"ts":1670810880000,"o":16931.5,"h":16931.5,"l":16931,"c":16931.5,"v":31.65}
{"ts":1670810940000,"o":16931.5,"h":16931.5,"l":16931,"c":16931,"v":13.659}
{"ts":1670811000000,"o":16931,"h":16931.5,"l":16931,"c":16931.5,"v":13.912}
{"ts":1670811060000,"o":16931.5,"h":16931.5,"l":16931,"c":16931,"v":7.819}
{"ts":1670811120000,"o":16931,"h":16931.5,"l":16931,"c":16931,"v":15.165}
{"ts":1670811180000,"o":16931,"h":16931.5,"l":16931,"c":16931.5,"v":16.839}
{"ts":1670811240000,"o":16931.5,"h":16931.5,"l":16920,"c":16920,"v":149.551}
{"ts":1670811300000,"o":16920,"h":16927.5,"l":16920,"c":16927,"v":92.976}
{"ts":1670811360000,"o":16927,"h":16936.5,"l":16927,"c":16930,"v":118.024}
{"ts":1670811420000,"o":16930,"h":16930,"l":16929,"c":16929,"v":56.24}
{"ts":1670811480000,"o":16929,"h":16929.5,"l":16929,"c":16929.5,"v":26.351}
{"ts":1670811540000,"o":16929.5,"h":16935.5,"l":16929,"c":16931,"v":39.316}
{"ts":1670811600000,"o":16931,"h":16931.5,"l":16928.5,"c":16929,"v":11.236}
{"ts":1670811660000,"o":16929,"h":16929,"l":16927,"c":16927.5,"v":20.681}
{"ts":1670811720000,"o":16927.5,"h":16927.5,"l":16927,"c":16927,"v":21.277}
{"ts":1670811780000,"o":16927,"h":16929,"l":16927,"c":16928.5,"v":49.459}
{"ts":1670811840000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":17.541}
{"ts":1670811900000,"o":16929,"h":16929,"l":16927,"c":16927,"v":21.794}
{"ts":1670811960000,"o":16927,"h":16927.5,"l":16926.5,"c":16926.5,"v":5.368}
{"ts":1670812020000,"o":16926.5,"h":16927,"l":16924,"c":16924.5,"v":37.023}
{"ts":1670812080000,"o":16924.5,"h":16941,"l":16924,"c":16940.5,"v":223.267}
{"ts":1670812140000,"o":16940.5,"h":16941,"l":16932.5,"c":16939.5,"v":92.848}
{"ts":1670812200000,"o":16939.5,"h":16945,"l":16939,"c":16945,"v":24.768}
{"ts":1670812260000,"o":16945,"h":16947,"l":16944.5,"c":16947,"v":20.169}
{"ts":1670812320000,"o":16947,"h":16949,"l":16946.5,"c":16949,"v":38.377}
{"ts":1670812380000,"o":16949,"h":16951,"l":16942.5,"c":16951,"v":110.399}
{"ts":1670812440000,"o":16951,"h":16951,"l":16942.5,"c":16942.5,"v":82.926}
{"ts":1670812500000,"o":16942.5,"h":16943,"l":16939,"c":16939.5,"v":38.338}
{"ts":1670812560000,"o":16939.5,"h":16940,"l":16938,"c":16938.5,"v":37.26}
{"ts":1670812620000,"o":16938.5,"h":16938.5,"l":16935.5,"c":16936,"v":43.785}
{"ts":1670812680000,"o":16936,"h":16936,"l":16935.5,"c":16936,"v":9.213}
{"ts":1670812740000,"o":16936,"h":16941,"l":16935.5,"c":16940.5,"v":41.491}
{"ts":1670812800000,"o":16940.5,"h":16941,"l":16940.5,"c":16940.5,"v":7.317}
{"ts":1670812860000,"o":16940.5,"h":16941,"l":16940.5,"c":16940.5,"v":7.945}
{"ts":1670812920000,"o":16940.5,"h":16941,"l":16940.5,"c":16941,"v":5.272}
{"ts":1670812980000,"o":16941,"h":16941,"l":16940.5,"c":16940.5,"v":49.912}
{"ts":1670813040000,"o":16940.5,"h":16944,"l":16940.5,"c":16943.5,"v":18.848}
{"ts":1670813100000,"o":16943.5,"h":16944,"l":16943.5,"c":16944,"v":12.735}
{"ts":1670813160000,"o":16944,"h":16944,"l":16943.5,"c":16944,"v":5.57}
{"ts":1670813220000,"o":16944,"h":16944,"l":16943.5,"c":16943.5,"v":30.403}
{"ts":1670813280000,"o":16943.5,"h":16944,"l":16943.5,"c":16943.5,"v":10.672}
{"ts":1670813340000,"o":16943.5,"h":16944,"l":16943.5,"c":16944,"v":12.191}
{"ts":1670813400000,"o":16944,"h":16944,"l":16925,"c":16925,"v":82.602}
{"ts":1670813460000,"o":16925,"h":16925.5,"l":16884,"c":16902,"v":1975.851}
{"ts":1670813520000,"o":16902,"h":16906,"l":16890,"c":16899.5,"v":288.861}
{"ts":1670813580000,"o":16899.5,"h":16908,"l":16888.5,"c":16890.5,"v":226.262}
{"ts":1670813640000,"o":16890.5,"h":16901.5,"l":16871,"c":16877.5,"v":847.059}
{"ts":1670813700000,"o":16877.5,"h":16897,"l":16877,"c":16890,"v":299.211}
{"ts":1670813760000,"o":16890,"h":16892,"l":16872.5,"c":16873,"v":215.702}
{"ts":1670813820000,"o":16873,"h":16891,"l":16872.5,"c":16877.5,"v":293.506}
{"ts":1670813880000,"o":16877.5,"h":16891.5,"l":16870,"c":16885.5,"v":458.848}
{"ts":1670813940000,"o":16885.5,"h":16903,"l":16885,"c":16900,"v":317.032}
{"ts":1670814000000,"o":16900,"h":16900,"l":16875,"c":16887.5,"v":252.207}
{"ts":1670814060000,"o":16887.5,"h":16893.5,"l":16887.5,"c":16893.5,"v":95.079}
{"ts":1670814120000,"o":16893.5,"h":16893.5,"l":16883.5,"c":16884,"v":119.262}
{"ts":1670814180000,"o":16884,"h":16886.5,"l":16883.5,"c":16885.5,"v":73.048}
{"ts":1670814240000,"o":16885.5,"h":16885.5,"l":16881.5,"c":16881.5,"v":86.657}
{"ts":1670814300000,"o":16881.5,"h":16895,"l":16881.5,"c":16894.5,"v":76.895}
{"ts":1670814360000,"o":16894.5,"h":16898,"l":16894.5,"c":16897.5,"v":139.777}
{"ts":1670814420000,"o":16897.5,"h":16900,"l":16897.5,"c":16900,"v":63.193}
{"ts":1670814480000,"o":16900,"h":16900,"l":16897.5,"c":16900,"v":102.396}
{"ts":1670814540000,"o":16900,"h":16900,"l":16899.5,"c":16900,"v":50.284}
{"ts":1670814600000,"o":16900,"h":16900,"l":16888.5,"c":16888.5,"v":51.973}
{"ts":1670814660000,"o":16888.5,"h":16892,"l":16887,"c":16892,"v":94.73}
{"ts":1670814720000,"o":16892,"h":16895,"l":16891.5,"c":16894.5,"v":39.518}
{"ts":1670814780000,"o":16894.5,"h":16896.5,"l":16894.5,"c":16896,"v":26.055}
{"ts":1670814840000,"o":16896,"h":16896.5,"l":16893,"c":16893,"v":67.534}
{"ts":1670814900000,"o":16893,"h":16893.5,"l":16881.5,"c":16881.5,"v":168.41}
{"ts":1670814960000,"o":16881.5,"h":16882,"l":16875,"c":16878.5,"v":151.595}
{"ts":1670815020000,"o":16878.5,"h":16878.5,"l":16878,"c":16878,"v":26.955}
{"ts":1670815080000,"o":16878,"h":16884,"l":16878,"c":16884,"v":43.271}
{"ts":1670815140000,"o":16884,"h":16888.5,"l":16883.5,"c":16888.5,"v":22.821}
{"ts":1670815200000,"o":16888.5,"h":16888.5,"l":16888,"c":16888,"v":12.672}
{"ts":1670815260000,"o":16888,"h":16892.5,"l":16888,"c":16892,"v":54.848}
{"ts":1670815320000,"o":16892,"h":16895.5,"l":16892,"c":16895,"v":43.079}
{"ts":1670815380000,"o":16895,"h":16898,"l":16895,"c":16898,"v":30.299}
{"ts":1670815440000,"o":16898,"h":16898.5,"l":16897.5,"c":16898,"v":22.88}
{"ts":1670815500000,"o":16898,"h":16900,"l":16898,"c":16900,"v":45.229}
{"ts":1670815560000,"o":16900,"h":16900,"l":16898.5,"c":16899,"v":64.482}
{"ts":1670815620000,"o":16899,"h":16899.5,"l":16899,"c":16899.5,"v":20.647}
{"ts":1670815680000,"o":16899.5,"h":16899.5,"l":16899,"c":16899,"v":14.133}
{"ts":1670815740000,"o":16899,"h":16899.5,"l":16899,"c":16899.5,"v":49.127}
{"ts":1670815800000,"o":16899.5,"h":16899.5,"l":16899,"c":16899.5,"v":14.173}
{"ts":1670815860000,"o":16899.5,"h":16899.5,"l":16899,"c":16899.5,"v":26.136}
{"ts":1670815920000,"o":16899.5,"h":16899.5,"l":16899,"c":16899.5,"v":19.315}
{"ts":1670815980000,"o":16899.5,"h":16899.5,"l":16899,"c":16899.5,"v":17.055}
{"ts":1670816040000,"o":16899.5,"h":16919.5,"l":16899,"c":16910.5,"v":718.088}
{"ts":1670816100000,"o":16910.5,"h":16911,"l":16909.5,"c":16910,"v":69.534}
{"ts":1670816160000,"o":16910,"h":16910,"l":16906.5,"c":16907,"v":26.727}
{"ts":1670816220000,"o":16907,"h":16907,"l":16906.5,"c":16907,"v":26.428}
{"ts":1670816280000,"o":16907,"h":16907.5,"l":16906.5,"c":16907.5,"v":24.999}
{"ts":1670816340000,"o":16907.5,"h":16907.5,"l":16907,"c":16907.5,"v":17.787}
{"ts":1670816400000,"o":16907.5,"h":16907.5,"l":16907,"c":16907,"v":22.428}
{"ts":1670816460000,"o":16907,"h":16907.5,"l":16906.5,"c":16907,"v":56.802}
{"ts":1670816520000,"o":16907,"h":16907,"l":16906.5,"c":16906.5,"v":12.822}
{"ts":1670816580000,"o":16906.5,"h":16913,"l":16906.5,"c":16912.5,"v":55.998}
{"ts":1670816640000,"o":16912.5,"h":16913,"l":16911.5,"c":16913,"v":118.312}
{"ts":1670816700000,"o":16913,"h":16913,"l":16912.5,"c":16913,"v":44.094}
{"ts":1670816760000,"o":16913,"h":16913,"l":16912.5,"c":16913,"v":51.887}
{"ts":1670816820000,"o":16913,"h":16913,"l":16912.5,"c":16912.5,"v":16.001}
{"ts":1670816880000,"o":16912.5,"h":16913,"l":16912.5,"c":16913,"v":14.554}
{"ts":1670816940000,"o":16913,"h":16913,"l":16912.5,"c":16912.5,"v":23.314}
{"ts":1670817000000,"o":16912.5,"h":16913,"l":16910,"c":16910,"v":60.583}
{"ts":1670817060000,"o":16910,"h":16910.5,"l":16907,"c":16907.5,"v":27.359}
{"ts":1670817120000,"o":16907.5,"h":16907.5,"l":16907,"c":16907.5,"v":6.453}
{"ts":1670817180000,"o":16907.5,"h":16907.5,"l":16907,"c":16907,"v":25.035}
{"ts":1670817240000,"o":16907,"h":16907.5,"l":16907,"c":16907.5,"v":10.148}
{"ts":1670817300000,"o":16907.5,"h":16907.5,"l":16907,"c":16907,"v":13.212}
{"ts":1670817360000,"o":16907,"h":16907.5,"l":16907,"c":16907,"v":8.119}
{"ts":1670817420000,"o":16907,"h":16907.5,"l":16906,"c":16906,"v":29.911}
{"ts":1670817480000,"o":16906,"h":16912,"l":16906,"c":16909,"v":90.256}
{"ts":1670817540000,"o":16909,"h":16910,"l":16908.5,"c":16910,"v":27.727}
{"ts":1670817600000,"o":16910,"h":16910,"l":16909.5,"c":16910,"v":19.511}
{"ts":1670817660000,"o":16910,"h":16912.5,"l":16909.5,"c":16912.5,"v":49.063}
{"ts":1670817720000,"o":16912.5,"h":16918,"l":16912,"c":16915.5,"v":73.409}
{"ts":1670817780000,"o":16915.5,"h":16915.5,"l":16915,"c":16915.5,"v":30.934}
{"ts":1670817840000,"o":16915.5,"h":16915.5,"l":16915,"c":16915.5,"v":26.479}
{"ts":1670817900000,"o":16915.5,"h":16915.5,"l":16908,"c":16908,"v":89.159}
{"ts":1670817960000,"o":16908,"h":16910,"l":16908,"c":16909.5,"v":35.806}
{"ts":1670818020000,"o":16909.5,"h":16911.5,"l":16909.5,"c":16911.5,"v":13.337}
{"ts":1670818080000,"o":16911.5,"h":16911.5,"l":16905.5,"c":16905.5,"v":67.438}
{"ts":1670818140000,"o":16905.5,"h":16906,"l":16905,"c":16905,"v":11.217}
{"ts":1670818200000,"o":16905,"h":16905.5,"l":16905,"c":16905,"v":11.582}
{"ts":1670818260000,"o":16905,"h":16905.5,"l":16902,"c":16902,"v":40.604}
{"ts":1670818320000,"o":16902,"h":16902.5,"l":16902,"c":16902,"v":19.109}
{"ts":1670818380000,"o":16902,"h":16907.5,"l":16902,"c":16907.5,"v":83.58}
{"ts":1670818440000,"o":16907.5,"h":16913,"l":16907.5,"c":16913,"v":23.983}
{"ts":1670818500000,"o":16913,"h":16913,"l":16912.5,"c":16913,"v":10.855}
{"ts":1670818560000,"o":16913,"h":16925.5,"l":16912.5,"c":16925,"v":181.137}
{"ts":1670818620000,"o":16925,"h":16927,"l":16925,"c":16927,"v":58.521}
{"ts":1670818680000,"o":16927,"h":16927.5,"l":16926.5,"c":16927.5,"v":52.283}
{"ts":1670818740000,"o":16927.5,"h":16927.5,"l":16927,"c":16927.5,"v":25.577}
{"ts":1670818800000,"o":16927.5,"h":16927.5,"l":16924.5,"c":16925,"v":42.324}
{"ts":1670818860000,"o":16925,"h":16925,"l":16924.5,"c":16924.5,"v":15.043}
{"ts":1670818920000,"o":16924.5,"h":16925,"l":16924.5,"c":16925,"v":62.756}
{"ts":1670818980000,"o":16925,"h":16925,"l":16924.5,"c":16924.5,"v":11.151}
{"ts":1670819040000,"o":16924.5,"h":16925,"l":16924.5,"c":16925,"v":19.65}
{"ts":1670819100000,"o":16925,"h":16925,"l":16923.5,"c":16923.5,"v":9.321}
{"ts":1670819160000,"o":16923.5,"h":16924,"l":16923.5,"c":16924,"v":77.526}
{"ts":1670819220000,"o":16924,"h":16924,"l":16923.5,"c":16924,"v":33.501}
{"ts":1670819280000,"o":16924,"h":16924,"l":16923.5,"c":16923.5,"v":13.331}
{"ts":1670819340000,"o":16923.5,"h":16924,"l":16923,"c":16923.5,"v":29.168}
{"ts":1670819400000,"o":16923.5,"h":16923.5,"l":16922,"c":16922.5,"v":21.453}
{"ts":1670819460000,"o":16922.5,"h":16925,"l":16922,"c":16925,"v":70.597}
{"ts":1670819520000,"o":16925,"h":16927,"l":16924.5,"c":16927,"v":13.546}
{"ts":1670819580000,"o":16927,"h":16927,"l":16926.5,"c":16927,"v":10.967}
{"ts":1670819640000,"o":16927,"h":16927,"l":16926.5,"c":16927,"v":25.471}
{"ts":1670819700000,"o":16927,"h":16927,"l":16925,"c":16925.5,"v":7.241}
{"ts":1670819760000,"o":16925.5,"h":16925.5,"l":16925,"c":16925,"v":20.458}
{"ts":1670819820000,"o":16925,"h":16925.5,"l":16925,"c":16925.5,"v":17.635}
{"ts":1670819880000,"o":16925.5,"h":16925.5,"l":16925,"c":16925.5,"v":5.456}
{"ts":1670819940000,"o":16925.5,"h":16925.5,"l":16925,"c":16925.5,"v":4.799}
{"ts":1670820000000,"o":16925.5,"h":16925.5,"l":16925,"c":16925.5,"v":9.106}
{"ts":1670820060000,"o":16925.5,"h":16925.5,"l":16925,"c":16925.5,"v":49.274}
{"ts":1670820120000,"o":16925.5,"h":16925.5,"l":16925,"c":16925.5,"v":4.28}
{"ts":1670820180000,"o":16925.5,"h":16925.5,"l":16921.5,"c":16921.5,"v":73.413}
{"ts":1670820240000,"o":16921.5,"h":16922,"l":16921.5,"c":16922,"v":15.736}
{"ts":1670820300000,"o":16922,"h":16922,"l":16921.5,"c":16922,"v":11.466}
{"ts":1670820360000,"o":16922,"h":16922,"l":16920.5,"c":16921,"v":17.049}
{"ts":1670820420000,"o":16921,"h":16921,"l":16920,"c":16920,"v":25.305}
{"ts":1670820480000,"o":16920,"h":16920.5,"l":16920,"c":16920.5,"v":8.961}
{"ts":1670820540000,"o":16920.5,"h":16920.5,"l":16920,"c":16920,"v":12.868}
{"ts":1670820600000,"o":16920,"h":16920.5,"l":16920,"c":16920.5,"v":10.813}
{"ts":1670820660000,"o":16920.5,"h":16920.5,"l":16920,"c":16920.5,"v":24.133}
{"ts":1670820720000,"o":16920.5,"h":16922,"l":16920,"c":16922,"v":59.172}
{"ts":1670820780000,"o":16922,"h":16922,"l":16921.5,"c":16922,"v":8.977}
{"ts":1670820840000,"o":16922,"h":16922,"l":16921.5,"c":16921.5,"v":5.753}
{"ts":1670820900000,"o":16921.5,"h":16922,"l":16921.5,"c":16921.5,"v":9.958}
{"ts":1670820960000,"o":16921.5,"h":16922,"l":16921.5,"c":16922,"v":1.324}
{"ts":1670821020000,"o":16922,"h":16922,"l":16921.5,"c":16922,"v":12.505}
{"ts":1670821080000,"o":16922,"h":16922.5,"l":16921.5,"c":16922.5,"v":100.021}
{"ts":1670821140000,"o":16922.5,"h":16922.5,"l":16922,"c":16922.5,"v":3.47}
{"ts":1670821200000,"o":16922.5,"h":16922.5,"l":16922,"c":16922,"v":14.866}
{"ts":1670821260000,"o":16922,"h":16922.5,"l":16922,"c":16922,"v":37.807}
{"ts":1670821320000,"o":16922,"h":16922.5,"l":16922,"c":16922.5,"v":22.383}
{"ts":1670821380000,"o":16922.5,"h":16922.5,"l":16922,"c":16922.5,"v":7.248}
{"ts":1670821440000,"o":16922.5,"h":16922.5,"l":16922,"c":16922.5,"v":3.273}
{"ts":1670821500000,"o":16922.5,"h":16922.5,"l":16922,"c":16922.5,"v":5.265}
{"ts":1670821560000,"o":16922.5,"h":16922.5,"l":16922,"c":16922.5,"v":34.578}
{"ts":1670821620000,"o":16922.5,"h":16922.5,"l":16921.5,"c":16922,"v":15.676}
{"ts":1670821680000,"o":16922,"h":16922,"l":16921.5,"c":16922,"v":9.942}
{"ts":1670821740000,"o":16922,"h":16922,"l":16921.5,"c":16921.5,"v":6.808}
{"ts":1670821800000,"o":16921.5,"h":16922,"l":16920,"c":16920.5,"v":16.97}
{"ts":1670821860000,"o":16920.5,"h":16920.5,"l":16920,"c":16920.5,"v":9.77}
{"ts":1670821920000,"o":16920.5,"h":16920.5,"l":16920,"c":16920.5,"v":9.328}
{"ts":1670821980000,"o":16920.5,"h":16920.5,"l":16920,"c":16920.5,"v":4.785}
{"ts":1670822040000,"o":16920.5,"h":16920.5,"l":16920,"c":16920,"v":3.741}
{"ts":1670822100000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":4.734}
{"ts":1670822160000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":8.204}
{"ts":1670822220000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":5.742}
{"ts":1670822280000,"o":16920,"h":16920.5,"l":16920,"c":16920.5,"v":5.509}
{"ts":1670822340000,"o":16920.5,"h":16920.5,"l":16920,"c":16920.5,"v":3.679}
{"ts":1670822400000,"o":16920.5,"h":16920.5,"l":16920,"c":16920,"v":5.825}
{"ts":1670822460000,"o":16920,"h":16920.5,"l":16920,"c":16920,"v":9.212}
{"ts":1670822520000,"o":16920,"h":16920.5,"l":16920,"c":16920.5,"v":7.215}
{"ts":1670822580000,"o":16920.5,"h":16920.5,"l":16920,"c":16920.5,"v":4.565}
{"ts":1670822640000,"o":16920.5,"h":16921,"l":16920,"c":16921,"v":45.819}
{"ts":1670822700000,"o":16921,"h":16921,"l":16920.5,"c":16921,"v":42.577}
{"ts":1670822760000,"o":16921,"h":16921,"l":16919,"c":16919,"v":35.733}
{"ts":1670822820000,"o":16919,"h":16919.5,"l":16919,"c":16919,"v":8.999}
{"ts":1670822880000,"o":16919,"h":16919.5,"l":16919,"c":16919.5,"v":8.496}
{"ts":1670822940000,"o":16919.5,"h":16919.5,"l":16918,"c":16918.5,"v":19.864}
{"ts":1670823000000,"o":16918.5,"h":16918.5,"l":16918,"c":16918,"v":54.305}
{"ts":1670823060000,"o":16918,"h":16918.5,"l":16918,"c":16918,"v":2.359}
{"ts":1670823120000,"o":16918,"h":16921,"l":16918,"c":16920.5,"v":97.536}
{"ts":1670823180000,"o":16920.5,"h":16930.5,"l":16920.5,"c":16930,"v":106.673}
{"ts":1670823240000,"o":16930,"h":16930.5,"l":16930,"c":16930.5,"v":75.113}
{"ts":1670823300000,"o":16930.5,"h":16930.5,"l":16928,"c":16928.5,"v":25.152}
{"ts":1670823360000,"o":16928.5,"h":16928.5,"l":16927,"c":16927,"v":10.507}
{"ts":1670823420000,"o":16927,"h":16927.5,"l":16927,"c":16927.5,"v":20.053}
{"ts":1670823480000,"o":16927.5,"h":16927.5,"l":16927,"c":16927.5,"v":11.266}
{"ts":1670823540000,"o":16927.5,"h":16927.5,"l":16927,"c":16927.5,"v":11.358}
{"ts":1670823600000,"o":16927.5,"h":16927.5,"l":16927,"c":16927.5,"v":15.495}
{"ts":1670823660000,"o":16927.5,"h":16927.5,"l":16927,"c":16927.5,"v":16.236}
{"ts":1670823720000,"o":16927.5,"h":16927.5,"l":16927,"c":16927.5,"v":14.655}
{"ts":1670823780000,"o":16927.5,"h":16927.5,"l":16927,"c":16927,"v":10.658}
{"ts":1670823840000,"o":16927,"h":16928,"l":16927,"c":16927.5,"v":22.63}
{"ts":1670823900000,"o":16927.5,"h":16934.5,"l":16927.5,"c":16933.5,"v":89.247}
{"ts":1670823960000,"o":16933.5,"h":16933.5,"l":16933,"c":16933.5,"v":24.607}
{"ts":1670824020000,"o":16933.5,"h":16933.5,"l":16933,"c":16933.5,"v":44.856}
{"ts":1670824080000,"o":16933.5,"h":16940,"l":16933,"c":16939.5,"v":156.785}
{"ts":1670824140000,"o":16939.5,"h":16940,"l":16939.5,"c":16940,"v":56.582}
{"ts":1670824200000,"o":16940,"h":16940,"l":16936,"c":16936,"v":70.225}
{"ts":1670824260000,"o":16936,"h":16936.5,"l":16933.5,"c":16933.5,"v":14.491}
{"ts":1670824320000,"o":16933.5,"h":16934,"l":16933.5,"c":16934,"v":56.652}
{"ts":1670824380000,"o":16934,"h":16934,"l":16933.5,"c":16933.5,"v":8.974}
{"ts":1670824440000,"o":16933.5,"h":16936,"l":16933.5,"c":16936,"v":22.791}
{"ts":1670824500000,"o":16936,"h":16936,"l":16935.5,"c":16936,"v":33.69}
{"ts":1670824560000,"o":16936,"h":16936,"l":16935.5,"c":16936,"v":8.042}
{"ts":1670824620000,"o":16936,"h":16936,"l":16935.5,"c":16936,"v":16.376}
{"ts":1670824680000,"o":16936,"h":16940,"l":16935.5,"c":16940,"v":58.277}
{"ts":1670824740000,"o":16940,"h":16940,"l":16939.5,"c":16939.5,"v":15.355}
{"ts":1670824800000,"o":16939.5,"h":16940,"l":16936.5,"c":16936.5,"v":61.825}
{"ts":1670824860000,"o":16936.5,"h":16937,"l":16932.5,"c":16932.5,"v":49.564}
{"ts":1670824920000,"o":16932.5,"h":16933,"l":16932.5,"c":16933,"v":10.72}
{"ts":1670824980000,"o":16933,"h":16933,"l":16932.5,"c":16933,"v":6.679}
{"ts":1670825040000,"o":16933,"h":16933,"l":16932.5,"c":16932.5,"v":6.372}
{"ts":1670825100000,"o":16932.5,"h":16933,"l":16932.5,"c":16933,"v":5.801}
{"ts":1670825160000,"o":16933,"h":16933,"l":16932.5,"c":16932.5,"v":4.964}
{"ts":1670825220000,"o":16932.5,"h":16933,"l":16932.5,"c":16932.5,"v":7.685}
{"ts":1670825280000,"o":16932.5,"h":16933,"l":16932.5,"c":16932.5,"v":4.67}
{"ts":1670825340000,"o":16932.5,"h":16933,"l":16932.5,"c":16932.5,"v":8.762}
{"ts":1670825400000,"o":16932.5,"h":16933,"l":16932.5,"c":16932.5,"v":7.874}
{"ts":1670825460000,"o":16932.5,"h":16933,"l":16931,"c":16931.5,"v":12.058}
{"ts":1670825520000,"o":16931.5,"h":16931.5,"l":16930,"c":16930,"v":64.581}
{"ts":1670825580000,"o":16930,"h":16930.5,"l":16930,"c":16930.5,"v":5.383}
{"ts":1670825640000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":13.662}
{"ts":1670825700000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":18.734}
{"ts":1670825760000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":5.797}
{"ts":1670825820000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":4.849}
{"ts":1670825880000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":10.307}
{"ts":1670825940000,"o":16930.5,"h":16930.5,"l":16930,"c":16930,"v":7.158}
{"ts":1670826000000,"o":16930,"h":16930.5,"l":16930,"c":16930,"v":2.926}
{"ts":1670826060000,"o":16930,"h":16930.5,"l":16930,"c":16930.5,"v":12.709}
{"ts":1670826120000,"o":16930.5,"h":16930.5,"l":16930,"c":16930.5,"v":10.727}
{"ts":1670826180000,"o":16930.5,"h":16930.5,"l":16930,"c":16930,"v":12.169}
{"ts":1670826240000,"o":16930,"h":16930.5,"l":16930,"c":16930,"v":5.782}
{"ts":1670826300000,"o":16930,"h":16930.5,"l":16930,"c":16930,"v":25.606}
{"ts":1670826360000,"o":16930,"h":16930.5,"l":16930,"c":16930,"v":6.529}
{"ts":1670826420000,"o":16930,"h":16930.5,"l":16930,"c":16930.5,"v":13.759}
{"ts":1670826480000,"o":16930.5,"h":16930.5,"l":16930,"c":16930,"v":8.035}
{"ts":1670826540000,"o":16930,"h":16930.5,"l":16930,"c":16930,"v":4.529}
{"ts":1670826600000,"o":16930,"h":16930.5,"l":16928.5,"c":16929,"v":7.722}
{"ts":1670826660000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":6.133}
{"ts":1670826720000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":18.551}
{"ts":1670826780000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":15.037}
{"ts":1670826840000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":19.845}
{"ts":1670826900000,"o":16929,"h":16929,"l":16928.5,"c":16929,"v":18.176}
{"ts":1670826960000,"o":16929,"h":16929,"l":16928.5,"c":16929,"v":7.679}
{"ts":1670827020000,"o":16929,"h":16929,"l":16928.5,"c":16929,"v":8.222}
{"ts":1670827080000,"o":16929,"h":16929,"l":16928.5,"c":16929,"v":7.009}
{"ts":1670827140000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":5.286}
{"ts":1670827200000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":2.921}
{"ts":1670827260000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":2.398}
{"ts":1670827320000,"o":16928.5,"h":16929,"l":16928.5,"c":16929,"v":13.246}
{"ts":1670827380000,"o":16929,"h":16929,"l":16928.5,"c":16929,"v":11.044}
{"ts":1670827440000,"o":16929,"h":16929,"l":16928.5,"c":16929,"v":14.27}
{"ts":1670827500000,"o":16929,"h":16929,"l":16928.5,"c":16929,"v":7.03}
{"ts":1670827560000,"o":16929,"h":16929,"l":16928.5,"c":16928.5,"v":20.113}
{"ts":1670827620000,"o":16928.5,"h":16929,"l":16928.5,"c":16928.5,"v":10.433}
{"ts":1670827680000,"o":16928.5,"h":16929,"l":16928,"c":16928,"v":15.751}
{"ts":1670827740000,"o":16928,"h":16928.5,"l":16926,"c":16926,"v":46.294}
{"ts":1670827800000,"o":16926,"h":16926.5,"l":16925,"c":16925,"v":14.205}
{"ts":1670827860000,"o":16925,"h":16925.5,"l":16925,"c":16925,"v":8.672}
{"ts":1670827920000,"o":16925,"h":16925.5,"l":16924,"c":16924,"v":9.209}
{"ts":1670827980000,"o":16924,"h":16924.5,"l":16922.5,"c":16922.5,"v":25.198}
{"ts":1670828040000,"o":16922.5,"h":16923,"l":16922.5,"c":16922.5,"v":10.044}
{"ts":1670828100000,"o":16922.5,"h":16923,"l":16921,"c":16921,"v":10.553}
{"ts":1670828160000,"o":16921,"h":16921.5,"l":16920.5,"c":16921,"v":96.332}
{"ts":1670828220000,"o":16921,"h":16921,"l":16920.5,"c":16921,"v":21.86}
{"ts":1670828280000,"o":16921,"h":16924.5,"l":16920.5,"c":16924,"v":67.318}
{"ts":1670828340000,"o":16924,"h":16926.5,"l":16924,"c":16926,"v":26.69}
{"ts":1670828400000,"o":16926,"h":16930,"l":16926,"c":16930,"v":21.934}
{"ts":1670828460000,"o":16930,"h":16931,"l":16929.5,"c":16931,"v":14.929}
{"ts":1670828520000,"o":16931,"h":16931,"l":16930.5,"c":16930.5,"v":22.158}
{"ts":1670828580000,"o":16930.5,"h":16931,"l":16930.5,"c":16931,"v":15.968}
{"ts":1670828640000,"o":16931,"h":16931,"l":16930.5,"c":16931,"v":10.362}
{"ts":1670828700000,"o":16931,"h":16931,"l":16930.5,"c":16931,"v":13.471}
{"ts":1670828760000,"o":16931,"h":16931,"l":16930.5,"c":16930.5,"v":12.714}
{"ts":1670828820000,"o":16930.5,"h":16931,"l":16930.5,"c":16930.5,"v":8.726}
{"ts":1670828880000,"o":16930.5,"h":16931,"l":16927,"c":16927,"v":18.282}
{"ts":1670828940000,"o":16927,"h":16927.5,"l":16927,"c":16927.5,"v":9.326}
{"ts":1670829000000,"o":16927.5,"h":16927.5,"l":16927,"c":16927,"v":10.128}
{"ts":1670829060000,"o":16927,"h":16927.5,"l":16925,"c":16925,"v":26.376}
{"ts":1670829120000,"o":16925,"h":16925.5,"l":16924,"c":16924,"v":19.095}
{"ts":1670829180000,"o":16924,"h":16924.5,"l":16924,"c":16924.5,"v":31.828}
{"ts":1670829240000,"o":16924.5,"h":16924.5,"l":16924,"c":16924.5,"v":4.85}
{"ts":1670829300000,"o":16924.5,"h":16924.5,"l":16924,"c":16924,"v":10.092}
{"ts":1670829360000,"o":16924,"h":16924.5,"l":16924,"c":16924.5,"v":6.6}
{"ts":1670829420000,"o":16924.5,"h":16924.5,"l":16920.5,"c":16921,"v":11.972}
{"ts":1670829480000,"o":16921,"h":16921,"l":16917,"c":16917,"v":87.072}
{"ts":1670829540000,"o":16917,"h":16917.5,"l":16915,"c":16915,"v":29.041}
{"ts":1670829600000,"o":16915,"h":16915.5,"l":16913,"c":16913.5,"v":52.199}
{"ts":1670829660000,"o":16913.5,"h":16913.5,"l":16913,"c":16913,"v":41.292}
{"ts":1670829720000,"o":16913,"h":16913.5,"l":16901,"c":16904.5,"v":238.847}
{"ts":1670829780000,"o":16904.5,"h":16904.5,"l":16904,"c":16904,"v":30.31}
{"ts":1670829840000,"o":16904,"h":16904.5,"l":16904,"c":16904.5,"v":54.395}
{"ts":1670829900000,"o":16904.5,"h":16904.5,"l":16904,"c":16904,"v":17.09}
{"ts":1670829960000,"o":16904,"h":16911.5,"l":16904,"c":16911,"v":91.632}
{"ts":1670830020000,"o":16911,"h":16911.5,"l":16911,"c":16911.5,"v":26.468}
{"ts":1670830080000,"o":16911.5,"h":16919.5,"l":16911,"c":16918,"v":57.456}
{"ts":1670830140000,"o":16918,"h":16918,"l":16917.5,"c":16918,"v":7.768}
{"ts":1670830200000,"o":16918,"h":16918,"l":16917.5,"c":16917.5,"v":6.26}
{"ts":1670830260000,"o":16917.5,"h":16918,"l":16917.5,"c":16917.5,"v":16.058}
{"ts":1670830320000,"o":16917.5,"h":16918,"l":16917.5,"c":16918,"v":7.309}
{"ts":1670830380000,"o":16918,"h":16918,"l":16916.5,"c":16916.5,"v":31.766}
{"ts":1670830440000,"o":16916.5,"h":16917,"l":16914.5,"c":16915,"v":33.307}
{"ts":1670830500000,"o":16915,"h":16915,"l":16914.5,"c":16915,"v":10.284}
{"ts":1670830560000,"o":16915,"h":16915,"l":16912.5,"c":16912.5,"v":77.813}
{"ts":1670830620000,"o":16912.5,"h":16913,"l":16912.5,"c":16912.5,"v":7.532}
{"ts":1670830680000,"o":16912.5,"h":16913,"l":16912.5,"c":16913,"v":14.014}
{"ts":1670830740000,"o":16913,"h":16913,"l":16912.5,"c":16913,"v":10.078}
{"ts":1670830800000,"o":16913,"h":16913,"l":16912.5,"c":16912.5,"v":15.825}
{"ts":1670830860000,"o":16912.5,"h":16913,"l":16912.5,"c":16913,"v":5.629}
{"ts":1670830920000,"o":16913,"h":16920,"l":16912.5,"c":16919.5,"v":86.981}
{"ts":1670830980000,"o":16919.5,"h":16920,"l":16919.5,"c":16919.5,"v":29.126}
{"ts":1670831040000,"o":16919.5,"h":16920,"l":16919.5,"c":16919.5,"v":13.082}
{"ts":1670831100000,"o":16919.5,"h":16920,"l":16919.5,"c":16920,"v":10.93}
{"ts":1670831160000,"o":16920,"h":16920,"l":16919.5,"c":16920,"v":26.981}
{"ts":1670831220000,"o":16920,"h":16920,"l":16919.5,"c":16920,"v":13.234}
{"ts":1670831280000,"o":16920,"h":16920,"l":16919.5,"c":16919.5,"v":38.693}
{"ts":1670831340000,"o":16919.5,"h":16920,"l":16919.5,"c":16919.5,"v":9.97}
{"ts":1670831400000,"o":16919.5,"h":16920,"l":16919.5,"c":16919.5,"v":4.87}
{"ts":1670831460000,"o":16919.5,"h":16920,"l":16919.5,"c":16920,"v":19.525}
{"ts":1670831520000,"o":16920,"h":16920,"l":16919.5,"c":16919.5,"v":2.809}
{"ts":1670831580000,"o":16919.5,"h":16920,"l":16919.5,"c":16919.5,"v":7.047}
{"ts":1670831640000,"o":16919.5,"h":16920,"l":16919.5,"c":16919.5,"v":2.69}
{"ts":1670831700000,"o":16919.5,"h":16920,"l":16919.5,"c":16920,"v":7.269}
{"ts":1670831760000,"o":16920,"h":16920,"l":16919.5,"c":16919.5,"v":9.036}
{"ts":1670831820000,"o":16919.5,"h":16920,"l":16919.5,"c":16920,"v":12.532}
{"ts":1670831880000,"o":16920,"h":16920,"l":16919.5,"c":16920,"v":23.114}
{"ts":1670831940000,"o":16920,"h":16920,"l":16919.5,"c":16920,"v":7.63}
{"ts":1670832000000,"o":16920,"h":16920,"l":16919.5,"c":16919.5,"v":13.887}
{"ts":1670832060000,"o":16919.5,"h":16920,"l":16919.5,"c":16920,"v":21.914}
{"ts":1670832120000,"o":16920,"h":16920,"l":16919,"c":16919,"v":20.238}
{"ts":1670832180000,"o":16919,"h":16919.5,"l":16915,"c":16915,"v":18.443}
{"ts":1670832240000,"o":16915,"h":16915.5,"l":16915,"c":16915.5,"v":9.099}
{"ts":1670832300000,"o":16915.5,"h":16920,"l":16915,"c":16919.5,"v":21.501}
{"ts":1670832360000,"o":16919.5,"h":16920,"l":16916,"c":16916.5,"v":16.848}
{"ts":1670832420000,"o":16916.5,"h":16916.5,"l":16916,"c":16916,"v":16.491}
{"ts":1670832480000,"o":16916,"h":16916.5,"l":16915,"c":16915,"v":13.761}
{"ts":1670832540000,"o":16915,"h":16915.5,"l":16911.5,"c":16912,"v":20.183}
{"ts":1670832600000,"o":16912,"h":16912,"l":16911.5,"c":16912,"v":82.034}
{"ts":1670832660000,"o":16912,"h":16912,"l":16911.5,"c":16911.5,"v":5.47}
{"ts":1670832720000,"o":16911.5,"h":16912,"l":16911.5,"c":16912,"v":5.644}
{"ts":1670832780000,"o":16912,"h":16912,"l":16910.5,"c":16910.5,"v":28.194}
{"ts":1670832840000,"o":16910.5,"h":16911,"l":16910,"c":16910,"v":11.251}
{"ts":1670832900000,"o":16910,"h":16910.5,"l":16906,"c":16906.5,"v":28.125}
{"ts":1670832960000,"o":16906.5,"h":16906.5,"l":16902,"c":16902,"v":48.79}
{"ts":1670833020000,"o":16902,"h":16902.5,"l":16901.5,"c":16902,"v":55.842}
{"ts":1670833080000,"o":16902,"h":16902.5,"l":16902,"c":16902,"v":21.957}
{"ts":1670833140000,"o":16902,"h":16902.5,"l":16902,"c":16902.5,"v":28.709}
{"ts":1670833200000,"o":16902.5,"h":16902.5,"l":16901,"c":16901.5,"v":26.434}
{"ts":1670833260000,"o":16901.5,"h":16901.5,"l":16900,"c":16900,"v":51.784}
{"ts":1670833320000,"o":16900,"h":16900.5,"l":16900,"c":16900,"v":29.497}
{"ts":1670833380000,"o":16900,"h":16913.5,"l":16900,"c":16913,"v":61.901}
{"ts":1670833440000,"o":16913,"h":16913.5,"l":16913,"c":16913.5,"v":10.235}
{"ts":1670833500000,"o":16913.5,"h":16913.5,"l":16913,"c":16913.5,"v":20.639}
{"ts":1670833560000,"o":16913.5,"h":16913.5,"l":16913,"c":16913,"v":15.429}
{"ts":1670833620000,"o":16913,"h":16913.5,"l":16912.5,"c":16912.5,"v":17.908}
{"ts":1670833680000,"o":16912.5,"h":16913,"l":16912.5,"c":16913,"v":8.518}
{"ts":1670833740000,"o":16913,"h":16916.5,"l":16912.5,"c":16916.5,"v":32.498}
{"ts":1670833800000,"o":16916.5,"h":16917,"l":16913,"c":16913,"v":21.319}
{"ts":1670833860000,"o":16913,"h":16913,"l":16911,"c":16911.5,"v":11.047}
{"ts":1670833920000,"o":16911.5,"h":16915,"l":16911,"c":16915,"v":49.325}
{"ts":1670833980000,"o":16915,"h":16920,"l":16914.5,"c":16919.5,"v":21.016}
{"ts":1670834040000,"o":16919.5,"h":16927,"l":16919.5,"c":16927,"v":67.093}
{"ts":1670834100000,"o":16927,"h":16927,"l":16926.5,"c":16926.5,"v":14.871}
{"ts":1670834160000,"o":16926.5,"h":16927,"l":16926.5,"c":16926.5,"v":17.367}
{"ts":1670834220000,"o":16926.5,"h":16927,"l":16924,"c":16924,"v":21.507}
{"ts":1670834280000,"o":16924,"h":16924.5,"l":16923.5,"c":16923.5,"v":12.322}
{"ts":1670834340000,"o":16923.5,"h":16924,"l":16920,"c":16920.5,"v":47.098}
{"ts":1670834400000,"o":16920.5,"h":16920.5,"l":16920,"c":16920.5,"v":8.806}
{"ts":1670834460000,"o":16920.5,"h":16921.5,"l":16920,"c":16921,"v":4.918}
{"ts":1670834520000,"o":16921,"h":16921.5,"l":16921,"c":16921,"v":4.555}
{"ts":1670834580000,"o":16921,"h":16921.5,"l":16921,"c":16921,"v":15.279}
{"ts":1670834640000,"o":16921,"h":16921.5,"l":16921,"c":16921.5,"v":5.067}
{"ts":1670834700000,"o":16921.5,"h":16921.5,"l":16921,"c":16921.5,"v":16.617}
{"ts":1670834760000,"o":16921.5,"h":16921.5,"l":16921,"c":16921,"v":15.405}
{"ts":1670834820000,"o":16921,"h":16921.5,"l":16921,"c":16921,"v":7.73}
{"ts":1670834880000,"o":16921,"h":16921.5,"l":16921,"c":16921.5,"v":5.939}
{"ts":1670834940000,"o":16921.5,"h":16921.5,"l":16921,"c":16921.5,"v":2.588}
{"ts":1670835000000,"o":16921.5,"h":16921.5,"l":16921,"c":16921,"v":8.759}
{"ts":1670835060000,"o":16921,"h":16921.5,"l":16921,"c":16921.5,"v":5.411}
{"ts":1670835120000,"o":16921.5,"h":16923,"l":16921,"c":16923,"v":19.507}
{"ts":1670835180000,"o":16923,"h":16924,"l":16922.5,"c":16924,"v":11.693}
{"ts":1670835240000,"o":16924,"h":16924,"l":16923.5,"c":16924,"v":6.312}
{"ts":1670835300000,"o":16924,"h":16924,"l":16923.5,"c":16923.5,"v":10.011}
{"ts":1670835360000,"o":16923.5,"h":16927,"l":16923.5,"c":16927,"v":31.958}
{"ts":1670835420000,"o":16927,"h":16927,"l":16926.5,"c":16927,"v":17.305}
{"ts":1670835480000,"o":16927,"h":16927,"l":16926.5,"c":16926.5,"v":3.56}
{"ts":1670835540000,"o":16926.5,"h":16928,"l":16926.5,"c":16928,"v":35.645}
{"ts":1670835600000,"o":16928,"h":16928,"l":16927,"c":16927.5,"v":42.607}
{"ts":1670835660000,"o":16927.5,"h":16927.5,"l":16927,"c":16927,"v":8.115}
{"ts":1670835720000,"o":16927,"h":16927.5,"l":16927,"c":16927.5,"v":6.237}
{"ts":1670835780000,"o":16927.5,"h":16928.5,"l":16927,"c":16928,"v":27.838}
{"ts":1670835840000,"o":16928,"h":16932.5,"l":16928,"c":16932.5,"v":78.532}
{"ts":1670835900000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":7.085}
{"ts":1670835960000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":22.739}
{"ts":1670836020000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":33.066}
{"ts":1670836080000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":20.68}
{"ts":1670836140000,"o":16932.5,"h":16932.5,"l":16932,"c":16932,"v":31.233}
{"ts":1670836200000,"o":16932,"h":16933.5,"l":16932,"c":16933,"v":42.304}
{"ts":1670836260000,"o":16933,"h":16933.5,"l":16933,"c":16933,"v":69.811}
{"ts":1670836320000,"o":16933,"h":16933.5,"l":16932,"c":16932,"v":42.626}
{"ts":1670836380000,"o":16932,"h":16932.5,"l":16931.5,"c":16932,"v":33.62}
{"ts":1670836440000,"o":16932,"h":16932,"l":16931.5,"c":16932,"v":11.84}
{"ts":1670836500000,"o":16932,"h":16932,"l":16931.5,"c":16932,"v":18.659}
{"ts":1670836560000,"o":16932,"h":16932,"l":16931.5,"c":16932,"v":11.86}
{"ts":1670836620000,"o":16932,"h":16932,"l":16931.5,"c":16932,"v":21.256}
{"ts":1670836680000,"o":16932,"h":16932,"l":16931.5,"c":16932,"v":9.117}
{"ts":1670836740000,"o":16932,"h":16932,"l":16931.5,"c":16932,"v":12.773}
{"ts":1670836800000,"o":16932,"h":16932,"l":16931.5,"c":16932,"v":21.353}
{"ts":1670836860000,"o":16932,"h":16932.5,"l":16931.5,"c":16932,"v":42.217}
{"ts":1670836920000,"o":16932,"h":16932.5,"l":16932,"c":16932.5,"v":18.944}
{"ts":1670836980000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":34.721}
{"ts":1670837040000,"o":16932.5,"h":16932.5,"l":16932,"c":16932,"v":10.565}
{"ts":1670837100000,"o":16932,"h":16932.5,"l":16932,"c":16932.5,"v":168.185}
{"ts":1670837160000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":15.438}
{"ts":1670837220000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":10.309}
{"ts":1670837280000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":10.257}
{"ts":1670837340000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":12.086}
{"ts":1670837400000,"o":16932.5,"h":16932.5,"l":16932,"c":16932.5,"v":30.186}
{"ts":1670837460000,"o":16932.5,"h":16933,"l":16932,"c":16933,"v":36.481}
{"ts":1670837520000,"o":16933,"h":16942.5,"l":16932.5,"c":16942,"v":101.797}
{"ts":1670837580000,"o":16942,"h":16942.5,"l":16942,"c":16942.5,"v":33.212}
{"ts":1670837640000,"o":16942.5,"h":16943,"l":16942,"c":16942.5,"v":62.589}
{"ts":1670837700000,"o":16942.5,"h":16945,"l":16942.5,"c":16945,"v":101.333}
{"ts":1670837760000,"o":16945,"h":16945,"l":16944.5,"c":16944.5,"v":34.094}
{"ts":1670837820000,"o":16944.5,"h":16954.5,"l":16944.5,"c":16954.5,"v":268.99}
{"ts":1670837880000,"o":16954.5,"h":16954.5,"l":16953,"c":16953.5,"v":72.047}
{"ts":1670837940000,"o":16953.5,"h":16956.5,"l":16953,"c":16956.5,"v":110.707}
{"ts":1670838000000,"o":16956.5,"h":16958,"l":16955,"c":16955,"v":146.108}
{"ts":1670838060000,"o":16955,"h":16955.5,"l":16952,"c":16952.5,"v":73.822}
{"ts":1670838120000,"o":16952.5,"h":16952.5,"l":16951.5,"c":16952,"v":39.683}
{"ts":1670838180000,"o":16952,"h":16955,"l":16951.5,"c":16955,"v":52.459}
{"ts":1670838240000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":15.587}
{"ts":1670838300000,"o":16955,"h":16959,"l":16954.5,"c":16958.5,"v":102.207}
{"ts":1670838360000,"o":16958.5,"h":16959,"l":16958.5,"c":16959,"v":75.596}
{"ts":1670838420000,"o":16959,"h":16959,"l":16958.5,"c":16958.5,"v":26.402}
{"ts":1670838480000,"o":16958.5,"h":16959,"l":16958.5,"c":16958.5,"v":19.906}
{"ts":1670838540000,"o":16958.5,"h":16959,"l":16954.5,"c":16955,"v":40.902}
{"ts":1670838600000,"o":16955,"h":16955,"l":16953.5,"c":16953.5,"v":53.286}
{"ts":1670838660000,"o":16953.5,"h":16954,"l":16952,"c":16952.5,"v":18.609}
{"ts":1670838720000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":10.333}
{"ts":1670838780000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":16.014}
{"ts":1670838840000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":18.17}
{"ts":1670838900000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":32.961}
{"ts":1670838960000,"o":16952,"h":16952.5,"l":16952,"c":16952.5,"v":8.349}
{"ts":1670839020000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":7.025}
{"ts":1670839080000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":7.233}
{"ts":1670839140000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":5.142}
{"ts":1670839200000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":12.028}
{"ts":1670839260000,"o":16952,"h":16952.5,"l":16952,"c":16952.5,"v":8.297}
{"ts":1670839320000,"o":16952.5,"h":16952.5,"l":16952,"c":16952.5,"v":4.716}
{"ts":1670839380000,"o":16952.5,"h":16952.5,"l":16952,"c":16952,"v":6.528}
{"ts":1670839440000,"o":16952,"h":16954.5,"l":16952,"c":16954,"v":21.871}
{"ts":1670839500000,"o":16954,"h":16955.5,"l":16954,"c":16955,"v":36.186}
{"ts":1670839560000,"o":16955,"h":16955.5,"l":16955,"c":16955,"v":18.518}
{"ts":1670839620000,"o":16955,"h":16955.5,"l":16955,"c":16955.5,"v":6.383}
{"ts":1670839680000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":34.158}
{"ts":1670839740000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":28.723}
{"ts":1670839800000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":95.177}
{"ts":1670839860000,"o":16955.5,"h":16955.5,"l":16955,"c":16955.5,"v":23.232}
{"ts":1670839920000,"o":16955.5,"h":16959,"l":16955,"c":16959,"v":49.064}
{"ts":1670839980000,"o":16959,"h":16959.5,"l":16958.5,"c":16959.5,"v":27.614}
{"ts":1670840040000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":16.674}
{"ts":1670840100000,"o":16959,"h":16959.5,"l":16959,"c":16959,"v":28.366}
{"ts":1670840160000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":9.787}
{"ts":1670840220000,"o":16959.5,"h":16959.5,"l":16959,"c":16959.5,"v":116.717}
{"ts":1670840280000,"o":16959.5,"h":16959.5,"l":16959,"c":16959,"v":16.496}
{"ts":1670840340000,"o":16959,"h":16959.5,"l":16959,"c":16959,"v":6.075}
{"ts":1670840400000,"o":16959,"h":16959.5,"l":16959,"c":16959.5,"v":36.648}
{"ts":1670840460000,"o":16959.5,"h":16959.5,"l":16959,"c":16959.5,"v":20.748}
{"ts":1670840520000,"o":16959.5,"h":16959.5,"l":16959,"c":16959.5,"v":5.872}
{"ts":1670840580000,"o":16959.5,"h":16959.5,"l":16959,"c":16959.5,"v":21.714}
{"ts":1670840640000,"o":16959.5,"h":16960,"l":16959,"c":16960,"v":69.502}
{"ts":1670840700000,"o":16960,"h":16960,"l":16959.5,"c":16960,"v":38.723}
{"ts":1670840760000,"o":16960,"h":16962.5,"l":16959.5,"c":16962,"v":289.746}
{"ts":1670840820000,"o":16962,"h":16967.5,"l":16962,"c":16967.5,"v":135.786}
{"ts":1670840880000,"o":16967.5,"h":16967.5,"l":16967,"c":16967.5,"v":37.871}
{"ts":1670840940000,"o":16967.5,"h":16984,"l":16967,"c":16981.5,"v":361.008}
{"ts":1670841000000,"o":16981.5,"h":16982,"l":16981.5,"c":16982,"v":86.947}
{"ts":1670841060000,"o":16982,"h":16982,"l":16970.5,"c":16971,"v":87.767}
{"ts":1670841120000,"o":16971,"h":16973.5,"l":16970.5,"c":16973.5,"v":33.274}
{"ts":1670841180000,"o":16973.5,"h":16973.5,"l":16973,"c":16973,"v":29.28}
{"ts":1670841240000,"o":16973,"h":16973.5,"l":16973,"c":16973,"v":18.895}
{"ts":1670841300000,"o":16973,"h":16973.5,"l":16973,"c":16973,"v":18.645}
{"ts":1670841360000,"o":16973,"h":16973.5,"l":16973,"c":16973,"v":20.445}
{"ts":1670841420000,"o":16973,"h":16973.5,"l":16973,"c":16973.5,"v":13.317}
{"ts":1670841480000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":12.666}
{"ts":1670841540000,"o":16973.5,"h":16973.5,"l":16972,"c":16972.5,"v":85.832}
{"ts":1670841600000,"o":16972.5,"h":16975.5,"l":16972,"c":16975.5,"v":49.59}
{"ts":1670841660000,"o":16975.5,"h":16975.5,"l":16975,"c":16975,"v":12.12}
{"ts":1670841720000,"o":16975,"h":16983.5,"l":16975,"c":16983.5,"v":91.686}
{"ts":1670841780000,"o":16983.5,"h":16990,"l":16983,"c":16985,"v":390.611}
{"ts":1670841840000,"o":16985,"h":16985.5,"l":16985,"c":16985.5,"v":76.979}
{"ts":1670841900000,"o":16985.5,"h":16998,"l":16985,"c":16998,"v":257.231}
{"ts":1670841960000,"o":16998,"h":16998,"l":16997.5,"c":16997.5,"v":99.243}
{"ts":1670842020000,"o":16997.5,"h":16998,"l":16990.5,"c":16991,"v":170.152}
{"ts":1670842080000,"o":16991,"h":16991,"l":16987.5,"c":16987.5,"v":71.007}
{"ts":1670842140000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":48.108}
{"ts":1670842200000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":20.352}
{"ts":1670842260000,"o":16987.5,"h":16988,"l":16987.5,"c":16988,"v":26.438}
{"ts":1670842320000,"o":16988,"h":16988,"l":16987.5,"c":16987.5,"v":39.599}
{"ts":1670842380000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":18.009}
{"ts":1670842440000,"o":16987.5,"h":16988,"l":16987.5,"c":16988,"v":13.442}
{"ts":1670842500000,"o":16988,"h":16988,"l":16987.5,"c":16987.5,"v":18.484}
{"ts":1670842560000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":25.616}
{"ts":1670842620000,"o":16987.5,"h":16988,"l":16987.5,"c":16988,"v":21.3}
{"ts":1670842680000,"o":16988,"h":16988,"l":16971,"c":16975.5,"v":702.382}
{"ts":1670842740000,"o":16975.5,"h":16976,"l":16975.5,"c":16976,"v":18.763}
{"ts":1670842800000,"o":16976,"h":16976,"l":16975.5,"c":16975.5,"v":37.195}
{"ts":1670842860000,"o":16975.5,"h":16976,"l":16975.5,"c":16975.5,"v":20.595}
{"ts":1670842920000,"o":16975.5,"h":16976,"l":16975.5,"c":16975.5,"v":17.327}
{"ts":1670842980000,"o":16975.5,"h":16976,"l":16975.5,"c":16975.5,"v":15.113}
{"ts":1670843040000,"o":16975.5,"h":16976,"l":16975.5,"c":16975.5,"v":24.439}
{"ts":1670843100000,"o":16975.5,"h":16976,"l":16974.5,"c":16975,"v":111.135}
{"ts":1670843160000,"o":16975,"h":16975,"l":16974,"c":16974,"v":50.302}
{"ts":1670843220000,"o":16974,"h":16974.5,"l":16974,"c":16974.5,"v":7.581}
{"ts":1670843280000,"o":16974.5,"h":16974.5,"l":16974,"c":16974,"v":42.516}
{"ts":1670843340000,"o":16974,"h":16974.5,"l":16974,"c":16974.5,"v":16.433}
{"ts":1670843400000,"o":16974.5,"h":16974.5,"l":16974,"c":16974.5,"v":18.167}
{"ts":1670843460000,"o":16974.5,"h":16974.5,"l":16973,"c":16973,"v":25.229}
{"ts":1670843520000,"o":16973,"h":16973.5,"l":16973,"c":16973.5,"v":36.694}
{"ts":1670843580000,"o":16973.5,"h":16973.5,"l":16973,"c":16973.5,"v":10.936}
{"ts":1670843640000,"o":16973.5,"h":16973.5,"l":16971.5,"c":16971.5,"v":24.898}
{"ts":1670843700000,"o":16971.5,"h":16971.5,"l":16971,"c":16971.5,"v":17.209}
{"ts":1670843760000,"o":16971.5,"h":16971.5,"l":16971,"c":16971,"v":15.592}
{"ts":1670843820000,"o":16971,"h":16971.5,"l":16971,"c":16971,"v":12.221}
{"ts":1670843880000,"o":16971,"h":16971.5,"l":16971,"c":16971,"v":7.701}
{"ts":1670843940000,"o":16971,"h":16971.5,"l":16971,"c":16971.5,"v":4.696}
{"ts":1670844000000,"o":16971.5,"h":16971.5,"l":16971,"c":16971.5,"v":5.468}
{"ts":1670844060000,"o":16971.5,"h":16971.5,"l":16971,"c":16971,"v":2.535}
{"ts":1670844120000,"o":16971,"h":16971.5,"l":16971,"c":16971.5,"v":14.315}
{"ts":1670844180000,"o":16971.5,"h":16971.5,"l":16971,"c":16971.5,"v":8.078}
{"ts":1670844240000,"o":16971.5,"h":16971.5,"l":16971,"c":16971,"v":65.023}
{"ts":1670844300000,"o":16971,"h":16971.5,"l":16971,"c":16971.5,"v":38.554}
{"ts":1670844360000,"o":16971.5,"h":16971.5,"l":16971,"c":16971,"v":23.673}
{"ts":1670844420000,"o":16971,"h":16971.5,"l":16971,"c":16971.5,"v":10}
{"ts":1670844480000,"o":16971.5,"h":16971.5,"l":16970.5,"c":16971,"v":10.117}
{"ts":1670844540000,"o":16971,"h":16971,"l":16970.5,"c":16970.5,"v":17.375}
{"ts":1670844600000,"o":16970.5,"h":16971,"l":16970.5,"c":16971,"v":19.062}
{"ts":1670844660000,"o":16971,"h":16971,"l":16970.5,"c":16971,"v":14.013}
{"ts":1670844720000,"o":16971,"h":16971,"l":16970.5,"c":16970.5,"v":36.214}
{"ts":1670844780000,"o":16970.5,"h":16971,"l":16970,"c":16970,"v":54.655}
{"ts":1670844840000,"o":16970,"h":16970.5,"l":16970,"c":16970,"v":38.732}
{"ts":1670844900000,"o":16970,"h":16970.5,"l":16970,"c":16970,"v":9.064}
{"ts":1670844960000,"o":16970,"h":16970.5,"l":16968,"c":16968,"v":42.002}
{"ts":1670845020000,"o":16968,"h":16970,"l":16968,"c":16970,"v":73.105}
{"ts":1670845080000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":46.361}
{"ts":1670845140000,"o":16970,"h":16970,"l":16969.5,"c":16970,"v":11.799}
{"ts":1670845200000,"o":16970,"h":16975,"l":16969.5,"c":16975,"v":78.854}
{"ts":1670845260000,"o":16975,"h":16975,"l":16974.5,"c":16974.5,"v":28.238}
{"ts":1670845320000,"o":16974.5,"h":16975,"l":16974.5,"c":16975,"v":9.553}
{"ts":1670845380000,"o":16975,"h":16978,"l":16974.5,"c":16978,"v":46.63}
{"ts":1670845440000,"o":16978,"h":16978,"l":16977.5,"c":16977.5,"v":16.686}
{"ts":1670845500000,"o":16977.5,"h":16980,"l":16977.5,"c":16980,"v":68.25}
{"ts":1670845560000,"o":16980,"h":16980,"l":16978,"c":16978,"v":79.603}
{"ts":1670845620000,"o":16978,"h":16978.5,"l":16978,"c":16978.5,"v":37.635}
{"ts":1670845680000,"o":16978.5,"h":16978.5,"l":16978,"c":16978.5,"v":9.12}
{"ts":1670845740000,"o":16978.5,"h":16978.5,"l":16978,"c":16978.5,"v":3.354}
{"ts":1670845800000,"o":16978.5,"h":16978.5,"l":16978,"c":16978.5,"v":14.782}
{"ts":1670845860000,"o":16978.5,"h":16978.5,"l":16978,"c":16978,"v":10.357}
{"ts":1670845920000,"o":16978,"h":16978.5,"l":16978,"c":16978.5,"v":6.268}
{"ts":1670845980000,"o":16978.5,"h":16978.5,"l":16978,"c":16978,"v":48.513}
{"ts":1670846040000,"o":16978,"h":16978.5,"l":16977.5,"c":16978,"v":6.03}
{"ts":1670846100000,"o":16978,"h":16978,"l":16977.5,"c":16977.5,"v":12.261}
{"ts":1670846160000,"o":16977.5,"h":16978,"l":16977.5,"c":16978,"v":15.621}
{"ts":1670846220000,"o":16978,"h":16978,"l":16977.5,"c":16978,"v":4.41}
{"ts":1670846280000,"o":16978,"h":16978,"l":16977.5,"c":16977.5,"v":23.371}
{"ts":1670846340000,"o":16977.5,"h":16978,"l":16977.5,"c":16977.5,"v":6.974}
{"ts":1670846400000,"o":16977.5,"h":16978,"l":16977,"c":16977,"v":34.241}
{"ts":1670846460000,"o":16977,"h":16977.5,"l":16977,"c":16977.5,"v":10.202}
{"ts":1670846520000,"o":16977.5,"h":16977.5,"l":16977,"c":16977.5,"v":14.639}
{"ts":1670846580000,"o":16977.5,"h":16977.5,"l":16975.5,"c":16976,"v":40.443}
{"ts":1670846640000,"o":16976,"h":16976,"l":16975.5,"c":16976,"v":6.565}
{"ts":1670846700000,"o":16976,"h":16976,"l":16973.5,"c":16973.5,"v":25.698}
{"ts":1670846760000,"o":16973.5,"h":16974,"l":16970.5,"c":16970.5,"v":37.75}
{"ts":1670846820000,"o":16970.5,"h":16971,"l":16970.5,"c":16970.5,"v":22.108}
{"ts":1670846880000,"o":16970.5,"h":16971,"l":16969,"c":16969,"v":33.251}
{"ts":1670846940000,"o":16969,"h":16969.5,"l":16969,"c":16969,"v":16.87}
{"ts":1670847000000,"o":16969,"h":16974,"l":16969,"c":16974,"v":115.384}
{"ts":1670847060000,"o":16974,"h":16977.5,"l":16973.5,"c":16977,"v":45.196}
{"ts":1670847120000,"o":16977,"h":16989,"l":16977,"c":16988.5,"v":161.487}
{"ts":1670847180000,"o":16988.5,"h":16993.5,"l":16988.5,"c":16993.5,"v":149.344}
{"ts":1670847240000,"o":16993.5,"h":16996.5,"l":16993,"c":16996.5,"v":56.546}
{"ts":1670847300000,"o":16996.5,"h":16996.5,"l":16994,"c":16994.5,"v":188.94}
{"ts":1670847360000,"o":16994.5,"h":16994.5,"l":16986.5,"c":16987,"v":120.339}
{"ts":1670847420000,"o":16987,"h":16987,"l":16976.5,"c":16977,"v":90.041}
{"ts":1670847480000,"o":16977,"h":16977,"l":16965.5,"c":16965.5,"v":102.255}
{"ts":1670847540000,"o":16965.5,"h":16966,"l":16960.5,"c":16963,"v":222.081}
{"ts":1670847600000,"o":16963,"h":16963.5,"l":16963,"c":16963.5,"v":27.268}
{"ts":1670847660000,"o":16963.5,"h":16963.5,"l":16963,"c":16963.5,"v":20.857}
{"ts":1670847720000,"o":16963.5,"h":16963.5,"l":16942,"c":16947.5,"v":450.206}
{"ts":1670847780000,"o":16947.5,"h":16950,"l":16925.5,"c":16944.5,"v":442.834}
{"ts":1670847840000,"o":16944.5,"h":16947,"l":16933,"c":16944,"v":200.398}
{"ts":1670847900000,"o":16944,"h":16960,"l":16944,"c":16959.5,"v":197.419}
{"ts":1670847960000,"o":16959.5,"h":16972.5,"l":16959.5,"c":16965,"v":201.058}
{"ts":1670848020000,"o":16965,"h":16965.5,"l":16957,"c":16957,"v":78.045}
{"ts":1670848080000,"o":16957,"h":16957.5,"l":16946,"c":16946.5,"v":43.567}
{"ts":1670848140000,"o":16946.5,"h":16946.5,"l":16939.5,"c":16943,"v":172.397}
{"ts":1670848200000,"o":16943,"h":16943.5,"l":16929.5,"c":16931,"v":212.877}
{"ts":1670848260000,"o":16931,"h":16946,"l":16930.5,"c":16946,"v":88.406}
{"ts":1670848320000,"o":16946,"h":16949.5,"l":16940,"c":16940,"v":118.284}
{"ts":1670848380000,"o":16940,"h":16940.5,"l":16928,"c":16928,"v":96.966}
{"ts":1670848440000,"o":16928,"h":16932.5,"l":16922,"c":16932.5,"v":118.844}
{"ts":1670848500000,"o":16932.5,"h":16935,"l":16928,"c":16928,"v":81.669}
{"ts":1670848560000,"o":16928,"h":16928.5,"l":16922,"c":16922,"v":171.584}
{"ts":1670848620000,"o":16922,"h":16922.5,"l":16911.5,"c":16912.5,"v":199.15}
{"ts":1670848680000,"o":16912.5,"h":16926,"l":16912.5,"c":16922,"v":163.117}
{"ts":1670848740000,"o":16922,"h":16930,"l":16917.5,"c":16929.5,"v":119.041}
{"ts":1670848800000,"o":16929.5,"h":16932,"l":16929.5,"c":16932,"v":64.727}
{"ts":1670848860000,"o":16932,"h":16935.5,"l":16925.5,"c":16925.5,"v":57.835}
{"ts":1670848920000,"o":16925.5,"h":16932,"l":16923.5,"c":16931,"v":32.872}
{"ts":1670848980000,"o":16931,"h":16938,"l":16930.5,"c":16938,"v":114.013}
{"ts":1670849040000,"o":16938,"h":16946.5,"l":16937.5,"c":16943.5,"v":78.173}
{"ts":1670849100000,"o":16943.5,"h":16949,"l":16943.5,"c":16949,"v":95.071}
{"ts":1670849160000,"o":16949,"h":16949,"l":16943.5,"c":16943.5,"v":85.344}
{"ts":1670849220000,"o":16943.5,"h":16944,"l":16943.5,"c":16944,"v":18.383}
{"ts":1670849280000,"o":16944,"h":16971,"l":16943.5,"c":16968.5,"v":179.555}
{"ts":1670849340000,"o":16968.5,"h":16968.5,"l":16966.5,"c":16968,"v":108.443}
{"ts":1670849400000,"o":16968,"h":16969,"l":16968,"c":16968.5,"v":121.579}
{"ts":1670849460000,"o":16968.5,"h":16970,"l":16968.5,"c":16969.5,"v":32.929}
{"ts":1670849520000,"o":16969.5,"h":16970,"l":16968,"c":16968,"v":61.928}
{"ts":1670849580000,"o":16968,"h":16968.5,"l":16959.5,"c":16960,"v":93.618}
{"ts":1670849640000,"o":16960,"h":16960,"l":16959,"c":16959.5,"v":37.588}
{"ts":1670849700000,"o":16959.5,"h":16959.5,"l":16953,"c":16953.5,"v":48.128}
{"ts":1670849760000,"o":16953.5,"h":16953.5,"l":16952,"c":16952,"v":12.514}
{"ts":1670849820000,"o":16952,"h":16952.5,"l":16952,"c":16952,"v":21.182}
{"ts":1670849880000,"o":16952,"h":16952.5,"l":16952,"c":16952.5,"v":12.74}
{"ts":1670849940000,"o":16952.5,"h":16952.5,"l":16948,"c":16949.5,"v":32.365}
{"ts":1670850000000,"o":16949.5,"h":16958.5,"l":16949.5,"c":16958.5,"v":43.785}
{"ts":1670850060000,"o":16958.5,"h":16958.5,"l":16958,"c":16958,"v":15.705}
{"ts":1670850120000,"o":16958,"h":16960,"l":16958,"c":16960,"v":23.768}
{"ts":1670850180000,"o":16960,"h":16960,"l":16957,"c":16957,"v":44.3}
{"ts":1670850240000,"o":16957,"h":16957.5,"l":16956.5,"c":16956.5,"v":6.523}
{"ts":1670850300000,"o":16956.5,"h":16960,"l":16956.5,"c":16960,"v":26.925}
{"ts":1670850360000,"o":16960,"h":16960,"l":16959.5,"c":16960,"v":6.565}
{"ts":1670850420000,"o":16960,"h":16960,"l":16959.5,"c":16960,"v":28.219}
{"ts":1670850480000,"o":16960,"h":16960.5,"l":16959.5,"c":16960,"v":25.392}
{"ts":1670850540000,"o":16960,"h":16967,"l":16960,"c":16967,"v":49.657}
{"ts":1670850600000,"o":16967,"h":16967,"l":16966,"c":16966.5,"v":37.987}
{"ts":1670850660000,"o":16966.5,"h":16966.5,"l":16965.5,"c":16965.5,"v":23.481}
{"ts":1670850720000,"o":16965.5,"h":16966,"l":16965.5,"c":16966,"v":25.614}
{"ts":1670850780000,"o":16966,"h":16966,"l":16965.5,"c":16965.5,"v":6.202}
{"ts":1670850840000,"o":16965.5,"h":16965.5,"l":16957.5,"c":16957.5,"v":26.988}
{"ts":1670850900000,"o":16957.5,"h":16958,"l":16957,"c":16957.5,"v":25.066}
{"ts":1670850960000,"o":16957.5,"h":16957.5,"l":16954.5,"c":16955,"v":36.093}
{"ts":1670851020000,"o":16955,"h":16955,"l":16954.5,"c":16954.5,"v":23.291}
{"ts":1670851080000,"o":16954.5,"h":16955,"l":16954.5,"c":16954.5,"v":16.459}
{"ts":1670851140000,"o":16954.5,"h":16955,"l":16951,"c":16951,"v":71.351}
{"ts":1670851200000,"o":16951,"h":16951.5,"l":16951,"c":16951.5,"v":17.306}
{"ts":1670851260000,"o":16951.5,"h":16951.5,"l":16951,"c":16951,"v":12.558}
{"ts":1670851320000,"o":16951,"h":16951.5,"l":16951,"c":16951.5,"v":11.407}
{"ts":1670851380000,"o":16951.5,"h":16951.5,"l":16951,"c":16951.5,"v":17.557}
{"ts":1670851440000,"o":16951.5,"h":16951.5,"l":16951,"c":16951.5,"v":11.583}
{"ts":1670851500000,"o":16951.5,"h":16951.5,"l":16951,"c":16951.5,"v":3.554}
{"ts":1670851560000,"o":16951.5,"h":16951.5,"l":16951,"c":16951,"v":11.276}
{"ts":1670851620000,"o":16951,"h":16951.5,"l":16951,"c":16951,"v":5.471}
{"ts":1670851680000,"o":16951,"h":16951.5,"l":16951,"c":16951,"v":57.869}
{"ts":1670851740000,"o":16951,"h":16963.5,"l":16951,"c":16963.5,"v":213.561}
{"ts":1670851800000,"o":16963.5,"h":16968,"l":16963,"c":16968,"v":98.009}
{"ts":1670851860000,"o":16968,"h":16976,"l":16967.5,"c":16976,"v":245.111}
{"ts":1670851920000,"o":16976,"h":16979,"l":16975.5,"c":16979,"v":81.854}
{"ts":1670851980000,"o":16979,"h":16980.5,"l":16978.5,"c":16980.5,"v":92.774}
{"ts":1670852040000,"o":16980.5,"h":16980.5,"l":16980,"c":16980,"v":66.95}
{"ts":1670852100000,"o":16980,"h":16982,"l":16978,"c":16978.5,"v":127.111}
{"ts":1670852160000,"o":16978.5,"h":16978.5,"l":16978,"c":16978,"v":29.743}
{"ts":1670852220000,"o":16978,"h":16978.5,"l":16977,"c":16977,"v":97.466}
{"ts":1670852280000,"o":16977,"h":16980,"l":16977,"c":16980,"v":62.13}
{"ts":1670852340000,"o":16980,"h":16980,"l":16979.5,"c":16980,"v":22.539}
{"ts":1670852400000,"o":16980,"h":16980,"l":16979.5,"c":16979.5,"v":36.994}
{"ts":1670852460000,"o":16979.5,"h":16980,"l":16979.5,"c":16979.5,"v":9.486}
{"ts":1670852520000,"o":16979.5,"h":16980,"l":16972,"c":16972,"v":70.145}
{"ts":1670852580000,"o":16972,"h":16972.5,"l":16970,"c":16970,"v":16.417}
{"ts":1670852640000,"o":16970,"h":16970.5,"l":16970,"c":16970,"v":16.671}
{"ts":1670852700000,"o":16970,"h":16970.5,"l":16970,"c":16970.5,"v":16.224}
{"ts":1670852760000,"o":16970.5,"h":16977.5,"l":16970,"c":16977.5,"v":46.18}
{"ts":1670852820000,"o":16977.5,"h":16977.5,"l":16977,"c":16977,"v":14.188}
{"ts":1670852880000,"o":16977,"h":16977.5,"l":16977,"c":16977,"v":14.042}
{"ts":1670852940000,"o":16977,"h":16991,"l":16977,"c":16990.5,"v":144.152}
{"ts":1670853000000,"o":16990.5,"h":16991,"l":16985.5,"c":16990,"v":111.425}
{"ts":1670853060000,"o":16990,"h":16990,"l":16985.5,"c":16985.5,"v":69.585}
{"ts":1670853120000,"o":16985.5,"h":16986,"l":16978.5,"c":16978.5,"v":80.454}
{"ts":1670853180000,"o":16978.5,"h":16979,"l":16978.5,"c":16978.5,"v":33.363}
{"ts":1670853240000,"o":16978.5,"h":16979,"l":16971.5,"c":16972,"v":156.727}
{"ts":1670853300000,"o":16972,"h":16972,"l":16961,"c":16961,"v":160.614}
{"ts":1670853360000,"o":16961,"h":16965,"l":16961,"c":16964.5,"v":50.852}
{"ts":1670853420000,"o":16964.5,"h":16965,"l":16964.5,"c":16964.5,"v":13.021}
{"ts":1670853480000,"o":16964.5,"h":16965,"l":16964.5,"c":16965,"v":18.639}
{"ts":1670853540000,"o":16965,"h":16965,"l":16955.5,"c":16958,"v":92.063}
{"ts":1670853600000,"o":16958,"h":16967.5,"l":16958,"c":16967.5,"v":41.457}
{"ts":1670853660000,"o":16967.5,"h":16968,"l":16967,"c":16968,"v":34.296}
{"ts":1670853720000,"o":16968,"h":16972.5,"l":16967.5,"c":16972.5,"v":25.661}
{"ts":1670853780000,"o":16972.5,"h":16972.5,"l":16972,"c":16972,"v":16.744}
{"ts":1670853840000,"o":16972,"h":16972.5,"l":16972,"c":16972.5,"v":14.518}
{"ts":1670853900000,"o":16972.5,"h":16981,"l":16972,"c":16981,"v":59.326}
{"ts":1670853960000,"o":16981,"h":16981,"l":16980.5,"c":16980.5,"v":8.738}
{"ts":1670854020000,"o":16980.5,"h":16981,"l":16980.5,"c":16980.5,"v":16.984}
{"ts":1670854080000,"o":16980.5,"h":16986.5,"l":16980.5,"c":16986,"v":55.282}
{"ts":1670854140000,"o":16986,"h":16986.5,"l":16986,"c":16986,"v":67.745}
{"ts":1670854200000,"o":16986,"h":16989.5,"l":16986,"c":16989.5,"v":22.484}
{"ts":1670854260000,"o":16989.5,"h":16990.5,"l":16989,"c":16990,"v":66.543}
{"ts":1670854320000,"o":16990,"h":16990.5,"l":16989.5,"c":16989.5,"v":89.24}
{"ts":1670854380000,"o":16989.5,"h":16993,"l":16989.5,"c":16993,"v":88.406}
{"ts":1670854440000,"o":16993,"h":16993,"l":16991.5,"c":16991.5,"v":57.513}
{"ts":1670854500000,"o":16991.5,"h":16995.5,"l":16991.5,"c":16995.5,"v":34.375}
{"ts":1670854560000,"o":16995.5,"h":16995.5,"l":16986.5,"c":16987,"v":89.845}
{"ts":1670854620000,"o":16987,"h":16994,"l":16986.5,"c":16993.5,"v":34.908}
{"ts":1670854680000,"o":16993.5,"h":16999.5,"l":16993.5,"c":16996.5,"v":140.206}
{"ts":1670854740000,"o":16996.5,"h":17049,"l":16996.5,"c":17012,"v":2075.465}
{"ts":1670854800000,"o":17012,"h":17012,"l":17000,"c":17007.5,"v":341.435}
{"ts":1670854860000,"o":17007.5,"h":17024,"l":17007.5,"c":17008,"v":407.666}
{"ts":1670854920000,"o":17008,"h":17015.5,"l":17008,"c":17015,"v":120.85}
{"ts":1670854980000,"o":17015,"h":17015.5,"l":17009.5,"c":17010,"v":128.393}
{"ts":1670855040000,"o":17010,"h":17013.5,"l":17010,"c":17013.5,"v":92.539}
{"ts":1670855100000,"o":17013.5,"h":17013.5,"l":17007,"c":17007,"v":115.963}
{"ts":1670855160000,"o":17007,"h":17007.5,"l":17004,"c":17004,"v":112.584}
{"ts":1670855220000,"o":17004,"h":17004.5,"l":16994.5,"c":16999,"v":120.573}
{"ts":1670855280000,"o":16999,"h":16999.5,"l":16996.5,"c":16996.5,"v":46.957}
{"ts":1670855340000,"o":16996.5,"h":16996.5,"l":16993.5,"c":16993.5,"v":48.037}
{"ts":1670855400000,"o":16993.5,"h":17000,"l":16993.5,"c":16998,"v":94.305}
{"ts":1670855460000,"o":16998,"h":16998,"l":16982.5,"c":16983,"v":190.539}
{"ts":1670855520000,"o":16983,"h":16983.5,"l":16974.5,"c":16979.5,"v":222.307}
{"ts":1670855580000,"o":16979.5,"h":16987,"l":16978,"c":16986.5,"v":94.572}
{"ts":1670855640000,"o":16986.5,"h":16987,"l":16975,"c":16981,"v":52.4}
{"ts":1670855700000,"o":16981,"h":16983.5,"l":16980.5,"c":16983,"v":17.613}
{"ts":1670855760000,"o":16983,"h":16983.5,"l":16982,"c":16982.5,"v":25.242}
{"ts":1670855820000,"o":16982.5,"h":16982.5,"l":16972.5,"c":16972.5,"v":75.491}
{"ts":1670855880000,"o":16972.5,"h":16973,"l":16972.5,"c":16972.5,"v":73.686}
{"ts":1670855940000,"o":16972.5,"h":16973,"l":16969,"c":16969,"v":82.084}
{"ts":1670856000000,"o":16969,"h":16986.5,"l":16969,"c":16986,"v":86.442}
{"ts":1670856060000,"o":16986,"h":16992,"l":16986,"c":16989.5,"v":81.219}
{"ts":1670856120000,"o":16989.5,"h":16989.5,"l":16984.5,"c":16985,"v":43.402}
{"ts":1670856180000,"o":16985,"h":16988,"l":16984.5,"c":16988,"v":15.754}
{"ts":1670856240000,"o":16988,"h":16998.5,"l":16987.5,"c":16998.5,"v":74.705}
{"ts":1670856300000,"o":16998.5,"h":17007,"l":16998.5,"c":17007,"v":150.647}
{"ts":1670856360000,"o":17007,"h":17007,"l":16999,"c":17003,"v":55.669}
{"ts":1670856420000,"o":17003,"h":17003.5,"l":16999,"c":16999,"v":42.62}
{"ts":1670856480000,"o":16999,"h":17003.5,"l":16999,"c":17003.5,"v":109.14}
{"ts":1670856540000,"o":17003.5,"h":17009.5,"l":17003,"c":17008,"v":188.859}
{"ts":1670856600000,"o":17008,"h":17025,"l":17007.5,"c":17022,"v":178.298}
{"ts":1670856660000,"o":17022,"h":17022.5,"l":17013.5,"c":17018,"v":123.655}
{"ts":1670856720000,"o":17018,"h":17018.5,"l":17015,"c":17015,"v":42.183}
{"ts":1670856780000,"o":17015,"h":17015.5,"l":17009,"c":17009.5,"v":50.479}
{"ts":1670856840000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":19.121}
{"ts":1670856900000,"o":17009.5,"h":17009.5,"l":17009,"c":17009.5,"v":7.269}
{"ts":1670856960000,"o":17009.5,"h":17009.5,"l":17006.5,"c":17006.5,"v":66.521}
{"ts":1670857020000,"o":17006.5,"h":17007,"l":17002,"c":17003.5,"v":70.491}
{"ts":1670857080000,"o":17003.5,"h":17004.5,"l":17003.5,"c":17004.5,"v":38.947}
{"ts":1670857140000,"o":17004.5,"h":17005,"l":17004,"c":17004.5,"v":34.352}
{"ts":1670857200000,"o":17004.5,"h":17014.5,"l":17004.5,"c":17014.5,"v":119.89}
{"ts":1670857260000,"o":17014.5,"h":17016.5,"l":17014,"c":17014.5,"v":40.234}
{"ts":1670857320000,"o":17014.5,"h":17014.5,"l":17014,"c":17014,"v":35.044}
{"ts":1670857380000,"o":17014,"h":17021,"l":17014,"c":17021,"v":181.048}
{"ts":1670857440000,"o":17021,"h":17028,"l":17020.5,"c":17028,"v":92.226}
{"ts":1670857500000,"o":17028,"h":17028,"l":17027.5,"c":17027.5,"v":60.39}
{"ts":1670857560000,"o":17027.5,"h":17028,"l":17027,"c":17027,"v":58.913}
{"ts":1670857620000,"o":17027,"h":17036,"l":17027,"c":17033,"v":103.505}
{"ts":1670857680000,"o":17033,"h":17033.5,"l":17031.5,"c":17032,"v":78.85}
{"ts":1670857740000,"o":17032,"h":17032,"l":17022.5,"c":17022.5,"v":111.84}
{"ts":1670857800000,"o":17022.5,"h":17023,"l":17019,"c":17019,"v":44.651}
{"ts":1670857860000,"o":17019,"h":17019.5,"l":17019,"c":17019.5,"v":16.899}
{"ts":1670857920000,"o":17019.5,"h":17026,"l":17019,"c":17026,"v":55.178}
{"ts":1670857980000,"o":17026,"h":17029.5,"l":17025.5,"c":17029.5,"v":47.056}
{"ts":1670858040000,"o":17029.5,"h":17029.5,"l":17027,"c":17027.5,"v":18.541}
{"ts":1670858100000,"o":17027.5,"h":17027.5,"l":17019,"c":17019.5,"v":46.994}
{"ts":1670858160000,"o":17019.5,"h":17019.5,"l":17016.5,"c":17016.5,"v":66.582}
{"ts":1670858220000,"o":17016.5,"h":17017,"l":17016,"c":17016,"v":52.362}
{"ts":1670858280000,"o":17016,"h":17016.5,"l":17015.5,"c":17015.5,"v":25.827}
{"ts":1670858340000,"o":17015.5,"h":17016,"l":17015,"c":17015.5,"v":45.51}
{"ts":1670858400000,"o":17015.5,"h":17016.5,"l":17015,"c":17016,"v":40.125}
{"ts":1670858460000,"o":17016,"h":17016.5,"l":17016,"c":17016,"v":31.064}
{"ts":1670858520000,"o":17016,"h":17016.5,"l":17016,"c":17016.5,"v":16.951}
{"ts":1670858580000,"o":17016.5,"h":17016.5,"l":17016,"c":17016,"v":6.671}
{"ts":1670858640000,"o":17016,"h":17022.5,"l":17016,"c":17022.5,"v":51.818}
{"ts":1670858700000,"o":17022.5,"h":17022.5,"l":17022,"c":17022,"v":41.652}
{"ts":1670858760000,"o":17022,"h":17022.5,"l":17020,"c":17020.5,"v":29.994}
{"ts":1670858820000,"o":17020.5,"h":17020.5,"l":17020,"c":17020,"v":5.041}
{"ts":1670858880000,"o":17020,"h":17020.5,"l":17017,"c":17017,"v":20.453}
{"ts":1670858940000,"o":17017,"h":17017.5,"l":17016,"c":17016,"v":18.067}
{"ts":1670859000000,"o":17016,"h":17016.5,"l":17016,"c":17016.5,"v":53.535}
{"ts":1670859060000,"o":17016.5,"h":17019,"l":17016,"c":17019,"v":55.98}
{"ts":1670859120000,"o":17019,"h":17019,"l":17018.5,"c":17018.5,"v":28.621}
{"ts":1670859180000,"o":17018.5,"h":17019,"l":17016.5,"c":17016.5,"v":49.209}
{"ts":1670859240000,"o":17016.5,"h":17017,"l":17016.5,"c":17017,"v":12.75}
{"ts":1670859300000,"o":17017,"h":17017,"l":17016.5,"c":17017,"v":6.144}
{"ts":1670859360000,"o":17017,"h":17017,"l":17016.5,"c":17017,"v":6.208}
{"ts":1670859420000,"o":17017,"h":17017,"l":17016.5,"c":17016.5,"v":7.488}
{"ts":1670859480000,"o":17016.5,"h":17017,"l":17008,"c":17013,"v":141.535}
{"ts":1670859540000,"o":17013,"h":17013,"l":17010.5,"c":17010.5,"v":28.847}
{"ts":1670859600000,"o":17010.5,"h":17011,"l":17009,"c":17009.5,"v":27.557}
{"ts":1670859660000,"o":17009.5,"h":17009.5,"l":17005,"c":17005,"v":37.135}
{"ts":1670859720000,"o":17005,"h":17005.5,"l":17005,"c":17005.5,"v":47.702}
{"ts":1670859780000,"o":17005.5,"h":17005.5,"l":17004,"c":17004,"v":99.35}
{"ts":1670859840000,"o":17004,"h":17004.5,"l":17004,"c":17004,"v":12.938}
{"ts":1670859900000,"o":17004,"h":17004.5,"l":17004,"c":17004.5,"v":46.624}
{"ts":1670859960000,"o":17004.5,"h":17005,"l":17004,"c":17004.5,"v":135.968}
{"ts":1670860020000,"o":17004.5,"h":17005,"l":17002.5,"c":17003,"v":22.644}
{"ts":1670860080000,"o":17003,"h":17003,"l":16996.5,"c":16996.5,"v":72.485}
{"ts":1670860140000,"o":16996.5,"h":16997,"l":16992.5,"c":16992.5,"v":50.816}
{"ts":1670860200000,"o":16992.5,"h":16993,"l":16992.5,"c":16993,"v":63.922}
{"ts":1670860260000,"o":16993,"h":16994,"l":16992.5,"c":16994,"v":91.556}
{"ts":1670860320000,"o":16994,"h":16994,"l":16993.5,"c":16993.5,"v":33.706}
{"ts":1670860380000,"o":16993.5,"h":16994,"l":16993.5,"c":16994,"v":18.451}
{"ts":1670860440000,"o":16994,"h":16995,"l":16993.5,"c":16994.5,"v":10.577}
{"ts":1670860500000,"o":16994.5,"h":16995,"l":16994.5,"c":16995,"v":12.218}
{"ts":1670860560000,"o":16995,"h":16998,"l":16994.5,"c":16997.5,"v":104.35}
{"ts":1670860620000,"o":16997.5,"h":16998,"l":16997.5,"c":16998,"v":19.001}
{"ts":1670860680000,"o":16998,"h":16998,"l":16997.5,"c":16997.5,"v":10.134}
{"ts":1670860740000,"o":16997.5,"h":16998,"l":16997.5,"c":16998,"v":12.948}
{"ts":1670860800000,"o":16998,"h":16998.5,"l":16979.5,"c":16983,"v":903.81}
{"ts":1670860860000,"o":16983,"h":16984.5,"l":16982.5,"c":16984,"v":128.957}
{"ts":1670860920000,"o":16984,"h":16984.5,"l":16984,"c":16984,"v":19.55}
{"ts":1670860980000,"o":16984,"h":16985.5,"l":16984,"c":16985.5,"v":35.749}
{"ts":1670861040000,"o":16985.5,"h":16993,"l":16985,"c":16993,"v":64.664}
{"ts":1670861100000,"o":16993,"h":17002.5,"l":16992.5,"c":17002.5,"v":105.506}
{"ts":1670861160000,"o":17002.5,"h":17005,"l":17002,"c":17005,"v":64.346}
{"ts":1670861220000,"o":17005,"h":17005,"l":17004.5,"c":17005,"v":23.117}
{"ts":1670861280000,"o":17005,"h":17007,"l":17004.5,"c":17007,"v":28.071}
{"ts":1670861340000,"o":17007,"h":17008,"l":17006.5,"c":17008,"v":56.222}
{"ts":1670861400000,"o":17008,"h":17008,"l":17007.5,"c":17008,"v":24.283}
{"ts":1670861460000,"o":17008,"h":17008,"l":17005.5,"c":17005.5,"v":76.895}
{"ts":1670861520000,"o":17005.5,"h":17005.5,"l":16995.5,"c":16995.5,"v":54.432}
{"ts":1670861580000,"o":16995.5,"h":16996,"l":16995.5,"c":16996,"v":12.284}
{"ts":1670861640000,"o":16996,"h":16996,"l":16991.5,"c":16992,"v":21.371}
{"ts":1670861700000,"o":16992,"h":16992,"l":16988.5,"c":16989,"v":20.849}
{"ts":1670861760000,"o":16989,"h":16989,"l":16982,"c":16982,"v":51.904}
{"ts":1670861820000,"o":16982,"h":16982.5,"l":16982,"c":16982.5,"v":26.341}
{"ts":1670861880000,"o":16982.5,"h":16984,"l":16982,"c":16984,"v":37.148}
{"ts":1670861940000,"o":16984,"h":16986,"l":16983.5,"c":16985.5,"v":14.852}
{"ts":1670862000000,"o":16985.5,"h":16990.5,"l":16985.5,"c":16990.5,"v":30.359}
{"ts":1670862060000,"o":16990.5,"h":16990.5,"l":16990,"c":16990.5,"v":16.397}
{"ts":1670862120000,"o":16990.5,"h":16996.5,"l":16990,"c":16996.5,"v":9.374}
{"ts":1670862180000,"o":16996.5,"h":17000,"l":16996,"c":16997.5,"v":40.277}
{"ts":1670862240000,"o":16997.5,"h":16997.5,"l":16995.5,"c":16995.5,"v":18.934}
{"ts":1670862300000,"o":16995.5,"h":16996,"l":16995,"c":16995.5,"v":20.373}
{"ts":1670862360000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":11.385}
{"ts":1670862420000,"o":16995.5,"h":16995.5,"l":16993.5,"c":16994,"v":25.408}
{"ts":1670862480000,"o":16994,"h":16994,"l":16993.5,"c":16994,"v":24.444}
{"ts":1670862540000,"o":16994,"h":16994,"l":16993.5,"c":16994,"v":22.115}
{"ts":1670862600000,"o":16994,"h":16994,"l":16993.5,"c":16993.5,"v":3.54}
{"ts":1670862660000,"o":16993.5,"h":16994,"l":16993.5,"c":16994,"v":8.135}
{"ts":1670862720000,"o":16994,"h":16998.5,"l":16993.5,"c":16998,"v":27.814}
{"ts":1670862780000,"o":16998,"h":17005,"l":16998,"c":17005,"v":91.604}
{"ts":1670862840000,"o":17005,"h":17009,"l":17004.5,"c":17009,"v":28.484}
{"ts":1670862900000,"o":17009,"h":17009,"l":17007,"c":17007.5,"v":32.663}
{"ts":1670862960000,"o":17007.5,"h":17007.5,"l":17007,"c":17007,"v":6.28}
{"ts":1670863020000,"o":17007,"h":17007.5,"l":17005,"c":17005.5,"v":19.682}
{"ts":1670863080000,"o":17005.5,"h":17005.5,"l":17005,"c":17005.5,"v":3.151}
{"ts":1670863140000,"o":17005.5,"h":17005.5,"l":17005,"c":17005.5,"v":2.025}
{"ts":1670863200000,"o":17005.5,"h":17005.5,"l":16999.5,"c":17000,"v":41.56}
{"ts":1670863260000,"o":17000,"h":17000,"l":16999.5,"c":17000,"v":3.939}
{"ts":1670863320000,"o":17000,"h":17000,"l":16999.5,"c":16999.5,"v":6.86}
{"ts":1670863380000,"o":16999.5,"h":17000,"l":16999.5,"c":17000,"v":5.964}
{"ts":1670863440000,"o":17000,"h":17000,"l":16999.5,"c":16999.5,"v":4.249}
{"ts":1670863500000,"o":16999.5,"h":17000,"l":16999.5,"c":17000,"v":4.126}
{"ts":1670863560000,"o":17000,"h":17000,"l":16999.5,"c":17000,"v":7.605}
{"ts":1670863620000,"o":17000,"h":17000,"l":16999.5,"c":16999.5,"v":2.922}
{"ts":1670863680000,"o":16999.5,"h":17004.5,"l":16999.5,"c":17004.5,"v":44.928}
{"ts":1670863740000,"o":17004.5,"h":17004.5,"l":17004,"c":17004.5,"v":12.898}
{"ts":1670863800000,"o":17004.5,"h":17004.5,"l":17001.5,"c":17002,"v":53.133}
{"ts":1670863860000,"o":17002,"h":17002,"l":16993.5,"c":16994,"v":60.077}
{"ts":1670863920000,"o":16994,"h":16994,"l":16990,"c":16990,"v":47.519}
{"ts":1670863980000,"o":16990,"h":16992.5,"l":16990,"c":16992.5,"v":15.143}
{"ts":1670864040000,"o":16992.5,"h":16992.5,"l":16992,"c":16992,"v":8.922}
{"ts":1670864100000,"o":16992,"h":16992.5,"l":16992,"c":16992.5,"v":3.464}
{"ts":1670864160000,"o":16992.5,"h":16992.5,"l":16991.5,"c":16992,"v":42.956}
{"ts":1670864220000,"o":16992,"h":16992,"l":16991,"c":16991.5,"v":13.449}
{"ts":1670864280000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":11.457}
{"ts":1670864340000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":7.178}
{"ts":1670864400000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":18.567}
{"ts":1670864460000,"o":16991.5,"h":16993.5,"l":16991,"c":16993.5,"v":56.473}
{"ts":1670864520000,"o":16993.5,"h":16995,"l":16993,"c":16995,"v":22.492}
{"ts":1670864580000,"o":16995,"h":16995,"l":16994.5,"c":16994.5,"v":40.479}
{"ts":1670864640000,"o":16994.5,"h":16995,"l":16994.5,"c":16995,"v":24.11}
{"ts":1670864700000,"o":16995,"h":16995,"l":16993.5,"c":16993.5,"v":23.223}
{"ts":1670864760000,"o":16993.5,"h":16994,"l":16993.5,"c":16993.5,"v":3.172}
{"ts":1670864820000,"o":16993.5,"h":16994,"l":16992,"c":16992,"v":13.215}
{"ts":1670864880000,"o":16992,"h":16992.5,"l":16990,"c":16990,"v":75.628}
{"ts":1670864940000,"o":16990,"h":16990.5,"l":16989.5,"c":16989.5,"v":48.417}
{"ts":1670865000000,"o":16989.5,"h":16990,"l":16988,"c":16988.5,"v":24.004}
{"ts":1670865060000,"o":16988.5,"h":16988.5,"l":16985,"c":16985.5,"v":35.666}
{"ts":1670865120000,"o":16985.5,"h":16985.5,"l":16985,"c":16985.5,"v":35.149}
{"ts":1670865180000,"o":16985.5,"h":16985.5,"l":16985,"c":16985.5,"v":6.685}
{"ts":1670865240000,"o":16985.5,"h":16985.5,"l":16979,"c":16979,"v":49.194}
{"ts":1670865300000,"o":16979,"h":16979.5,"l":16978.5,"c":16978.5,"v":27.046}
{"ts":1670865360000,"o":16978.5,"h":16980.5,"l":16978.5,"c":16980.5,"v":25.74}
{"ts":1670865420000,"o":16980.5,"h":16985.5,"l":16980,"c":16985,"v":33.918}
{"ts":1670865480000,"o":16985,"h":16991.5,"l":16985,"c":16991.5,"v":174.138}
{"ts":1670865540000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":7.793}
{"ts":1670865600000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":15.511}
{"ts":1670865660000,"o":16991.5,"h":16991.5,"l":16984.5,"c":16984.5,"v":52.029}
{"ts":1670865720000,"o":16984.5,"h":16985,"l":16984.5,"c":16985,"v":7.053}
{"ts":1670865780000,"o":16985,"h":16985,"l":16984.5,"c":16984.5,"v":8.945}
{"ts":1670865840000,"o":16984.5,"h":16985,"l":16983,"c":16983.5,"v":16.704}
{"ts":1670865900000,"o":16983.5,"h":16983.5,"l":16975,"c":16975.5,"v":81.034}
{"ts":1670865960000,"o":16975.5,"h":16975.5,"l":16974.5,"c":16975,"v":44.292}
{"ts":1670866020000,"o":16975,"h":16975,"l":16974.5,"c":16975,"v":12.72}
{"ts":1670866080000,"o":16975,"h":16975,"l":16974.5,"c":16975,"v":12.096}
{"ts":1670866140000,"o":16975,"h":16981.5,"l":16974.5,"c":16981.5,"v":32.179}
{"ts":1670866200000,"o":16981.5,"h":16981.5,"l":16980,"c":16980.5,"v":24.927}
{"ts":1670866260000,"o":16980.5,"h":16980.5,"l":16980,"c":16980.5,"v":10.363}
{"ts":1670866320000,"o":16980.5,"h":16980.5,"l":16973.5,"c":16974,"v":15.43}
{"ts":1670866380000,"o":16974,"h":16974.5,"l":16973.5,"c":16974.5,"v":23.164}
{"ts":1670866440000,"o":16974.5,"h":16981,"l":16974,"c":16980.5,"v":28.384}
{"ts":1670866500000,"o":16980.5,"h":16988,"l":16980.5,"c":16988,"v":87.923}
{"ts":1670866560000,"o":16988,"h":16988,"l":16987.5,"c":16987.5,"v":28.872}
{"ts":1670866620000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":6.332}
{"ts":1670866680000,"o":16987.5,"h":16988,"l":16987.5,"c":16987.5,"v":13.175}
{"ts":1670866740000,"o":16987.5,"h":16988,"l":16987.5,"c":16988,"v":1.925}
{"ts":1670866800000,"o":16988,"h":16989.5,"l":16987.5,"c":16989,"v":10.742}
{"ts":1670866860000,"o":16989,"h":16991,"l":16989,"c":16990.5,"v":12.486}
{"ts":1670866920000,"o":16990.5,"h":16991,"l":16990.5,"c":16991,"v":9.139}
{"ts":1670866980000,"o":16991,"h":16991,"l":16990.5,"c":16991,"v":5.001}
{"ts":1670867040000,"o":16991,"h":16991,"l":16990.5,"c":16991,"v":7.88}
{"ts":1670867100000,"o":16991,"h":16991,"l":16990.5,"c":16991,"v":13.361}
{"ts":1670867160000,"o":16991,"h":16993,"l":16990.5,"c":16993,"v":40.776}
{"ts":1670867220000,"o":16993,"h":16993,"l":16992.5,"c":16993,"v":13.943}
{"ts":1670867280000,"o":16993,"h":16996,"l":16992.5,"c":16995.5,"v":29.136}
{"ts":1670867340000,"o":16995.5,"h":17002,"l":16995.5,"c":17002,"v":57.736}
{"ts":1670867400000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":18.495}
{"ts":1670867460000,"o":17002,"h":17002,"l":17001.5,"c":17001.5,"v":24.885}
{"ts":1670867520000,"o":17001.5,"h":17002,"l":17001.5,"c":17002,"v":9.472}
{"ts":1670867580000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":12.329}
{"ts":1670867640000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":18.621}
{"ts":1670867700000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":17.033}
{"ts":1670867760000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":2.506}
{"ts":1670867820000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":1.974}
{"ts":1670867880000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":5.02}
{"ts":1670867940000,"o":17002,"h":17002,"l":17001.5,"c":17002,"v":11.434}
{"ts":1670868000000,"o":17002,"h":17007,"l":17001.5,"c":17007,"v":48.297}
{"ts":1670868060000,"o":17007,"h":17009,"l":17000,"c":17000,"v":60.382}
{"ts":1670868120000,"o":17000,"h":17000.5,"l":17000,"c":17000.5,"v":23.412}
{"ts":1670868180000,"o":17000.5,"h":17000.5,"l":17000,"c":17000.5,"v":3.334}
{"ts":1670868240000,"o":17000.5,"h":17000.5,"l":17000,"c":17000,"v":22.453}
{"ts":1670868300000,"o":17000,"h":17000.5,"l":17000,"c":17000.5,"v":12.431}
{"ts":1670868360000,"o":17000.5,"h":17000.5,"l":16997,"c":16997.5,"v":31.266}
{"ts":1670868420000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":5.524}
{"ts":1670868480000,"o":16997.5,"h":16997.5,"l":16997,"c":16997,"v":9.355}
{"ts":1670868540000,"o":16997,"h":16997.5,"l":16997,"c":16997.5,"v":4.739}
{"ts":1670868600000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":2.479}
{"ts":1670868660000,"o":16997.5,"h":16997.5,"l":16997,"c":16997.5,"v":2.556}
{"ts":1670868720000,"o":16997.5,"h":16999.5,"l":16997,"c":16999.5,"v":16.376}
{"ts":1670868780000,"o":16999.5,"h":16999.5,"l":16999,"c":16999.5,"v":3.282}
{"ts":1670868840000,"o":16999.5,"h":16999.5,"l":16999,"c":16999.5,"v":2.878}
{"ts":1670868900000,"o":16999.5,"h":16999.5,"l":16999,"c":16999,"v":2.295}
{"ts":1670868960000,"o":16999,"h":16999.5,"l":16999,"c":16999.5,"v":6.578}
{"ts":1670869020000,"o":16999.5,"h":16999.5,"l":16999,"c":16999.5,"v":21.993}
{"ts":1670869080000,"o":16999.5,"h":16999.5,"l":16999,"c":16999.5,"v":12.905}
{"ts":1670869140000,"o":16999.5,"h":16999.5,"l":16999,"c":16999,"v":3.441}
{"ts":1670869200000,"o":16999,"h":17000.5,"l":16999,"c":17000.5,"v":36.266}
{"ts":1670869260000,"o":17000.5,"h":17004.5,"l":17000,"c":17004.5,"v":9.835}
{"ts":1670869320000,"o":17004.5,"h":17015,"l":17004,"c":17015,"v":183.072}
{"ts":1670869380000,"o":17015,"h":17015,"l":17014.5,"c":17014.5,"v":38.815}
{"ts":1670869440000,"o":17014.5,"h":17015,"l":17014.5,"c":17015,"v":22.487}
{"ts":1670869500000,"o":17015,"h":17015,"l":17014,"c":17014,"v":41.509}
{"ts":1670869560000,"o":17014,"h":17014.5,"l":17014,"c":17014.5,"v":14.821}
{"ts":1670869620000,"o":17014.5,"h":17014.5,"l":17011,"c":17011.5,"v":16.526}
{"ts":1670869680000,"o":17011.5,"h":17011.5,"l":17007,"c":17007.5,"v":22.146}
{"ts":1670869740000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":4.849}
{"ts":1670869800000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":6.564}
{"ts":1670869860000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":4.087}
{"ts":1670869920000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":3.955}
{"ts":1670869980000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":2.473}
{"ts":1670870040000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":2.687}
{"ts":1670870100000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":3.493}
{"ts":1670870160000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":11.219}
{"ts":1670870220000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":1.528}
{"ts":1670870280000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":8.695}
{"ts":1670870340000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":14.43}
{"ts":1670870400000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":8.022}
{"ts":1670870460000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":1.018}
{"ts":1670870520000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":2.647}
{"ts":1670870580000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":3.062}
{"ts":1670870640000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":7.443}
{"ts":1670870700000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":3.69}
{"ts":1670870760000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":5.201}
{"ts":1670870820000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":4.423}
{"ts":1670870880000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":1.84}
{"ts":1670870940000,"o":17007.5,"h":17007.5,"l":17007,"c":17007,"v":9.172}
{"ts":1670871000000,"o":17007,"h":17019,"l":17007,"c":17018.5,"v":118.795}
{"ts":1670871060000,"o":17018.5,"h":17022.5,"l":17018,"c":17022,"v":53.709}
{"ts":1670871120000,"o":17022,"h":17022.5,"l":17017,"c":17017,"v":11.795}
{"ts":1670871180000,"o":17017,"h":17017.5,"l":17017,"c":17017,"v":3.393}
{"ts":1670871240000,"o":17017,"h":17017.5,"l":17015,"c":17015.5,"v":26.657}
{"ts":1670871300000,"o":17015.5,"h":17015.5,"l":17015,"c":17015,"v":4.57}
{"ts":1670871360000,"o":17015,"h":17015.5,"l":17015,"c":17015.5,"v":11.067}
{"ts":1670871420000,"o":17015.5,"h":17015.5,"l":17015,"c":17015,"v":7.499}
{"ts":1670871480000,"o":17015,"h":17015.5,"l":17015,"c":17015.5,"v":14.4}
{"ts":1670871540000,"o":17015.5,"h":17015.5,"l":17015,"c":17015,"v":1.912}
{"ts":1670871600000,"o":17015,"h":17018,"l":17015,"c":17017.5,"v":15.357}
{"ts":1670871660000,"o":17017.5,"h":17019,"l":17017.5,"c":17018.5,"v":3.431}
{"ts":1670871720000,"o":17018.5,"h":17019.5,"l":17018.5,"c":17019.5,"v":14.324}
{"ts":1670871780000,"o":17019.5,"h":17019.5,"l":17019,"c":17019.5,"v":11.016}
{"ts":1670871840000,"o":17019.5,"h":17019.5,"l":17019,"c":17019.5,"v":3.852}
{"ts":1670871900000,"o":17019.5,"h":17019.5,"l":17019,"c":17019,"v":3.936}
{"ts":1670871960000,"o":17019,"h":17019.5,"l":17019,"c":17019,"v":59.601}
{"ts":1670872020000,"o":17019,"h":17019.5,"l":17013,"c":17013.5,"v":13.295}
{"ts":1670872080000,"o":17013.5,"h":17013.5,"l":17013,"c":17013.5,"v":14.696}
{"ts":1670872140000,"o":17013.5,"h":17013.5,"l":17010,"c":17010,"v":19.037}
{"ts":1670872200000,"o":17010,"h":17010.5,"l":17008.5,"c":17009,"v":109.958}
{"ts":1670872260000,"o":17009,"h":17009,"l":17005,"c":17005.5,"v":65.211}
{"ts":1670872320000,"o":17005.5,"h":17005.5,"l":17003,"c":17003.5,"v":24.829}
{"ts":1670872380000,"o":17003.5,"h":17003.5,"l":17003,"c":17003,"v":45.843}
{"ts":1670872440000,"o":17003,"h":17003.5,"l":17003,"c":17003,"v":40.888}
{"ts":1670872500000,"o":17003,"h":17003.5,"l":16998,"c":16998.5,"v":40.779}
{"ts":1670872560000,"o":16998.5,"h":16998.5,"l":16998,"c":16998,"v":8.856}
{"ts":1670872620000,"o":16998,"h":16998.5,"l":16998,"c":16998.5,"v":16.393}
{"ts":1670872680000,"o":16998.5,"h":16998.5,"l":16998,"c":16998,"v":7.481}
{"ts":1670872740000,"o":16998,"h":16998.5,"l":16998,"c":16998,"v":17.348}
{"ts":1670872800000,"o":16998,"h":16998.5,"l":16998,"c":16998.5,"v":19.77}
{"ts":1670872860000,"o":16998.5,"h":16998.5,"l":16998,"c":16998.5,"v":21.121}
{"ts":1670872920000,"o":16998.5,"h":16998.5,"l":16998,"c":16998,"v":8.154}
{"ts":1670872980000,"o":16998,"h":17003.5,"l":16998,"c":17003.5,"v":97.127}
{"ts":1670873040000,"o":17003.5,"h":17003.5,"l":17003,"c":17003,"v":4.634}
{"ts":1670873100000,"o":17003,"h":17003.5,"l":17003,"c":17003,"v":2.124}
{"ts":1670873160000,"o":17003,"h":17006.5,"l":17003,"c":17006.5,"v":14.454}
{"ts":1670873220000,"o":17006.5,"h":17020,"l":17006,"c":17019,"v":75.587}
{"ts":1670873280000,"o":17019,"h":17019.5,"l":17019,"c":17019.5,"v":17.345}
{"ts":1670873340000,"o":17019.5,"h":17019.5,"l":17019,"c":17019.5,"v":7.413}
{"ts":1670873400000,"o":17019.5,"h":17019.5,"l":17019,"c":17019.5,"v":3.694}
{"ts":1670873460000,"o":17019.5,"h":17019.5,"l":17017.5,"c":17018,"v":31.798}
{"ts":1670873520000,"o":17018,"h":17018,"l":17016.5,"c":17017,"v":13.008}
{"ts":1670873580000,"o":17017,"h":17017,"l":17016.5,"c":17017,"v":13.413}
{"ts":1670873640000,"o":17017,"h":17017,"l":17016.5,"c":17017,"v":13.253}
{"ts":1670873700000,"o":17017,"h":17017,"l":17016,"c":17016.5,"v":9.714}
{"ts":1670873760000,"o":17016.5,"h":17016.5,"l":17016,"c":17016.5,"v":7.144}
{"ts":1670873820000,"o":17016.5,"h":17016.5,"l":17016,"c":17016.5,"v":10.956}
{"ts":1670873880000,"o":17016.5,"h":17016.5,"l":17016,"c":17016,"v":8.317}
{"ts":1670873940000,"o":17016,"h":17016.5,"l":17016,"c":17016,"v":2.53}
{"ts":1670874000000,"o":17016,"h":17016.5,"l":17016,"c":17016,"v":2.839}
{"ts":1670874060000,"o":17016,"h":17016.5,"l":17016,"c":17016,"v":9.221}
{"ts":1670874120000,"o":17016,"h":17016.5,"l":17016,"c":17016.5,"v":5.715}
{"ts":1670874180000,"o":17016.5,"h":17016.5,"l":17014,"c":17014,"v":20.714}
{"ts":1670874240000,"o":17014,"h":17014.5,"l":17014,"c":17014,"v":5.815}
{"ts":1670874300000,"o":17014,"h":17014.5,"l":17011,"c":17011.5,"v":39.01}
{"ts":1670874360000,"o":17011.5,"h":17011.5,"l":17011,"c":17011.5,"v":4.829}
{"ts":1670874420000,"o":17011.5,"h":17011.5,"l":17011,"c":17011.5,"v":5.014}
{"ts":1670874480000,"o":17011.5,"h":17011.5,"l":17011,"c":17011,"v":2.855}
{"ts":1670874540000,"o":17011,"h":17011.5,"l":17011,"c":17011.5,"v":1.477}
{"ts":1670874600000,"o":17011.5,"h":17011.5,"l":17011,"c":17011.5,"v":1.963}
{"ts":1670874660000,"o":17011.5,"h":17011.5,"l":17011,"c":17011,"v":2.872}
{"ts":1670874720000,"o":17011,"h":17016.5,"l":17011,"c":17016.5,"v":30.392}
{"ts":1670874780000,"o":17016.5,"h":17016.5,"l":17016,"c":17016,"v":2.458}
{"ts":1670874840000,"o":17016,"h":17019,"l":17016,"c":17018.5,"v":16.788}
{"ts":1670874900000,"o":17018.5,"h":17029,"l":17018.5,"c":17028.5,"v":147.366}
{"ts":1670874960000,"o":17028.5,"h":17029,"l":17028.5,"c":17028.5,"v":13.556}
{"ts":1670875020000,"o":17028.5,"h":17029,"l":17028.5,"c":17028.5,"v":11.35}
{"ts":1670875080000,"o":17028.5,"h":17029,"l":17028.5,"c":17028.5,"v":34.501}
{"ts":1670875140000,"o":17028.5,"h":17035.5,"l":17028.5,"c":17035,"v":89.283}
{"ts":1670875200000,"o":17035,"h":17041.5,"l":17035,"c":17041.5,"v":272.402}
{"ts":1670875260000,"o":17041.5,"h":17041.5,"l":17040.5,"c":17041,"v":70.576}
{"ts":1670875320000,"o":17041,"h":17041,"l":17040.5,"c":17040.5,"v":32.515}
{"ts":1670875380000,"o":17040.5,"h":17041,"l":17040.5,"c":17041,"v":242.798}
{"ts":1670875440000,"o":17041,"h":17041,"l":17040.5,"c":17040.5,"v":68.197}
{"ts":1670875500000,"o":17040.5,"h":17041,"l":17040.5,"c":17041,"v":16.365}
{"ts":1670875560000,"o":17041,"h":17041,"l":17040.5,"c":17040.5,"v":37.179}
{"ts":1670875620000,"o":17040.5,"h":17064,"l":17040.5,"c":17044.5,"v":941.174}
{"ts":1670875680000,"o":17044.5,"h":17044.5,"l":17044,"c":17044,"v":55.47}
{"ts":1670875740000,"o":17044,"h":17051.5,"l":17044,"c":17051,"v":70.907}
{"ts":1670875800000,"o":17051,"h":17053,"l":17051,"c":17053,"v":61.315}
{"ts":1670875860000,"o":17053,"h":17053,"l":17052.5,"c":17053,"v":29.969}
{"ts":1670875920000,"o":17053,"h":17053,"l":17050,"c":17050,"v":64.184}
{"ts":1670875980000,"o":17050,"h":17050.5,"l":17050,"c":17050,"v":19.425}
{"ts":1670876040000,"o":17050,"h":17050.5,"l":17042.5,"c":17042.5,"v":148.301}
{"ts":1670876100000,"o":17042.5,"h":17043,"l":17042.5,"c":17043,"v":18.159}
{"ts":1670876160000,"o":17043,"h":17060,"l":17042.5,"c":17059.5,"v":185.125}
{"ts":1670876220000,"o":17059.5,"h":17060,"l":17058,"c":17058.5,"v":67.336}
{"ts":1670876280000,"o":17058.5,"h":17058.5,"l":17055,"c":17055,"v":31.63}
{"ts":1670876340000,"o":17055,"h":17055.5,"l":17055,"c":17055.5,"v":36.092}
{"ts":1670876400000,"o":17055.5,"h":17055.5,"l":17055,"c":17055.5,"v":13.583}
{"ts":1670876460000,"o":17055.5,"h":17055.5,"l":17050.5,"c":17050.5,"v":96.802}
{"ts":1670876520000,"o":17050.5,"h":17051,"l":17038.5,"c":17038.5,"v":441.689}
{"ts":1670876580000,"o":17038.5,"h":17039,"l":17038.5,"c":17038.5,"v":128.905}
{"ts":1670876640000,"o":17038.5,"h":17039,"l":17038.5,"c":17039,"v":44.827}
{"ts":1670876700000,"o":17039,"h":17044,"l":17038.5,"c":17044,"v":80.693}
{"ts":1670876760000,"o":17044,"h":17044,"l":17042,"c":17043,"v":73.026}
{"ts":1670876820000,"o":17043,"h":17043.5,"l":17043,"c":17043.5,"v":20.798}
{"ts":1670876880000,"o":17043.5,"h":17043.5,"l":17043,"c":17043.5,"v":15.269}
{"ts":1670876940000,"o":17043.5,"h":17045,"l":17043,"c":17045,"v":61.721}
{"ts":1670877000000,"o":17045,"h":17046,"l":17044.5,"c":17046,"v":48.73}
{"ts":1670877060000,"o":17046,"h":17046,"l":17045.5,"c":17045.5,"v":39.215}
{"ts":1670877120000,"o":17045.5,"h":17050,"l":17045.5,"c":17049.5,"v":72.128}
{"ts":1670877180000,"o":17049.5,"h":17054,"l":17049.5,"c":17054,"v":53.383}
{"ts":1670877240000,"o":17054,"h":17054,"l":17053.5,"c":17054,"v":12.022}
{"ts":1670877300000,"o":17054,"h":17054.5,"l":17053.5,"c":17054.5,"v":82.375}
{"ts":1670877360000,"o":17054.5,"h":17055,"l":17054,"c":17054.5,"v":36.093}
{"ts":1670877420000,"o":17054.5,"h":17055,"l":17054.5,"c":17054.5,"v":35.757}
{"ts":1670877480000,"o":17054.5,"h":17055,"l":17050.5,"c":17050.5,"v":92.487}
{"ts":1670877540000,"o":17050.5,"h":17051,"l":17050.5,"c":17050.5,"v":14.639}
{"ts":1670877600000,"o":17050.5,"h":17051,"l":17050.5,"c":17051,"v":17.269}
{"ts":1670877660000,"o":17051,"h":17051,"l":17050.5,"c":17050.5,"v":26.052}
{"ts":1670877720000,"o":17050.5,"h":17051,"l":17050.5,"c":17050.5,"v":70.65}
{"ts":1670877780000,"o":17050.5,"h":17051,"l":17050.5,"c":17050.5,"v":19.826}
{"ts":1670877840000,"o":17050.5,"h":17051,"l":17050.5,"c":17051,"v":5.347}
{"ts":1670877900000,"o":17051,"h":17051,"l":17050.5,"c":17050.5,"v":32.898}
{"ts":1670877960000,"o":17050.5,"h":17054,"l":17050.5,"c":17054,"v":18.75}
{"ts":1670878020000,"o":17054,"h":17054,"l":17053.5,"c":17053.5,"v":10.713}
{"ts":1670878080000,"o":17053.5,"h":17054,"l":17053.5,"c":17053.5,"v":23.169}
{"ts":1670878140000,"o":17053.5,"h":17054,"l":17053.5,"c":17053.5,"v":7.066}
{"ts":1670878200000,"o":17053.5,"h":17054,"l":17053.5,"c":17053.5,"v":23.031}
{"ts":1670878260000,"o":17053.5,"h":17054,"l":17053.5,"c":17054,"v":13.281}
{"ts":1670878320000,"o":17054,"h":17058.5,"l":17053.5,"c":17058.5,"v":54.885}
{"ts":1670878380000,"o":17058.5,"h":17067.5,"l":17058,"c":17066,"v":187.7}
{"ts":1670878440000,"o":17066,"h":17076,"l":17065,"c":17068,"v":369.791}
{"ts":1670878500000,"o":17068,"h":17071.5,"l":17067,"c":17067,"v":146.288}
{"ts":1670878560000,"o":17067,"h":17067,"l":17066,"c":17066,"v":38.793}
{"ts":1670878620000,"o":17066,"h":17086,"l":17066,"c":17076.5,"v":486.473}
{"ts":1670878680000,"o":17076.5,"h":17109,"l":17076.5,"c":17092,"v":1819.011}
{"ts":1670878740000,"o":17092,"h":17107.5,"l":17092,"c":17107,"v":251.773}
{"ts":1670878800000,"o":17107,"h":17125.5,"l":17107,"c":17108.5,"v":1347.745}
{"ts":1670878860000,"o":17108.5,"h":17122,"l":17108,"c":17121.5,"v":196.174}
{"ts":1670878920000,"o":17121.5,"h":17131,"l":17116.5,"c":17131,"v":398.854}
{"ts":1670878980000,"o":17131,"h":17131,"l":17130.5,"c":17130.5,"v":123.328}
{"ts":1670879040000,"o":17130.5,"h":17169,"l":17130.5,"c":17156.5,"v":1800.911}
{"ts":1670879100000,"o":17156.5,"h":17156.5,"l":17142,"c":17142.5,"v":287.919}
{"ts":1670879160000,"o":17142.5,"h":17175,"l":17137.5,"c":17175,"v":729.28}
{"ts":1670879220000,"o":17175,"h":17180.5,"l":17166,"c":17179.5,"v":454.943}
{"ts":1670879280000,"o":17179.5,"h":17190,"l":17162.5,"c":17162.5,"v":849.851}
{"ts":1670879340000,"o":17162.5,"h":17165,"l":17150,"c":17150,"v":353.658}
{"ts":1670879400000,"o":17150,"h":17150.5,"l":17128.5,"c":17134,"v":378.008}
{"ts":1670879460000,"o":17134,"h":17142,"l":17120,"c":17138.5,"v":240.248}
{"ts":1670879520000,"o":17138.5,"h":17142,"l":17135.5,"c":17142,"v":160.622}
{"ts":1670879580000,"o":17142,"h":17149.5,"l":17141.5,"c":17149.5,"v":53.607}
{"ts":1670879640000,"o":17149.5,"h":17150,"l":17149,"c":17150,"v":68.189}
{"ts":1670879700000,"o":17150,"h":17160,"l":17149.5,"c":17153,"v":392.658}
{"ts":1670879760000,"o":17153,"h":17153.5,"l":17136.5,"c":17141,"v":173.363}
{"ts":1670879820000,"o":17141,"h":17142,"l":17136.5,"c":17136.5,"v":70.49}
{"ts":1670879880000,"o":17136.5,"h":17140,"l":17134.5,"c":17139.5,"v":39.343}
{"ts":1670879940000,"o":17139.5,"h":17150,"l":17139.5,"c":17149.5,"v":66.098}
{"ts":1670880000000,"o":17149.5,"h":17162,"l":17149.5,"c":17161.5,"v":145.837}
{"ts":1670880060000,"o":17161.5,"h":17162,"l":17153,"c":17158,"v":131.889}
{"ts":1670880120000,"o":17158,"h":17165,"l":17158,"c":17164.5,"v":92.86}
{"ts":1670880180000,"o":17164.5,"h":17167,"l":17160,"c":17160,"v":76.78}
{"ts":1670880240000,"o":17160,"h":17174.5,"l":17160,"c":17174,"v":126.271}
{"ts":1670880300000,"o":17174,"h":17182.5,"l":17173,"c":17173,"v":234.848}
{"ts":1670880360000,"o":17173,"h":17173.5,"l":17163.5,"c":17164.5,"v":388.373}
{"ts":1670880420000,"o":17164.5,"h":17171,"l":17164.5,"c":17170.5,"v":141.18}
{"ts":1670880480000,"o":17170.5,"h":17170.5,"l":17167.5,"c":17170.5,"v":157.058}
{"ts":1670880540000,"o":17170.5,"h":17170.5,"l":17167.5,"c":17167.5,"v":76.852}
{"ts":1670880600000,"o":17167.5,"h":17210,"l":17167.5,"c":17187,"v":1423.222}
{"ts":1670880660000,"o":17187,"h":17191,"l":17178.5,"c":17178.5,"v":205.261}
{"ts":1670880720000,"o":17178.5,"h":17179,"l":17166.5,"c":17166.5,"v":169.855}
{"ts":1670880780000,"o":17166.5,"h":17167,"l":17154.5,"c":17155,"v":312.635}
{"ts":1670880840000,"o":17155,"h":17158,"l":17154.5,"c":17158,"v":233.16}
{"ts":1670880900000,"o":17158,"h":17175,"l":17157.5,"c":17175,"v":172.127}
{"ts":1670880960000,"o":17175,"h":17175,"l":17170.5,"c":17170.5,"v":51.722}
{"ts":1670881020000,"o":17170.5,"h":17179.5,"l":17170.5,"c":17179,"v":67.43}
{"ts":1670881080000,"o":17179,"h":17190.5,"l":17176.5,"c":17176.5,"v":256.127}
{"ts":1670881140000,"o":17176.5,"h":17177,"l":17176.5,"c":17176.5,"v":63.667}
{"ts":1670881200000,"o":17176.5,"h":17185,"l":17176.5,"c":17185,"v":58.076}
{"ts":1670881260000,"o":17185,"h":17185,"l":17176,"c":17176.5,"v":157.814}
{"ts":1670881320000,"o":17176.5,"h":17176.5,"l":17174,"c":17174,"v":55.531}
{"ts":1670881380000,"o":17174,"h":17174.5,"l":17167.5,"c":17168,"v":78.598}
{"ts":1670881440000,"o":17168,"h":17174.5,"l":17167.5,"c":17174.5,"v":33.374}
{"ts":1670881500000,"o":17174.5,"h":17180,"l":17174,"c":17179.5,"v":54.089}
{"ts":1670881560000,"o":17179.5,"h":17183,"l":17179.5,"c":17180,"v":94.622}
{"ts":1670881620000,"o":17180,"h":17180,"l":17174,"c":17174,"v":37.668}
{"ts":1670881680000,"o":17174,"h":17174.5,"l":17173,"c":17173.5,"v":51.917}
{"ts":1670881740000,"o":17173.5,"h":17173.5,"l":17162,"c":17162,"v":57.461}
{"ts":1670881800000,"o":17162,"h":17166.5,"l":17159.5,"c":17166.5,"v":66.584}
{"ts":1670881860000,"o":17166.5,"h":17166.5,"l":17159.5,"c":17159.5,"v":48.744}
{"ts":1670881920000,"o":17159.5,"h":17160,"l":17153,"c":17158.5,"v":73.556}
{"ts":1670881980000,"o":17158.5,"h":17159,"l":17156.5,"c":17156.5,"v":47.632}
{"ts":1670882040000,"o":17156.5,"h":17157,"l":17156.5,"c":17157,"v":32.021}
{"ts":1670882100000,"o":17157,"h":17157,"l":17154.5,"c":17157,"v":81.416}
{"ts":1670882160000,"o":17157,"h":17166.5,"l":17157,"c":17166,"v":53.342}
{"ts":1670882220000,"o":17166,"h":17166.5,"l":17166,"c":17166.5,"v":21.839}
{"ts":1670882280000,"o":17166.5,"h":17166.5,"l":17154.5,"c":17155,"v":62.676}
{"ts":1670882340000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":18.706}
{"ts":1670882400000,"o":17154.5,"h":17163.5,"l":17154.5,"c":17163,"v":59.271}
{"ts":1670882460000,"o":17163,"h":17163.5,"l":17163,"c":17163,"v":27.403}
{"ts":1670882520000,"o":17163,"h":17163.5,"l":17163,"c":17163.5,"v":33.777}
{"ts":1670882580000,"o":17163.5,"h":17170.5,"l":17163,"c":17169.5,"v":62.339}
{"ts":1670882640000,"o":17169.5,"h":17170,"l":17169.5,"c":17169.5,"v":14.654}
{"ts":1670882700000,"o":17169.5,"h":17170,"l":17166,"c":17166.5,"v":63.584}
{"ts":1670882760000,"o":17166.5,"h":17166.5,"l":17165,"c":17165.5,"v":18.205}
{"ts":1670882820000,"o":17165.5,"h":17174,"l":17165,"c":17174,"v":41.232}
{"ts":1670882880000,"o":17174,"h":17174,"l":17173.5,"c":17173.5,"v":21.675}
{"ts":1670882940000,"o":17173.5,"h":17174,"l":17169,"c":17169,"v":58.602}
{"ts":1670883000000,"o":17169,"h":17169.5,"l":17169,"c":17169.5,"v":9.863}
{"ts":1670883060000,"o":17169.5,"h":17169.5,"l":17168.5,"c":17169,"v":22.852}
{"ts":1670883120000,"o":17169,"h":17169,"l":17165,"c":17165.5,"v":49.569}
{"ts":1670883180000,"o":17165.5,"h":17165.5,"l":17157,"c":17157.5,"v":52.881}
{"ts":1670883240000,"o":17157.5,"h":17157.5,"l":17139,"c":17143.5,"v":311.892}
{"ts":1670883300000,"o":17143.5,"h":17147.5,"l":17143.5,"c":17147,"v":21.4}
{"ts":1670883360000,"o":17147,"h":17147.5,"l":17146.5,"c":17146.5,"v":37.58}
{"ts":1670883420000,"o":17146.5,"h":17147,"l":17144.5,"c":17145,"v":49.383}
{"ts":1670883480000,"o":17145,"h":17145,"l":17137,"c":17139,"v":58.344}
{"ts":1670883540000,"o":17139,"h":17140,"l":17138.5,"c":17139.5,"v":39.464}
{"ts":1670883600000,"o":17139.5,"h":17145,"l":17139.5,"c":17145,"v":36.515}
{"ts":1670883660000,"o":17145,"h":17147.5,"l":17144.5,"c":17147.5,"v":24.082}
{"ts":1670883720000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":11.601}
{"ts":1670883780000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":8.521}
{"ts":1670883840000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":6.187}
{"ts":1670883900000,"o":17147.5,"h":17147.5,"l":17138.5,"c":17139,"v":69.044}
{"ts":1670883960000,"o":17139,"h":17139.5,"l":17138.5,"c":17139,"v":38.485}
{"ts":1670884020000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":24.675}
{"ts":1670884080000,"o":17138.5,"h":17154,"l":17138.5,"c":17153.5,"v":142.223}
{"ts":1670884140000,"o":17153.5,"h":17158,"l":17153.5,"c":17158,"v":74.645}
{"ts":1670884200000,"o":17158,"h":17158,"l":17155,"c":17155,"v":15.794}
{"ts":1670884260000,"o":17155,"h":17155.5,"l":17155,"c":17155,"v":28.763}
{"ts":1670884320000,"o":17155,"h":17163.5,"l":17155,"c":17163,"v":36.226}
{"ts":1670884380000,"o":17163,"h":17163,"l":17154.5,"c":17154.5,"v":25.287}
{"ts":1670884440000,"o":17154.5,"h":17160.5,"l":17154.5,"c":17160.5,"v":37.67}
{"ts":1670884500000,"o":17160.5,"h":17160.5,"l":17155,"c":17155.5,"v":19.878}
{"ts":1670884560000,"o":17155.5,"h":17155.5,"l":17143.5,"c":17143.5,"v":43.352}
{"ts":1670884620000,"o":17143.5,"h":17144,"l":17138.5,"c":17139,"v":39.978}
{"ts":1670884680000,"o":17139,"h":17139,"l":17127,"c":17131,"v":169.268}
{"ts":1670884740000,"o":17131,"h":17144,"l":17131,"c":17139,"v":73.611}
{"ts":1670884800000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":26.245}
{"ts":1670884860000,"o":17138.5,"h":17150.5,"l":17138.5,"c":17150.5,"v":63.023}
{"ts":1670884920000,"o":17150.5,"h":17150.5,"l":17147.5,"c":17148,"v":21.161}
{"ts":1670884980000,"o":17148,"h":17148,"l":17147,"c":17147.5,"v":43.238}
{"ts":1670885040000,"o":17147.5,"h":17150,"l":17147.5,"c":17149.5,"v":35.881}
{"ts":1670885100000,"o":17149.5,"h":17150,"l":17149.5,"c":17149.5,"v":21.701}
{"ts":1670885160000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":5.874}
{"ts":1670885220000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":5.359}
{"ts":1670885280000,"o":17150,"h":17150,"l":17137.5,"c":17137.5,"v":55.482}
{"ts":1670885340000,"o":17137.5,"h":17138,"l":17131.5,"c":17132,"v":48.224}
{"ts":1670885400000,"o":17132,"h":17139,"l":17131,"c":17138.5,"v":105.523}
{"ts":1670885460000,"o":17138.5,"h":17145,"l":17138.5,"c":17145,"v":63.013}
{"ts":1670885520000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":21.66}
{"ts":1670885580000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":3.601}
{"ts":1670885640000,"o":17144.5,"h":17145,"l":17144.5,"c":17145,"v":12.945}
{"ts":1670885700000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":12.118}
{"ts":1670885760000,"o":17145,"h":17145,"l":17144.5,"c":17144.5,"v":7.921}
{"ts":1670885820000,"o":17144.5,"h":17148.5,"l":17144.5,"c":17148,"v":16.601}
{"ts":1670885880000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":9.433}
{"ts":1670885940000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":8.845}
{"ts":1670886000000,"o":17148,"h":17155,"l":17148,"c":17155,"v":56.623}
{"ts":1670886060000,"o":17155,"h":17161,"l":17155,"c":17161,"v":57.888}
{"ts":1670886120000,"o":17161,"h":17161,"l":17149,"c":17149,"v":85.63}
{"ts":1670886180000,"o":17149,"h":17149.5,"l":17146,"c":17146,"v":30.951}
{"ts":1670886240000,"o":17146,"h":17152.5,"l":17146,"c":17152.5,"v":42.238}
{"ts":1670886300000,"o":17152.5,"h":17152.5,"l":17149.5,"c":17152,"v":9.744}
{"ts":1670886360000,"o":17152,"h":17152.5,"l":17151,"c":17151,"v":9.5}
{"ts":1670886420000,"o":17151,"h":17151.5,"l":17151,"c":17151,"v":6.219}
{"ts":1670886480000,"o":17151,"h":17152,"l":17151,"c":17151.5,"v":20.945}
{"ts":1670886540000,"o":17151.5,"h":17152,"l":17151.5,"c":17151.5,"v":8.951}
{"ts":1670886600000,"o":17151.5,"h":17154,"l":17151.5,"c":17153.5,"v":25.684}
{"ts":1670886660000,"o":17153.5,"h":17154,"l":17153.5,"c":17154,"v":4.586}
{"ts":1670886720000,"o":17154,"h":17154,"l":17148,"c":17148.5,"v":27.19}
{"ts":1670886780000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":11.014}
{"ts":1670886840000,"o":17148,"h":17148.5,"l":17148,"c":17148,"v":22.385}
{"ts":1670886900000,"o":17148,"h":17148.5,"l":17148,"c":17148,"v":7.078}
{"ts":1670886960000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":13.052}
{"ts":1670887020000,"o":17148.5,"h":17148.5,"l":17148,"c":17148.5,"v":13.687}
{"ts":1670887080000,"o":17148.5,"h":17148.5,"l":17148,"c":17148,"v":33.523}
{"ts":1670887140000,"o":17148,"h":17163.5,"l":17148,"c":17161.5,"v":83.072}
{"ts":1670887200000,"o":17161.5,"h":17162,"l":17161.5,"c":17161.5,"v":48.452}
{"ts":1670887260000,"o":17161.5,"h":17177.5,"l":17161.5,"c":17170,"v":155.862}
{"ts":1670887320000,"o":17170,"h":17170.5,"l":17170,"c":17170,"v":29.901}
{"ts":1670887380000,"o":17170,"h":17170.5,"l":17170,"c":17170.5,"v":47.102}
{"ts":1670887440000,"o":17170.5,"h":17170.5,"l":17170,"c":17170,"v":24.879}
{"ts":1670887500000,"o":17170,"h":17170.5,"l":17166.5,"c":17166.5,"v":101.462}
{"ts":1670887560000,"o":17166.5,"h":17169,"l":17166.5,"c":17168.5,"v":79.435}
{"ts":1670887620000,"o":17168.5,"h":17173.5,"l":17168.5,"c":17173.5,"v":78.924}
{"ts":1670887680000,"o":17173.5,"h":17173.5,"l":17160,"c":17161.5,"v":73.678}
{"ts":1670887740000,"o":17161.5,"h":17171.5,"l":17161.5,"c":17171,"v":32.449}
{"ts":1670887800000,"o":17171,"h":17171.5,"l":17171,"c":17171.5,"v":31.613}
{"ts":1670887860000,"o":17171.5,"h":17171.5,"l":17171,"c":17171,"v":19.918}
{"ts":1670887920000,"o":17171,"h":17171.5,"l":17167.5,"c":17168,"v":28.28}
{"ts":1670887980000,"o":17168,"h":17168,"l":17165,"c":17165,"v":15.893}
{"ts":1670888040000,"o":17165,"h":17169.5,"l":17165,"c":17169,"v":27.333}
{"ts":1670888100000,"o":17169,"h":17175.5,"l":17169,"c":17173.5,"v":86.047}
{"ts":1670888160000,"o":17173.5,"h":17174,"l":17173.5,"c":17174,"v":21.997}
{"ts":1670888220000,"o":17174,"h":17174,"l":17167.5,"c":17167.5,"v":51.034}
{"ts":1670888280000,"o":17167.5,"h":17168,"l":17162,"c":17162,"v":46.077}
{"ts":1670888340000,"o":17162,"h":17162.5,"l":17162,"c":17162.5,"v":11.197}
{"ts":1670888400000,"o":17162.5,"h":17166,"l":17162,"c":17165.5,"v":43.392}
{"ts":1670888460000,"o":17165.5,"h":17166,"l":17165.5,"c":17166,"v":8.573}
{"ts":1670888520000,"o":17166,"h":17166,"l":17165.5,"c":17165.5,"v":10.483}
{"ts":1670888580000,"o":17165.5,"h":17202.5,"l":17165.5,"c":17198,"v":564.272}
{"ts":1670888640000,"o":17198,"h":17202.5,"l":17187.5,"c":17196.5,"v":345.599}
{"ts":1670888700000,"o":17196.5,"h":17205,"l":17196.5,"c":17198,"v":249.389}
{"ts":1670888760000,"o":17198,"h":17198.5,"l":17186.5,"c":17187,"v":104.711}
{"ts":1670888820000,"o":17187,"h":17191,"l":17187,"c":17191,"v":91.409}
{"ts":1670888880000,"o":17191,"h":17193,"l":17190.5,"c":17192.5,"v":82.257}
{"ts":1670888940000,"o":17192.5,"h":17193,"l":17189,"c":17192.5,"v":67.584}
{"ts":1670889000000,"o":17192.5,"h":17234.5,"l":17192.5,"c":17219,"v":1269.192}
{"ts":1670889060000,"o":17219,"h":17226,"l":17212.5,"c":17219.5,"v":262.064}
{"ts":1670889120000,"o":17219.5,"h":17223,"l":17216,"c":17216,"v":235.137}
{"ts":1670889180000,"o":17216,"h":17216.5,"l":17200.5,"c":17206,"v":271.504}
{"ts":1670889240000,"o":17206,"h":17206,"l":17201,"c":17201.5,"v":84.128}
{"ts":1670889300000,"o":17201.5,"h":17201.5,"l":17194,"c":17194,"v":164.27}
{"ts":1670889360000,"o":17194,"h":17199,"l":17194,"c":17199,"v":74.31}
{"ts":1670889420000,"o":17199,"h":17199,"l":17194.5,"c":17194.5,"v":31.674}
{"ts":1670889480000,"o":17194.5,"h":17195,"l":17193.5,"c":17194,"v":36.246}
{"ts":1670889540000,"o":17194,"h":17194,"l":17190.5,"c":17194,"v":57.615}
{"ts":1670889600000,"o":17194,"h":17199.5,"l":17193.5,"c":17199,"v":78.677}
{"ts":1670889660000,"o":17199,"h":17212.5,"l":17199,"c":17212.5,"v":153.152}
{"ts":1670889720000,"o":17212.5,"h":17225,"l":17212,"c":17212.5,"v":217.168}
{"ts":1670889780000,"o":17212.5,"h":17213,"l":17203.5,"c":17204,"v":101.84}
{"ts":1670889840000,"o":17204,"h":17204,"l":17195,"c":17195.5,"v":106.232}
{"ts":1670889900000,"o":17195.5,"h":17195.5,"l":17189,"c":17189,"v":61.915}
{"ts":1670889960000,"o":17189,"h":17189.5,"l":17178,"c":17178,"v":145.796}
{"ts":1670890020000,"o":17178,"h":17182,"l":17178,"c":17182,"v":136.299}
{"ts":1670890080000,"o":17182,"h":17182,"l":17180,"c":17180.5,"v":53.04}
{"ts":1670890140000,"o":17180.5,"h":17180.5,"l":17169.5,"c":17169.5,"v":126.937}
{"ts":1670890200000,"o":17169.5,"h":17175,"l":17169.5,"c":17175,"v":99.481}
{"ts":1670890260000,"o":17175,"h":17175,"l":17172.5,"c":17173,"v":28.399}
{"ts":1670890320000,"o":17173,"h":17173,"l":17172,"c":17172.5,"v":15.401}
{"ts":1670890380000,"o":17172.5,"h":17172.5,"l":17171,"c":17171,"v":14.217}
{"ts":1670890440000,"o":17171,"h":17171.5,"l":17167,"c":17167,"v":55.26}
{"ts":1670890500000,"o":17167,"h":17167.5,"l":17167,"c":17167,"v":42.814}
{"ts":1670890560000,"o":17167,"h":17170,"l":17167,"c":17169.5,"v":62.016}
{"ts":1670890620000,"o":17169.5,"h":17172.5,"l":17169.5,"c":17172,"v":99.266}
{"ts":1670890680000,"o":17172,"h":17173,"l":17172,"c":17173,"v":28.491}
{"ts":1670890740000,"o":17173,"h":17173,"l":17168,"c":17168.5,"v":51.36}
{"ts":1670890800000,"o":17168.5,"h":17168.5,"l":17168,"c":17168,"v":17.889}
{"ts":1670890860000,"o":17168,"h":17168.5,"l":17161,"c":17161,"v":170.837}
{"ts":1670890920000,"o":17161,"h":17170.5,"l":17161,"c":17170.5,"v":109.05}
{"ts":1670890980000,"o":17170.5,"h":17174,"l":17161,"c":17161.5,"v":79.393}
{"ts":1670891040000,"o":17161.5,"h":17161.5,"l":17157,"c":17157,"v":71.745}
{"ts":1670891100000,"o":17157,"h":17157.5,"l":17154.5,"c":17154.5,"v":49.349}
{"ts":1670891160000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":39.74}
{"ts":1670891220000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":33.122}
{"ts":1670891280000,"o":17154.5,"h":17155.5,"l":17154.5,"c":17155.5,"v":52.88}
{"ts":1670891340000,"o":17155.5,"h":17155.5,"l":17155,"c":17155,"v":18.522}
{"ts":1670891400000,"o":17155,"h":17159,"l":17155,"c":17155.5,"v":51.131}
{"ts":1670891460000,"o":17155.5,"h":17155.5,"l":17151.5,"c":17151.5,"v":75.85}
{"ts":1670891520000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":18.131}
{"ts":1670891580000,"o":17152,"h":17152.5,"l":17151.5,"c":17152,"v":20.377}
{"ts":1670891640000,"o":17152,"h":17160.5,"l":17152,"c":17158.5,"v":64.102}
{"ts":1670891700000,"o":17158.5,"h":17159,"l":17158.5,"c":17158.5,"v":12.56}
{"ts":1670891760000,"o":17158.5,"h":17159,"l":17158.5,"c":17158.5,"v":5.829}
{"ts":1670891820000,"o":17158.5,"h":17163,"l":17158.5,"c":17162.5,"v":58.721}
{"ts":1670891880000,"o":17162.5,"h":17165,"l":17162.5,"c":17165,"v":19.216}
{"ts":1670891940000,"o":17165,"h":17170.5,"l":17164.5,"c":17170,"v":47.302}
{"ts":1670892000000,"o":17170,"h":17170.5,"l":17166.5,"c":17166.5,"v":23.741}
{"ts":1670892060000,"o":17166.5,"h":17167,"l":17162,"c":17162,"v":41.272}
{"ts":1670892120000,"o":17162,"h":17162.5,"l":17159.5,"c":17160,"v":27.839}
{"ts":1670892180000,"o":17160,"h":17160,"l":17158,"c":17158.5,"v":5.663}
{"ts":1670892240000,"o":17158.5,"h":17158.5,"l":17158,"c":17158.5,"v":10.106}
{"ts":1670892300000,"o":17158.5,"h":17158.5,"l":17155,"c":17155,"v":33.129}
{"ts":1670892360000,"o":17155,"h":17155.5,"l":17153,"c":17153,"v":16.225}
{"ts":1670892420000,"o":17153,"h":17153.5,"l":17151,"c":17151,"v":28.387}
{"ts":1670892480000,"o":17151,"h":17151.5,"l":17150.5,"c":17150.5,"v":8.206}
{"ts":1670892540000,"o":17150.5,"h":17151,"l":17145.5,"c":17145.5,"v":77.493}
{"ts":1670892600000,"o":17145.5,"h":17146,"l":17136.5,"c":17137.5,"v":176.878}
{"ts":1670892660000,"o":17137.5,"h":17139.5,"l":17134.5,"c":17135,"v":94.03}
{"ts":1670892720000,"o":17135,"h":17137,"l":17134.5,"c":17136.5,"v":52.736}
{"ts":1670892780000,"o":17136.5,"h":17138.5,"l":17136.5,"c":17138.5,"v":42.099}
{"ts":1670892840000,"o":17138.5,"h":17138.5,"l":17138,"c":17138,"v":10.108}
{"ts":1670892900000,"o":17138,"h":17142.5,"l":17138,"c":17142.5,"v":96.599}
{"ts":1670892960000,"o":17142.5,"h":17145,"l":17142,"c":17145,"v":41.989}
{"ts":1670893020000,"o":17145,"h":17146,"l":17144.5,"c":17146,"v":17.137}
{"ts":1670893080000,"o":17146,"h":17146,"l":17145.5,"c":17145.5,"v":20.397}
{"ts":1670893140000,"o":17145.5,"h":17146,"l":17145.5,"c":17146,"v":13.163}
{"ts":1670893200000,"o":17146,"h":17146,"l":17145.5,"c":17145.5,"v":15.047}
{"ts":1670893260000,"o":17145.5,"h":17146,"l":17140,"c":17140.5,"v":47.233}
{"ts":1670893320000,"o":17140.5,"h":17140.5,"l":17140,"c":17140,"v":13.877}
{"ts":1670893380000,"o":17140,"h":17140.5,"l":17139.5,"c":17139.5,"v":100.204}
{"ts":1670893440000,"o":17139.5,"h":17140,"l":17139.5,"c":17140,"v":8.976}
{"ts":1670893500000,"o":17140,"h":17140,"l":17137.5,"c":17137.5,"v":41.017}
{"ts":1670893560000,"o":17137.5,"h":17138,"l":17137.5,"c":17137.5,"v":7.021}
{"ts":1670893620000,"o":17137.5,"h":17142,"l":17137.5,"c":17142,"v":34.855}
{"ts":1670893680000,"o":17142,"h":17142.5,"l":17141.5,"c":17142.5,"v":16.529}
{"ts":1670893740000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":18.883}
{"ts":1670893800000,"o":17142.5,"h":17143,"l":17142,"c":17143,"v":17.123}
{"ts":1670893860000,"o":17143,"h":17145,"l":17142.5,"c":17145,"v":21.7}
{"ts":1670893920000,"o":17145,"h":17146,"l":17144.5,"c":17146,"v":28.431}
{"ts":1670893980000,"o":17146,"h":17149,"l":17145.5,"c":17148.5,"v":58.354}
{"ts":1670894040000,"o":17148.5,"h":17150,"l":17148.5,"c":17150,"v":84.853}
{"ts":1670894100000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":6.116}
{"ts":1670894160000,"o":17150,"h":17152,"l":17149.5,"c":17152,"v":28.703}
{"ts":1670894220000,"o":17152,"h":17152.5,"l":17151.5,"c":17152.5,"v":11.053}
{"ts":1670894280000,"o":17152.5,"h":17152.5,"l":17152,"c":17152,"v":34.288}
{"ts":1670894340000,"o":17152,"h":17152.5,"l":17142.5,"c":17143,"v":41.29}
{"ts":1670894400000,"o":17143,"h":17143,"l":17142,"c":17142,"v":44.343}
{"ts":1670894460000,"o":17142,"h":17142.5,"l":17135,"c":17135.5,"v":81.244}
{"ts":1670894520000,"o":17135.5,"h":17135.5,"l":17133,"c":17133,"v":82.284}
{"ts":1670894580000,"o":17133,"h":17133.5,"l":17133,"c":17133.5,"v":39.288}
{"ts":1670894640000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":28.499}
{"ts":1670894700000,"o":17133.5,"h":17139.5,"l":17133,"c":17139.5,"v":32.331}
{"ts":1670894760000,"o":17139.5,"h":17140,"l":17139,"c":17140,"v":23.028}
{"ts":1670894820000,"o":17140,"h":17145,"l":17139.5,"c":17145,"v":68.235}
{"ts":1670894880000,"o":17145,"h":17146.5,"l":17144.5,"c":17146,"v":24.935}
{"ts":1670894940000,"o":17146,"h":17146.5,"l":17146,"c":17146,"v":3.44}
{"ts":1670895000000,"o":17146,"h":17146.5,"l":17146,"c":17146.5,"v":5.663}
{"ts":1670895060000,"o":17146.5,"h":17146.5,"l":17146,"c":17146.5,"v":23.102}
{"ts":1670895120000,"o":17146.5,"h":17146.5,"l":17146,"c":17146.5,"v":2.528}
{"ts":1670895180000,"o":17146.5,"h":17150.5,"l":17146,"c":17150.5,"v":69.439}
{"ts":1670895240000,"o":17150.5,"h":17150.5,"l":17150,"c":17150.5,"v":37.787}
{"ts":1670895300000,"o":17150.5,"h":17151,"l":17150,"c":17151,"v":63.367}
{"ts":1670895360000,"o":17151,"h":17152.5,"l":17150.5,"c":17152.5,"v":16.291}
{"ts":1670895420000,"o":17152.5,"h":17152.5,"l":17152,"c":17152.5,"v":19.847}
{"ts":1670895480000,"o":17152.5,"h":17152.5,"l":17141,"c":17141,"v":36.09}
{"ts":1670895540000,"o":17141,"h":17141.5,"l":17134,"c":17134,"v":76.401}
{"ts":1670895600000,"o":17134,"h":17134.5,"l":17133,"c":17133.5,"v":19.088}
{"ts":1670895660000,"o":17133.5,"h":17141.5,"l":17133,"c":17141.5,"v":63.379}
{"ts":1670895720000,"o":17141.5,"h":17141.5,"l":17138.5,"c":17138.5,"v":3.336}
{"ts":1670895780000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":29.715}
{"ts":1670895840000,"o":17138.5,"h":17139,"l":17138.5,"c":17138.5,"v":3.051}
{"ts":1670895900000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":12.357}
{"ts":1670895960000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":16.263}
{"ts":1670896020000,"o":17139,"h":17139,"l":17138.5,"c":17139,"v":7.382}
{"ts":1670896080000,"o":17139,"h":17139,"l":17133.5,"c":17134,"v":18.106}
{"ts":1670896140000,"o":17134,"h":17136.5,"l":17133.5,"c":17136,"v":33.985}
{"ts":1670896200000,"o":17136,"h":17139,"l":17136,"c":17139,"v":39.22}
{"ts":1670896260000,"o":17139,"h":17139,"l":17138.5,"c":17138.5,"v":10.546}
{"ts":1670896320000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":5.664}
{"ts":1670896380000,"o":17139,"h":17139,"l":17136.5,"c":17136.5,"v":25.705}
{"ts":1670896440000,"o":17136.5,"h":17137,"l":17136.5,"c":17137,"v":13.124}
{"ts":1670896500000,"o":17137,"h":17137,"l":17132,"c":17132.5,"v":65.227}
{"ts":1670896560000,"o":17132.5,"h":17132.5,"l":17131,"c":17131.5,"v":66.34}
{"ts":1670896620000,"o":17131.5,"h":17131.5,"l":17131,"c":17131,"v":35.939}
{"ts":1670896680000,"o":17131,"h":17131.5,"l":17131,"c":17131,"v":25.042}
{"ts":1670896740000,"o":17131,"h":17131.5,"l":17131,"c":17131,"v":13.027}
{"ts":1670896800000,"o":17131,"h":17131.5,"l":17131,"c":17131,"v":12.827}
{"ts":1670896860000,"o":17131,"h":17131.5,"l":17131,"c":17131.5,"v":17.437}
{"ts":1670896920000,"o":17131.5,"h":17131.5,"l":17131,"c":17131.5,"v":17.603}
{"ts":1670896980000,"o":17131.5,"h":17135.5,"l":17131,"c":17135.5,"v":56.858}
{"ts":1670897040000,"o":17135.5,"h":17135.5,"l":17135,"c":17135.5,"v":17.212}
{"ts":1670897100000,"o":17135.5,"h":17135.5,"l":17135,"c":17135.5,"v":25.269}
{"ts":1670897160000,"o":17135.5,"h":17137.5,"l":17135,"c":17137.5,"v":28.123}
{"ts":1670897220000,"o":17137.5,"h":17140,"l":17137,"c":17140,"v":75.363}
{"ts":1670897280000,"o":17140,"h":17140,"l":17139.5,"c":17139.5,"v":49.614}
{"ts":1670897340000,"o":17139.5,"h":17143.5,"l":17139.5,"c":17143,"v":33.408}
{"ts":1670897400000,"o":17143,"h":17143.5,"l":17143,"c":17143.5,"v":16.518}
{"ts":1670897460000,"o":17143.5,"h":17143.5,"l":17141,"c":17141.5,"v":21.305}
{"ts":1670897520000,"o":17141.5,"h":17141.5,"l":17132,"c":17132,"v":73.692}
{"ts":1670897580000,"o":17132,"h":17132.5,"l":17123.5,"c":17123.5,"v":174.829}
{"ts":1670897640000,"o":17123.5,"h":17124,"l":17123.5,"c":17124,"v":51.699}
{"ts":1670897700000,"o":17124,"h":17129,"l":17123.5,"c":17129,"v":82.6}
{"ts":1670897760000,"o":17129,"h":17129.5,"l":17128.5,"c":17129,"v":27.745}
{"ts":1670897820000,"o":17129,"h":17130.5,"l":17129,"c":17130,"v":34.892}
{"ts":1670897880000,"o":17130,"h":17132.5,"l":17130,"c":17132,"v":44.817}
{"ts":1670897940000,"o":17132,"h":17135.5,"l":17132,"c":17135,"v":30.33}
{"ts":1670898000000,"o":17135,"h":17135.5,"l":17133,"c":17133.5,"v":46.194}
{"ts":1670898060000,"o":17133.5,"h":17133.5,"l":17128,"c":17128,"v":32.55}
{"ts":1670898120000,"o":17128,"h":17128.5,"l":17125.5,"c":17125.5,"v":34.771}
{"ts":1670898180000,"o":17125.5,"h":17126,"l":17123,"c":17123.5,"v":28.754}
{"ts":1670898240000,"o":17123.5,"h":17123.5,"l":17121.5,"c":17121.5,"v":42.52}
{"ts":1670898300000,"o":17121.5,"h":17122,"l":17121,"c":17121.5,"v":30.082}
{"ts":1670898360000,"o":17121.5,"h":17126.5,"l":17121,"c":17126.5,"v":58.016}
{"ts":1670898420000,"o":17126.5,"h":17126.5,"l":17126,"c":17126,"v":9.227}
{"ts":1670898480000,"o":17126,"h":17131.5,"l":17126,"c":17131.5,"v":22.644}
{"ts":1670898540000,"o":17131.5,"h":17131.5,"l":17131,"c":17131.5,"v":16.355}
{"ts":1670898600000,"o":17131.5,"h":17131.5,"l":17131,"c":17131,"v":10.651}
{"ts":1670898660000,"o":17131,"h":17131.5,"l":17124,"c":17124.5,"v":46.695}
{"ts":1670898720000,"o":17124.5,"h":17124.5,"l":17124,"c":17124,"v":23.568}
{"ts":1670898780000,"o":17124,"h":17124.5,"l":17122,"c":17122.5,"v":29.96}
{"ts":1670898840000,"o":17122.5,"h":17122.5,"l":17122,"c":17122.5,"v":2.612}
{"ts":1670898900000,"o":17122.5,"h":17122.5,"l":17122,"c":17122,"v":18.211}
{"ts":1670898960000,"o":17122,"h":17122.5,"l":17112.5,"c":17117,"v":184.984}
{"ts":1670899020000,"o":17117,"h":17124.5,"l":17117,"c":17124.5,"v":68.142}
{"ts":1670899080000,"o":17124.5,"h":17133.5,"l":17124,"c":17132,"v":59.357}
{"ts":1670899140000,"o":17132,"h":17134,"l":17132,"c":17133.5,"v":36.033}
{"ts":1670899200000,"o":17133.5,"h":17134.5,"l":17133.5,"c":17134.5,"v":26.578}
{"ts":1670899260000,"o":17134.5,"h":17134.5,"l":17128.5,"c":17129,"v":54.822}
{"ts":1670899320000,"o":17129,"h":17129,"l":17124,"c":17124.5,"v":27.207}
{"ts":1670899380000,"o":17124.5,"h":17124.5,"l":17124,"c":17124.5,"v":25.584}
{"ts":1670899440000,"o":17124.5,"h":17124.5,"l":17124,"c":17124.5,"v":23.811}
{"ts":1670899500000,"o":17124.5,"h":17124.5,"l":17124,"c":17124.5,"v":7.972}
{"ts":1670899560000,"o":17124.5,"h":17124.5,"l":17124,"c":17124.5,"v":6.042}
{"ts":1670899620000,"o":17124.5,"h":17125.5,"l":17124,"c":17125,"v":9.053}
{"ts":1670899680000,"o":17125,"h":17125.5,"l":17125,"c":17125,"v":24.73}
{"ts":1670899740000,"o":17125,"h":17125.5,"l":17125,"c":17125.5,"v":9.403}
{"ts":1670899800000,"o":17125.5,"h":17132,"l":17125,"c":17132,"v":75.824}
{"ts":1670899860000,"o":17132,"h":17132,"l":17131.5,"c":17132,"v":52.746}
{"ts":1670899920000,"o":17132,"h":17132,"l":17131.5,"c":17131.5,"v":6.048}
{"ts":1670899980000,"o":17131.5,"h":17134,"l":17131.5,"c":17134,"v":16.183}
{"ts":1670900040000,"o":17134,"h":17138,"l":17133.5,"c":17138,"v":60.179}
{"ts":1670900100000,"o":17138,"h":17139.5,"l":17137.5,"c":17139.5,"v":42.983}
{"ts":1670900160000,"o":17139.5,"h":17139.5,"l":17139,"c":17139,"v":11.512}
{"ts":1670900220000,"o":17139,"h":17139.5,"l":17139,"c":17139.5,"v":8.306}
{"ts":1670900280000,"o":17139.5,"h":17139.5,"l":17139,"c":17139,"v":2.428}
{"ts":1670900340000,"o":17139,"h":17142.5,"l":17139,"c":17142.5,"v":30.716}
{"ts":1670900400000,"o":17142.5,"h":17142.5,"l":17134.5,"c":17135,"v":177.944}
{"ts":1670900460000,"o":17135,"h":17135,"l":17132,"c":17132,"v":22.527}
{"ts":1670900520000,"o":17132,"h":17132.5,"l":17132,"c":17132.5,"v":21.621}
{"ts":1670900580000,"o":17132.5,"h":17132.5,"l":17132,"c":17132.5,"v":8.103}
{"ts":1670900640000,"o":17132.5,"h":17132.5,"l":17132,"c":17132.5,"v":14.314}
{"ts":1670900700000,"o":17132.5,"h":17132.5,"l":17132,"c":17132,"v":8.48}
{"ts":1670900760000,"o":17132,"h":17138,"l":17132,"c":17138,"v":58.072}
{"ts":1670900820000,"o":17138,"h":17138,"l":17133,"c":17133,"v":23.497}
{"ts":1670900880000,"o":17133,"h":17133.5,"l":17133,"c":17133,"v":15.545}
{"ts":1670900940000,"o":17133,"h":17133.5,"l":17127.5,"c":17127.5,"v":46.568}
{"ts":1670901000000,"o":17127.5,"h":17128,"l":17127.5,"c":17128,"v":17.697}
{"ts":1670901060000,"o":17128,"h":17129,"l":17127.5,"c":17129,"v":55.226}
{"ts":1670901120000,"o":17129,"h":17133.5,"l":17128.5,"c":17133.5,"v":30.009}
{"ts":1670901180000,"o":17133.5,"h":17133.5,"l":17133,"c":17133.5,"v":13.258}
{"ts":1670901240000,"o":17133.5,"h":17134,"l":17133,"c":17134,"v":9.249}
{"ts":1670901300000,"o":17134,"h":17134,"l":17133.5,"c":17134,"v":7.623}
{"ts":1670901360000,"o":17134,"h":17134,"l":17133.5,"c":17133.5,"v":6.597}
{"ts":1670901420000,"o":17133.5,"h":17134,"l":17133.5,"c":17133.5,"v":7.812}
{"ts":1670901480000,"o":17133.5,"h":17143,"l":17133.5,"c":17143,"v":61.436}
{"ts":1670901540000,"o":17143,"h":17148,"l":17142.5,"c":17146,"v":68.314}
{"ts":1670901600000,"o":17146,"h":17146,"l":17145.5,"c":17145.5,"v":11.294}
{"ts":1670901660000,"o":17145.5,"h":17149,"l":17145.5,"c":17148.5,"v":53.295}
{"ts":1670901720000,"o":17148.5,"h":17149,"l":17148.5,"c":17149,"v":10.537}
{"ts":1670901780000,"o":17149,"h":17149,"l":17143,"c":17143.5,"v":39.897}
{"ts":1670901840000,"o":17143.5,"h":17143.5,"l":17142,"c":17142.5,"v":31.739}
{"ts":1670901900000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":4.863}
{"ts":1670901960000,"o":17142.5,"h":17142.5,"l":17138.5,"c":17138.5,"v":21.06}
{"ts":1670902020000,"o":17138.5,"h":17139,"l":17138.5,"c":17139,"v":9.681}
{"ts":1670902080000,"o":17139,"h":17139,"l":17138,"c":17138.5,"v":2.853}
{"ts":1670902140000,"o":17138.5,"h":17142.5,"l":17138,"c":17142.5,"v":45.87}
{"ts":1670902200000,"o":17142.5,"h":17142.5,"l":17142,"c":17142.5,"v":31.673}
{"ts":1670902260000,"o":17142.5,"h":17142.5,"l":17137,"c":17137.5,"v":26.188}
{"ts":1670902320000,"o":17137.5,"h":17140,"l":17137,"c":17140,"v":124.122}
{"ts":1670902380000,"o":17140,"h":17147.5,"l":17139.5,"c":17147,"v":51.34}
{"ts":1670902440000,"o":17147,"h":17147.5,"l":17147,"c":17147,"v":13.255}
{"ts":1670902500000,"o":17147,"h":17147.5,"l":17147,"c":17147.5,"v":7.672}
{"ts":1670902560000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":39.546}
{"ts":1670902620000,"o":17147.5,"h":17147.5,"l":17147,"c":17147.5,"v":2.208}
{"ts":1670902680000,"o":17147.5,"h":17147.5,"l":17147,"c":17147,"v":4.027}
{"ts":1670902740000,"o":17147,"h":17147.5,"l":17137,"c":17137.5,"v":76.279}
{"ts":1670902800000,"o":17137.5,"h":17140,"l":17137,"c":17140,"v":13.927}
{"ts":1670902860000,"o":17140,"h":17140,"l":17136.5,"c":17137,"v":10.155}
{"ts":1670902920000,"o":17137,"h":17137,"l":17136.5,"c":17136.5,"v":15.863}
{"ts":1670902980000,"o":17136.5,"h":17144,"l":17136.5,"c":17144,"v":24.576}
{"ts":1670903040000,"o":17144,"h":17145.5,"l":17143.5,"c":17145,"v":40.304}
{"ts":1670903100000,"o":17145,"h":17148.5,"l":17145,"c":17148.5,"v":31.654}
{"ts":1670903160000,"o":17148.5,"h":17151.5,"l":17148,"c":17151,"v":68.456}
{"ts":1670903220000,"o":17151,"h":17152.5,"l":17151,"c":17152,"v":27.608}
{"ts":1670903280000,"o":17152,"h":17152.5,"l":17152,"c":17152.5,"v":20.7}
{"ts":1670903340000,"o":17152.5,"h":17153,"l":17152,"c":17152.5,"v":36.601}
{"ts":1670903400000,"o":17152.5,"h":17154,"l":17152.5,"c":17154,"v":42.239}
{"ts":1670903460000,"o":17154,"h":17154.5,"l":17153.5,"c":17154.5,"v":35.046}
{"ts":1670903520000,"o":17154.5,"h":17155,"l":17154,"c":17155,"v":25.718}
{"ts":1670903580000,"o":17155,"h":17155,"l":17140.5,"c":17143.5,"v":68.419}
{"ts":1670903640000,"o":17143.5,"h":17143.5,"l":17137.5,"c":17137.5,"v":20.755}
{"ts":1670903700000,"o":17137.5,"h":17138,"l":17137.5,"c":17138,"v":39.975}
{"ts":1670903760000,"o":17138,"h":17138,"l":17137.5,"c":17137.5,"v":13.696}
{"ts":1670903820000,"o":17137.5,"h":17138,"l":17137.5,"c":17138,"v":5.46}
{"ts":1670903880000,"o":17138,"h":17138.5,"l":17137.5,"c":17138.5,"v":31.282}
{"ts":1670903940000,"o":17138.5,"h":17141.5,"l":17138,"c":17141,"v":30.782}
{"ts":1670904000000,"o":17141,"h":17146,"l":17140,"c":17140,"v":82.703}
{"ts":1670904060000,"o":17140,"h":17140,"l":17130,"c":17130.5,"v":115.707}
{"ts":1670904120000,"o":17130.5,"h":17132.5,"l":17130,"c":17130,"v":43.229}
{"ts":1670904180000,"o":17130,"h":17131,"l":17130,"c":17131,"v":28.946}
{"ts":1670904240000,"o":17131,"h":17131,"l":17130.5,"c":17130.5,"v":23.677}
{"ts":1670904300000,"o":17130.5,"h":17133.5,"l":17130.5,"c":17133.5,"v":19.268}
{"ts":1670904360000,"o":17133.5,"h":17134,"l":17133,"c":17133.5,"v":16.246}
{"ts":1670904420000,"o":17133.5,"h":17137.5,"l":17133.5,"c":17137.5,"v":18.08}
{"ts":1670904480000,"o":17137.5,"h":17140.5,"l":17137,"c":17140,"v":9.589}
{"ts":1670904540000,"o":17140,"h":17143.5,"l":17140,"c":17143,"v":27.937}
{"ts":1670904600000,"o":17143,"h":17151,"l":17143,"c":17150.5,"v":64.76}
{"ts":1670904660000,"o":17150.5,"h":17159,"l":17150.5,"c":17158.5,"v":75.938}
{"ts":1670904720000,"o":17158.5,"h":17160.5,"l":17152,"c":17152.5,"v":115.89}
{"ts":1670904780000,"o":17152.5,"h":17158,"l":17152,"c":17157.5,"v":40.239}
{"ts":1670904840000,"o":17157.5,"h":17158,"l":17157.5,"c":17158,"v":54.268}
{"ts":1670904900000,"o":17158,"h":17158,"l":17155.5,"c":17156,"v":55.819}
{"ts":1670904960000,"o":17156,"h":17156,"l":17153.5,"c":17154,"v":23.686}
{"ts":1670905020000,"o":17154,"h":17154,"l":17151,"c":17152.5,"v":29.04}
{"ts":1670905080000,"o":17152.5,"h":17159.5,"l":17152.5,"c":17159.5,"v":71.571}
{"ts":1670905140000,"o":17159.5,"h":17160.5,"l":17155,"c":17155,"v":58.524}
{"ts":1670905200000,"o":17155,"h":17155.5,"l":17150.5,"c":17151,"v":33.815}
{"ts":1670905260000,"o":17151,"h":17151,"l":17150.5,"c":17151,"v":6.542}
{"ts":1670905320000,"o":17151,"h":17153,"l":17150.5,"c":17153,"v":20.179}
{"ts":1670905380000,"o":17153,"h":17155,"l":17153,"c":17155,"v":17.796}
{"ts":1670905440000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":7.924}
{"ts":1670905500000,"o":17154.5,"h":17156.5,"l":17154.5,"c":17156,"v":34.035}
{"ts":1670905560000,"o":17156,"h":17159,"l":17156,"c":17158.5,"v":21.908}
{"ts":1670905620000,"o":17158.5,"h":17160,"l":17158.5,"c":17159.5,"v":46.265}
{"ts":1670905680000,"o":17159.5,"h":17160,"l":17159.5,"c":17160,"v":11.696}
{"ts":1670905740000,"o":17160,"h":17160,"l":17159.5,"c":17160,"v":4.94}
{"ts":1670905800000,"o":17160,"h":17169,"l":17159.5,"c":17163,"v":138.373}
{"ts":1670905860000,"o":17163,"h":17163.5,"l":17160,"c":17160.5,"v":22.901}
{"ts":1670905920000,"o":17160.5,"h":17160.5,"l":17155.5,"c":17156,"v":114.475}
{"ts":1670905980000,"o":17156,"h":17160,"l":17155.5,"c":17160,"v":37.648}
{"ts":1670906040000,"o":17160,"h":17168,"l":17159.5,"c":17168,"v":49.593}
{"ts":1670906100000,"o":17168,"h":17168.5,"l":17168,"c":17168,"v":44.25}
{"ts":1670906160000,"o":17168,"h":17168.5,"l":17168,"c":17168.5,"v":18.671}
{"ts":1670906220000,"o":17168.5,"h":17174.5,"l":17168,"c":17168.5,"v":181.023}
{"ts":1670906280000,"o":17168.5,"h":17168.5,"l":17165.5,"c":17165.5,"v":46.973}
{"ts":1670906340000,"o":17165.5,"h":17167.5,"l":17165.5,"c":17167,"v":26.617}
{"ts":1670906400000,"o":17167,"h":17167.5,"l":17167,"c":17167.5,"v":18.662}
{"ts":1670906460000,"o":17167.5,"h":17167.5,"l":17167,"c":17167.5,"v":22.283}
{"ts":1670906520000,"o":17167.5,"h":17167.5,"l":17167,"c":17167,"v":13.294}
{"ts":1670906580000,"o":17167,"h":17167.5,"l":17167,"c":17167.5,"v":12.122}
{"ts":1670906640000,"o":17167.5,"h":17167.5,"l":17165.5,"c":17165.5,"v":20.214}
{"ts":1670906700000,"o":17165.5,"h":17166,"l":17165.5,"c":17166,"v":8.083}
{"ts":1670906760000,"o":17166,"h":17171,"l":17163.5,"c":17170.5,"v":46.256}
{"ts":1670906820000,"o":17170.5,"h":17171,"l":17168,"c":17168,"v":24.737}
{"ts":1670906880000,"o":17168,"h":17168.5,"l":17163,"c":17163.5,"v":30.043}
{"ts":1670906940000,"o":17163.5,"h":17163.5,"l":17163,"c":17163.5,"v":22.459}
{"ts":1670907000000,"o":17163.5,"h":17163.5,"l":17158.5,"c":17159,"v":67.072}
{"ts":1670907060000,"o":17159,"h":17159,"l":17158.5,"c":17159,"v":9.729}
{"ts":1670907120000,"o":17159,"h":17159,"l":17158.5,"c":17159,"v":20.982}
{"ts":1670907180000,"o":17159,"h":17159,"l":17151.5,"c":17152,"v":122.943}
{"ts":1670907240000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":13.295}
{"ts":1670907300000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":4.824}
{"ts":1670907360000,"o":17151.5,"h":17152,"l":17151.5,"c":17151.5,"v":8.15}
{"ts":1670907420000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":12.981}
{"ts":1670907480000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":6.363}
{"ts":1670907540000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":14.545}
{"ts":1670907600000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":9.502}
{"ts":1670907660000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":15.534}
{"ts":1670907720000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":7.284}
{"ts":1670907780000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":19.011}
{"ts":1670907840000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":9.663}
{"ts":1670907900000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":9.181}
{"ts":1670907960000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":2.814}
{"ts":1670908020000,"o":17152,"h":17152,"l":17151.5,"c":17151.5,"v":27.89}
{"ts":1670908080000,"o":17151.5,"h":17152,"l":17151.5,"c":17152,"v":4.26}
{"ts":1670908140000,"o":17152,"h":17152,"l":17151.5,"c":17152,"v":30.528}
{"ts":1670908200000,"o":17152,"h":17154,"l":17151.5,"c":17154,"v":10.293}
{"ts":1670908260000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":3.252}
{"ts":1670908320000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":5.366}
{"ts":1670908380000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":7.784}
{"ts":1670908440000,"o":17154,"h":17154,"l":17153.5,"c":17154,"v":22.98}
{"ts":1670908500000,"o":17154,"h":17155,"l":17153.5,"c":17154.5,"v":23.66}
{"ts":1670908560000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":5.076}
{"ts":1670908620000,"o":17155,"h":17155,"l":17154.5,"c":17155,"v":5.38}
{"ts":1670908680000,"o":17155,"h":17155,"l":17154.5,"c":17154.5,"v":18.746}
{"ts":1670908740000,"o":17154.5,"h":17155,"l":17154.5,"c":17155,"v":38.025}
{"ts":1670908800000,"o":17155,"h":17155,"l":17154,"c":17154,"v":20.121}
{"ts":1670908860000,"o":17154,"h":17157,"l":17154,"c":17156.5,"v":27.048}
{"ts":1670908920000,"o":17156.5,"h":17160,"l":17156.5,"c":17159.5,"v":15.49}
{"ts":1670908980000,"o":17159.5,"h":17160.5,"l":17159.5,"c":17160,"v":24.906}
{"ts":1670909040000,"o":17160,"h":17162.5,"l":17160,"c":17162,"v":14.381}
{"ts":1670909100000,"o":17162,"h":17162.5,"l":17162,"c":17162.5,"v":11.382}
{"ts":1670909160000,"o":17162.5,"h":17165.5,"l":17162,"c":17165,"v":78.834}
{"ts":1670909220000,"o":17165,"h":17165.5,"l":17165,"c":17165.5,"v":14.578}
{"ts":1670909280000,"o":17165.5,"h":17165.5,"l":17165,"c":17165.5,"v":4.305}
{"ts":1670909340000,"o":17165.5,"h":17165.5,"l":17165,"c":17165.5,"v":2.941}
{"ts":1670909400000,"o":17165.5,"h":17165.5,"l":17162.5,"c":17163,"v":15.409}
{"ts":1670909460000,"o":17163,"h":17163,"l":17160.5,"c":17161,"v":15.72}
{"ts":1670909520000,"o":17161,"h":17161,"l":17156,"c":17156.5,"v":21.304}
{"ts":1670909580000,"o":17156.5,"h":17156.5,"l":17154,"c":17154,"v":23.901}
{"ts":1670909640000,"o":17154,"h":17154.5,"l":17154,"c":17154.5,"v":26.153}
{"ts":1670909700000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":12.56}
{"ts":1670909760000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":5.314}
{"ts":1670909820000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":12.379}
{"ts":1670909880000,"o":17154.5,"h":17154.5,"l":17154,"c":17154,"v":2.409}
{"ts":1670909940000,"o":17154,"h":17154.5,"l":17154,"c":17154.5,"v":4.888}
{"ts":1670910000000,"o":17154.5,"h":17154.5,"l":17154,"c":17154.5,"v":16.577}
{"ts":1670910060000,"o":17154.5,"h":17157,"l":17154,"c":17157,"v":6.728}
{"ts":1670910120000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":16.19}
{"ts":1670910180000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":4.157}
{"ts":1670910240000,"o":17157,"h":17157,"l":17156.5,"c":17156.5,"v":8.106}
{"ts":1670910300000,"o":17156.5,"h":17157,"l":17156.5,"c":17156.5,"v":4.199}
{"ts":1670910360000,"o":17156.5,"h":17157,"l":17156.5,"c":17157,"v":6.968}
{"ts":1670910420000,"o":17157,"h":17157,"l":17156.5,"c":17157,"v":0.987}
{"ts":1670910480000,"o":17157,"h":17167.5,"l":17156.5,"c":17167,"v":41.312}
{"ts":1670910540000,"o":17167,"h":17171,"l":17167,"c":17170.5,"v":23.381}
{"ts":1670910600000,"o":17170.5,"h":17171,"l":17170.5,"c":17171,"v":9.708}
{"ts":1670910660000,"o":17171,"h":17171,"l":17170.5,"c":17171,"v":49.24}
{"ts":1670910720000,"o":17171,"h":17178,"l":17170.5,"c":17177.5,"v":111.338}
{"ts":1670910780000,"o":17177.5,"h":17178,"l":17177.5,"c":17178,"v":38.786}
{"ts":1670910840000,"o":17178,"h":17186.5,"l":17175.5,"c":17176,"v":319.846}
{"ts":1670910900000,"o":17176,"h":17176,"l":17175.5,"c":17175.5,"v":21.882}
{"ts":1670910960000,"o":17175.5,"h":17176,"l":17173.5,"c":17174,"v":93.854}
{"ts":1670911020000,"o":17174,"h":17174,"l":17166.5,"c":17167,"v":42.116}
{"ts":1670911080000,"o":17167,"h":17172,"l":17162,"c":17172,"v":30.875}
{"ts":1670911140000,"o":17172,"h":17172.5,"l":17171.5,"c":17172,"v":25.672}
{"ts":1670911200000,"o":17172,"h":17172.5,"l":17172,"c":17172.5,"v":58.65}
{"ts":1670911260000,"o":17172.5,"h":17172.5,"l":17172,"c":17172,"v":3.033}
{"ts":1670911320000,"o":17172,"h":17172.5,"l":17165.5,"c":17166,"v":29.263}
{"ts":1670911380000,"o":17166,"h":17166,"l":17165.5,"c":17166,"v":10.388}
{"ts":1670911440000,"o":17166,"h":17166,"l":17165.5,"c":17166,"v":6.886}
{"ts":1670911500000,"o":17166,"h":17166,"l":17161.5,"c":17162,"v":44.755}
{"ts":1670911560000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":6.532}
{"ts":1670911620000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":5.071}
{"ts":1670911680000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":6.559}
{"ts":1670911740000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":8.115}
{"ts":1670911800000,"o":17162,"h":17162,"l":17161.5,"c":17161.5,"v":5.019}
{"ts":1670911860000,"o":17161.5,"h":17162,"l":17161.5,"c":17162,"v":9.735}
{"ts":1670911920000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":3.287}
{"ts":1670911980000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":6.543}
{"ts":1670912040000,"o":17162,"h":17162,"l":17161.5,"c":17162,"v":2.701}
{"ts":1670912100000,"o":17162,"h":17165.5,"l":17161.5,"c":17165.5,"v":57.565}
{"ts":1670912160000,"o":17165.5,"h":17165.5,"l":17165,"c":17165.5,"v":3.362}
{"ts":1670912220000,"o":17165.5,"h":17165.5,"l":17165,"c":17165,"v":6.528}
{"ts":1670912280000,"o":17165,"h":17165.5,"l":17165,"c":17165.5,"v":9.445}
{"ts":1670912340000,"o":17165.5,"h":17166,"l":17165,"c":17166,"v":9.357}
{"ts":1670912400000,"o":17166,"h":17166,"l":17165.5,"c":17165.5,"v":5.306}
{"ts":1670912460000,"o":17165.5,"h":17170.5,"l":17165.5,"c":17170,"v":20.58}
{"ts":1670912520000,"o":17170,"h":17171,"l":17170,"c":17171,"v":25.751}
{"ts":1670912580000,"o":17171,"h":17171,"l":17170.5,"c":17171,"v":7.557}
{"ts":1670912640000,"o":17171,"h":17172.5,"l":17170.5,"c":17172.5,"v":37.387}
{"ts":1670912700000,"o":17172.5,"h":17176,"l":17172,"c":17175.5,"v":32.293}
{"ts":1670912760000,"o":17175.5,"h":17177,"l":17175.5,"c":17176.5,"v":27.354}
{"ts":1670912820000,"o":17176.5,"h":17178,"l":17176.5,"c":17177.5,"v":19.083}
{"ts":1670912880000,"o":17177.5,"h":17179,"l":17177.5,"c":17178.5,"v":119.366}
{"ts":1670912940000,"o":17178.5,"h":17179,"l":17178.5,"c":17178.5,"v":14.713}
{"ts":1670913000000,"o":17178.5,"h":17182.5,"l":17178.5,"c":17182,"v":76.585}
{"ts":1670913060000,"o":17182,"h":17182.5,"l":17182,"c":17182.5,"v":5.222}
{"ts":1670913120000,"o":17182.5,"h":17182.5,"l":17182,"c":17182.5,"v":22.469}
{"ts":1670913180000,"o":17182.5,"h":17186.5,"l":17182,"c":17186,"v":45.302}
{"ts":1670913240000,"o":17186,"h":17187.5,"l":17186,"c":17187,"v":42.596}
{"ts":1670913300000,"o":17187,"h":17193.5,"l":17187,"c":17191,"v":311.909}
{"ts":1670913360000,"o":17191,"h":17191,"l":17190.5,"c":17191,"v":34.058}
{"ts":1670913420000,"o":17191,"h":17192.5,"l":17190.5,"c":17192.5,"v":74.125}
{"ts":1670913480000,"o":17192.5,"h":17193,"l":17192,"c":17192.5,"v":39.473}
{"ts":1670913540000,"o":17192.5,"h":17193,"l":17192.5,"c":17192.5,"v":15.329}
{"ts":1670913600000,"o":17192.5,"h":17193,"l":17192.5,"c":17192.5,"v":121.811}
{"ts":1670913660000,"o":17192.5,"h":17193,"l":17181,"c":17181.5,"v":57.573}
{"ts":1670913720000,"o":17181.5,"h":17181.5,"l":17162.5,"c":17162.5,"v":238.964}
{"ts":1670913780000,"o":17162.5,"h":17164,"l":17148,"c":17155.5,"v":225.41}
{"ts":1670913840000,"o":17155.5,"h":17156,"l":17132,"c":17142.5,"v":363.474}
{"ts":1670913900000,"o":17142.5,"h":17143,"l":17131.5,"c":17139,"v":206.115}
{"ts":1670913960000,"o":17139,"h":17151,"l":17135.5,"c":17151,"v":86.115}
{"ts":1670914020000,"o":17151,"h":17151,"l":17140,"c":17140.5,"v":149.617}
{"ts":1670914080000,"o":17140.5,"h":17145,"l":17140,"c":17145,"v":63.616}
{"ts":1670914140000,"o":17145,"h":17145,"l":17144.5,"c":17145,"v":32.721}
{"ts":1670914200000,"o":17145,"h":17149.5,"l":17142.5,"c":17142.5,"v":65.488}
{"ts":1670914260000,"o":17142.5,"h":17142.5,"l":17136.5,"c":17138.5,"v":77.191}
{"ts":1670914320000,"o":17138.5,"h":17140.5,"l":17135,"c":17135.5,"v":84.618}
{"ts":1670914380000,"o":17135.5,"h":17135.5,"l":17131,"c":17131.5,"v":63.092}
{"ts":1670914440000,"o":17131.5,"h":17132,"l":17127,"c":17131.5,"v":145.118}
{"ts":1670914500000,"o":17131.5,"h":17141,"l":17131.5,"c":17141,"v":90.435}
{"ts":1670914560000,"o":17141,"h":17147,"l":17140.5,"c":17143,"v":44.71}
{"ts":1670914620000,"o":17143,"h":17143.5,"l":17132,"c":17132,"v":76.592}
{"ts":1670914680000,"o":17132,"h":17142,"l":17132,"c":17140,"v":63.39}
{"ts":1670914740000,"o":17140,"h":17140,"l":17139.5,"c":17139.5,"v":48.377}
{"ts":1670914800000,"o":17139.5,"h":17140,"l":17137.5,"c":17138,"v":42.977}
{"ts":1670914860000,"o":17138,"h":17138,"l":17128,"c":17130,"v":118.971}
{"ts":1670914920000,"o":17130,"h":17136,"l":17117.5,"c":17135.5,"v":254.257}
{"ts":1670914980000,"o":17135.5,"h":17136,"l":17108,"c":17120,"v":349.623}
{"ts":1670915040000,"o":17120,"h":17122,"l":17102.5,"c":17113,"v":426.345}
{"ts":1670915100000,"o":17113,"h":17117,"l":17112.5,"c":17116.5,"v":162.357}
{"ts":1670915160000,"o":17116.5,"h":17124,"l":17116.5,"c":17124,"v":87.815}
{"ts":1670915220000,"o":17124,"h":17130,"l":17123,"c":17128.5,"v":81.372}
{"ts":1670915280000,"o":17128.5,"h":17129,"l":17128.5,"c":17129,"v":118.256}
{"ts":1670915340000,"o":17129,"h":17129,"l":17128.5,"c":17129,"v":20.197}
{"ts":1670915400000,"o":17129,"h":17129,"l":17128.5,"c":17129,"v":25.123}
{"ts":1670915460000,"o":17129,"h":17129,"l":17128.5,"c":17129,"v":38.052}
{"ts":1670915520000,"o":17129,"h":17129,"l":17128.5,"c":17128.5,"v":40.336}
{"ts":1670915580000,"o":17128.5,"h":17129,"l":17118.5,"c":17124,"v":81.726}
{"ts":1670915640000,"o":17124,"h":17124,"l":17107,"c":17107,"v":82.949}
{"ts":1670915700000,"o":17107,"h":17114.5,"l":17090,"c":17114.5,"v":830.187}
{"ts":1670915760000,"o":17114.5,"h":17115,"l":17112,"c":17112.5,"v":73.651}
{"ts":1670915820000,"o":17112.5,"h":17112.5,"l":17091,"c":17091,"v":174.372}
{"ts":1670915880000,"o":17091,"h":17100.5,"l":17078,"c":17100,"v":650.958}
{"ts":1670915940000,"o":17100,"h":17100.5,"l":17077,"c":17089.5,"v":283.519}
{"ts":1670916000000,"o":17089.5,"h":17092.5,"l":17060,"c":17080.5,"v":807.155}
{"ts":1670916060000,"o":17080.5,"h":17089.5,"l":17080.5,"c":17089.5,"v":153.778}
{"ts":1670916120000,"o":17089.5,"h":17090,"l":17089,"c":17090,"v":49.426}
{"ts":1670916180000,"o":17090,"h":17095,"l":17089.5,"c":17095,"v":89.469}
{"ts":1670916240000,"o":17095,"h":17100,"l":17094.5,"c":17100,"v":92.491}
{"ts":1670916300000,"o":17100,"h":17100,"l":17090,"c":17090.5,"v":102.361}
{"ts":1670916360000,"o":17090.5,"h":17099,"l":17090.5,"c":17099,"v":101.584}
{"ts":1670916420000,"o":17099,"h":17101,"l":17098.5,"c":17100.5,"v":33.033}
{"ts":1670916480000,"o":17100.5,"h":17112.5,"l":17100.5,"c":17112.5,"v":84.453}
{"ts":1670916540000,"o":17112.5,"h":17123,"l":17112,"c":17122.5,"v":153.758}
{"ts":1670916600000,"o":17122.5,"h":17131,"l":17122.5,"c":17131,"v":134.056}
{"ts":1670916660000,"o":17131,"h":17131,"l":17124.5,"c":17129.5,"v":92.445}
{"ts":1670916720000,"o":17129.5,"h":17131.5,"l":17129,"c":17129,"v":63.499}
{"ts":1670916780000,"o":17129,"h":17129.5,"l":17129,"c":17129.5,"v":59.485}
{"ts":1670916840000,"o":17129.5,"h":17129.5,"l":17129,"c":17129.5,"v":22.372}
{"ts":1670916900000,"o":17129.5,"h":17129.5,"l":17123,"c":17123.5,"v":66.413}
{"ts":1670916960000,"o":17123.5,"h":17123.5,"l":17123,"c":17123,"v":45.733}
{"ts":1670917020000,"o":17123,"h":17123.5,"l":17123,"c":17123.5,"v":101.019}
{"ts":1670917080000,"o":17123.5,"h":17123.5,"l":17122.5,"c":17123,"v":32.522}
{"ts":1670917140000,"o":17123,"h":17123,"l":17116.5,"c":17122,"v":131.887}
{"ts":1670917200000,"o":17122,"h":17124,"l":17122,"c":17123.5,"v":30.785}
{"ts":1670917260000,"o":17123.5,"h":17126,"l":17123.5,"c":17126,"v":50.062}
{"ts":1670917320000,"o":17126,"h":17129,"l":17125.5,"c":17129,"v":20.396}
{"ts":1670917380000,"o":17129,"h":17139.5,"l":17128.5,"c":17133.5,"v":131.602}
{"ts":1670917440000,"o":17133.5,"h":17153,"l":17133,"c":17149.5,"v":322.856}
{"ts":1670917500000,"o":17149.5,"h":17154,"l":17145.5,"c":17153.5,"v":146.395}
{"ts":1670917560000,"o":17153.5,"h":17156,"l":17153.5,"c":17156,"v":79.206}
{"ts":1670917620000,"o":17156,"h":17156,"l":17146,"c":17152.5,"v":165.883}
{"ts":1670917680000,"o":17152.5,"h":17163.5,"l":17152.5,"c":17156.5,"v":250.118}
{"ts":1670917740000,"o":17156.5,"h":17160,"l":17156,"c":17160,"v":100.945}
{"ts":1670917800000,"o":17160,"h":17160,"l":17154.5,"c":17155,"v":62.044}
{"ts":1670917860000,"o":17155,"h":17155,"l":17152.5,"c":17153,"v":115.77}
{"ts":1670917920000,"o":17153,"h":17153,"l":17152,"c":17152,"v":45.825}
{"ts":1670917980000,"o":17152,"h":17152.5,"l":17151,"c":17151.5,"v":65.088}
{"ts":1670918040000,"o":17151.5,"h":17151.5,"l":17151,"c":17151.5,"v":53.851}
{"ts":1670918100000,"o":17151.5,"h":17151.5,"l":17139.5,"c":17140,"v":119.22}
{"ts":1670918160000,"o":17140,"h":17147,"l":17139.5,"c":17147,"v":78.596}
{"ts":1670918220000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":25.713}
{"ts":1670918280000,"o":17147,"h":17147,"l":17146.5,"c":17147,"v":18.103}
{"ts":1670918340000,"o":17147,"h":17147,"l":17146.5,"c":17146.5,"v":19.879}
{"ts":1670918400000,"o":17146.5,"h":17152,"l":17146.5,"c":17151.5,"v":138.4}
{"ts":1670918460000,"o":17151.5,"h":17156.5,"l":17151.5,"c":17156,"v":69.796}
{"ts":1670918520000,"o":17156,"h":17160,"l":17155.5,"c":17160,"v":115.358}
{"ts":1670918580000,"o":17160,"h":17163,"l":17159.5,"c":17160.5,"v":83.638}
{"ts":1670918640000,"o":17160.5,"h":17160.5,"l":17150,"c":17153.5,"v":84.867}
{"ts":1670918700000,"o":17153.5,"h":17153.5,"l":17148,"c":17148,"v":18.325}
{"ts":1670918760000,"o":17148,"h":17148.5,"l":17148,"c":17148.5,"v":32.085}
{"ts":1670918820000,"o":17148.5,"h":17148.5,"l":17145,"c":17145,"v":32.176}
{"ts":1670918880000,"o":17145,"h":17145.5,"l":17145,"c":17145.5,"v":77.285}
{"ts":1670918940000,"o":17145.5,"h":17145.5,"l":17143,"c":17143.5,"v":46.094}
{"ts":1670919000000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":18.661}
{"ts":1670919060000,"o":17143.5,"h":17143.5,"l":17143,"c":17143.5,"v":11.643}
{"ts":1670919120000,"o":17143.5,"h":17144.5,"l":17143,"c":17144.5,"v":58.072}
{"ts":1670919180000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":18.685}
{"ts":1670919240000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":7.239}
{"ts":1670919300000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":93.251}
{"ts":1670919360000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":15.238}
{"ts":1670919420000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":21.437}
{"ts":1670919480000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":14.23}
{"ts":1670919540000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":6.107}
{"ts":1670919600000,"o":17144.5,"h":17144.5,"l":17144,"c":17144.5,"v":11.604}
{"ts":1670919660000,"o":17144.5,"h":17147.5,"l":17144,"c":17147.5,"v":44.252}
{"ts":1670919720000,"o":17147.5,"h":17155,"l":17147.5,"c":17155,"v":47.913}
{"ts":1670919780000,"o":17155,"h":17155,"l":17150,"c":17150.5,"v":36.437}
{"ts":1670919840000,"o":17150.5,"h":17153.5,"l":17150,"c":17153,"v":10.494}
{"ts":1670919900000,"o":17153,"h":17153.5,"l":17153,"c":17153.5,"v":6.94}
{"ts":1670919960000,"o":17153.5,"h":17154.5,"l":17153,"c":17154,"v":9.268}
{"ts":1670920020000,"o":17154,"h":17165,"l":17154,"c":17165,"v":204.67}
{"ts":1670920080000,"o":17165,"h":17166,"l":17164.5,"c":17166,"v":113.015}
{"ts":1670920140000,"o":17166,"h":17166,"l":17165.5,"c":17166,"v":58.635}
{"ts":1670920200000,"o":17166,"h":17166,"l":17163,"c":17163.5,"v":90.222}
{"ts":1670920260000,"o":17163.5,"h":17163.5,"l":17163,"c":17163.5,"v":20.125}
{"ts":1670920320000,"o":17163.5,"h":17165,"l":17163,"c":17165,"v":60.41}
{"ts":1670920380000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":27.482}
{"ts":1670920440000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":39.802}
{"ts":1670920500000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":61.587}
{"ts":1670920560000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":19.656}
{"ts":1670920620000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":8.515}
{"ts":1670920680000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":12.814}
{"ts":1670920740000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":7.936}
{"ts":1670920800000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":20.145}
{"ts":1670920860000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":16.763}
{"ts":1670920920000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":15.38}
{"ts":1670920980000,"o":17165,"h":17165,"l":17164.5,"c":17165,"v":26.961}
{"ts":1670921040000,"o":17165,"h":17166,"l":17164.5,"c":17166,"v":69.992}
{"ts":1670921100000,"o":17166,"h":17166,"l":17165.5,"c":17166,"v":21.138}
{"ts":1670921160000,"o":17166,"h":17166,"l":17164.5,"c":17165,"v":79.333}
{"ts":1670921220000,"o":17165,"h":17165,"l":17164,"c":17164.5,"v":20.137}
{"ts":1670921280000,"o":17164.5,"h":17164.5,"l":17164,"c":17164.5,"v":18.269}
{"ts":1670921340000,"o":17164.5,"h":17164.5,"l":17152.5,"c":17153,"v":66.626}
{"ts":1670921400000,"o":17153,"h":17159,"l":17152.5,"c":17159,"v":27.407}
{"ts":1670921460000,"o":17159,"h":17159,"l":17155.5,"c":17156,"v":18.788}
{"ts":1670921520000,"o":17156,"h":17156,"l":17155.5,"c":17156,"v":4.289}
{"ts":1670921580000,"o":17156,"h":17156,"l":17155.5,"c":17156,"v":4.489}
{"ts":1670921640000,"o":17156,"h":17156,"l":17153,"c":17153.5,"v":29.986}
{"ts":1670921700000,"o":17153.5,"h":17153.5,"l":17153,"c":17153.5,"v":43.249}
{"ts":1670921760000,"o":17153.5,"h":17153.5,"l":17153,"c":17153.5,"v":9.816}
{"ts":1670921820000,"o":17153.5,"h":17153.5,"l":17145.5,"c":17146,"v":233.214}
{"ts":1670921880000,"o":17146,"h":17146,"l":17135.5,"c":17145,"v":598.313}
{"ts":1670921940000,"o":17145,"h":17145,"l":17144,"c":17144.5,"v":40.744}
{"ts":1670922000000,"o":17144.5,"h":17144.5,"l":17143,"c":17143,"v":27.36}
{"ts":1670922060000,"o":17143,"h":17143,"l":17142.5,"c":17142.5,"v":53.379}
{"ts":1670922120000,"o":17142.5,"h":17150.5,"l":17142.5,"c":17150.5,"v":112.405}
{"ts":1670922180000,"o":17150.5,"h":17150.5,"l":17149.5,"c":17149.5,"v":40.373}
{"ts":1670922240000,"o":17149.5,"h":17150,"l":17149.5,"c":17150,"v":35.78}
{"ts":1670922300000,"o":17150,"h":17150,"l":17149.5,"c":17150,"v":13.044}
{"ts":1670922360000,"o":17150,"h":17150,"l":17149.5,"c":17149.5,"v":6.481}
{"ts":1670922420000,"o":17149.5,"h":17150,"l":17149.5,"c":17149.5,"v":11.474}
{"ts":1670922480000,"o":17149.5,"h":17150,"l":17149.5,"c":17149.5,"v":7.305}
{"ts":1670922540000,"o":17149.5,"h":17153,"l":17149.5,"c":17152.5,"v":54.265}
{"ts":1670922600000,"o":17152.5,"h":17153,"l":17152.5,"c":17152.5,"v":32.073}
{"ts":1670922660000,"o":17152.5,"h":17164.5,"l":17152.5,"c":17164.5,"v":198.235}
{"ts":1670922720000,"o":17164.5,"h":17164.5,"l":17164,"c":17164,"v":45.163}
{"ts":1670922780000,"o":17164,"h":17164.5,"l":17164,"c":17164,"v":24.643}
{"ts":1670922840000,"o":17164,"h":17164.5,"l":17164,"c":17164.5,"v":10.716}
{"ts":1670922900000,"o":17164.5,"h":17177.5,"l":17164,"c":17177,"v":515.354}
{"ts":1670922960000,"o":17177,"h":17177,"l":17176.5,"c":17177,"v":65.821}
{"ts":1670923020000,"o":17177,"h":17177,"l":17176.5,"c":17176.5,"v":33.647}
{"ts":1670923080000,"o":17176.5,"h":17177.5,"l":17176.5,"c":17177,"v":11.524}
{"ts":1670923140000,"o":17177,"h":17182,"l":17177,"c":17182,"v":128.332}
{"ts":1670923200000,"o":17182,"h":17190,"l":17181.5,"c":17183.5,"v":175.817}
{"ts":1670923260000,"o":17183.5,"h":17202,"l":17183.5,"c":17197,"v":631.813}
{"ts":1670923320000,"o":17197,"h":17197,"l":17189.5,"c":17189.5,"v":130.497}
{"ts":1670923380000,"o":17189.5,"h":17190,"l":17179.5,"c":17180,"v":88.147}
{"ts":1670923440000,"o":17180,"h":17180,"l":17179.5,"c":17179.5,"v":43.232}
{"ts":1670923500000,"o":17179.5,"h":17180,"l":17179.5,"c":17179.5,"v":20.469}
{"ts":1670923560000,"o":17179.5,"h":17180,"l":17179.5,"c":17179.5,"v":36.507}
{"ts":1670923620000,"o":17179.5,"h":17180,"l":17178,"c":17178,"v":40.026}
{"ts":1670923680000,"o":17178,"h":17178.5,"l":17176.5,"c":17176.5,"v":99.179}
{"ts":1670923740000,"o":17176.5,"h":17178.5,"l":17176.5,"c":17178,"v":83.083}
{"ts":1670923800000,"o":17178,"h":17179.5,"l":17178,"c":17179.5,"v":40.437}
{"ts":1670923860000,"o":17179.5,"h":17183,"l":17179,"c":17182.5,"v":70.499}
{"ts":1670923920000,"o":17182.5,"h":17183,"l":17182.5,"c":17183,"v":7.983}
{"ts":1670923980000,"o":17183,"h":17183,"l":17182.5,"c":17182.5,"v":19.172}
{"ts":1670924040000,"o":17182.5,"h":17183,"l":17182.5,"c":17182.5,"v":66.593}
{"ts":1670924100000,"o":17182.5,"h":17192,"l":17182.5,"c":17192,"v":63.114}
{"ts":1670924160000,"o":17192,"h":17192,"l":17185.5,"c":17185.5,"v":95.781}
{"ts":1670924220000,"o":17185.5,"h":17187.5,"l":17185.5,"c":17187.5,"v":20.228}
{"ts":1670924280000,"o":17187.5,"h":17187.5,"l":17187,"c":17187,"v":18.518}
{"ts":1670924340000,"o":17187,"h":17190,"l":17187,"c":17189.5,"v":30.672}
{"ts":1670924400000,"o":17189.5,"h":17190,"l":17189.5,"c":17189.5,"v":22.147}
{"ts":1670924460000,"o":17189.5,"h":17190,"l":17182.5,"c":17182.5,"v":53.175}
{"ts":1670924520000,"o":17182.5,"h":17183,"l":17179,"c":17179,"v":21.514}
{"ts":1670924580000,"o":17179,"h":17179.5,"l":17179,"c":17179.5,"v":22.631}
{"ts":1670924640000,"o":17179.5,"h":17179.5,"l":17173,"c":17173,"v":111.997}
{"ts":1670924700000,"o":17173,"h":17175,"l":17173,"c":17174.5,"v":18.386}
{"ts":1670924760000,"o":17174.5,"h":17180.5,"l":17174.5,"c":17180.5,"v":65.078}
{"ts":1670924820000,"o":17180.5,"h":17180.5,"l":17180,"c":17180.5,"v":11.651}
{"ts":1670924880000,"o":17180.5,"h":17180.5,"l":17180,"c":17180,"v":18.165}
{"ts":1670924940000,"o":17180,"h":17180.5,"l":17180,"c":17180.5,"v":8.45}
{"ts":1670925000000,"o":17180.5,"h":17180.5,"l":17180,"c":17180.5,"v":14.896}
{"ts":1670925060000,"o":17180.5,"h":17180.5,"l":17180,"c":17180,"v":8.505}
{"ts":1670925120000,"o":17180,"h":17187,"l":17180,"c":17187,"v":48.343}
{"ts":1670925180000,"o":17187,"h":17189,"l":17187,"c":17189,"v":18.942}
{"ts":1670925240000,"o":17189,"h":17192,"l":17188.5,"c":17192,"v":58.889}
{"ts":1670925300000,"o":17192,"h":17192,"l":17191.5,"c":17191.5,"v":25.604}
{"ts":1670925360000,"o":17191.5,"h":17192,"l":17191.5,"c":17191.5,"v":7.67}
{"ts":1670925420000,"o":17191.5,"h":17192,"l":17191.5,"c":17191.5,"v":13.336}
{"ts":1670925480000,"o":17191.5,"h":17320,"l":17191.5,"c":17301.5,"v":4744.679}
{"ts":1670925540000,"o":17301.5,"h":17514,"l":17301.5,"c":17420,"v":7923.281}
{"ts":1670925600000,"o":17420,"h":17465.5,"l":17413.5,"c":17413.5,"v":1605.674}
{"ts":1670925660000,"o":17413.5,"h":17438,"l":17376,"c":17386,"v":1333.694}
{"ts":1670925720000,"o":17386,"h":17386.5,"l":17351,"c":17359.5,"v":1067.689}
{"ts":1670925780000,"o":17359.5,"h":17395,"l":17352.5,"c":17395,"v":559.113}
{"ts":1670925840000,"o":17395,"h":17399,"l":17371.5,"c":17375,"v":534.097}
{"ts":1670925900000,"o":17375,"h":17397,"l":17375,"c":17385,"v":334.803}
{"ts":1670925960000,"o":17385,"h":17409,"l":17376,"c":17398,"v":522.522}
{"ts":1670926020000,"o":17398,"h":17439,"l":17394,"c":17411,"v":677.979}
{"ts":1670926080000,"o":17411,"h":17419.5,"l":17390,"c":17403.5,"v":350.486}
{"ts":1670926140000,"o":17403.5,"h":17404.5,"l":17393,"c":17393.5,"v":153.745}
{"ts":1670926200000,"o":17393.5,"h":17393.5,"l":17380.5,"c":17380.5,"v":249.834}
{"ts":1670926260000,"o":17380.5,"h":17396,"l":17379,"c":17392.5,"v":162.599}
{"ts":1670926320000,"o":17392.5,"h":17392.5,"l":17376.5,"c":17379,"v":122.6}
{"ts":1670926380000,"o":17379,"h":17384.5,"l":17372,"c":17384,"v":198.331}
{"ts":1670926440000,"o":17384,"h":17397,"l":17368.5,"c":17397,"v":303.371}
{"ts":1670926500000,"o":17397,"h":17418.5,"l":17396.5,"c":17418.5,"v":276.718}
{"ts":1670926560000,"o":17418.5,"h":17430.5,"l":17398,"c":17398.5,"v":310.651}
{"ts":1670926620000,"o":17398.5,"h":17398.5,"l":17380,"c":17383.5,"v":196.973}
{"ts":1670926680000,"o":17383.5,"h":17386.5,"l":17377.5,"c":17377.5,"v":117.388}
{"ts":1670926740000,"o":17377.5,"h":17386,"l":17377,"c":17383,"v":180.954}
{"ts":1670926800000,"o":17383,"h":17393.5,"l":17382,"c":17393.5,"v":102.439}
{"ts":1670926860000,"o":17393.5,"h":17393.5,"l":17385,"c":17385,"v":64.256}
{"ts":1670926920000,"o":17385,"h":17385.5,"l":17382,"c":17382,"v":57.027}
{"ts":1670926980000,"o":17382,"h":17389.5,"l":17382,"c":17389.5,"v":154.741}
{"ts":1670927040000,"o":17389.5,"h":17390,"l":17389,"c":17389,"v":56.344}
{"ts":1670927100000,"o":17389,"h":17406,"l":17389,"c":17399.5,"v":213.68}
{"ts":1670927160000,"o":17399.5,"h":17413.5,"l":17393.5,"c":17412,"v":134.962}
{"ts":1670927220000,"o":17412,"h":17412,"l":17403.5,"c":17404,"v":114.659}
{"ts":1670927280000,"o":17404,"h":17410,"l":17403.5,"c":17406,"v":107.343}
{"ts":1670927340000,"o":17406,"h":17414,"l":17406,"c":17414,"v":83.297}
{"ts":1670927400000,"o":17414,"h":17420,"l":17407.5,"c":17408,"v":139.382}
{"ts":1670927460000,"o":17408,"h":17408,"l":17401.5,"c":17402,"v":53.355}
{"ts":1670927520000,"o":17402,"h":17402,"l":17396,"c":17396,"v":119.379}
{"ts":1670927580000,"o":17396,"h":17396.5,"l":17393,"c":17393,"v":111.181}
{"ts":1670927640000,"o":17393,"h":17403.5,"l":17393,"c":17403.5,"v":63.541}
{"ts":1670927700000,"o":17403.5,"h":17412.5,"l":17403.5,"c":17412,"v":64.066}
{"ts":1670927760000,"o":17412,"h":17415,"l":17412,"c":17414.5,"v":82.479}
{"ts":1670927820000,"o":17414.5,"h":17415,"l":17404,"c":17404.5,"v":162.84}
{"ts":1670927880000,"o":17404.5,"h":17404.5,"l":17389.5,"c":17389.5,"v":61.567}
{"ts":1670927940000,"o":17389.5,"h":17400,"l":17389.5,"c":17392.5,"v":95.96}
{"ts":1670928000000,"o":17392.5,"h":17393,"l":17392.5,"c":17392.5,"v":54.978}
{"ts":1670928060000,"o":17392.5,"h":17397.5,"l":17392.5,"c":17397.5,"v":70.909}
{"ts":1670928120000,"o":17397.5,"h":17399,"l":17393.5,"c":17398.5,"v":61.261}
{"ts":1670928180000,"o":17398.5,"h":17421,"l":17398.5,"c":17414,"v":574.554}
{"ts":1670928240000,"o":17414,"h":17414.5,"l":17407,"c":17407.5,"v":38.327}
{"ts":1670928300000,"o":17407.5,"h":17410,"l":17407,"c":17409.5,"v":33.14}
{"ts":1670928360000,"o":17409.5,"h":17419,"l":17409.5,"c":17413,"v":112.833}
{"ts":1670928420000,"o":17413,"h":17413,"l":17405,"c":17405.5,"v":43.58}
{"ts":1670928480000,"o":17405.5,"h":17405.5,"l":17393.5,"c":17393.5,"v":108.333}
{"ts":1670928540000,"o":17393.5,"h":17394,"l":17382,"c":17382.5,"v":385.866}
{"ts":1670928600000,"o":17382.5,"h":17382.5,"l":17375,"c":17375.5,"v":124.75}
{"ts":1670928660000,"o":17375.5,"h":17392.5,"l":17375,"c":17392,"v":115.744}
{"ts":1670928720000,"o":17392,"h":17394.5,"l":17387,"c":17387,"v":71.819}
{"ts":1670928780000,"o":17387,"h":17392,"l":17386.5,"c":17391.5,"v":46.891}
{"ts":1670928840000,"o":17391.5,"h":17393,"l":17391.5,"c":17392.5,"v":32.821}
{"ts":1670928900000,"o":17392.5,"h":17410.5,"l":17392.5,"c":17410,"v":74.985}
{"ts":1670928960000,"o":17410,"h":17410.5,"l":17400.5,"c":17402,"v":45.047}
{"ts":1670929020000,"o":17402,"h":17402,"l":17395.5,"c":17396,"v":50.643}
{"ts":1670929080000,"o":17396,"h":17396,"l":17389,"c":17390.5,"v":34.419}
{"ts":1670929140000,"o":17390.5,"h":17390.5,"l":17385,"c":17385.5,"v":31.299}
{"ts":1670929200000,"o":17385.5,"h":17391,"l":17381,"c":17381,"v":168.086}
{"ts":1670929260000,"o":17381,"h":17391,"l":17381,"c":17391,"v":54.535}
{"ts":1670929320000,"o":17391,"h":17391,"l":17390.5,"c":17391,"v":27.182}
{"ts":1670929380000,"o":17391,"h":17391,"l":17388,"c":17388.5,"v":22.584}
{"ts":1670929440000,"o":17388.5,"h":17389,"l":17388.5,"c":17388.5,"v":32.121}
{"ts":1670929500000,"o":17388.5,"h":17389,"l":17388.5,"c":17389,"v":16.014}
{"ts":1670929560000,"o":17389,"h":17390,"l":17388.5,"c":17390,"v":50.144}
{"ts":1670929620000,"o":17390,"h":17390,"l":17388,"c":17388.5,"v":103.075}
{"ts":1670929680000,"o":17388.5,"h":17388.5,"l":17377,"c":17377,"v":80.141}
{"ts":1670929740000,"o":17377,"h":17384,"l":17377,"c":17379.5,"v":66.347}
{"ts":1670929800000,"o":17379.5,"h":17392,"l":17379.5,"c":17389.5,"v":71.369}
{"ts":1670929860000,"o":17389.5,"h":17396.5,"l":17389.5,"c":17394,"v":51.242}
{"ts":1670929920000,"o":17394,"h":17394,"l":17393.5,"c":17393.5,"v":20.8}
{"ts":1670929980000,"o":17393.5,"h":17401,"l":17393.5,"c":17401,"v":150.23}
{"ts":1670930040000,"o":17401,"h":17405,"l":17400.5,"c":17405,"v":116.788}
{"ts":1670930100000,"o":17405,"h":17405,"l":17399,"c":17404.5,"v":73.309}
{"ts":1670930160000,"o":17404.5,"h":17420,"l":17404,"c":17420,"v":179.294}
{"ts":1670930220000,"o":17420,"h":17424,"l":17408.5,"c":17408.5,"v":154.705}
{"ts":1670930280000,"o":17408.5,"h":17432,"l":17408.5,"c":17415.5,"v":186.756}
{"ts":1670930340000,"o":17415.5,"h":17421.5,"l":17415.5,"c":17421.5,"v":64.762}
{"ts":1670930400000,"o":17421.5,"h":17428,"l":17421,"c":17428,"v":180.415}
{"ts":1670930460000,"o":17428,"h":17444.5,"l":17418.5,"c":17419,"v":487.921}
{"ts":1670930520000,"o":17419,"h":17419,"l":17414,"c":17418,"v":99.208}
{"ts":1670930580000,"o":17418,"h":17428,"l":17418,"c":17428,"v":66.591}
{"ts":1670930640000,"o":17428,"h":17435,"l":17422,"c":17422.5,"v":194.309}
{"ts":1670930700000,"o":17422.5,"h":17422.5,"l":17418,"c":17418,"v":52.327}
{"ts":1670930760000,"o":17418,"h":17418.5,"l":17417,"c":17417.5,"v":19.104}
{"ts":1670930820000,"o":17417.5,"h":17417.5,"l":17417,"c":17417,"v":21.048}
{"ts":1670930880000,"o":17417,"h":17417.5,"l":17410.5,"c":17410.5,"v":108.207}
{"ts":1670930940000,"o":17410.5,"h":17414.5,"l":17410.5,"c":17410.5,"v":49.748}
{"ts":1670931000000,"o":17410.5,"h":17415,"l":17410.5,"c":17415,"v":40.451}
{"ts":1670931060000,"o":17415,"h":17415,"l":17414.5,"c":17414.5,"v":28.541}
{"ts":1670931120000,"o":17414.5,"h":17415,"l":17401.5,"c":17402,"v":96.278}
{"ts":1670931180000,"o":17402,"h":17402,"l":17400.5,"c":17401,"v":28.747}
{"ts":1670931240000,"o":17401,"h":17406.5,"l":17400.5,"c":17406.5,"v":46.431}
{"ts":1670931300000,"o":17406.5,"h":17406.5,"l":17406,"c":17406,"v":19.133}
{"ts":1670931360000,"o":17406,"h":17412.5,"l":17406,"c":17412,"v":21.935}
{"ts":1670931420000,"o":17412,"h":17412.5,"l":17411.5,"c":17412,"v":25.484}
{"ts":1670931480000,"o":17412,"h":17420.5,"l":17411.5,"c":17416.5,"v":67.693}
{"ts":1670931540000,"o":17416.5,"h":17419,"l":17416.5,"c":17418.5,"v":22.651}
{"ts":1670931600000,"o":17418.5,"h":17420.5,"l":17418.5,"c":17420,"v":32.607}
{"ts":1670931660000,"o":17420,"h":17444,"l":17420,"c":17440.5,"v":151.8}
{"ts":1670931720000,"o":17440.5,"h":17480,"l":17434.5,"c":17446,"v":704.745}
{"ts":1670931780000,"o":17446,"h":17446.5,"l":17428.5,"c":17431,"v":388.059}
{"ts":1670931840000,"o":17431,"h":17440.5,"l":17425,"c":17440,"v":99.994}
{"ts":1670931900000,"o":17440,"h":17443.5,"l":17435,"c":17435.5,"v":60.266}
{"ts":1670931960000,"o":17435.5,"h":17435.5,"l":17432,"c":17432.5,"v":83.456}
{"ts":1670932020000,"o":17432.5,"h":17440,"l":17432,"c":17439.5,"v":100.826}
{"ts":1670932080000,"o":17439.5,"h":17452,"l":17439.5,"c":17446,"v":94.563}
{"ts":1670932140000,"o":17446,"h":17446.5,"l":17438,"c":17438,"v":151.063}
{"ts":1670932200000,"o":17438,"h":17438.5,"l":17430,"c":17430.5,"v":89.492}
{"ts":1670932260000,"o":17430.5,"h":17430.5,"l":17425.5,"c":17428,"v":109.333}
{"ts":1670932320000,"o":17428,"h":17428,"l":17427.5,"c":17428,"v":24.6}
{"ts":1670932380000,"o":17428,"h":17431,"l":17427.5,"c":17430.5,"v":208.392}
{"ts":1670932440000,"o":17430.5,"h":17431,"l":17427,"c":17427.5,"v":161.864}
{"ts":1670932500000,"o":17427.5,"h":17427.5,"l":17419,"c":17422,"v":122.17}
{"ts":1670932560000,"o":17422,"h":17429.5,"l":17422,"c":17427,"v":93.272}
{"ts":1670932620000,"o":17427,"h":17430,"l":17427,"c":17430,"v":19.804}
{"ts":1670932680000,"o":17430,"h":17430,"l":17429.5,"c":17429.5,"v":24.923}
{"ts":1670932740000,"o":17429.5,"h":17430,"l":17429.5,"c":17429.5,"v":37.345}
{"ts":1670932800000,"o":17429.5,"h":17435.5,"l":17429.5,"c":17435.5,"v":68.431}
{"ts":1670932860000,"o":17435.5,"h":17446.5,"l":17435,"c":17446.5,"v":65.559}
{"ts":1670932920000,"o":17446.5,"h":17446.5,"l":17443,"c":17443.5,"v":59.764}
{"ts":1670932980000,"o":17443.5,"h":17446.5,"l":17443,"c":17446,"v":34.161}
{"ts":1670933040000,"o":17446,"h":17446.5,"l":17443,"c":17443,"v":63.08}
{"ts":1670933100000,"o":17443,"h":17443.5,"l":17443,"c":17443.5,"v":23.577}
{"ts":1670933160000,"o":17443.5,"h":17443.5,"l":17443,"c":17443.5,"v":20.409}
{"ts":1670933220000,"o":17443.5,"h":17443.5,"l":17442,"c":17442.5,"v":30.052}
{"ts":1670933280000,"o":17442.5,"h":17442.5,"l":17435,"c":17435.5,"v":137.055}
{"ts":1670933340000,"o":17435.5,"h":17435.5,"l":17434,"c":17434.5,"v":29.817}
{"ts":1670933400000,"o":17434.5,"h":17434.5,"l":17430.5,"c":17431,"v":97.824}
{"ts":1670933460000,"o":17431,"h":17431,"l":17429,"c":17429,"v":70.815}
{"ts":1670933520000,"o":17429,"h":17438.5,"l":17429,"c":17438,"v":84.233}
{"ts":1670933580000,"o":17438,"h":17439.5,"l":17436,"c":17436,"v":135.717}
{"ts":1670933640000,"o":17436,"h":17436.5,"l":17425,"c":17425,"v":54.749}
{"ts":1670933700000,"o":17425,"h":17425.5,"l":17425,"c":17425,"v":24.903}
{"ts":1670933760000,"o":17425,"h":17431,"l":17425,"c":17430.5,"v":40.941}
{"ts":1670933820000,"o":17430.5,"h":17431,"l":17430.5,"c":17430.5,"v":20.882}
{"ts":1670933880000,"o":17430.5,"h":17431,"l":17430.5,"c":17430.5,"v":17.675}
{"ts":1670933940000,"o":17430.5,"h":17431,"l":17430.5,"c":17430.5,"v":25.895}
{"ts":1670934000000,"o":17430.5,"h":17443,"l":17430.5,"c":17443,"v":38.09}
{"ts":1670934060000,"o":17443,"h":17481,"l":17442.5,"c":17475,"v":459.051}
{"ts":1670934120000,"o":17475,"h":17481,"l":17443,"c":17448,"v":305.319}
{"ts":1670934180000,"o":17448,"h":17456,"l":17426.5,"c":17427.5,"v":170.574}
{"ts":1670934240000,"o":17427.5,"h":17437.5,"l":17411,"c":17411,"v":302.519}
{"ts":1670934300000,"o":17411,"h":17429.5,"l":17406,"c":17424.5,"v":220.103}
{"ts":1670934360000,"o":17424.5,"h":17434,"l":17418,"c":17418.5,"v":73.833}
{"ts":1670934420000,"o":17418.5,"h":17418.5,"l":17409.5,"c":17409.5,"v":142.427}
{"ts":1670934480000,"o":17409.5,"h":17410,"l":17409.5,"c":17410,"v":68.526}
{"ts":1670934540000,"o":17410,"h":17410,"l":17401,"c":17401.5,"v":186.077}
{"ts":1670934600000,"o":17401.5,"h":17410,"l":17401.5,"c":17409.5,"v":98.878}
{"ts":1670934660000,"o":17409.5,"h":17412,"l":17408.5,"c":17412,"v":126.713}
{"ts":1670934720000,"o":17412,"h":17412,"l":17411.5,"c":17411.5,"v":103.329}
{"ts":1670934780000,"o":17411.5,"h":17412,"l":17408.5,"c":17408.5,"v":39.873}
{"ts":1670934840000,"o":17408.5,"h":17410.5,"l":17408.5,"c":17410.5,"v":27.469}
{"ts":1670934900000,"o":17410.5,"h":17423,"l":17410.5,"c":17423,"v":76.721}
{"ts":1670934960000,"o":17423,"h":17426.5,"l":17422.5,"c":17426,"v":58.072}
{"ts":1670935020000,"o":17426,"h":17426.5,"l":17422.5,"c":17422.5,"v":27.227}
{"ts":1670935080000,"o":17422.5,"h":17428,"l":17422.5,"c":17427.5,"v":21.439}
{"ts":1670935140000,"o":17427.5,"h":17435.5,"l":17427.5,"c":17432,"v":79.288}
{"ts":1670935200000,"o":17432,"h":17440,"l":17429.5,"c":17438.5,"v":171.243}
{"ts":1670935260000,"o":17438.5,"h":17440,"l":17438.5,"c":17439.5,"v":45.563}
{"ts":1670935320000,"o":17439.5,"h":17448.5,"l":17439.5,"c":17448,"v":61.629}
{"ts":1670935380000,"o":17448,"h":17450,"l":17448,"c":17450,"v":66.395}
{"ts":1670935440000,"o":17450,"h":17450,"l":17440,"c":17440,"v":168.824}
{"ts":1670935500000,"o":17440,"h":17440.5,"l":17436,"c":17436.5,"v":34.263}
{"ts":1670935560000,"o":17436.5,"h":17446.5,"l":17436,"c":17446,"v":16.369}
{"ts":1670935620000,"o":17446,"h":17463,"l":17446,"c":17450,"v":83.978}
{"ts":1670935680000,"o":17450,"h":17450,"l":17449.5,"c":17450,"v":48.033}
{"ts":1670935740000,"o":17450,"h":17450,"l":17444,"c":17444.5,"v":64.809}
{"ts":1670935800000,"o":17444.5,"h":17444.5,"l":17444,"c":17444.5,"v":53.444}
{"ts":1670935860000,"o":17444.5,"h":17444.5,"l":17444,"c":17444.5,"v":19.49}
{"ts":1670935920000,"o":17444.5,"h":17444.5,"l":17432.5,"c":17434.5,"v":69.217}
{"ts":1670935980000,"o":17434.5,"h":17435,"l":17434.5,"c":17435,"v":28.375}
{"ts":1670936040000,"o":17435,"h":17435,"l":17426,"c":17426.5,"v":70.91}
{"ts":1670936100000,"o":17426.5,"h":17426.5,"l":17412,"c":17412,"v":186.19}
{"ts":1670936160000,"o":17412,"h":17412.5,"l":17387.5,"c":17399.5,"v":375.288}
{"ts":1670936220000,"o":17399.5,"h":17410.5,"l":17397.5,"c":17399,"v":156.778}
{"ts":1670936280000,"o":17399,"h":17409,"l":17398.5,"c":17409,"v":114.192}
{"ts":1670936340000,"o":17409,"h":17417.5,"l":17406.5,"c":17409,"v":162.242}
{"ts":1670936400000,"o":17409,"h":17409.5,"l":17404,"c":17404.5,"v":42.998}
{"ts":1670936460000,"o":17404.5,"h":17404.5,"l":17390.5,"c":17399.5,"v":112.077}
{"ts":1670936520000,"o":17399.5,"h":17400,"l":17391,"c":17391.5,"v":80.363}
{"ts":1670936580000,"o":17391.5,"h":17391.5,"l":17386.5,"c":17387,"v":151.217}
{"ts":1670936640000,"o":17387,"h":17390,"l":17386.5,"c":17389,"v":116.73}
{"ts":1670936700000,"o":17389,"h":17397,"l":17389,"c":17395.5,"v":85.898}
{"ts":1670936760000,"o":17395.5,"h":17408.5,"l":17395,"c":17408.5,"v":120.482}
{"ts":1670936820000,"o":17408.5,"h":17408.5,"l":17397.5,"c":17397.5,"v":137.923}
{"ts":1670936880000,"o":17397.5,"h":17408.5,"l":17397.5,"c":17408.5,"v":129.486}
{"ts":1670936940000,"o":17408.5,"h":17415.5,"l":17408,"c":17415,"v":120.547}
{"ts":1670937000000,"o":17415,"h":17430,"l":17415,"c":17429.5,"v":206.732}
{"ts":1670937060000,"o":17429.5,"h":17430.5,"l":17429,"c":17429,"v":55.371}
{"ts":1670937120000,"o":17429,"h":17429.5,"l":17429,"c":17429.5,"v":31.443}
{"ts":1670937180000,"o":17429.5,"h":17439,"l":17429,"c":17437,"v":210.542}
{"ts":1670937240000,"o":17437,"h":17437,"l":17431,"c":17431.5,"v":90.763}
{"ts":1670937300000,"o":17431.5,"h":17435,"l":17429.5,"c":17434.5,"v":80.44}
{"ts":1670937360000,"o":17434.5,"h":17435,"l":17434,"c":17434.5,"v":32.125}
{"ts":1670937420000,"o":17434.5,"h":17442,"l":17431,"c":17442,"v":134.641}
{"ts":1670937480000,"o":17442,"h":17453.5,"l":17441.5,"c":17450,"v":155.305}
{"ts":1670937540000,"o":17450,"h":17590,"l":17450,"c":17568.5,"v":3280.601}
{"ts":1670937600000,"o":17568.5,"h":17675,"l":17529,"c":17530,"v":5782.873}
{"ts":1670937660000,"o":17530,"h":17582.5,"l":17510,"c":17515,"v":1742.539}
{"ts":1670937720000,"o":17515,"h":17557,"l":17505.5,"c":17539.5,"v":661.747}
{"ts":1670937780000,"o":17539.5,"h":17545.5,"l":17511.5,"c":17515,"v":471.2}
{"ts":1670937840000,"o":17515,"h":17529,"l":17493.5,"c":17529,"v":577.205}
{"ts":1670937900000,"o":17529,"h":17532,"l":17495.5,"c":17499.5,"v":568.428}
{"ts":1670937960000,"o":17499.5,"h":17565.5,"l":17499,"c":17557.5,"v":527.363}
{"ts":1670938020000,"o":17557.5,"h":17580.5,"l":17527,"c":17527.5,"v":937.616}
{"ts":1670938080000,"o":17527.5,"h":17547.5,"l":17527,"c":17533,"v":388.365}
{"ts":1670938140000,"o":17533,"h":17635,"l":17499,"c":17630,"v":1900.192}
{"ts":1670938200000,"o":17630,"h":18000,"l":17623.5,"c":17894,"v":23170.552}
{"ts":1670938260000,"o":17894,"h":17900,"l":17802.5,"c":17852,"v":4034.351}
{"ts":1670938320000,"o":17852,"h":17870,"l":17781,"c":17808.5,"v":2942.845}
{"ts":1670938380000,"o":17808.5,"h":17866,"l":17786.5,"c":17864.5,"v":1474.963}
{"ts":1670938440000,"o":17864.5,"h":17946.5,"l":17857,"c":17905.5,"v":2291.654}
{"ts":1670938500000,"o":17905.5,"h":17905.5,"l":17833.5,"c":17833.5,"v":1445.189}
{"ts":1670938560000,"o":17833.5,"h":17849,"l":17800,"c":17815,"v":930.922}
{"ts":1670938620000,"o":17815,"h":17877,"l":17810,"c":17867,"v":1015.352}
{"ts":1670938680000,"o":17867,"h":17900,"l":17863,"c":17877.5,"v":878.266}
{"ts":1670938740000,"o":17877.5,"h":17921,"l":17867.5,"c":17869,"v":975.529}
{"ts":1670938800000,"o":17869,"h":17905,"l":17869,"c":17883,"v":417.264}
{"ts":1670938860000,"o":17883,"h":17885,"l":17851,"c":17867,"v":526.355}
{"ts":1670938920000,"o":17867,"h":17870,"l":17827.5,"c":17838,"v":749.352}
{"ts":1670938980000,"o":17838,"h":17897,"l":17837.5,"c":17875.5,"v":466.29}
{"ts":1670939040000,"o":17875.5,"h":17886.5,"l":17845,"c":17851.5,"v":509.682}
{"ts":1670939100000,"o":17851.5,"h":17886.5,"l":17850,"c":17876.5,"v":436.565}
{"ts":1670939160000,"o":17876.5,"h":17883.5,"l":17876.5,"c":17883,"v":244.592}
{"ts":1670939220000,"o":17883,"h":17890,"l":17881,"c":17889.5,"v":206.328}
{"ts":1670939280000,"o":17889.5,"h":17894,"l":17883.5,"c":17884,"v":237.262}
{"ts":1670939340000,"o":17884,"h":17886,"l":17870,"c":17885.5,"v":285.121}
{"ts":1670939400000,"o":17885.5,"h":17886,"l":17885.5,"c":17886,"v":201.715}
{"ts":1670939460000,"o":17886,"h":17886,"l":17841.5,"c":17846.5,"v":347.066}
{"ts":1670939520000,"o":17846.5,"h":17865,"l":17837.5,"c":17837.5,"v":255.202}
{"ts":1670939580000,"o":17837.5,"h":17855.5,"l":17833,"c":17835,"v":243.548}
{"ts":1670939640000,"o":17835,"h":17849,"l":17835,"c":17845,"v":152.551}
{"ts":1670939700000,"o":17845,"h":17867,"l":17840.5,"c":17862.5,"v":184.196}
{"ts":1670939760000,"o":17862.5,"h":17885.5,"l":17862.5,"c":17871.5,"v":310.691}
{"ts":1670939820000,"o":17871.5,"h":17885,"l":17871.5,"c":17882,"v":325.02}
{"ts":1670939880000,"o":17882,"h":17886,"l":17878.5,"c":17885,"v":346.155}
{"ts":1670939940000,"o":17885,"h":17886,"l":17878,"c":17878.5,"v":171.039}
{"ts":1670940000000,"o":17878.5,"h":17886,"l":17874,"c":17885.5,"v":187.774}
{"ts":1670940060000,"o":17885.5,"h":17895,"l":17867.5,"c":17869.5,"v":345.859}
{"ts":1670940120000,"o":17869.5,"h":17894.5,"l":17869.5,"c":17894.5,"v":359.581}
{"ts":1670940180000,"o":17894.5,"h":17923,"l":17894,"c":17923,"v":635.924}
{"ts":1670940240000,"o":17923,"h":17923,"l":17880,"c":17894,"v":479.823}
{"ts":1670940300000,"o":17894,"h":17894.5,"l":17882,"c":17882.5,"v":129.732}
{"ts":1670940360000,"o":17882.5,"h":17882.5,"l":17873.5,"c":17879.5,"v":200.03}
{"ts":1670940420000,"o":17879.5,"h":17879.5,"l":17861,"c":17861,"v":141.641}
{"ts":1670940480000,"o":17861,"h":17861.5,"l":17847.5,"c":17852,"v":340.111}
{"ts":1670940540000,"o":17852,"h":17873.5,"l":17851.5,"c":17873,"v":288.021}
{"ts":1670940600000,"o":17873,"h":17887,"l":17873,"c":17886.5,"v":103.85}
{"ts":1670940660000,"o":17886.5,"h":17894.5,"l":17886.5,"c":17894.5,"v":117.46}
{"ts":1670940720000,"o":17894.5,"h":17894.5,"l":17887.5,"c":17887.5,"v":184.152}
{"ts":1670940780000,"o":17887.5,"h":17907.5,"l":17887.5,"c":17907,"v":326.984}
{"ts":1670940840000,"o":17907,"h":17918.5,"l":17907,"c":17912,"v":269.589}
{"ts":1670940900000,"o":17912,"h":17913,"l":17898,"c":17902,"v":411.644}
{"ts":1670940960000,"o":17902,"h":17902,"l":17881,"c":17882,"v":211.776}
{"ts":1670941020000,"o":17882,"h":17896,"l":17882,"c":17896,"v":189.575}
{"ts":1670941080000,"o":17896,"h":17911,"l":17895.5,"c":17911,"v":280.922}
{"ts":1670941140000,"o":17911,"h":17911,"l":17898,"c":17898,"v":155.467}
{"ts":1670941200000,"o":17898,"h":17918.5,"l":17898,"c":17918,"v":177.401}
{"ts":1670941260000,"o":17918,"h":17935,"l":17915.5,"c":17919.5,"v":675.961}
{"ts":1670941320000,"o":17919.5,"h":17921,"l":17916,"c":17916.5,"v":95.137}
{"ts":1670941380000,"o":17916.5,"h":17916.5,"l":17903.5,"c":17910,"v":127.836}
{"ts":1670941440000,"o":17910,"h":17910,"l":17900.5,"c":17900.5,"v":47.738}
{"ts":1670941500000,"o":17900.5,"h":17903.5,"l":17885,"c":17885.5,"v":218.24}
{"ts":1670941560000,"o":17885.5,"h":17894.5,"l":17882,"c":17884.5,"v":188.205}
{"ts":1670941620000,"o":17884.5,"h":17890,"l":17884.5,"c":17885,"v":87.161}
{"ts":1670941680000,"o":17885,"h":17885,"l":17863,"c":17874.5,"v":481.86}
{"ts":1670941740000,"o":17874.5,"h":17890,"l":17874.5,"c":17885.5,"v":89.563}
{"ts":1670941800000,"o":17885.5,"h":17900,"l":17874,"c":17894,"v":166.957}
{"ts":1670941860000,"o":17894,"h":17894.5,"l":17855.5,"c":17855.5,"v":261.379}
{"ts":1670941920000,"o":17855.5,"h":17860,"l":17834.5,"c":17843.5,"v":716.105}
{"ts":1670941980000,"o":17843.5,"h":17852,"l":17839.5,"c":17844.5,"v":194.316}
{"ts":1670942040000,"o":17844.5,"h":17851,"l":17840,"c":17840,"v":108.149}
{"ts":1670942100000,"o":17840,"h":17851.5,"l":17840,"c":17849,"v":142.928}
{"ts":1670942160000,"o":17849,"h":17849.5,"l":17839.5,"c":17840,"v":204.565}
{"ts":1670942220000,"o":17840,"h":17846.5,"l":17817,"c":17824.5,"v":598.015}
{"ts":1670942280000,"o":17824.5,"h":17831,"l":17818,"c":17821.5,"v":313.121}
{"ts":1670942340000,"o":17821.5,"h":17834.5,"l":17821,"c":17834.5,"v":110.608}
{"ts":1670942400000,"o":17834.5,"h":17852.5,"l":17834,"c":17852,"v":145.324}
{"ts":1670942460000,"o":17852,"h":17852.5,"l":17847,"c":17849.5,"v":88.672}
{"ts":1670942520000,"o":17849.5,"h":17850,"l":17843,"c":17843.5,"v":89.554}
{"ts":1670942580000,"o":17843.5,"h":17844,"l":17843,"c":17843.5,"v":58.981}
{"ts":1670942640000,"o":17843.5,"h":17854.5,"l":17843.5,"c":17846,"v":196.98}
{"ts":1670942700000,"o":17846,"h":17854,"l":17846,"c":17854,"v":88.323}
{"ts":1670942760000,"o":17854,"h":17854.5,"l":17853.5,"c":17854.5,"v":84.089}
{"ts":1670942820000,"o":17854.5,"h":17856,"l":17854.5,"c":17855.5,"v":123.226}
{"ts":1670942880000,"o":17855.5,"h":17868,"l":17855.5,"c":17862.5,"v":369.12}
{"ts":1670942940000,"o":17862.5,"h":17862.5,"l":17841,"c":17844.5,"v":145.413}
{"ts":1670943000000,"o":17844.5,"h":17845.5,"l":17837,"c":17837.5,"v":122.87}
{"ts":1670943060000,"o":17837.5,"h":17837.5,"l":17837,"c":17837.5,"v":48.951}
{"ts":1670943120000,"o":17837.5,"h":17838,"l":17837,"c":17838,"v":65.235}
{"ts":1670943180000,"o":17838,"h":17839,"l":17837,"c":17838.5,"v":97.46}
{"ts":1670943240000,"o":17838.5,"h":17850,"l":17838.5,"c":17845,"v":93.071}
{"ts":1670943300000,"o":17845,"h":17862.5,"l":17844.5,"c":17852,"v":100.515}
{"ts":1670943360000,"o":17852,"h":17852.5,"l":17850.5,"c":17851.5,"v":62.311}
{"ts":1670943420000,"o":17851.5,"h":17860,"l":17851,"c":17860,"v":43.107}
{"ts":1670943480000,"o":17860,"h":17860,"l":17854,"c":17859.5,"v":114.81}
{"ts":1670943540000,"o":17859.5,"h":17860,"l":17850.5,"c":17850.5,"v":72.75}
{"ts":1670943600000,"o":17850.5,"h":17864,"l":17850.5,"c":17861,"v":76.933}
{"ts":1670943660000,"o":17861,"h":17868.5,"l":17853.5,"c":17857,"v":200.872}
{"ts":1670943720000,"o":17857,"h":17857,"l":17850,"c":17853.5,"v":42.313}
{"ts":1670943780000,"o":17853.5,"h":17868,"l":17853.5,"c":17856,"v":47.826}
{"ts":1670943840000,"o":17856,"h":17858,"l":17854.5,"c":17857.5,"v":23.003}
{"ts":1670943900000,"o":17857.5,"h":17858,"l":17857.5,"c":17857.5,"v":20.778}
{"ts":1670943960000,"o":17857.5,"h":17858,"l":17845,"c":17845.5,"v":76.839}
{"ts":1670944020000,"o":17845.5,"h":17845.5,"l":17810.5,"c":17820,"v":333.415}
{"ts":1670944080000,"o":17820,"h":17829.5,"l":17819.5,"c":17829.5,"v":131.166}
{"ts":1670944140000,"o":17829.5,"h":17840,"l":17829,"c":17839.5,"v":54.302}
{"ts":1670944200000,"o":17839.5,"h":17840,"l":17825,"c":17825,"v":46.983}
{"ts":1670944260000,"o":17825,"h":17825.5,"l":17825,"c":17825.5,"v":47.533}
{"ts":1670944320000,"o":17825.5,"h":17834,"l":17825,"c":17833.5,"v":90.152}
{"ts":1670944380000,"o":17833.5,"h":17838.5,"l":17833.5,"c":17838.5,"v":57.54}
{"ts":1670944440000,"o":17838.5,"h":17838.5,"l":17828.5,"c":17829,"v":64.043}
{"ts":1670944500000,"o":17829,"h":17829,"l":17822,"c":17822,"v":126.972}
{"ts":1670944560000,"o":17822,"h":17822.5,"l":17808.5,"c":17809,"v":143.499}
{"ts":1670944620000,"o":17809,"h":17809,"l":17805,"c":17808.5,"v":320.219}
{"ts":1670944680000,"o":17808.5,"h":17808.5,"l":17792,"c":17794,"v":408.451}
{"ts":1670944740000,"o":17794,"h":17801.5,"l":17759,"c":17775.5,"v":855.617}
{"ts":1670944800000,"o":17775.5,"h":17797,"l":17775.5,"c":17778,"v":351.538}
{"ts":1670944860000,"o":17778,"h":17781,"l":17763,"c":17767.5,"v":257.573}
{"ts":1670944920000,"o":17767.5,"h":17767.5,"l":17740,"c":17750.5,"v":714.094}
{"ts":1670944980000,"o":17750.5,"h":17751,"l":17740,"c":17745.5,"v":160.092}
{"ts":1670945040000,"o":17745.5,"h":17751,"l":17731,"c":17734.5,"v":417.702}
{"ts":1670945100000,"o":17734.5,"h":17738.5,"l":17724.5,"c":17738.5,"v":531.397}
{"ts":1670945160000,"o":17738.5,"h":17764.5,"l":17738.5,"c":17761.5,"v":395.707}
{"ts":1670945220000,"o":17761.5,"h":17785,"l":17758.5,"c":17781,"v":467.629}
{"ts":1670945280000,"o":17781,"h":17781,"l":17755.5,"c":17756,"v":219.046}
{"ts":1670945340000,"o":17756,"h":17756,"l":17738,"c":17747.5,"v":259.764}
{"ts":1670945400000,"o":17747.5,"h":17758.5,"l":17747,"c":17758,"v":191.344}
{"ts":1670945460000,"o":17758,"h":17772,"l":17757,"c":17757,"v":165.428}
{"ts":1670945520000,"o":17757,"h":17757.5,"l":17727,"c":17734,"v":121.737}
{"ts":1670945580000,"o":17734,"h":17744,"l":17732.5,"c":17743.5,"v":116.454}
{"ts":1670945640000,"o":17743.5,"h":17753.5,"l":17739,"c":17745,"v":99.318}
{"ts":1670945700000,"o":17745,"h":17762.5,"l":17745,"c":17762.5,"v":102.351}
{"ts":1670945760000,"o":17762.5,"h":17762.5,"l":17749,"c":17760,"v":103.738}
{"ts":1670945820000,"o":17760,"h":17778.5,"l":17759.5,"c":17760.5,"v":212.207}
{"ts":1670945880000,"o":17760.5,"h":17760.5,"l":17739,"c":17745.5,"v":107.647}
{"ts":1670945940000,"o":17745.5,"h":17748.5,"l":17728,"c":17728.5,"v":177.833}
{"ts":1670946000000,"o":17728.5,"h":17737.5,"l":17725,"c":17737,"v":156.066}
{"ts":1670946060000,"o":17737,"h":17743,"l":17727,"c":17737,"v":151.442}
{"ts":1670946120000,"o":17737,"h":17744,"l":17737,"c":17737,"v":81.442}
{"ts":1670946180000,"o":17737,"h":17753.5,"l":17737,"c":17753,"v":69.446}
{"ts":1670946240000,"o":17753,"h":17755,"l":17753,"c":17754.5,"v":44.208}
{"ts":1670946300000,"o":17754.5,"h":17764,"l":17754.5,"c":17762,"v":81.507}
{"ts":1670946360000,"o":17762,"h":17771,"l":17762,"c":17767.5,"v":116.458}
{"ts":1670946420000,"o":17767.5,"h":17768,"l":17767.5,"c":17767.5,"v":35.487}
{"ts":1670946480000,"o":17767.5,"h":17768,"l":17746,"c":17746.5,"v":85.614}
{"ts":1670946540000,"o":17746.5,"h":17749,"l":17746,"c":17746,"v":61.281}
{"ts":1670946600000,"o":17746,"h":17746.5,"l":17733.5,"c":17734,"v":81.389}
{"ts":1670946660000,"o":17734,"h":17750,"l":17733.5,"c":17749.5,"v":61.173}
{"ts":1670946720000,"o":17749.5,"h":17761.5,"l":17749,"c":17757,"v":35.681}
{"ts":1670946780000,"o":17757,"h":17757.5,"l":17745.5,"c":17746.5,"v":174.273}
{"ts":1670946840000,"o":17746.5,"h":17747,"l":17744,"c":17744.5,"v":81.708}
{"ts":1670946900000,"o":17744.5,"h":17745,"l":17736,"c":17736.5,"v":141.16}
{"ts":1670946960000,"o":17736.5,"h":17741,"l":17736,"c":17740.5,"v":31.433}
{"ts":1670947020000,"o":17740.5,"h":17743,"l":17738.5,"c":17742.5,"v":45.153}
{"ts":1670947080000,"o":17742.5,"h":17744,"l":17742.5,"c":17744,"v":95.391}
{"ts":1670947140000,"o":17744,"h":17744,"l":17743.5,"c":17744,"v":13.333}
{"ts":1670947200000,"o":17744,"h":17750,"l":17743.5,"c":17749.5,"v":138.448}
{"ts":1670947260000,"o":17749.5,"h":17770.5,"l":17749.5,"c":17770.5,"v":159.48}
{"ts":1670947320000,"o":17770.5,"h":17772,"l":17760,"c":17768,"v":137.979}
{"ts":1670947380000,"o":17768,"h":17779.5,"l":17761.5,"c":17761.5,"v":203.256}
{"ts":1670947440000,"o":17761.5,"h":17769,"l":17758,"c":17769,"v":55.49}
{"ts":1670947500000,"o":17769,"h":17771,"l":17768.5,"c":17771,"v":32.747}
{"ts":1670947560000,"o":17771,"h":17772,"l":17770.5,"c":17771.5,"v":32.012}
{"ts":1670947620000,"o":17771.5,"h":17772,"l":17770,"c":17770,"v":74.825}
{"ts":1670947680000,"o":17770,"h":17770.5,"l":17762,"c":17762,"v":31.487}
{"ts":1670947740000,"o":17762,"h":17773.5,"l":17762,"c":17773.5,"v":41.257}
{"ts":1670947800000,"o":17773.5,"h":17774,"l":17773,"c":17774,"v":29.048}
{"ts":1670947860000,"o":17774,"h":17778.5,"l":17772.5,"c":17777,"v":54.414}
{"ts":1670947920000,"o":17777,"h":17777,"l":17772.5,"c":17776,"v":24.471}
{"ts":1670947980000,"o":17776,"h":17804.5,"l":17776,"c":17796,"v":233.448}
{"ts":1670948040000,"o":17796,"h":17800,"l":17790.5,"c":17799.5,"v":204.372}
{"ts":1670948100000,"o":17799.5,"h":17813.5,"l":17799,"c":17810,"v":291.598}
{"ts":1670948160000,"o":17810,"h":17810,"l":17792,"c":17792,"v":113.722}
{"ts":1670948220000,"o":17792,"h":17792.5,"l":17787,"c":17790,"v":138.529}
{"ts":1670948280000,"o":17790,"h":17790,"l":17789.5,"c":17790,"v":44.405}
{"ts":1670948340000,"o":17790,"h":17792,"l":17789.5,"c":17789.5,"v":47.423}
{"ts":1670948400000,"o":17789.5,"h":17790,"l":17787,"c":17787,"v":54.597}
{"ts":1670948460000,"o":17787,"h":17787.5,"l":17787,"c":17787,"v":23.585}
{"ts":1670948520000,"o":17787,"h":17787.5,"l":17782.5,"c":17782.5,"v":36.462}
{"ts":1670948580000,"o":17782.5,"h":17783,"l":17774,"c":17774,"v":174.4}
{"ts":1670948640000,"o":17774,"h":17774.5,"l":17760.5,"c":17760.5,"v":120.456}
{"ts":1670948700000,"o":17760.5,"h":17762,"l":17760.5,"c":17761.5,"v":103.109}
{"ts":1670948760000,"o":17761.5,"h":17769.5,"l":17761.5,"c":17769.5,"v":33.978}
{"ts":1670948820000,"o":17769.5,"h":17772,"l":17769,"c":17771.5,"v":56.554}
{"ts":1670948880000,"o":17771.5,"h":17775,"l":17771.5,"c":17775,"v":18.836}
{"ts":1670948940000,"o":17775,"h":17777.5,"l":17770.5,"c":17777.5,"v":73.199}
{"ts":1670949000000,"o":17777.5,"h":17789,"l":17777.5,"c":17789,"v":51.684}
{"ts":1670949060000,"o":17789,"h":17789,"l":17785.5,"c":17786,"v":31.94}
{"ts":1670949120000,"o":17786,"h":17787,"l":17783.5,"c":17787,"v":57.449}
{"ts":1670949180000,"o":17787,"h":17787,"l":17786.5,"c":17787,"v":31.171}
{"ts":1670949240000,"o":17787,"h":17804.5,"l":17786.5,"c":17802,"v":175.994}
{"ts":1670949300000,"o":17802,"h":17827.5,"l":17801.5,"c":17810,"v":412.733}
{"ts":1670949360000,"o":17810,"h":17810.5,"l":17790.5,"c":17790.5,"v":56.611}
{"ts":1670949420000,"o":17790.5,"h":17790.5,"l":17785,"c":17786.5,"v":88.031}
{"ts":1670949480000,"o":17786.5,"h":17794.5,"l":17786.5,"c":17794,"v":43.996}
{"ts":1670949540000,"o":17794,"h":17799.5,"l":17794,"c":17799,"v":44.559}
{"ts":1670949600000,"o":17799,"h":17799.5,"l":17792,"c":17796.5,"v":113.289}
{"ts":1670949660000,"o":17796.5,"h":17797,"l":17784,"c":17784,"v":120.676}
{"ts":1670949720000,"o":17784,"h":17792.5,"l":17780,"c":17792,"v":66.053}
{"ts":1670949780000,"o":17792,"h":17799,"l":17792,"c":17798.5,"v":25.233}
{"ts":1670949840000,"o":17798.5,"h":17799,"l":17798.5,"c":17799,"v":13.853}
{"ts":1670949900000,"o":17799,"h":17799,"l":17785.5,"c":17786,"v":24.317}
{"ts":1670949960000,"o":17786,"h":17786,"l":17785.5,"c":17785.5,"v":11.575}
{"ts":1670950020000,"o":17785.5,"h":17786,"l":17772,"c":17779,"v":120.873}
{"ts":1670950080000,"o":17779,"h":17779.5,"l":17769,"c":17769.5,"v":64.547}
{"ts":1670950140000,"o":17769.5,"h":17770,"l":17751,"c":17766,"v":431.516}
{"ts":1670950200000,"o":17766,"h":17766.5,"l":17766,"c":17766,"v":34.923}
{"ts":1670950260000,"o":17766,"h":17766.5,"l":17760.5,"c":17761,"v":69.659}
{"ts":1670950320000,"o":17761,"h":17761,"l":17744,"c":17744.5,"v":98.863}
{"ts":1670950380000,"o":17744.5,"h":17745,"l":17744.5,"c":17745,"v":73.478}
{"ts":1670950440000,"o":17745,"h":17748,"l":17738.5,"c":17738.5,"v":131.373}
{"ts":1670950500000,"o":17738.5,"h":17739,"l":17706,"c":17720,"v":654.999}
{"ts":1670950560000,"o":17720,"h":17725,"l":17711,"c":17713.5,"v":185.531}
{"ts":1670950620000,"o":17713.5,"h":17731,"l":17713.5,"c":17730,"v":93.027}
{"ts":1670950680000,"o":17730,"h":17739.5,"l":17729.5,"c":17737.5,"v":100.782}
{"ts":1670950740000,"o":17737.5,"h":17742,"l":17737.5,"c":17742,"v":58.115}
{"ts":1670950800000,"o":17742,"h":17750,"l":17741.5,"c":17750,"v":71.044}
{"ts":1670950860000,"o":17750,"h":17754,"l":17748.5,"c":17754,"v":73.142}
{"ts":1670950920000,"o":17754,"h":17755,"l":17748,"c":17754.5,"v":57.197}
{"ts":1670950980000,"o":17754.5,"h":17759,"l":17754.5,"c":17755,"v":27.39}
{"ts":1670951040000,"o":17755,"h":17760.5,"l":17752.5,"c":17760,"v":43.467}
{"ts":1670951100000,"o":17760,"h":17772.5,"l":17760,"c":17768.5,"v":73.184}
{"ts":1670951160000,"o":17768.5,"h":17772,"l":17768,"c":17771.5,"v":33.985}
{"ts":1670951220000,"o":17771.5,"h":17772,"l":17771.5,"c":17771.5,"v":25.1}
{"ts":1670951280000,"o":17771.5,"h":17775,"l":17765.5,"c":17765.5,"v":80.235}
{"ts":1670951340000,"o":17765.5,"h":17766,"l":17760.5,"c":17760.5,"v":50.366}
{"ts":1670951400000,"o":17760.5,"h":17761,"l":17743.5,"c":17745,"v":97.896}
{"ts":1670951460000,"o":17745,"h":17750,"l":17741.5,"c":17742,"v":100.006}
{"ts":1670951520000,"o":17742,"h":17742,"l":17735.5,"c":17739,"v":117.459}
{"ts":1670951580000,"o":17739,"h":17752.5,"l":17739,"c":17752.5,"v":70.784}
{"ts":1670951640000,"o":17752.5,"h":17752.5,"l":17728,"c":17730,"v":85.957}
{"ts":1670951700000,"o":17730,"h":17732,"l":17712,"c":17713,"v":161.727}
{"ts":1670951760000,"o":17713,"h":17725,"l":17713,"c":17723,"v":98.802}
{"ts":1670951820000,"o":17723,"h":17725,"l":17715.5,"c":17715.5,"v":39.586}
{"ts":1670951880000,"o":17715.5,"h":17719,"l":17713.5,"c":17718,"v":48.404}
{"ts":1670951940000,"o":17718,"h":17718.5,"l":17683,"c":17695,"v":876.991}
{"ts":1670952000000,"o":17695,"h":17717,"l":17694.5,"c":17707.5,"v":184.273}
{"ts":1670952060000,"o":17707.5,"h":17731,"l":17707.5,"c":17729,"v":157.366}
{"ts":1670952120000,"o":17729,"h":17732,"l":17718,"c":17718.5,"v":100.503}
{"ts":1670952180000,"o":17718.5,"h":17718.5,"l":17700,"c":17703.5,"v":124.233}
{"ts":1670952240000,"o":17703.5,"h":17710.5,"l":17691.5,"c":17692,"v":89.076}
{"ts":1670952300000,"o":17692,"h":17700,"l":17691.5,"c":17699.5,"v":132.321}
{"ts":1670952360000,"o":17699.5,"h":17710,"l":17699.5,"c":17710,"v":63.836}
{"ts":1670952420000,"o":17710,"h":17714.5,"l":17709.5,"c":17714.5,"v":57.332}
{"ts":1670952480000,"o":17714.5,"h":17718.5,"l":17714.5,"c":17716,"v":101.707}
{"ts":1670952540000,"o":17716,"h":17716.5,"l":17715.5,"c":17716,"v":18.41}
{"ts":1670952600000,"o":17716,"h":17722,"l":17708,"c":17717.5,"v":84.792}
{"ts":1670952660000,"o":17717.5,"h":17722.5,"l":17711,"c":17711.5,"v":328.912}
{"ts":1670952720000,"o":17711.5,"h":17712,"l":17703,"c":17703,"v":98.664}
{"ts":1670952780000,"o":17703,"h":17715,"l":17696.5,"c":17715,"v":134.487}
{"ts":1670952840000,"o":17715,"h":17715,"l":17710,"c":17710,"v":27.12}
{"ts":1670952900000,"o":17710,"h":17716,"l":17705,"c":17715.5,"v":54.298}
{"ts":1670952960000,"o":17715.5,"h":17716,"l":17701.5,"c":17702,"v":53.152}
{"ts":1670953020000,"o":17702,"h":17721,"l":17701.5,"c":17721,"v":54.056}
{"ts":1670953080000,"o":17721,"h":17721,"l":17720,"c":17720,"v":23.305}
{"ts":1670953140000,"o":17720,"h":17720.5,"l":17704.5,"c":17704.5,"v":130.809}
{"ts":1670953200000,"o":17704.5,"h":17708.5,"l":17690,"c":17694.5,"v":144.418}
{"ts":1670953260000,"o":17694.5,"h":17694.5,"l":17690.5,"c":17691.5,"v":66.415}
{"ts":1670953320000,"o":17691.5,"h":17694.5,"l":17658,"c":17685,"v":674.091}
{"ts":1670953380000,"o":17685,"h":17688.5,"l":17667.5,"c":17688.5,"v":171.991}
{"ts":1670953440000,"o":17688.5,"h":17702.5,"l":17688.5,"c":17695.5,"v":145.104}
{"ts":1670953500000,"o":17695.5,"h":17703,"l":17695,"c":17701,"v":124.669}
{"ts":1670953560000,"o":17701,"h":17701.5,"l":17695.5,"c":17695.5,"v":87.758}
{"ts":1670953620000,"o":17695.5,"h":17695.5,"l":17683.5,"c":17683.5,"v":25.905}
{"ts":1670953680000,"o":17683.5,"h":17684,"l":17670,"c":17670.5,"v":83.022}
{"ts":1670953740000,"o":17670.5,"h":17673.5,"l":17641,"c":17658.5,"v":572.755}
{"ts":1670953800000,"o":17658.5,"h":17680,"l":17658,"c":17661,"v":187.351}
{"ts":1670953860000,"o":17661,"h":17661.5,"l":17625,"c":17640.5,"v":377.049}
{"ts":1670953920000,"o":17640.5,"h":17650.5,"l":17618.5,"c":17619,"v":341.859}
{"ts":1670953980000,"o":17619,"h":17638,"l":17611,"c":17630.5,"v":430.722}
{"ts":1670954040000,"o":17630.5,"h":17637.5,"l":17617.5,"c":17618,"v":133.341}
{"ts":1670954100000,"o":17618,"h":17641,"l":17613,"c":17641,"v":126.67}
{"ts":1670954160000,"o":17641,"h":17641,"l":17606,"c":17607,"v":385.465}
{"ts":1670954220000,"o":17607,"h":17632.5,"l":17607,"c":17632,"v":98.446}
{"ts":1670954280000,"o":17632,"h":17637.5,"l":17626.5,"c":17636.5,"v":112.317}
{"ts":1670954340000,"o":17636.5,"h":17637,"l":17615,"c":17631,"v":116.295}
{"ts":1670954400000,"o":17631,"h":17631,"l":17619.5,"c":17628,"v":95.005}
{"ts":1670954460000,"o":17628,"h":17651,"l":17628,"c":17633,"v":226.993}
{"ts":1670954520000,"o":17633,"h":17649.5,"l":17630,"c":17644.5,"v":110.02}
{"ts":1670954580000,"o":17644.5,"h":17650.5,"l":17644.5,"c":17650.5,"v":85.612}
{"ts":1670954640000,"o":17650.5,"h":17653.5,"l":17650,"c":17653.5,"v":66.244}
{"ts":1670954700000,"o":17653.5,"h":17658.5,"l":17647.5,"c":17655.5,"v":107.907}
{"ts":1670954760000,"o":17655.5,"h":17658,"l":17653.5,"c":17658,"v":83.885}
{"ts":1670954820000,"o":17658,"h":17658,"l":17652.5,"c":17652.5,"v":49.47}
{"ts":1670954880000,"o":17652.5,"h":17653,"l":17645,"c":17652.5,"v":68.11}
{"ts":1670954940000,"o":17652.5,"h":17653,"l":17644,"c":17652.5,"v":52.882}
{"ts":1670955000000,"o":17652.5,"h":17662,"l":17652.5,"c":17655,"v":74.935}
{"ts":1670955060000,"o":17655,"h":17661.5,"l":17654.5,"c":17661,"v":32.178}
{"ts":1670955120000,"o":17661,"h":17661.5,"l":17661,"c":17661,"v":27.011}
{"ts":1670955180000,"o":17661,"h":17664.5,"l":17661,"c":17664,"v":84.994}
{"ts":1670955240000,"o":17664,"h":17665.5,"l":17661,"c":17665,"v":60.207}
{"ts":1670955300000,"o":17665,"h":17668,"l":17649.5,"c":17660,"v":145.425}
{"ts":1670955360000,"o":17660,"h":17671,"l":17660,"c":17670.5,"v":60.333}
{"ts":1670955420000,"o":17670.5,"h":17685,"l":17670,"c":17681.5,"v":124.135}
{"ts":1670955480000,"o":17681.5,"h":17700.5,"l":17681.5,"c":17698,"v":327.623}
{"ts":1670955540000,"o":17698,"h":17699,"l":17687,"c":17687,"v":288.977}
{"ts":1670955600000,"o":17687,"h":17687.5,"l":17676,"c":17678.5,"v":103.192}
{"ts":1670955660000,"o":17678.5,"h":17679,"l":17675.5,"c":17676,"v":57.587}
{"ts":1670955720000,"o":17676,"h":17689.5,"l":17671.5,"c":17687.5,"v":67.537}
{"ts":1670955780000,"o":17687.5,"h":17694,"l":17687,"c":17694,"v":31.981}
{"ts":1670955840000,"o":17694,"h":17694,"l":17690.5,"c":17691,"v":32.383}
{"ts":1670955900000,"o":17691,"h":17695,"l":17690,"c":17690,"v":38.839}
{"ts":1670955960000,"o":17690,"h":17690.5,"l":17680,"c":17680,"v":33.45}
{"ts":1670956020000,"o":17680,"h":17690,"l":17680,"c":17690,"v":28.51}
{"ts":1670956080000,"o":17690,"h":17694,"l":17689.5,"c":17694,"v":20.224}
{"ts":1670956140000,"o":17694,"h":17697,"l":17690,"c":17690.5,"v":32.234}
{"ts":1670956200000,"o":17690.5,"h":17698.5,"l":17690,"c":17698.5,"v":21.825}
{"ts":1670956260000,"o":17698.5,"h":17711,"l":17698,"c":17705.5,"v":166.078}
{"ts":1670956320000,"o":17705.5,"h":17706,"l":17701.5,"c":17702,"v":102.143}
{"ts":1670956380000,"o":17702,"h":17706,"l":17701.5,"c":17704.5,"v":61.294}
{"ts":1670956440000,"o":17704.5,"h":17705,"l":17701.5,"c":17705,"v":40.401}
{"ts":1670956500000,"o":17705,"h":17705,"l":17702,"c":17702.5,"v":25.458}
{"ts":1670956560000,"o":17702.5,"h":17702.5,"l":17701,"c":17701,"v":28.191}
{"ts":1670956620000,"o":17701,"h":17709.5,"l":17701,"c":17709.5,"v":58.774}
{"ts":1670956680000,"o":17709.5,"h":17711,"l":17709,"c":17711,"v":31.555}
{"ts":1670956740000,"o":17711,"h":17711,"l":17701.5,"c":17701.5,"v":25.908}
{"ts":1670956800000,"o":17701.5,"h":17702,"l":17701.5,"c":17701.5,"v":53.912}
{"ts":1670956860000,"o":17701.5,"h":17702,"l":17701,"c":17701.5,"v":49.317}
{"ts":1670956920000,"o":17701.5,"h":17706,"l":17701,"c":17705.5,"v":54.37}
{"ts":1670956980000,"o":17705.5,"h":17706,"l":17705,"c":17705,"v":227.827}
{"ts":1670957040000,"o":17705,"h":17710.5,"l":17705,"c":17710,"v":129.329}
{"ts":1670957100000,"o":17710,"h":17710.5,"l":17706,"c":17706.5,"v":46.921}
{"ts":1670957160000,"o":17706.5,"h":17707,"l":17706.5,"c":17706.5,"v":65.019}
{"ts":1670957220000,"o":17706.5,"h":17707,"l":17701,"c":17701,"v":25.543}
{"ts":1670957280000,"o":17701,"h":17701.5,"l":17682,"c":17688,"v":157.725}
{"ts":1670957340000,"o":17688,"h":17695,"l":17688,"c":17690,"v":52.585}
{"ts":1670957400000,"o":17690,"h":17690.5,"l":17686.5,"c":17688.5,"v":63.021}
{"ts":1670957460000,"o":17688.5,"h":17688.5,"l":17681,"c":17681,"v":88.485}
{"ts":1670957520000,"o":17681,"h":17681.5,"l":17681,"c":17681,"v":35.863}
{"ts":1670957580000,"o":17681,"h":17682,"l":17678.5,"c":17681,"v":50.053}
{"ts":1670957640000,"o":17681,"h":17681,"l":17675,"c":17675.5,"v":33.195}
{"ts":1670957700000,"o":17675.5,"h":17680.5,"l":17674.5,"c":17680.5,"v":60.728}
{"ts":1670957760000,"o":17680.5,"h":17680.5,"l":17680,"c":17680.5,"v":5.974}
{"ts":1670957820000,"o":17680.5,"h":17690.5,"l":17680,"c":17690.5,"v":135.05}
{"ts":1670957880000,"o":17690.5,"h":17699,"l":17690,"c":17698.5,"v":57.732}
{"ts":1670957940000,"o":17698.5,"h":17704.5,"l":17698.5,"c":17704.5,"v":49.002}
{"ts":1670958000000,"o":17704.5,"h":17704.5,"l":17703,"c":17703.5,"v":36.013}
{"ts":1670958060000,"o":17703.5,"h":17737,"l":17703,"c":17737,"v":271.459}
{"ts":1670958120000,"o":17737,"h":17737,"l":17719,"c":17719.5,"v":85.983}
{"ts":1670958180000,"o":17719.5,"h":17722.5,"l":17719,"c":17721,"v":54.009}
{"ts":1670958240000,"o":17721,"h":17721,"l":17718,"c":17720.5,"v":55.499}
{"ts":1670958300000,"o":17720.5,"h":17725,"l":17719.5,"c":17720,"v":25.51}
{"ts":1670958360000,"o":17720,"h":17720,"l":17711.5,"c":17712,"v":30.584}
{"ts":1670958420000,"o":17712,"h":17712,"l":17703.5,"c":17709,"v":54.669}
{"ts":1670958480000,"o":17709,"h":17711,"l":17708.5,"c":17711,"v":15.343}
{"ts":1670958540000,"o":17711,"h":17711,"l":17709.5,"c":17709.5,"v":12.805}
{"ts":1670958600000,"o":17709.5,"h":17709.5,"l":17702,"c":17702.5,"v":13.125}
{"ts":1670958660000,"o":17702.5,"h":17702.5,"l":17702,"c":17702.5,"v":25.17}
{"ts":1670958720000,"o":17702.5,"h":17705.5,"l":17702,"c":17705.5,"v":24.728}
{"ts":1670958780000,"o":17705.5,"h":17706,"l":17705,"c":17706,"v":14.54}
{"ts":1670958840000,"o":17706,"h":17706,"l":17705.5,"c":17706,"v":17.083}
{"ts":1670958900000,"o":17706,"h":17706,"l":17690,"c":17690,"v":227.636}
{"ts":1670958960000,"o":17690,"h":17695,"l":17677,"c":17682,"v":245.319}
{"ts":1670959020000,"o":17682,"h":17694.5,"l":17682,"c":17694,"v":76.505}
{"ts":1670959080000,"o":17694,"h":17694.5,"l":17694,"c":17694.5,"v":21.545}
{"ts":1670959140000,"o":17694.5,"h":17694.5,"l":17688,"c":17688.5,"v":35.668}
{"ts":1670959200000,"o":17688.5,"h":17688.5,"l":17684,"c":17684.5,"v":70.122}
{"ts":1670959260000,"o":17684.5,"h":17700.5,"l":17684.5,"c":17689,"v":132.537}
{"ts":1670959320000,"o":17689,"h":17693.5,"l":17689,"c":17693.5,"v":62.281}
{"ts":1670959380000,"o":17693.5,"h":17693.5,"l":17692.5,"c":17692.5,"v":48.523}
{"ts":1670959440000,"o":17692.5,"h":17696,"l":17692.5,"c":17695.5,"v":33.785}
{"ts":1670959500000,"o":17695.5,"h":17704,"l":17695.5,"c":17704,"v":25.691}
{"ts":1670959560000,"o":17704,"h":17710.5,"l":17702.5,"c":17703,"v":181.538}
{"ts":1670959620000,"o":17703,"h":17703,"l":17697,"c":17697,"v":30.748}
{"ts":1670959680000,"o":17697,"h":17702,"l":17697,"c":17702,"v":29.802}
{"ts":1670959740000,"o":17702,"h":17702,"l":17701.5,"c":17701.5,"v":14.782}
{"ts":1670959800000,"o":17701.5,"h":17702,"l":17687,"c":17687,"v":38.901}
{"ts":1670959860000,"o":17687,"h":17687.5,"l":17687,"c":17687,"v":7.663}
{"ts":1670959920000,"o":17687,"h":17694.5,"l":17687,"c":17694,"v":32.648}
{"ts":1670959980000,"o":17694,"h":17694.5,"l":17694,"c":17694.5,"v":8.386}
{"ts":1670960040000,"o":17694.5,"h":17694.5,"l":17694,"c":17694.5,"v":7.013}
{"ts":1670960100000,"o":17694.5,"h":17710.5,"l":17694,"c":17710,"v":75.128}
{"ts":1670960160000,"o":17710,"h":17710.5,"l":17710,"c":17710.5,"v":12.462}
{"ts":1670960220000,"o":17710.5,"h":17710.5,"l":17710,"c":17710,"v":5.083}
{"ts":1670960280000,"o":17710,"h":17710.5,"l":17710,"c":17710.5,"v":12.324}
{"ts":1670960340000,"o":17710.5,"h":17715,"l":17710,"c":17715,"v":57.574}
{"ts":1670960400000,"o":17715,"h":17717.5,"l":17714.5,"c":17717,"v":50.41}
{"ts":1670960460000,"o":17717,"h":17717.5,"l":17717,"c":17717.5,"v":18.443}
{"ts":1670960520000,"o":17717.5,"h":17720,"l":17717,"c":17719.5,"v":86.6}
{"ts":1670960580000,"o":17719.5,"h":17749.5,"l":17719.5,"c":17741.5,"v":335.857}
{"ts":1670960640000,"o":17741.5,"h":17744,"l":17735,"c":17744,"v":91.898}
{"ts":1670960700000,"o":17744,"h":17744,"l":17739,"c":17743.5,"v":81.024}
{"ts":1670960760000,"o":17743.5,"h":17780,"l":17743.5,"c":17765,"v":711.023}
{"ts":1670960820000,"o":17765,"h":17765.5,"l":17762,"c":17762.5,"v":56.684}
{"ts":1670960880000,"o":17762.5,"h":17762.5,"l":17743,"c":17745.5,"v":142.448}
{"ts":1670960940000,"o":17745.5,"h":17745.5,"l":17745,"c":17745,"v":27.825}
{"ts":1670961000000,"o":17745,"h":17745.5,"l":17744.5,"c":17745,"v":37.495}
{"ts":1670961060000,"o":17745,"h":17745,"l":17736,"c":17736,"v":129.188}
{"ts":1670961120000,"o":17736,"h":17736.5,"l":17728.5,"c":17732.5,"v":72.225}
{"ts":1670961180000,"o":17732.5,"h":17733,"l":17721.5,"c":17721.5,"v":47.344}
{"ts":1670961240000,"o":17721.5,"h":17722,"l":17713,"c":17713.5,"v":51.857}
{"ts":1670961300000,"o":17713.5,"h":17716,"l":17713,"c":17716,"v":55.273}
{"ts":1670961360000,"o":17716,"h":17716,"l":17715.5,"c":17716,"v":31.593}
{"ts":1670961420000,"o":17716,"h":17716,"l":17715.5,"c":17715.5,"v":31.651}
{"ts":1670961480000,"o":17715.5,"h":17716,"l":17715.5,"c":17715.5,"v":8.173}
{"ts":1670961540000,"o":17715.5,"h":17728.5,"l":17715.5,"c":17728,"v":117.755}
{"ts":1670961600000,"o":17728,"h":17728.5,"l":17716,"c":17716,"v":40.211}
{"ts":1670961660000,"o":17716,"h":17716.5,"l":17716,"c":17716.5,"v":22.283}
{"ts":1670961720000,"o":17716.5,"h":17716.5,"l":17708,"c":17708,"v":49.163}
{"ts":1670961780000,"o":17708,"h":17708,"l":17707,"c":17707,"v":20.018}
{"ts":1670961840000,"o":17707,"h":17707.5,"l":17700.5,"c":17700.5,"v":54.393}
{"ts":1670961900000,"o":17700.5,"h":17706.5,"l":17700.5,"c":17703.5,"v":65.376}
{"ts":1670961960000,"o":17703.5,"h":17704,"l":17703.5,"c":17703.5,"v":12.946}
{"ts":1670962020000,"o":17703.5,"h":17704,"l":17699,"c":17699.5,"v":44.339}
{"ts":1670962080000,"o":17699.5,"h":17699.5,"l":17695.5,"c":17696,"v":16.649}
{"ts":1670962140000,"o":17696,"h":17696,"l":17693.5,"c":17694,"v":52.427}
{"ts":1670962200000,"o":17694,"h":17703,"l":17693.5,"c":17703,"v":60.525}
{"ts":1670962260000,"o":17703,"h":17703,"l":17702.5,"c":17702.5,"v":6.949}
{"ts":1670962320000,"o":17702.5,"h":17703,"l":17700,"c":17700.5,"v":19.821}
{"ts":1670962380000,"o":17700.5,"h":17700.5,"l":17694,"c":17694.5,"v":24.1}
{"ts":1670962440000,"o":17694.5,"h":17707.5,"l":17694,"c":17707,"v":18.69}
{"ts":1670962500000,"o":17707,"h":17707,"l":17706.5,"c":17706.5,"v":14.043}
{"ts":1670962560000,"o":17706.5,"h":17707,"l":17706.5,"c":17706.5,"v":12.034}
{"ts":1670962620000,"o":17706.5,"h":17718,"l":17706.5,"c":17717.5,"v":116.376}
{"ts":1670962680000,"o":17717.5,"h":17726,"l":17717.5,"c":17723,"v":76.946}
{"ts":1670962740000,"o":17723,"h":17723,"l":17722.5,"c":17723,"v":8.352}
{"ts":1670962800000,"o":17723,"h":17723,"l":17710.5,"c":17711,"v":35.04}
{"ts":1670962860000,"o":17711,"h":17718.5,"l":17710.5,"c":17718,"v":10.666}
{"ts":1670962920000,"o":17718,"h":17727.5,"l":17718,"c":17727,"v":81.815}
{"ts":1670962980000,"o":17727,"h":17727.5,"l":17727,"c":17727.5,"v":10.864}
{"ts":1670963040000,"o":17727.5,"h":17730,"l":17727,"c":17729.5,"v":9.813}
{"ts":1670963100000,"o":17729.5,"h":17730,"l":17729.5,"c":17730,"v":13.644}
{"ts":1670963160000,"o":17730,"h":17730.5,"l":17727,"c":17730.5,"v":23.036}
{"ts":1670963220000,"o":17730.5,"h":17730.5,"l":17730,"c":17730.5,"v":19.801}
{"ts":1670963280000,"o":17730.5,"h":17734,"l":17730,"c":17733.5,"v":36.685}
{"ts":1670963340000,"o":17733.5,"h":17743,"l":17733.5,"c":17741,"v":43.853}
{"ts":1670963400000,"o":17741,"h":17744,"l":17741,"c":17744,"v":16.089}
{"ts":1670963460000,"o":17744,"h":17744,"l":17743.5,"c":17743.5,"v":36.932}
{"ts":1670963520000,"o":17743.5,"h":17759,"l":17743.5,"c":17757.5,"v":135.719}
{"ts":1670963580000,"o":17757.5,"h":17757.5,"l":17750,"c":17750.5,"v":36.456}
{"ts":1670963640000,"o":17750.5,"h":17750.5,"l":17750,"c":17750.5,"v":19.31}
{"ts":1670963700000,"o":17750.5,"h":17751,"l":17750,"c":17750.5,"v":15.057}
{"ts":1670963760000,"o":17750.5,"h":17751,"l":17740,"c":17747,"v":29.732}
{"ts":1670963820000,"o":17747,"h":17747,"l":17740,"c":17740,"v":48.716}
{"ts":1670963880000,"o":17740,"h":17740.5,"l":17735,"c":17735.5,"v":37.306}
{"ts":1670963940000,"o":17735.5,"h":17741.5,"l":17735,"c":17741.5,"v":10.102}
{"ts":1670964000000,"o":17741.5,"h":17741.5,"l":17740,"c":17740.5,"v":11.094}
{"ts":1670964060000,"o":17740.5,"h":17740.5,"l":17738.5,"c":17739,"v":7.139}
{"ts":1670964120000,"o":17739,"h":17751,"l":17738.5,"c":17751,"v":32.763}
{"ts":1670964180000,"o":17751,"h":17754,"l":17750.5,"c":17753.5,"v":18.945}
{"ts":1670964240000,"o":17753.5,"h":17762.5,"l":17753.5,"c":17762,"v":55.855}
{"ts":1670964300000,"o":17762,"h":17762,"l":17755,"c":17755,"v":30.594}
{"ts":1670964360000,"o":17755,"h":17755.5,"l":17755,"c":17755.5,"v":11.035}
{"ts":1670964420000,"o":17755.5,"h":17755.5,"l":17749.5,"c":17750,"v":23.587}
{"ts":1670964480000,"o":17750,"h":17750,"l":17745,"c":17748,"v":21.044}
{"ts":1670964540000,"o":17748,"h":17748.5,"l":17741,"c":17741.5,"v":17.601}
{"ts":1670964600000,"o":17741.5,"h":17756,"l":17741.5,"c":17753.5,"v":92.581}
{"ts":1670964660000,"o":17753.5,"h":17761.5,"l":17753.5,"c":17761,"v":21.491}
{"ts":1670964720000,"o":17761,"h":17761.5,"l":17758,"c":17758,"v":26.803}
{"ts":1670964780000,"o":17758,"h":17763.5,"l":17758,"c":17763.5,"v":16.271}
{"ts":1670964840000,"o":17763.5,"h":17763.5,"l":17758,"c":17758,"v":9.429}
{"ts":1670964900000,"o":17758,"h":17758.5,"l":17750.5,"c":17750.5,"v":40.653}
{"ts":1670964960000,"o":17750.5,"h":17752,"l":17750.5,"c":17752,"v":9.564}
{"ts":1670965020000,"o":17752,"h":17761.5,"l":17751.5,"c":17761.5,"v":22.739}
{"ts":1670965080000,"o":17761.5,"h":17761.5,"l":17751.5,"c":17751.5,"v":13.037}
{"ts":1670965140000,"o":17751.5,"h":17752,"l":17734,"c":17734,"v":60.218}
{"ts":1670965200000,"o":17734,"h":17741.5,"l":17733.5,"c":17736.5,"v":29.122}
{"ts":1670965260000,"o":17736.5,"h":17738.5,"l":17735,"c":17735,"v":12.438}
{"ts":1670965320000,"o":17735,"h":17735.5,"l":17735,"c":17735,"v":18.517}
{"ts":1670965380000,"o":17735,"h":17736,"l":17735,"c":17736,"v":8.945}
{"ts":1670965440000,"o":17736,"h":17736,"l":17735.5,"c":17735.5,"v":8.404}
{"ts":1670965500000,"o":17735.5,"h":17736,"l":17735.5,"c":17736,"v":27.1}
{"ts":1670965560000,"o":17736,"h":17752.5,"l":17735.5,"c":17752.5,"v":62.979}
{"ts":1670965620000,"o":17752.5,"h":17755,"l":17752,"c":17752.5,"v":9.682}
{"ts":1670965680000,"o":17752.5,"h":17754,"l":17747,"c":17754,"v":22.443}
{"ts":1670965740000,"o":17754,"h":17754,"l":17750,"c":17750,"v":10.023}
{"ts":1670965800000,"o":17750,"h":17750.5,"l":17744,"c":17745,"v":9.304}
{"ts":1670965860000,"o":17745,"h":17747.5,"l":17744.5,"c":17747,"v":7.132}
{"ts":1670965920000,"o":17747,"h":17747.5,"l":17747,"c":17747.5,"v":27.118}
{"ts":1670965980000,"o":17747.5,"h":17751.5,"l":17747,"c":17751.5,"v":15.134}
{"ts":1670966040000,"o":17751.5,"h":17751.5,"l":17747.5,"c":17747.5,"v":20.823}
{"ts":1670966100000,"o":17747.5,"h":17748,"l":17747.5,"c":17748,"v":9.255}
{"ts":1670966160000,"o":17748,"h":17748,"l":17747.5,"c":17748,"v":8.082}
{"ts":1670966220000,"o":17748,"h":17750,"l":17747.5,"c":17749.5,"v":34.716}
{"ts":1670966280000,"o":17749.5,"h":17750,"l":17749.5,"c":17749.5,"v":27.61}
{"ts":1670966340000,"o":17749.5,"h":17750,"l":17737.5,"c":17737.5,"v":42.845}
{"ts":1670966400000,"o":17737.5,"h":17741.5,"l":17737.5,"c":17741,"v":54.119}
{"ts":1670966460000,"o":17741,"h":17741.5,"l":17737,"c":17737,"v":11.039}
{"ts":1670966520000,"o":17737,"h":17737.5,"l":17728.5,"c":17728.5,"v":34.582}
{"ts":1670966580000,"o":17728.5,"h":17729,"l":17728,"c":17728,"v":12.914}
{"ts":1670966640000,"o":17728,"h":17728.5,"l":17728,"c":17728,"v":10.498}
{"ts":1670966700000,"o":17728,"h":17728.5,"l":17718.5,"c":17718.5,"v":128.854}
{"ts":1670966760000,"o":17718.5,"h":17721.5,"l":17718.5,"c":17721,"v":15.476}
{"ts":1670966820000,"o":17721,"h":17721.5,"l":17721,"c":17721.5,"v":13.646}
{"ts":1670966880000,"o":17721.5,"h":17721.5,"l":17721,"c":17721,"v":10.535}
{"ts":1670966940000,"o":17721,"h":17726.5,"l":17721,"c":17726.5,"v":8.349}
{"ts":1670967000000,"o":17726.5,"h":17729,"l":17726,"c":17729,"v":35.679}
{"ts":1670967060000,"o":17729,"h":17732,"l":17728.5,"c":17731.5,"v":24.696}
{"ts":1670967120000,"o":17731.5,"h":17732.5,"l":17731.5,"c":17732,"v":10.613}
{"ts":1670967180000,"o":17732,"h":17732.5,"l":17732,"c":17732,"v":9.648}
{"ts":1670967240000,"o":17732,"h":17732.5,"l":17732,"c":17732,"v":12.278}
{"ts":1670967300000,"o":17732,"h":17732.5,"l":17719.5,"c":17719.5,"v":119.491}
{"ts":1670967360000,"o":17719.5,"h":17720,"l":17719.5,"c":17719.5,"v":9.804}
{"ts":1670967420000,"o":17719.5,"h":17720,"l":17719.5,"c":17720,"v":11.655}
{"ts":1670967480000,"o":17720,"h":17730,"l":17719.5,"c":17729.5,"v":17.867}
{"ts":1670967540000,"o":17729.5,"h":17732.5,"l":17729.5,"c":17732,"v":8.974}
{"ts":1670967600000,"o":17732,"h":17737,"l":17732,"c":17736.5,"v":87.911}
{"ts":1670967660000,"o":17736.5,"h":17737,"l":17736.5,"c":17737,"v":16.607}
{"ts":1670967720000,"o":17737,"h":17737,"l":17736.5,"c":17736.5,"v":4.522}
{"ts":1670967780000,"o":17736.5,"h":17740,"l":17736.5,"c":17739.5,"v":23.537}
{"ts":1670967840000,"o":17739.5,"h":17745,"l":17739.5,"c":17745,"v":13.144}
{"ts":1670967900000,"o":17745,"h":17745,"l":17744.5,"c":17745,"v":4.504}
{"ts":1670967960000,"o":17745,"h":17745,"l":17738.5,"c":17739,"v":42.725}
{"ts":1670968020000,"o":17739,"h":17742,"l":17738.5,"c":17742,"v":12.592}
{"ts":1670968080000,"o":17742,"h":17749.5,"l":17741.5,"c":17749,"v":9.523}
{"ts":1670968140000,"o":17749,"h":17750,"l":17749,"c":17749.5,"v":12.976}
{"ts":1670968200000,"o":17749.5,"h":17755,"l":17749.5,"c":17755,"v":26.159}
{"ts":1670968260000,"o":17755,"h":17755,"l":17754.5,"c":17755,"v":14.543}
{"ts":1670968320000,"o":17755,"h":17755,"l":17748,"c":17748.5,"v":20.515}
{"ts":1670968380000,"o":17748.5,"h":17748.5,"l":17744.5,"c":17748,"v":10.695}
{"ts":1670968440000,"o":17748,"h":17748.5,"l":17748,"c":17748.5,"v":14.781}
{"ts":1670968500000,"o":17748.5,"h":17748.5,"l":17748,"c":17748.5,"v":6.719}
{"ts":1670968560000,"o":17748.5,"h":17748.5,"l":17748,"c":17748.5,"v":12.94}
{"ts":1670968620000,"o":17748.5,"h":17748.5,"l":17748,"c":17748.5,"v":6.413}
{"ts":1670968680000,"o":17748.5,"h":17760,"l":17746.5,"c":17759.5,"v":60.674}
{"ts":1670968740000,"o":17759.5,"h":17760,"l":17753,"c":17753,"v":32.081}
{"ts":1670968800000,"o":17753,"h":17753.5,"l":17749,"c":17749.5,"v":34.101}
{"ts":1670968860000,"o":17749.5,"h":17756,"l":17749,"c":17756,"v":34.121}
{"ts":1670968920000,"o":17756,"h":17759,"l":17755.5,"c":17758.5,"v":27.189}
{"ts":1670968980000,"o":17758.5,"h":17759,"l":17753.5,"c":17754.5,"v":28.118}
{"ts":1670969040000,"o":17754.5,"h":17762,"l":17754.5,"c":17762,"v":15.917}
{"ts":1670969100000,"o":17762,"h":17762,"l":17761.5,"c":17762,"v":11.986}
{"ts":1670969160000,"o":17762,"h":17767.5,"l":17761.5,"c":17767,"v":38.181}
{"ts":1670969220000,"o":17767,"h":17768,"l":17767,"c":17768,"v":16.731}
{"ts":1670969280000,"o":17768,"h":17768,"l":17755.5,"c":17756,"v":23.255}
{"ts":1670969340000,"o":17756,"h":17761.5,"l":17752.5,"c":17758,"v":110.378}
{"ts":1670969400000,"o":17758,"h":17764,"l":17758,"c":17764,"v":26.312}
{"ts":1670969460000,"o":17764,"h":17764,"l":17763.5,"c":17763.5,"v":8.036}
{"ts":1670969520000,"o":17763.5,"h":17764,"l":17761.5,"c":17761.5,"v":32.489}
{"ts":1670969580000,"o":17761.5,"h":17761.5,"l":17752.5,"c":17752.5,"v":38.972}
{"ts":1670969640000,"o":17752.5,"h":17753,"l":17749,"c":17749,"v":61.097}
{"ts":1670969700000,"o":17749,"h":17749.5,"l":17745,"c":17749.5,"v":73.174}
{"ts":1670969760000,"o":17749.5,"h":17749.5,"l":17736.5,"c":17744,"v":61.441}
{"ts":1670969820000,"o":17744,"h":17745.5,"l":17743.5,"c":17745,"v":9.295}
{"ts":1670969880000,"o":17745,"h":17749.5,"l":17743.5,"c":17743.5,"v":31.024}
{"ts":1670969940000,"o":17743.5,"h":17744,"l":17732,"c":17738,"v":36.43}
{"ts":1670970000000,"o":17738,"h":17738,"l":17729.5,"c":17731.5,"v":15.26}
{"ts":1670970060000,"o":17731.5,"h":17731.5,"l":17725.5,"c":17725.5,"v":50.412}
{"ts":1670970120000,"o":17725.5,"h":17731.5,"l":17724,"c":17724,"v":55.996}
{"ts":1670970180000,"o":17724,"h":17724.5,"l":17718,"c":17719.5,"v":102.333}
{"ts":1670970240000,"o":17719.5,"h":17727,"l":17719.5,"c":17727,"v":17.787}
{"ts":1670970300000,"o":17727,"h":17727,"l":17722.5,"c":17726,"v":11.595}
{"ts":1670970360000,"o":17726,"h":17726.5,"l":17721,"c":17721.5,"v":19.459}
{"ts":1670970420000,"o":17721.5,"h":17721.5,"l":17721,"c":17721.5,"v":9.536}
{"ts":1670970480000,"o":17721.5,"h":17723,"l":17718,"c":17718.5,"v":18.799}
{"ts":1670970540000,"o":17718.5,"h":17727,"l":17718,"c":17727,"v":40.913}
{"ts":1670970600000,"o":17727,"h":17727,"l":17726.5,"c":17727,"v":19.937}
{"ts":1670970660000,"o":17727,"h":17727,"l":17726.5,"c":17727,"v":11.685}
{"ts":1670970720000,"o":17727,"h":17727,"l":17725,"c":17725.5,"v":24.46}
{"ts":1670970780000,"o":17725.5,"h":17726.5,"l":17725,"c":17726,"v":11.646}
{"ts":1670970840000,"o":17726,"h":17726.5,"l":17698.5,"c":17703,"v":247}
{"ts":1670970900000,"o":17703,"h":17703,"l":17693,"c":17698.5,"v":99.005}
{"ts":1670970960000,"o":17698.5,"h":17699,"l":17698,"c":17698,"v":38.926}
{"ts":1670971020000,"o":17698,"h":17698.5,"l":17698,"c":17698.5,"v":21.871}
{"ts":1670971080000,"o":17698.5,"h":17698.5,"l":17694,"c":17698,"v":30.693}
{"ts":1670971140000,"o":17698,"h":17699,"l":17697.5,"c":17699,"v":95.063}
{"ts":1670971200000,"o":17699,"h":17701,"l":17698.5,"c":17701,"v":42.272}
{"ts":1670971260000,"o":17701,"h":17715,"l":17700.5,"c":17715,"v":61.096}
{"ts":1670971320000,"o":17715,"h":17715,"l":17714.5,"c":17715,"v":7.555}
{"ts":1670971380000,"o":17715,"h":17715,"l":17714.5,"c":17714.5,"v":7.979}
{"ts":1670971440000,"o":17714.5,"h":17715,"l":17714.5,"c":17715,"v":45.61}
{"ts":1670971500000,"o":17715,"h":17715.5,"l":17713.5,"c":17715.5,"v":445.484}
{"ts":1670971560000,"o":17715.5,"h":17724.5,"l":17715,"c":17724,"v":39.477}
{"ts":1670971620000,"o":17724,"h":17726.5,"l":17724,"c":17726.5,"v":16.587}
{"ts":1670971680000,"o":17726.5,"h":17731,"l":17726,"c":17731,"v":21.486}
{"ts":1670971740000,"o":17731,"h":17731,"l":17730.5,"c":17731,"v":18.191}
{"ts":1670971800000,"o":17731,"h":17731,"l":17730.5,"c":17730.5,"v":14.781}
{"ts":1670971860000,"o":17730.5,"h":17731,"l":17730.5,"c":17730.5,"v":9.929}
{"ts":1670971920000,"o":17730.5,"h":17735,"l":17730.5,"c":17734.5,"v":30.223}
{"ts":1670971980000,"o":17734.5,"h":17759,"l":17734.5,"c":17756.5,"v":169.899}
{"ts":1670972040000,"o":17756.5,"h":17756.5,"l":17756,"c":17756,"v":34.715}
{"ts":1670972100000,"o":17756,"h":17756.5,"l":17750.5,"c":17752.5,"v":53.182}
{"ts":1670972160000,"o":17752.5,"h":17753,"l":17752.5,"c":17752.5,"v":11.884}
{"ts":1670972220000,"o":17752.5,"h":17753,"l":17749,"c":17749,"v":59.56}
{"ts":1670972280000,"o":17749,"h":17749.5,"l":17749,"c":17749.5,"v":59.785}
{"ts":1670972340000,"o":17749.5,"h":17756.5,"l":17749,"c":17756.5,"v":23.424}
{"ts":1670972400000,"o":17756.5,"h":17756.5,"l":17749,"c":17749,"v":54.978}
{"ts":1670972460000,"o":17749,"h":17752.5,"l":17749,"c":17752,"v":87.493}
{"ts":1670972520000,"o":17752,"h":17753.5,"l":17749,"c":17749.5,"v":56.63}
{"ts":1670972580000,"o":17749.5,"h":17749.5,"l":17741,"c":17741,"v":32.645}
{"ts":1670972640000,"o":17741,"h":17741.5,"l":17741,"c":17741.5,"v":47.853}
{"ts":1670972700000,"o":17741.5,"h":17747,"l":17741,"c":17747,"v":44.85}
{"ts":1670972760000,"o":17747,"h":17749.5,"l":17746.5,"c":17749,"v":47.132}
{"ts":1670972820000,"o":17749,"h":17749.5,"l":17740,"c":17740.5,"v":101.88}
{"ts":1670972880000,"o":17740.5,"h":17740.5,"l":17732.5,"c":17733,"v":34.594}
{"ts":1670972940000,"o":17733,"h":17733,"l":17727,"c":17727.5,"v":22.76}
{"ts":1670973000000,"o":17727.5,"h":17733,"l":17727,"c":17733,"v":16.107}
{"ts":1670973060000,"o":17733,"h":17734.5,"l":17732.5,"c":17734.5,"v":8.629}
{"ts":1670973120000,"o":17734.5,"h":17739,"l":17734.5,"c":17738.5,"v":8.755}
{"ts":1670973180000,"o":17738.5,"h":17739,"l":17738.5,"c":17738.5,"v":15.48}
{"ts":1670973240000,"o":17738.5,"h":17739,"l":17736,"c":17736,"v":8.186}
{"ts":1670973300000,"o":17736,"h":17739,"l":17733,"c":17739,"v":5.597}
{"ts":1670973360000,"o":17739,"h":17739,"l":17738.5,"c":17739,"v":7.531}
{"ts":1670973420000,"o":17739,"h":17739.5,"l":17738.5,"c":17739,"v":6.586}
{"ts":1670973480000,"o":17739,"h":17752.5,"l":17739,"c":17752.5,"v":47.054}
{"ts":1670973540000,"o":17752.5,"h":17752.5,"l":17752,"c":17752.5,"v":18.552}
{"ts":1670973600000,"o":17752.5,"h":17752.5,"l":17750,"c":17750,"v":17.491}
{"ts":1670973660000,"o":17750,"h":17759,"l":17750,"c":17758.5,"v":30.44}
{"ts":1670973720000,"o":17758.5,"h":17759,"l":17758.5,"c":17759,"v":6.08}
{"ts":1670973780000,"o":17759,"h":17759,"l":17756,"c":17756.5,"v":11.91}
{"ts":1670973840000,"o":17756.5,"h":17758.5,"l":17756,"c":17758.5,"v":15.833}
{"ts":1670973900000,"o":17758.5,"h":17763.5,"l":17758,"c":17763.5,"v":22.199}
{"ts":1670973960000,"o":17763.5,"h":17763.5,"l":17763,"c":17763.5,"v":28.929}
{"ts":1670974020000,"o":17763.5,"h":17763.5,"l":17754,"c":17759,"v":20.647}
{"ts":1670974080000,"o":17759,"h":17762,"l":17758.5,"c":17761.5,"v":20.863}
{"ts":1670974140000,"o":17761.5,"h":17786,"l":17761.5,"c":17773,"v":295.126}
{"ts":1670974200000,"o":17773,"h":17773,"l":17764,"c":17768,"v":51.478}
{"ts":1670974260000,"o":17768,"h":17793.5,"l":17768,"c":17773,"v":208.603}
{"ts":1670974320000,"o":17773,"h":17773,"l":17762,"c":17762,"v":74.341}
{"ts":1670974380000,"o":17762,"h":17771,"l":17756.5,"c":17767.5,"v":75.995}
{"ts":1670974440000,"o":17767.5,"h":17797,"l":17767,"c":17788.5,"v":214.385}
{"ts":1670974500000,"o":17788.5,"h":17788.5,"l":17780,"c":17782,"v":120.182}
{"ts":1670974560000,"o":17782,"h":17782.5,"l":17780,"c":17780.5,"v":23.222}
{"ts":1670974620000,"o":17780.5,"h":17780.5,"l":17780,"c":17780.5,"v":19.608}
{"ts":1670974680000,"o":17780.5,"h":17782.5,"l":17774.5,"c":17774.5,"v":29.708}
{"ts":1670974740000,"o":17774.5,"h":17775,"l":17765.5,"c":17766,"v":22.565}
{"ts":1670974800000,"o":17766,"h":17766,"l":17762,"c":17764.5,"v":45.112}
{"ts":1670974860000,"o":17764.5,"h":17764.5,"l":17764,"c":17764.5,"v":7.2}
{"ts":1670974920000,"o":17764.5,"h":17767,"l":17764,"c":17767,"v":10.884}
{"ts":1670974980000,"o":17767,"h":17767,"l":17766.5,"c":17766.5,"v":8.246}
{"ts":1670975040000,"o":17766.5,"h":17767,"l":17766.5,"c":17767,"v":19.357}
{"ts":1670975100000,"o":17767,"h":17767,"l":17764,"c":17764,"v":42.452}
{"ts":1670975160000,"o":17764,"h":17764.5,"l":17764,"c":17764.5,"v":17.081}
{"ts":1670975220000,"o":17764.5,"h":17764.5,"l":17764,"c":17764.5,"v":10.68}
{"ts":1670975280000,"o":17764.5,"h":17764.5,"l":17764,"c":17764.5,"v":43.826}
{"ts":1670975340000,"o":17764.5,"h":17764.5,"l":17761.5,"c":17762,"v":40.829}
{"ts":1670975400000,"o":17762,"h":17762,"l":17760,"c":17760,"v":9.403}
{"ts":1670975460000,"o":17760,"h":17764,"l":17760,"c":17763.5,"v":15.666}
{"ts":1670975520000,"o":17763.5,"h":17764,"l":17755,"c":17755.5,"v":21.18}
{"ts":1670975580000,"o":17755.5,"h":17755.5,"l":17752.5,"c":17753,"v":19.721}
{"ts":1670975640000,"o":17753,"h":17753,"l":17752.5,"c":17752.5,"v":6.089}
{"ts":1670975700000,"o":17752.5,"h":17753,"l":17752.5,"c":17753,"v":18.821}
{"ts":1670975760000,"o":17753,"h":17753,"l":17752.5,"c":17752.5,"v":3.824}
{"ts":1670975820000,"o":17752.5,"h":17758.5,"l":17752.5,"c":17758.5,"v":22.905}
{"ts":1670975880000,"o":17758.5,"h":17762.5,"l":17758,"c":17762.5,"v":8.546}
{"ts":1670975940000,"o":17762.5,"h":17764.5,"l":17762,"c":17764.5,"v":13.665}
{"ts":1670976000000,"o":17764.5,"h":17764.5,"l":17747.5,"c":17748,"v":91.052}
{"ts":1670976060000,"o":17748,"h":17765,"l":17748,"c":17764.5,"v":51.6}
{"ts":1670976120000,"o":17764.5,"h":17775,"l":17764.5,"c":17773,"v":75.564}
{"ts":1670976180000,"o":17773,"h":17777,"l":17771.5,"c":17776.5,"v":58.887}
{"ts":1670976240000,"o":17776.5,"h":17780,"l":17759,"c":17769,"v":82.757}
{"ts":1670976300000,"o":17769,"h":17774,"l":17765,"c":17765.5,"v":14.64}
{"ts":1670976360000,"o":17765.5,"h":17768.5,"l":17765,"c":17765,"v":11.603}
{"ts":1670976420000,"o":17765,"h":17770,"l":17765,"c":17769.5,"v":13.293}
{"ts":1670976480000,"o":17769.5,"h":17770,"l":17768.5,"c":17769,"v":15.676}
{"ts":1670976540000,"o":17769,"h":17777.5,"l":17768.5,"c":17774.5,"v":16.099}
{"ts":1670976600000,"o":17774.5,"h":17774.5,"l":17766,"c":17766,"v":10.563}
{"ts":1670976660000,"o":17766,"h":17766.5,"l":17765,"c":17765.5,"v":18.076}
{"ts":1670976720000,"o":17765.5,"h":17765.5,"l":17758.5,"c":17759,"v":22.089}
{"ts":1670976780000,"o":17759,"h":17759,"l":17757.5,"c":17758,"v":11.568}
{"ts":1670976840000,"o":17758,"h":17764,"l":17757.5,"c":17764,"v":22.113}
{"ts":1670976900000,"o":17764,"h":17764,"l":17763,"c":17763.5,"v":6.108}
{"ts":1670976960000,"o":17763.5,"h":17763.5,"l":17758.5,"c":17758.5,"v":28.713}
{"ts":1670977020000,"o":17758.5,"h":17762,"l":17758.5,"c":17761.5,"v":4.57}
{"ts":1670977080000,"o":17761.5,"h":17762,"l":17754.5,"c":17761.5,"v":14.343}
{"ts":1670977140000,"o":17761.5,"h":17761.5,"l":17761,"c":17761,"v":5.236}
{"ts":1670977200000,"o":17761,"h":17761.5,"l":17755.5,"c":17755.5,"v":7.393}
{"ts":1670977260000,"o":17755.5,"h":17756,"l":17752,"c":17752.5,"v":32.417}
{"ts":1670977320000,"o":17752.5,"h":17752.5,"l":17743,"c":17743,"v":56.499}
{"ts":1670977380000,"o":17743,"h":17743.5,"l":17741,"c":17741,"v":18.151}
{"ts":1670977440000,"o":17741,"h":17745.5,"l":17741,"c":17745.5,"v":30.658}
{"ts":1670977500000,"o":17745.5,"h":17748,"l":17743,"c":17743.5,"v":46.189}
{"ts":1670977560000,"o":17743.5,"h":17745.5,"l":17743,"c":17743.5,"v":30.902}
{"ts":1670977620000,"o":17743.5,"h":17743.5,"l":17740,"c":17740.5,"v":17.359}
{"ts":1670977680000,"o":17740.5,"h":17752.5,"l":17735,"c":17752.5,"v":114.389}
{"ts":1670977740000,"o":17752.5,"h":17756.5,"l":17750.5,"c":17756.5,"v":19.942}
{"ts":1670977800000,"o":17756.5,"h":17756.5,"l":17754,"c":17754.5,"v":24.137}
{"ts":1670977860000,"o":17754.5,"h":17765,"l":17754,"c":17765,"v":66.579}
{"ts":1670977920000,"o":17765,"h":17792,"l":17764.5,"c":17791,"v":154.05}
{"ts":1670977980000,"o":17791,"h":17795,"l":17786.5,"c":17791,"v":86.899}
{"ts":1670978040000,"o":17791,"h":17791,"l":17783,"c":17783.5,"v":47.636}
{"ts":1670978100000,"o":17783.5,"h":17783.5,"l":17776,"c":17776.5,"v":36.443}
{"ts":1670978160000,"o":17776.5,"h":17783,"l":17776,"c":17782.5,"v":7.458}
{"ts":1670978220000,"o":17782.5,"h":17789,"l":17782.5,"c":17786,"v":37.355}
{"ts":1670978280000,"o":17786,"h":17786.5,"l":17782.5,"c":17783,"v":9.922}
{"ts":1670978340000,"o":17783,"h":17783,"l":17780,"c":17780.5,"v":11.117}
{"ts":1670978400000,"o":17780.5,"h":17782.5,"l":17780,"c":17782.5,"v":29.928}
{"ts":1670978460000,"o":17782.5,"h":17794,"l":17782,"c":17786,"v":91.371}
{"ts":1670978520000,"o":17786,"h":17796,"l":17785.5,"c":17793.5,"v":58.901}
{"ts":1670978580000,"o":17793.5,"h":17798,"l":17793,"c":17797.5,"v":48.003}
{"ts":1670978640000,"o":17797.5,"h":17813,"l":17797.5,"c":17809.5,"v":326.091}
{"ts":1670978700000,"o":17809.5,"h":17810,"l":17786,"c":17786,"v":148.669}
{"ts":1670978760000,"o":17786,"h":17790,"l":17783,"c":17788.5,"v":53.347}
{"ts":1670978820000,"o":17788.5,"h":17788.5,"l":17788,"c":17788,"v":15.073}
{"ts":1670978880000,"o":17788,"h":17788.5,"l":17782,"c":17782.5,"v":29.201}
{"ts":1670978940000,"o":17782.5,"h":17782.5,"l":17777,"c":17777.5,"v":16.862}
{"ts":1670979000000,"o":17777.5,"h":17778.5,"l":17774,"c":17774,"v":18.863}
{"ts":1670979060000,"o":17774,"h":17775.5,"l":17773,"c":17775,"v":17.037}
{"ts":1670979120000,"o":17775,"h":17775,"l":17774.5,"c":17774.5,"v":26.458}
{"ts":1670979180000,"o":17774.5,"h":17775,"l":17774.5,"c":17775,"v":30.543}
{"ts":1670979240000,"o":17775,"h":17777,"l":17774.5,"c":17776.5,"v":20.305}
{"ts":1670979300000,"o":17776.5,"h":17777,"l":17776.5,"c":17776.5,"v":12.452}
{"ts":1670979360000,"o":17776.5,"h":17807,"l":17776.5,"c":17804.5,"v":268.651}
{"ts":1670979420000,"o":17804.5,"h":17804.5,"l":17801.5,"c":17802,"v":42.407}
{"ts":1670979480000,"o":17802,"h":17806.5,"l":17801.5,"c":17806,"v":63.149}
{"ts":1670979540000,"o":17806,"h":17807,"l":17806,"c":17806.5,"v":38.845}
{"ts":1670979600000,"o":17806.5,"h":17828.5,"l":17806,"c":17812.5,"v":370.621}
{"ts":1670979660000,"o":17812.5,"h":17813,"l":17798.5,"c":17799,"v":66.092}
{"ts":1670979720000,"o":17799,"h":17799,"l":17787.5,"c":17788,"v":77.936}
{"ts":1670979780000,"o":17788,"h":17788,"l":17785.5,"c":17786,"v":20.074}
{"ts":1670979840000,"o":17786,"h":17786,"l":17785.5,"c":17786,"v":20.125}
{"ts":1670979900000,"o":17786,"h":17786,"l":17782.5,"c":17783,"v":10.238}
{"ts":1670979960000,"o":17783,"h":17790,"l":17782.5,"c":17790,"v":43.813}
{"ts":1670980020000,"o":17790,"h":17790,"l":17788,"c":17788.5,"v":115.68}
{"ts":1670980080000,"o":17788.5,"h":17789,"l":17788.5,"c":17789,"v":7.455}
{"ts":1670980140000,"o":17789,"h":17789,"l":17788.5,"c":17789,"v":4.871}
{"ts":1670980200000,"o":17789,"h":17791.5,"l":17788.5,"c":17791.5,"v":8.722}
{"ts":1670980260000,"o":17791.5,"h":17791.5,"l":17791,"c":17791.5,"v":4.77}
{"ts":1670980320000,"o":17791.5,"h":17791.5,"l":17787,"c":17787.5,"v":24.084}
{"ts":1670980380000,"o":17787.5,"h":17789,"l":17783,"c":17788.5,"v":36.715}
{"ts":1670980440000,"o":17788.5,"h":17791.5,"l":17788.5,"c":17791.5,"v":6.759}
{"ts":1670980500000,"o":17791.5,"h":17791.5,"l":17786,"c":17786.5,"v":9.015}
{"ts":1670980560000,"o":17786.5,"h":17786.5,"l":17786,"c":17786.5,"v":26.136}
{"ts":1670980620000,"o":17786.5,"h":17786.5,"l":17780,"c":17780.5,"v":65.218}
{"ts":1670980680000,"o":17780.5,"h":17780.5,"l":17780,"c":17780.5,"v":32.724}
{"ts":1670980740000,"o":17780.5,"h":17780.5,"l":17780,"c":17780.5,"v":32.279}
{"ts":1670980800000,"o":17780.5,"h":17780.5,"l":17775.5,"c":17775.5,"v":30.109}
{"ts":1670980860000,"o":17775.5,"h":17779.5,"l":17775.5,"c":17779.5,"v":20.709}
{"ts":1670980920000,"o":17779.5,"h":17779.5,"l":17779,"c":17779.5,"v":13.427}
{"ts":1670980980000,"o":17779.5,"h":17784,"l":17779,"c":17783,"v":31.199}
{"ts":1670981040000,"o":17783,"h":17783,"l":17782.5,"c":17782.5,"v":3.921}
{"ts":1670981100000,"o":17782.5,"h":17783,"l":17782.5,"c":17783,"v":7.94}
{"ts":1670981160000,"o":17783,"h":17783,"l":17780,"c":17780,"v":95.649}
{"ts":1670981220000,"o":17780,"h":17780.5,"l":17780,"c":17780.5,"v":5.494}
{"ts":1670981280000,"o":17780.5,"h":17780.5,"l":17773,"c":17773.5,"v":32.32}
{"ts":1670981340000,"o":17773.5,"h":17784,"l":17773,"c":17784,"v":21.901}
{"ts":1670981400000,"o":17784,"h":17784,"l":17775.5,"c":17776,"v":7.583}
{"ts":1670981460000,"o":17776,"h":17776,"l":17769.5,"c":17773.5,"v":66.058}
{"ts":1670981520000,"o":17773.5,"h":17773.5,"l":17773,"c":17773,"v":5.793}
{"ts":1670981580000,"o":17773,"h":17773.5,"l":17773,"c":17773.5,"v":6.059}
{"ts":1670981640000,"o":17773.5,"h":17773.5,"l":17773,"c":17773.5,"v":8.109}
{"ts":1670981700000,"o":17773.5,"h":17779,"l":17773,"c":17773.5,"v":21.175}
{"ts":1670981760000,"o":17773.5,"h":17773.5,"l":17773,"c":17773.5,"v":29.658}
{"ts":1670981820000,"o":17773.5,"h":17773.5,"l":17773,"c":17773.5,"v":5.026}
{"ts":1670981880000,"o":17773.5,"h":17773.5,"l":17773,"c":17773.5,"v":6.888}
{"ts":1670981940000,"o":17773.5,"h":17775.5,"l":17773,"c":17775.5,"v":4.937}
{"ts":1670982000000,"o":17775.5,"h":17775.5,"l":17773,"c":17773.5,"v":19.686}
{"ts":1670982060000,"o":17773.5,"h":17773.5,"l":17770.5,"c":17770.5,"v":11.001}
{"ts":1670982120000,"o":17770.5,"h":17771,"l":17770.5,"c":17771,"v":1.718}
{"ts":1670982180000,"o":17771,"h":17774.5,"l":17770.5,"c":17774.5,"v":12.689}
{"ts":1670982240000,"o":17774.5,"h":17774.5,"l":17772.5,"c":17773,"v":4.176}
{"ts":1670982300000,"o":17773,"h":17777,"l":17772.5,"c":17777,"v":23.455}
{"ts":1670982360000,"o":17777,"h":17777,"l":17774,"c":17774.5,"v":8.731}
{"ts":1670982420000,"o":17774.5,"h":17774.5,"l":17759.5,"c":17760,"v":108.108}
{"ts":1670982480000,"o":17760,"h":17760,"l":17759.5,"c":17760,"v":11.571}
{"ts":1670982540000,"o":17760,"h":17760,"l":17759.5,"c":17760,"v":8.696}
{"ts":1670982600000,"o":17760,"h":17767.5,"l":17759.5,"c":17766.5,"v":95.495}
{"ts":1670982660000,"o":17766.5,"h":17767,"l":17766.5,"c":17767,"v":16.662}
{"ts":1670982720000,"o":17767,"h":17772,"l":17766.5,"c":17772,"v":24.227}
{"ts":1670982780000,"o":17772,"h":17772,"l":17765,"c":17765.5,"v":16.758}
{"ts":1670982840000,"o":17765.5,"h":17767,"l":17765,"c":17767,"v":4.086}
{"ts":1670982900000,"o":17767,"h":17767,"l":17766.5,"c":17766.5,"v":0.96}
{"ts":1670982960000,"o":17766.5,"h":17774,"l":17766.5,"c":17774,"v":8.918}
{"ts":1670983020000,"o":17774,"h":17777,"l":17773.5,"c":17777,"v":102.777}
{"ts":1670983080000,"o":17777,"h":17777,"l":17776.5,"c":17777,"v":3.956}
{"ts":1670983140000,"o":17777,"h":17777,"l":17775,"c":17775.5,"v":14.926}
{"ts":1670983200000,"o":17775.5,"h":17775.5,"l":17767.5,"c":17767.5,"v":16.242}
{"ts":1670983260000,"o":17767.5,"h":17767.5,"l":17755,"c":17755.5,"v":42.588}
{"ts":1670983320000,"o":17755.5,"h":17760.5,"l":17755.5,"c":17760.5,"v":24.858}
{"ts":1670983380000,"o":17760.5,"h":17760.5,"l":17760,"c":17760.5,"v":6.362}
{"ts":1670983440000,"o":17760.5,"h":17760.5,"l":17760,"c":17760.5,"v":4.851}
{"ts":1670983500000,"o":17760.5,"h":17760.5,"l":17760,"c":17760.5,"v":5.782}
{"ts":1670983560000,"o":17760.5,"h":17760.5,"l":17760,"c":17760.5,"v":2.787}
{"ts":1670983620000,"o":17760.5,"h":17767,"l":17760,"c":17766.5,"v":39.902}
{"ts":1670983680000,"o":17766.5,"h":17771.5,"l":17766.5,"c":17771.5,"v":14.066}
{"ts":1670983740000,"o":17771.5,"h":17771.5,"l":17771,"c":17771.5,"v":24.506}
{"ts":1670983800000,"o":17771.5,"h":17771.5,"l":17769,"c":17769.5,"v":18.758}
{"ts":1670983860000,"o":17769.5,"h":17769.5,"l":17768.5,"c":17769,"v":16.272}
{"ts":1670983920000,"o":17769,"h":17769,"l":17768,"c":17768.5,"v":6.713}
{"ts":1670983980000,"o":17768.5,"h":17768.5,"l":17761,"c":17761.5,"v":11.829}
{"ts":1670984040000,"o":17761.5,"h":17761.5,"l":17757.5,"c":17757.5,"v":58}
{"ts":1670984100000,"o":17757.5,"h":17758,"l":17757.5,"c":17758,"v":28.06}
{"ts":1670984160000,"o":17758,"h":17758,"l":17756.5,"c":17757,"v":38.941}
{"ts":1670984220000,"o":17757,"h":17757,"l":17752,"c":17752.5,"v":27.121}
{"ts":1670984280000,"o":17752.5,"h":17752.5,"l":17751,"c":17751.5,"v":65.67}
{"ts":1670984340000,"o":17751.5,"h":17751.5,"l":17750.5,"c":17751,"v":32.184}
{"ts":1670984400000,"o":17751,"h":17752.5,"l":17745.5,"c":17752.5,"v":94.558}
{"ts":1670984460000,"o":17752.5,"h":17752.5,"l":17752,"c":17752.5,"v":14.542}
{"ts":1670984520000,"o":17752.5,"h":17752.5,"l":17752,"c":17752.5,"v":5.116}
{"ts":1670984580000,"o":17752.5,"h":17752.5,"l":17752,"c":17752.5,"v":5.821}
{"ts":1670984640000,"o":17752.5,"h":17755.5,"l":17752,"c":17755.5,"v":8.206}
{"ts":1670984700000,"o":17755.5,"h":17756,"l":17755,"c":17756,"v":2.906}
{"ts":1670984760000,"o":17756,"h":17756,"l":17755.5,"c":17756,"v":8.122}
{"ts":1670984820000,"o":17756,"h":17756,"l":17755.5,"c":17756,"v":18.66}
{"ts":1670984880000,"o":17756,"h":17757.5,"l":17755.5,"c":17757.5,"v":4.838}
{"ts":1670984940000,"o":17757.5,"h":17757.5,"l":17755.5,"c":17755.5,"v":23.098}
{"ts":1670985000000,"o":17755.5,"h":17756,"l":17755.5,"c":17755.5,"v":16.689}
{"ts":1670985060000,"o":17755.5,"h":17756,"l":17755.5,"c":17755.5,"v":3.638}
{"ts":1670985120000,"o":17755.5,"h":17756,"l":17755.5,"c":17756,"v":12.636}
{"ts":1670985180000,"o":17756,"h":17756,"l":17755.5,"c":17755.5,"v":4.621}
{"ts":1670985240000,"o":17755.5,"h":17756,"l":17755.5,"c":17756,"v":7.671}
{"ts":1670985300000,"o":17756,"h":17756,"l":17755.5,"c":17755.5,"v":6.658}
{"ts":1670985360000,"o":17755.5,"h":17762.5,"l":17755.5,"c":17762.5,"v":129.558}
{"ts":1670985420000,"o":17762.5,"h":17762.5,"l":17762,"c":17762.5,"v":29.885}
{"ts":1670985480000,"o":17762.5,"h":17767,"l":17762,"c":17766.5,"v":38.528}
{"ts":1670985540000,"o":17766.5,"h":17767,"l":17766.5,"c":17766.5,"v":23.908}
{"ts":1670985600000,"o":17766.5,"h":17767,"l":17764.5,"c":17764.5,"v":32.365}
{"ts":1670985660000,"o":17764.5,"h":17765,"l":17764.5,"c":17764.5,"v":3.217}
{"ts":1670985720000,"o":17764.5,"h":17765,"l":17764.5,"c":17765,"v":2.676}
{"ts":1670985780000,"o":17765,"h":17765,"l":17764.5,"c":17765,"v":2.298}
{"ts":1670985840000,"o":17765,"h":17769,"l":17764.5,"c":17768.5,"v":25.302}
{"ts":1670985900000,"o":17768.5,"h":17769,"l":17768.5,"c":17769,"v":13.902}
{"ts":1670985960000,"o":17769,"h":17769,"l":17768.5,"c":17769,"v":6.052}
{"ts":1670986020000,"o":17769,"h":17769,"l":17768.5,"c":17769,"v":2.146}
{"ts":1670986080000,"o":17769,"h":17769,"l":17768.5,"c":17769,"v":3.183}
{"ts":1670986140000,"o":17769,"h":17769,"l":17768.5,"c":17768.5,"v":1.287}
{"ts":1670986200000,"o":17768.5,"h":17769,"l":17768.5,"c":17769,"v":13.157}
{"ts":1670986260000,"o":17769,"h":17769,"l":17768.5,"c":17768.5,"v":15.172}
{"ts":1670986320000,"o":17768.5,"h":17770.5,"l":17768.5,"c":17770,"v":19.641}
{"ts":1670986380000,"o":17770,"h":17784.5,"l":17770,"c":17782.5,"v":83.721}
{"ts":1670986440000,"o":17782.5,"h":17805.5,"l":17782,"c":17800,"v":189.503}
{"ts":1670986500000,"o":17800,"h":17801,"l":17800,"c":17800.5,"v":75.54}
{"ts":1670986560000,"o":17800.5,"h":17801,"l":17800.5,"c":17801,"v":52.648}
{"ts":1670986620000,"o":17801,"h":17801,"l":17800.5,"c":17801,"v":22.913}
{"ts":1670986680000,"o":17801,"h":17801,"l":17794,"c":17794.5,"v":25.879}
{"ts":1670986740000,"o":17794.5,"h":17794.5,"l":17786,"c":17786.5,"v":72.828}
{"ts":1670986800000,"o":17786.5,"h":17795,"l":17786,"c":17794.5,"v":15.569}
{"ts":1670986860000,"o":17794.5,"h":17804,"l":17794.5,"c":17804,"v":47.538}
{"ts":1670986920000,"o":17804,"h":17804,"l":17803.5,"c":17803.5,"v":18.235}
{"ts":1670986980000,"o":17803.5,"h":17804,"l":17803.5,"c":17803.5,"v":14.17}
{"ts":1670987040000,"o":17803.5,"h":17814.5,"l":17803.5,"c":17814.5,"v":33.355}
{"ts":1670987100000,"o":17814.5,"h":17814.5,"l":17814,"c":17814,"v":10.122}
{"ts":1670987160000,"o":17814,"h":17817.5,"l":17814,"c":17817,"v":51.596}
{"ts":1670987220000,"o":17817,"h":17817.5,"l":17817,"c":17817.5,"v":12.628}
{"ts":1670987280000,"o":17817.5,"h":17817.5,"l":17817,"c":17817.5,"v":21.183}
{"ts":1670987340000,"o":17817.5,"h":17817.5,"l":17817,"c":17817,"v":20.031}
{"ts":1670987400000,"o":17817,"h":17817.5,"l":17817,"c":17817,"v":40.545}
{"ts":1670987460000,"o":17817,"h":17817.5,"l":17808,"c":17808,"v":249.264}
{"ts":1670987520000,"o":17808,"h":17816.5,"l":17808,"c":17816.5,"v":55.331}
{"ts":1670987580000,"o":17816.5,"h":17816.5,"l":17816,"c":17816,"v":133.625}
{"ts":1670987640000,"o":17816,"h":17816.5,"l":17816,"c":17816.5,"v":18.789}
{"ts":1670987700000,"o":17816.5,"h":17816.5,"l":17816,"c":17816,"v":12.431}
{"ts":1670987760000,"o":17816,"h":17816.5,"l":17816,"c":17816,"v":13.437}
{"ts":1670987820000,"o":17816,"h":17816.5,"l":17816,"c":17816,"v":8.773}
{"ts":1670987880000,"o":17816,"h":17816.5,"l":17816,"c":17816.5,"v":9.615}
{"ts":1670987940000,"o":17816.5,"h":17827,"l":17816,"c":17826.5,"v":79.944}
{"ts":1670988000000,"o":17826.5,"h":17827,"l":17824.5,"c":17825,"v":47.912}
{"ts":1670988060000,"o":17825,"h":17825,"l":17816.5,"c":17816.5,"v":33.507}
{"ts":1670988120000,"o":17816.5,"h":17816.5,"l":17815.5,"c":17815.5,"v":16.244}
{"ts":1670988180000,"o":17815.5,"h":17816,"l":17812,"c":17812,"v":103.525}
{"ts":1670988240000,"o":17812,"h":17812.5,"l":17812,"c":17812,"v":23.711}
{"ts":1670988300000,"o":17812,"h":17812.5,"l":17812,"c":17812.5,"v":4.003}
{"ts":1670988360000,"o":17812.5,"h":17812.5,"l":17812,"c":17812.5,"v":17.605}
{"ts":1670988420000,"o":17812.5,"h":17812.5,"l":17802,"c":17802,"v":63.375}
{"ts":1670988480000,"o":17802,"h":17802.5,"l":17792.5,"c":17793,"v":73.061}
{"ts":1670988540000,"o":17793,"h":17793.5,"l":17793,"c":17793.5,"v":25.073}
{"ts":1670988600000,"o":17793.5,"h":17798,"l":17793,"c":17797.5,"v":22.391}
{"ts":1670988660000,"o":17797.5,"h":17798,"l":17784.5,"c":17787,"v":68.999}
{"ts":1670988720000,"o":17787,"h":17795.5,"l":17786.5,"c":17795,"v":13.794}
{"ts":1670988780000,"o":17795,"h":17795.5,"l":17792.5,"c":17792.5,"v":20.515}
{"ts":1670988840000,"o":17792.5,"h":17793,"l":17786.5,"c":17787,"v":21.005}
{"ts":1670988900000,"o":17787,"h":17787,"l":17786.5,"c":17786.5,"v":25.351}
{"ts":1670988960000,"o":17786.5,"h":17787,"l":17784,"c":17784.5,"v":29.156}
{"ts":1670989020000,"o":17784.5,"h":17784.5,"l":17784,"c":17784,"v":19.592}
{"ts":1670989080000,"o":17784,"h":17784.5,"l":17784,"c":17784,"v":4.142}
{"ts":1670989140000,"o":17784,"h":17784.5,"l":17784,"c":17784,"v":4.386}
{"ts":1670989200000,"o":17784,"h":17784.5,"l":17779,"c":17779,"v":27.369}
{"ts":1670989260000,"o":17779,"h":17779.5,"l":17779,"c":17779.5,"v":5.794}
{"ts":1670989320000,"o":17779.5,"h":17779.5,"l":17779,"c":17779.5,"v":16.958}
{"ts":1670989380000,"o":17779.5,"h":17779.5,"l":17779,"c":17779.5,"v":10.399}
{"ts":1670989440000,"o":17779.5,"h":17785.5,"l":17779,"c":17785.5,"v":38.04}
{"ts":1670989500000,"o":17785.5,"h":17787.5,"l":17785.5,"c":17787,"v":13.063}
{"ts":1670989560000,"o":17787,"h":17790,"l":17787,"c":17789.5,"v":38.909}
{"ts":1670989620000,"o":17789.5,"h":17790,"l":17789.5,"c":17790,"v":29.388}
{"ts":1670989680000,"o":17790,"h":17790,"l":17789.5,"c":17790,"v":25.807}
{"ts":1670989740000,"o":17790,"h":17790,"l":17789.5,"c":17789.5,"v":7.765}
{"ts":1670989800000,"o":17789.5,"h":17790.5,"l":17789.5,"c":17790,"v":5.954}
{"ts":1670989860000,"o":17790,"h":17791,"l":17790,"c":17791,"v":5.095}
{"ts":1670989920000,"o":17791,"h":17797,"l":17790.5,"c":17797,"v":13.941}
{"ts":1670989980000,"o":17797,"h":17797,"l":17796.5,"c":17796.5,"v":9.319}
{"ts":1670990040000,"o":17796.5,"h":17797,"l":17796.5,"c":17797,"v":8.024}
{"ts":1670990100000,"o":17797,"h":17797,"l":17796.5,"c":17796.5,"v":8.951}
{"ts":1670990160000,"o":17796.5,"h":17797,"l":17792.5,"c":17792.5,"v":18.483}
{"ts":1670990220000,"o":17792.5,"h":17793,"l":17782.5,"c":17783.5,"v":65.844}
{"ts":1670990280000,"o":17783.5,"h":17783.5,"l":17783,"c":17783.5,"v":31.536}
{"ts":1670990340000,"o":17783.5,"h":17783.5,"l":17775,"c":17775.5,"v":42.286}
{"ts":1670990400000,"o":17775.5,"h":17778.5,"l":17775,"c":17778.5,"v":13.908}
{"ts":1670990460000,"o":17778.5,"h":17778.5,"l":17778,"c":17778.5,"v":11.474}
{"ts":1670990520000,"o":17778.5,"h":17778.5,"l":17778,"c":17778.5,"v":2.309}
{"ts":1670990580000,"o":17778.5,"h":17778.5,"l":17775.5,"c":17775.5,"v":17.912}
{"ts":1670990640000,"o":17775.5,"h":17776,"l":17775.5,"c":17776,"v":16.489}
{"ts":1670990700000,"o":17776,"h":17776,"l":17775.5,"c":17775.5,"v":9.572}
{"ts":1670990760000,"o":17775.5,"h":17776,"l":17775.5,"c":17776,"v":10.628}
{"ts":1670990820000,"o":17776,"h":17776,"l":17775.5,"c":17775.5,"v":18.566}
{"ts":1670990880000,"o":17775.5,"h":17776,"l":17775.5,"c":17776,"v":26.264}
{"ts":1670990940000,"o":17776,"h":17776,"l":17775.5,"c":17775.5,"v":13.671}
{"ts":1670991000000,"o":17775.5,"h":17776,"l":17775.5,"c":17776,"v":3.047}
{"ts":1670991060000,"o":17776,"h":17776,"l":17773,"c":17773,"v":14.056}
{"ts":1670991120000,"o":17773,"h":17776,"l":17773,"c":17775.5,"v":31.031}
{"ts":1670991180000,"o":17775.5,"h":17776,"l":17775.5,"c":17776,"v":4.502}
{"ts":1670991240000,"o":17776,"h":17776,"l":17775.5,"c":17776,"v":8.558}
{"ts":1670991300000,"o":17776,"h":17776,"l":17775.5,"c":17775.5,"v":4.746}
{"ts":1670991360000,"o":17775.5,"h":17776,"l":17763.5,"c":17763.5,"v":84.076}
{"ts":1670991420000,"o":17763.5,"h":17764,"l":17758,"c":17758.5,"v":38.746}
{"ts":1670991480000,"o":17758.5,"h":17758.5,"l":17755.5,"c":17756,"v":61.955}
{"ts":1670991540000,"o":17756,"h":17756,"l":17755.5,"c":17756,"v":15.617}
{"ts":1670991600000,"o":17756,"h":17756,"l":17755.5,"c":17755.5,"v":24.503}
{"ts":1670991660000,"o":17755.5,"h":17756,"l":17755.5,"c":17756,"v":27.473}
{"ts":1670991720000,"o":17756,"h":17756,"l":17755.5,"c":17755.5,"v":5.152}
{"ts":1670991780000,"o":17755.5,"h":17756,"l":17755.5,"c":17755.5,"v":43.658}
{"ts":1670991840000,"o":17755.5,"h":17755.5,"l":17752,"c":17752,"v":133.375}
{"ts":1670991900000,"o":17752,"h":17752.5,"l":17752,"c":17752,"v":93.219}
{"ts":1670991960000,"o":17752,"h":17752.5,"l":17752,"c":17752,"v":8.311}
{"ts":1670992020000,"o":17752,"h":17752.5,"l":17752,"c":17752,"v":1.729}
{"ts":1670992080000,"o":17752,"h":17752.5,"l":17752,"c":17752.5,"v":5.491}
{"ts":1670992140000,"o":17752.5,"h":17759,"l":17752,"c":17759,"v":52.093}
{"ts":1670992200000,"o":17759,"h":17765.5,"l":17758.5,"c":17760.5,"v":58.171}
{"ts":1670992260000,"o":17760.5,"h":17760.5,"l":17759.5,"c":17760,"v":25.041}
{"ts":1670992320000,"o":17760,"h":17760,"l":17759.5,"c":17760,"v":5.008}
{"ts":1670992380000,"o":17760,"h":17760,"l":17759.5,"c":17760,"v":8.385}
{"ts":1670992440000,"o":17760,"h":17760,"l":17759.5,"c":17759.5,"v":1.741}
{"ts":1670992500000,"o":17759.5,"h":17760,"l":17755.5,"c":17755.5,"v":25.102}
{"ts":1670992560000,"o":17755.5,"h":17756,"l":17755.5,"c":17756,"v":5.427}
{"ts":1670992620000,"o":17756,"h":17756,"l":17755.5,"c":17756,"v":14.865}
{"ts":1670992680000,"o":17756,"h":17756,"l":17755.5,"c":17756,"v":7.973}
{"ts":1670992740000,"o":17756,"h":17756,"l":17755.5,"c":17755.5,"v":6.645}
{"ts":1670992800000,"o":17755.5,"h":17756,"l":17755.5,"c":17756,"v":3.726}
{"ts":1670992860000,"o":17756,"h":17756,"l":17755.5,"c":17755.5,"v":30.083}
{"ts":1670992920000,"o":17755.5,"h":17756,"l":17750,"c":17750.5,"v":44.355}
{"ts":1670992980000,"o":17750.5,"h":17750.5,"l":17750,"c":17750.5,"v":20.463}
{"ts":1670993040000,"o":17750.5,"h":17750.5,"l":17743,"c":17748,"v":100.75}
{"ts":1670993100000,"o":17748,"h":17755,"l":17748,"c":17748.5,"v":64.587}
{"ts":1670993160000,"o":17748.5,"h":17748.5,"l":17748,"c":17748,"v":3.5}
{"ts":1670993220000,"o":17748,"h":17748.5,"l":17748,"c":17748,"v":4.21}
{"ts":1670993280000,"o":17748,"h":17754.5,"l":17748,"c":17754.5,"v":16.609}
{"ts":1670993340000,"o":17754.5,"h":17754.5,"l":17754,"c":17754.5,"v":13.68}
{"ts":1670993400000,"o":17754.5,"h":17758,"l":17754,"c":17758,"v":14.367}
{"ts":1670993460000,"o":17758,"h":17758,"l":17755,"c":17755,"v":23.418}
{"ts":1670993520000,"o":17755,"h":17762.5,"l":17755,"c":17762,"v":61.993}
{"ts":1670993580000,"o":17762,"h":17764,"l":17762,"c":17763.5,"v":13.624}
{"ts":1670993640000,"o":17763.5,"h":17764.5,"l":17763.5,"c":17764,"v":9.548}
{"ts":1670993700000,"o":17764,"h":17764.5,"l":17764,"c":17764.5,"v":11.528}
{"ts":1670993760000,"o":17764.5,"h":17764.5,"l":17764,"c":17764.5,"v":5.834}
{"ts":1670993820000,"o":17764.5,"h":17764.5,"l":17764,"c":17764.5,"v":3.355}
{"ts":1670993880000,"o":17764.5,"h":17764.5,"l":17764,"c":17764,"v":6.453}
{"ts":1670993940000,"o":17764,"h":17764.5,"l":17764,"c":17764.5,"v":3.312}
{"ts":1670994000000,"o":17764.5,"h":17764.5,"l":17764,"c":17764.5,"v":3.505}
{"ts":1670994060000,"o":17764.5,"h":17764.5,"l":17764,"c":17764.5,"v":1.855}
{"ts":1670994120000,"o":17764.5,"h":17764.5,"l":17764,"c":17764.5,"v":10.677}
{"ts":1670994180000,"o":17764.5,"h":17764.5,"l":17764,"c":17764,"v":9.611}
{"ts":1670994240000,"o":17764,"h":17764.5,"l":17764,"c":17764,"v":16.578}
{"ts":1670994300000,"o":17764,"h":17764.5,"l":17764,"c":17764,"v":14.522}
{"ts":1670994360000,"o":17764,"h":17765,"l":17764,"c":17765,"v":6.034}
{"ts":1670994420000,"o":17765,"h":17765,"l":17764.5,"c":17764.5,"v":4.548}
{"ts":1670994480000,"o":17764.5,"h":17770,"l":17764.5,"c":17770,"v":22.221}
{"ts":1670994540000,"o":17770,"h":17782,"l":17769.5,"c":17782,"v":234.117}
{"ts":1670994600000,"o":17782,"h":17782,"l":17777,"c":17777.5,"v":50.522}
{"ts":1670994660000,"o":17777.5,"h":17777.5,"l":17775,"c":17775.5,"v":11.248}
{"ts":1670994720000,"o":17775.5,"h":17775.5,"l":17775,"c":17775.5,"v":6.51}
{"ts":1670994780000,"o":17775.5,"h":17775.5,"l":17775,"c":17775,"v":5.014}
{"ts":1670994840000,"o":17775,"h":17775.5,"l":17772,"c":17772,"v":25.286}
{"ts":1670994900000,"o":17772,"h":17772.5,"l":17772,"c":17772.5,"v":14.872}
{"ts":1670994960000,"o":17772.5,"h":17772.5,"l":17772,"c":17772.5,"v":0.959}
{"ts":1670995020000,"o":17772.5,"h":17772.5,"l":17772,"c":17772.5,"v":6.744}
{"ts":1670995080000,"o":17772.5,"h":17772.5,"l":17772,"c":17772.5,"v":3.014}
{"ts":1670995140000,"o":17772.5,"h":17772.5,"l":17765,"c":17765,"v":22.542}
{"ts":1670995200000,"o":17765,"h":17765.5,"l":17758.5,"c":17759,"v":76.794}
{"ts":1670995260000,"o":17759,"h":17759,"l":17757.5,"c":17757.5,"v":14.991}
{"ts":1670995320000,"o":17757.5,"h":17758,"l":17757.5,"c":17757.5,"v":11.788}
{"ts":1670995380000,"o":17757.5,"h":17758,"l":17757.5,"c":17758,"v":16.737}
{"ts":1670995440000,"o":17758,"h":17768,"l":17757.5,"c":17768,"v":32.644}
{"ts":1670995500000,"o":17768,"h":17770,"l":17768,"c":17769,"v":25.621}
{"ts":1670995560000,"o":17769,"h":17769,"l":17768.5,"c":17769,"v":6.506}
{"ts":1670995620000,"o":17769,"h":17775,"l":17768.5,"c":17774.5,"v":44.187}
{"ts":1670995680000,"o":17774.5,"h":17775,"l":17774.5,"c":17774.5,"v":14.997}
{"ts":1670995740000,"o":17774.5,"h":17775,"l":17774.5,"c":17775,"v":3.905}
{"ts":1670995800000,"o":17775,"h":17775,"l":17774.5,"c":17774.5,"v":25.075}
{"ts":1670995860000,"o":17774.5,"h":17775,"l":17769.5,"c":17770,"v":5.414}
{"ts":1670995920000,"o":17770,"h":17770,"l":17768.5,"c":17768.5,"v":2.452}
{"ts":1670995980000,"o":17768.5,"h":17769,"l":17761.5,"c":17761.5,"v":29.921}
{"ts":1670996040000,"o":17761.5,"h":17761.5,"l":17746.5,"c":17747,"v":49.196}
{"ts":1670996100000,"o":17747,"h":17747,"l":17727.5,"c":17741,"v":208.388}
{"ts":1670996160000,"o":17741,"h":17753,"l":17741,"c":17752.5,"v":29.716}
{"ts":1670996220000,"o":17752.5,"h":17753,"l":17752.5,"c":17752.5,"v":24.113}
{"ts":1670996280000,"o":17752.5,"h":17753,"l":17752.5,"c":17753,"v":8.185}
{"ts":1670996340000,"o":17753,"h":17758,"l":17752.5,"c":17758,"v":44.248}
{"ts":1670996400000,"o":17758,"h":17763,"l":17758,"c":17762.5,"v":12.928}
{"ts":1670996460000,"o":17762.5,"h":17766,"l":17758.5,"c":17764,"v":23.319}
{"ts":1670996520000,"o":17764,"h":17767,"l":17762,"c":17764,"v":14.486}
{"ts":1670996580000,"o":17764,"h":17764.5,"l":17764,"c":17764,"v":3.774}
{"ts":1670996640000,"o":17764,"h":17766,"l":17764,"c":17765.5,"v":7.542}
{"ts":1670996700000,"o":17765.5,"h":17768,"l":17765.5,"c":17768,"v":31.237}
{"ts":1670996760000,"o":17768,"h":17768,"l":17757.5,"c":17758,"v":28.547}
{"ts":1670996820000,"o":17758,"h":17758,"l":17748.5,"c":17749,"v":28.621}
{"ts":1670996880000,"o":17749,"h":17751.5,"l":17748.5,"c":17751.5,"v":38.57}
{"ts":1670996940000,"o":17751.5,"h":17751.5,"l":17751,"c":17751.5,"v":7.571}
{"ts":1670997000000,"o":17751.5,"h":17756.5,"l":17751,"c":17756.5,"v":10.813}
{"ts":1670997060000,"o":17756.5,"h":17756.5,"l":17756,"c":17756.5,"v":6.059}
{"ts":1670997120000,"o":17756.5,"h":17756.5,"l":17756,"c":17756.5,"v":3.696}
{"ts":1670997180000,"o":17756.5,"h":17757,"l":17756,"c":17756.5,"v":4.548}
{"ts":1670997240000,"o":17756.5,"h":17774.5,"l":17756.5,"c":17771.5,"v":33.757}
{"ts":1670997300000,"o":17771.5,"h":17774,"l":17771.5,"c":17774,"v":27.822}
{"ts":1670997360000,"o":17774,"h":17776,"l":17773.5,"c":17775.5,"v":11.023}
{"ts":1670997420000,"o":17775.5,"h":17776,"l":17775.5,"c":17776,"v":33.87}
{"ts":1670997480000,"o":17776,"h":17785.5,"l":17775.5,"c":17785.5,"v":61.493}
{"ts":1670997540000,"o":17785.5,"h":17785.5,"l":17785,"c":17785.5,"v":16.808}
{"ts":1670997600000,"o":17785.5,"h":17789,"l":17785,"c":17789,"v":25.708}
{"ts":1670997660000,"o":17789,"h":17789,"l":17781.5,"c":17782,"v":45.021}
{"ts":1670997720000,"o":17782,"h":17782,"l":17774.5,"c":17774.5,"v":55.43}
{"ts":1670997780000,"o":17774.5,"h":17775,"l":17772,"c":17772.5,"v":30.976}
{"ts":1670997840000,"o":17772.5,"h":17775.5,"l":17772,"c":17775,"v":7.856}
{"ts":1670997900000,"o":17775,"h":17775.5,"l":17775,"c":17775.5,"v":7.404}
{"ts":1670997960000,"o":17775.5,"h":17776,"l":17775,"c":17776,"v":16.574}
{"ts":1670998020000,"o":17776,"h":17777,"l":17775.5,"c":17776.5,"v":3.565}
{"ts":1670998080000,"o":17776.5,"h":17777,"l":17776.5,"c":17776.5,"v":28.539}
{"ts":1670998140000,"o":17776.5,"h":17777,"l":17775.5,"c":17775.5,"v":50.784}
{"ts":1670998200000,"o":17775.5,"h":17776,"l":17775.5,"c":17776,"v":6.919}
{"ts":1670998260000,"o":17776,"h":17776,"l":17775.5,"c":17776,"v":11.677}
{"ts":1670998320000,"o":17776,"h":17776,"l":17775.5,"c":17776,"v":8.52}
{"ts":1670998380000,"o":17776,"h":17776,"l":17775.5,"c":17776,"v":4.083}
{"ts":1670998440000,"o":17776,"h":17776,"l":17775.5,"c":17776,"v":6.427}
{"ts":1670998500000,"o":17776,"h":17776,"l":17775.5,"c":17776,"v":4.699}
{"ts":1670998560000,"o":17776,"h":17776,"l":17770,"c":17770,"v":30.849}
{"ts":1670998620000,"o":17770,"h":17770.5,"l":17762,"c":17762.5,"v":19.721}
{"ts":1670998680000,"o":17762.5,"h":17762.5,"l":17762,"c":17762,"v":40.844}
{"ts":1670998740000,"o":17762,"h":17769.5,"l":17762,"c":17769.5,"v":26.453}
{"ts":1670998800000,"o":17769.5,"h":17770,"l":17769.5,"c":17769.5,"v":2.945}
{"ts":1670998860000,"o":17769.5,"h":17770,"l":17769.5,"c":17770,"v":3.355}
{"ts":1670998920000,"o":17770,"h":17770,"l":17769.5,"c":17769.5,"v":7.971}
{"ts":1670998980000,"o":17769.5,"h":17780,"l":17769.5,"c":17780,"v":31.353}
{"ts":1670999040000,"o":17780,"h":17780,"l":17779.5,"c":17779.5,"v":2.497}
{"ts":1670999100000,"o":17779.5,"h":17780,"l":17777.5,"c":17778,"v":11.699}
{"ts":1670999160000,"o":17778,"h":17778,"l":17777.5,"c":17778,"v":4.939}
{"ts":1670999220000,"o":17778,"h":17778,"l":17777.5,"c":17777.5,"v":6.888}
{"ts":1670999280000,"o":17777.5,"h":17778,"l":17777.5,"c":17777.5,"v":4.91}
{"ts":1670999340000,"o":17777.5,"h":17778,"l":17773.5,"c":17774,"v":3.834}
{"ts":1670999400000,"o":17774,"h":17774,"l":17773.5,"c":17774,"v":7.638}
{"ts":1670999460000,"o":17774,"h":17774,"l":17773.5,"c":17773.5,"v":3.032}
{"ts":1670999520000,"o":17773.5,"h":17774,"l":17772,"c":17772,"v":5.32}
{"ts":1670999580000,"o":17772,"h":17772.5,"l":17772,"c":17772,"v":6.027}
{"ts":1670999640000,"o":17772,"h":17772.5,"l":17772,"c":17772,"v":4.124}
{"ts":1670999700000,"o":17772,"h":17772.5,"l":17772,"c":17772.5,"v":4.412}
{"ts":1670999760000,"o":17772.5,"h":17772.5,"l":17772,"c":17772,"v":2.757}
{"ts":1670999820000,"o":17772,"h":17772.5,"l":17770,"c":17770,"v":12.145}
{"ts":1670999880000,"o":17770,"h":17770.5,"l":17770,"c":17770,"v":7.11}
{"ts":1670999940000,"o":17770,"h":17773,"l":17770,"c":17773,"v":10.683}
{"ts":1671000000000,"o":17773,"h":17785,"l":17772.5,"c":17785,"v":28.994}
{"ts":1671000060000,"o":17785,"h":17785,"l":17772.5,"c":17773,"v":9.518}
{"ts":1671000120000,"o":17773,"h":17773,"l":17771.5,"c":17772,"v":25.755}
{"ts":1671000180000,"o":17772,"h":17772,"l":17767,"c":17767.5,"v":32.89}
{"ts":1671000240000,"o":17767.5,"h":17767.5,"l":17762,"c":17762.5,"v":27.802}
{"ts":1671000300000,"o":17762.5,"h":17762.5,"l":17762,"c":17762.5,"v":10.439}
{"ts":1671000360000,"o":17762.5,"h":17767,"l":17762,"c":17767,"v":19.044}
{"ts":1671000420000,"o":17767,"h":17777,"l":17766.5,"c":17777,"v":27.219}
{"ts":1671000480000,"o":17777,"h":17783.5,"l":17776.5,"c":17783.5,"v":118.285}
{"ts":1671000540000,"o":17783.5,"h":17783.5,"l":17780,"c":17780.5,"v":9.338}
{"ts":1671000600000,"o":17780.5,"h":17782,"l":17780,"c":17782,"v":10.084}
{"ts":1671000660000,"o":17782,"h":17788,"l":17782,"c":17784.5,"v":47.654}
{"ts":1671000720000,"o":17784.5,"h":17784.5,"l":17784,"c":17784.5,"v":9.529}
{"ts":1671000780000,"o":17784.5,"h":17784.5,"l":17784,"c":17784,"v":16.491}
{"ts":1671000840000,"o":17784,"h":17788,"l":17784,"c":17788,"v":8.101}
{"ts":1671000900000,"o":17788,"h":17788,"l":17786,"c":17786,"v":17.725}
{"ts":1671000960000,"o":17786,"h":17786.5,"l":17784,"c":17784.5,"v":11.431}
{"ts":1671001020000,"o":17784.5,"h":17784.5,"l":17784,"c":17784,"v":8.172}
{"ts":1671001080000,"o":17784,"h":17784.5,"l":17784,"c":17784.5,"v":7.276}
{"ts":1671001140000,"o":17784.5,"h":17784.5,"l":17784,"c":17784.5,"v":17.031}
{"ts":1671001200000,"o":17784.5,"h":17784.5,"l":17784,"c":17784,"v":7.047}
{"ts":1671001260000,"o":17784,"h":17784.5,"l":17784,"c":17784.5,"v":5.078}
{"ts":1671001320000,"o":17784.5,"h":17784.5,"l":17784,"c":17784.5,"v":12.363}
{"ts":1671001380000,"o":17784.5,"h":17784.5,"l":17784,"c":17784.5,"v":4.952}
{"ts":1671001440000,"o":17784.5,"h":17785,"l":17784,"c":17785,"v":73.314}
{"ts":1671001500000,"o":17785,"h":17786,"l":17782.5,"c":17786,"v":46.768}
{"ts":1671001560000,"o":17786,"h":17786,"l":17785.5,"c":17786,"v":6.107}
{"ts":1671001620000,"o":17786,"h":17786,"l":17785.5,"c":17785.5,"v":9.874}
{"ts":1671001680000,"o":17785.5,"h":17786,"l":17785.5,"c":17786,"v":9.408}
{"ts":1671001740000,"o":17786,"h":17786,"l":17785.5,"c":17786,"v":13.862}
{"ts":1671001800000,"o":17786,"h":17786,"l":17785.5,"c":17785.5,"v":2.615}
{"ts":1671001860000,"o":17785.5,"h":17786,"l":17785.5,"c":17786,"v":7.864}
{"ts":1671001920000,"o":17786,"h":17786,"l":17785.5,"c":17786,"v":4.172}
{"ts":1671001980000,"o":17786,"h":17786,"l":17785.5,"c":17786,"v":8.039}
{"ts":1671002040000,"o":17786,"h":17786,"l":17785.5,"c":17786,"v":3.075}
{"ts":1671002100000,"o":17786,"h":17786,"l":17785.5,"c":17786,"v":18.648}
{"ts":1671002160000,"o":17786,"h":17789.5,"l":17786,"c":17787.5,"v":24.014}
{"ts":1671002220000,"o":17787.5,"h":17788,"l":17781,"c":17781.5,"v":58.505}
{"ts":1671002280000,"o":17781.5,"h":17799,"l":17778.5,"c":17789.5,"v":61.534}
{"ts":1671002340000,"o":17789.5,"h":17792.5,"l":17789.5,"c":17791.5,"v":34.693}
{"ts":1671002400000,"o":17791.5,"h":17791.5,"l":17784,"c":17784,"v":19.449}
{"ts":1671002460000,"o":17784,"h":17784,"l":17783,"c":17783.5,"v":12.012}
{"ts":1671002520000,"o":17783.5,"h":17783.5,"l":17783,"c":17783.5,"v":10.723}
{"ts":1671002580000,"o":17783.5,"h":17783.5,"l":17783,"c":17783,"v":10.253}
{"ts":1671002640000,"o":17783,"h":17786,"l":17783,"c":17785.5,"v":11.421}
{"ts":1671002700000,"o":17785.5,"h":17786,"l":17785.5,"c":17785.5,"v":6.715}
{"ts":1671002760000,"o":17785.5,"h":17799,"l":17785.5,"c":17798.5,"v":53.512}
{"ts":1671002820000,"o":17798.5,"h":17798.5,"l":17790.5,"c":17792,"v":39.268}
{"ts":1671002880000,"o":17792,"h":17797.5,"l":17791.5,"c":17795.5,"v":65.72}
{"ts":1671002940000,"o":17795.5,"h":17799.5,"l":17795.5,"c":17799,"v":21.727}
{"ts":1671003000000,"o":17799,"h":17799.5,"l":17799,"c":17799.5,"v":31.648}
{"ts":1671003060000,"o":17799.5,"h":17799.5,"l":17787,"c":17787,"v":33.35}
{"ts":1671003120000,"o":17787,"h":17787.5,"l":17787,"c":17787,"v":11.356}
{"ts":1671003180000,"o":17787,"h":17787.5,"l":17787,"c":17787,"v":9.785}
{"ts":1671003240000,"o":17787,"h":17787.5,"l":17787,"c":17787.5,"v":3.091}
{"ts":1671003300000,"o":17787.5,"h":17789.5,"l":17787,"c":17789,"v":21.769}
{"ts":1671003360000,"o":17789,"h":17789.5,"l":17789,"c":17789,"v":9.588}
{"ts":1671003420000,"o":17789,"h":17789.5,"l":17789,"c":17789.5,"v":4.083}
{"ts":1671003480000,"o":17789.5,"h":17789.5,"l":17789,"c":17789.5,"v":5.293}
{"ts":1671003540000,"o":17789.5,"h":17791,"l":17789,"c":17791,"v":7.843}
{"ts":1671003600000,"o":17791,"h":17791,"l":17790.5,"c":17791,"v":11.008}
{"ts":1671003660000,"o":17791,"h":17791,"l":17790.5,"c":17791,"v":12.927}
{"ts":1671003720000,"o":17791,"h":17791,"l":17790.5,"c":17790.5,"v":33.491}
{"ts":1671003780000,"o":17790.5,"h":17791,"l":17790.5,"c":17790.5,"v":10.476}
{"ts":1671003840000,"o":17790.5,"h":17791,"l":17790.5,"c":17790.5,"v":4.522}
{"ts":1671003900000,"o":17790.5,"h":17791,"l":17790.5,"c":17791,"v":6.618}
{"ts":1671003960000,"o":17791,"h":17791,"l":17790.5,"c":17791,"v":4.669}
{"ts":1671004020000,"o":17791,"h":17797,"l":17790.5,"c":17796.5,"v":36.18}
{"ts":1671004080000,"o":17796.5,"h":17797,"l":17794,"c":17794.5,"v":15.569}
{"ts":1671004140000,"o":17794.5,"h":17794.5,"l":17794,"c":17794,"v":10.505}
{"ts":1671004200000,"o":17794,"h":17794.5,"l":17794,"c":17794,"v":50.817}
{"ts":1671004260000,"o":17794,"h":17794.5,"l":17794,"c":17794.5,"v":5.705}
{"ts":1671004320000,"o":17794.5,"h":17794.5,"l":17794,"c":17794,"v":5.615}
{"ts":1671004380000,"o":17794,"h":17794.5,"l":17794,"c":17794.5,"v":4.493}
{"ts":1671004440000,"o":17794.5,"h":17794.5,"l":17794,"c":17794.5,"v":1.955}
{"ts":1671004500000,"o":17794.5,"h":17808,"l":17794.5,"c":17806,"v":154.861}
{"ts":1671004560000,"o":17806,"h":17806,"l":17805.5,"c":17806,"v":115.031}
{"ts":1671004620000,"o":17806,"h":17806,"l":17805.5,"c":17806,"v":19.551}
{"ts":1671004680000,"o":17806,"h":17806,"l":17801,"c":17801.5,"v":21.899}
{"ts":1671004740000,"o":17801.5,"h":17801.5,"l":17801,"c":17801.5,"v":46.382}
{"ts":1671004800000,"o":17801.5,"h":17801.5,"l":17797.5,"c":17798,"v":74.08}
{"ts":1671004860000,"o":17798,"h":17798,"l":17791.5,"c":17795,"v":54.817}
{"ts":1671004920000,"o":17795,"h":17801,"l":17795,"c":17800.5,"v":19.836}
{"ts":1671004980000,"o":17800.5,"h":17801,"l":17800.5,"c":17801,"v":22.097}
{"ts":1671005040000,"o":17801,"h":17804.5,"l":17800.5,"c":17800.5,"v":63.355}
{"ts":1671005100000,"o":17800.5,"h":17801,"l":17792,"c":17792,"v":14.577}
{"ts":1671005160000,"o":17792,"h":17792,"l":17791,"c":17791,"v":12.927}
{"ts":1671005220000,"o":17791,"h":17791.5,"l":17791,"c":17791.5,"v":6.775}
{"ts":1671005280000,"o":17791.5,"h":17791.5,"l":17791,"c":17791.5,"v":7.449}
{"ts":1671005340000,"o":17791.5,"h":17791.5,"l":17791,"c":17791,"v":9.845}
{"ts":1671005400000,"o":17791,"h":17794.5,"l":17791,"c":17794.5,"v":20.812}
{"ts":1671005460000,"o":17794.5,"h":17795,"l":17794,"c":17795,"v":5.711}
{"ts":1671005520000,"o":17795,"h":17795,"l":17794.5,"c":17795,"v":6.199}
{"ts":1671005580000,"o":17795,"h":17795,"l":17794.5,"c":17795,"v":6.105}
{"ts":1671005640000,"o":17795,"h":17795,"l":17794.5,"c":17795,"v":6.063}
{"ts":1671005700000,"o":17795,"h":17795,"l":17794.5,"c":17795,"v":4.347}
{"ts":1671005760000,"o":17795,"h":17795,"l":17794.5,"c":17795,"v":20.183}
{"ts":1671005820000,"o":17795,"h":17795,"l":17794.5,"c":17795,"v":2.688}
{"ts":1671005880000,"o":17795,"h":17795,"l":17793.5,"c":17793.5,"v":8.922}
{"ts":1671005940000,"o":17793.5,"h":17794,"l":17793.5,"c":17794,"v":5.128}
{"ts":1671006000000,"o":17794,"h":17794,"l":17793.5,"c":17794,"v":15.769}
{"ts":1671006060000,"o":17794,"h":17797.5,"l":17793.5,"c":17797,"v":24.886}
{"ts":1671006120000,"o":17797,"h":17797.5,"l":17797,"c":17797,"v":8.859}
{"ts":1671006180000,"o":17797,"h":17800,"l":17797,"c":17799.5,"v":47.839}
{"ts":1671006240000,"o":17799.5,"h":17800,"l":17799.5,"c":17799.5,"v":21.534}
{"ts":1671006300000,"o":17799.5,"h":17800,"l":17799.5,"c":17800,"v":7.136}
{"ts":1671006360000,"o":17800,"h":17800,"l":17799.5,"c":17800,"v":19.434}
{"ts":1671006420000,"o":17800,"h":17800,"l":17799.5,"c":17799.5,"v":17.632}
{"ts":1671006480000,"o":17799.5,"h":17800,"l":17799.5,"c":17800,"v":8.967}
{"ts":1671006540000,"o":17800,"h":17800,"l":17799.5,"c":17800,"v":8.267}
{"ts":1671006600000,"o":17800,"h":17800.5,"l":17799.5,"c":17800.5,"v":31.836}
{"ts":1671006660000,"o":17800.5,"h":17806,"l":17800.5,"c":17805.5,"v":50.626}
{"ts":1671006720000,"o":17805.5,"h":17813,"l":17805.5,"c":17812,"v":123.324}
{"ts":1671006780000,"o":17812,"h":17812,"l":17811.5,"c":17812,"v":32.054}
{"ts":1671006840000,"o":17812,"h":17829,"l":17811.5,"c":17825.5,"v":326.417}
{"ts":1671006900000,"o":17825.5,"h":17878,"l":17825.5,"c":17838,"v":1377.435}
{"ts":1671006960000,"o":17838,"h":17853.5,"l":17828.5,"c":17835.5,"v":257.522}
{"ts":1671007020000,"o":17835.5,"h":17836,"l":17826,"c":17827,"v":256.764}
{"ts":1671007080000,"o":17827,"h":17831.5,"l":17827,"c":17831.5,"v":90.412}
{"ts":1671007140000,"o":17831.5,"h":17831.5,"l":17826,"c":17828,"v":121.627}
{"ts":1671007200000,"o":17828,"h":17828.5,"l":17824.5,"c":17824.5,"v":103.708}
{"ts":1671007260000,"o":17824.5,"h":17825,"l":17822,"c":17824,"v":127.907}
{"ts":1671007320000,"o":17824,"h":17824.5,"l":17824,"c":17824,"v":34.099}
{"ts":1671007380000,"o":17824,"h":17826,"l":17824,"c":17826,"v":29.182}
{"ts":1671007440000,"o":17826,"h":17826,"l":17825.5,"c":17825.5,"v":19.638}
{"ts":1671007500000,"o":17825.5,"h":17826,"l":17825.5,"c":17825.5,"v":14.483}
{"ts":1671007560000,"o":17825.5,"h":17826,"l":17825.5,"c":17826,"v":24.306}
{"ts":1671007620000,"o":17826,"h":17826,"l":17825.5,"c":17826,"v":15.549}
{"ts":1671007680000,"o":17826,"h":17828,"l":17826,"c":17828,"v":57.892}
{"ts":1671007740000,"o":17828,"h":17828,"l":17827.5,"c":17828,"v":40.166}
{"ts":1671007800000,"o":17828,"h":17828,"l":17827.5,"c":17828,"v":19.734}
{"ts":1671007860000,"o":17828,"h":17828,"l":17827.5,"c":17828,"v":24.042}
{"ts":1671007920000,"o":17828,"h":17828,"l":17826,"c":17826,"v":53.134}
{"ts":1671007980000,"o":17826,"h":17826.5,"l":17823,"c":17823,"v":49.371}
{"ts":1671008040000,"o":17823,"h":17823.5,"l":17823,"c":17823,"v":96.328}
{"ts":1671008100000,"o":17823,"h":17823.5,"l":17823,"c":17823,"v":13.568}
{"ts":1671008160000,"o":17823,"h":17824.5,"l":17823,"c":17824.5,"v":38.38}
{"ts":1671008220000,"o":17824.5,"h":17826,"l":17824,"c":17825.5,"v":62.15}
{"ts":1671008280000,"o":17825.5,"h":17826.5,"l":17825.5,"c":17826,"v":26.822}
{"ts":1671008340000,"o":17826,"h":17833.5,"l":17826,"c":17833.5,"v":94.651}
{"ts":1671008400000,"o":17833.5,"h":17833.5,"l":17830,"c":17830.5,"v":35.547}
{"ts":1671008460000,"o":17830.5,"h":17830.5,"l":17827.5,"c":17827.5,"v":25.107}
{"ts":1671008520000,"o":17827.5,"h":17828,"l":17827.5,"c":17828,"v":12.301}
{"ts":1671008580000,"o":17828,"h":17828,"l":17827.5,"c":17827.5,"v":8.014}
{"ts":1671008640000,"o":17827.5,"h":17828,"l":17827,"c":17827,"v":27.009}
{"ts":1671008700000,"o":17827,"h":17827.5,"l":17827,"c":17827,"v":31.546}
{"ts":1671008760000,"o":17827,"h":17827.5,"l":17827,"c":17827.5,"v":12.497}
{"ts":1671008820000,"o":17827.5,"h":17830,"l":17827,"c":17829.5,"v":48.459}
{"ts":1671008880000,"o":17829.5,"h":17834.5,"l":17829.5,"c":17834,"v":29.023}
{"ts":1671008940000,"o":17834,"h":17834.5,"l":17833.5,"c":17833.5,"v":51.368}
{"ts":1671009000000,"o":17833.5,"h":17835,"l":17833.5,"c":17835,"v":18.284}
{"ts":1671009060000,"o":17835,"h":17835,"l":17834.5,"c":17835,"v":18.171}
{"ts":1671009120000,"o":17835,"h":17835,"l":17834.5,"c":17835,"v":5.154}
{"ts":1671009180000,"o":17835,"h":17835,"l":17832.5,"c":17833,"v":32.411}
{"ts":1671009240000,"o":17833,"h":17833,"l":17832.5,"c":17833,"v":32.801}
{"ts":1671009300000,"o":17833,"h":17833,"l":17832.5,"c":17833,"v":17.942}
{"ts":1671009360000,"o":17833,"h":17833,"l":17824,"c":17824,"v":52.621}
{"ts":1671009420000,"o":17824,"h":17824.5,"l":17821.5,"c":17822,"v":33.261}
{"ts":1671009480000,"o":17822,"h":17822,"l":17821.5,"c":17822,"v":16.298}
{"ts":1671009540000,"o":17822,"h":17822,"l":17821.5,"c":17821.5,"v":70.003}
{"ts":1671009600000,"o":17821.5,"h":17822,"l":17820,"c":17820.5,"v":27.234}
{"ts":1671009660000,"o":17820.5,"h":17820.5,"l":17804.5,"c":17804.5,"v":183.577}
{"ts":1671009720000,"o":17804.5,"h":17805,"l":17792,"c":17792.5,"v":325.314}
{"ts":1671009780000,"o":17792.5,"h":17795.5,"l":17792,"c":17792.5,"v":121.571}
{"ts":1671009840000,"o":17792.5,"h":17792.5,"l":17792,"c":17792.5,"v":30.761}
{"ts":1671009900000,"o":17792.5,"h":17802,"l":17792,"c":17802,"v":51.686}
{"ts":1671009960000,"o":17802,"h":17804,"l":17801.5,"c":17804,"v":40.44}
{"ts":1671010020000,"o":17804,"h":17804,"l":17803.5,"c":17803.5,"v":11.192}
{"ts":1671010080000,"o":17803.5,"h":17813.5,"l":17803.5,"c":17813.5,"v":20.165}
{"ts":1671010140000,"o":17813.5,"h":17813.5,"l":17813,"c":17813.5,"v":20.948}
{"ts":1671010200000,"o":17813.5,"h":17813.5,"l":17813,"c":17813,"v":22.611}
{"ts":1671010260000,"o":17813,"h":17813.5,"l":17801,"c":17801,"v":46.282}
{"ts":1671010320000,"o":17801,"h":17801.5,"l":17800.5,"c":17800.5,"v":20.652}
{"ts":1671010380000,"o":17800.5,"h":17800.5,"l":17793.5,"c":17794,"v":74.255}
{"ts":1671010440000,"o":17794,"h":17794,"l":17793.5,"c":17794,"v":11.013}
{"ts":1671010500000,"o":17794,"h":17794,"l":17793.5,"c":17793.5,"v":17.233}
{"ts":1671010560000,"o":17793.5,"h":17794,"l":17793.5,"c":17794,"v":22.409}
{"ts":1671010620000,"o":17794,"h":17794,"l":17793.5,"c":17793.5,"v":31.316}
{"ts":1671010680000,"o":17793.5,"h":17794,"l":17793,"c":17793.5,"v":18.983}
{"ts":1671010740000,"o":17793.5,"h":17793.5,"l":17791.5,"c":17792,"v":26.053}
{"ts":1671010800000,"o":17792,"h":17792,"l":17782,"c":17782.5,"v":84.139}
{"ts":1671010860000,"o":17782.5,"h":17782.5,"l":17776.5,"c":17782,"v":135.85}
{"ts":1671010920000,"o":17782,"h":17782.5,"l":17780,"c":17780,"v":44.598}
{"ts":1671010980000,"o":17780,"h":17794,"l":17780,"c":17794,"v":62.099}
{"ts":1671011040000,"o":17794,"h":17794,"l":17793.5,"c":17793.5,"v":12.778}
{"ts":1671011100000,"o":17793.5,"h":17794,"l":17787.5,"c":17788,"v":42.53}
{"ts":1671011160000,"o":17788,"h":17788,"l":17780,"c":17780.5,"v":36.538}
{"ts":1671011220000,"o":17780.5,"h":17783,"l":17780,"c":17783,"v":45.681}
{"ts":1671011280000,"o":17783,"h":17783,"l":17782.5,"c":17782.5,"v":6.575}
{"ts":1671011340000,"o":17782.5,"h":17783,"l":17782.5,"c":17782.5,"v":22.428}
{"ts":1671011400000,"o":17782.5,"h":17794,"l":17782.5,"c":17793.5,"v":29.617}
{"ts":1671011460000,"o":17793.5,"h":17794,"l":17787.5,"c":17788,"v":13.126}
{"ts":1671011520000,"o":17788,"h":17788,"l":17783.5,"c":17784,"v":10.398}
{"ts":1671011580000,"o":17784,"h":17784,"l":17783.5,"c":17784,"v":14.486}
{"ts":1671011640000,"o":17784,"h":17791,"l":17783.5,"c":17790.5,"v":35.397}
{"ts":1671011700000,"o":17790.5,"h":17791,"l":17790.5,"c":17791,"v":5.89}
{"ts":1671011760000,"o":17791,"h":17791,"l":17790.5,"c":17790.5,"v":21.976}
{"ts":1671011820000,"o":17790.5,"h":17799,"l":17790.5,"c":17799,"v":84.008}
{"ts":1671011880000,"o":17799,"h":17802,"l":17798.5,"c":17802,"v":51.556}
{"ts":1671011940000,"o":17802,"h":17802,"l":17801.5,"c":17801.5,"v":35.849}
{"ts":1671012000000,"o":17801.5,"h":17808.5,"l":17801.5,"c":17802,"v":89.435}
{"ts":1671012060000,"o":17802,"h":17802,"l":17800,"c":17800.5,"v":11.503}
{"ts":1671012120000,"o":17800.5,"h":17800.5,"l":17796,"c":17796.5,"v":20.967}
{"ts":1671012180000,"o":17796.5,"h":17796.5,"l":17796,"c":17796.5,"v":14.04}
{"ts":1671012240000,"o":17796.5,"h":17796.5,"l":17790,"c":17790.5,"v":111.66}
{"ts":1671012300000,"o":17790.5,"h":17790.5,"l":17788,"c":17788.5,"v":15.302}
{"ts":1671012360000,"o":17788.5,"h":17789.5,"l":17788,"c":17789,"v":49.639}
{"ts":1671012420000,"o":17789,"h":17796,"l":17789,"c":17796,"v":23.186}
{"ts":1671012480000,"o":17796,"h":17804.5,"l":17795.5,"c":17804,"v":22.77}
{"ts":1671012540000,"o":17804,"h":17819.5,"l":17804,"c":17814.5,"v":72.585}
{"ts":1671012600000,"o":17814.5,"h":17814.5,"l":17809.5,"c":17810,"v":30.526}
{"ts":1671012660000,"o":17810,"h":17810,"l":17808,"c":17808.5,"v":12.647}
{"ts":1671012720000,"o":17808.5,"h":17808.5,"l":17808,"c":17808.5,"v":18.598}
{"ts":1671012780000,"o":17808.5,"h":17808.5,"l":17808,"c":17808.5,"v":15.638}
{"ts":1671012840000,"o":17808.5,"h":17808.5,"l":17808,"c":17808.5,"v":30.657}
{"ts":1671012900000,"o":17808.5,"h":17815.5,"l":17808,"c":17815.5,"v":48.66}
{"ts":1671012960000,"o":17815.5,"h":17815.5,"l":17815,"c":17815.5,"v":15.23}
{"ts":1671013020000,"o":17815.5,"h":17815.5,"l":17815,"c":17815.5,"v":9.849}
{"ts":1671013080000,"o":17815.5,"h":17815.5,"l":17815,"c":17815.5,"v":16.443}
{"ts":1671013140000,"o":17815.5,"h":17818.5,"l":17815,"c":17818,"v":42.998}
{"ts":1671013200000,"o":17818,"h":17829.5,"l":17818,"c":17828.5,"v":185.769}
{"ts":1671013260000,"o":17828.5,"h":17828.5,"l":17821,"c":17821,"v":28.878}
{"ts":1671013320000,"o":17821,"h":17821.5,"l":17820,"c":17820.5,"v":26.468}
{"ts":1671013380000,"o":17820.5,"h":17820.5,"l":17817,"c":17817.5,"v":22.36}
{"ts":1671013440000,"o":17817.5,"h":17817.5,"l":17815.5,"c":17816,"v":16.355}
{"ts":1671013500000,"o":17816,"h":17816,"l":17814.5,"c":17815,"v":80.438}
{"ts":1671013560000,"o":17815,"h":17815,"l":17814.5,"c":17815,"v":66}
{"ts":1671013620000,"o":17815,"h":17815,"l":17813,"c":17813.5,"v":16.822}
{"ts":1671013680000,"o":17813.5,"h":17813.5,"l":17813,"c":17813.5,"v":11.357}
{"ts":1671013740000,"o":17813.5,"h":17821,"l":17813,"c":17821,"v":69.061}
{"ts":1671013800000,"o":17821,"h":17825,"l":17820.5,"c":17824.5,"v":100.689}
{"ts":1671013860000,"o":17824.5,"h":17824.5,"l":17815.5,"c":17816,"v":17.193}
{"ts":1671013920000,"o":17816,"h":17816,"l":17815.5,"c":17816,"v":21.016}
{"ts":1671013980000,"o":17816,"h":17816,"l":17815.5,"c":17816,"v":22.721}
{"ts":1671014040000,"o":17816,"h":17816,"l":17815.5,"c":17816,"v":10.475}
{"ts":1671014100000,"o":17816,"h":17816,"l":17812,"c":17812.5,"v":17.537}
{"ts":1671014160000,"o":17812.5,"h":17813,"l":17812,"c":17813,"v":36.723}
{"ts":1671014220000,"o":17813,"h":17813,"l":17812.5,"c":17813,"v":5.2}
{"ts":1671014280000,"o":17813,"h":17813,"l":17812.5,"c":17813,"v":17.774}
{"ts":1671014340000,"o":17813,"h":17813,"l":17812.5,"c":17813,"v":13.266}
{"ts":1671014400000,"o":17813,"h":17813,"l":17812.5,"c":17813,"v":24.033}
{"ts":1671014460000,"o":17813,"h":17813,"l":17812.5,"c":17813,"v":14.213}
{"ts":1671014520000,"o":17813,"h":17813,"l":17810,"c":17810.5,"v":10.233}
{"ts":1671014580000,"o":17810.5,"h":17810.5,"l":17810,"c":17810.5,"v":19.47}
{"ts":1671014640000,"o":17810.5,"h":17810.5,"l":17808,"c":17808.5,"v":10.2}
{"ts":1671014700000,"o":17808.5,"h":17808.5,"l":17805.5,"c":17806,"v":75.425}
{"ts":1671014760000,"o":17806,"h":17809,"l":17805.5,"c":17809,"v":27.964}
{"ts":1671014820000,"o":17809,"h":17809,"l":17808,"c":17808.5,"v":15.322}
{"ts":1671014880000,"o":17808.5,"h":17808.5,"l":17808,"c":17808.5,"v":5.046}
{"ts":1671014940000,"o":17808.5,"h":17808.5,"l":17808,"c":17808.5,"v":60.24}
{"ts":1671015000000,"o":17808.5,"h":17808.5,"l":17808,"c":17808.5,"v":9.625}
{"ts":1671015060000,"o":17808.5,"h":17808.5,"l":17808,"c":17808.5,"v":5.558}
{"ts":1671015120000,"o":17808.5,"h":17808.5,"l":17808,"c":17808.5,"v":3.181}
{"ts":1671015180000,"o":17808.5,"h":17811,"l":17808,"c":17811,"v":14.182}
{"ts":1671015240000,"o":17811,"h":17813,"l":17810.5,"c":17813,"v":15.262}
{"ts":1671015300000,"o":17813,"h":17813,"l":17812.5,"c":17813,"v":10.03}
{"ts":1671015360000,"o":17813,"h":17813,"l":17812.5,"c":17813,"v":16.328}
{"ts":1671015420000,"o":17813,"h":17813,"l":17812.5,"c":17813,"v":18.556}
{"ts":1671015480000,"o":17813,"h":17813,"l":17812.5,"c":17813,"v":4.387}
{"ts":1671015540000,"o":17813,"h":17814.5,"l":17812.5,"c":17814.5,"v":15.366}
{"ts":1671015600000,"o":17814.5,"h":17820,"l":17814,"c":17820,"v":20.582}
{"ts":1671015660000,"o":17820,"h":17820,"l":17814.5,"c":17815,"v":24.682}
{"ts":1671015720000,"o":17815,"h":17819,"l":17814.5,"c":17818.5,"v":9.538}
{"ts":1671015780000,"o":17818.5,"h":17824,"l":17818.5,"c":17823.5,"v":24.982}
{"ts":1671015840000,"o":17823.5,"h":17824,"l":17820.5,"c":17823,"v":29.844}
{"ts":1671015900000,"o":17823,"h":17848.5,"l":17821.5,"c":17826.5,"v":412.826}
{"ts":1671015960000,"o":17826.5,"h":17835,"l":17815,"c":17826,"v":114.968}
{"ts":1671016020000,"o":17826,"h":17826,"l":17818,"c":17823,"v":23.58}
{"ts":1671016080000,"o":17823,"h":17823,"l":17817,"c":17817.5,"v":32.412}
{"ts":1671016140000,"o":17817.5,"h":17817.5,"l":17812.5,"c":17812.5,"v":117.998}
{"ts":1671016200000,"o":17812.5,"h":17813,"l":17797.5,"c":17797.5,"v":117.99}
{"ts":1671016260000,"o":17797.5,"h":17805.5,"l":17797.5,"c":17805,"v":47.239}
{"ts":1671016320000,"o":17805,"h":17805.5,"l":17802,"c":17802,"v":32.34}
{"ts":1671016380000,"o":17802,"h":17806,"l":17802,"c":17806,"v":51.041}
{"ts":1671016440000,"o":17806,"h":17806,"l":17805.5,"c":17806,"v":5.873}
{"ts":1671016500000,"o":17806,"h":17806,"l":17805.5,"c":17805.5,"v":17.729}
{"ts":1671016560000,"o":17805.5,"h":17814.5,"l":17805.5,"c":17814,"v":38.964}
{"ts":1671016620000,"o":17814,"h":17814.5,"l":17814,"c":17814.5,"v":22.294}
{"ts":1671016680000,"o":17814.5,"h":17814.5,"l":17814,"c":17814.5,"v":9.304}
{"ts":1671016740000,"o":17814.5,"h":17820,"l":17814,"c":17819.5,"v":23.863}
{"ts":1671016800000,"o":17819.5,"h":17820,"l":17819.5,"c":17820,"v":4.694}
{"ts":1671016860000,"o":17820,"h":17820,"l":17819.5,"c":17820,"v":10.657}
{"ts":1671016920000,"o":17820,"h":17826.5,"l":17819.5,"c":17826.5,"v":42.836}
{"ts":1671016980000,"o":17826.5,"h":17826.5,"l":17817.5,"c":17817.5,"v":38.734}
{"ts":1671017040000,"o":17817.5,"h":17819.5,"l":17815,"c":17819,"v":28.295}
{"ts":1671017100000,"o":17819,"h":17819.5,"l":17819,"c":17819.5,"v":7.85}
{"ts":1671017160000,"o":17819.5,"h":17819.5,"l":17819,"c":17819,"v":6.367}
{"ts":1671017220000,"o":17819,"h":17819.5,"l":17819,"c":17819,"v":10.52}
{"ts":1671017280000,"o":17819,"h":17822.5,"l":17819,"c":17822,"v":11.191}
{"ts":1671017340000,"o":17822,"h":17822.5,"l":17818.5,"c":17819,"v":82.393}
{"ts":1671017400000,"o":17819,"h":17819,"l":17818.5,"c":17819,"v":11.717}
{"ts":1671017460000,"o":17819,"h":17819,"l":17818.5,"c":17819,"v":8.172}
{"ts":1671017520000,"o":17819,"h":17819,"l":17818.5,"c":17819,"v":5.748}
{"ts":1671017580000,"o":17819,"h":17819,"l":17818.5,"c":17819,"v":9.463}
{"ts":1671017640000,"o":17819,"h":17819,"l":17810,"c":17810.5,"v":48.775}
{"ts":1671017700000,"o":17810.5,"h":17810.5,"l":17810,"c":17810,"v":6.946}
{"ts":1671017760000,"o":17810,"h":17810.5,"l":17810,"c":17810.5,"v":10.411}
{"ts":1671017820000,"o":17810.5,"h":17810.5,"l":17803,"c":17803.5,"v":66.564}
{"ts":1671017880000,"o":17803.5,"h":17806,"l":17800,"c":17805.5,"v":56.803}
{"ts":1671017940000,"o":17805.5,"h":17806,"l":17805.5,"c":17805.5,"v":15.066}
{"ts":1671018000000,"o":17805.5,"h":17806,"l":17805.5,"c":17805.5,"v":14.014}
{"ts":1671018060000,"o":17805.5,"h":17806,"l":17801,"c":17805.5,"v":70.973}
{"ts":1671018120000,"o":17805.5,"h":17806,"l":17805.5,"c":17806,"v":8.586}
{"ts":1671018180000,"o":17806,"h":17811.5,"l":17805.5,"c":17811.5,"v":33.613}
{"ts":1671018240000,"o":17811.5,"h":17812,"l":17811,"c":17812,"v":14.747}
{"ts":1671018300000,"o":17812,"h":17812,"l":17811.5,"c":17812,"v":16.091}
{"ts":1671018360000,"o":17812,"h":17812,"l":17811.5,"c":17812,"v":5.443}
{"ts":1671018420000,"o":17812,"h":17817.5,"l":17812,"c":17817.5,"v":14.205}
{"ts":1671018480000,"o":17817.5,"h":17817.5,"l":17809.5,"c":17809.5,"v":40.052}
{"ts":1671018540000,"o":17809.5,"h":17810,"l":17809.5,"c":17810,"v":14.523}
{"ts":1671018600000,"o":17810,"h":17810,"l":17809.5,"c":17810,"v":9.378}
{"ts":1671018660000,"o":17810,"h":17813,"l":17809.5,"c":17813,"v":7.121}
{"ts":1671018720000,"o":17813,"h":17816.5,"l":17812.5,"c":17816.5,"v":41.414}
{"ts":1671018780000,"o":17816.5,"h":17817.5,"l":17816,"c":17817,"v":26.585}
{"ts":1671018840000,"o":17817,"h":17818.5,"l":17817,"c":17818.5,"v":4.453}
{"ts":1671018900000,"o":17818.5,"h":17818.5,"l":17817,"c":17817.5,"v":20.244}
{"ts":1671018960000,"o":17817.5,"h":17817.5,"l":17817,"c":17817.5,"v":139.957}
{"ts":1671019020000,"o":17817.5,"h":17817.5,"l":17816,"c":17816.5,"v":31.387}
{"ts":1671019080000,"o":17816.5,"h":17816.5,"l":17816,"c":17816.5,"v":5.269}
{"ts":1671019140000,"o":17816.5,"h":17816.5,"l":17816,"c":17816.5,"v":3.428}
{"ts":1671019200000,"o":17816.5,"h":17816.5,"l":17812,"c":17812,"v":19.455}
{"ts":1671019260000,"o":17812,"h":17812,"l":17811.5,"c":17812,"v":19.663}
{"ts":1671019320000,"o":17812,"h":17812,"l":17811.5,"c":17812,"v":7.513}
{"ts":1671019380000,"o":17812,"h":17812,"l":17811.5,"c":17812,"v":9.725}
{"ts":1671019440000,"o":17812,"h":17817.5,"l":17811.5,"c":17817,"v":26.779}
{"ts":1671019500000,"o":17817,"h":17817.5,"l":17817,"c":17817.5,"v":12.773}
{"ts":1671019560000,"o":17817.5,"h":17817.5,"l":17817,"c":17817,"v":14.72}
{"ts":1671019620000,"o":17817,"h":17822.5,"l":17817,"c":17822,"v":169.904}
{"ts":1671019680000,"o":17822,"h":17838.5,"l":17822,"c":17834.5,"v":262.257}
{"ts":1671019740000,"o":17834.5,"h":17844.5,"l":17834.5,"c":17838.5,"v":166.412}
{"ts":1671019800000,"o":17838.5,"h":17839.5,"l":17834.5,"c":17839,"v":79.506}
{"ts":1671019860000,"o":17839,"h":17839.5,"l":17839,"c":17839.5,"v":27.389}
{"ts":1671019920000,"o":17839.5,"h":17844,"l":17839,"c":17843.5,"v":68.694}
{"ts":1671019980000,"o":17843.5,"h":17862,"l":17843.5,"c":17848,"v":301.299}
{"ts":1671020040000,"o":17848,"h":17872,"l":17848,"c":17850.5,"v":197.23}
{"ts":1671020100000,"o":17850.5,"h":17850.5,"l":17839,"c":17842,"v":103.462}
{"ts":1671020160000,"o":17842,"h":17870,"l":17841.5,"c":17862.5,"v":177.563}
{"ts":1671020220000,"o":17862.5,"h":17920,"l":17853.5,"c":17909,"v":1087.907}
{"ts":1671020280000,"o":17909,"h":17924.5,"l":17858.5,"c":17866.5,"v":895.471}
{"ts":1671020340000,"o":17866.5,"h":17867,"l":17845.5,"c":17850,"v":247.469}
{"ts":1671020400000,"o":17850,"h":17854,"l":17842,"c":17842,"v":130.897}
{"ts":1671020460000,"o":17842,"h":17855,"l":17841,"c":17853.5,"v":77.322}
{"ts":1671020520000,"o":17853.5,"h":17854,"l":17846,"c":17846.5,"v":85.742}
{"ts":1671020580000,"o":17846.5,"h":17850,"l":17846,"c":17850,"v":62.344}
{"ts":1671020640000,"o":17850,"h":17852.5,"l":17849.5,"c":17852.5,"v":71.344}
{"ts":1671020700000,"o":17852.5,"h":17857,"l":17848.5,"c":17849.5,"v":99.109}
{"ts":1671020760000,"o":17849.5,"h":17862,"l":17849.5,"c":17862,"v":51.383}
{"ts":1671020820000,"o":17862,"h":17866,"l":17860,"c":17860,"v":57.879}
{"ts":1671020880000,"o":17860,"h":17872.5,"l":17860,"c":17872,"v":81.487}
{"ts":1671020940000,"o":17872,"h":17872.5,"l":17868,"c":17868,"v":93.425}
{"ts":1671021000000,"o":17868,"h":17869.5,"l":17854,"c":17854.5,"v":80.026}
{"ts":1671021060000,"o":17854.5,"h":17854.5,"l":17851,"c":17851.5,"v":31.701}
{"ts":1671021120000,"o":17851.5,"h":17853,"l":17850,"c":17850.5,"v":24.383}
{"ts":1671021180000,"o":17850.5,"h":17854.5,"l":17850,"c":17854,"v":26.076}
{"ts":1671021240000,"o":17854,"h":17866,"l":17854,"c":17866,"v":44.057}
{"ts":1671021300000,"o":17866,"h":17867,"l":17861,"c":17866,"v":50.446}
{"ts":1671021360000,"o":17866,"h":17883,"l":17866,"c":17875,"v":229.053}
{"ts":1671021420000,"o":17875,"h":17880,"l":17874.5,"c":17875.5,"v":105.425}
{"ts":1671021480000,"o":17875.5,"h":17882,"l":17865,"c":17865.5,"v":143.085}
{"ts":1671021540000,"o":17865.5,"h":17877,"l":17861,"c":17877,"v":119.588}
{"ts":1671021600000,"o":17877,"h":17892,"l":17876.5,"c":17882,"v":194.936}
{"ts":1671021660000,"o":17882,"h":17883,"l":17881,"c":17882.5,"v":119.805}
{"ts":1671021720000,"o":17882.5,"h":17883,"l":17876,"c":17876.5,"v":50.903}
{"ts":1671021780000,"o":17876.5,"h":17877.5,"l":17873.5,"c":17877.5,"v":59.846}
{"ts":1671021840000,"o":17877.5,"h":17877.5,"l":17870,"c":17870.5,"v":51.98}
{"ts":1671021900000,"o":17870.5,"h":17876.5,"l":17863.5,"c":17876.5,"v":87.985}
{"ts":1671021960000,"o":17876.5,"h":17876.5,"l":17876,"c":17876.5,"v":12.55}
{"ts":1671022020000,"o":17876.5,"h":17876.5,"l":17861,"c":17863.5,"v":37.502}
{"ts":1671022080000,"o":17863.5,"h":17864,"l":17860,"c":17860,"v":67.278}
{"ts":1671022140000,"o":17860,"h":17860.5,"l":17860,"c":17860.5,"v":30.363}
{"ts":1671022200000,"o":17860.5,"h":17860.5,"l":17856,"c":17860.5,"v":52.184}
{"ts":1671022260000,"o":17860.5,"h":17860.5,"l":17860,"c":17860.5,"v":28.969}
{"ts":1671022320000,"o":17860.5,"h":17891,"l":17858,"c":17875.5,"v":351.226}
{"ts":1671022380000,"o":17875.5,"h":17876,"l":17870,"c":17870.5,"v":51.042}
{"ts":1671022440000,"o":17870.5,"h":17872,"l":17870,"c":17871.5,"v":62.054}
{"ts":1671022500000,"o":17871.5,"h":17879,"l":17871.5,"c":17879,"v":124.488}
{"ts":1671022560000,"o":17879,"h":17884.5,"l":17878.5,"c":17884,"v":41.751}
{"ts":1671022620000,"o":17884,"h":17884.5,"l":17884,"c":17884.5,"v":25.633}
{"ts":1671022680000,"o":17884.5,"h":17907,"l":17884,"c":17900,"v":308.93}
{"ts":1671022740000,"o":17900,"h":17910,"l":17899,"c":17902.5,"v":199.335}
{"ts":1671022800000,"o":17902.5,"h":17927.5,"l":17899,"c":17899.5,"v":378.785}
{"ts":1671022860000,"o":17899.5,"h":17906.5,"l":17896,"c":17899,"v":268.785}
{"ts":1671022920000,"o":17899,"h":17899,"l":17889.5,"c":17893.5,"v":94.535}
{"ts":1671022980000,"o":17893.5,"h":17893.5,"l":17883,"c":17889.5,"v":173.937}
{"ts":1671023040000,"o":17889.5,"h":17889.5,"l":17880,"c":17881.5,"v":64.401}
{"ts":1671023100000,"o":17881.5,"h":17882,"l":17874.5,"c":17875,"v":95.01}
{"ts":1671023160000,"o":17875,"h":17875,"l":17873,"c":17874.5,"v":69.106}
{"ts":1671023220000,"o":17874.5,"h":17879.5,"l":17874.5,"c":17879,"v":38.688}
{"ts":1671023280000,"o":17879,"h":17890.5,"l":17879,"c":17887,"v":70.278}
{"ts":1671023340000,"o":17887,"h":17890,"l":17885,"c":17885.5,"v":18.66}
{"ts":1671023400000,"o":17885.5,"h":17885.5,"l":17884.5,"c":17885,"v":44.536}
{"ts":1671023460000,"o":17885,"h":17885,"l":17881.5,"c":17882,"v":25.948}
{"ts":1671023520000,"o":17882,"h":17882,"l":17879,"c":17879.5,"v":30.135}
{"ts":1671023580000,"o":17879.5,"h":17879.5,"l":17878,"c":17878.5,"v":97.032}
{"ts":1671023640000,"o":17878.5,"h":17878.5,"l":17876,"c":17876.5,"v":59.48}
{"ts":1671023700000,"o":17876.5,"h":17876.5,"l":17874,"c":17874.5,"v":80.789}
{"ts":1671023760000,"o":17874.5,"h":17878.5,"l":17874,"c":17878.5,"v":130.185}
{"ts":1671023820000,"o":17878.5,"h":17878.5,"l":17878,"c":17878,"v":37.534}
{"ts":1671023880000,"o":17878,"h":17888,"l":17878,"c":17888,"v":33.21}
{"ts":1671023940000,"o":17888,"h":17888,"l":17887.5,"c":17888,"v":57.096}
{"ts":1671024000000,"o":17888,"h":17900,"l":17887.5,"c":17900,"v":75.844}
{"ts":1671024060000,"o":17900,"h":17900,"l":17899.5,"c":17900,"v":40.643}
{"ts":1671024120000,"o":17900,"h":17906,"l":17899.5,"c":17905.5,"v":147.626}
{"ts":1671024180000,"o":17905.5,"h":17906,"l":17894,"c":17894.5,"v":173.333}
{"ts":1671024240000,"o":17894.5,"h":17905.5,"l":17894,"c":17905,"v":46.166}
{"ts":1671024300000,"o":17905,"h":17908,"l":17903,"c":17903,"v":85.832}
{"ts":1671024360000,"o":17903,"h":17913.5,"l":17903,"c":17913.5,"v":64.89}
{"ts":1671024420000,"o":17913.5,"h":17913.5,"l":17913,"c":17913,"v":83.342}
{"ts":1671024480000,"o":17913,"h":17913.5,"l":17912.5,"c":17912.5,"v":38.877}
{"ts":1671024540000,"o":17912.5,"h":17950,"l":17889.5,"c":17891,"v":1481.026}
{"ts":1671024600000,"o":17891,"h":17902,"l":17890,"c":17890.5,"v":122.2}
{"ts":1671024660000,"o":17890.5,"h":17890.5,"l":17875,"c":17881.5,"v":283.108}
{"ts":1671024720000,"o":17881.5,"h":17882,"l":17854,"c":17878.5,"v":459.194}
{"ts":1671024780000,"o":17878.5,"h":17878.5,"l":17865.5,"c":17869,"v":152.74}
{"ts":1671024840000,"o":17869,"h":17869,"l":17860,"c":17860.5,"v":159.683}
{"ts":1671024900000,"o":17860.5,"h":17869,"l":17850,"c":17850,"v":170.225}
{"ts":1671024960000,"o":17850,"h":17860,"l":17850,"c":17852.5,"v":89.19}
{"ts":1671025020000,"o":17852.5,"h":17863,"l":17852,"c":17863,"v":103.611}
{"ts":1671025080000,"o":17863,"h":17863,"l":17855,"c":17855.5,"v":70.837}
{"ts":1671025140000,"o":17855.5,"h":17855.5,"l":17848.5,"c":17849,"v":137.358}
{"ts":1671025200000,"o":17849,"h":17850,"l":17845,"c":17849.5,"v":127.663}
{"ts":1671025260000,"o":17849.5,"h":17854,"l":17849,"c":17852,"v":52.955}
{"ts":1671025320000,"o":17852,"h":17855.5,"l":17849.5,"c":17855.5,"v":57.409}
{"ts":1671025380000,"o":17855.5,"h":17855.5,"l":17855,"c":17855.5,"v":22.565}
{"ts":1671025440000,"o":17855.5,"h":17855.5,"l":17855,"c":17855.5,"v":38.405}
{"ts":1671025500000,"o":17855.5,"h":17861.5,"l":17855,"c":17861.5,"v":44.597}
{"ts":1671025560000,"o":17861.5,"h":17861.5,"l":17857,"c":17857.5,"v":28.797}
{"ts":1671025620000,"o":17857.5,"h":17860,"l":17856.5,"c":17859.5,"v":35.814}
{"ts":1671025680000,"o":17859.5,"h":17863,"l":17859.5,"c":17863,"v":37.739}
{"ts":1671025740000,"o":17863,"h":17866,"l":17862.5,"c":17866,"v":58.639}
{"ts":1671025800000,"o":17866,"h":17866,"l":17865.5,"c":17865.5,"v":24.559}
{"ts":1671025860000,"o":17865.5,"h":17870,"l":17865.5,"c":17870,"v":95.134}
{"ts":1671025920000,"o":17870,"h":17883.5,"l":17869.5,"c":17882,"v":108.866}
{"ts":1671025980000,"o":17882,"h":17891.5,"l":17881.5,"c":17891.5,"v":101.299}
{"ts":1671026040000,"o":17891.5,"h":17891.5,"l":17884,"c":17884.5,"v":70.734}
{"ts":1671026100000,"o":17884.5,"h":17884.5,"l":17873,"c":17874.5,"v":40.391}
{"ts":1671026160000,"o":17874.5,"h":17877,"l":17874.5,"c":17877,"v":19.886}
{"ts":1671026220000,"o":17877,"h":17877,"l":17876.5,"c":17876.5,"v":10.874}
{"ts":1671026280000,"o":17876.5,"h":17877,"l":17868.5,"c":17874.5,"v":34.178}
{"ts":1671026340000,"o":17874.5,"h":17877,"l":17874,"c":17877,"v":25.173}
{"ts":1671026400000,"o":17877,"h":17880,"l":17876.5,"c":17879.5,"v":34.893}
{"ts":1671026460000,"o":17879.5,"h":17881,"l":17879.5,"c":17881,"v":27.64}
{"ts":1671026520000,"o":17881,"h":17882.5,"l":17880.5,"c":17882,"v":25.556}
{"ts":1671026580000,"o":17882,"h":17887,"l":17882,"c":17884.5,"v":49.799}
{"ts":1671026640000,"o":17884.5,"h":17888,"l":17884,"c":17888,"v":42.131}
{"ts":1671026700000,"o":17888,"h":17888,"l":17887.5,"c":17887.5,"v":20.668}
{"ts":1671026760000,"o":17887.5,"h":17890,"l":17884,"c":17884,"v":117.275}
{"ts":1671026820000,"o":17884,"h":17884.5,"l":17882,"c":17882.5,"v":35.449}
{"ts":1671026880000,"o":17882.5,"h":17897.5,"l":17882,"c":17897.5,"v":73.741}
{"ts":1671026940000,"o":17897.5,"h":17901.5,"l":17897,"c":17901.5,"v":86.654}
{"ts":1671027000000,"o":17901.5,"h":17923,"l":17901.5,"c":17923,"v":288.662}
{"ts":1671027060000,"o":17923,"h":17939,"l":17914,"c":17914,"v":506.1}
{"ts":1671027120000,"o":17914,"h":17925,"l":17914,"c":17919,"v":151.162}
{"ts":1671027180000,"o":17919,"h":17924,"l":17916,"c":17918,"v":161.601}
{"ts":1671027240000,"o":17918,"h":17925.5,"l":17917.5,"c":17918,"v":175.781}
{"ts":1671027300000,"o":17918,"h":17918,"l":17914,"c":17914,"v":37.041}
{"ts":1671027360000,"o":17914,"h":17918.5,"l":17908,"c":17918.5,"v":100.768}
{"ts":1671027420000,"o":17918.5,"h":17918.5,"l":17909,"c":17912,"v":44.863}
{"ts":1671027480000,"o":17912,"h":17912,"l":17905,"c":17906.5,"v":77.159}
{"ts":1671027540000,"o":17906.5,"h":17907,"l":17906.5,"c":17906.5,"v":131.258}
{"ts":1671027600000,"o":17906.5,"h":17925,"l":17906.5,"c":17925,"v":67.464}
{"ts":1671027660000,"o":17925,"h":17925,"l":17923.5,"c":17924,"v":87.695}
{"ts":1671027720000,"o":17924,"h":17924,"l":17916.5,"c":17920,"v":61.522}
{"ts":1671027780000,"o":17920,"h":17924,"l":17919.5,"c":17920.5,"v":41.143}
{"ts":1671027840000,"o":17920.5,"h":17922,"l":17920.5,"c":17922,"v":26.88}
{"ts":1671027900000,"o":17922,"h":17922,"l":17918.5,"c":17918.5,"v":46.727}
{"ts":1671027960000,"o":17918.5,"h":17919,"l":17915.5,"c":17916,"v":50.15}
{"ts":1671028020000,"o":17916,"h":17919.5,"l":17915.5,"c":17919.5,"v":78.648}
{"ts":1671028080000,"o":17919.5,"h":17922,"l":17915,"c":17915,"v":71.732}
{"ts":1671028140000,"o":17915,"h":17931.5,"l":17915,"c":17931,"v":120.649}
{"ts":1671028200000,"o":17931,"h":17995,"l":17931,"c":17933.5,"v":2840.954}
{"ts":1671028260000,"o":17933.5,"h":17941.5,"l":17885.5,"c":17895.5,"v":1141.437}
{"ts":1671028320000,"o":17895.5,"h":17921.5,"l":17892,"c":17918,"v":292.983}
{"ts":1671028380000,"o":17918,"h":17931,"l":17907.5,"c":17926.5,"v":228.378}
{"ts":1671028440000,"o":17926.5,"h":17955.5,"l":17926.5,"c":17943,"v":221.718}
{"ts":1671028500000,"o":17943,"h":17947.5,"l":17933.5,"c":17939,"v":369.766}
{"ts":1671028560000,"o":17939,"h":17964.5,"l":17936.5,"c":17960,"v":144.189}
{"ts":1671028620000,"o":17960,"h":18098,"l":17949.5,"c":18003.5,"v":3883.073}
{"ts":1671028680000,"o":18003.5,"h":18004,"l":17982,"c":17991,"v":801.012}
{"ts":1671028740000,"o":17991,"h":18021,"l":17970.5,"c":18021,"v":470.215}
{"ts":1671028800000,"o":18021,"h":18050,"l":18000,"c":18010,"v":992.328}
{"ts":1671028860000,"o":18010,"h":18017,"l":18000,"c":18005.5,"v":389.67}
{"ts":1671028920000,"o":18005.5,"h":18007,"l":17994,"c":18006.5,"v":223.776}
{"ts":1671028980000,"o":18006.5,"h":18006.5,"l":17990.5,"c":17994,"v":133.017}
{"ts":1671029040000,"o":17994,"h":17994.5,"l":17986,"c":17992.5,"v":223.725}
{"ts":1671029100000,"o":17992.5,"h":18011,"l":17992,"c":18000,"v":323.683}
{"ts":1671029160000,"o":18000,"h":18014,"l":17983.5,"c":18014,"v":302.354}
{"ts":1671029220000,"o":18014,"h":18039.5,"l":18005.5,"c":18019.5,"v":330.428}
{"ts":1671029280000,"o":18019.5,"h":18023,"l":17996,"c":18001,"v":128.169}
{"ts":1671029340000,"o":18001,"h":18012,"l":17997,"c":18010,"v":214.707}
{"ts":1671029400000,"o":18010,"h":18025.5,"l":18010,"c":18025,"v":325.15}
{"ts":1671029460000,"o":18025,"h":18027,"l":18020,"c":18025,"v":185.808}
{"ts":1671029520000,"o":18025,"h":18041,"l":18024.5,"c":18031,"v":300.246}
{"ts":1671029580000,"o":18031,"h":18043.5,"l":18027.5,"c":18041,"v":135.909}
{"ts":1671029640000,"o":18041,"h":18064,"l":18040.5,"c":18044.5,"v":414.175}
{"ts":1671029700000,"o":18044.5,"h":18058,"l":18040.5,"c":18052,"v":329.125}
{"ts":1671029760000,"o":18052,"h":18074.5,"l":18052,"c":18072,"v":484.094}
{"ts":1671029820000,"o":18072,"h":18072,"l":18051.5,"c":18051.5,"v":299.235}
{"ts":1671029880000,"o":18051.5,"h":18056,"l":18042.5,"c":18054,"v":216.618}
{"ts":1671029940000,"o":18054,"h":18054.5,"l":18039.5,"c":18039.5,"v":250.983}
{"ts":1671030000000,"o":18039.5,"h":18052,"l":18039.5,"c":18041.5,"v":160.41}
{"ts":1671030060000,"o":18041.5,"h":18042,"l":18022.5,"c":18025.5,"v":483.377}
{"ts":1671030120000,"o":18025.5,"h":18027.5,"l":18016,"c":18027.5,"v":199.986}
{"ts":1671030180000,"o":18027.5,"h":18027.5,"l":18011,"c":18019,"v":189.827}
{"ts":1671030240000,"o":18019,"h":18023.5,"l":18017.5,"c":18019,"v":156.662}
{"ts":1671030300000,"o":18019,"h":18027.5,"l":18018.5,"c":18027,"v":73.198}
{"ts":1671030360000,"o":18027,"h":18035,"l":18022,"c":18023.5,"v":228.598}
{"ts":1671030420000,"o":18023.5,"h":18033,"l":18023,"c":18026.5,"v":79.982}
{"ts":1671030480000,"o":18026.5,"h":18031.5,"l":18025.5,"c":18031,"v":32.211}
{"ts":1671030540000,"o":18031,"h":18035.5,"l":18031,"c":18033,"v":64.947}
{"ts":1671030600000,"o":18033,"h":18033,"l":18029,"c":18029,"v":40.764}
{"ts":1671030660000,"o":18029,"h":18031,"l":18025,"c":18025.5,"v":139.492}
{"ts":1671030720000,"o":18025.5,"h":18028,"l":18023,"c":18027.5,"v":55.117}
{"ts":1671030780000,"o":18027.5,"h":18028,"l":18015.5,"c":18018,"v":121.279}
{"ts":1671030840000,"o":18018,"h":18018.5,"l":18009,"c":18011.5,"v":143.545}
{"ts":1671030900000,"o":18011.5,"h":18012,"l":18004,"c":18004.5,"v":120.33}
{"ts":1671030960000,"o":18004.5,"h":18023,"l":18004,"c":18022.5,"v":81.259}
{"ts":1671031020000,"o":18022.5,"h":18027.5,"l":18021,"c":18027.5,"v":63.105}
{"ts":1671031080000,"o":18027.5,"h":18027.5,"l":18026.5,"c":18026.5,"v":59.156}
{"ts":1671031140000,"o":18026.5,"h":18048.5,"l":18026.5,"c":18048.5,"v":138.064}
{"ts":1671031200000,"o":18048.5,"h":18065,"l":18048.5,"c":18052,"v":284.407}
{"ts":1671031260000,"o":18052,"h":18055.5,"l":18051.5,"c":18054.5,"v":76.47}
{"ts":1671031320000,"o":18054.5,"h":18057,"l":18054,"c":18057,"v":89.764}
{"ts":1671031380000,"o":18057,"h":18060,"l":18051.5,"c":18054,"v":117.332}
{"ts":1671031440000,"o":18054,"h":18066.5,"l":18054,"c":18060.5,"v":166.603}
{"ts":1671031500000,"o":18060.5,"h":18095.5,"l":18035.5,"c":18035.5,"v":880.281}
{"ts":1671031560000,"o":18035.5,"h":18036,"l":18014,"c":18029.5,"v":440.335}
{"ts":1671031620000,"o":18029.5,"h":18033,"l":18023.5,"c":18024,"v":176.927}
{"ts":1671031680000,"o":18024,"h":18024,"l":18011.5,"c":18015.5,"v":314.044}
{"ts":1671031740000,"o":18015.5,"h":18023.5,"l":18015,"c":18015,"v":70.016}
{"ts":1671031800000,"o":18015,"h":18018,"l":18013.5,"c":18017.5,"v":125.868}
{"ts":1671031860000,"o":18017.5,"h":18017.5,"l":18013,"c":18013.5,"v":73.09}
{"ts":1671031920000,"o":18013.5,"h":18025,"l":18005.5,"c":18025,"v":128.373}
{"ts":1671031980000,"o":18025,"h":18030,"l":18024.5,"c":18030,"v":29.095}
{"ts":1671032040000,"o":18030,"h":18035,"l":18029.5,"c":18034.5,"v":66.605}
{"ts":1671032100000,"o":18034.5,"h":18035,"l":18023.5,"c":18024,"v":110.892}
{"ts":1671032160000,"o":18024,"h":18024,"l":18021,"c":18021,"v":63.588}
{"ts":1671032220000,"o":18021,"h":18031,"l":18017,"c":18017.5,"v":58.07}
{"ts":1671032280000,"o":18017.5,"h":18020,"l":18010,"c":18020,"v":43.781}
{"ts":1671032340000,"o":18020,"h":18027,"l":18019.5,"c":18027,"v":29.495}
{"ts":1671032400000,"o":18027,"h":18030.5,"l":18026.5,"c":18030,"v":32.079}
{"ts":1671032460000,"o":18030,"h":18034,"l":18030,"c":18034,"v":28.607}
{"ts":1671032520000,"o":18034,"h":18036.5,"l":18033.5,"c":18036.5,"v":46.048}
{"ts":1671032580000,"o":18036.5,"h":18048.5,"l":18036,"c":18048.5,"v":141.441}
{"ts":1671032640000,"o":18048.5,"h":18048.5,"l":18041,"c":18041.5,"v":141.416}
{"ts":1671032700000,"o":18041.5,"h":18048,"l":18041.5,"c":18048,"v":46.504}
{"ts":1671032760000,"o":18048,"h":18050,"l":18047.5,"c":18049.5,"v":60.008}
{"ts":1671032820000,"o":18049.5,"h":18050,"l":18049.5,"c":18049.5,"v":11.642}
{"ts":1671032880000,"o":18049.5,"h":18050.5,"l":18049.5,"c":18050,"v":30.823}
{"ts":1671032940000,"o":18050,"h":18051,"l":18050,"c":18051,"v":54.526}
{"ts":1671033000000,"o":18051,"h":18055,"l":18050.5,"c":18054.5,"v":56.647}
{"ts":1671033060000,"o":18054.5,"h":18055,"l":18054.5,"c":18054.5,"v":20.988}
{"ts":1671033120000,"o":18054.5,"h":18063.5,"l":18054.5,"c":18063.5,"v":211.224}
{"ts":1671033180000,"o":18063.5,"h":18065.5,"l":18060,"c":18065,"v":73.105}
{"ts":1671033240000,"o":18065,"h":18078,"l":18062,"c":18062,"v":231.589}
{"ts":1671033300000,"o":18062,"h":18064.5,"l":18062,"c":18064.5,"v":79.832}
{"ts":1671033360000,"o":18064.5,"h":18076.5,"l":18064,"c":18076.5,"v":99.688}
{"ts":1671033420000,"o":18076.5,"h":18076.5,"l":18062.5,"c":18062.5,"v":109.191}
{"ts":1671033480000,"o":18062.5,"h":18062.5,"l":18043.5,"c":18044,"v":192.627}
{"ts":1671033540000,"o":18044,"h":18046,"l":18036.5,"c":18038,"v":179.3}
{"ts":1671033600000,"o":18038,"h":18077,"l":18038,"c":18076.5,"v":299.922}
{"ts":1671033660000,"o":18076.5,"h":18114.5,"l":18052.5,"c":18052.5,"v":1736.631}
{"ts":1671033720000,"o":18052.5,"h":18059,"l":18038,"c":18056.5,"v":401.753}
{"ts":1671033780000,"o":18056.5,"h":18084.5,"l":18056,"c":18079,"v":205.808}
{"ts":1671033840000,"o":18079,"h":18113.5,"l":18078.5,"c":18079,"v":602.572}
{"ts":1671033900000,"o":18079,"h":18091.5,"l":18078.5,"c":18089.5,"v":230.216}
{"ts":1671033960000,"o":18089.5,"h":18090,"l":18089.5,"c":18090,"v":153.021}
{"ts":1671034020000,"o":18090,"h":18097,"l":18084,"c":18087.5,"v":136.073}
{"ts":1671034080000,"o":18087.5,"h":18091,"l":18080.5,"c":18084,"v":152.689}
{"ts":1671034140000,"o":18084,"h":18085,"l":18065,"c":18065,"v":238.902}
{"ts":1671034200000,"o":18065,"h":18073,"l":18065,"c":18065,"v":151.46}
{"ts":1671034260000,"o":18065,"h":18065.5,"l":18050,"c":18062,"v":180.865}
{"ts":1671034320000,"o":18062,"h":18062.5,"l":18055,"c":18055,"v":72.348}
{"ts":1671034380000,"o":18055,"h":18058.5,"l":18055,"c":18058.5,"v":109.593}
{"ts":1671034440000,"o":18058.5,"h":18060.5,"l":18058,"c":18060,"v":47.294}
{"ts":1671034500000,"o":18060,"h":18064.5,"l":18053.5,"c":18053.5,"v":114.726}
{"ts":1671034560000,"o":18053.5,"h":18063.5,"l":18053.5,"c":18063.5,"v":74.64}
{"ts":1671034620000,"o":18063.5,"h":18074,"l":18063,"c":18073.5,"v":40.237}
{"ts":1671034680000,"o":18073.5,"h":18087.5,"l":18073.5,"c":18082.5,"v":79.496}
{"ts":1671034740000,"o":18082.5,"h":18088,"l":18082.5,"c":18086.5,"v":120.348}
{"ts":1671034800000,"o":18086.5,"h":18089,"l":18086,"c":18088.5,"v":187.291}
{"ts":1671034860000,"o":18088.5,"h":18105,"l":18088.5,"c":18104.5,"v":476.534}
{"ts":1671034920000,"o":18104.5,"h":18129,"l":18103.5,"c":18103.5,"v":1251.155}
{"ts":1671034980000,"o":18103.5,"h":18104,"l":18103.5,"c":18104,"v":79.153}
{"ts":1671035040000,"o":18104,"h":18119.5,"l":18103.5,"c":18112,"v":244.337}
{"ts":1671035100000,"o":18112,"h":18116,"l":18102,"c":18116,"v":271.713}
{"ts":1671035160000,"o":18116,"h":18138,"l":18115.5,"c":18123.5,"v":825.245}
{"ts":1671035220000,"o":18123.5,"h":18127.5,"l":18117.5,"c":18125.5,"v":234.833}
{"ts":1671035280000,"o":18125.5,"h":18126,"l":18115,"c":18125,"v":168.228}
{"ts":1671035340000,"o":18125,"h":18125.5,"l":18118,"c":18118,"v":57.652}
{"ts":1671035400000,"o":18118,"h":18124,"l":18118,"c":18119,"v":128.494}
{"ts":1671035460000,"o":18119,"h":18124,"l":18118,"c":18121.5,"v":161.207}
{"ts":1671035520000,"o":18121.5,"h":18127,"l":18121.5,"c":18122,"v":82.305}
{"ts":1671035580000,"o":18122,"h":18122,"l":18102.5,"c":18103,"v":211.403}
{"ts":1671035640000,"o":18103,"h":18109,"l":18080,"c":18097,"v":352.923}
{"ts":1671035700000,"o":18097,"h":18097,"l":18065.5,"c":18083.5,"v":527.148}
{"ts":1671035760000,"o":18083.5,"h":18094.5,"l":18074.5,"c":18094.5,"v":188.694}
{"ts":1671035820000,"o":18094.5,"h":18095,"l":18089,"c":18094,"v":111.092}
{"ts":1671035880000,"o":18094,"h":18097.5,"l":18086,"c":18086.5,"v":172.598}
{"ts":1671035940000,"o":18086.5,"h":18093,"l":18080.5,"c":18080.5,"v":139.554}
{"ts":1671036000000,"o":18080.5,"h":18089,"l":18080.5,"c":18089,"v":57.262}
{"ts":1671036060000,"o":18089,"h":18089,"l":18084,"c":18084.5,"v":42.601}
{"ts":1671036120000,"o":18084.5,"h":18094,"l":18084,"c":18093.5,"v":78.059}
{"ts":1671036180000,"o":18093.5,"h":18098,"l":18093.5,"c":18098,"v":26.689}
{"ts":1671036240000,"o":18098,"h":18098,"l":18097.5,"c":18098,"v":43.804}
{"ts":1671036300000,"o":18098,"h":18098,"l":18097.5,"c":18097.5,"v":64.261}
{"ts":1671036360000,"o":18097.5,"h":18098,"l":18086,"c":18086,"v":88.142}
{"ts":1671036420000,"o":18086,"h":18086.5,"l":18083,"c":18085,"v":64.385}
{"ts":1671036480000,"o":18085,"h":18099.5,"l":18085,"c":18099,"v":105.728}
{"ts":1671036540000,"o":18099,"h":18099.5,"l":18092,"c":18092,"v":60.712}
{"ts":1671036600000,"o":18092,"h":18099,"l":18092,"c":18098.5,"v":31.926}
{"ts":1671036660000,"o":18098.5,"h":18104.5,"l":18098.5,"c":18104,"v":97.967}
{"ts":1671036720000,"o":18104,"h":18104.5,"l":18097,"c":18097.5,"v":68.227}
{"ts":1671036780000,"o":18097.5,"h":18097.5,"l":18089,"c":18093.5,"v":99.581}
{"ts":1671036840000,"o":18093.5,"h":18093.5,"l":18087,"c":18087,"v":148.656}
{"ts":1671036900000,"o":18087,"h":18087.5,"l":18083,"c":18083,"v":168.879}
{"ts":1671036960000,"o":18083,"h":18083.5,"l":18074,"c":18081.5,"v":132.38}
{"ts":1671037020000,"o":18081.5,"h":18084,"l":18081.5,"c":18084,"v":82.193}
{"ts":1671037080000,"o":18084,"h":18085.5,"l":18083.5,"c":18085,"v":49.002}
{"ts":1671037140000,"o":18085,"h":18085.5,"l":18085,"c":18085.5,"v":40.464}
{"ts":1671037200000,"o":18085.5,"h":18085.5,"l":18085,"c":18085,"v":61.664}
{"ts":1671037260000,"o":18085,"h":18088.5,"l":18085,"c":18088.5,"v":28.588}
{"ts":1671037320000,"o":18088.5,"h":18095,"l":18088,"c":18094.5,"v":67.247}
{"ts":1671037380000,"o":18094.5,"h":18107,"l":18094.5,"c":18105,"v":132.674}
{"ts":1671037440000,"o":18105,"h":18114,"l":18104.5,"c":18113.5,"v":90.344}
{"ts":1671037500000,"o":18113.5,"h":18123,"l":18113.5,"c":18123,"v":156.215}
{"ts":1671037560000,"o":18123,"h":18127.5,"l":18122.5,"c":18123.5,"v":165.082}
{"ts":1671037620000,"o":18123.5,"h":18124,"l":18120,"c":18121.5,"v":73.459}
{"ts":1671037680000,"o":18121.5,"h":18131,"l":18121,"c":18131,"v":144.108}
{"ts":1671037740000,"o":18131,"h":18136,"l":18122.5,"c":18122.5,"v":198.25}
{"ts":1671037800000,"o":18122.5,"h":18128.5,"l":18120,"c":18128.5,"v":93.802}
{"ts":1671037860000,"o":18128.5,"h":18128.5,"l":18111,"c":18111.5,"v":144.161}
{"ts":1671037920000,"o":18111.5,"h":18111.5,"l":18107,"c":18110,"v":35.705}
{"ts":1671037980000,"o":18110,"h":18110.5,"l":18104,"c":18104,"v":45.954}
{"ts":1671038040000,"o":18104,"h":18109.5,"l":18104,"c":18109.5,"v":77.63}
{"ts":1671038100000,"o":18109.5,"h":18109.5,"l":18104,"c":18104.5,"v":61.861}
{"ts":1671038160000,"o":18104.5,"h":18104.5,"l":18103.5,"c":18103.5,"v":62.309}
{"ts":1671038220000,"o":18103.5,"h":18104,"l":18103.5,"c":18104,"v":24.424}
{"ts":1671038280000,"o":18104,"h":18104,"l":18097,"c":18097.5,"v":71.164}
{"ts":1671038340000,"o":18097.5,"h":18099,"l":18096,"c":18099,"v":65.935}
{"ts":1671038400000,"o":18099,"h":18100,"l":18098.5,"c":18099.5,"v":60.481}
{"ts":1671038460000,"o":18099.5,"h":18100,"l":18099.5,"c":18100,"v":20.865}
{"ts":1671038520000,"o":18100,"h":18106.5,"l":18099.5,"c":18106.5,"v":63.273}
{"ts":1671038580000,"o":18106.5,"h":18112.5,"l":18106,"c":18112.5,"v":38.86}
{"ts":1671038640000,"o":18112.5,"h":18118.5,"l":18112,"c":18118,"v":86.315}
{"ts":1671038700000,"o":18118,"h":18119,"l":18115,"c":18115.5,"v":56.843}
{"ts":1671038760000,"o":18115.5,"h":18115.5,"l":18103,"c":18103.5,"v":113.585}
{"ts":1671038820000,"o":18103.5,"h":18103.5,"l":18076,"c":18076.5,"v":302.819}
{"ts":1671038880000,"o":18076.5,"h":18076.5,"l":18062.5,"c":18070.5,"v":369.983}
{"ts":1671038940000,"o":18070.5,"h":18080.5,"l":18070.5,"c":18080,"v":103.402}
{"ts":1671039000000,"o":18080,"h":18084,"l":18080,"c":18084,"v":51.908}
{"ts":1671039060000,"o":18084,"h":18093.5,"l":18083.5,"c":18090.5,"v":79.353}
{"ts":1671039120000,"o":18090.5,"h":18090.5,"l":18083.5,"c":18084,"v":104.616}
{"ts":1671039180000,"o":18084,"h":18096,"l":18083.5,"c":18095.5,"v":66.388}
{"ts":1671039240000,"o":18095.5,"h":18096,"l":18095.5,"c":18096,"v":18.593}
{"ts":1671039300000,"o":18096,"h":18096,"l":18091,"c":18091,"v":49.126}
{"ts":1671039360000,"o":18091,"h":18091,"l":18088,"c":18088,"v":34.225}
{"ts":1671039420000,"o":18088,"h":18090.5,"l":18088,"c":18090,"v":67.186}
{"ts":1671039480000,"o":18090,"h":18090.5,"l":18090,"c":18090.5,"v":21.146}
{"ts":1671039540000,"o":18090.5,"h":18100,"l":18090,"c":18099.5,"v":64.226}
{"ts":1671039600000,"o":18099.5,"h":18100,"l":18099.5,"c":18100,"v":28.373}
{"ts":1671039660000,"o":18100,"h":18100,"l":18095,"c":18095,"v":28.708}
{"ts":1671039720000,"o":18095,"h":18095.5,"l":18095,"c":18095.5,"v":14.83}
{"ts":1671039780000,"o":18095.5,"h":18103,"l":18095,"c":18103,"v":40.172}
{"ts":1671039840000,"o":18103,"h":18103,"l":18100,"c":18100.5,"v":37.383}
{"ts":1671039900000,"o":18100.5,"h":18100.5,"l":18095.5,"c":18096,"v":28.96}
{"ts":1671039960000,"o":18096,"h":18096,"l":18090,"c":18090.5,"v":52.094}
{"ts":1671040020000,"o":18090.5,"h":18097,"l":18090,"c":18097,"v":42.427}
{"ts":1671040080000,"o":18097,"h":18097,"l":18096.5,"c":18096.5,"v":14.314}
{"ts":1671040140000,"o":18096.5,"h":18098,"l":18096.5,"c":18097.5,"v":20.805}
{"ts":1671040200000,"o":18097.5,"h":18098,"l":18097.5,"c":18097.5,"v":24.719}
{"ts":1671040260000,"o":18097.5,"h":18098,"l":18097.5,"c":18097.5,"v":30.554}
{"ts":1671040320000,"o":18097.5,"h":18098,"l":18097.5,"c":18097.5,"v":12.311}
{"ts":1671040380000,"o":18097.5,"h":18098,"l":18085,"c":18085.5,"v":72.473}
{"ts":1671040440000,"o":18085.5,"h":18088.5,"l":18085,"c":18088,"v":44.603}
{"ts":1671040500000,"o":18088,"h":18093.5,"l":18088,"c":18088.5,"v":35.632}
{"ts":1671040560000,"o":18088.5,"h":18088.5,"l":18075.5,"c":18075.5,"v":112.052}
{"ts":1671040620000,"o":18075.5,"h":18078,"l":18075.5,"c":18077.5,"v":16.218}
{"ts":1671040680000,"o":18077.5,"h":18078,"l":18077.5,"c":18078,"v":26.035}
{"ts":1671040740000,"o":18078,"h":18082.5,"l":18077.5,"c":18078.5,"v":57.512}
{"ts":1671040800000,"o":18078.5,"h":18081,"l":18076.5,"c":18076.5,"v":46.149}
{"ts":1671040860000,"o":18076.5,"h":18077,"l":18072,"c":18072.5,"v":65.97}
{"ts":1671040920000,"o":18072.5,"h":18072.5,"l":18062,"c":18065,"v":122.172}
{"ts":1671040980000,"o":18065,"h":18065,"l":18064.5,"c":18065,"v":86.852}
{"ts":1671041040000,"o":18065,"h":18077,"l":18064.5,"c":18076.5,"v":84.247}
{"ts":1671041100000,"o":18076.5,"h":18078.5,"l":18076.5,"c":18077.5,"v":100.851}
{"ts":1671041160000,"o":18077.5,"h":18077.5,"l":18075,"c":18075.5,"v":30.189}
{"ts":1671041220000,"o":18075.5,"h":18078.5,"l":18075,"c":18078,"v":58.892}
{"ts":1671041280000,"o":18078,"h":18084,"l":18078,"c":18083.5,"v":48.5}
{"ts":1671041340000,"o":18083.5,"h":18106.5,"l":18083.5,"c":18106.5,"v":290.666}
{"ts":1671041400000,"o":18106.5,"h":18181,"l":18106,"c":18153.5,"v":2360.821}
{"ts":1671041460000,"o":18153.5,"h":18153.5,"l":18129.5,"c":18144.5,"v":567.966}
{"ts":1671041520000,"o":18144.5,"h":18166.5,"l":18135.5,"c":18148.5,"v":281.311}
{"ts":1671041580000,"o":18148.5,"h":18162,"l":18148,"c":18162,"v":259.825}
{"ts":1671041640000,"o":18162,"h":18187,"l":18161.5,"c":18175.5,"v":536.027}
{"ts":1671041700000,"o":18175.5,"h":18179,"l":18156,"c":18169.5,"v":348.194}
{"ts":1671041760000,"o":18169.5,"h":18170,"l":18162,"c":18167.5,"v":269.359}
{"ts":1671041820000,"o":18167.5,"h":18179.5,"l":18167.5,"c":18174.5,"v":245.817}
{"ts":1671041880000,"o":18174.5,"h":18179.5,"l":18167.5,"c":18174,"v":167.928}
{"ts":1671041940000,"o":18174,"h":18180.5,"l":18174,"c":18176.5,"v":219.616}
{"ts":1671042000000,"o":18176.5,"h":18179,"l":18170.5,"c":18178.5,"v":177.623}
{"ts":1671042060000,"o":18178.5,"h":18180.5,"l":18171,"c":18179,"v":103.331}
{"ts":1671042120000,"o":18179,"h":18251.5,"l":18179,"c":18244.5,"v":3402.234}
{"ts":1671042180000,"o":18244.5,"h":18285.5,"l":18244,"c":18255,"v":1839.424}
{"ts":1671042240000,"o":18255,"h":18263,"l":18217.5,"c":18220,"v":889.113}
{"ts":1671042300000,"o":18220,"h":18246.5,"l":18220,"c":18227.5,"v":457.852}
{"ts":1671042360000,"o":18227.5,"h":18247.5,"l":18227,"c":18246,"v":247.866}
{"ts":1671042420000,"o":18246,"h":18246.5,"l":18238,"c":18245,"v":139.042}
{"ts":1671042480000,"o":18245,"h":18245,"l":18230,"c":18240,"v":186.456}
{"ts":1671042540000,"o":18240,"h":18245.5,"l":18229.5,"c":18239.5,"v":146.045}
{"ts":1671042600000,"o":18239.5,"h":18247.5,"l":18239.5,"c":18247,"v":309.244}
{"ts":1671042660000,"o":18247,"h":18264,"l":18247,"c":18257.5,"v":256.273}
{"ts":1671042720000,"o":18257.5,"h":18283,"l":18257,"c":18266.5,"v":459.876}
{"ts":1671042780000,"o":18266.5,"h":18279.5,"l":18266,"c":18277,"v":211.69}
{"ts":1671042840000,"o":18277,"h":18287.5,"l":18265.5,"c":18265.5,"v":275.446}
{"ts":1671042900000,"o":18265.5,"h":18275.5,"l":18262.5,"c":18275.5,"v":276.244}
{"ts":1671042960000,"o":18275.5,"h":18320,"l":18275.5,"c":18299,"v":1540.9}
{"ts":1671043020000,"o":18299,"h":18299,"l":18264.5,"c":18268.5,"v":381.21}
{"ts":1671043080000,"o":18268.5,"h":18283.5,"l":18268,"c":18283.5,"v":279.938}
{"ts":1671043140000,"o":18283.5,"h":18304.5,"l":18281,"c":18304.5,"v":219.93}
{"ts":1671043200000,"o":18304.5,"h":18339,"l":18263,"c":18285,"v":1174.343}
{"ts":1671043260000,"o":18285,"h":18288.5,"l":18262,"c":18277.5,"v":257.797}
{"ts":1671043320000,"o":18277.5,"h":18286,"l":18261.5,"c":18286,"v":215.993}
{"ts":1671043380000,"o":18286,"h":18286,"l":18275.5,"c":18278,"v":77.769}
{"ts":1671043440000,"o":18278,"h":18298.5,"l":18277.5,"c":18298,"v":123.498}
{"ts":1671043500000,"o":18298,"h":18306.5,"l":18280.5,"c":18285,"v":243.725}
{"ts":1671043560000,"o":18285,"h":18293.5,"l":18278,"c":18293,"v":75.623}
{"ts":1671043620000,"o":18293,"h":18312.5,"l":18293,"c":18310.5,"v":149.709}
{"ts":1671043680000,"o":18310.5,"h":18311.5,"l":18298,"c":18310.5,"v":198.216}
{"ts":1671043740000,"o":18310.5,"h":18321.5,"l":18302.5,"c":18306,"v":211.826}
{"ts":1671043800000,"o":18306,"h":18318.5,"l":18300.5,"c":18307.5,"v":312.368}
{"ts":1671043860000,"o":18307.5,"h":18313,"l":18307.5,"c":18309.5,"v":157.783}
{"ts":1671043920000,"o":18309.5,"h":18310,"l":18303,"c":18303.5,"v":147.933}
{"ts":1671043980000,"o":18303.5,"h":18310,"l":18298,"c":18298,"v":283.044}
{"ts":1671044040000,"o":18298,"h":18301.5,"l":18283,"c":18301.5,"v":324.604}
{"ts":1671044100000,"o":18301.5,"h":18313.5,"l":18301.5,"c":18313,"v":139.718}
{"ts":1671044160000,"o":18313,"h":18319.5,"l":18299,"c":18316.5,"v":184.067}
{"ts":1671044220000,"o":18316.5,"h":18369.5,"l":18316.5,"c":18339.5,"v":1821.507}
{"ts":1671044280000,"o":18339.5,"h":18340.5,"l":17888,"c":18095.5,"v":12105.168}
{"ts":1671044340000,"o":18095.5,"h":18219.5,"l":18088.5,"c":18205,"v":2281.901}
{"ts":1671044400000,"o":18205,"h":18379,"l":17926.5,"c":18152.5,"v":10306.676}
{"ts":1671044460000,"o":18152.5,"h":18163,"l":18033,"c":18044.5,"v":2551.98}
{"ts":1671044520000,"o":18044.5,"h":18049,"l":17514,"c":17832,"v":12792.351}
{"ts":1671044580000,"o":17832,"h":17930.5,"l":17713.5,"c":17919.5,"v":6450.55}
{"ts":1671044640000,"o":17919.5,"h":18000,"l":17882,"c":17947.5,"v":1826.495}
{"ts":1671044700000,"o":17947.5,"h":17975,"l":17920,"c":17946.5,"v":1385.991}
{"ts":1671044760000,"o":17946.5,"h":17992.5,"l":17921,"c":17959,"v":1119.804}
{"ts":1671044820000,"o":17959,"h":17967.5,"l":17800,"c":17891,"v":1656.705}
{"ts":1671044880000,"o":17891,"h":17918,"l":17823,"c":17834,"v":1232.122}
{"ts":1671044940000,"o":17834,"h":17861,"l":17794.5,"c":17833,"v":1452.956}
{"ts":1671045000000,"o":17833,"h":17900,"l":17827,"c":17850.5,"v":1366.87}
{"ts":1671045060000,"o":17850.5,"h":17869,"l":17837.5,"c":17869,"v":509.053}
{"ts":1671045120000,"o":17869,"h":17909.5,"l":17868.5,"c":17879,"v":531.862}
{"ts":1671045180000,"o":17879,"h":17906,"l":17863,"c":17905,"v":463.439}
{"ts":1671045240000,"o":17905,"h":17907,"l":17855,"c":17886.5,"v":615.793}
{"ts":1671045300000,"o":17886.5,"h":17892,"l":17860,"c":17891.5,"v":409.138}
{"ts":1671045360000,"o":17891.5,"h":17915.5,"l":17875,"c":17878,"v":369.978}
{"ts":1671045420000,"o":17878,"h":17893.5,"l":17857.5,"c":17893.5,"v":218.21}
{"ts":1671045480000,"o":17893.5,"h":17900.5,"l":17876.5,"c":17877,"v":271.851}
{"ts":1671045540000,"o":17877,"h":17895.5,"l":17864.5,"c":17875.5,"v":235.323}
{"ts":1671045600000,"o":17875.5,"h":17880.5,"l":17873,"c":17874.5,"v":225.968}
{"ts":1671045660000,"o":17874.5,"h":17901.5,"l":17865.5,"c":17881.5,"v":283.625}
{"ts":1671045720000,"o":17881.5,"h":17881.5,"l":17853,"c":17879.5,"v":283.953}
{"ts":1671045780000,"o":17879.5,"h":17879.5,"l":17831,"c":17838,"v":603.718}
{"ts":1671045840000,"o":17838,"h":17844.5,"l":17812,"c":17820.5,"v":767.161}
{"ts":1671045900000,"o":17820.5,"h":17845.5,"l":17800.5,"c":17845.5,"v":464.351}
{"ts":1671045960000,"o":17845.5,"h":17880,"l":17824,"c":17875.5,"v":712.17}
{"ts":1671046020000,"o":17875.5,"h":17875.5,"l":17853,"c":17873,"v":308.717}
{"ts":1671046080000,"o":17873,"h":17888.5,"l":17836.5,"c":17861.5,"v":417.881}
{"ts":1671046140000,"o":17861.5,"h":17885,"l":17851,"c":17869,"v":247.732}
{"ts":1671046200000,"o":17869,"h":17869,"l":17808,"c":17823,"v":657.825}
{"ts":1671046260000,"o":17823,"h":17860,"l":17822.5,"c":17847.5,"v":336.52}
{"ts":1671046320000,"o":17847.5,"h":17853.5,"l":17815,"c":17824,"v":372.218}
{"ts":1671046380000,"o":17824,"h":17836.5,"l":17771.5,"c":17794,"v":1130.632}
{"ts":1671046440000,"o":17794,"h":17794.5,"l":17671,"c":17689,"v":2610.123}
{"ts":1671046500000,"o":17689,"h":17772,"l":17685.5,"c":17769.5,"v":1420.931}
{"ts":1671046560000,"o":17769.5,"h":17783,"l":17733.5,"c":17750.5,"v":469.343}
{"ts":1671046620000,"o":17750.5,"h":17770,"l":17725,"c":17747.5,"v":415.561}
{"ts":1671046680000,"o":17747.5,"h":17758.5,"l":17742.5,"c":17750.5,"v":172.395}
{"ts":1671046740000,"o":17750.5,"h":17776,"l":17730,"c":17768.5,"v":457.467}
{"ts":1671046800000,"o":17768.5,"h":17795,"l":17758,"c":17760,"v":544.048}
{"ts":1671046860000,"o":17760,"h":17818.5,"l":17752,"c":17793.5,"v":685.205}
{"ts":1671046920000,"o":17793.5,"h":17793.5,"l":17733.5,"c":17747,"v":671.213}
{"ts":1671046980000,"o":17747,"h":17806,"l":17742,"c":17806,"v":438.306}
{"ts":1671047040000,"o":17806,"h":17838.5,"l":17790.5,"c":17798.5,"v":544.242}
{"ts":1671047100000,"o":17798.5,"h":17800,"l":17772,"c":17775.5,"v":173.607}
{"ts":1671047160000,"o":17775.5,"h":17792.5,"l":17766.5,"c":17769.5,"v":250.551}
{"ts":1671047220000,"o":17769.5,"h":17776,"l":17761,"c":17761,"v":174.426}
{"ts":1671047280000,"o":17761,"h":17779,"l":17750.5,"c":17768,"v":201.371}
{"ts":1671047340000,"o":17768,"h":17805,"l":17755.5,"c":17784,"v":192.286}
{"ts":1671047400000,"o":17784,"h":17800,"l":17778,"c":17792,"v":148.914}
{"ts":1671047460000,"o":17792,"h":17797,"l":17762.5,"c":17763.5,"v":173.954}
{"ts":1671047520000,"o":17763.5,"h":17776.5,"l":17761,"c":17762,"v":91.837}
{"ts":1671047580000,"o":17762,"h":17781,"l":17761,"c":17775.5,"v":70.37}
{"ts":1671047640000,"o":17775.5,"h":17787.5,"l":17763.5,"c":17764,"v":302.077}
{"ts":1671047700000,"o":17764,"h":17778,"l":17762,"c":17770.5,"v":111.44}
{"ts":1671047760000,"o":17770.5,"h":17783.5,"l":17770.5,"c":17783.5,"v":95.745}
{"ts":1671047820000,"o":17783.5,"h":17783.5,"l":17767,"c":17770.5,"v":81.099}
{"ts":1671047880000,"o":17770.5,"h":17771.5,"l":17755.5,"c":17756,"v":243.09}
{"ts":1671047940000,"o":17756,"h":17774,"l":17755.5,"c":17768.5,"v":87.546}
{"ts":1671048000000,"o":17768.5,"h":17768.5,"l":17752.5,"c":17766.5,"v":251.478}
{"ts":1671048060000,"o":17766.5,"h":17766.5,"l":17743.5,"c":17748.5,"v":387.979}
{"ts":1671048120000,"o":17748.5,"h":17775,"l":17748,"c":17775,"v":196.278}
{"ts":1671048180000,"o":17775,"h":17826.5,"l":17774.5,"c":17813,"v":782.071}
{"ts":1671048240000,"o":17813,"h":17844.5,"l":17812.5,"c":17833.5,"v":442.042}
{"ts":1671048300000,"o":17833.5,"h":17834,"l":17803,"c":17807,"v":255.62}
{"ts":1671048360000,"o":17807,"h":17832,"l":17806.5,"c":17832,"v":128.783}
{"ts":1671048420000,"o":17832,"h":17832,"l":17819,"c":17820.5,"v":119.04}
{"ts":1671048480000,"o":17820.5,"h":17825,"l":17813.5,"c":17824.5,"v":96.04}
{"ts":1671048540000,"o":17824.5,"h":17837.5,"l":17822,"c":17829,"v":217.109}
{"ts":1671048600000,"o":17829,"h":17876,"l":17811.5,"c":17856.5,"v":835.453}
{"ts":1671048660000,"o":17856.5,"h":17885,"l":17856,"c":17869.5,"v":537.649}
{"ts":1671048720000,"o":17869.5,"h":17910.5,"l":17864.5,"c":17902,"v":711.086}
{"ts":1671048780000,"o":17902,"h":17934,"l":17901.5,"c":17913,"v":880.991}
{"ts":1671048840000,"o":17913,"h":17916,"l":17891.5,"c":17896,"v":432.491}
{"ts":1671048900000,"o":17896,"h":17896.5,"l":17876,"c":17882,"v":505.053}
{"ts":1671048960000,"o":17882,"h":17886,"l":17866,"c":17886,"v":269.926}
{"ts":1671049020000,"o":17886,"h":17889.5,"l":17858.5,"c":17858.5,"v":227.03}
{"ts":1671049080000,"o":17858.5,"h":17874,"l":17858.5,"c":17874,"v":223.626}
{"ts":1671049140000,"o":17874,"h":17874,"l":17869.5,"c":17873,"v":130.765}
{"ts":1671049200000,"o":17873,"h":17878.5,"l":17861.5,"c":17862,"v":65.563}
{"ts":1671049260000,"o":17862,"h":17871,"l":17848.5,"c":17848.5,"v":171.775}
{"ts":1671049320000,"o":17848.5,"h":17851.5,"l":17840.5,"c":17851,"v":310.182}
{"ts":1671049380000,"o":17851,"h":17851.5,"l":17842,"c":17842,"v":186.443}
{"ts":1671049440000,"o":17842,"h":17842.5,"l":17834.5,"c":17840.5,"v":230.992}
{"ts":1671049500000,"o":17840.5,"h":17840.5,"l":17810,"c":17810,"v":352.222}
{"ts":1671049560000,"o":17810,"h":17820,"l":17810,"c":17817.5,"v":315.212}
{"ts":1671049620000,"o":17817.5,"h":17819,"l":17795.5,"c":17803,"v":485.312}
{"ts":1671049680000,"o":17803,"h":17807,"l":17776.5,"c":17787.5,"v":317.577}
{"ts":1671049740000,"o":17787.5,"h":17788,"l":17582.5,"c":17695,"v":2823.234}
{"ts":1671049800000,"o":17695,"h":17737.5,"l":17603.5,"c":17711,"v":1829.234}
{"ts":1671049860000,"o":17711,"h":17731,"l":17692.5,"c":17696.5,"v":435.552}
{"ts":1671049920000,"o":17696.5,"h":17726,"l":17693,"c":17719.5,"v":189.24}
{"ts":1671049980000,"o":17719.5,"h":17730,"l":17686.5,"c":17686.5,"v":196.352}
{"ts":1671050040000,"o":17686.5,"h":17692,"l":17633.5,"c":17674,"v":886.259}
{"ts":1671050100000,"o":17674,"h":17693.5,"l":17637,"c":17666.5,"v":501.443}
{"ts":1671050160000,"o":17666.5,"h":17705,"l":17666,"c":17696,"v":292.053}
{"ts":1671050220000,"o":17696,"h":17720.5,"l":17696,"c":17703,"v":182.24}
{"ts":1671050280000,"o":17703,"h":17703,"l":17677.5,"c":17702,"v":303.46}
{"ts":1671050340000,"o":17702,"h":17707.5,"l":17688,"c":17700,"v":108.442}
{"ts":1671050400000,"o":17700,"h":17700,"l":17682.5,"c":17694,"v":144.196}
{"ts":1671050460000,"o":17694,"h":17715,"l":17694,"c":17699.5,"v":116.937}
{"ts":1671050520000,"o":17699.5,"h":17713.5,"l":17694.5,"c":17710,"v":68.085}
{"ts":1671050580000,"o":17710,"h":17720,"l":17710,"c":17717.5,"v":147.167}
{"ts":1671050640000,"o":17717.5,"h":17724,"l":17707.5,"c":17718.5,"v":256.007}
{"ts":1671050700000,"o":17718.5,"h":17718.5,"l":17699,"c":17707,"v":108}
{"ts":1671050760000,"o":17707,"h":17722,"l":17702.5,"c":17722,"v":75.023}
{"ts":1671050820000,"o":17722,"h":17725.5,"l":17714.5,"c":17720,"v":85.142}
{"ts":1671050880000,"o":17720,"h":17725.5,"l":17715.5,"c":17725.5,"v":61.61}
{"ts":1671050940000,"o":17725.5,"h":17741,"l":17725,"c":17737.5,"v":105.159}
{"ts":1671051000000,"o":17737.5,"h":17757,"l":17737.5,"c":17751.5,"v":173.648}
{"ts":1671051060000,"o":17751.5,"h":17761.5,"l":17741.5,"c":17743.5,"v":274.694}
{"ts":1671051120000,"o":17743.5,"h":17748,"l":17740.5,"c":17740.5,"v":39.116}
{"ts":1671051180000,"o":17740.5,"h":17753,"l":17740,"c":17752.5,"v":65.636}
{"ts":1671051240000,"o":17752.5,"h":17765.5,"l":17752.5,"c":17762.5,"v":83.817}
{"ts":1671051300000,"o":17762.5,"h":17762.5,"l":17758.5,"c":17759.5,"v":29.272}
{"ts":1671051360000,"o":17759.5,"h":17759.5,"l":17745.5,"c":17750.5,"v":75.533}
{"ts":1671051420000,"o":17750.5,"h":17755.5,"l":17749,"c":17755,"v":40.382}
{"ts":1671051480000,"o":17755,"h":17755.5,"l":17751.5,"c":17752,"v":28.051}
{"ts":1671051540000,"o":17752,"h":17760,"l":17748,"c":17748,"v":57.497}
{"ts":1671051600000,"o":17748,"h":17755,"l":17747,"c":17755,"v":56.734}
{"ts":1671051660000,"o":17755,"h":17773.5,"l":17754.5,"c":17773.5,"v":117.865}
{"ts":1671051720000,"o":17773.5,"h":17785,"l":17773,"c":17780,"v":164.532}
{"ts":1671051780000,"o":17780,"h":17789.5,"l":17778.5,"c":17778.5,"v":103.878}
{"ts":1671051840000,"o":17778.5,"h":17778.5,"l":17778,"c":17778,"v":23.69}
{"ts":1671051900000,"o":17778,"h":17799,"l":17778,"c":17795,"v":206.325}
{"ts":1671051960000,"o":17795,"h":17795,"l":17784.5,"c":17794.5,"v":76.22}
{"ts":1671052020000,"o":17794.5,"h":17800,"l":17794.5,"c":17800,"v":168.75}
{"ts":1671052080000,"o":17800,"h":17808,"l":17799.5,"c":17805.5,"v":107.905}
{"ts":1671052140000,"o":17805.5,"h":17813,"l":17805,"c":17809,"v":174.485}
{"ts":1671052200000,"o":17809,"h":17819,"l":17809,"c":17817.5,"v":99.168}
{"ts":1671052260000,"o":17817.5,"h":17818,"l":17805,"c":17805.5,"v":96.701}
{"ts":1671052320000,"o":17805.5,"h":17818.5,"l":17802.5,"c":17811.5,"v":281.478}
{"ts":1671052380000,"o":17811.5,"h":17811.5,"l":17811,"c":17811,"v":32.872}
{"ts":1671052440000,"o":17811,"h":17811.5,"l":17795.5,"c":17795.5,"v":216.122}
{"ts":1671052500000,"o":17795.5,"h":17815,"l":17795.5,"c":17803.5,"v":56.664}
{"ts":1671052560000,"o":17803.5,"h":17804,"l":17778.5,"c":17778.5,"v":112.742}
{"ts":1671052620000,"o":17778.5,"h":17783.5,"l":17778,"c":17783,"v":53.547}
{"ts":1671052680000,"o":17783,"h":17787.5,"l":17783,"c":17784,"v":129.307}
{"ts":1671052740000,"o":17784,"h":17799.5,"l":17783.5,"c":17795.5,"v":30.438}
{"ts":1671052800000,"o":17795.5,"h":17796,"l":17790,"c":17790.5,"v":19.642}
{"ts":1671052860000,"o":17790.5,"h":17796,"l":17790,"c":17795.5,"v":47.59}
{"ts":1671052920000,"o":17795.5,"h":17796,"l":17794.5,"c":17795,"v":12.579}
{"ts":1671052980000,"o":17795,"h":17802.5,"l":17794.5,"c":17802,"v":22.503}
{"ts":1671053040000,"o":17802,"h":17807,"l":17802,"c":17806.5,"v":29.26}
{"ts":1671053100000,"o":17806.5,"h":17809.5,"l":17806.5,"c":17809.5,"v":17.111}
{"ts":1671053160000,"o":17809.5,"h":17820,"l":17809,"c":17819.5,"v":88.767}
{"ts":1671053220000,"o":17819.5,"h":17827.5,"l":17814,"c":17814.5,"v":100.121}
{"ts":1671053280000,"o":17814.5,"h":17816.5,"l":17811,"c":17815,"v":36.669}
{"ts":1671053340000,"o":17815,"h":17818.5,"l":17810.5,"c":17811,"v":45.82}
{"ts":1671053400000,"o":17811,"h":17811,"l":17810.5,"c":17811,"v":25.54}
{"ts":1671053460000,"o":17811,"h":17811,"l":17802,"c":17802,"v":67.162}
{"ts":1671053520000,"o":17802,"h":17802.5,"l":17802,"c":17802.5,"v":29.727}
{"ts":1671053580000,"o":17802.5,"h":17810,"l":17802,"c":17810,"v":47.058}
{"ts":1671053640000,"o":17810,"h":17820,"l":17809.5,"c":17820,"v":51.419}
{"ts":1671053700000,"o":17820,"h":17820,"l":17817,"c":17817.5,"v":53.74}
{"ts":1671053760000,"o":17817.5,"h":17817.5,"l":17797.5,"c":17804,"v":90.525}
{"ts":1671053820000,"o":17804,"h":17804.5,"l":17798.5,"c":17798.5,"v":54.86}
{"ts":1671053880000,"o":17798.5,"h":17799,"l":17798.5,"c":17798.5,"v":14.273}
{"ts":1671053940000,"o":17798.5,"h":17799,"l":17798.5,"c":17798.5,"v":10.101}
{"ts":1671054000000,"o":17798.5,"h":17799,"l":17798.5,"c":17799,"v":10.397}
{"ts":1671054060000,"o":17799,"h":17802,"l":17798,"c":17801.5,"v":21.079}
{"ts":1671054120000,"o":17801.5,"h":17812,"l":17801.5,"c":17811.5,"v":12.526}
{"ts":1671054180000,"o":17811.5,"h":17812,"l":17803.5,"c":17803.5,"v":38.134}
{"ts":1671054240000,"o":17803.5,"h":17804,"l":17801,"c":17801.5,"v":32.202}
{"ts":1671054300000,"o":17801.5,"h":17804,"l":17801,"c":17804,"v":16.911}
{"ts":1671054360000,"o":17804,"h":17804,"l":17795,"c":17795,"v":60.426}
{"ts":1671054420000,"o":17795,"h":17795.5,"l":17790.5,"c":17791,"v":35.553}
{"ts":1671054480000,"o":17791,"h":17802.5,"l":17791,"c":17802,"v":43.487}
{"ts":1671054540000,"o":17802,"h":17811,"l":17802,"c":17811,"v":37.511}
{"ts":1671054600000,"o":17811,"h":17811,"l":17810.5,"c":17810.5,"v":14.886}
{"ts":1671054660000,"o":17810.5,"h":17812,"l":17807,"c":17807,"v":23.225}
{"ts":1671054720000,"o":17807,"h":17816,"l":17807,"c":17816,"v":48.714}
{"ts":1671054780000,"o":17816,"h":17816,"l":17812.5,"c":17813,"v":38.599}
{"ts":1671054840000,"o":17813,"h":17817.5,"l":17812.5,"c":17817.5,"v":15.625}
{"ts":1671054900000,"o":17817.5,"h":17821,"l":17817,"c":17820.5,"v":41.206}
{"ts":1671054960000,"o":17820.5,"h":17821,"l":17820.5,"c":17821,"v":19.712}
{"ts":1671055020000,"o":17821,"h":17821,"l":17814,"c":17814.5,"v":24.501}
{"ts":1671055080000,"o":17814.5,"h":17814.5,"l":17804,"c":17804,"v":40.058}
{"ts":1671055140000,"o":17804,"h":17804.5,"l":17800.5,"c":17804,"v":58.472}
{"ts":1671055200000,"o":17804,"h":17804.5,"l":17804,"c":17804.5,"v":9.496}
{"ts":1671055260000,"o":17804.5,"h":17804.5,"l":17794.5,"c":17795,"v":47.584}
{"ts":1671055320000,"o":17795,"h":17795,"l":17791,"c":17791,"v":77.019}
{"ts":1671055380000,"o":17791,"h":17791.5,"l":17781.5,"c":17781.5,"v":182.585}
{"ts":1671055440000,"o":17781.5,"h":17782,"l":17781.5,"c":17781.5,"v":16.967}
{"ts":1671055500000,"o":17781.5,"h":17784.5,"l":17781.5,"c":17784.5,"v":32.791}
{"ts":1671055560000,"o":17784.5,"h":17784.5,"l":17784,"c":17784,"v":25.143}
{"ts":1671055620000,"o":17784,"h":17784.5,"l":17784,"c":17784,"v":32.32}
{"ts":1671055680000,"o":17784,"h":17788.5,"l":17769,"c":17788,"v":271.817}
{"ts":1671055740000,"o":17788,"h":17790,"l":17788,"c":17790,"v":44.942}
{"ts":1671055800000,"o":17790,"h":17790,"l":17789.5,"c":17789.5,"v":5.795}
{"ts":1671055860000,"o":17789.5,"h":17790,"l":17789.5,"c":17789.5,"v":20.473}
{"ts":1671055920000,"o":17789.5,"h":17790,"l":17789,"c":17789.5,"v":23.745}
{"ts":1671055980000,"o":17789.5,"h":17789.5,"l":17789,"c":17789.5,"v":9.168}
{"ts":1671056040000,"o":17789.5,"h":17789.5,"l":17783,"c":17788,"v":45.237}
{"ts":1671056100000,"o":17788,"h":17790,"l":17788,"c":17789.5,"v":10.644}
{"ts":1671056160000,"o":17789.5,"h":17797.5,"l":17784,"c":17797.5,"v":36.311}
{"ts":1671056220000,"o":17797.5,"h":17802.5,"l":17797,"c":17802.5,"v":34.629}
{"ts":1671056280000,"o":17802.5,"h":17802.5,"l":17802,"c":17802.5,"v":9.994}
{"ts":1671056340000,"o":17802.5,"h":17806,"l":17802,"c":17805,"v":25.843}
{"ts":1671056400000,"o":17805,"h":17805.5,"l":17804.5,"c":17805,"v":16.847}
{"ts":1671056460000,"o":17805,"h":17809.5,"l":17804.5,"c":17809,"v":27.601}
{"ts":1671056520000,"o":17809,"h":17845.5,"l":17809,"c":17833.5,"v":276.747}
{"ts":1671056580000,"o":17833.5,"h":17870,"l":17833,"c":17840,"v":481.269}
{"ts":1671056640000,"o":17840,"h":17840.5,"l":17829,"c":17837,"v":187.565}
{"ts":1671056700000,"o":17837,"h":17837,"l":17829,"c":17830,"v":43.362}
{"ts":1671056760000,"o":17830,"h":17830.5,"l":17829.5,"c":17830,"v":12.115}
{"ts":1671056820000,"o":17830,"h":17830.5,"l":17821,"c":17821.5,"v":46.92}
{"ts":1671056880000,"o":17821.5,"h":17826,"l":17821,"c":17825.5,"v":20.95}
{"ts":1671056940000,"o":17825.5,"h":17826,"l":17825.5,"c":17826,"v":11.824}
{"ts":1671057000000,"o":17826,"h":17826,"l":17820,"c":17820.5,"v":22.376}
{"ts":1671057060000,"o":17820.5,"h":17834.5,"l":17820,"c":17834.5,"v":32.647}
{"ts":1671057120000,"o":17834.5,"h":17839,"l":17824,"c":17824.5,"v":48.963}
{"ts":1671057180000,"o":17824.5,"h":17824.5,"l":17824,"c":17824.5,"v":14.205}
{"ts":1671057240000,"o":17824.5,"h":17824.5,"l":17809.5,"c":17810,"v":16.439}
{"ts":1671057300000,"o":17810,"h":17810,"l":17805,"c":17807,"v":40.741}
{"ts":1671057360000,"o":17807,"h":17809.5,"l":17806,"c":17806.5,"v":34.627}
{"ts":1671057420000,"o":17806.5,"h":17806.5,"l":17800,"c":17800,"v":42.077}
{"ts":1671057480000,"o":17800,"h":17804.5,"l":17800,"c":17804,"v":45.98}
{"ts":1671057540000,"o":17804,"h":17806,"l":17802.5,"c":17803,"v":82.536}
{"ts":1671057600000,"o":17803,"h":17803,"l":17800.5,"c":17803,"v":41.035}
{"ts":1671057660000,"o":17803,"h":17811.5,"l":17802.5,"c":17804.5,"v":76.985}
{"ts":1671057720000,"o":17804.5,"h":17804.5,"l":17800.5,"c":17800.5,"v":76.971}
{"ts":1671057780000,"o":17800.5,"h":17801,"l":17800.5,"c":17800.5,"v":14.854}
{"ts":1671057840000,"o":17800.5,"h":17804,"l":17796.5,"c":17797,"v":62.55}
{"ts":1671057900000,"o":17797,"h":17800,"l":17796.5,"c":17799.5,"v":18.441}
{"ts":1671057960000,"o":17799.5,"h":17800,"l":17799.5,"c":17799.5,"v":6.063}
{"ts":1671058020000,"o":17799.5,"h":17800,"l":17799.5,"c":17800,"v":6.265}
{"ts":1671058080000,"o":17800,"h":17800,"l":17799.5,"c":17800,"v":5.039}
{"ts":1671058140000,"o":17800,"h":17800,"l":17799.5,"c":17800,"v":6.111}
{"ts":1671058200000,"o":17800,"h":17800,"l":17799.5,"c":17800,"v":24.265}
{"ts":1671058260000,"o":17800,"h":17800,"l":17799.5,"c":17799.5,"v":6.379}
{"ts":1671058320000,"o":17799.5,"h":17804,"l":17799.5,"c":17804,"v":66.347}
{"ts":1671058380000,"o":17804,"h":17804,"l":17803.5,"c":17803.5,"v":28.28}
{"ts":1671058440000,"o":17803.5,"h":17813,"l":17803.5,"c":17812.5,"v":47.287}
{"ts":1671058500000,"o":17812.5,"h":17822,"l":17812.5,"c":17818.5,"v":61.082}
{"ts":1671058560000,"o":17818.5,"h":17820.5,"l":17812,"c":17812.5,"v":42.249}
{"ts":1671058620000,"o":17812.5,"h":17812.5,"l":17812,"c":17812,"v":9.185}
{"ts":1671058680000,"o":17812,"h":17816.5,"l":17812,"c":17816.5,"v":32.876}
{"ts":1671058740000,"o":17816.5,"h":17820,"l":17816,"c":17820,"v":70.823}
{"ts":1671058800000,"o":17820,"h":17826,"l":17819.5,"c":17825.5,"v":72.209}
{"ts":1671058860000,"o":17825.5,"h":17826,"l":17812,"c":17812,"v":54.99}
{"ts":1671058920000,"o":17812,"h":17815,"l":17812,"c":17814,"v":28.679}
{"ts":1671058980000,"o":17814,"h":17814,"l":17808.5,"c":17808.5,"v":17.434}
{"ts":1671059040000,"o":17808.5,"h":17809,"l":17791.5,"c":17791.5,"v":137.162}
{"ts":1671059100000,"o":17791.5,"h":17793.5,"l":17781,"c":17793.5,"v":118.538}
{"ts":1671059160000,"o":17793.5,"h":17800,"l":17793,"c":17799.5,"v":33.215}
{"ts":1671059220000,"o":17799.5,"h":17800,"l":17799.5,"c":17799.5,"v":14.768}
{"ts":1671059280000,"o":17799.5,"h":17800,"l":17799.5,"c":17799.5,"v":16.408}
{"ts":1671059340000,"o":17799.5,"h":17810.5,"l":17799.5,"c":17810,"v":55.837}
{"ts":1671059400000,"o":17810,"h":17810.5,"l":17808.5,"c":17809,"v":50.853}
{"ts":1671059460000,"o":17809,"h":17809,"l":17807.5,"c":17808,"v":43.869}
{"ts":1671059520000,"o":17808,"h":17808,"l":17807.5,"c":17808,"v":12.104}
{"ts":1671059580000,"o":17808,"h":17808,"l":17807.5,"c":17807.5,"v":2.835}
{"ts":1671059640000,"o":17807.5,"h":17808,"l":17803.5,"c":17804,"v":40.681}
{"ts":1671059700000,"o":17804,"h":17804,"l":17798.5,"c":17799,"v":80.396}
{"ts":1671059760000,"o":17799,"h":17799,"l":17793.5,"c":17794,"v":30.506}
{"ts":1671059820000,"o":17794,"h":17794,"l":17788,"c":17788,"v":18.695}
{"ts":1671059880000,"o":17788,"h":17794,"l":17788,"c":17793.5,"v":49.048}
{"ts":1671059940000,"o":17793.5,"h":17794,"l":17793.5,"c":17793.5,"v":16.272}
{"ts":1671060000000,"o":17793.5,"h":17794,"l":17793.5,"c":17793.5,"v":8.427}
{"ts":1671060060000,"o":17793.5,"h":17800,"l":17790,"c":17799.5,"v":107.295}
{"ts":1671060120000,"o":17799.5,"h":17800,"l":17794,"c":17794.5,"v":28.188}
{"ts":1671060180000,"o":17794.5,"h":17794.5,"l":17794,"c":17794,"v":11.917}
{"ts":1671060240000,"o":17794,"h":17794.5,"l":17794,"c":17794.5,"v":24.382}
{"ts":1671060300000,"o":17794.5,"h":17794.5,"l":17794,"c":17794.5,"v":8.8}
{"ts":1671060360000,"o":17794.5,"h":17794.5,"l":17771.5,"c":17791,"v":261.134}
{"ts":1671060420000,"o":17791,"h":17791,"l":17790,"c":17790.5,"v":20.388}
{"ts":1671060480000,"o":17790.5,"h":17791,"l":17788,"c":17790.5,"v":36.022}
{"ts":1671060540000,"o":17790.5,"h":17791,"l":17790.5,"c":17791,"v":10.303}
{"ts":1671060600000,"o":17791,"h":17791,"l":17789.5,"c":17790,"v":20.571}
{"ts":1671060660000,"o":17790,"h":17790,"l":17780,"c":17780,"v":28.054}
{"ts":1671060720000,"o":17780,"h":17780.5,"l":17773,"c":17776.5,"v":46.336}
{"ts":1671060780000,"o":17776.5,"h":17786.5,"l":17760,"c":17786.5,"v":326.278}
{"ts":1671060840000,"o":17786.5,"h":17786.5,"l":17780,"c":17780,"v":55.811}
{"ts":1671060900000,"o":17780,"h":17780.5,"l":17779.5,"c":17780,"v":32.695}
{"ts":1671060960000,"o":17780,"h":17784,"l":17779.5,"c":17783.5,"v":46.787}
{"ts":1671061020000,"o":17783.5,"h":17796,"l":17783.5,"c":17795.5,"v":107.026}
{"ts":1671061080000,"o":17795.5,"h":17804.5,"l":17795,"c":17798,"v":93.769}
{"ts":1671061140000,"o":17798,"h":17798,"l":17794,"c":17794,"v":18.237}
{"ts":1671061200000,"o":17794,"h":17794.5,"l":17794,"c":17794.5,"v":7.966}
{"ts":1671061260000,"o":17794.5,"h":17795,"l":17794,"c":17794.5,"v":15.112}
{"ts":1671061320000,"o":17794.5,"h":17795.5,"l":17794.5,"c":17795,"v":11.012}
{"ts":1671061380000,"o":17795,"h":17795.5,"l":17795,"c":17795,"v":7.653}
{"ts":1671061440000,"o":17795,"h":17795.5,"l":17795,"c":17795.5,"v":18.212}
{"ts":1671061500000,"o":17795.5,"h":17798,"l":17795,"c":17798,"v":8.885}
{"ts":1671061560000,"o":17798,"h":17799,"l":17797.5,"c":17799,"v":9.232}
{"ts":1671061620000,"o":17799,"h":17807.5,"l":17798.5,"c":17807,"v":26.263}
{"ts":1671061680000,"o":17807,"h":17807.5,"l":17803,"c":17803,"v":20.346}
{"ts":1671061740000,"o":17803,"h":17803.5,"l":17803,"c":17803,"v":6.59}
{"ts":1671061800000,"o":17803,"h":17803.5,"l":17803,"c":17803.5,"v":8.112}
{"ts":1671061860000,"o":17803.5,"h":17803.5,"l":17800,"c":17800.5,"v":12.708}
{"ts":1671061920000,"o":17800.5,"h":17800.5,"l":17788.5,"c":17788.5,"v":82.749}
{"ts":1671061980000,"o":17788.5,"h":17788.5,"l":17783,"c":17787,"v":18.56}
{"ts":1671062040000,"o":17787,"h":17788,"l":17785.5,"c":17786,"v":31.522}
{"ts":1671062100000,"o":17786,"h":17786,"l":17785.5,"c":17786,"v":11.834}
{"ts":1671062160000,"o":17786,"h":17786,"l":17785.5,"c":17786,"v":8.556}
{"ts":1671062220000,"o":17786,"h":17786,"l":17784.5,"c":17784.5,"v":30.613}
{"ts":1671062280000,"o":17784.5,"h":17785,"l":17784.5,"c":17785,"v":8.241}
{"ts":1671062340000,"o":17785,"h":17790,"l":17784,"c":17790,"v":111.548}
{"ts":1671062400000,"o":17790,"h":17797,"l":17787.5,"c":17797,"v":152.348}
{"ts":1671062460000,"o":17797,"h":17798.5,"l":17796.5,"c":17798,"v":14.944}
{"ts":1671062520000,"o":17798,"h":17798.5,"l":17794,"c":17794,"v":42.498}
{"ts":1671062580000,"o":17794,"h":17794.5,"l":17788,"c":17788,"v":25.333}
{"ts":1671062640000,"o":17788,"h":17793,"l":17787.5,"c":17793,"v":46.807}
{"ts":1671062700000,"o":17793,"h":17793,"l":17789.5,"c":17789.5,"v":120.941}
{"ts":1671062760000,"o":17789.5,"h":17791,"l":17783.5,"c":17791,"v":60.207}
{"ts":1671062820000,"o":17791,"h":17793.5,"l":17790.5,"c":17793,"v":12.102}
{"ts":1671062880000,"o":17793,"h":17799,"l":17793,"c":17799,"v":41.245}
{"ts":1671062940000,"o":17799,"h":17810,"l":17798.5,"c":17810,"v":50.969}
{"ts":1671063000000,"o":17810,"h":17810,"l":17801,"c":17806,"v":82.537}
{"ts":1671063060000,"o":17806,"h":17811.5,"l":17806,"c":17811,"v":56.707}
{"ts":1671063120000,"o":17811,"h":17813.5,"l":17805,"c":17810.5,"v":63.766}
{"ts":1671063180000,"o":17810.5,"h":17821.5,"l":17810.5,"c":17821,"v":130.012}
{"ts":1671063240000,"o":17821,"h":17821.5,"l":17821,"c":17821.5,"v":31.416}
{"ts":1671063300000,"o":17821.5,"h":17821.5,"l":17811.5,"c":17811.5,"v":50.815}
{"ts":1671063360000,"o":17811.5,"h":17823,"l":17811.5,"c":17820,"v":81.341}
{"ts":1671063420000,"o":17820,"h":17822,"l":17820,"c":17822,"v":17.564}
{"ts":1671063480000,"o":17822,"h":17822.5,"l":17809.5,"c":17809.5,"v":65.006}
{"ts":1671063540000,"o":17809.5,"h":17816,"l":17809.5,"c":17815.5,"v":43.781}
{"ts":1671063600000,"o":17815.5,"h":17816,"l":17815.5,"c":17815.5,"v":4.59}
{"ts":1671063660000,"o":17815.5,"h":17816,"l":17813,"c":17813.5,"v":9.384}
{"ts":1671063720000,"o":17813.5,"h":17813.5,"l":17810,"c":17810,"v":26.934}
{"ts":1671063780000,"o":17810,"h":17810.5,"l":17806,"c":17806.5,"v":64.901}
{"ts":1671063840000,"o":17806.5,"h":17806.5,"l":17796.5,"c":17796.5,"v":27.736}
{"ts":1671063900000,"o":17796.5,"h":17797,"l":17793,"c":17793,"v":17.679}
{"ts":1671063960000,"o":17793,"h":17793.5,"l":17793,"c":17793.5,"v":11.969}
{"ts":1671064020000,"o":17793.5,"h":17793.5,"l":17793,"c":17793,"v":5.34}
{"ts":1671064080000,"o":17793,"h":17793.5,"l":17793,"c":17793.5,"v":11.892}
{"ts":1671064140000,"o":17793.5,"h":17824,"l":17774.5,"c":17824,"v":453.661}
{"ts":1671064200000,"o":17824,"h":17830.5,"l":17817.5,"c":17817.5,"v":97.042}
{"ts":1671064260000,"o":17817.5,"h":17818,"l":17811,"c":17811,"v":9.789}
{"ts":1671064320000,"o":17811,"h":17818.5,"l":17811,"c":17816.5,"v":39.915}
{"ts":1671064380000,"o":17816.5,"h":17817,"l":17816.5,"c":17816.5,"v":6.369}
{"ts":1671064440000,"o":17816.5,"h":17817,"l":17807,"c":17807,"v":69.136}
{"ts":1671064500000,"o":17807,"h":17808.5,"l":17805.5,"c":17806,"v":46.205}
{"ts":1671064560000,"o":17806,"h":17806,"l":17805.5,"c":17806,"v":5.715}
{"ts":1671064620000,"o":17806,"h":17806,"l":17796.5,"c":17797.5,"v":87.669}
{"ts":1671064680000,"o":17797.5,"h":17797.5,"l":17791,"c":17791.5,"v":32.858}
{"ts":1671064740000,"o":17791.5,"h":17794.5,"l":17786,"c":17786,"v":48.857}
{"ts":1671064800000,"o":17786,"h":17789.5,"l":17786,"c":17789.5,"v":23.214}
{"ts":1671064860000,"o":17789.5,"h":17789.5,"l":17787,"c":17787,"v":52.511}
{"ts":1671064920000,"o":17787,"h":17787.5,"l":17787,"c":17787,"v":34.431}
{"ts":1671064980000,"o":17787,"h":17794.5,"l":17787,"c":17794.5,"v":49.583}
{"ts":1671065040000,"o":17794.5,"h":17800,"l":17794,"c":17799.5,"v":17.673}
{"ts":1671065100000,"o":17799.5,"h":17800,"l":17799.5,"c":17800,"v":16.109}
{"ts":1671065160000,"o":17800,"h":17800,"l":17791,"c":17791.5,"v":31.387}
{"ts":1671065220000,"o":17791.5,"h":17791.5,"l":17780.5,"c":17780.5,"v":68.921}
{"ts":1671065280000,"o":17780.5,"h":17780.5,"l":17780,"c":17780.5,"v":36.403}
{"ts":1671065340000,"o":17780.5,"h":17782.5,"l":17780,"c":17782.5,"v":61.573}
{"ts":1671065400000,"o":17782.5,"h":17782.5,"l":17780,"c":17780,"v":11.67}
{"ts":1671065460000,"o":17780,"h":17780,"l":17770.5,"c":17771,"v":45.751}
{"ts":1671065520000,"o":17771,"h":17771,"l":17770,"c":17771,"v":52.21}
{"ts":1671065580000,"o":17771,"h":17775,"l":17770.5,"c":17774.5,"v":30.113}
{"ts":1671065640000,"o":17774.5,"h":17775,"l":17774.5,"c":17775,"v":7.585}
{"ts":1671065700000,"o":17775,"h":17775,"l":17774.5,"c":17774.5,"v":6.644}
{"ts":1671065760000,"o":17774.5,"h":17775,"l":17774.5,"c":17774.5,"v":17.876}
{"ts":1671065820000,"o":17774.5,"h":17775,"l":17765.5,"c":17770.5,"v":54.824}
{"ts":1671065880000,"o":17770.5,"h":17771,"l":17762.5,"c":17765,"v":43.63}
{"ts":1671065940000,"o":17765,"h":17769.5,"l":17764.5,"c":17769,"v":15.241}
{"ts":1671066000000,"o":17769,"h":17769.5,"l":17769,"c":17769,"v":13.811}
{"ts":1671066060000,"o":17769,"h":17769.5,"l":17769,"c":17769.5,"v":8.875}
{"ts":1671066120000,"o":17769.5,"h":17776.5,"l":17769,"c":17776,"v":36.939}
{"ts":1671066180000,"o":17776,"h":17779,"l":17776,"c":17779,"v":38.532}
{"ts":1671066240000,"o":17779,"h":17779,"l":17777.5,"c":17778,"v":29.665}
{"ts":1671066300000,"o":17778,"h":17778,"l":17777.5,"c":17778,"v":19.759}
{"ts":1671066360000,"o":17778,"h":17781,"l":17777.5,"c":17781,"v":28.415}
{"ts":1671066420000,"o":17781,"h":17781,"l":17780,"c":17780,"v":9.249}
{"ts":1671066480000,"o":17780,"h":17780,"l":17771,"c":17771.5,"v":31.219}
{"ts":1671066540000,"o":17771.5,"h":17771.5,"l":17771,"c":17771,"v":16.887}
{"ts":1671066600000,"o":17771,"h":17781,"l":17771,"c":17781,"v":16.17}
{"ts":1671066660000,"o":17781,"h":17781,"l":17780.5,"c":17781,"v":3.608}
{"ts":1671066720000,"o":17781,"h":17781,"l":17780.5,"c":17780.5,"v":10.908}
{"ts":1671066780000,"o":17780.5,"h":17796,"l":17780.5,"c":17795.5,"v":48.568}
{"ts":1671066840000,"o":17795.5,"h":17800,"l":17795.5,"c":17800,"v":50.442}
{"ts":1671066900000,"o":17800,"h":17800,"l":17799.5,"c":17800,"v":7.294}
{"ts":1671066960000,"o":17800,"h":17800,"l":17788,"c":17788,"v":22.501}
{"ts":1671067020000,"o":17788,"h":17788.5,"l":17785.5,"c":17785.5,"v":3.119}
{"ts":1671067080000,"o":17785.5,"h":17786,"l":17785.5,"c":17786,"v":12.046}
{"ts":1671067140000,"o":17786,"h":17788.5,"l":17785.5,"c":17788.5,"v":14.728}
{"ts":1671067200000,"o":17788.5,"h":17788.5,"l":17788,"c":17788.5,"v":2.783}
{"ts":1671067260000,"o":17788.5,"h":17788.5,"l":17788,"c":17788,"v":6.467}
{"ts":1671067320000,"o":17788,"h":17788.5,"l":17784.5,"c":17784.5,"v":31.176}
{"ts":1671067380000,"o":17784.5,"h":17785,"l":17780.5,"c":17780.5,"v":18.131}
{"ts":1671067440000,"o":17780.5,"h":17781,"l":17780,"c":17780.5,"v":14.438}
{"ts":1671067500000,"o":17780.5,"h":17780.5,"l":17779,"c":17779.5,"v":30.376}
{"ts":1671067560000,"o":17779.5,"h":17779.5,"l":17779,"c":17779.5,"v":6.872}
{"ts":1671067620000,"o":17779.5,"h":17782,"l":17779,"c":17782,"v":18.536}
{"ts":1671067680000,"o":17782,"h":17784.5,"l":17782,"c":17784.5,"v":16.492}
{"ts":1671067740000,"o":17784.5,"h":17784.5,"l":17784,"c":17784.5,"v":19.858}
{"ts":1671067800000,"o":17784.5,"h":17784.5,"l":17784,"c":17784,"v":4.917}
{"ts":1671067860000,"o":17784,"h":17784.5,"l":17780,"c":17780.5,"v":18.839}
{"ts":1671067920000,"o":17780.5,"h":17780.5,"l":17776,"c":17776.5,"v":32.775}
{"ts":1671067980000,"o":17776.5,"h":17778.5,"l":17776,"c":17778.5,"v":110.546}
{"ts":1671068040000,"o":17778.5,"h":17778.5,"l":17746,"c":17755,"v":287.918}
{"ts":1671068100000,"o":17755,"h":17759.5,"l":17753,"c":17757.5,"v":79.077}
{"ts":1671068160000,"o":17757.5,"h":17766.5,"l":17757,"c":17757.5,"v":97.801}
{"ts":1671068220000,"o":17757.5,"h":17757.5,"l":17725,"c":17730.5,"v":492.726}
{"ts":1671068280000,"o":17730.5,"h":17737,"l":17715.5,"c":17727,"v":260.977}
{"ts":1671068340000,"o":17727,"h":17742,"l":17726.5,"c":17741.5,"v":47.61}
{"ts":1671068400000,"o":17741.5,"h":17742,"l":17738.5,"c":17740.5,"v":44.752}
{"ts":1671068460000,"o":17740.5,"h":17745,"l":17738.5,"c":17738.5,"v":67.785}
{"ts":1671068520000,"o":17738.5,"h":17738.5,"l":17730,"c":17734,"v":66.296}
{"ts":1671068580000,"o":17734,"h":17734.5,"l":17730.5,"c":17730.5,"v":15.936}
{"ts":1671068640000,"o":17730.5,"h":17739.5,"l":17675.5,"c":17682,"v":595.757}
{"ts":1671068700000,"o":17682,"h":17696.5,"l":17655,"c":17678,"v":657.786}
{"ts":1671068760000,"o":17678,"h":17683,"l":17650,"c":17680.5,"v":233.268}
{"ts":1671068820000,"o":17680.5,"h":17680.5,"l":17663,"c":17668.5,"v":170.888}
{"ts":1671068880000,"o":17668.5,"h":17675.5,"l":17660,"c":17660.5,"v":251.37}
{"ts":1671068940000,"o":17660.5,"h":17662.5,"l":17632.5,"c":17658.5,"v":306.623}
{"ts":1671069000000,"o":17658.5,"h":17662.5,"l":17623,"c":17624.5,"v":270.132}
{"ts":1671069060000,"o":17624.5,"h":17634,"l":17615,"c":17633.5,"v":241.717}
{"ts":1671069120000,"o":17633.5,"h":17648,"l":17633.5,"c":17635.5,"v":124.012}
{"ts":1671069180000,"o":17635.5,"h":17635.5,"l":17601,"c":17602,"v":241.154}
{"ts":1671069240000,"o":17602,"h":17619.5,"l":17594,"c":17611.5,"v":393.992}
{"ts":1671069300000,"o":17611.5,"h":17619.5,"l":17611,"c":17619,"v":201.309}
{"ts":1671069360000,"o":17619,"h":17627,"l":17607,"c":17614.5,"v":192.538}
{"ts":1671069420000,"o":17614.5,"h":17615,"l":17592.5,"c":17606.5,"v":151.511}
{"ts":1671069480000,"o":17606.5,"h":17616.5,"l":17597.5,"c":17616,"v":271.324}
{"ts":1671069540000,"o":17616,"h":17628,"l":17616,"c":17622,"v":155.436}
{"ts":1671069600000,"o":17622,"h":17632,"l":17616,"c":17631.5,"v":112.452}
{"ts":1671069660000,"o":17631.5,"h":17641,"l":17630,"c":17630,"v":175.831}
{"ts":1671069720000,"o":17630,"h":17630.5,"l":17615,"c":17621.5,"v":123.494}
{"ts":1671069780000,"o":17621.5,"h":17623,"l":17617.5,"c":17617.5,"v":51.332}
{"ts":1671069840000,"o":17617.5,"h":17620,"l":17561.5,"c":17563,"v":1231.092}
{"ts":1671069900000,"o":17563,"h":17612.5,"l":17556.5,"c":17606.5,"v":580.821}
{"ts":1671069960000,"o":17606.5,"h":17622,"l":17606.5,"c":17620,"v":147.076}
{"ts":1671070020000,"o":17620,"h":17630,"l":17610,"c":17619,"v":111.541}
{"ts":1671070080000,"o":17619,"h":17630,"l":17617,"c":17617.5,"v":171.236}
{"ts":1671070140000,"o":17617.5,"h":17630.5,"l":17615,"c":17630.5,"v":129.078}
{"ts":1671070200000,"o":17630.5,"h":17631,"l":17625.5,"c":17625.5,"v":70.068}
{"ts":1671070260000,"o":17625.5,"h":17625.5,"l":17615,"c":17615,"v":66.751}
{"ts":1671070320000,"o":17615,"h":17622.5,"l":17615,"c":17622,"v":30.362}
{"ts":1671070380000,"o":17622,"h":17634,"l":17622,"c":17634,"v":58.68}
{"ts":1671070440000,"o":17634,"h":17647.5,"l":17633.5,"c":17647,"v":132.677}
{"ts":1671070500000,"o":17647,"h":17650,"l":17637,"c":17650,"v":111.036}
{"ts":1671070560000,"o":17650,"h":17652,"l":17638,"c":17641,"v":121.738}
{"ts":1671070620000,"o":17641,"h":17641,"l":17640.5,"c":17640.5,"v":23.259}
{"ts":1671070680000,"o":17640.5,"h":17668.5,"l":17640.5,"c":17662.5,"v":272.406}
{"ts":1671070740000,"o":17662.5,"h":17669.5,"l":17659,"c":17669,"v":72.579}
{"ts":1671070800000,"o":17669,"h":17669.5,"l":17646,"c":17646,"v":310.969}
{"ts":1671070860000,"o":17646,"h":17649,"l":17646,"c":17649,"v":31.774}
{"ts":1671070920000,"o":17649,"h":17650,"l":17648.5,"c":17650,"v":31.279}
{"ts":1671070980000,"o":17650,"h":17650,"l":17649.5,"c":17649.5,"v":13.851}
{"ts":1671071040000,"o":17649.5,"h":17650,"l":17647,"c":17647,"v":41.051}
{"ts":1671071100000,"o":17647,"h":17648.5,"l":17647,"c":17648,"v":34.317}
{"ts":1671071160000,"o":17648,"h":17648.5,"l":17647.5,"c":17648,"v":13.667}
{"ts":1671071220000,"o":17648,"h":17648,"l":17647,"c":17647.5,"v":17.892}
{"ts":1671071280000,"o":17647.5,"h":17647.5,"l":17647,"c":17647,"v":10.732}
{"ts":1671071340000,"o":17647,"h":17647.5,"l":17630,"c":17639.5,"v":98.663}
{"ts":1671071400000,"o":17639.5,"h":17647.5,"l":17639.5,"c":17647,"v":46.836}
{"ts":1671071460000,"o":17647,"h":17647.5,"l":17647,"c":17647,"v":19.34}
{"ts":1671071520000,"o":17647,"h":17648.5,"l":17645,"c":17647,"v":40.037}
{"ts":1671071580000,"o":17647,"h":17647.5,"l":17646.5,"c":17647.5,"v":14.867}
{"ts":1671071640000,"o":17647.5,"h":17652,"l":17647,"c":17651.5,"v":79.436}
{"ts":1671071700000,"o":17651.5,"h":17652,"l":17651.5,"c":17652,"v":15.247}
{"ts":1671071760000,"o":17652,"h":17652,"l":17650.5,"c":17650.5,"v":18.975}
{"ts":1671071820000,"o":17650.5,"h":17665,"l":17650.5,"c":17664.5,"v":98.233}
{"ts":1671071880000,"o":17664.5,"h":17670.5,"l":17664.5,"c":17669.5,"v":80.385}
{"ts":1671071940000,"o":17669.5,"h":17670,"l":17669.5,"c":17670,"v":31.1}
{"ts":1671072000000,"o":17670,"h":17670,"l":17656,"c":17656,"v":37.358}
{"ts":1671072060000,"o":17656,"h":17663,"l":17656,"c":17662.5,"v":22.157}
{"ts":1671072120000,"o":17662.5,"h":17673.5,"l":17662.5,"c":17673.5,"v":106.392}
{"ts":1671072180000,"o":17673.5,"h":17675,"l":17673,"c":17674.5,"v":20.538}
{"ts":1671072240000,"o":17674.5,"h":17675,"l":17674.5,"c":17675,"v":36.214}
{"ts":1671072300000,"o":17675,"h":17675,"l":17671,"c":17671,"v":24.271}
{"ts":1671072360000,"o":17671,"h":17671.5,"l":17670.5,"c":17670.5,"v":21.251}
{"ts":1671072420000,"o":17670.5,"h":17671,"l":17670.5,"c":17671,"v":4.879}
{"ts":1671072480000,"o":17671,"h":17671,"l":17670.5,"c":17670.5,"v":25.496}
{"ts":1671072540000,"o":17670.5,"h":17686,"l":17670.5,"c":17685.5,"v":148.561}
{"ts":1671072600000,"o":17685.5,"h":17687,"l":17670.5,"c":17681,"v":130.883}
{"ts":1671072660000,"o":17681,"h":17681.5,"l":17679,"c":17679,"v":31.636}
{"ts":1671072720000,"o":17679,"h":17685,"l":17679,"c":17684.5,"v":17.42}
{"ts":1671072780000,"o":17684.5,"h":17690,"l":17682.5,"c":17686.5,"v":64.982}
{"ts":1671072840000,"o":17686.5,"h":17691.5,"l":17686.5,"c":17691.5,"v":35.862}
{"ts":1671072900000,"o":17691.5,"h":17691.5,"l":17691,"c":17691.5,"v":20.87}
{"ts":1671072960000,"o":17691.5,"h":17699,"l":17691,"c":17698.5,"v":58.542}
{"ts":1671073020000,"o":17698.5,"h":17709.5,"l":17698.5,"c":17705,"v":378.065}
{"ts":1671073080000,"o":17705,"h":17705.5,"l":17705,"c":17705,"v":24.605}
{"ts":1671073140000,"o":17705,"h":17716.5,"l":17705,"c":17709.5,"v":318.982}
{"ts":1671073200000,"o":17709.5,"h":17709.5,"l":17705.5,"c":17706,"v":36.434}
{"ts":1671073260000,"o":17706,"h":17708,"l":17705.5,"c":17707.5,"v":28.034}
{"ts":1671073320000,"o":17707.5,"h":17712,"l":17707.5,"c":17708.5,"v":51.548}
{"ts":1671073380000,"o":17708.5,"h":17709,"l":17708.5,"c":17709,"v":25.437}
{"ts":1671073440000,"o":17709,"h":17709,"l":17708.5,"c":17708.5,"v":17.258}
{"ts":1671073500000,"o":17708.5,"h":17712.5,"l":17708.5,"c":17712,"v":24.166}
{"ts":1671073560000,"o":17712,"h":17717,"l":17712,"c":17716.5,"v":89.725}
{"ts":1671073620000,"o":17716.5,"h":17717,"l":17716,"c":17716,"v":58.818}
{"ts":1671073680000,"o":17716,"h":17716.5,"l":17716,"c":17716,"v":34.401}
{"ts":1671073740000,"o":17716,"h":17716.5,"l":17710,"c":17710,"v":41.262}
{"ts":1671073800000,"o":17710,"h":17710.5,"l":17710,"c":17710,"v":12.25}
{"ts":1671073860000,"o":17710,"h":17711.5,"l":17710,"c":17711.5,"v":19.201}
{"ts":1671073920000,"o":17711.5,"h":17717,"l":17711,"c":17716.5,"v":53.225}
{"ts":1671073980000,"o":17716.5,"h":17717,"l":17715.5,"c":17716,"v":13.708}
{"ts":1671074040000,"o":17716,"h":17716,"l":17715.5,"c":17715.5,"v":21.102}
{"ts":1671074100000,"o":17715.5,"h":17716,"l":17713.5,"c":17714,"v":42.271}
{"ts":1671074160000,"o":17714,"h":17714,"l":17711.5,"c":17712,"v":12.123}
{"ts":1671074220000,"o":17712,"h":17712,"l":17711.5,"c":17711.5,"v":7.445}
{"ts":1671074280000,"o":17711.5,"h":17712,"l":17711,"c":17711,"v":32.828}
{"ts":1671074340000,"o":17711,"h":17711.5,"l":17711,"c":17711.5,"v":7.795}
{"ts":1671074400000,"o":17711.5,"h":17712,"l":17711,"c":17712,"v":44.302}
{"ts":1671074460000,"o":17712,"h":17712,"l":17711.5,"c":17712,"v":7.765}
{"ts":1671074520000,"o":17712,"h":17712,"l":17711.5,"c":17712,"v":7.102}
{"ts":1671074580000,"o":17712,"h":17712,"l":17697.5,"c":17709.5,"v":102.638}
{"ts":1671074640000,"o":17709.5,"h":17710,"l":17709.5,"c":17710,"v":20.872}
{"ts":1671074700000,"o":17710,"h":17710,"l":17706,"c":17706.5,"v":71.823}
{"ts":1671074760000,"o":17706.5,"h":17706.5,"l":17703,"c":17703,"v":61.069}
{"ts":1671074820000,"o":17703,"h":17703.5,"l":17698.5,"c":17698.5,"v":26.351}
{"ts":1671074880000,"o":17698.5,"h":17699,"l":17698.5,"c":17699,"v":25.796}
{"ts":1671074940000,"o":17699,"h":17699,"l":17698.5,"c":17699,"v":44.563}
{"ts":1671075000000,"o":17699,"h":17712,"l":17698.5,"c":17712,"v":107.301}
{"ts":1671075060000,"o":17712,"h":17717.5,"l":17711.5,"c":17717,"v":24.812}
{"ts":1671075120000,"o":17717,"h":17727,"l":17717,"c":17727,"v":143.524}
{"ts":1671075180000,"o":17727,"h":17727,"l":17723.5,"c":17724,"v":38.292}
{"ts":1671075240000,"o":17724,"h":17729.5,"l":17723.5,"c":17729,"v":41.572}
{"ts":1671075300000,"o":17729,"h":17730,"l":17726.5,"c":17726.5,"v":67.451}
{"ts":1671075360000,"o":17726.5,"h":17730,"l":17726.5,"c":17729.5,"v":12.743}
{"ts":1671075420000,"o":17729.5,"h":17730,"l":17729.5,"c":17729.5,"v":32.89}
{"ts":1671075480000,"o":17729.5,"h":17731.5,"l":17729.5,"c":17731.5,"v":23.446}
{"ts":1671075540000,"o":17731.5,"h":17732.5,"l":17731,"c":17732.5,"v":14.926}
{"ts":1671075600000,"o":17732.5,"h":17742,"l":17732.5,"c":17739.5,"v":191}
{"ts":1671075660000,"o":17739.5,"h":17741.5,"l":17739,"c":17741,"v":56.691}
{"ts":1671075720000,"o":17741,"h":17742,"l":17741,"c":17742,"v":26.973}
{"ts":1671075780000,"o":17742,"h":17745,"l":17741.5,"c":17744,"v":63.784}
{"ts":1671075840000,"o":17744,"h":17744.5,"l":17742,"c":17742,"v":30.054}
{"ts":1671075900000,"o":17742,"h":17742.5,"l":17742,"c":17742,"v":20.796}
{"ts":1671075960000,"o":17742,"h":17742.5,"l":17742,"c":17742.5,"v":12.841}
{"ts":1671076020000,"o":17742.5,"h":17742.5,"l":17736.5,"c":17737,"v":28.879}
{"ts":1671076080000,"o":17737,"h":17737,"l":17730,"c":17730,"v":66.447}
{"ts":1671076140000,"o":17730,"h":17731.5,"l":17730,"c":17731,"v":32.968}
{"ts":1671076200000,"o":17731,"h":17731.5,"l":17731,"c":17731,"v":8.914}
{"ts":1671076260000,"o":17731,"h":17731.5,"l":17729,"c":17729.5,"v":42.434}
{"ts":1671076320000,"o":17729.5,"h":17729.5,"l":17726,"c":17726,"v":60.223}
{"ts":1671076380000,"o":17726,"h":17726.5,"l":17726,"c":17726.5,"v":6.263}
{"ts":1671076440000,"o":17726.5,"h":17726.5,"l":17725,"c":17725,"v":26.578}
{"ts":1671076500000,"o":17725,"h":17725.5,"l":17725,"c":17725,"v":8.467}
{"ts":1671076560000,"o":17725,"h":17725.5,"l":17725,"c":17725.5,"v":48.625}
{"ts":1671076620000,"o":17725.5,"h":17725.5,"l":17722,"c":17722,"v":21.146}
{"ts":1671076680000,"o":17722,"h":17722.5,"l":17716,"c":17718,"v":217.177}
{"ts":1671076740000,"o":17718,"h":17718.5,"l":17711,"c":17715.5,"v":301.034}
{"ts":1671076800000,"o":17715.5,"h":17717.5,"l":17715,"c":17717,"v":57.394}
{"ts":1671076860000,"o":17717,"h":17717.5,"l":17717,"c":17717.5,"v":13.156}
{"ts":1671076920000,"o":17717.5,"h":17717.5,"l":17717,"c":17717.5,"v":17.12}
{"ts":1671076980000,"o":17717.5,"h":17717.5,"l":17710,"c":17710,"v":50.786}
{"ts":1671077040000,"o":17710,"h":17710.5,"l":17710,"c":17710,"v":28.333}
{"ts":1671077100000,"o":17710,"h":17710.5,"l":17710,"c":17710,"v":15.008}
{"ts":1671077160000,"o":17710,"h":17710.5,"l":17710,"c":17710,"v":10.194}
{"ts":1671077220000,"o":17710,"h":17710.5,"l":17710,"c":17710.5,"v":23.032}
{"ts":1671077280000,"o":17710.5,"h":17710.5,"l":17710,"c":17710.5,"v":22.323}
{"ts":1671077340000,"o":17710.5,"h":17710.5,"l":17709.5,"c":17710,"v":10.638}
{"ts":1671077400000,"o":17710,"h":17710,"l":17709,"c":17709,"v":40.989}
{"ts":1671077460000,"o":17709,"h":17709.5,"l":17709,"c":17709.5,"v":13.869}
{"ts":1671077520000,"o":17709.5,"h":17709.5,"l":17709,"c":17709.5,"v":6.119}
{"ts":1671077580000,"o":17709.5,"h":17709.5,"l":17707,"c":17707,"v":23.863}
{"ts":1671077640000,"o":17707,"h":17707.5,"l":17705,"c":17705,"v":44.384}
{"ts":1671077700000,"o":17705,"h":17706.5,"l":17700,"c":17702,"v":221.507}
{"ts":1671077760000,"o":17702,"h":17702,"l":17695,"c":17695,"v":164.862}
{"ts":1671077820000,"o":17695,"h":17695.5,"l":17695,"c":17695.5,"v":19.565}
{"ts":1671077880000,"o":17695.5,"h":17695.5,"l":17686,"c":17686.5,"v":114.212}
{"ts":1671077940000,"o":17686.5,"h":17686.5,"l":17683.5,"c":17685.5,"v":70.034}
{"ts":1671078000000,"o":17685.5,"h":17686,"l":17683.5,"c":17683.5,"v":95.906}
{"ts":1671078060000,"o":17683.5,"h":17684,"l":17683.5,"c":17683.5,"v":77.571}
{"ts":1671078120000,"o":17683.5,"h":17684,"l":17683.5,"c":17683.5,"v":17.845}
{"ts":1671078180000,"o":17683.5,"h":17695,"l":17683.5,"c":17694.5,"v":36.864}
{"ts":1671078240000,"o":17694.5,"h":17705,"l":17694.5,"c":17705,"v":153.606}
{"ts":1671078300000,"o":17705,"h":17705,"l":17701,"c":17701.5,"v":34.355}
{"ts":1671078360000,"o":17701.5,"h":17701.5,"l":17701,"c":17701,"v":36.586}
{"ts":1671078420000,"o":17701,"h":17701.5,"l":17701,"c":17701,"v":17.81}
{"ts":1671078480000,"o":17701,"h":17701.5,"l":17701,"c":17701.5,"v":55.439}
{"ts":1671078540000,"o":17701.5,"h":17701.5,"l":17695.5,"c":17696,"v":45.152}
{"ts":1671078600000,"o":17696,"h":17696,"l":17691,"c":17691,"v":36.817}
{"ts":1671078660000,"o":17691,"h":17691.5,"l":17691,"c":17691,"v":20.43}
{"ts":1671078720000,"o":17691,"h":17691.5,"l":17691,"c":17691,"v":21.391}
{"ts":1671078780000,"o":17691,"h":17691.5,"l":17685.5,"c":17685.5,"v":75.746}
{"ts":1671078840000,"o":17685.5,"h":17686,"l":17685.5,"c":17685.5,"v":8.789}
{"ts":1671078900000,"o":17685.5,"h":17686,"l":17685.5,"c":17685.5,"v":8.065}
{"ts":1671078960000,"o":17685.5,"h":17686,"l":17685.5,"c":17686,"v":13.253}
{"ts":1671079020000,"o":17686,"h":17686,"l":17685.5,"c":17685.5,"v":6.646}
{"ts":1671079080000,"o":17685.5,"h":17686,"l":17685.5,"c":17685.5,"v":6.594}
{"ts":1671079140000,"o":17685.5,"h":17686,"l":17685.5,"c":17685.5,"v":8.274}
{"ts":1671079200000,"o":17685.5,"h":17686,"l":17685.5,"c":17686,"v":4.916}
{"ts":1671079260000,"o":17686,"h":17686,"l":17685.5,"c":17686,"v":17.666}
{"ts":1671079320000,"o":17686,"h":17686,"l":17677,"c":17679.5,"v":99.932}
{"ts":1671079380000,"o":17679.5,"h":17680,"l":17677.5,"c":17678,"v":24.865}
{"ts":1671079440000,"o":17678,"h":17683.5,"l":17677.5,"c":17683,"v":92.974}
{"ts":1671079500000,"o":17683,"h":17683.5,"l":17683,"c":17683,"v":19.112}
{"ts":1671079560000,"o":17683,"h":17683.5,"l":17683,"c":17683,"v":32.251}
{"ts":1671079620000,"o":17683,"h":17683.5,"l":17683,"c":17683.5,"v":4.954}
{"ts":1671079680000,"o":17683.5,"h":17683.5,"l":17683,"c":17683.5,"v":8.82}
{"ts":1671079740000,"o":17683.5,"h":17683.5,"l":17683,"c":17683,"v":8.561}
{"ts":1671079800000,"o":17683,"h":17683.5,"l":17683,"c":17683,"v":15.417}
{"ts":1671079860000,"o":17683,"h":17685,"l":17683,"c":17684.5,"v":8.137}
{"ts":1671079920000,"o":17684.5,"h":17690,"l":17684.5,"c":17689.5,"v":14.603}
{"ts":1671079980000,"o":17689.5,"h":17690,"l":17689.5,"c":17689.5,"v":4.414}
{"ts":1671080040000,"o":17689.5,"h":17690,"l":17689.5,"c":17690,"v":7.941}
{"ts":1671080100000,"o":17690,"h":17690,"l":17689.5,"c":17689.5,"v":21.164}
{"ts":1671080160000,"o":17689.5,"h":17690,"l":17689.5,"c":17689.5,"v":5.9}
{"ts":1671080220000,"o":17689.5,"h":17690,"l":17689.5,"c":17690,"v":34.312}
{"ts":1671080280000,"o":17690,"h":17690,"l":17689.5,"c":17690,"v":3.308}
{"ts":1671080340000,"o":17690,"h":17694,"l":17689.5,"c":17693.5,"v":25.68}
{"ts":1671080400000,"o":17693.5,"h":17694.5,"l":17693.5,"c":17694,"v":12.864}
{"ts":1671080460000,"o":17694,"h":17701.5,"l":17693,"c":17693.5,"v":134.54}
{"ts":1671080520000,"o":17693.5,"h":17693.5,"l":17693,"c":17693,"v":37.023}
{"ts":1671080580000,"o":17693,"h":17693.5,"l":17693,"c":17693.5,"v":4.153}
{"ts":1671080640000,"o":17693.5,"h":17693.5,"l":17693,"c":17693.5,"v":43.139}
{"ts":1671080700000,"o":17693.5,"h":17693.5,"l":17693,"c":17693,"v":13}
{"ts":1671080760000,"o":17693,"h":17693.5,"l":17685,"c":17685,"v":15.675}
{"ts":1671080820000,"o":17685,"h":17694,"l":17685,"c":17694,"v":82.998}
{"ts":1671080880000,"o":17694,"h":17705.5,"l":17693.5,"c":17705,"v":65.006}
{"ts":1671080940000,"o":17705,"h":17710,"l":17705,"c":17710,"v":43.276}
{"ts":1671081000000,"o":17710,"h":17710,"l":17709.5,"c":17709.5,"v":30.89}
{"ts":1671081060000,"o":17709.5,"h":17710,"l":17700.5,"c":17700.5,"v":27.571}
{"ts":1671081120000,"o":17700.5,"h":17701,"l":17700.5,"c":17700.5,"v":14.46}
{"ts":1671081180000,"o":17700.5,"h":17705,"l":17700.5,"c":17704.5,"v":14.679}
{"ts":1671081240000,"o":17704.5,"h":17705,"l":17704.5,"c":17705,"v":5.352}
{"ts":1671081300000,"o":17705,"h":17705,"l":17704.5,"c":17705,"v":18.729}
{"ts":1671081360000,"o":17705,"h":17705,"l":17704.5,"c":17704.5,"v":7.625}
{"ts":1671081420000,"o":17704.5,"h":17705,"l":17704.5,"c":17704.5,"v":3.892}
{"ts":1671081480000,"o":17704.5,"h":17705,"l":17704.5,"c":17705,"v":2.382}
{"ts":1671081540000,"o":17705,"h":17705,"l":17704.5,"c":17705,"v":8.515}
{"ts":1671081600000,"o":17705,"h":17705,"l":17704.5,"c":17705,"v":3.328}
{"ts":1671081660000,"o":17705,"h":17705,"l":17704.5,"c":17704.5,"v":3.22}
{"ts":1671081720000,"o":17704.5,"h":17705,"l":17703.5,"c":17703.5,"v":15.463}
{"ts":1671081780000,"o":17703.5,"h":17704,"l":17703.5,"c":17703.5,"v":8.009}
{"ts":1671081840000,"o":17703.5,"h":17704,"l":17703,"c":17703.5,"v":17.446}
{"ts":1671081900000,"o":17703.5,"h":17703.5,"l":17703,"c":17703.5,"v":15.301}
{"ts":1671081960000,"o":17703.5,"h":17703.5,"l":17703,"c":17703.5,"v":13.708}
{"ts":1671082020000,"o":17703.5,"h":17703.5,"l":17703,"c":17703,"v":14.259}
{"ts":1671082080000,"o":17703,"h":17703.5,"l":17703,"c":17703.5,"v":4.737}
{"ts":1671082140000,"o":17703.5,"h":17703.5,"l":17703,"c":17703.5,"v":20.923}
{"ts":1671082200000,"o":17703.5,"h":17703.5,"l":17703,"c":17703.5,"v":5.352}
{"ts":1671082260000,"o":17703.5,"h":17703.5,"l":17703,"c":17703.5,"v":6.301}
{"ts":1671082320000,"o":17703.5,"h":17703.5,"l":17694.5,"c":17694.5,"v":57.33}
{"ts":1671082380000,"o":17694.5,"h":17695,"l":17692.5,"c":17693,"v":117.333}
{"ts":1671082440000,"o":17693,"h":17693,"l":17692.5,"c":17692.5,"v":14.547}
{"ts":1671082500000,"o":17692.5,"h":17693,"l":17692.5,"c":17692.5,"v":4.227}
{"ts":1671082560000,"o":17692.5,"h":17693,"l":17692.5,"c":17693,"v":15.698}
{"ts":1671082620000,"o":17693,"h":17700.5,"l":17692.5,"c":17700,"v":29.038}
{"ts":1671082680000,"o":17700,"h":17702.5,"l":17700,"c":17702,"v":90.354}
{"ts":1671082740000,"o":17702,"h":17702.5,"l":17702,"c":17702.5,"v":7.578}
{"ts":1671082800000,"o":17702.5,"h":17702.5,"l":17702,"c":17702.5,"v":11.589}
{"ts":1671082860000,"o":17702.5,"h":17702.5,"l":17702,"c":17702,"v":4.267}
{"ts":1671082920000,"o":17702,"h":17702.5,"l":17702,"c":17702,"v":5.577}
{"ts":1671082980000,"o":17702,"h":17702.5,"l":17702,"c":17702,"v":8.894}
{"ts":1671083040000,"o":17702,"h":17702.5,"l":17702,"c":17702.5,"v":12.596}
{"ts":1671083100000,"o":17702.5,"h":17702.5,"l":17702,"c":17702.5,"v":6.066}
{"ts":1671083160000,"o":17702.5,"h":17702.5,"l":17702,"c":17702.5,"v":8.799}
{"ts":1671083220000,"o":17702.5,"h":17702.5,"l":17702,"c":17702,"v":4.555}
{"ts":1671083280000,"o":17702,"h":17703,"l":17702,"c":17703,"v":5.365}
{"ts":1671083340000,"o":17703,"h":17705.5,"l":17702.5,"c":17705.5,"v":53.782}
{"ts":1671083400000,"o":17705.5,"h":17710,"l":17705,"c":17710,"v":30.713}
{"ts":1671083460000,"o":17710,"h":17714,"l":17709.5,"c":17713.5,"v":54.123}
{"ts":1671083520000,"o":17713.5,"h":17714.5,"l":17713.5,"c":17714.5,"v":28.934}
{"ts":1671083580000,"o":17714.5,"h":17714.5,"l":17714,"c":17714,"v":21.361}
{"ts":1671083640000,"o":17714,"h":17714.5,"l":17714,"c":17714,"v":38.952}
{"ts":1671083700000,"o":17714,"h":17714.5,"l":17714,"c":17714.5,"v":7.671}
{"ts":1671083760000,"o":17714.5,"h":17714.5,"l":17714,"c":17714,"v":6.815}
{"ts":1671083820000,"o":17714,"h":17722,"l":17714,"c":17721.5,"v":33.223}
{"ts":1671083880000,"o":17721.5,"h":17725.5,"l":17707,"c":17707.5,"v":73.044}
{"ts":1671083940000,"o":17707.5,"h":17707.5,"l":17703,"c":17704.5,"v":33.678}
{"ts":1671084000000,"o":17704.5,"h":17705,"l":17703,"c":17703.5,"v":45.775}
{"ts":1671084060000,"o":17703.5,"h":17703.5,"l":17701,"c":17701.5,"v":27.527}
{"ts":1671084120000,"o":17701.5,"h":17701.5,"l":17701,"c":17701,"v":19.059}
{"ts":1671084180000,"o":17701,"h":17702,"l":17701,"c":17702,"v":13.058}
{"ts":1671084240000,"o":17702,"h":17704,"l":17701.5,"c":17703.5,"v":7.911}
{"ts":1671084300000,"o":17703.5,"h":17706,"l":17703.5,"c":17706,"v":5.669}
{"ts":1671084360000,"o":17706,"h":17714,"l":17705.5,"c":17714,"v":93.08}
{"ts":1671084420000,"o":17714,"h":17723,"l":17713.5,"c":17723,"v":32.572}
{"ts":1671084480000,"o":17723,"h":17723,"l":17715.5,"c":17715.5,"v":20.103}
{"ts":1671084540000,"o":17715.5,"h":17724.5,"l":17715.5,"c":17724.5,"v":70.105}
{"ts":1671084600000,"o":17724.5,"h":17724.5,"l":17724,"c":17724.5,"v":13.222}
{"ts":1671084660000,"o":17724.5,"h":17724.5,"l":17721.5,"c":17722,"v":36.657}
{"ts":1671084720000,"o":17722,"h":17722,"l":17721.5,"c":17721.5,"v":65.42}
{"ts":1671084780000,"o":17721.5,"h":17722,"l":17721.5,"c":17721.5,"v":7.054}
{"ts":1671084840000,"o":17721.5,"h":17722,"l":17721.5,"c":17722,"v":11.566}
{"ts":1671084900000,"o":17722,"h":17722,"l":17721.5,"c":17721.5,"v":64.362}
{"ts":1671084960000,"o":17721.5,"h":17722,"l":17715.5,"c":17717.5,"v":19.026}
{"ts":1671085020000,"o":17717.5,"h":17722,"l":17717.5,"c":17722,"v":22.597}
{"ts":1671085080000,"o":17722,"h":17722,"l":17721.5,"c":17722,"v":26.798}
{"ts":1671085140000,"o":17722,"h":17722,"l":17721.5,"c":17722,"v":4.785}
{"ts":1671085200000,"o":17722,"h":17722.5,"l":17721.5,"c":17722,"v":77.635}
{"ts":1671085260000,"o":17722,"h":17733,"l":17722,"c":17725,"v":103.618}
{"ts":1671085320000,"o":17725,"h":17727.5,"l":17724.5,"c":17727,"v":25.909}
{"ts":1671085380000,"o":17727,"h":17727.5,"l":17727,"c":17727.5,"v":4.864}
{"ts":1671085440000,"o":17727.5,"h":17728.5,"l":17727,"c":17728,"v":57.342}
{"ts":1671085500000,"o":17728,"h":17728.5,"l":17722,"c":17722,"v":89.235}
{"ts":1671085560000,"o":17722,"h":17722.5,"l":17718,"c":17718,"v":43.98}
{"ts":1671085620000,"o":17718,"h":17718.5,"l":17716,"c":17716.5,"v":17.861}
{"ts":1671085680000,"o":17716.5,"h":17716.5,"l":17715,"c":17715.5,"v":11.927}
{"ts":1671085740000,"o":17715.5,"h":17716.5,"l":17715,"c":17716,"v":14.604}
{"ts":1671085800000,"o":17716,"h":17716.5,"l":17714.5,"c":17714.5,"v":45.324}
{"ts":1671085860000,"o":17714.5,"h":17715,"l":17714.5,"c":17714.5,"v":23.283}
{"ts":1671085920000,"o":17714.5,"h":17715,"l":17714.5,"c":17714.5,"v":8.189}
{"ts":1671085980000,"o":17714.5,"h":17715,"l":17714.5,"c":17715,"v":12.144}
{"ts":1671086040000,"o":17715,"h":17715,"l":17709,"c":17709,"v":24.487}
{"ts":1671086100000,"o":17709,"h":17710.5,"l":17709,"c":17710,"v":11.364}
{"ts":1671086160000,"o":17710,"h":17719,"l":17710,"c":17718.5,"v":30.58}
{"ts":1671086220000,"o":17718.5,"h":17719,"l":17718.5,"c":17718.5,"v":14.06}
{"ts":1671086280000,"o":17718.5,"h":17720,"l":17718.5,"c":17719.5,"v":11.896}
{"ts":1671086340000,"o":17719.5,"h":17724,"l":17719.5,"c":17724,"v":17.418}
{"ts":1671086400000,"o":17724,"h":17726.5,"l":17723.5,"c":17726,"v":26.69}
{"ts":1671086460000,"o":17726,"h":17726.5,"l":17726,"c":17726.5,"v":12.983}
{"ts":1671086520000,"o":17726.5,"h":17726.5,"l":17726,"c":17726.5,"v":6.885}
{"ts":1671086580000,"o":17726.5,"h":17726.5,"l":17726,"c":17726.5,"v":7.807}
{"ts":1671086640000,"o":17726.5,"h":17726.5,"l":17726,"c":17726,"v":16.941}
{"ts":1671086700000,"o":17726,"h":17726.5,"l":17726,"c":17726,"v":16.118}
{"ts":1671086760000,"o":17726,"h":17727,"l":17726,"c":17727,"v":16.811}
{"ts":1671086820000,"o":17727,"h":17727,"l":17726.5,"c":17727,"v":14.664}
{"ts":1671086880000,"o":17727,"h":17729,"l":17726.5,"c":17729,"v":29.002}
{"ts":1671086940000,"o":17729,"h":17729.5,"l":17729,"c":17729,"v":10.915}
{"ts":1671087000000,"o":17729,"h":17729.5,"l":17729,"c":17729.5,"v":20.716}
{"ts":1671087060000,"o":17729.5,"h":17729.5,"l":17729,"c":17729.5,"v":10.168}
{"ts":1671087120000,"o":17729.5,"h":17735,"l":17729,"c":17734.5,"v":35.622}
{"ts":1671087180000,"o":17734.5,"h":17735,"l":17720.5,"c":17721,"v":72.947}
{"ts":1671087240000,"o":17721,"h":17721.5,"l":17712.5,"c":17716,"v":46.947}
{"ts":1671087300000,"o":17716,"h":17716.5,"l":17716,"c":17716,"v":12.159}
{"ts":1671087360000,"o":17716,"h":17716.5,"l":17716,"c":17716.5,"v":8.834}
{"ts":1671087420000,"o":17716.5,"h":17716.5,"l":17711.5,"c":17712,"v":33.267}
{"ts":1671087480000,"o":17712,"h":17712,"l":17711.5,"c":17712,"v":24.375}
{"ts":1671087540000,"o":17712,"h":17712,"l":17711.5,"c":17711.5,"v":20.354}
{"ts":1671087600000,"o":17711.5,"h":17712,"l":17710.5,"c":17711,"v":27.154}
{"ts":1671087660000,"o":17711,"h":17711,"l":17705,"c":17705.5,"v":50.234}
{"ts":1671087720000,"o":17705.5,"h":17714,"l":17703,"c":17713.5,"v":99.019}
{"ts":1671087780000,"o":17713.5,"h":17722.5,"l":17713.5,"c":17722.5,"v":28.253}
{"ts":1671087840000,"o":17722.5,"h":17722.5,"l":17719.5,"c":17719.5,"v":21.319}
{"ts":1671087900000,"o":17719.5,"h":17720,"l":17719.5,"c":17719.5,"v":78.998}
{"ts":1671087960000,"o":17719.5,"h":17720,"l":17719.5,"c":17719.5,"v":16.581}
{"ts":1671088020000,"o":17719.5,"h":17720,"l":17711.5,"c":17711.5,"v":21.765}
{"ts":1671088080000,"o":17711.5,"h":17716,"l":17711.5,"c":17716,"v":35.225}
{"ts":1671088140000,"o":17716,"h":17716,"l":17715.5,"c":17715.5,"v":3.556}
{"ts":1671088200000,"o":17715.5,"h":17716,"l":17715.5,"c":17715.5,"v":31.357}
{"ts":1671088260000,"o":17715.5,"h":17716,"l":17712.5,"c":17712.5,"v":12.55}
{"ts":1671088320000,"o":17712.5,"h":17713,"l":17712.5,"c":17713,"v":10.26}
{"ts":1671088380000,"o":17713,"h":17713,"l":17712.5,"c":17713,"v":3.605}
{"ts":1671088440000,"o":17713,"h":17713,"l":17712.5,"c":17713,"v":28.817}
{"ts":1671088500000,"o":17713,"h":17713,"l":17712,"c":17712.5,"v":9.205}
{"ts":1671088560000,"o":17712.5,"h":17712.5,"l":17712,"c":17712.5,"v":4.888}
{"ts":1671088620000,"o":17712.5,"h":17712.5,"l":17712,"c":17712,"v":7.896}
{"ts":1671088680000,"o":17712,"h":17712.5,"l":17712,"c":17712,"v":6.541}
{"ts":1671088740000,"o":17712,"h":17712.5,"l":17711,"c":17711.5,"v":8.012}
{"ts":1671088800000,"o":17711.5,"h":17711.5,"l":17710,"c":17710.5,"v":10.082}
{"ts":1671088860000,"o":17710.5,"h":17710.5,"l":17709.5,"c":17710,"v":18.985}
{"ts":1671088920000,"o":17710,"h":17710,"l":17705.5,"c":17705.5,"v":15.845}
{"ts":1671088980000,"o":17705.5,"h":17716,"l":17705.5,"c":17716,"v":60.246}
{"ts":1671089040000,"o":17716,"h":17716,"l":17715.5,"c":17716,"v":14.57}
{"ts":1671089100000,"o":17716,"h":17716,"l":17715.5,"c":17715.5,"v":3.528}
{"ts":1671089160000,"o":17715.5,"h":17716,"l":17715.5,"c":17715.5,"v":5.547}
{"ts":1671089220000,"o":17715.5,"h":17716,"l":17715.5,"c":17716,"v":7.554}
{"ts":1671089280000,"o":17716,"h":17716,"l":17715.5,"c":17716,"v":3.031}
{"ts":1671089340000,"o":17716,"h":17717.5,"l":17715.5,"c":17717,"v":15.08}
{"ts":1671089400000,"o":17717,"h":17718.5,"l":17717,"c":17718.5,"v":9.718}
{"ts":1671089460000,"o":17718.5,"h":17719.5,"l":17718.5,"c":17719.5,"v":19.317}
{"ts":1671089520000,"o":17719.5,"h":17719.5,"l":17719,"c":17719.5,"v":7.177}
{"ts":1671089580000,"o":17719.5,"h":17719.5,"l":17719,"c":17719.5,"v":4.873}
{"ts":1671089640000,"o":17719.5,"h":17726,"l":17719,"c":17725.5,"v":38.844}
{"ts":1671089700000,"o":17725.5,"h":17726.5,"l":17725.5,"c":17726.5,"v":51.463}
{"ts":1671089760000,"o":17726.5,"h":17726.5,"l":17726,"c":17726,"v":32.806}
{"ts":1671089820000,"o":17726,"h":17726.5,"l":17718,"c":17718,"v":83.991}
{"ts":1671089880000,"o":17718,"h":17718.5,"l":17715.5,"c":17715.5,"v":28.329}
{"ts":1671089940000,"o":17715.5,"h":17719,"l":17715.5,"c":17719,"v":32.088}
{"ts":1671090000000,"o":17719,"h":17720,"l":17718.5,"c":17719.5,"v":6.385}
{"ts":1671090060000,"o":17719.5,"h":17720,"l":17719.5,"c":17719.5,"v":1.38}
{"ts":1671090120000,"o":17719.5,"h":17724.5,"l":17719.5,"c":17724,"v":10.557}
{"ts":1671090180000,"o":17724,"h":17724.5,"l":17724,"c":17724.5,"v":7.652}
{"ts":1671090240000,"o":17724.5,"h":17724.5,"l":17724,"c":17724.5,"v":28.702}
{"ts":1671090300000,"o":17724.5,"h":17724.5,"l":17724,"c":17724,"v":14.436}
{"ts":1671090360000,"o":17724,"h":17724.5,"l":17724,"c":17724,"v":17.074}
{"ts":1671090420000,"o":17724,"h":17724.5,"l":17724,"c":17724,"v":3.805}
{"ts":1671090480000,"o":17724,"h":17724.5,"l":17724,"c":17724.5,"v":12.136}
{"ts":1671090540000,"o":17724.5,"h":17724.5,"l":17724,"c":17724.5,"v":3.897}
{"ts":1671090600000,"o":17724.5,"h":17724.5,"l":17724,"c":17724,"v":23.778}
{"ts":1671090660000,"o":17724,"h":17724.5,"l":17724,"c":17724,"v":10.058}
{"ts":1671090720000,"o":17724,"h":17724.5,"l":17724,"c":17724.5,"v":22.272}
{"ts":1671090780000,"o":17724.5,"h":17724.5,"l":17724,"c":17724,"v":7.983}
{"ts":1671090840000,"o":17724,"h":17724.5,"l":17693,"c":17699,"v":260.682}
{"ts":1671090900000,"o":17699,"h":17699,"l":17680,"c":17694.5,"v":283.414}
{"ts":1671090960000,"o":17694.5,"h":17701.5,"l":17694,"c":17701,"v":67.29}
{"ts":1671091020000,"o":17701,"h":17701.5,"l":17680,"c":17685.5,"v":170.919}
{"ts":1671091080000,"o":17685.5,"h":17691,"l":17685.5,"c":17691,"v":61.508}
{"ts":1671091140000,"o":17691,"h":17691,"l":17685,"c":17685,"v":37.505}
{"ts":1671091200000,"o":17685,"h":17693,"l":17685,"c":17692.5,"v":135.801}
{"ts":1671091260000,"o":17692.5,"h":17695,"l":17692.5,"c":17695,"v":85.162}
{"ts":1671091320000,"o":17695,"h":17695.5,"l":17694.5,"c":17695,"v":43.529}
{"ts":1671091380000,"o":17695,"h":17698,"l":17695,"c":17697.5,"v":58.705}
{"ts":1671091440000,"o":17697.5,"h":17698,"l":17691.5,"c":17691.5,"v":101.463}
{"ts":1671091500000,"o":17691.5,"h":17692,"l":17691.5,"c":17692,"v":26.228}
{"ts":1671091560000,"o":17692,"h":17696.5,"l":17691,"c":17696.5,"v":35.315}
{"ts":1671091620000,"o":17696.5,"h":17697.5,"l":17696.5,"c":17697.5,"v":18.317}
{"ts":1671091680000,"o":17697.5,"h":17699.5,"l":17697,"c":17699,"v":53.656}
{"ts":1671091740000,"o":17699,"h":17699.5,"l":17696,"c":17696,"v":31.477}
{"ts":1671091800000,"o":17696,"h":17696.5,"l":17693.5,"c":17694,"v":21.288}
{"ts":1671091860000,"o":17694,"h":17699,"l":17693.5,"c":17698.5,"v":32.71}
{"ts":1671091920000,"o":17698.5,"h":17699.5,"l":17687.5,"c":17688,"v":30.012}
{"ts":1671091980000,"o":17688,"h":17688,"l":17686,"c":17686,"v":36.043}
{"ts":1671092040000,"o":17686,"h":17686.5,"l":17661.5,"c":17668.5,"v":471.04}
{"ts":1671092100000,"o":17668.5,"h":17669.5,"l":17645,"c":17664,"v":504.217}
{"ts":1671092160000,"o":17664,"h":17668,"l":17663.5,"c":17664.5,"v":108.134}
{"ts":1671092220000,"o":17664.5,"h":17664.5,"l":17655.5,"c":17656,"v":67.269}
{"ts":1671092280000,"o":17656,"h":17656,"l":17646.5,"c":17649,"v":133.753}
{"ts":1671092340000,"o":17649,"h":17651,"l":17645,"c":17645.5,"v":129.258}
{"ts":1671092400000,"o":17645.5,"h":17645.5,"l":17641,"c":17642,"v":85.464}
{"ts":1671092460000,"o":17642,"h":17657.5,"l":17642,"c":17647.5,"v":148.187}
{"ts":1671092520000,"o":17647.5,"h":17654.5,"l":17638.5,"c":17639,"v":96.529}
{"ts":1671092580000,"o":17639,"h":17639,"l":17638.5,"c":17639,"v":54.168}
{"ts":1671092640000,"o":17639,"h":17647,"l":17639,"c":17642.5,"v":258.255}
{"ts":1671092700000,"o":17642.5,"h":17651,"l":17642.5,"c":17650.5,"v":90.047}
{"ts":1671092760000,"o":17650.5,"h":17651,"l":17650.5,"c":17651,"v":26.268}
{"ts":1671092820000,"o":17651,"h":17651,"l":17650.5,"c":17651,"v":15.243}
{"ts":1671092880000,"o":17651,"h":17651,"l":17650.5,"c":17651,"v":21.038}
{"ts":1671092940000,"o":17651,"h":17651,"l":17650.5,"c":17650.5,"v":27.015}
{"ts":1671093000000,"o":17650.5,"h":17660,"l":17650.5,"c":17660,"v":78.693}
{"ts":1671093060000,"o":17660,"h":17660,"l":17657,"c":17658.5,"v":30.021}
{"ts":1671093120000,"o":17658.5,"h":17663.5,"l":17658.5,"c":17663.5,"v":40.215}
{"ts":1671093180000,"o":17663.5,"h":17666,"l":17663,"c":17665.5,"v":118.715}
{"ts":1671093240000,"o":17665.5,"h":17667.5,"l":17665.5,"c":17667,"v":108.919}
{"ts":1671093300000,"o":17667,"h":17670,"l":17667,"c":17669.5,"v":78.727}
{"ts":1671093360000,"o":17669.5,"h":17670,"l":17662,"c":17662,"v":58.349}
{"ts":1671093420000,"o":17662,"h":17662.5,"l":17662,"c":17662.5,"v":13.852}
{"ts":1671093480000,"o":17662.5,"h":17662.5,"l":17662,"c":17662.5,"v":17.449}
{"ts":1671093540000,"o":17662.5,"h":17662.5,"l":17662,"c":17662.5,"v":11.442}
{"ts":1671093600000,"o":17662.5,"h":17662.5,"l":17653,"c":17653,"v":70.417}
{"ts":1671093660000,"o":17653,"h":17658,"l":17653,"c":17658,"v":27.793}
{"ts":1671093720000,"o":17658,"h":17659,"l":17658,"c":17659,"v":8.534}
{"ts":1671093780000,"o":17659,"h":17659,"l":17658.5,"c":17659,"v":17.499}
{"ts":1671093840000,"o":17659,"h":17659,"l":17650.5,"c":17655,"v":112.21}
{"ts":1671093900000,"o":17655,"h":17659,"l":17655,"c":17658.5,"v":52.167}
{"ts":1671093960000,"o":17658.5,"h":17659,"l":17658.5,"c":17658.5,"v":31.264}
{"ts":1671094020000,"o":17658.5,"h":17659,"l":17658.5,"c":17659,"v":17.913}
{"ts":1671094080000,"o":17659,"h":17663,"l":17658.5,"c":17663,"v":15.976}
{"ts":1671094140000,"o":17663,"h":17663,"l":17662.5,"c":17663,"v":8.813}
{"ts":1671094200000,"o":17663,"h":17663,"l":17644,"c":17644.5,"v":107.217}
{"ts":1671094260000,"o":17644.5,"h":17645,"l":17635,"c":17637.5,"v":114.939}
{"ts":1671094320000,"o":17637.5,"h":17637.5,"l":17627.5,"c":17636.5,"v":254.443}
{"ts":1671094380000,"o":17636.5,"h":17636.5,"l":17628,"c":17628.5,"v":104.213}
{"ts":1671094440000,"o":17628.5,"h":17632,"l":17619.5,"c":17631.5,"v":224.982}
{"ts":1671094500000,"o":17631.5,"h":17632,"l":17628,"c":17628,"v":49.458}
{"ts":1671094560000,"o":17628,"h":17628.5,"l":17622,"c":17622.5,"v":61.214}
{"ts":1671094620000,"o":17622.5,"h":17622.5,"l":17613.5,"c":17615.5,"v":378.577}
{"ts":1671094680000,"o":17615.5,"h":17621,"l":17615.5,"c":17621,"v":127.153}
{"ts":1671094740000,"o":17621,"h":17621,"l":17620.5,"c":17621,"v":39.662}
{"ts":1671094800000,"o":17621,"h":17624.5,"l":17620.5,"c":17624.5,"v":56.053}
{"ts":1671094860000,"o":17624.5,"h":17624.5,"l":17624,"c":17624.5,"v":27.857}
{"ts":1671094920000,"o":17624.5,"h":17624.5,"l":17610.5,"c":17614,"v":120.092}
{"ts":1671094980000,"o":17614,"h":17632.5,"l":17604.5,"c":17632.5,"v":411.673}
{"ts":1671095040000,"o":17632.5,"h":17637.5,"l":17632,"c":17637.5,"v":131.967}
{"ts":1671095100000,"o":17637.5,"h":17637.5,"l":17628,"c":17628.5,"v":104.362}
{"ts":1671095160000,"o":17628.5,"h":17628.5,"l":17628,"c":17628.5,"v":16.849}
{"ts":1671095220000,"o":17628.5,"h":17635.5,"l":17628,"c":17635.5,"v":46.096}
{"ts":1671095280000,"o":17635.5,"h":17635.5,"l":17635,"c":17635.5,"v":17.444}
{"ts":1671095340000,"o":17635.5,"h":17645,"l":17635,"c":17644.5,"v":97.397}
{"ts":1671095400000,"o":17644.5,"h":17647,"l":17644.5,"c":17647,"v":71.142}
{"ts":1671095460000,"o":17647,"h":17647,"l":17642,"c":17642.5,"v":52.752}
{"ts":1671095520000,"o":17642.5,"h":17642.5,"l":17642,"c":17642.5,"v":39.153}
{"ts":1671095580000,"o":17642.5,"h":17642.5,"l":17642,"c":17642,"v":21.379}
{"ts":1671095640000,"o":17642,"h":17642.5,"l":17642,"c":17642.5,"v":7.354}
{"ts":1671095700000,"o":17642.5,"h":17642.5,"l":17634.5,"c":17634.5,"v":24.092}
{"ts":1671095760000,"o":17634.5,"h":17640.5,"l":17634.5,"c":17640,"v":30.901}
{"ts":1671095820000,"o":17640,"h":17650,"l":17640,"c":17649.5,"v":82.082}
{"ts":1671095880000,"o":17649.5,"h":17654,"l":17649.5,"c":17653.5,"v":44.661}
{"ts":1671095940000,"o":17653.5,"h":17665,"l":17653.5,"c":17664.5,"v":167.32}
{"ts":1671096000000,"o":17664.5,"h":17665,"l":17661.5,"c":17661.5,"v":53.617}
{"ts":1671096060000,"o":17661.5,"h":17662,"l":17658.5,"c":17659,"v":153.176}
{"ts":1671096120000,"o":17659,"h":17659,"l":17658.5,"c":17659,"v":126.059}
{"ts":1671096180000,"o":17659,"h":17664,"l":17658.5,"c":17664,"v":68.305}
{"ts":1671096240000,"o":17664,"h":17664,"l":17659.5,"c":17660,"v":29.648}
{"ts":1671096300000,"o":17660,"h":17660,"l":17651.5,"c":17652.5,"v":54.036}
{"ts":1671096360000,"o":17652.5,"h":17653.5,"l":17652.5,"c":17653,"v":24.899}
{"ts":1671096420000,"o":17653,"h":17655.5,"l":17653,"c":17655,"v":63.936}
{"ts":1671096480000,"o":17655,"h":17655.5,"l":17655,"c":17655.5,"v":24.199}
{"ts":1671096540000,"o":17655.5,"h":17655.5,"l":17655,"c":17655.5,"v":6.443}
{"ts":1671096600000,"o":17655.5,"h":17655.5,"l":17655,"c":17655,"v":13.758}
{"ts":1671096660000,"o":17655,"h":17659.5,"l":17655,"c":17659.5,"v":14.37}
{"ts":1671096720000,"o":17659.5,"h":17662.5,"l":17659.5,"c":17662.5,"v":32.403}
{"ts":1671096780000,"o":17662.5,"h":17664.5,"l":17662,"c":17664,"v":34.367}
{"ts":1671096840000,"o":17664,"h":17664.5,"l":17664,"c":17664.5,"v":20.893}
{"ts":1671096900000,"o":17664.5,"h":17664.5,"l":17664,"c":17664.5,"v":29.589}
{"ts":1671096960000,"o":17664.5,"h":17664.5,"l":17664,"c":17664.5,"v":23.374}
{"ts":1671097020000,"o":17664.5,"h":17667,"l":17664,"c":17666.5,"v":57.689}
{"ts":1671097080000,"o":17666.5,"h":17668,"l":17666.5,"c":17667.5,"v":47.56}
{"ts":1671097140000,"o":17667.5,"h":17668,"l":17664,"c":17664.5,"v":33.444}
{"ts":1671097200000,"o":17664.5,"h":17664.5,"l":17664,"c":17664,"v":11.426}
{"ts":1671097260000,"o":17664,"h":17664.5,"l":17664,"c":17664,"v":6.343}
{"ts":1671097320000,"o":17664,"h":17664.5,"l":17657.5,"c":17658,"v":55.73}
{"ts":1671097380000,"o":17658,"h":17658,"l":17653,"c":17653,"v":39.727}
{"ts":1671097440000,"o":17653,"h":17657.5,"l":17653,"c":17657.5,"v":43.513}
{"ts":1671097500000,"o":17657.5,"h":17664.5,"l":17657,"c":17657.5,"v":48.559}
{"ts":1671097560000,"o":17657.5,"h":17657.5,"l":17653,"c":17653.5,"v":20.21}
{"ts":1671097620000,"o":17653.5,"h":17659.5,"l":17653,"c":17659,"v":20.945}
{"ts":1671097680000,"o":17659,"h":17664.5,"l":17659,"c":17664,"v":21.315}
{"ts":1671097740000,"o":17664,"h":17681,"l":17664,"c":17676,"v":139.411}
{"ts":1671097800000,"o":17676,"h":17676.5,"l":17672,"c":17672,"v":33.323}
{"ts":1671097860000,"o":17672,"h":17672.5,"l":17672,"c":17672.5,"v":11.561}
{"ts":1671097920000,"o":17672.5,"h":17672.5,"l":17672,"c":17672.5,"v":11.169}
{"ts":1671097980000,"o":17672.5,"h":17672.5,"l":17672,"c":17672.5,"v":20.21}
{"ts":1671098040000,"o":17672.5,"h":17672.5,"l":17672,"c":17672,"v":14.011}
{"ts":1671098100000,"o":17672,"h":17679,"l":17672,"c":17679,"v":155.482}
{"ts":1671098160000,"o":17679,"h":17679,"l":17678.5,"c":17679,"v":25.633}
{"ts":1671098220000,"o":17679,"h":17688.5,"l":17678.5,"c":17681,"v":109.392}
{"ts":1671098280000,"o":17681,"h":17681,"l":17680.5,"c":17681,"v":37.402}
{"ts":1671098340000,"o":17681,"h":17683,"l":17680.5,"c":17683,"v":30.019}
{"ts":1671098400000,"o":17683,"h":17683,"l":17680,"c":17680.5,"v":35.813}
{"ts":1671098460000,"o":17680.5,"h":17680.5,"l":17673.5,"c":17674,"v":79.817}
{"ts":1671098520000,"o":17674,"h":17674,"l":17673.5,"c":17674,"v":17.761}
{"ts":1671098580000,"o":17674,"h":17674,"l":17673.5,"c":17673.5,"v":6.102}
{"ts":1671098640000,"o":17673.5,"h":17684.5,"l":17673.5,"c":17684.5,"v":99.356}
{"ts":1671098700000,"o":17684.5,"h":17684.5,"l":17684,"c":17684.5,"v":39.754}
{"ts":1671098760000,"o":17684.5,"h":17684.5,"l":17684,"c":17684,"v":12.903}
{"ts":1671098820000,"o":17684,"h":17684.5,"l":17680,"c":17680,"v":15.604}
{"ts":1671098880000,"o":17680,"h":17680.5,"l":17680,"c":17680.5,"v":10.644}
{"ts":1671098940000,"o":17680.5,"h":17680.5,"l":17680,"c":17680,"v":12.298}
{"ts":1671099000000,"o":17680,"h":17680.5,"l":17680,"c":17680,"v":16.74}
{"ts":1671099060000,"o":17680,"h":17680.5,"l":17680,"c":17680,"v":13.895}
{"ts":1671099120000,"o":17680,"h":17680.5,"l":17679.5,"c":17680,"v":8.081}
{"ts":1671099180000,"o":17680,"h":17680,"l":17672,"c":17672,"v":90.333}
{"ts":1671099240000,"o":17672,"h":17672.5,"l":17672,"c":17672,"v":57.477}
{"ts":1671099300000,"o":17672,"h":17672.5,"l":17670.5,"c":17670.5,"v":11.222}
{"ts":1671099360000,"o":17670.5,"h":17675.5,"l":17670,"c":17675.5,"v":26.711}
{"ts":1671099420000,"o":17675.5,"h":17675.5,"l":17675,"c":17675.5,"v":10.532}
{"ts":1671099480000,"o":17675.5,"h":17675.5,"l":17675,"c":17675.5,"v":4.304}
{"ts":1671099540000,"o":17675.5,"h":17675.5,"l":17675,"c":17675,"v":7.269}
{"ts":1671099600000,"o":17675,"h":17675.5,"l":17675,"c":17675.5,"v":7.874}
{"ts":1671099660000,"o":17675.5,"h":17675.5,"l":17669,"c":17669.5,"v":21.579}
{"ts":1671099720000,"o":17669.5,"h":17669.5,"l":17665.5,"c":17666,"v":52.298}
{"ts":1671099780000,"o":17666,"h":17666,"l":17665,"c":17665.5,"v":96.357}
{"ts":1671099840000,"o":17665.5,"h":17665.5,"l":17665,"c":17665.5,"v":17.775}
{"ts":1671099900000,"o":17665.5,"h":17670,"l":17662,"c":17662,"v":104.225}
{"ts":1671099960000,"o":17662,"h":17662,"l":17659.5,"c":17659.5,"v":54.718}
{"ts":1671100020000,"o":17659.5,"h":17660.5,"l":17659.5,"c":17660,"v":73.357}
{"ts":1671100080000,"o":17660,"h":17660.5,"l":17656,"c":17656.5,"v":33.852}
{"ts":1671100140000,"o":17656.5,"h":17656.5,"l":17656,"c":17656.5,"v":37.632}
{"ts":1671100200000,"o":17656.5,"h":17656.5,"l":17656,"c":17656,"v":12.008}
{"ts":1671100260000,"o":17656,"h":17656.5,"l":17656,"c":17656.5,"v":17.75}
{"ts":1671100320000,"o":17656.5,"h":17659,"l":17656,"c":17658.5,"v":54.367}
{"ts":1671100380000,"o":17658.5,"h":17666,"l":17658.5,"c":17666,"v":32.523}
{"ts":1671100440000,"o":17666,"h":17666,"l":17662.5,"c":17663,"v":30.351}
{"ts":1671100500000,"o":17663,"h":17663,"l":17658.5,"c":17659,"v":18.166}
{"ts":1671100560000,"o":17659,"h":17659,"l":17658.5,"c":17658.5,"v":11.74}
{"ts":1671100620000,"o":17658.5,"h":17659,"l":17658.5,"c":17659,"v":14.782}
{"ts":1671100680000,"o":17659,"h":17659,"l":17658.5,"c":17659,"v":5.819}
{"ts":1671100740000,"o":17659,"h":17659,"l":17653,"c":17653,"v":41.379}
{"ts":1671100800000,"o":17653,"h":17653.5,"l":17649.5,"c":17649.5,"v":90.905}
{"ts":1671100860000,"o":17649.5,"h":17649.5,"l":17644.5,"c":17645,"v":39.087}
{"ts":1671100920000,"o":17645,"h":17645,"l":17644.5,"c":17644.5,"v":20.957}
{"ts":1671100980000,"o":17644.5,"h":17645,"l":17644.5,"c":17644.5,"v":11.22}
{"ts":1671101040000,"o":17644.5,"h":17645,"l":17640.5,"c":17640.5,"v":54.807}
{"ts":1671101100000,"o":17640.5,"h":17641,"l":17640.5,"c":17641,"v":13.106}
{"ts":1671101160000,"o":17641,"h":17641,"l":17638.5,"c":17638.5,"v":38.719}
{"ts":1671101220000,"o":17638.5,"h":17639,"l":17638.5,"c":17639,"v":29.497}
{"ts":1671101280000,"o":17639,"h":17652.5,"l":17638.5,"c":17652.5,"v":32.698}
{"ts":1671101340000,"o":17652.5,"h":17662.5,"l":17652,"c":17662.5,"v":68.664}
{"ts":1671101400000,"o":17662.5,"h":17662.5,"l":17659,"c":17659.5,"v":18.156}
{"ts":1671101460000,"o":17659.5,"h":17659.5,"l":17659,"c":17659,"v":12.104}
{"ts":1671101520000,"o":17659,"h":17660,"l":17659,"c":17659.5,"v":10.696}
{"ts":1671101580000,"o":17659.5,"h":17660,"l":17659.5,"c":17659.5,"v":19.445}
{"ts":1671101640000,"o":17659.5,"h":17665,"l":17659.5,"c":17664.5,"v":19.606}
{"ts":1671101700000,"o":17664.5,"h":17665,"l":17664.5,"c":17665,"v":33.01}
{"ts":1671101760000,"o":17665,"h":17665,"l":17664.5,"c":17665,"v":15.601}
{"ts":1671101820000,"o":17665,"h":17665,"l":17661,"c":17661.5,"v":35.749}
{"ts":1671101880000,"o":17661.5,"h":17661.5,"l":17661,"c":17661.5,"v":5.441}
{"ts":1671101940000,"o":17661.5,"h":17661.5,"l":17657,"c":17657.5,"v":21.177}
{"ts":1671102000000,"o":17657.5,"h":17657.5,"l":17655.5,"c":17655.5,"v":31.456}
{"ts":1671102060000,"o":17655.5,"h":17656,"l":17655.5,"c":17655.5,"v":8.658}
{"ts":1671102120000,"o":17655.5,"h":17656,"l":17655.5,"c":17656,"v":28.064}
{"ts":1671102180000,"o":17656,"h":17656,"l":17655.5,"c":17656,"v":4.3}
{"ts":1671102240000,"o":17656,"h":17657.5,"l":17655.5,"c":17657.5,"v":15.207}
{"ts":1671102300000,"o":17657.5,"h":17657.5,"l":17657,"c":17657.5,"v":6.801}
{"ts":1671102360000,"o":17657.5,"h":17660.5,"l":17657,"c":17660.5,"v":18.07}
{"ts":1671102420000,"o":17660.5,"h":17660.5,"l":17660,"c":17660.5,"v":13.643}
{"ts":1671102480000,"o":17660.5,"h":17660.5,"l":17660,"c":17660,"v":6.162}
{"ts":1671102540000,"o":17660,"h":17660.5,"l":17660,"c":17660,"v":10.824}
{"ts":1671102600000,"o":17660,"h":17660.5,"l":17660,"c":17660.5,"v":4.318}
{"ts":1671102660000,"o":17660.5,"h":17660.5,"l":17660,"c":17660.5,"v":25.854}
{"ts":1671102720000,"o":17660.5,"h":17660.5,"l":17660,"c":17660.5,"v":10.482}
{"ts":1671102780000,"o":17660.5,"h":17660.5,"l":17660,"c":17660.5,"v":4.657}
{"ts":1671102840000,"o":17660.5,"h":17660.5,"l":17660,"c":17660.5,"v":7.531}
{"ts":1671102900000,"o":17660.5,"h":17660.5,"l":17660,"c":17660,"v":10.426}
{"ts":1671102960000,"o":17660,"h":17660.5,"l":17660,"c":17660,"v":10.165}
{"ts":1671103020000,"o":17660,"h":17660.5,"l":17659.5,"c":17660,"v":49.341}
{"ts":1671103080000,"o":17660,"h":17660,"l":17659.5,"c":17660,"v":15.372}
{"ts":1671103140000,"o":17660,"h":17660,"l":17658.5,"c":17659,"v":9.849}
{"ts":1671103200000,"o":17659,"h":17659,"l":17658.5,"c":17659,"v":25.659}
{"ts":1671103260000,"o":17659,"h":17659,"l":17651.5,"c":17652,"v":41.882}
{"ts":1671103320000,"o":17652,"h":17668.5,"l":17645,"c":17667,"v":86.121}
{"ts":1671103380000,"o":17667,"h":17677.5,"l":17666.5,"c":17677.5,"v":67.805}
{"ts":1671103440000,"o":17677.5,"h":17683.5,"l":17675,"c":17678.5,"v":178.413}
{"ts":1671103500000,"o":17678.5,"h":17678.5,"l":17678,"c":17678,"v":21.404}
{"ts":1671103560000,"o":17678,"h":17678.5,"l":17678,"c":17678.5,"v":20.722}
{"ts":1671103620000,"o":17678.5,"h":17678.5,"l":17678,"c":17678.5,"v":8.748}
{"ts":1671103680000,"o":17678.5,"h":17695,"l":17678,"c":17686,"v":156.456}
{"ts":1671103740000,"o":17686,"h":17686,"l":17676,"c":17676.5,"v":45.576}
{"ts":1671103800000,"o":17676.5,"h":17680,"l":17676,"c":17679.5,"v":35.133}
{"ts":1671103860000,"o":17679.5,"h":17691.5,"l":17679.5,"c":17691.5,"v":54.604}
{"ts":1671103920000,"o":17691.5,"h":17694,"l":17691.5,"c":17693.5,"v":62.77}
{"ts":1671103980000,"o":17693.5,"h":17716,"l":17693.5,"c":17698.5,"v":384.678}
{"ts":1671104040000,"o":17698.5,"h":17705.5,"l":17698.5,"c":17702.5,"v":169.919}
{"ts":1671104100000,"o":17702.5,"h":17702.5,"l":17690.5,"c":17690.5,"v":74.507}
{"ts":1671104160000,"o":17690.5,"h":17691,"l":17688,"c":17688,"v":34.884}
{"ts":1671104220000,"o":17688,"h":17688.5,"l":17684,"c":17684,"v":258.743}
{"ts":1671104280000,"o":17684,"h":17684.5,"l":17684,"c":17684,"v":17.383}
{"ts":1671104340000,"o":17684,"h":17684.5,"l":17682.5,"c":17683,"v":13.468}
{"ts":1671104400000,"o":17683,"h":17683,"l":17682.5,"c":17683,"v":14.669}
{"ts":1671104460000,"o":17683,"h":17683,"l":17682.5,"c":17683,"v":8.301}
{"ts":1671104520000,"o":17683,"h":17683,"l":17682.5,"c":17683,"v":8.76}
{"ts":1671104580000,"o":17683,"h":17683,"l":17682,"c":17682,"v":16.415}
{"ts":1671104640000,"o":17682,"h":17682.5,"l":17682,"c":17682,"v":22.709}
{"ts":1671104700000,"o":17682,"h":17682.5,"l":17682,"c":17682,"v":12.247}
{"ts":1671104760000,"o":17682,"h":17682.5,"l":17682,"c":17682,"v":12.023}
{"ts":1671104820000,"o":17682,"h":17682.5,"l":17682,"c":17682,"v":8.404}
{"ts":1671104880000,"o":17682,"h":17682.5,"l":17682,"c":17682.5,"v":11.453}
{"ts":1671104940000,"o":17682.5,"h":17694,"l":17682,"c":17693.5,"v":52.352}
{"ts":1671105000000,"o":17693.5,"h":17694.5,"l":17693.5,"c":17694.5,"v":45.574}
{"ts":1671105060000,"o":17694.5,"h":17697,"l":17694,"c":17697,"v":13.681}
{"ts":1671105120000,"o":17697,"h":17701,"l":17696.5,"c":17701,"v":48.506}
{"ts":1671105180000,"o":17701,"h":17702,"l":17700.5,"c":17702,"v":50.681}
{"ts":1671105240000,"o":17702,"h":17702,"l":17701.5,"c":17702,"v":22.743}
{"ts":1671105300000,"o":17702,"h":17702,"l":17696,"c":17696,"v":81.174}
{"ts":1671105360000,"o":17696,"h":17696.5,"l":17692,"c":17692,"v":121.758}
{"ts":1671105420000,"o":17692,"h":17696,"l":17692,"c":17696,"v":25.398}
{"ts":1671105480000,"o":17696,"h":17705,"l":17695.5,"c":17705,"v":135.306}
{"ts":1671105540000,"o":17705,"h":17712.5,"l":17704.5,"c":17712.5,"v":193.829}
{"ts":1671105600000,"o":17712.5,"h":17712.5,"l":17710,"c":17710,"v":126.023}
{"ts":1671105660000,"o":17710,"h":17710.5,"l":17695.5,"c":17704,"v":289.429}
{"ts":1671105720000,"o":17704,"h":17714.5,"l":17703.5,"c":17709.5,"v":105.728}
{"ts":1671105780000,"o":17709.5,"h":17709.5,"l":17709,"c":17709,"v":20.931}
{"ts":1671105840000,"o":17709,"h":17709.5,"l":17707,"c":17707.5,"v":43.297}
{"ts":1671105900000,"o":17707.5,"h":17707.5,"l":17703.5,"c":17704,"v":29.3}
{"ts":1671105960000,"o":17704,"h":17704,"l":17698,"c":17698,"v":183.419}
{"ts":1671106020000,"o":17698,"h":17698.5,"l":17698,"c":17698.5,"v":22.118}
{"ts":1671106080000,"o":17698.5,"h":17698.5,"l":17697,"c":17697.5,"v":16.332}
{"ts":1671106140000,"o":17697.5,"h":17697.5,"l":17697,"c":17697.5,"v":16.839}
{"ts":1671106200000,"o":17697.5,"h":17697.5,"l":17697,"c":17697,"v":17.433}
{"ts":1671106260000,"o":17697,"h":17697.5,"l":17696,"c":17696,"v":15.688}
{"ts":1671106320000,"o":17696,"h":17696.5,"l":17696,"c":17696,"v":13.339}
{"ts":1671106380000,"o":17696,"h":17696.5,"l":17691,"c":17691,"v":29.048}
{"ts":1671106440000,"o":17691,"h":17691.5,"l":17685,"c":17685,"v":29.986}
{"ts":1671106500000,"o":17685,"h":17685.5,"l":17685,"c":17685.5,"v":31.488}
{"ts":1671106560000,"o":17685.5,"h":17685.5,"l":17685,"c":17685.5,"v":26.832}
{"ts":1671106620000,"o":17685.5,"h":17689,"l":17685,"c":17689,"v":55.106}
{"ts":1671106680000,"o":17689,"h":17690,"l":17688.5,"c":17690,"v":25.18}
{"ts":1671106740000,"o":17690,"h":17694,"l":17689.5,"c":17693.5,"v":26.286}
{"ts":1671106800000,"o":17693.5,"h":17698.5,"l":17693.5,"c":17698.5,"v":54.909}
{"ts":1671106860000,"o":17698.5,"h":17698.5,"l":17698,"c":17698.5,"v":14.639}
{"ts":1671106920000,"o":17698.5,"h":17698.5,"l":17698,"c":17698.5,"v":11.934}
{"ts":1671106980000,"o":17698.5,"h":17698.5,"l":17698,"c":17698.5,"v":18.22}
{"ts":1671107040000,"o":17698.5,"h":17698.5,"l":17694.5,"c":17695,"v":40.392}
{"ts":1671107100000,"o":17695,"h":17695,"l":17690,"c":17690,"v":31.401}
{"ts":1671107160000,"o":17690,"h":17695,"l":17690,"c":17694.5,"v":14.573}
{"ts":1671107220000,"o":17694.5,"h":17700,"l":17694.5,"c":17700,"v":20.31}
{"ts":1671107280000,"o":17700,"h":17707,"l":17699.5,"c":17707,"v":57.144}
{"ts":1671107340000,"o":17707,"h":17707,"l":17703.5,"c":17703.5,"v":25.111}
{"ts":1671107400000,"o":17703.5,"h":17704,"l":17703.5,"c":17703.5,"v":76.3}
{"ts":1671107460000,"o":17703.5,"h":17704,"l":17692,"c":17692,"v":46.307}
{"ts":1671107520000,"o":17692,"h":17692,"l":17688.5,"c":17689,"v":36.503}
{"ts":1671107580000,"o":17689,"h":17689,"l":17684.5,"c":17684.5,"v":42.227}
{"ts":1671107640000,"o":17684.5,"h":17685,"l":17684.5,"c":17684.5,"v":29.735}
{"ts":1671107700000,"o":17684.5,"h":17685,"l":17684.5,"c":17685,"v":10.856}
{"ts":1671107760000,"o":17685,"h":17685,"l":17677,"c":17677,"v":45.92}
{"ts":1671107820000,"o":17677,"h":17677.5,"l":17676,"c":17676.5,"v":37.216}
{"ts":1671107880000,"o":17676.5,"h":17676.5,"l":17670.5,"c":17671,"v":51.089}
{"ts":1671107940000,"o":17671,"h":17671,"l":17668.5,"c":17669,"v":48.944}
{"ts":1671108000000,"o":17669,"h":17677,"l":17668.5,"c":17676.5,"v":82.926}
{"ts":1671108060000,"o":17676.5,"h":17682.5,"l":17676.5,"c":17682.5,"v":20.673}
{"ts":1671108120000,"o":17682.5,"h":17682.5,"l":17682,"c":17682.5,"v":11.738}
{"ts":1671108180000,"o":17682.5,"h":17682.5,"l":17682,"c":17682.5,"v":25.297}
{"ts":1671108240000,"o":17682.5,"h":17682.5,"l":17663,"c":17663,"v":130.318}
{"ts":1671108300000,"o":17663,"h":17664,"l":17663,"c":17663.5,"v":153.708}
{"ts":1671108360000,"o":17663.5,"h":17664,"l":17663,"c":17663.5,"v":46.394}
{"ts":1671108420000,"o":17663.5,"h":17666.5,"l":17663,"c":17666.5,"v":34.425}
{"ts":1671108480000,"o":17666.5,"h":17667.5,"l":17666,"c":17667,"v":35.224}
{"ts":1671108540000,"o":17667,"h":17667.5,"l":17657.5,"c":17657.5,"v":86.478}
{"ts":1671108600000,"o":17657.5,"h":17658,"l":17657,"c":17657,"v":26.702}
{"ts":1671108660000,"o":17657,"h":17657.5,"l":17654.5,"c":17656.5,"v":88.961}
{"ts":1671108720000,"o":17656.5,"h":17657.5,"l":17656.5,"c":17657.5,"v":96.984}
{"ts":1671108780000,"o":17657.5,"h":17657.5,"l":17657,"c":17657,"v":36.893}
{"ts":1671108840000,"o":17657,"h":17661,"l":17657,"c":17660.5,"v":40.257}
{"ts":1671108900000,"o":17660.5,"h":17661.5,"l":17660.5,"c":17661,"v":40}
{"ts":1671108960000,"o":17661,"h":17662.5,"l":17661,"c":17662,"v":23.438}
{"ts":1671109020000,"o":17662,"h":17662.5,"l":17662,"c":17662,"v":11.457}
{"ts":1671109080000,"o":17662,"h":17666.5,"l":17662,"c":17666,"v":53.645}
{"ts":1671109140000,"o":17666,"h":17671.5,"l":17666,"c":17671.5,"v":142.642}
{"ts":1671109200000,"o":17671.5,"h":17671.5,"l":17667.5,"c":17668,"v":30.439}
{"ts":1671109260000,"o":17668,"h":17672,"l":17667.5,"c":17671.5,"v":34.301}
{"ts":1671109320000,"o":17671.5,"h":17673.5,"l":17671.5,"c":17673,"v":29.283}
{"ts":1671109380000,"o":17673,"h":17676,"l":17673,"c":17676,"v":39.681}
{"ts":1671109440000,"o":17676,"h":17677,"l":17676,"c":17676.5,"v":46.91}
{"ts":1671109500000,"o":17676.5,"h":17677.5,"l":17676.5,"c":17677.5,"v":32.732}
{"ts":1671109560000,"o":17677.5,"h":17677.5,"l":17673.5,"c":17674,"v":68.366}
{"ts":1671109620000,"o":17674,"h":17674,"l":17650.5,"c":17651,"v":203.228}
{"ts":1671109680000,"o":17651,"h":17651,"l":17622,"c":17647,"v":668.375}
{"ts":1671109740000,"o":17647,"h":17647,"l":17631,"c":17643.5,"v":183.927}
{"ts":1671109800000,"o":17643.5,"h":17643.5,"l":17637.5,"c":17638.5,"v":79.93}
{"ts":1671109860000,"o":17638.5,"h":17639,"l":17632,"c":17632.5,"v":65.646}
{"ts":1671109920000,"o":17632.5,"h":17633.5,"l":17610,"c":17611.5,"v":549.962}
{"ts":1671109980000,"o":17611.5,"h":17620,"l":17457.5,"c":17556,"v":5851.874}
{"ts":1671110040000,"o":17556,"h":17569.5,"l":17534.5,"c":17557.5,"v":767.858}
{"ts":1671110100000,"o":17557.5,"h":17573,"l":17528.5,"c":17571,"v":849.823}
{"ts":1671110160000,"o":17571,"h":17583,"l":17559,"c":17570,"v":415.832}
{"ts":1671110220000,"o":17570,"h":17575.5,"l":17560,"c":17571,"v":370.854}
{"ts":1671110280000,"o":17571,"h":17575.5,"l":17546,"c":17546,"v":260.837}
{"ts":1671110340000,"o":17546,"h":17553,"l":17521.5,"c":17532.5,"v":466.526}
{"ts":1671110400000,"o":17532.5,"h":17534.5,"l":17514.5,"c":17528.5,"v":343.703}
{"ts":1671110460000,"o":17528.5,"h":17541,"l":17514,"c":17514,"v":320.05}
{"ts":1671110520000,"o":17514,"h":17540,"l":17505.5,"c":17538,"v":237.778}
{"ts":1671110580000,"o":17538,"h":17549.5,"l":17528.5,"c":17549,"v":118.359}
{"ts":1671110640000,"o":17549,"h":17549.5,"l":17536,"c":17547,"v":171.585}
{"ts":1671110700000,"o":17547,"h":17547.5,"l":17513.5,"c":17514,"v":176.801}
{"ts":1671110760000,"o":17514,"h":17531,"l":17513.5,"c":17530.5,"v":196.223}
{"ts":1671110820000,"o":17530.5,"h":17533,"l":17520,"c":17520.5,"v":199.697}
{"ts":1671110880000,"o":17520.5,"h":17520.5,"l":17491.5,"c":17518.5,"v":490.753}
{"ts":1671110940000,"o":17518.5,"h":17536,"l":17509.5,"c":17534,"v":266.228}
{"ts":1671111000000,"o":17534,"h":17568,"l":17521,"c":17556,"v":743.514}
{"ts":1671111060000,"o":17556,"h":17564.5,"l":17545,"c":17549,"v":354.207}
{"ts":1671111120000,"o":17549,"h":17549,"l":17525,"c":17537.5,"v":203.724}
{"ts":1671111180000,"o":17537.5,"h":17538,"l":17502,"c":17508,"v":327.029}
{"ts":1671111240000,"o":17508,"h":17525,"l":17505,"c":17510.5,"v":103.099}
{"ts":1671111300000,"o":17510.5,"h":17513,"l":17468,"c":17475.5,"v":1022.68}
{"ts":1671111360000,"o":17475.5,"h":17507.5,"l":17475.5,"c":17506.5,"v":441.105}
{"ts":1671111420000,"o":17506.5,"h":17508,"l":17490,"c":17494,"v":186.626}
{"ts":1671111480000,"o":17494,"h":17503.5,"l":17485.5,"c":17503.5,"v":276.904}
{"ts":1671111540000,"o":17503.5,"h":17505,"l":17481.5,"c":17491,"v":378.938}
{"ts":1671111600000,"o":17491,"h":17497.5,"l":17472.5,"c":17482.5,"v":229.689}
{"ts":1671111660000,"o":17482.5,"h":17499,"l":17482,"c":17494,"v":123.359}
{"ts":1671111720000,"o":17494,"h":17499,"l":17480,"c":17498.5,"v":83.872}
{"ts":1671111780000,"o":17498.5,"h":17499,"l":17483.5,"c":17487,"v":86.594}
{"ts":1671111840000,"o":17487,"h":17491.5,"l":17484,"c":17484,"v":79.834}
{"ts":1671111900000,"o":17484,"h":17484.5,"l":17469,"c":17480.5,"v":213.901}
{"ts":1671111960000,"o":17480.5,"h":17486.5,"l":17450,"c":17462.5,"v":544.268}
{"ts":1671112020000,"o":17462.5,"h":17475,"l":17450,"c":17470.5,"v":433.889}
{"ts":1671112080000,"o":17470.5,"h":17475,"l":17470,"c":17470.5,"v":163.242}
{"ts":1671112140000,"o":17470.5,"h":17473.5,"l":17450,"c":17450,"v":383.627}
{"ts":1671112200000,"o":17450,"h":17478,"l":17438,"c":17475,"v":860.192}
{"ts":1671112260000,"o":17475,"h":17494,"l":17474.5,"c":17488.5,"v":499.29}
{"ts":1671112320000,"o":17488.5,"h":17497,"l":17483.5,"c":17497,"v":253.646}
{"ts":1671112380000,"o":17497,"h":17500,"l":17496.5,"c":17500,"v":155.121}
{"ts":1671112440000,"o":17500,"h":17502,"l":17499.5,"c":17500.5,"v":221.72}
{"ts":1671112500000,"o":17500.5,"h":17501,"l":17486.5,"c":17490,"v":122.975}
{"ts":1671112560000,"o":17490,"h":17499,"l":17489.5,"c":17495,"v":125.804}
{"ts":1671112620000,"o":17495,"h":17495,"l":17490,"c":17490,"v":63.237}
{"ts":1671112680000,"o":17490,"h":17495,"l":17488,"c":17495,"v":167.578}
{"ts":1671112740000,"o":17495,"h":17495,"l":17489.5,"c":17490.5,"v":63.494}
{"ts":1671112800000,"o":17490.5,"h":17491,"l":17482,"c":17482,"v":124.462}
{"ts":1671112860000,"o":17482,"h":17482.5,"l":17472.5,"c":17480,"v":236.599}
{"ts":1671112920000,"o":17480,"h":17498,"l":17479.5,"c":17498,"v":111.526}
{"ts":1671112980000,"o":17498,"h":17503.5,"l":17497.5,"c":17503.5,"v":210.006}
{"ts":1671113040000,"o":17503.5,"h":17514,"l":17503,"c":17513.5,"v":201.457}
{"ts":1671113100000,"o":17513.5,"h":17514,"l":17510,"c":17510.5,"v":173.004}
{"ts":1671113160000,"o":17510.5,"h":17510.5,"l":17509.5,"c":17509.5,"v":124.708}
{"ts":1671113220000,"o":17509.5,"h":17513,"l":17509.5,"c":17513,"v":65.726}
{"ts":1671113280000,"o":17513,"h":17514,"l":17504.5,"c":17504.5,"v":151.597}
{"ts":1671113340000,"o":17504.5,"h":17515,"l":17504.5,"c":17515,"v":56.537}
{"ts":1671113400000,"o":17515,"h":17515,"l":17505,"c":17506,"v":105.168}
{"ts":1671113460000,"o":17506,"h":17508,"l":17506,"c":17508,"v":31.638}
{"ts":1671113520000,"o":17508,"h":17511,"l":17508,"c":17511,"v":43.645}
{"ts":1671113580000,"o":17511,"h":17514.5,"l":17510.5,"c":17514.5,"v":39.94}
{"ts":1671113640000,"o":17514.5,"h":17515,"l":17504,"c":17504,"v":57.453}
{"ts":1671113700000,"o":17504,"h":17504.5,"l":17504,"c":17504.5,"v":42.559}
{"ts":1671113760000,"o":17504.5,"h":17504.5,"l":17497,"c":17497,"v":139.57}
{"ts":1671113820000,"o":17497,"h":17500,"l":17497,"c":17499.5,"v":137.238}
{"ts":1671113880000,"o":17499.5,"h":17507.5,"l":17499.5,"c":17507.5,"v":55.994}
{"ts":1671113940000,"o":17507.5,"h":17514,"l":17507,"c":17513.5,"v":53.619}
{"ts":1671114000000,"o":17513.5,"h":17514.5,"l":17513.5,"c":17514.5,"v":55.817}
{"ts":1671114060000,"o":17514.5,"h":17524,"l":17514.5,"c":17523.5,"v":211.323}
{"ts":1671114120000,"o":17523.5,"h":17525,"l":17523.5,"c":17525,"v":78.964}
{"ts":1671114180000,"o":17525,"h":17533,"l":17524.5,"c":17533,"v":95.769}
{"ts":1671114240000,"o":17533,"h":17536,"l":17529.5,"c":17529.5,"v":210.585}
{"ts":1671114300000,"o":17529.5,"h":17530,"l":17525.5,"c":17525.5,"v":109.974}
{"ts":1671114360000,"o":17525.5,"h":17526,"l":17525.5,"c":17526,"v":53.156}
{"ts":1671114420000,"o":17526,"h":17526,"l":17525.5,"c":17526,"v":27.867}
{"ts":1671114480000,"o":17526,"h":17526,"l":17525.5,"c":17526,"v":110.486}
{"ts":1671114540000,"o":17526,"h":17529,"l":17525.5,"c":17529,"v":73.67}
{"ts":1671114600000,"o":17529,"h":17534,"l":17528.5,"c":17530,"v":157.237}
{"ts":1671114660000,"o":17530,"h":17533.5,"l":17526.5,"c":17527,"v":88.361}
{"ts":1671114720000,"o":17527,"h":17527,"l":17511.5,"c":17512,"v":169.651}
{"ts":1671114780000,"o":17512,"h":17513,"l":17504.5,"c":17513,"v":191.443}
{"ts":1671114840000,"o":17513,"h":17513,"l":17495.5,"c":17495.5,"v":187.943}
{"ts":1671114900000,"o":17495.5,"h":17500,"l":17483.5,"c":17493.5,"v":209.908}
{"ts":1671114960000,"o":17493.5,"h":17498,"l":17481,"c":17485.5,"v":269.656}
{"ts":1671115020000,"o":17485.5,"h":17488.5,"l":17485,"c":17488.5,"v":70.996}
{"ts":1671115080000,"o":17488.5,"h":17496.5,"l":17488,"c":17496,"v":62.544}
{"ts":1671115140000,"o":17496,"h":17508,"l":17496,"c":17508,"v":91.241}
{"ts":1671115200000,"o":17508,"h":17508,"l":17495,"c":17497.5,"v":117.77}
{"ts":1671115260000,"o":17497.5,"h":17501,"l":17497,"c":17501,"v":62.48}
{"ts":1671115320000,"o":17501,"h":17501,"l":17497.5,"c":17500,"v":40.544}
{"ts":1671115380000,"o":17500,"h":17508,"l":17499.5,"c":17508,"v":37.116}
{"ts":1671115440000,"o":17508,"h":17508,"l":17499.5,"c":17506,"v":38.209}
{"ts":1671115500000,"o":17506,"h":17506,"l":17501.5,"c":17501.5,"v":46.437}
{"ts":1671115560000,"o":17501.5,"h":17502,"l":17485,"c":17485.5,"v":105.396}
{"ts":1671115620000,"o":17485.5,"h":17485.5,"l":17475,"c":17475.5,"v":122.911}
{"ts":1671115680000,"o":17475.5,"h":17475.5,"l":17455.5,"c":17462,"v":457.515}
{"ts":1671115740000,"o":17462,"h":17472.5,"l":17461,"c":17468.5,"v":264.536}
{"ts":1671115800000,"o":17468.5,"h":17468.5,"l":17455.5,"c":17463.5,"v":166.533}
{"ts":1671115860000,"o":17463.5,"h":17469.5,"l":17463,"c":17464,"v":86.284}
{"ts":1671115920000,"o":17464,"h":17464,"l":17459.5,"c":17459.5,"v":107.063}
{"ts":1671115980000,"o":17459.5,"h":17460,"l":17455.5,"c":17457,"v":96.67}
{"ts":1671116040000,"o":17457,"h":17457,"l":17452,"c":17452.5,"v":84.36}
{"ts":1671116100000,"o":17452.5,"h":17462,"l":17452,"c":17454,"v":115.661}
{"ts":1671116160000,"o":17454,"h":17454.5,"l":17395,"c":17439,"v":2529.268}
{"ts":1671116220000,"o":17439,"h":17442,"l":17422,"c":17439.5,"v":301.837}
{"ts":1671116280000,"o":17439.5,"h":17456.5,"l":17438,"c":17438.5,"v":319.697}
{"ts":1671116340000,"o":17438.5,"h":17445.5,"l":17430,"c":17443,"v":232.754}
{"ts":1671116400000,"o":17443,"h":17446.5,"l":17423.5,"c":17424,"v":149.114}
{"ts":1671116460000,"o":17424,"h":17442,"l":17423.5,"c":17441.5,"v":175.453}
{"ts":1671116520000,"o":17441.5,"h":17449,"l":17441.5,"c":17449,"v":253.784}
{"ts":1671116580000,"o":17449,"h":17457,"l":17448.5,"c":17455.5,"v":312.558}
{"ts":1671116640000,"o":17455.5,"h":17457,"l":17451,"c":17451,"v":408.573}
{"ts":1671116700000,"o":17451,"h":17451.5,"l":17443.5,"c":17444,"v":172.151}
{"ts":1671116760000,"o":17444,"h":17445.5,"l":17434,"c":17440,"v":120.272}
{"ts":1671116820000,"o":17440,"h":17457.5,"l":17437,"c":17457.5,"v":150.289}
{"ts":1671116880000,"o":17457.5,"h":17457.5,"l":17451.5,"c":17454.5,"v":123.27}
{"ts":1671116940000,"o":17454.5,"h":17461,"l":17454.5,"c":17461,"v":112.839}
{"ts":1671117000000,"o":17461,"h":17461,"l":17454.5,"c":17457.5,"v":128.801}
{"ts":1671117060000,"o":17457.5,"h":17467.5,"l":17457,"c":17467.5,"v":130.895}
{"ts":1671117120000,"o":17467.5,"h":17467.5,"l":17465,"c":17465.5,"v":182.932}
{"ts":1671117180000,"o":17465.5,"h":17472,"l":17457.5,"c":17471.5,"v":256.737}
{"ts":1671117240000,"o":17471.5,"h":17471.5,"l":17467,"c":17468,"v":38.662}
{"ts":1671117300000,"o":17468,"h":17468,"l":17458,"c":17460,"v":146.527}
{"ts":1671117360000,"o":17460,"h":17464.5,"l":17459.5,"c":17464.5,"v":53.846}
{"ts":1671117420000,"o":17464.5,"h":17480,"l":17464,"c":17480,"v":198.179}
{"ts":1671117480000,"o":17480,"h":17480,"l":17468,"c":17468,"v":46.284}
{"ts":1671117540000,"o":17468,"h":17469,"l":17461.5,"c":17462.5,"v":60.496}
{"ts":1671117600000,"o":17462.5,"h":17462.5,"l":17455.5,"c":17455.5,"v":64.216}
{"ts":1671117660000,"o":17455.5,"h":17456,"l":17455,"c":17455.5,"v":74.637}
{"ts":1671117720000,"o":17455.5,"h":17460.5,"l":17455.5,"c":17458.5,"v":44.992}
{"ts":1671117780000,"o":17458.5,"h":17459,"l":17452,"c":17457.5,"v":50.64}
{"ts":1671117840000,"o":17457.5,"h":17457.5,"l":17445.5,"c":17446,"v":260.082}
{"ts":1671117900000,"o":17446,"h":17446,"l":17411,"c":17427.5,"v":412.353}
{"ts":1671117960000,"o":17427.5,"h":17434.5,"l":17427.5,"c":17428,"v":190.071}
{"ts":1671118020000,"o":17428,"h":17433,"l":17411.5,"c":17433,"v":169.705}
{"ts":1671118080000,"o":17433,"h":17433,"l":17421.5,"c":17421.5,"v":118.047}
{"ts":1671118140000,"o":17421.5,"h":17424.5,"l":17420.5,"c":17420.5,"v":190.625}
{"ts":1671118200000,"o":17420.5,"h":17421,"l":17408.5,"c":17409,"v":241.794}
{"ts":1671118260000,"o":17409,"h":17419,"l":17408.5,"c":17414.5,"v":337.408}
{"ts":1671118320000,"o":17414.5,"h":17428.5,"l":17414.5,"c":17422.5,"v":109.925}
{"ts":1671118380000,"o":17422.5,"h":17435.5,"l":17422.5,"c":17435.5,"v":84.982}
{"ts":1671118440000,"o":17435.5,"h":17445,"l":17435,"c":17441.5,"v":86.373}
{"ts":1671118500000,"o":17441.5,"h":17444.5,"l":17438.5,"c":17444.5,"v":34.274}
{"ts":1671118560000,"o":17444.5,"h":17444.5,"l":17444,"c":17444.5,"v":62.165}
{"ts":1671118620000,"o":17444.5,"h":17444.5,"l":17438.5,"c":17439,"v":57.506}
{"ts":1671118680000,"o":17439,"h":17443.5,"l":17438.5,"c":17443,"v":70.069}
{"ts":1671118740000,"o":17443,"h":17443.5,"l":17440.5,"c":17440.5,"v":34.139}
{"ts":1671118800000,"o":17440.5,"h":17440.5,"l":17428,"c":17428,"v":63.347}
{"ts":1671118860000,"o":17428,"h":17428.5,"l":17421.5,"c":17421.5,"v":42.407}
{"ts":1671118920000,"o":17421.5,"h":17422,"l":17409,"c":17409,"v":84.709}
{"ts":1671118980000,"o":17409,"h":17425.5,"l":17409,"c":17425.5,"v":142.004}
{"ts":1671119040000,"o":17425.5,"h":17425.5,"l":17416,"c":17416,"v":43.757}
{"ts":1671119100000,"o":17416,"h":17425,"l":17416,"c":17424.5,"v":87.416}
{"ts":1671119160000,"o":17424.5,"h":17425,"l":17424.5,"c":17425,"v":40.266}
{"ts":1671119220000,"o":17425,"h":17425,"l":17400.5,"c":17407,"v":206.104}
{"ts":1671119280000,"o":17407,"h":17409,"l":17355,"c":17399.5,"v":1799.756}
{"ts":1671119340000,"o":17399.5,"h":17406.5,"l":17393,"c":17397.5,"v":311.778}
{"ts":1671119400000,"o":17397.5,"h":17402,"l":17392.5,"c":17397,"v":213.801}
{"ts":1671119460000,"o":17397,"h":17400.5,"l":17393,"c":17400.5,"v":149.799}
{"ts":1671119520000,"o":17400.5,"h":17401.5,"l":17395,"c":17396.5,"v":349.03}
{"ts":1671119580000,"o":17396.5,"h":17400.5,"l":17396,"c":17400,"v":76.255}
{"ts":1671119640000,"o":17400,"h":17409,"l":17400,"c":17408.5,"v":103.724}
{"ts":1671119700000,"o":17408.5,"h":17411,"l":17408.5,"c":17410.5,"v":107.674}
{"ts":1671119760000,"o":17410.5,"h":17413,"l":17410,"c":17410.5,"v":111.327}
{"ts":1671119820000,"o":17410.5,"h":17410.5,"l":17405,"c":17405.5,"v":64.696}
{"ts":1671119880000,"o":17405.5,"h":17412.5,"l":17405,"c":17412,"v":52.686}
{"ts":1671119940000,"o":17412,"h":17420,"l":17411.5,"c":17419.5,"v":91.111}
{"ts":1671120000000,"o":17419.5,"h":17424,"l":17418,"c":17418,"v":284.285}
{"ts":1671120060000,"o":17418,"h":17418.5,"l":17415,"c":17415.5,"v":89.817}
{"ts":1671120120000,"o":17415.5,"h":17421,"l":17415,"c":17421,"v":52.165}
{"ts":1671120180000,"o":17421,"h":17431.5,"l":17420.5,"c":17431.5,"v":152.415}
{"ts":1671120240000,"o":17431.5,"h":17431.5,"l":17431,"c":17431,"v":68.976}
{"ts":1671120300000,"o":17431,"h":17431.5,"l":17423.5,"c":17424,"v":69.05}
{"ts":1671120360000,"o":17424,"h":17424,"l":17416,"c":17416,"v":77.787}
{"ts":1671120420000,"o":17416,"h":17416.5,"l":17411,"c":17411,"v":152.353}
{"ts":1671120480000,"o":17411,"h":17411.5,"l":17410.5,"c":17410.5,"v":51.75}
{"ts":1671120540000,"o":17410.5,"h":17414,"l":17410.5,"c":17413.5,"v":57.206}
{"ts":1671120600000,"o":17413.5,"h":17419.5,"l":17413.5,"c":17419.5,"v":82.731}
{"ts":1671120660000,"o":17419.5,"h":17419.5,"l":17419,"c":17419,"v":41.326}
{"ts":1671120720000,"o":17419,"h":17420,"l":17419,"c":17420,"v":87.465}
{"ts":1671120780000,"o":17420,"h":17425,"l":17419.5,"c":17425,"v":34.989}
{"ts":1671120840000,"o":17425,"h":17434.5,"l":17424.5,"c":17434.5,"v":88.084}
{"ts":1671120900000,"o":17434.5,"h":17434.5,"l":17422.5,"c":17423,"v":184.066}
{"ts":1671120960000,"o":17423,"h":17423,"l":17412.5,"c":17421,"v":69.011}
{"ts":1671121020000,"o":17421,"h":17421.5,"l":17420,"c":17420.5,"v":27.662}
{"ts":1671121080000,"o":17420.5,"h":17420.5,"l":17413,"c":17419.5,"v":156.96}
{"ts":1671121140000,"o":17419.5,"h":17431.5,"l":17419.5,"c":17427,"v":111.041}
{"ts":1671121200000,"o":17427,"h":17433.5,"l":17425,"c":17433.5,"v":125.624}
{"ts":1671121260000,"o":17433.5,"h":17433.5,"l":17425,"c":17431.5,"v":52.127}
{"ts":1671121320000,"o":17431.5,"h":17434.5,"l":17431,"c":17431,"v":39.291}
{"ts":1671121380000,"o":17431,"h":17431.5,"l":17426.5,"c":17427,"v":52.872}
{"ts":1671121440000,"o":17427,"h":17427,"l":17425,"c":17426,"v":52.391}
{"ts":1671121500000,"o":17426,"h":17428.5,"l":17418.5,"c":17419,"v":44.226}
{"ts":1671121560000,"o":17419,"h":17419,"l":17416.5,"c":17417,"v":27.615}
{"ts":1671121620000,"o":17417,"h":17417,"l":17413,"c":17413.5,"v":40.295}
{"ts":1671121680000,"o":17413.5,"h":17413.5,"l":17404.5,"c":17405.5,"v":132.696}
{"ts":1671121740000,"o":17405.5,"h":17405.5,"l":17405,"c":17405,"v":66.595}
{"ts":1671121800000,"o":17405,"h":17411,"l":17405,"c":17411,"v":99.991}
{"ts":1671121860000,"o":17411,"h":17411,"l":17392,"c":17395,"v":95.866}
{"ts":1671121920000,"o":17395,"h":17395.5,"l":17393.5,"c":17394,"v":299.495}
{"ts":1671121980000,"o":17394,"h":17394,"l":17386,"c":17386,"v":169.307}
{"ts":1671122040000,"o":17386,"h":17386.5,"l":17386,"c":17386,"v":52.784}
{"ts":1671122100000,"o":17386,"h":17390,"l":17385,"c":17386,"v":176.569}
{"ts":1671122160000,"o":17386,"h":17391.5,"l":17384.5,"c":17385,"v":149.19}
{"ts":1671122220000,"o":17385,"h":17385,"l":17361,"c":17384,"v":369.061}
{"ts":1671122280000,"o":17384,"h":17402,"l":17383.5,"c":17402,"v":103.64}
{"ts":1671122340000,"o":17402,"h":17406.5,"l":17400,"c":17400.5,"v":85.701}
{"ts":1671122400000,"o":17400.5,"h":17400.5,"l":17396,"c":17396.5,"v":33.358}
{"ts":1671122460000,"o":17396.5,"h":17396.5,"l":17391,"c":17391,"v":58.924}
{"ts":1671122520000,"o":17391,"h":17391.5,"l":17376,"c":17378.5,"v":80.869}
{"ts":1671122580000,"o":17378.5,"h":17378.5,"l":17378,"c":17378.5,"v":15.286}
{"ts":1671122640000,"o":17378.5,"h":17379,"l":17378,"c":17379,"v":54.221}
{"ts":1671122700000,"o":17379,"h":17387,"l":17378.5,"c":17387,"v":60.691}
{"ts":1671122760000,"o":17387,"h":17390,"l":17371,"c":17371.5,"v":85.022}
{"ts":1671122820000,"o":17371.5,"h":17372.5,"l":17367.5,"c":17372,"v":97.186}
{"ts":1671122880000,"o":17372,"h":17380,"l":17372,"c":17380,"v":87.524}
{"ts":1671122940000,"o":17380,"h":17380,"l":17360,"c":17364.5,"v":119.038}
{"ts":1671123000000,"o":17364.5,"h":17364.5,"l":17355,"c":17358.5,"v":195.664}
{"ts":1671123060000,"o":17358.5,"h":17360.5,"l":17332,"c":17353,"v":969.31}
{"ts":1671123120000,"o":17353,"h":17378,"l":17353,"c":17377.5,"v":201.254}
{"ts":1671123180000,"o":17377.5,"h":17393,"l":17372.5,"c":17391.5,"v":170.11}
{"ts":1671123240000,"o":17391.5,"h":17398.5,"l":17391,"c":17395,"v":137.259}
{"ts":1671123300000,"o":17395,"h":17395.5,"l":17395,"c":17395,"v":45.121}
{"ts":1671123360000,"o":17395,"h":17395.5,"l":17392,"c":17392.5,"v":64.271}
{"ts":1671123420000,"o":17392.5,"h":17394,"l":17384.5,"c":17393.5,"v":78.229}
{"ts":1671123480000,"o":17393.5,"h":17404.5,"l":17393.5,"c":17404,"v":99.008}
{"ts":1671123540000,"o":17404,"h":17404.5,"l":17392.5,"c":17392.5,"v":188.648}
{"ts":1671123600000,"o":17392.5,"h":17398,"l":17388,"c":17398,"v":51.443}
{"ts":1671123660000,"o":17398,"h":17405,"l":17397.5,"c":17401.5,"v":210.478}
{"ts":1671123720000,"o":17401.5,"h":17401.5,"l":17395,"c":17395,"v":39.705}
{"ts":1671123780000,"o":17395,"h":17397,"l":17395,"c":17396.5,"v":27.932}
{"ts":1671123840000,"o":17396.5,"h":17397,"l":17396.5,"c":17397,"v":22.26}
{"ts":1671123900000,"o":17397,"h":17397,"l":17387.5,"c":17388.5,"v":162.442}
{"ts":1671123960000,"o":17388.5,"h":17394,"l":17388,"c":17393.5,"v":162.953}
{"ts":1671124020000,"o":17393.5,"h":17394.5,"l":17393.5,"c":17394.5,"v":113.974}
{"ts":1671124080000,"o":17394.5,"h":17394.5,"l":17394,"c":17394,"v":63.045}
{"ts":1671124140000,"o":17394,"h":17395.5,"l":17387,"c":17387,"v":141.792}
{"ts":1671124200000,"o":17387,"h":17387.5,"l":17385,"c":17385.5,"v":39.566}
{"ts":1671124260000,"o":17385.5,"h":17385.5,"l":17373,"c":17373,"v":86.846}
{"ts":1671124320000,"o":17373,"h":17376,"l":17370,"c":17376,"v":148.911}
{"ts":1671124380000,"o":17376,"h":17381.5,"l":17375.5,"c":17381.5,"v":66.372}
{"ts":1671124440000,"o":17381.5,"h":17389,"l":17381,"c":17389,"v":48.066}
{"ts":1671124500000,"o":17389,"h":17392.5,"l":17388.5,"c":17392,"v":33.333}
{"ts":1671124560000,"o":17392,"h":17414,"l":17392,"c":17401,"v":388.603}
{"ts":1671124620000,"o":17401,"h":17418,"l":17400.5,"c":17412.5,"v":163.112}
{"ts":1671124680000,"o":17412.5,"h":17415,"l":17412,"c":17415,"v":64.023}
{"ts":1671124740000,"o":17415,"h":17415,"l":17413,"c":17413,"v":34.111}
{"ts":1671124800000,"o":17413,"h":17413.5,"l":17409,"c":17409.5,"v":158.339}
{"ts":1671124860000,"o":17409.5,"h":17409.5,"l":17409,"c":17409,"v":32.133}
{"ts":1671124920000,"o":17409,"h":17409.5,"l":17409,"c":17409.5,"v":27.376}
{"ts":1671124980000,"o":17409.5,"h":17409.5,"l":17403.5,"c":17404,"v":63.864}
{"ts":1671125040000,"o":17404,"h":17404,"l":17403.5,"c":17404,"v":12.802}
{"ts":1671125100000,"o":17404,"h":17404,"l":17403.5,"c":17404,"v":13.888}
{"ts":1671125160000,"o":17404,"h":17407,"l":17403.5,"c":17407,"v":75.698}
{"ts":1671125220000,"o":17407,"h":17407,"l":17406.5,"c":17407,"v":36.832}
{"ts":1671125280000,"o":17407,"h":17414.5,"l":17406.5,"c":17414.5,"v":54.419}
{"ts":1671125340000,"o":17414.5,"h":17414.5,"l":17414,"c":17414,"v":69.933}
{"ts":1671125400000,"o":17414,"h":17415,"l":17414,"c":17415,"v":86.714}
{"ts":1671125460000,"o":17415,"h":17415,"l":17414.5,"c":17414.5,"v":36.89}
{"ts":1671125520000,"o":17414.5,"h":17419,"l":17414.5,"c":17418.5,"v":62.283}
{"ts":1671125580000,"o":17418.5,"h":17421.5,"l":17418.5,"c":17421,"v":32.12}
{"ts":1671125640000,"o":17421,"h":17425.5,"l":17421,"c":17425.5,"v":51.684}
{"ts":1671125700000,"o":17425.5,"h":17425.5,"l":17419.5,"c":17420,"v":90.722}
{"ts":1671125760000,"o":17420,"h":17420,"l":17415.5,"c":17415.5,"v":46.053}
{"ts":1671125820000,"o":17415.5,"h":17416,"l":17415.5,"c":17416,"v":42.999}
{"ts":1671125880000,"o":17416,"h":17416,"l":17415.5,"c":17415.5,"v":10.061}
{"ts":1671125940000,"o":17415.5,"h":17416,"l":17412.5,"c":17413,"v":300.36}
{"ts":1671126000000,"o":17413,"h":17413,"l":17400.5,"c":17401.5,"v":135.76}
{"ts":1671126060000,"o":17401.5,"h":17402,"l":17401.5,"c":17401.5,"v":13.138}
{"ts":1671126120000,"o":17401.5,"h":17407.5,"l":17401.5,"c":17407.5,"v":18.107}
{"ts":1671126180000,"o":17407.5,"h":17407.5,"l":17402,"c":17402.5,"v":53.595}
{"ts":1671126240000,"o":17402.5,"h":17402.5,"l":17400,"c":17400,"v":58.126}
{"ts":1671126300000,"o":17400,"h":17400.5,"l":17400,"c":17400,"v":38.539}
{"ts":1671126360000,"o":17400,"h":17400.5,"l":17400,"c":17400,"v":21.856}
{"ts":1671126420000,"o":17400,"h":17410.5,"l":17400,"c":17410.5,"v":49.259}
{"ts":1671126480000,"o":17410.5,"h":17410.5,"l":17410,"c":17410,"v":23.442}
{"ts":1671126540000,"o":17410,"h":17410.5,"l":17410,"c":17410.5,"v":11.381}
{"ts":1671126600000,"o":17410.5,"h":17410.5,"l":17406,"c":17406,"v":39.423}
{"ts":1671126660000,"o":17406,"h":17406.5,"l":17402.5,"c":17403,"v":13.585}
{"ts":1671126720000,"o":17403,"h":17403,"l":17402.5,"c":17403,"v":13.971}
{"ts":1671126780000,"o":17403,"h":17403,"l":17402.5,"c":17403,"v":10.982}
{"ts":1671126840000,"o":17403,"h":17408.5,"l":17402.5,"c":17408,"v":30.699}
{"ts":1671126900000,"o":17408,"h":17408.5,"l":17408,"c":17408,"v":13.046}
{"ts":1671126960000,"o":17408,"h":17408.5,"l":17394.5,"c":17395,"v":69.417}
{"ts":1671127020000,"o":17395,"h":17395,"l":17382,"c":17384,"v":154.816}
{"ts":1671127080000,"o":17384,"h":17385.5,"l":17383.5,"c":17385,"v":103.735}
{"ts":1671127140000,"o":17385,"h":17391.5,"l":17385,"c":17391,"v":112.509}
{"ts":1671127200000,"o":17391,"h":17391.5,"l":17388.5,"c":17389,"v":24.814}
{"ts":1671127260000,"o":17389,"h":17398.5,"l":17388.5,"c":17398,"v":38.946}
{"ts":1671127320000,"o":17398,"h":17398.5,"l":17392,"c":17397,"v":41.158}
{"ts":1671127380000,"o":17397,"h":17397,"l":17391,"c":17391.5,"v":36.501}
{"ts":1671127440000,"o":17391.5,"h":17391.5,"l":17391,"c":17391.5,"v":38.574}
{"ts":1671127500000,"o":17391.5,"h":17391.5,"l":17388,"c":17388,"v":55.828}
{"ts":1671127560000,"o":17388,"h":17388.5,"l":17383,"c":17383,"v":89.543}
{"ts":1671127620000,"o":17383,"h":17383.5,"l":17383,"c":17383.5,"v":44.72}
{"ts":1671127680000,"o":17383.5,"h":17393,"l":17383,"c":17393,"v":48.224}
{"ts":1671127740000,"o":17393,"h":17393,"l":17390,"c":17390.5,"v":80.168}
{"ts":1671127800000,"o":17390.5,"h":17390.5,"l":17390,"c":17390.5,"v":23.895}
{"ts":1671127860000,"o":17390.5,"h":17390.5,"l":17390,"c":17390.5,"v":7.26}
{"ts":1671127920000,"o":17390.5,"h":17395.5,"l":17390,"c":17395.5,"v":18.007}
{"ts":1671127980000,"o":17395.5,"h":17399,"l":17395,"c":17399,"v":56.088}
{"ts":1671128040000,"o":17399,"h":17405.5,"l":17398.5,"c":17405.5,"v":34.658}
{"ts":1671128100000,"o":17405.5,"h":17412.5,"l":17405,"c":17407,"v":72.885}
{"ts":1671128160000,"o":17407,"h":17407.5,"l":17404.5,"c":17405,"v":27.951}
{"ts":1671128220000,"o":17405,"h":17405,"l":17404.5,"c":17405,"v":17.992}
{"ts":1671128280000,"o":17405,"h":17405,"l":17395.5,"c":17395.5,"v":29.724}
{"ts":1671128340000,"o":17395.5,"h":17396,"l":17395.5,"c":17396,"v":13.744}
{"ts":1671128400000,"o":17396,"h":17396,"l":17395.5,"c":17395.5,"v":19.779}
{"ts":1671128460000,"o":17395.5,"h":17396,"l":17395.5,"c":17396,"v":18.525}
{"ts":1671128520000,"o":17396,"h":17396,"l":17391,"c":17395.5,"v":52.717}
{"ts":1671128580000,"o":17395.5,"h":17396,"l":17388,"c":17388.5,"v":30.614}
{"ts":1671128640000,"o":17388.5,"h":17389,"l":17387.5,"c":17388,"v":135.791}
{"ts":1671128700000,"o":17388,"h":17388,"l":17386.5,"c":17387,"v":180.389}
{"ts":1671128760000,"o":17387,"h":17392.5,"l":17386.5,"c":17392.5,"v":33.753}
{"ts":1671128820000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":62.758}
{"ts":1671128880000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":12.378}
{"ts":1671128940000,"o":17392.5,"h":17396.5,"l":17392,"c":17396,"v":20.94}
{"ts":1671129000000,"o":17396,"h":17396.5,"l":17396,"c":17396.5,"v":13.116}
{"ts":1671129060000,"o":17396.5,"h":17396.5,"l":17386.5,"c":17387,"v":35.615}
{"ts":1671129120000,"o":17387,"h":17388.5,"l":17381,"c":17388.5,"v":35.591}
{"ts":1671129180000,"o":17388.5,"h":17394,"l":17386,"c":17386,"v":22.585}
{"ts":1671129240000,"o":17386,"h":17386.5,"l":17374,"c":17384.5,"v":121.532}
{"ts":1671129300000,"o":17384.5,"h":17384.5,"l":17375,"c":17379.5,"v":32.312}
{"ts":1671129360000,"o":17379.5,"h":17379.5,"l":17374.5,"c":17375,"v":42.785}
{"ts":1671129420000,"o":17375,"h":17380.5,"l":17374.5,"c":17380,"v":25.771}
{"ts":1671129480000,"o":17380,"h":17386.5,"l":17380,"c":17386,"v":34.75}
{"ts":1671129540000,"o":17386,"h":17392,"l":17386,"c":17390.5,"v":58.844}
{"ts":1671129600000,"o":17390.5,"h":17391.5,"l":17390,"c":17391,"v":25.261}
{"ts":1671129660000,"o":17391,"h":17393,"l":17391,"c":17393,"v":17.53}
{"ts":1671129720000,"o":17393,"h":17393,"l":17389,"c":17389,"v":25.409}
{"ts":1671129780000,"o":17389,"h":17389.5,"l":17384,"c":17384,"v":44.694}
{"ts":1671129840000,"o":17384,"h":17384.5,"l":17384,"c":17384.5,"v":8.183}
{"ts":1671129900000,"o":17384.5,"h":17384.5,"l":17378.5,"c":17379,"v":65.837}
{"ts":1671129960000,"o":17379,"h":17379,"l":17366.5,"c":17372.5,"v":120.49}
{"ts":1671130020000,"o":17372.5,"h":17373,"l":17366.5,"c":17369.5,"v":50.595}
{"ts":1671130080000,"o":17369.5,"h":17370,"l":17300,"c":17325,"v":2192.885}
{"ts":1671130140000,"o":17325,"h":17338.5,"l":17320.5,"c":17331.5,"v":332.871}
{"ts":1671130200000,"o":17331.5,"h":17342.5,"l":17321,"c":17342,"v":233.493}
{"ts":1671130260000,"o":17342,"h":17344.5,"l":17336.5,"c":17339.5,"v":174.965}
{"ts":1671130320000,"o":17339.5,"h":17343,"l":17326.5,"c":17342,"v":326.962}
{"ts":1671130380000,"o":17342,"h":17358.5,"l":17341.5,"c":17355.5,"v":233.479}
{"ts":1671130440000,"o":17355.5,"h":17356,"l":17340.5,"c":17344,"v":75.091}
{"ts":1671130500000,"o":17344,"h":17356,"l":17342.5,"c":17343,"v":236.517}
{"ts":1671130560000,"o":17343,"h":17346,"l":17342.5,"c":17346,"v":40.716}
{"ts":1671130620000,"o":17346,"h":17368,"l":17345.5,"c":17368,"v":155.398}
{"ts":1671130680000,"o":17368,"h":17372.5,"l":17363.5,"c":17372,"v":183.175}
{"ts":1671130740000,"o":17372,"h":17397,"l":17368.5,"c":17395,"v":190.254}
{"ts":1671130800000,"o":17395,"h":17399.5,"l":17394.5,"c":17399,"v":152.626}
{"ts":1671130860000,"o":17399,"h":17408.5,"l":17398.5,"c":17408.5,"v":171.601}
{"ts":1671130920000,"o":17408.5,"h":17408.5,"l":17400,"c":17404.5,"v":105.412}
{"ts":1671130980000,"o":17404.5,"h":17408.5,"l":17404,"c":17405,"v":153.884}
{"ts":1671131040000,"o":17405,"h":17405.5,"l":17393.5,"c":17393.5,"v":89.585}
{"ts":1671131100000,"o":17393.5,"h":17394,"l":17384,"c":17384.5,"v":60.209}
{"ts":1671131160000,"o":17384.5,"h":17385.5,"l":17384,"c":17385,"v":26.753}
{"ts":1671131220000,"o":17385,"h":17392.5,"l":17385,"c":17392,"v":37.401}
{"ts":1671131280000,"o":17392,"h":17394,"l":17392,"c":17394,"v":28.616}
{"ts":1671131340000,"o":17394,"h":17394,"l":17391,"c":17391.5,"v":55.086}
{"ts":1671131400000,"o":17391.5,"h":17394,"l":17388.5,"c":17394,"v":26.16}
{"ts":1671131460000,"o":17394,"h":17394,"l":17390,"c":17390,"v":55.783}
{"ts":1671131520000,"o":17390,"h":17391,"l":17390,"c":17391,"v":56.683}
{"ts":1671131580000,"o":17391,"h":17391,"l":17390,"c":17390.5,"v":55.174}
{"ts":1671131640000,"o":17390.5,"h":17390.5,"l":17390,"c":17390,"v":26.206}
{"ts":1671131700000,"o":17390,"h":17390.5,"l":17390,"c":17390.5,"v":17.733}
{"ts":1671131760000,"o":17390.5,"h":17396,"l":17390,"c":17396,"v":46.349}
{"ts":1671131820000,"o":17396,"h":17405.5,"l":17395.5,"c":17405.5,"v":78.46}
{"ts":1671131880000,"o":17405.5,"h":17410,"l":17405,"c":17410,"v":126.612}
{"ts":1671131940000,"o":17410,"h":17410.5,"l":17409.5,"c":17410.5,"v":53.598}
{"ts":1671132000000,"o":17410.5,"h":17412,"l":17404.5,"c":17407,"v":136.241}
{"ts":1671132060000,"o":17407,"h":17408,"l":17405.5,"c":17407.5,"v":30.171}
{"ts":1671132120000,"o":17407.5,"h":17416.5,"l":17407.5,"c":17416,"v":54.92}
{"ts":1671132180000,"o":17416,"h":17416.5,"l":17413.5,"c":17414,"v":167.714}
{"ts":1671132240000,"o":17414,"h":17415,"l":17413.5,"c":17415,"v":90.122}
{"ts":1671132300000,"o":17415,"h":17415,"l":17413.5,"c":17413.5,"v":103.826}
{"ts":1671132360000,"o":17413.5,"h":17414,"l":17413,"c":17413,"v":58.206}
{"ts":1671132420000,"o":17413,"h":17418,"l":17413,"c":17418,"v":69.693}
{"ts":1671132480000,"o":17418,"h":17418.5,"l":17417.5,"c":17418.5,"v":45.538}
{"ts":1671132540000,"o":17418.5,"h":17424,"l":17418,"c":17424,"v":88.719}
{"ts":1671132600000,"o":17424,"h":17435,"l":17423.5,"c":17430,"v":218.649}
{"ts":1671132660000,"o":17430,"h":17430.5,"l":17420,"c":17420.5,"v":123.649}
{"ts":1671132720000,"o":17420.5,"h":17420.5,"l":17420,"c":17420.5,"v":16.464}
{"ts":1671132780000,"o":17420.5,"h":17427.5,"l":17420,"c":17427.5,"v":90.68}
{"ts":1671132840000,"o":17427.5,"h":17436.5,"l":17427,"c":17436,"v":77.477}
{"ts":1671132900000,"o":17436,"h":17436.5,"l":17433,"c":17433,"v":104.484}
{"ts":1671132960000,"o":17433,"h":17433.5,"l":17425.5,"c":17426,"v":96.166}
{"ts":1671133020000,"o":17426,"h":17467.5,"l":17425.5,"c":17456.5,"v":801.735}
{"ts":1671133080000,"o":17456.5,"h":17461,"l":17448.5,"c":17449.5,"v":156.824}
{"ts":1671133140000,"o":17449.5,"h":17453.5,"l":17449.5,"c":17453,"v":58.604}
{"ts":1671133200000,"o":17453,"h":17453.5,"l":17442,"c":17442,"v":118.499}
{"ts":1671133260000,"o":17442,"h":17442.5,"l":17442,"c":17442,"v":19.77}
{"ts":1671133320000,"o":17442,"h":17442.5,"l":17442,"c":17442.5,"v":33.462}
{"ts":1671133380000,"o":17442.5,"h":17446.5,"l":17442,"c":17446.5,"v":59.209}
{"ts":1671133440000,"o":17446.5,"h":17447,"l":17446,"c":17446.5,"v":28.924}
{"ts":1671133500000,"o":17446.5,"h":17447,"l":17431,"c":17431,"v":214.774}
{"ts":1671133560000,"o":17431,"h":17436.5,"l":17427,"c":17427,"v":94.482}
{"ts":1671133620000,"o":17427,"h":17431,"l":17427,"c":17431,"v":52.738}
{"ts":1671133680000,"o":17431,"h":17431,"l":17430.5,"c":17430.5,"v":19.49}
{"ts":1671133740000,"o":17430.5,"h":17431,"l":17426.5,"c":17427,"v":15.716}
{"ts":1671133800000,"o":17427,"h":17427,"l":17426.5,"c":17426.5,"v":16.418}
{"ts":1671133860000,"o":17426.5,"h":17427,"l":17426.5,"c":17426.5,"v":31.37}
{"ts":1671133920000,"o":17426.5,"h":17427,"l":17426.5,"c":17426.5,"v":10.27}
{"ts":1671133980000,"o":17426.5,"h":17429.5,"l":17426.5,"c":17429.5,"v":16.457}
{"ts":1671134040000,"o":17429.5,"h":17429.5,"l":17429,"c":17429.5,"v":9.404}
{"ts":1671134100000,"o":17429.5,"h":17429.5,"l":17429,"c":17429,"v":9.061}
{"ts":1671134160000,"o":17429,"h":17436,"l":17429,"c":17436,"v":40.703}
{"ts":1671134220000,"o":17436,"h":17436,"l":17435.5,"c":17436,"v":12.995}
{"ts":1671134280000,"o":17436,"h":17436,"l":17423,"c":17429,"v":133.418}
{"ts":1671134340000,"o":17429,"h":17438,"l":17429,"c":17438,"v":17.831}
{"ts":1671134400000,"o":17438,"h":17443,"l":17437.5,"c":17443,"v":113.007}
{"ts":1671134460000,"o":17443,"h":17443,"l":17442.5,"c":17442.5,"v":78.864}
{"ts":1671134520000,"o":17442.5,"h":17443,"l":17442,"c":17442.5,"v":24.226}
{"ts":1671134580000,"o":17442.5,"h":17444,"l":17442,"c":17443.5,"v":29.823}
{"ts":1671134640000,"o":17443.5,"h":17444,"l":17437,"c":17437.5,"v":50.847}
{"ts":1671134700000,"o":17437.5,"h":17437.5,"l":17437,"c":17437,"v":37.022}
{"ts":1671134760000,"o":17437,"h":17437.5,"l":17437,"c":17437,"v":24.437}
{"ts":1671134820000,"o":17437,"h":17437.5,"l":17437,"c":17437,"v":11.594}
{"ts":1671134880000,"o":17437,"h":17442.5,"l":17437,"c":17442.5,"v":47.013}
{"ts":1671134940000,"o":17442.5,"h":17442.5,"l":17442,"c":17442.5,"v":43.444}
{"ts":1671135000000,"o":17442.5,"h":17442.5,"l":17442,"c":17442.5,"v":12.502}
{"ts":1671135060000,"o":17442.5,"h":17442.5,"l":17438.5,"c":17438.5,"v":50.72}
{"ts":1671135120000,"o":17438.5,"h":17439,"l":17438.5,"c":17438.5,"v":26.13}
{"ts":1671135180000,"o":17438.5,"h":17439,"l":17436,"c":17436,"v":10.421}
{"ts":1671135240000,"o":17436,"h":17436.5,"l":17429.5,"c":17430,"v":96.203}
{"ts":1671135300000,"o":17430,"h":17430.5,"l":17430,"c":17430.5,"v":24.602}
{"ts":1671135360000,"o":17430.5,"h":17431,"l":17430,"c":17431,"v":11.964}
{"ts":1671135420000,"o":17431,"h":17434,"l":17430.5,"c":17434,"v":25.286}
{"ts":1671135480000,"o":17434,"h":17435,"l":17433.5,"c":17435,"v":23.128}
{"ts":1671135540000,"o":17435,"h":17437.5,"l":17434.5,"c":17435.5,"v":39.762}
{"ts":1671135600000,"o":17435.5,"h":17435.5,"l":17435,"c":17435.5,"v":17.223}
{"ts":1671135660000,"o":17435.5,"h":17439.5,"l":17435,"c":17439.5,"v":5.095}
{"ts":1671135720000,"o":17439.5,"h":17440,"l":17439,"c":17439.5,"v":13.558}
{"ts":1671135780000,"o":17439.5,"h":17442.5,"l":17439.5,"c":17442.5,"v":50.004}
{"ts":1671135840000,"o":17442.5,"h":17442.5,"l":17442,"c":17442.5,"v":24.694}
{"ts":1671135900000,"o":17442.5,"h":17442.5,"l":17438.5,"c":17439,"v":18.838}
{"ts":1671135960000,"o":17439,"h":17439.5,"l":17438.5,"c":17439,"v":64.308}
{"ts":1671136020000,"o":17439,"h":17439.5,"l":17439,"c":17439,"v":11.304}
{"ts":1671136080000,"o":17439,"h":17449.5,"l":17439,"c":17449.5,"v":82.652}
{"ts":1671136140000,"o":17449.5,"h":17449.5,"l":17446.5,"c":17447,"v":29.154}
{"ts":1671136200000,"o":17447,"h":17447,"l":17446.5,"c":17447,"v":43.79}
{"ts":1671136260000,"o":17447,"h":17447,"l":17441.5,"c":17441.5,"v":16.291}
{"ts":1671136320000,"o":17441.5,"h":17442,"l":17441.5,"c":17441.5,"v":36.843}
{"ts":1671136380000,"o":17441.5,"h":17442,"l":17441.5,"c":17441.5,"v":23.14}
{"ts":1671136440000,"o":17441.5,"h":17445,"l":17441.5,"c":17445,"v":8.435}
{"ts":1671136500000,"o":17445,"h":17445,"l":17444.5,"c":17445,"v":8.528}
{"ts":1671136560000,"o":17445,"h":17445,"l":17435,"c":17435,"v":28.789}
{"ts":1671136620000,"o":17435,"h":17435.5,"l":17429,"c":17429,"v":100.451}
{"ts":1671136680000,"o":17429,"h":17429.5,"l":17425.5,"c":17426,"v":42.654}
{"ts":1671136740000,"o":17426,"h":17426,"l":17421.5,"c":17422,"v":77.45}
{"ts":1671136800000,"o":17422,"h":17422,"l":17419.5,"c":17420,"v":31.714}
{"ts":1671136860000,"o":17420,"h":17420,"l":17411.5,"c":17412,"v":125.068}
{"ts":1671136920000,"o":17412,"h":17412,"l":17410,"c":17410.5,"v":64.722}
{"ts":1671136980000,"o":17410.5,"h":17417.5,"l":17410,"c":17416,"v":70.916}
{"ts":1671137040000,"o":17416,"h":17416.5,"l":17416,"c":17416.5,"v":10.672}
{"ts":1671137100000,"o":17416.5,"h":17416.5,"l":17412.5,"c":17413,"v":32.239}
{"ts":1671137160000,"o":17413,"h":17413,"l":17412.5,"c":17412.5,"v":8.966}
{"ts":1671137220000,"o":17412.5,"h":17421,"l":17412.5,"c":17421,"v":72.138}
{"ts":1671137280000,"o":17421,"h":17421,"l":17415,"c":17415,"v":31.723}
{"ts":1671137340000,"o":17415,"h":17415.5,"l":17412,"c":17412,"v":39.281}
{"ts":1671137400000,"o":17412,"h":17412.5,"l":17412,"c":17412.5,"v":13.617}
{"ts":1671137460000,"o":17412.5,"h":17420,"l":17412,"c":17420,"v":21.014}
{"ts":1671137520000,"o":17420,"h":17420,"l":17419.5,"c":17420,"v":36.786}
{"ts":1671137580000,"o":17420,"h":17423.5,"l":17419.5,"c":17423.5,"v":24.185}
{"ts":1671137640000,"o":17423.5,"h":17425,"l":17423,"c":17425,"v":19.917}
{"ts":1671137700000,"o":17425,"h":17425,"l":17424.5,"c":17424.5,"v":15.649}
{"ts":1671137760000,"o":17424.5,"h":17425,"l":17421,"c":17421.5,"v":13.035}
{"ts":1671137820000,"o":17421.5,"h":17421.5,"l":17421,"c":17421,"v":28.309}
{"ts":1671137880000,"o":17421,"h":17421.5,"l":17412.5,"c":17413,"v":21.904}
{"ts":1671137940000,"o":17413,"h":17413,"l":17405.5,"c":17412,"v":60.877}
{"ts":1671138000000,"o":17412,"h":17412,"l":17404.5,"c":17411,"v":111.405}
{"ts":1671138060000,"o":17411,"h":17421,"l":17411,"c":17419,"v":76.855}
{"ts":1671138120000,"o":17419,"h":17419,"l":17413.5,"c":17413.5,"v":107.313}
{"ts":1671138180000,"o":17413.5,"h":17415.5,"l":17413.5,"c":17415.5,"v":55.531}
{"ts":1671138240000,"o":17415.5,"h":17415.5,"l":17415,"c":17415,"v":7.556}
{"ts":1671138300000,"o":17415,"h":17415.5,"l":17414,"c":17414,"v":11.644}
{"ts":1671138360000,"o":17414,"h":17414.5,"l":17406,"c":17409.5,"v":32.893}
{"ts":1671138420000,"o":17409.5,"h":17415,"l":17409.5,"c":17409.5,"v":20.96}
{"ts":1671138480000,"o":17409.5,"h":17410,"l":17407.5,"c":17407.5,"v":12.617}
{"ts":1671138540000,"o":17407.5,"h":17408,"l":17394.5,"c":17397,"v":116.168}
{"ts":1671138600000,"o":17397,"h":17397.5,"l":17397,"c":17397.5,"v":23.469}
{"ts":1671138660000,"o":17397.5,"h":17400.5,"l":17397,"c":17400,"v":176.312}
{"ts":1671138720000,"o":17400,"h":17400.5,"l":17394.5,"c":17394.5,"v":59.852}
{"ts":1671138780000,"o":17394.5,"h":17397.5,"l":17394,"c":17397.5,"v":30.63}
{"ts":1671138840000,"o":17397.5,"h":17397.5,"l":17397,"c":17397,"v":34.438}
{"ts":1671138900000,"o":17397,"h":17402.5,"l":17397,"c":17402,"v":28.245}
{"ts":1671138960000,"o":17402,"h":17402.5,"l":17400.5,"c":17400.5,"v":13.847}
{"ts":1671139020000,"o":17400.5,"h":17401,"l":17400.5,"c":17401,"v":10.66}
{"ts":1671139080000,"o":17401,"h":17401,"l":17400.5,"c":17400.5,"v":7.951}
{"ts":1671139140000,"o":17400.5,"h":17404,"l":17400.5,"c":17403.5,"v":6.737}
{"ts":1671139200000,"o":17403.5,"h":17404,"l":17401,"c":17401.5,"v":30.575}
{"ts":1671139260000,"o":17401.5,"h":17401.5,"l":17401,"c":17401.5,"v":12.254}
{"ts":1671139320000,"o":17401.5,"h":17401.5,"l":17401,"c":17401,"v":12.661}
{"ts":1671139380000,"o":17401,"h":17401.5,"l":17401,"c":17401.5,"v":48.312}
{"ts":1671139440000,"o":17401.5,"h":17405.5,"l":17401,"c":17405,"v":46.167}
{"ts":1671139500000,"o":17405,"h":17405.5,"l":17405,"c":17405,"v":12.72}
{"ts":1671139560000,"o":17405,"h":17405.5,"l":17405,"c":17405,"v":5.258}
{"ts":1671139620000,"o":17405,"h":17405.5,"l":17393.5,"c":17393.5,"v":73.418}
{"ts":1671139680000,"o":17393.5,"h":17405.5,"l":17392,"c":17405.5,"v":221.757}
{"ts":1671139740000,"o":17405.5,"h":17405.5,"l":17405,"c":17405.5,"v":134.44}
{"ts":1671139800000,"o":17405.5,"h":17405.5,"l":17405,"c":17405.5,"v":107.355}
{"ts":1671139860000,"o":17405.5,"h":17405.5,"l":17400.5,"c":17400.5,"v":99.799}
{"ts":1671139920000,"o":17400.5,"h":17403,"l":17400.5,"c":17403,"v":26.752}
{"ts":1671139980000,"o":17403,"h":17403,"l":17402.5,"c":17402.5,"v":8.582}
{"ts":1671140040000,"o":17402.5,"h":17408.5,"l":17402.5,"c":17408.5,"v":34.642}
{"ts":1671140100000,"o":17408.5,"h":17408.5,"l":17408,"c":17408.5,"v":37.271}
{"ts":1671140160000,"o":17408.5,"h":17408.5,"l":17405,"c":17405.5,"v":33.271}
{"ts":1671140220000,"o":17405.5,"h":17405.5,"l":17405,"c":17405.5,"v":19.287}
{"ts":1671140280000,"o":17405.5,"h":17405.5,"l":17405,"c":17405.5,"v":31.098}
{"ts":1671140340000,"o":17405.5,"h":17405.5,"l":17397,"c":17397,"v":42.08}
{"ts":1671140400000,"o":17397,"h":17400.5,"l":17395.5,"c":17400,"v":65.841}
{"ts":1671140460000,"o":17400,"h":17402,"l":17400,"c":17402,"v":20.706}
{"ts":1671140520000,"o":17402,"h":17402,"l":17401.5,"c":17401.5,"v":17.116}
{"ts":1671140580000,"o":17401.5,"h":17402,"l":17394,"c":17394,"v":94.958}
{"ts":1671140640000,"o":17394,"h":17394.5,"l":17355,"c":17369.5,"v":900.412}
{"ts":1671140700000,"o":17369.5,"h":17370,"l":17333,"c":17340,"v":603.352}
{"ts":1671140760000,"o":17340,"h":17358.5,"l":17340,"c":17358,"v":104.57}
{"ts":1671140820000,"o":17358,"h":17361,"l":17353.5,"c":17360.5,"v":153.381}
{"ts":1671140880000,"o":17360.5,"h":17377,"l":17360.5,"c":17377,"v":162.27}
{"ts":1671140940000,"o":17377,"h":17393.5,"l":17377,"c":17393,"v":183.49}
{"ts":1671141000000,"o":17393,"h":17395,"l":17386.5,"c":17386.5,"v":112.697}
{"ts":1671141060000,"o":17386.5,"h":17402,"l":17386.5,"c":17402,"v":63.389}
{"ts":1671141120000,"o":17402,"h":17402,"l":17397.5,"c":17398.5,"v":43.421}
{"ts":1671141180000,"o":17398.5,"h":17399,"l":17392.5,"c":17393,"v":39.105}
{"ts":1671141240000,"o":17393,"h":17393,"l":17392.5,"c":17393,"v":22.907}
{"ts":1671141300000,"o":17393,"h":17393,"l":17392.5,"c":17393,"v":4.961}
{"ts":1671141360000,"o":17393,"h":17393,"l":17392.5,"c":17393,"v":26.26}
{"ts":1671141420000,"o":17393,"h":17393,"l":17385,"c":17385,"v":62.235}
{"ts":1671141480000,"o":17385,"h":17385.5,"l":17370.5,"c":17381.5,"v":178.665}
{"ts":1671141540000,"o":17381.5,"h":17393,"l":17381,"c":17392.5,"v":87.975}
{"ts":1671141600000,"o":17392.5,"h":17393,"l":17386.5,"c":17386.5,"v":34.162}
{"ts":1671141660000,"o":17386.5,"h":17399,"l":17386.5,"c":17399,"v":48.999}
{"ts":1671141720000,"o":17399,"h":17400.5,"l":17385.5,"c":17386,"v":50.125}
{"ts":1671141780000,"o":17386,"h":17386,"l":17363.5,"c":17363.5,"v":111.873}
{"ts":1671141840000,"o":17363.5,"h":17364,"l":17355.5,"c":17355.5,"v":52.028}
{"ts":1671141900000,"o":17355.5,"h":17357.5,"l":17355,"c":17356.5,"v":66.537}
{"ts":1671141960000,"o":17356.5,"h":17360,"l":17356,"c":17359.5,"v":108.864}
{"ts":1671142020000,"o":17359.5,"h":17364,"l":17345,"c":17349,"v":117.426}
{"ts":1671142080000,"o":17349,"h":17363,"l":17346,"c":17348.5,"v":82.568}
{"ts":1671142140000,"o":17348.5,"h":17349,"l":17348.5,"c":17349,"v":21.266}
{"ts":1671142200000,"o":17349,"h":17349,"l":17348.5,"c":17348.5,"v":46.451}
{"ts":1671142260000,"o":17348.5,"h":17349,"l":17348.5,"c":17348.5,"v":39.885}
{"ts":1671142320000,"o":17348.5,"h":17352,"l":17348.5,"c":17351.5,"v":66.074}
{"ts":1671142380000,"o":17351.5,"h":17374,"l":17351.5,"c":17373.5,"v":103.515}
{"ts":1671142440000,"o":17373.5,"h":17374.5,"l":17373,"c":17373.5,"v":53.727}
{"ts":1671142500000,"o":17373.5,"h":17373.5,"l":17371,"c":17371.5,"v":12.233}
{"ts":1671142560000,"o":17371.5,"h":17371.5,"l":17354,"c":17354,"v":38.582}
{"ts":1671142620000,"o":17354,"h":17354.5,"l":17344.5,"c":17344.5,"v":74.162}
{"ts":1671142680000,"o":17344.5,"h":17347.5,"l":17336,"c":17347,"v":182.652}
{"ts":1671142740000,"o":17347,"h":17356,"l":17347,"c":17353,"v":42.678}
{"ts":1671142800000,"o":17353,"h":17353.5,"l":17306.5,"c":17325,"v":518.311}
{"ts":1671142860000,"o":17325,"h":17335,"l":17317,"c":17333,"v":178.992}
{"ts":1671142920000,"o":17333,"h":17333.5,"l":17322.5,"c":17323,"v":107.466}
{"ts":1671142980000,"o":17323,"h":17323,"l":17262,"c":17310.5,"v":1927.386}
{"ts":1671143040000,"o":17310.5,"h":17333,"l":17309.5,"c":17326.5,"v":184.628}
{"ts":1671143100000,"o":17326.5,"h":17335,"l":17316,"c":17316,"v":98.364}
{"ts":1671143160000,"o":17316,"h":17334.5,"l":17311,"c":17326,"v":80.57}
{"ts":1671143220000,"o":17326,"h":17332,"l":17325.5,"c":17332,"v":54.612}
{"ts":1671143280000,"o":17332,"h":17341.5,"l":17331.5,"c":17341,"v":74.103}
{"ts":1671143340000,"o":17341,"h":17352,"l":17338,"c":17338.5,"v":123.865}
{"ts":1671143400000,"o":17338.5,"h":17346.5,"l":17325,"c":17328.5,"v":166.49}
{"ts":1671143460000,"o":17328.5,"h":17331,"l":17325.5,"c":17327,"v":82.282}
{"ts":1671143520000,"o":17327,"h":17327,"l":17325,"c":17325.5,"v":55.182}
{"ts":1671143580000,"o":17325.5,"h":17333,"l":17325,"c":17333,"v":78.4}
{"ts":1671143640000,"o":17333,"h":17341,"l":17332.5,"c":17341,"v":47.196}
{"ts":1671143700000,"o":17341,"h":17341,"l":17333,"c":17333.5,"v":40.625}
{"ts":1671143760000,"o":17333.5,"h":17344,"l":17333,"c":17344,"v":57.037}
{"ts":1671143820000,"o":17344,"h":17344,"l":17332,"c":17332.5,"v":40.842}
{"ts":1671143880000,"o":17332.5,"h":17332.5,"l":17317.5,"c":17319,"v":81.258}
{"ts":1671143940000,"o":17319,"h":17319.5,"l":17296,"c":17298.5,"v":150.133}
{"ts":1671144000000,"o":17298.5,"h":17311,"l":17298.5,"c":17310.5,"v":128.579}
{"ts":1671144060000,"o":17310.5,"h":17312.5,"l":17310.5,"c":17312.5,"v":47.071}
{"ts":1671144120000,"o":17312.5,"h":17312.5,"l":17290.5,"c":17299.5,"v":172.221}
{"ts":1671144180000,"o":17299.5,"h":17300,"l":17299,"c":17300,"v":34.803}
{"ts":1671144240000,"o":17300,"h":17313.5,"l":17299.5,"c":17313.5,"v":163.449}
{"ts":1671144300000,"o":17313.5,"h":17319.5,"l":17313,"c":17319.5,"v":20.519}
{"ts":1671144360000,"o":17319.5,"h":17336.5,"l":17319,"c":17336.5,"v":104.558}
{"ts":1671144420000,"o":17336.5,"h":17355,"l":17336,"c":17355,"v":201.684}
{"ts":1671144480000,"o":17355,"h":17355,"l":17340.5,"c":17341,"v":62.717}
{"ts":1671144540000,"o":17341,"h":17343.5,"l":17341,"c":17343,"v":19.252}
{"ts":1671144600000,"o":17343,"h":17343.5,"l":17331,"c":17331,"v":57.198}
{"ts":1671144660000,"o":17331,"h":17331.5,"l":17331,"c":17331.5,"v":17.142}
{"ts":1671144720000,"o":17331.5,"h":17359,"l":17331.5,"c":17359,"v":123.099}
{"ts":1671144780000,"o":17359,"h":17359,"l":17342.5,"c":17342.5,"v":45.4}
{"ts":1671144840000,"o":17342.5,"h":17348.5,"l":17342.5,"c":17348,"v":18.17}
{"ts":1671144900000,"o":17348,"h":17353,"l":17348,"c":17353,"v":32.679}
{"ts":1671144960000,"o":17353,"h":17355,"l":17352.5,"c":17354.5,"v":42.233}
{"ts":1671145020000,"o":17354.5,"h":17355,"l":17346.5,"c":17347,"v":81.749}
{"ts":1671145080000,"o":17347,"h":17347,"l":17334,"c":17334.5,"v":41.562}
{"ts":1671145140000,"o":17334.5,"h":17334.5,"l":17334,"c":17334.5,"v":26.492}
{"ts":1671145200000,"o":17334.5,"h":17351,"l":17334,"c":17351,"v":65.738}
{"ts":1671145260000,"o":17351,"h":17351,"l":17345.5,"c":17346,"v":40.292}
{"ts":1671145320000,"o":17346,"h":17347,"l":17345.5,"c":17347,"v":73.944}
{"ts":1671145380000,"o":17347,"h":17350,"l":17334.5,"c":17350,"v":115.866}
{"ts":1671145440000,"o":17350,"h":17363.5,"l":17350,"c":17363.5,"v":129.649}
{"ts":1671145500000,"o":17363.5,"h":17363.5,"l":17358.5,"c":17359,"v":44.119}
{"ts":1671145560000,"o":17359,"h":17359,"l":17357.5,"c":17358,"v":43.903}
{"ts":1671145620000,"o":17358,"h":17358,"l":17347.5,"c":17352,"v":128.495}
{"ts":1671145680000,"o":17352,"h":17358.5,"l":17351.5,"c":17358.5,"v":21.201}
{"ts":1671145740000,"o":17358.5,"h":17358.5,"l":17353.5,"c":17356.5,"v":29.213}
{"ts":1671145800000,"o":17356.5,"h":17356.5,"l":17345,"c":17345,"v":74.241}
{"ts":1671145860000,"o":17345,"h":17348,"l":17345,"c":17348,"v":27.543}
{"ts":1671145920000,"o":17348,"h":17348,"l":17347.5,"c":17347.5,"v":11.82}
{"ts":1671145980000,"o":17347.5,"h":17348,"l":17347.5,"c":17347.5,"v":15.651}
{"ts":1671146040000,"o":17347.5,"h":17348,"l":17347.5,"c":17348,"v":12.01}
{"ts":1671146100000,"o":17348,"h":17348,"l":17336,"c":17336.5,"v":52.148}
{"ts":1671146160000,"o":17336.5,"h":17336.5,"l":17321,"c":17321,"v":101.826}
{"ts":1671146220000,"o":17321,"h":17325.5,"l":17314,"c":17321,"v":111.713}
{"ts":1671146280000,"o":17321,"h":17321.5,"l":17321,"c":17321,"v":27.813}
{"ts":1671146340000,"o":17321,"h":17327.5,"l":17321,"c":17327.5,"v":36.852}
{"ts":1671146400000,"o":17327.5,"h":17327.5,"l":17327,"c":17327.5,"v":47.03}
{"ts":1671146460000,"o":17327.5,"h":17327.5,"l":17321,"c":17321.5,"v":138.652}
{"ts":1671146520000,"o":17321.5,"h":17321.5,"l":17321,"c":17321,"v":17.235}
{"ts":1671146580000,"o":17321,"h":17321.5,"l":17321,"c":17321.5,"v":9.335}
{"ts":1671146640000,"o":17321.5,"h":17321.5,"l":17309,"c":17309.5,"v":61.611}
{"ts":1671146700000,"o":17309.5,"h":17324.5,"l":17309,"c":17324.5,"v":66.021}
{"ts":1671146760000,"o":17324.5,"h":17330,"l":17324,"c":17328.5,"v":39.153}
{"ts":1671146820000,"o":17328.5,"h":17330,"l":17328.5,"c":17329.5,"v":18.729}
{"ts":1671146880000,"o":17329.5,"h":17338.5,"l":17329.5,"c":17338.5,"v":80.207}
{"ts":1671146940000,"o":17338.5,"h":17338.5,"l":17338,"c":17338,"v":11.252}
{"ts":1671147000000,"o":17338,"h":17338.5,"l":17328.5,"c":17329,"v":32.602}
{"ts":1671147060000,"o":17329,"h":17329,"l":17328.5,"c":17329,"v":9.901}
{"ts":1671147120000,"o":17329,"h":17329,"l":17328.5,"c":17329,"v":10.7}
{"ts":1671147180000,"o":17329,"h":17329,"l":17328.5,"c":17329,"v":6.586}
{"ts":1671147240000,"o":17329,"h":17329,"l":17307,"c":17307.5,"v":77.577}
{"ts":1671147300000,"o":17307.5,"h":17307.5,"l":17293.5,"c":17294,"v":109.852}
{"ts":1671147360000,"o":17294,"h":17299.5,"l":17293.5,"c":17299,"v":127.741}
{"ts":1671147420000,"o":17299,"h":17300,"l":17295,"c":17295.5,"v":39.134}
{"ts":1671147480000,"o":17295.5,"h":17300,"l":17295,"c":17300,"v":29.19}
{"ts":1671147540000,"o":17300,"h":17300,"l":17281,"c":17294,"v":203.223}
{"ts":1671147600000,"o":17294,"h":17300,"l":17294,"c":17300,"v":42.044}
{"ts":1671147660000,"o":17300,"h":17308.5,"l":17299.5,"c":17308,"v":118.032}
{"ts":1671147720000,"o":17308,"h":17330.5,"l":17308,"c":17329.5,"v":117.657}
{"ts":1671147780000,"o":17329.5,"h":17330,"l":17329.5,"c":17330,"v":103.468}
{"ts":1671147840000,"o":17330,"h":17340,"l":17329.5,"c":17340,"v":72.015}
{"ts":1671147900000,"o":17340,"h":17340,"l":17338.5,"c":17338.5,"v":19.32}
{"ts":1671147960000,"o":17338.5,"h":17352,"l":17338.5,"c":17351.5,"v":105.206}
{"ts":1671148020000,"o":17351.5,"h":17361,"l":17351.5,"c":17361,"v":92.302}
{"ts":1671148080000,"o":17361,"h":17362,"l":17350,"c":17353.5,"v":190.357}
{"ts":1671148140000,"o":17353.5,"h":17368,"l":17353,"c":17367,"v":116.432}
{"ts":1671148200000,"o":17367,"h":17367,"l":17360,"c":17360,"v":82.985}
{"ts":1671148260000,"o":17360,"h":17360.5,"l":17352.5,"c":17352.5,"v":25.645}
{"ts":1671148320000,"o":17352.5,"h":17353,"l":17346,"c":17346,"v":62.163}
{"ts":1671148380000,"o":17346,"h":17346.5,"l":17334,"c":17334,"v":145.209}
{"ts":1671148440000,"o":17334,"h":17339.5,"l":17334,"c":17339.5,"v":68.92}
{"ts":1671148500000,"o":17339.5,"h":17347,"l":17339,"c":17344,"v":41.391}
{"ts":1671148560000,"o":17344,"h":17351,"l":17344,"c":17351,"v":44.343}
{"ts":1671148620000,"o":17351,"h":17351,"l":17350.5,"c":17351,"v":28.116}
{"ts":1671148680000,"o":17351,"h":17353.5,"l":17350.5,"c":17353.5,"v":166.347}
{"ts":1671148740000,"o":17353.5,"h":17353.5,"l":17353,"c":17353.5,"v":10.861}
{"ts":1671148800000,"o":17353.5,"h":17353.5,"l":17350,"c":17350,"v":90.611}
{"ts":1671148860000,"o":17350,"h":17350.5,"l":17343,"c":17350,"v":70.347}
{"ts":1671148920000,"o":17350,"h":17364,"l":17350,"c":17361.5,"v":112.122}
{"ts":1671148980000,"o":17361.5,"h":17368,"l":17361,"c":17367.5,"v":40.597}
{"ts":1671149040000,"o":17367.5,"h":17377.5,"l":17367.5,"c":17369.5,"v":251.119}
{"ts":1671149100000,"o":17369.5,"h":17370,"l":17356,"c":17356.5,"v":58.995}
{"ts":1671149160000,"o":17356.5,"h":17356.5,"l":17346.5,"c":17347,"v":62.422}
{"ts":1671149220000,"o":17347,"h":17347,"l":17346.5,"c":17346.5,"v":25.728}
{"ts":1671149280000,"o":17346.5,"h":17347,"l":17343,"c":17343,"v":28.261}
{"ts":1671149340000,"o":17343,"h":17343.5,"l":17343,"c":17343,"v":41.705}
{"ts":1671149400000,"o":17343,"h":17362.5,"l":17343,"c":17362.5,"v":128.658}
{"ts":1671149460000,"o":17362.5,"h":17369,"l":17362,"c":17366.5,"v":112.629}
{"ts":1671149520000,"o":17366.5,"h":17370,"l":17366,"c":17370,"v":122.978}
{"ts":1671149580000,"o":17370,"h":17377,"l":17362,"c":17362,"v":115.359}
{"ts":1671149640000,"o":17362,"h":17363,"l":17360,"c":17363,"v":54.574}
{"ts":1671149700000,"o":17363,"h":17363.5,"l":17362.5,"c":17363.5,"v":18.183}
{"ts":1671149760000,"o":17363.5,"h":17370.5,"l":17363,"c":17370.5,"v":70.555}
{"ts":1671149820000,"o":17370.5,"h":17371,"l":17370,"c":17371,"v":20.206}
{"ts":1671149880000,"o":17371,"h":17371,"l":17370.5,"c":17371,"v":17.711}
{"ts":1671149940000,"o":17371,"h":17371,"l":17358,"c":17358,"v":21.788}
{"ts":1671150000000,"o":17358,"h":17358.5,"l":17353,"c":17353.5,"v":70.259}
{"ts":1671150060000,"o":17353.5,"h":17356.5,"l":17351,"c":17351.5,"v":32.894}
{"ts":1671150120000,"o":17351.5,"h":17361,"l":17346.5,"c":17358,"v":45.055}
{"ts":1671150180000,"o":17358,"h":17358,"l":17355,"c":17356.5,"v":33.711}
{"ts":1671150240000,"o":17356.5,"h":17364,"l":17356,"c":17364,"v":15.573}
{"ts":1671150300000,"o":17364,"h":17364,"l":17363.5,"c":17364,"v":49.537}
{"ts":1671150360000,"o":17364,"h":17370,"l":17362.5,"c":17370,"v":105.364}
{"ts":1671150420000,"o":17370,"h":17370,"l":17369.5,"c":17370,"v":35.225}
{"ts":1671150480000,"o":17370,"h":17370,"l":17369.5,"c":17370,"v":11.633}
{"ts":1671150540000,"o":17370,"h":17374,"l":17370,"c":17374,"v":30.092}
{"ts":1671150600000,"o":17374,"h":17374,"l":17362.5,"c":17363,"v":77.349}
{"ts":1671150660000,"o":17363,"h":17370,"l":17360,"c":17370,"v":60.703}
{"ts":1671150720000,"o":17370,"h":17376,"l":17369.5,"c":17376,"v":35.035}
{"ts":1671150780000,"o":17376,"h":17377,"l":17375.5,"c":17377,"v":64.338}
{"ts":1671150840000,"o":17377,"h":17385.5,"l":17377,"c":17384,"v":155.354}
{"ts":1671150900000,"o":17384,"h":17389,"l":17383.5,"c":17389,"v":68.904}
{"ts":1671150960000,"o":17389,"h":17390,"l":17387.5,"c":17390,"v":152.026}
{"ts":1671151020000,"o":17390,"h":17393,"l":17389.5,"c":17393,"v":131.948}
{"ts":1671151080000,"o":17393,"h":17407.5,"l":17392.5,"c":17401,"v":233.466}
{"ts":1671151140000,"o":17401,"h":17401,"l":17392.5,"c":17397,"v":57.543}
{"ts":1671151200000,"o":17397,"h":17397,"l":17393,"c":17393.5,"v":53.224}
{"ts":1671151260000,"o":17393.5,"h":17393.5,"l":17393,"c":17393.5,"v":29.618}
{"ts":1671151320000,"o":17393.5,"h":17396,"l":17385.5,"c":17385.5,"v":75.952}
{"ts":1671151380000,"o":17385.5,"h":17386,"l":17375.5,"c":17376,"v":38.299}
{"ts":1671151440000,"o":17376,"h":17376,"l":17375.5,"c":17375.5,"v":34.353}
{"ts":1671151500000,"o":17375.5,"h":17376,"l":17373.5,"c":17374,"v":30.734}
{"ts":1671151560000,"o":17374,"h":17377.5,"l":17373.5,"c":17377.5,"v":47.954}
{"ts":1671151620000,"o":17377.5,"h":17377.5,"l":17377,"c":17377.5,"v":20.486}
{"ts":1671151680000,"o":17377.5,"h":17387,"l":17377,"c":17387,"v":106.02}
{"ts":1671151740000,"o":17387,"h":17392.5,"l":17386.5,"c":17392.5,"v":27.614}
{"ts":1671151800000,"o":17392.5,"h":17397,"l":17392,"c":17397,"v":60.05}
{"ts":1671151860000,"o":17397,"h":17397,"l":17396.5,"c":17397,"v":14.176}
{"ts":1671151920000,"o":17397,"h":17397,"l":17396.5,"c":17397,"v":26.957}
{"ts":1671151980000,"o":17397,"h":17397,"l":17388.5,"c":17393,"v":91.046}
{"ts":1671152040000,"o":17393,"h":17403,"l":17392.5,"c":17398.5,"v":85.563}
{"ts":1671152100000,"o":17398.5,"h":17401,"l":17395,"c":17401,"v":16.696}
{"ts":1671152160000,"o":17401,"h":17401.5,"l":17401,"c":17401.5,"v":30.259}
{"ts":1671152220000,"o":17401.5,"h":17407,"l":17401,"c":17407,"v":42.983}
{"ts":1671152280000,"o":17407,"h":17407,"l":17406.5,"c":17407,"v":16.697}
{"ts":1671152340000,"o":17407,"h":17418,"l":17406.5,"c":17413.5,"v":197.51}
{"ts":1671152400000,"o":17413.5,"h":17414,"l":17411.5,"c":17412,"v":55.151}
{"ts":1671152460000,"o":17412,"h":17412,"l":17406,"c":17406,"v":71.349}
{"ts":1671152520000,"o":17406,"h":17406,"l":17405.5,"c":17405.5,"v":30.321}
{"ts":1671152580000,"o":17405.5,"h":17406,"l":17405.5,"c":17406,"v":34.272}
{"ts":1671152640000,"o":17406,"h":17406,"l":17394.5,"c":17394.5,"v":47.14}
{"ts":1671152700000,"o":17394.5,"h":17395,"l":17391,"c":17391.5,"v":19.572}
{"ts":1671152760000,"o":17391.5,"h":17391.5,"l":17390,"c":17390.5,"v":73.302}
{"ts":1671152820000,"o":17390.5,"h":17390.5,"l":17384.5,"c":17384.5,"v":87.263}
{"ts":1671152880000,"o":17384.5,"h":17390.5,"l":17384.5,"c":17390.5,"v":61.203}
{"ts":1671152940000,"o":17390.5,"h":17390.5,"l":17386,"c":17386,"v":34.728}
{"ts":1671153000000,"o":17386,"h":17391,"l":17386,"c":17391,"v":27.878}
{"ts":1671153060000,"o":17391,"h":17391,"l":17390.5,"c":17391,"v":2.185}
{"ts":1671153120000,"o":17391,"h":17391,"l":17385.5,"c":17385.5,"v":29.311}
{"ts":1671153180000,"o":17385.5,"h":17386,"l":17385,"c":17385.5,"v":9.184}
{"ts":1671153240000,"o":17385.5,"h":17393.5,"l":17381,"c":17393.5,"v":63.956}
{"ts":1671153300000,"o":17393.5,"h":17398,"l":17393,"c":17397.5,"v":37.415}
{"ts":1671153360000,"o":17397.5,"h":17405,"l":17397.5,"c":17403,"v":43.401}
{"ts":1671153420000,"o":17403,"h":17403,"l":17402.5,"c":17403,"v":18.077}
{"ts":1671153480000,"o":17403,"h":17403,"l":17387.5,"c":17388,"v":59.054}
{"ts":1671153540000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":60.053}
{"ts":1671153600000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":15.138}
{"ts":1671153660000,"o":17388,"h":17388,"l":17387.5,"c":17387.5,"v":27.038}
{"ts":1671153720000,"o":17387.5,"h":17396.5,"l":17387.5,"c":17396.5,"v":23.666}
{"ts":1671153780000,"o":17396.5,"h":17396.5,"l":17391.5,"c":17392,"v":18.842}
{"ts":1671153840000,"o":17392,"h":17395,"l":17384,"c":17384.5,"v":129.979}
{"ts":1671153900000,"o":17384.5,"h":17384.5,"l":17384,"c":17384,"v":13.184}
{"ts":1671153960000,"o":17384,"h":17384.5,"l":17384,"c":17384.5,"v":24.835}
{"ts":1671154020000,"o":17384.5,"h":17384.5,"l":17384,"c":17384.5,"v":10.251}
{"ts":1671154080000,"o":17384.5,"h":17384.5,"l":17384,"c":17384.5,"v":32.046}
{"ts":1671154140000,"o":17384.5,"h":17384.5,"l":17383,"c":17383,"v":11.632}
{"ts":1671154200000,"o":17383,"h":17383.5,"l":17379.5,"c":17380,"v":61.871}
{"ts":1671154260000,"o":17380,"h":17380,"l":17366.5,"c":17373,"v":123.702}
{"ts":1671154320000,"o":17373,"h":17374,"l":17373,"c":17374,"v":31.639}
{"ts":1671154380000,"o":17374,"h":17374,"l":17373.5,"c":17374,"v":15.325}
{"ts":1671154440000,"o":17374,"h":17380.5,"l":17373.5,"c":17380.5,"v":50.319}
{"ts":1671154500000,"o":17380.5,"h":17380.5,"l":17380,"c":17380.5,"v":3.575}
{"ts":1671154560000,"o":17380.5,"h":17380.5,"l":17380,"c":17380.5,"v":17.779}
{"ts":1671154620000,"o":17380.5,"h":17380.5,"l":17380,"c":17380.5,"v":12.572}
{"ts":1671154680000,"o":17380.5,"h":17380.5,"l":17380,"c":17380.5,"v":4.076}
{"ts":1671154740000,"o":17380.5,"h":17380.5,"l":17379.5,"c":17380,"v":12.015}
{"ts":1671154800000,"o":17380,"h":17384,"l":17379.5,"c":17384,"v":31.473}
{"ts":1671154860000,"o":17384,"h":17386,"l":17383.5,"c":17386,"v":40.159}
{"ts":1671154920000,"o":17386,"h":17386,"l":17385.5,"c":17385.5,"v":13.943}
{"ts":1671154980000,"o":17385.5,"h":17386,"l":17385.5,"c":17386,"v":8.405}
{"ts":1671155040000,"o":17386,"h":17386,"l":17385.5,"c":17386,"v":5.653}
{"ts":1671155100000,"o":17386,"h":17386,"l":17385.5,"c":17385.5,"v":12.138}
{"ts":1671155160000,"o":17385.5,"h":17386,"l":17378.5,"c":17379,"v":15.113}
{"ts":1671155220000,"o":17379,"h":17379,"l":17378.5,"c":17379,"v":11.005}
{"ts":1671155280000,"o":17379,"h":17379,"l":17375.5,"c":17376,"v":68.268}
{"ts":1671155340000,"o":17376,"h":17376,"l":17374,"c":17374,"v":12.516}
{"ts":1671155400000,"o":17374,"h":17375.5,"l":17374,"c":17375.5,"v":63.473}
{"ts":1671155460000,"o":17375.5,"h":17378.5,"l":17375,"c":17378,"v":55.022}
{"ts":1671155520000,"o":17378,"h":17378.5,"l":17378,"c":17378.5,"v":8.561}
{"ts":1671155580000,"o":17378.5,"h":17378.5,"l":17378,"c":17378,"v":2.122}
{"ts":1671155640000,"o":17378,"h":17378.5,"l":17378,"c":17378.5,"v":3.588}
{"ts":1671155700000,"o":17378.5,"h":17378.5,"l":17378,"c":17378.5,"v":10.215}
{"ts":1671155760000,"o":17378.5,"h":17378.5,"l":17378,"c":17378.5,"v":29.184}
{"ts":1671155820000,"o":17378.5,"h":17378.5,"l":17378,"c":17378.5,"v":2.737}
{"ts":1671155880000,"o":17378.5,"h":17378.5,"l":17376,"c":17376.5,"v":28.461}
{"ts":1671155940000,"o":17376.5,"h":17376.5,"l":17376,"c":17376.5,"v":13.864}
{"ts":1671156000000,"o":17376.5,"h":17376.5,"l":17374,"c":17374.5,"v":58.246}
{"ts":1671156060000,"o":17374.5,"h":17384.5,"l":17374.5,"c":17384.5,"v":147.69}
{"ts":1671156120000,"o":17384.5,"h":17387,"l":17384,"c":17387,"v":83.488}
{"ts":1671156180000,"o":17387,"h":17394.5,"l":17386.5,"c":17394.5,"v":75.416}
{"ts":1671156240000,"o":17394.5,"h":17394.5,"l":17394,"c":17394.5,"v":15.445}
{"ts":1671156300000,"o":17394.5,"h":17402.5,"l":17394,"c":17402.5,"v":45.291}
{"ts":1671156360000,"o":17402.5,"h":17402.5,"l":17399,"c":17399,"v":40.201}
{"ts":1671156420000,"o":17399,"h":17399.5,"l":17399,"c":17399,"v":11.276}
{"ts":1671156480000,"o":17399,"h":17399.5,"l":17399,"c":17399.5,"v":19.842}
{"ts":1671156540000,"o":17399.5,"h":17399.5,"l":17396,"c":17396,"v":13.132}
{"ts":1671156600000,"o":17396,"h":17396.5,"l":17396,"c":17396.5,"v":10.835}
{"ts":1671156660000,"o":17396.5,"h":17396.5,"l":17396,"c":17396.5,"v":15.77}
{"ts":1671156720000,"o":17396.5,"h":17396.5,"l":17386,"c":17386.5,"v":30.729}
{"ts":1671156780000,"o":17386.5,"h":17396.5,"l":17386,"c":17395,"v":37.065}
{"ts":1671156840000,"o":17395,"h":17395,"l":17394.5,"c":17394.5,"v":9.068}
{"ts":1671156900000,"o":17394.5,"h":17394.5,"l":17394,"c":17394.5,"v":6.035}
{"ts":1671156960000,"o":17394.5,"h":17394.5,"l":17392.5,"c":17393,"v":62.514}
{"ts":1671157020000,"o":17393,"h":17393,"l":17390,"c":17390,"v":17.924}
{"ts":1671157080000,"o":17390,"h":17390,"l":17387.5,"c":17388,"v":20.329}
{"ts":1671157140000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":29.833}
{"ts":1671157200000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":7.464}
{"ts":1671157260000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":4.262}
{"ts":1671157320000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":28.665}
{"ts":1671157380000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":4.505}
{"ts":1671157440000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":13.939}
{"ts":1671157500000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":8.311}
{"ts":1671157560000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":2.436}
{"ts":1671157620000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":37.772}
{"ts":1671157680000,"o":17388,"h":17393.5,"l":17387.5,"c":17393.5,"v":47.191}
{"ts":1671157740000,"o":17393.5,"h":17399,"l":17393,"c":17399,"v":70.324}
{"ts":1671157800000,"o":17399,"h":17402,"l":17398.5,"c":17402,"v":46.25}
{"ts":1671157860000,"o":17402,"h":17405,"l":17401.5,"c":17405,"v":21.806}
{"ts":1671157920000,"o":17405,"h":17405,"l":17404.5,"c":17405,"v":23.501}
{"ts":1671157980000,"o":17405,"h":17405,"l":17404.5,"c":17405,"v":1.488}
{"ts":1671158040000,"o":17405,"h":17405,"l":17404,"c":17404.5,"v":6.733}
{"ts":1671158100000,"o":17404.5,"h":17404.5,"l":17403.5,"c":17404,"v":45.801}
{"ts":1671158160000,"o":17404,"h":17406.5,"l":17403.5,"c":17406.5,"v":31.294}
{"ts":1671158220000,"o":17406.5,"h":17408,"l":17406,"c":17408,"v":32.713}
{"ts":1671158280000,"o":17408,"h":17408,"l":17407.5,"c":17408,"v":16.213}
{"ts":1671158340000,"o":17408,"h":17408,"l":17407.5,"c":17408,"v":12.055}
{"ts":1671158400000,"o":17408,"h":17408,"l":17407.5,"c":17408,"v":8.111}
{"ts":1671158460000,"o":17408,"h":17408,"l":17407.5,"c":17408,"v":1.993}
{"ts":1671158520000,"o":17408,"h":17408,"l":17407.5,"c":17408,"v":12.71}
{"ts":1671158580000,"o":17408,"h":17408,"l":17403.5,"c":17404,"v":41.164}
{"ts":1671158640000,"o":17404,"h":17404,"l":17396.5,"c":17397,"v":31.011}
{"ts":1671158700000,"o":17397,"h":17397,"l":17396.5,"c":17397,"v":4.479}
{"ts":1671158760000,"o":17397,"h":17397,"l":17396.5,"c":17397,"v":2.129}
{"ts":1671158820000,"o":17397,"h":17397,"l":17396.5,"c":17397,"v":7.065}
{"ts":1671158880000,"o":17397,"h":17400,"l":17396.5,"c":17400,"v":23.897}
{"ts":1671158940000,"o":17400,"h":17400.5,"l":17399.5,"c":17400.5,"v":14.904}
{"ts":1671159000000,"o":17400.5,"h":17400.5,"l":17400,"c":17400.5,"v":6.566}
{"ts":1671159060000,"o":17400.5,"h":17401,"l":17400,"c":17401,"v":7.206}
{"ts":1671159120000,"o":17401,"h":17405,"l":17400.5,"c":17405,"v":48.428}
{"ts":1671159180000,"o":17405,"h":17411.5,"l":17404.5,"c":17411.5,"v":120.923}
{"ts":1671159240000,"o":17411.5,"h":17412,"l":17400.5,"c":17401,"v":31.192}
{"ts":1671159300000,"o":17401,"h":17401,"l":17395,"c":17398.5,"v":140.864}
{"ts":1671159360000,"o":17398.5,"h":17398.5,"l":17389.5,"c":17390,"v":75.483}
{"ts":1671159420000,"o":17390,"h":17394.5,"l":17389.5,"c":17394.5,"v":19.52}
{"ts":1671159480000,"o":17394.5,"h":17395,"l":17394,"c":17395,"v":4.66}
{"ts":1671159540000,"o":17395,"h":17395,"l":17394.5,"c":17395,"v":8.695}
{"ts":1671159600000,"o":17395,"h":17395,"l":17394.5,"c":17395,"v":42.702}
{"ts":1671159660000,"o":17395,"h":17395,"l":17394.5,"c":17394.5,"v":6.368}
{"ts":1671159720000,"o":17394.5,"h":17397.5,"l":17394.5,"c":17397.5,"v":13.324}
{"ts":1671159780000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":9.938}
{"ts":1671159840000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":3.923}
{"ts":1671159900000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":8.346}
{"ts":1671159960000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":12.934}
{"ts":1671160020000,"o":17397.5,"h":17402,"l":17397,"c":17402,"v":47.966}
{"ts":1671160080000,"o":17402,"h":17407,"l":17401.5,"c":17407,"v":46.295}
{"ts":1671160140000,"o":17407,"h":17407,"l":17406.5,"c":17407,"v":8.272}
{"ts":1671160200000,"o":17407,"h":17407,"l":17406.5,"c":17407,"v":6.299}
{"ts":1671160260000,"o":17407,"h":17407,"l":17406.5,"c":17407,"v":8.843}
{"ts":1671160320000,"o":17407,"h":17408.5,"l":17406.5,"c":17408.5,"v":4.257}
{"ts":1671160380000,"o":17408.5,"h":17408.5,"l":17408,"c":17408,"v":14.085}
{"ts":1671160440000,"o":17408,"h":17408.5,"l":17398,"c":17398,"v":32.313}
{"ts":1671160500000,"o":17398,"h":17398.5,"l":17398,"c":17398.5,"v":31.694}
{"ts":1671160560000,"o":17398.5,"h":17398.5,"l":17398,"c":17398.5,"v":22.083}
{"ts":1671160620000,"o":17398.5,"h":17398.5,"l":17398,"c":17398.5,"v":12.566}
{"ts":1671160680000,"o":17398.5,"h":17398.5,"l":17398,"c":17398,"v":4.904}
{"ts":1671160740000,"o":17398,"h":17402.5,"l":17398,"c":17402,"v":32.823}
{"ts":1671160800000,"o":17402,"h":17402.5,"l":17402,"c":17402,"v":18.287}
{"ts":1671160860000,"o":17402,"h":17402.5,"l":17402,"c":17402.5,"v":17.789}
{"ts":1671160920000,"o":17402.5,"h":17402.5,"l":17402,"c":17402.5,"v":17.991}
{"ts":1671160980000,"o":17402.5,"h":17402.5,"l":17402,"c":17402.5,"v":6.069}
{"ts":1671161040000,"o":17402.5,"h":17402.5,"l":17402,"c":17402.5,"v":3.685}
{"ts":1671161100000,"o":17402.5,"h":17402.5,"l":17402,"c":17402.5,"v":3.22}
{"ts":1671161160000,"o":17402.5,"h":17402.5,"l":17393,"c":17393,"v":53.758}
{"ts":1671161220000,"o":17393,"h":17393.5,"l":17390,"c":17390,"v":39.813}
{"ts":1671161280000,"o":17390,"h":17390.5,"l":17390,"c":17390,"v":2.994}
{"ts":1671161340000,"o":17390,"h":17390.5,"l":17390,"c":17390,"v":4.008}
{"ts":1671161400000,"o":17390,"h":17390.5,"l":17390,"c":17390.5,"v":9.608}
{"ts":1671161460000,"o":17390.5,"h":17390.5,"l":17390,"c":17390.5,"v":8.994}
{"ts":1671161520000,"o":17390.5,"h":17390.5,"l":17390,"c":17390,"v":2.787}
{"ts":1671161580000,"o":17390,"h":17390.5,"l":17390,"c":17390.5,"v":5.146}
{"ts":1671161640000,"o":17390.5,"h":17397.5,"l":17390,"c":17397.5,"v":25.134}
{"ts":1671161700000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":5.715}
{"ts":1671161760000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":11.752}
{"ts":1671161820000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":2.854}
{"ts":1671161880000,"o":17397.5,"h":17400,"l":17397,"c":17400,"v":20.523}
{"ts":1671161940000,"o":17400,"h":17404,"l":17399.5,"c":17404,"v":26.051}
{"ts":1671162000000,"o":17404,"h":17404.5,"l":17403.5,"c":17404,"v":10.61}
{"ts":1671162060000,"o":17404,"h":17409,"l":17402,"c":17402,"v":77.573}
{"ts":1671162120000,"o":17402,"h":17402.5,"l":17402,"c":17402.5,"v":15.486}
{"ts":1671162180000,"o":17402.5,"h":17402.5,"l":17402,"c":17402.5,"v":6.01}
{"ts":1671162240000,"o":17402.5,"h":17402.5,"l":17402,"c":17402.5,"v":5.395}
{"ts":1671162300000,"o":17402.5,"h":17402.5,"l":17402,"c":17402.5,"v":11.624}
{"ts":1671162360000,"o":17402.5,"h":17402.5,"l":17401.5,"c":17402,"v":6.848}
{"ts":1671162420000,"o":17402,"h":17402,"l":17399,"c":17399.5,"v":9.755}
{"ts":1671162480000,"o":17399.5,"h":17399.5,"l":17397,"c":17397.5,"v":19.005}
{"ts":1671162540000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":8.795}
{"ts":1671162600000,"o":17397.5,"h":17400,"l":17397,"c":17400,"v":17.641}
{"ts":1671162660000,"o":17400,"h":17402,"l":17399.5,"c":17401.5,"v":37.872}
{"ts":1671162720000,"o":17401.5,"h":17402,"l":17401.5,"c":17402,"v":31.467}
{"ts":1671162780000,"o":17402,"h":17402,"l":17401.5,"c":17402,"v":3.748}
{"ts":1671162840000,"o":17402,"h":17403,"l":17401.5,"c":17403,"v":29.8}
{"ts":1671162900000,"o":17403,"h":17410,"l":17402.5,"c":17410,"v":76.756}
{"ts":1671162960000,"o":17410,"h":17410,"l":17409.5,"c":17410,"v":10.25}
{"ts":1671163020000,"o":17410,"h":17410,"l":17409.5,"c":17410,"v":18.866}
{"ts":1671163080000,"o":17410,"h":17410,"l":17409.5,"c":17410,"v":7.33}
{"ts":1671163140000,"o":17410,"h":17410,"l":17409.5,"c":17410,"v":6.745}
{"ts":1671163200000,"o":17410,"h":17410,"l":17409.5,"c":17409.5,"v":8.935}
{"ts":1671163260000,"o":17409.5,"h":17410,"l":17409.5,"c":17410,"v":12.218}
{"ts":1671163320000,"o":17410,"h":17410,"l":17409.5,"c":17410,"v":14.873}
{"ts":1671163380000,"o":17410,"h":17410,"l":17407.5,"c":17407.5,"v":29.099}
{"ts":1671163440000,"o":17407.5,"h":17408,"l":17407.5,"c":17408,"v":10.627}
{"ts":1671163500000,"o":17408,"h":17408,"l":17407.5,"c":17408,"v":2.898}
{"ts":1671163560000,"o":17408,"h":17408,"l":17407.5,"c":17408,"v":8.066}
{"ts":1671163620000,"o":17408,"h":17408,"l":17405.5,"c":17406,"v":37.963}
{"ts":1671163680000,"o":17406,"h":17406,"l":17405.5,"c":17405.5,"v":3.723}
{"ts":1671163740000,"o":17405.5,"h":17406,"l":17405.5,"c":17406,"v":20.276}
{"ts":1671163800000,"o":17406,"h":17406,"l":17405.5,"c":17406,"v":5.521}
{"ts":1671163860000,"o":17406,"h":17406,"l":17405.5,"c":17406,"v":5.493}
{"ts":1671163920000,"o":17406,"h":17406,"l":17403.5,"c":17404,"v":14.331}
{"ts":1671163980000,"o":17404,"h":17404,"l":17403.5,"c":17403.5,"v":7.701}
{"ts":1671164040000,"o":17403.5,"h":17404,"l":17403.5,"c":17404,"v":5.598}
{"ts":1671164100000,"o":17404,"h":17404,"l":17403.5,"c":17404,"v":5.243}
{"ts":1671164160000,"o":17404,"h":17404,"l":17397,"c":17397,"v":28.296}
{"ts":1671164220000,"o":17397,"h":17397.5,"l":17397,"c":17397.5,"v":9.864}
{"ts":1671164280000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":2.747}
{"ts":1671164340000,"o":17397.5,"h":17397.5,"l":17397,"c":17397.5,"v":2.465}
{"ts":1671164400000,"o":17397.5,"h":17397.5,"l":17395,"c":17395,"v":11.523}
{"ts":1671164460000,"o":17395,"h":17395.5,"l":17394,"c":17394.5,"v":17.969}
{"ts":1671164520000,"o":17394.5,"h":17394.5,"l":17394,"c":17394.5,"v":3.812}
{"ts":1671164580000,"o":17394.5,"h":17394.5,"l":17394,"c":17394.5,"v":12.297}
{"ts":1671164640000,"o":17394.5,"h":17394.5,"l":17394,"c":17394.5,"v":6.242}
{"ts":1671164700000,"o":17394.5,"h":17394.5,"l":17394,"c":17394.5,"v":8.129}
{"ts":1671164760000,"o":17394.5,"h":17394.5,"l":17394,"c":17394,"v":15.078}
{"ts":1671164820000,"o":17394,"h":17394.5,"l":17394,"c":17394.5,"v":5.672}
{"ts":1671164880000,"o":17394.5,"h":17395,"l":17394,"c":17395,"v":19.637}
{"ts":1671164940000,"o":17395,"h":17396.5,"l":17394.5,"c":17396.5,"v":11.697}
{"ts":1671165000000,"o":17396.5,"h":17396.5,"l":17396,"c":17396.5,"v":7.228}
{"ts":1671165060000,"o":17396.5,"h":17396.5,"l":17396,"c":17396.5,"v":7.256}
{"ts":1671165120000,"o":17396.5,"h":17396.5,"l":17396,"c":17396,"v":19.266}
{"ts":1671165180000,"o":17396,"h":17396.5,"l":17396,"c":17396,"v":6.193}
{"ts":1671165240000,"o":17396,"h":17396.5,"l":17396,"c":17396.5,"v":6.343}
{"ts":1671165300000,"o":17396.5,"h":17396.5,"l":17392.5,"c":17393,"v":26.764}
{"ts":1671165360000,"o":17393,"h":17393,"l":17390,"c":17390.5,"v":30.409}
{"ts":1671165420000,"o":17390.5,"h":17390.5,"l":17387.5,"c":17387.5,"v":26.767}
{"ts":1671165480000,"o":17387.5,"h":17388,"l":17387.5,"c":17388,"v":6.853}
{"ts":1671165540000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":1.494}
{"ts":1671165600000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":11.291}
{"ts":1671165660000,"o":17388,"h":17388,"l":17387.5,"c":17388,"v":6.301}
{"ts":1671165720000,"o":17388,"h":17391,"l":17387.5,"c":17390.5,"v":27.826}
{"ts":1671165780000,"o":17390.5,"h":17391.5,"l":17390.5,"c":17391.5,"v":13.588}
{"ts":1671165840000,"o":17391.5,"h":17391.5,"l":17391,"c":17391.5,"v":1.246}
{"ts":1671165900000,"o":17391.5,"h":17391.5,"l":17391,"c":17391,"v":0.958}
{"ts":1671165960000,"o":17391,"h":17391.5,"l":17391,"c":17391.5,"v":4.673}
{"ts":1671166020000,"o":17391.5,"h":17391.5,"l":17391,"c":17391.5,"v":51.281}
{"ts":1671166080000,"o":17391.5,"h":17391.5,"l":17390.5,"c":17391,"v":3.596}
{"ts":1671166140000,"o":17391,"h":17391,"l":17390.5,"c":17391,"v":18.328}
{"ts":1671166200000,"o":17391,"h":17391,"l":17390.5,"c":17391,"v":9.303}
{"ts":1671166260000,"o":17391,"h":17391,"l":17387,"c":17387,"v":26.463}
{"ts":1671166320000,"o":17387,"h":17387.5,"l":17387,"c":17387,"v":9.214}
{"ts":1671166380000,"o":17387,"h":17387.5,"l":17387,"c":17387.5,"v":3.59}
{"ts":1671166440000,"o":17387.5,"h":17387.5,"l":17387,"c":17387.5,"v":8.028}
{"ts":1671166500000,"o":17387.5,"h":17387.5,"l":17381,"c":17382,"v":85.427}
{"ts":1671166560000,"o":17382,"h":17382,"l":17377,"c":17377.5,"v":32.547}
{"ts":1671166620000,"o":17377.5,"h":17377.5,"l":17377,"c":17377.5,"v":42.645}
{"ts":1671166680000,"o":17377.5,"h":17377.5,"l":17376.5,"c":17377,"v":14.191}
{"ts":1671166740000,"o":17377,"h":17377,"l":17376.5,"c":17376.5,"v":26.552}
{"ts":1671166800000,"o":17376.5,"h":17377,"l":17371,"c":17371.5,"v":51.139}
{"ts":1671166860000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":13.215}
{"ts":1671166920000,"o":17371.5,"h":17371.5,"l":17371,"c":17371,"v":25.599}
{"ts":1671166980000,"o":17371,"h":17371.5,"l":17371,"c":17371.5,"v":15.704}
{"ts":1671167040000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":8.943}
{"ts":1671167100000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":12.467}
{"ts":1671167160000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":70.3}
{"ts":1671167220000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":5.053}
{"ts":1671167280000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":69.272}
{"ts":1671167340000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":28.651}
{"ts":1671167400000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":4.759}
{"ts":1671167460000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":6.498}
{"ts":1671167520000,"o":17371.5,"h":17371.5,"l":17371,"c":17371.5,"v":19.323}
{"ts":1671167580000,"o":17371.5,"h":17371.5,"l":17360.5,"c":17361,"v":168.248}
{"ts":1671167640000,"o":17361,"h":17361,"l":17359.5,"c":17360,"v":210.293}
{"ts":1671167700000,"o":17360,"h":17362,"l":17359.5,"c":17362,"v":66.163}
{"ts":1671167760000,"o":17362,"h":17362,"l":17361.5,"c":17362,"v":16.916}
{"ts":1671167820000,"o":17362,"h":17372,"l":17361.5,"c":17372,"v":55.633}
{"ts":1671167880000,"o":17372,"h":17375,"l":17371.5,"c":17375,"v":34.279}
{"ts":1671167940000,"o":17375,"h":17375,"l":17374.5,"c":17375,"v":8.253}
{"ts":1671168000000,"o":17375,"h":17375,"l":17374.5,"c":17375,"v":28.25}
{"ts":1671168060000,"o":17375,"h":17375,"l":17374.5,"c":17375,"v":10.517}
{"ts":1671168120000,"o":17375,"h":17375,"l":17373.5,"c":17374,"v":22.496}
{"ts":1671168180000,"o":17374,"h":17374,"l":17373,"c":17373.5,"v":5.748}
{"ts":1671168240000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":62.901}
{"ts":1671168300000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":7.375}
{"ts":1671168360000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":9.543}
{"ts":1671168420000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":14.667}
{"ts":1671168480000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":5.916}
{"ts":1671168540000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":18.798}
{"ts":1671168600000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":7.421}
{"ts":1671168660000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":1.252}
{"ts":1671168720000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":3.914}
{"ts":1671168780000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":5.095}
{"ts":1671168840000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":19.614}
{"ts":1671168900000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":3.258}
{"ts":1671168960000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":8.135}
{"ts":1671169020000,"o":17373.5,"h":17373.5,"l":17373,"c":17373.5,"v":5.982}
{"ts":1671169080000,"o":17373.5,"h":17374,"l":17373,"c":17374,"v":30.24}
{"ts":1671169140000,"o":17374,"h":17378,"l":17373.5,"c":17378,"v":49.779}
{"ts":1671169200000,"o":17378,"h":17379,"l":17377.5,"c":17379,"v":38.19}
{"ts":1671169260000,"o":17379,"h":17384,"l":17379,"c":17384,"v":20.482}
{"ts":1671169320000,"o":17384,"h":17387,"l":17383.5,"c":17387,"v":33.197}
{"ts":1671169380000,"o":17387,"h":17390,"l":17387,"c":17390,"v":33.118}
{"ts":1671169440000,"o":17390,"h":17391.5,"l":17389.5,"c":17391.5,"v":20.138}
{"ts":1671169500000,"o":17391.5,"h":17391.5,"l":17391,"c":17391.5,"v":11.775}
{"ts":1671169560000,"o":17391.5,"h":17391.5,"l":17391,"c":17391.5,"v":24.111}
{"ts":1671169620000,"o":17391.5,"h":17391.5,"l":17391,"c":17391.5,"v":21.447}
{"ts":1671169680000,"o":17391.5,"h":17394,"l":17391,"c":17394,"v":19.01}
{"ts":1671169740000,"o":17394,"h":17394,"l":17392,"c":17392.5,"v":37.862}
{"ts":1671169800000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":15.41}
{"ts":1671169860000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":6.49}
{"ts":1671169920000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":5.516}
{"ts":1671169980000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":1.933}
{"ts":1671170040000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":6.57}
{"ts":1671170100000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":10.839}
{"ts":1671170160000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":1.848}
{"ts":1671170220000,"o":17392.5,"h":17392.5,"l":17392,"c":17392.5,"v":17.382}
{"ts":1671170280000,"o":17392.5,"h":17393,"l":17392,"c":17393,"v":37.462}
{"ts":1671170340000,"o":17393,"h":17393.5,"l":17392.5,"c":17393.5,"v":24.33}
{"ts":1671170400000,"o":17393.5,"h":17393.5,"l":17390,"c":17390.5,"v":48.894}
{"ts":1671170460000,"o":17390.5,"h":17390.5,"l":17390,"c":17390.5,"v":24.918}
{"ts":1671170520000,"o":17390.5,"h":17390.5,"l":17385,"c":17385.5,"v":57.21}
{"ts":1671170580000,"o":17385.5,"h":17385.5,"l":17383.5,"c":17384,"v":5.881}
{"ts":1671170640000,"o":17384,"h":17384,"l":17378,"c":17378.5,"v":36.176}
{"ts":1671170700000,"o":17378.5,"h":17379.5,"l":17378,"c":17379.5,"v":36.688}
{"ts":1671170760000,"o":17379.5,"h":17379.5,"l":17379,"c":17379.5,"v":17.113}
{"ts":1671170820000,"o":17379.5,"h":17379.5,"l":17379,"c":17379.5,"v":3.998}
{"ts":1671170880000,"o":17379.5,"h":17379.5,"l":17379,"c":17379,"v":14.528}
{"ts":1671170940000,"o":17379,"h":17379.5,"l":17379,"c":17379.5,"v":4.511}
{"ts":1671171000000,"o":17379.5,"h":17379.5,"l":17379,"c":17379.5,"v":4.275}
{"ts":1671171060000,"o":17379.5,"h":17379.5,"l":17379,"c":17379,"v":8.205}
{"ts":1671171120000,"o":17379,"h":17379.5,"l":17379,"c":17379.5,"v":3.27}
{"ts":1671171180000,"o":17379.5,"h":17379.5,"l":17379,"c":17379.5,"v":10.25}
{"ts":1671171240000,"o":17379.5,"h":17379.5,"l":17379,"c":17379.5,"v":2.714}
{"ts":1671171300000,"o":17379.5,"h":17379.5,"l":17379,"c":17379.5,"v":6.456}
{"ts":1671171360000,"o":17379.5,"h":17379.5,"l":17370,"c":17370.5,"v":83.853}
{"ts":1671171420000,"o":17370.5,"h":17370.5,"l":17370,"c":17370.5,"v":15.567}
{"ts":1671171480000,"o":17370.5,"h":17371,"l":17370,"c":17370.5,"v":19.716}
{"ts":1671171540000,"o":17370.5,"h":17379,"l":17370.5,"c":17379,"v":29.32}
{"ts":1671171600000,"o":17379,"h":17382,"l":17378.5,"c":17382,"v":25.2}
{"ts":1671171660000,"o":17382,"h":17382,"l":17381.5,"c":17382,"v":4.372}
{"ts":1671171720000,"o":17382,"h":17382,"l":17381.5,"c":17382,"v":8.743}
{"ts":1671171780000,"o":17382,"h":17382,"l":17381.5,"c":17382,"v":4.423}
{"ts":1671171840000,"o":17382,"h":17382,"l":17381.5,"c":17382,"v":5.163}
{"ts":1671171900000,"o":17382,"h":17382,"l":17381.5,"c":17382,"v":30.364}
{"ts":1671171960000,"o":17382,"h":17382,"l":17381.5,"c":17382,"v":5.988}
{"ts":1671172020000,"o":17382,"h":17382,"l":17381.5,"c":17382,"v":3.83}
{"ts":1671172080000,"o":17382,"h":17382,"l":17381.5,"c":17382,"v":4.982}
{"ts":1671172140000,"o":17382,"h":17382,"l":17379.5,"c":17380,"v":21.418}
{"ts":1671172200000,"o":17380,"h":17380,"l":17379.5,"c":17380,"v":6.481}
{"ts":1671172260000,"o":17380,"h":17380,"l":17379.5,"c":17380,"v":7.274}
{"ts":1671172320000,"o":17380,"h":17380,"l":17379.5,"c":17380,"v":23.83}
{"ts":1671172380000,"o":17380,"h":17380,"l":17379.5,"c":17380,"v":2.4}
{"ts":1671172440000,"o":17380,"h":17380,"l":17379.5,"c":17379.5,"v":12.543}
{"ts":1671172500000,"o":17379.5,"h":17382,"l":17379.5,"c":17381.5,"v":18.867}
{"ts":1671172560000,"o":17381.5,"h":17390,"l":17381.5,"c":17390,"v":60.968}
{"ts":1671172620000,"o":17390,"h":17390.5,"l":17389.5,"c":17390.5,"v":91.02}
{"ts":1671172680000,"o":17390.5,"h":17390.5,"l":17390,"c":17390,"v":12.911}
{"ts":1671172740000,"o":17390,"h":17390.5,"l":17390,"c":17390.5,"v":2.873}
{"ts":1671172800000,"o":17390.5,"h":17390.5,"l":17390,"c":17390,"v":7.896}
{"ts":1671172860000,"o":17390,"h":17391,"l":17390,"c":17390.5,"v":11.326}
{"ts":1671172920000,"o":17390.5,"h":17393,"l":17390.5,"c":17392.5,"v":20.239}
{"ts":1671172980000,"o":17392.5,"h":17395,"l":17392.5,"c":17394.5,"v":21.509}
{"ts":1671173040000,"o":17394.5,"h":17395,"l":17394.5,"c":17394.5,"v":11.32}
{"ts":1671173100000,"o":17394.5,"h":17397.5,"l":17394.5,"c":17397,"v":26.038}
{"ts":1671173160000,"o":17397,"h":17400,"l":17397,"c":17400,"v":30.677}
{"ts":1671173220000,"o":17400,"h":17400,"l":17399.5,"c":17399.5,"v":17.492}
{"ts":1671173280000,"o":17399.5,"h":17404,"l":17399.5,"c":17404,"v":30.195}
{"ts":1671173340000,"o":17404,"h":17404,"l":17403.5,"c":17404,"v":37.62}
{"ts":1671173400000,"o":17404,"h":17404.5,"l":17403.5,"c":17404.5,"v":9.576}
{"ts":1671173460000,"o":17404.5,"h":17405.5,"l":17404,"c":17405.5,"v":38.42}
{"ts":1671173520000,"o":17405.5,"h":17405.5,"l":17405,"c":17405.5,"v":6.683}
{"ts":1671173580000,"o":17405.5,"h":17413.5,"l":17405,"c":17413.5,"v":63.92}
{"ts":1671173640000,"o":17413.5,"h":17413.5,"l":17411.5,"c":17411.5,"v":60.926}
{"ts":1671173700000,"o":17411.5,"h":17412,"l":17411.5,"c":17411.5,"v":10.619}
{"ts":1671173760000,"o":17411.5,"h":17412,"l":17411.5,"c":17411.5,"v":22.666}
{"ts":1671173820000,"o":17411.5,"h":17412,"l":17411.5,"c":17411.5,"v":23.451}
{"ts":1671173880000,"o":17411.5,"h":17412,"l":17411.5,"c":17411.5,"v":6.563}
{"ts":1671173940000,"o":17411.5,"h":17412,"l":17411.5,"c":17412,"v":6.827}
{"ts":1671174000000,"o":17412,"h":17412,"l":17411.5,"c":17411.5,"v":32.402}
{"ts":1671174060000,"o":17411.5,"h":17441,"l":17411.5,"c":17426.5,"v":1021.427}
{"ts":1671174120000,"o":17426.5,"h":17441,"l":17426,"c":17437.5,"v":230.076}
{"ts":1671174180000,"o":17437.5,"h":17462,"l":17437,"c":17453,"v":1033.337}
{"ts":1671174240000,"o":17453,"h":17497.5,"l":17452.5,"c":17461.5,"v":1221.77}
{"ts":1671174300000,"o":17461.5,"h":17467,"l":17451,"c":17451.5,"v":268.966}
{"ts":1671174360000,"o":17451.5,"h":17451.5,"l":17440,"c":17440.5,"v":113.416}
{"ts":1671174420000,"o":17440.5,"h":17440.5,"l":17436,"c":17436,"v":96.074}
{"ts":1671174480000,"o":17436,"h":17439,"l":17435,"c":17438.5,"v":71.961}
{"ts":1671174540000,"o":17438.5,"h":17450,"l":17438.5,"c":17450,"v":129.208}
{"ts":1671174600000,"o":17450,"h":17458.5,"l":17449.5,"c":17458,"v":149.955}
{"ts":1671174660000,"o":17458,"h":17458.5,"l":17458,"c":17458.5,"v":36.728}
{"ts":1671174720000,"o":17458.5,"h":17468.5,"l":17455.5,"c":17467.5,"v":77.114}
{"ts":1671174780000,"o":17467.5,"h":17468,"l":17456,"c":17456,"v":122.169}
{"ts":1671174840000,"o":17456,"h":17456.5,"l":17456,"c":17456.5,"v":45.624}
{"ts":1671174900000,"o":17456.5,"h":17467,"l":17456,"c":17457.5,"v":212.796}
{"ts":1671174960000,"o":17457.5,"h":17463.5,"l":17451.5,"c":17463,"v":160.444}
{"ts":1671175020000,"o":17463,"h":17463.5,"l":17460,"c":17460,"v":59.132}
{"ts":1671175080000,"o":17460,"h":17460.5,"l":17458.5,"c":17458.5,"v":27.464}
{"ts":1671175140000,"o":17458.5,"h":17459,"l":17458.5,"c":17458.5,"v":12.967}
{"ts":1671175200000,"o":17458.5,"h":17459,"l":17458.5,"c":17459,"v":12.339}
{"ts":1671175260000,"o":17459,"h":17459,"l":17450.5,"c":17450.5,"v":59.686}
{"ts":1671175320000,"o":17450.5,"h":17451,"l":17447,"c":17447,"v":61.487}
{"ts":1671175380000,"o":17447,"h":17447.5,"l":17447,"c":17447.5,"v":18.935}
{"ts":1671175440000,"o":17447.5,"h":17447.5,"l":17445.5,"c":17445.5,"v":43.59}
{"ts":1671175500000,"o":17445.5,"h":17446,"l":17438,"c":17438,"v":47.708}
{"ts":1671175560000,"o":17438,"h":17446,"l":17438,"c":17446,"v":84.822}
{"ts":1671175620000,"o":17446,"h":17446,"l":17445.5,"c":17445.5,"v":8.603}
{"ts":1671175680000,"o":17445.5,"h":17450,"l":17445.5,"c":17450,"v":63.158}
{"ts":1671175740000,"o":17450,"h":17465,"l":17449.5,"c":17464.5,"v":58.807}
{"ts":1671175800000,"o":17464.5,"h":17465,"l":17464.5,"c":17464.5,"v":120.512}
{"ts":1671175860000,"o":17464.5,"h":17465,"l":17454.5,"c":17455,"v":58.086}
{"ts":1671175920000,"o":17455,"h":17455,"l":17454.5,"c":17455,"v":15.682}
{"ts":1671175980000,"o":17455,"h":17455,"l":17454.5,"c":17455,"v":8.938}
{"ts":1671176040000,"o":17455,"h":17455,"l":17454.5,"c":17455,"v":16.598}
{"ts":1671176100000,"o":17455,"h":17455,"l":17454.5,"c":17455,"v":28.059}
{"ts":1671176160000,"o":17455,"h":17455,"l":17454.5,"c":17455,"v":8.556}
{"ts":1671176220000,"o":17455,"h":17455,"l":17453.5,"c":17453.5,"v":65.249}
{"ts":1671176280000,"o":17453.5,"h":17456,"l":17453.5,"c":17455.5,"v":56.305}
{"ts":1671176340000,"o":17455.5,"h":17459.5,"l":17455.5,"c":17459,"v":24.32}
{"ts":1671176400000,"o":17459,"h":17474,"l":17459,"c":17473.5,"v":197.951}
{"ts":1671176460000,"o":17473.5,"h":17476,"l":17473.5,"c":17475.5,"v":97.324}
{"ts":1671176520000,"o":17475.5,"h":17495,"l":17475.5,"c":17487,"v":334.007}
{"ts":1671176580000,"o":17487,"h":17487.5,"l":17478.5,"c":17479,"v":126.918}
{"ts":1671176640000,"o":17479,"h":17480,"l":17478.5,"c":17480,"v":57.496}
{"ts":1671176700000,"o":17480,"h":17480,"l":17478.5,"c":17479,"v":38.095}
{"ts":1671176760000,"o":17479,"h":17479,"l":17475.5,"c":17476,"v":71.169}
{"ts":1671176820000,"o":17476,"h":17476,"l":17475.5,"c":17476,"v":24.288}
{"ts":1671176880000,"o":17476,"h":17476,"l":17475.5,"c":17476,"v":22.568}
{"ts":1671176940000,"o":17476,"h":17476,"l":17475.5,"c":17475.5,"v":27.664}
{"ts":1671177000000,"o":17475.5,"h":17476,"l":17475.5,"c":17475.5,"v":18.447}
{"ts":1671177060000,"o":17475.5,"h":17476,"l":17475.5,"c":17476,"v":14.347}
{"ts":1671177120000,"o":17476,"h":17480,"l":17475.5,"c":17480,"v":55.119}
{"ts":1671177180000,"o":17480,"h":17530,"l":17479.5,"c":17502.5,"v":1500.706}
{"ts":1671177240000,"o":17502.5,"h":17515,"l":17498,"c":17515,"v":326.373}
{"ts":1671177300000,"o":17515,"h":17515,"l":17497.5,"c":17498,"v":117.63}
{"ts":1671177360000,"o":17498,"h":17500.5,"l":17492.5,"c":17494,"v":239.187}
{"ts":1671177420000,"o":17494,"h":17494.5,"l":17492.5,"c":17493,"v":75.625}
{"ts":1671177480000,"o":17493,"h":17493,"l":17492.5,"c":17492.5,"v":67.56}
{"ts":1671177540000,"o":17492.5,"h":17497,"l":17492.5,"c":17496.5,"v":145.859}
{"ts":1671177600000,"o":17496.5,"h":17500,"l":17496.5,"c":17500,"v":108.999}
{"ts":1671177660000,"o":17500,"h":17506,"l":17499.5,"c":17506,"v":116.459}
{"ts":1671177720000,"o":17506,"h":17508.5,"l":17503.5,"c":17504,"v":92.231}
{"ts":1671177780000,"o":17504,"h":17504,"l":17493,"c":17493.5,"v":191.565}
{"ts":1671177840000,"o":17493.5,"h":17493.5,"l":17492.5,"c":17492.5,"v":50.809}
{"ts":1671177900000,"o":17492.5,"h":17493,"l":17486.5,"c":17486.5,"v":192.688}
{"ts":1671177960000,"o":17486.5,"h":17487,"l":17486.5,"c":17486.5,"v":23.331}
{"ts":1671178020000,"o":17486.5,"h":17487,"l":17486.5,"c":17487,"v":38.696}
{"ts":1671178080000,"o":17487,"h":17487,"l":17481,"c":17481,"v":73.401}
{"ts":1671178140000,"o":17481,"h":17481.5,"l":17474.5,"c":17479.5,"v":137.862}
{"ts":1671178200000,"o":17479.5,"h":17483.5,"l":17479,"c":17483.5,"v":56.201}
{"ts":1671178260000,"o":17483.5,"h":17483.5,"l":17476,"c":17476.5,"v":161.045}
{"ts":1671178320000,"o":17476.5,"h":17476.5,"l":17466,"c":17472.5,"v":83.056}
{"ts":1671178380000,"o":17472.5,"h":17473,"l":17472.5,"c":17472.5,"v":71.657}
{"ts":1671178440000,"o":17472.5,"h":17473,"l":17466.5,"c":17467,"v":102.809}
{"ts":1671178500000,"o":17467,"h":17468.5,"l":17463,"c":17468.5,"v":145.668}
{"ts":1671178560000,"o":17468.5,"h":17475,"l":17468,"c":17475,"v":47.631}
{"ts":1671178620000,"o":17475,"h":17475,"l":17474.5,"c":17474.5,"v":20.126}
{"ts":1671178680000,"o":17474.5,"h":17475,"l":17474.5,"c":17474.5,"v":22.434}
{"ts":1671178740000,"o":17474.5,"h":17475,"l":17468,"c":17468,"v":84.854}
{"ts":1671178800000,"o":17468,"h":17470,"l":17468,"c":17470,"v":18.243}
{"ts":1671178860000,"o":17470,"h":17472,"l":17469.5,"c":17472,"v":29.228}
{"ts":1671178920000,"o":17472,"h":17472,"l":17471.5,"c":17472,"v":21.447}
{"ts":1671178980000,"o":17472,"h":17472,"l":17471.5,"c":17471.5,"v":13.174}
{"ts":1671179040000,"o":17471.5,"h":17475.5,"l":17471.5,"c":17475.5,"v":55.408}
{"ts":1671179100000,"o":17475.5,"h":17475.5,"l":17471.5,"c":17472,"v":26.5}
{"ts":1671179160000,"o":17472,"h":17472,"l":17465,"c":17465,"v":81.476}
{"ts":1671179220000,"o":17465,"h":17465.5,"l":17463.5,"c":17464,"v":31.438}
{"ts":1671179280000,"o":17464,"h":17464,"l":17455,"c":17455,"v":180.157}
{"ts":1671179340000,"o":17455,"h":17455.5,"l":17453.5,"c":17453.5,"v":84.938}
{"ts":1671179400000,"o":17453.5,"h":17454,"l":17445,"c":17445,"v":166.554}
{"ts":1671179460000,"o":17445,"h":17456,"l":17440,"c":17455.5,"v":219.864}
{"ts":1671179520000,"o":17455.5,"h":17456,"l":17449.5,"c":17450,"v":84.699}
{"ts":1671179580000,"o":17450,"h":17450,"l":17448.5,"c":17449,"v":40.557}
{"ts":1671179640000,"o":17449,"h":17449,"l":17447,"c":17447.5,"v":27.981}
{"ts":1671179700000,"o":17447.5,"h":17453.5,"l":17447,"c":17453,"v":65.699}
{"ts":1671179760000,"o":17453,"h":17453.5,"l":17453,"c":17453.5,"v":18.465}
{"ts":1671179820000,"o":17453.5,"h":17453.5,"l":17449.5,"c":17450,"v":40.489}
{"ts":1671179880000,"o":17450,"h":17450,"l":17440,"c":17443.5,"v":80.477}
{"ts":1671179940000,"o":17443.5,"h":17444,"l":17443.5,"c":17443.5,"v":12.191}
{"ts":1671180000000,"o":17443.5,"h":17444,"l":17441,"c":17441.5,"v":28.969}
{"ts":1671180060000,"o":17441.5,"h":17441.5,"l":17427.5,"c":17427.5,"v":298.12}
{"ts":1671180120000,"o":17427.5,"h":17439,"l":17427.5,"c":17439,"v":97.485}
{"ts":1671180180000,"o":17439,"h":17439,"l":17438.5,"c":17438.5,"v":18.212}
{"ts":1671180240000,"o":17438.5,"h":17439,"l":17438.5,"c":17438.5,"v":20.864}
{"ts":1671180300000,"o":17438.5,"h":17439,"l":17432.5,"c":17432.5,"v":158.028}
{"ts":1671180360000,"o":17432.5,"h":17433,"l":17432.5,"c":17433,"v":40.871}
{"ts":1671180420000,"o":17433,"h":17433,"l":17430.5,"c":17431,"v":105.748}
{"ts":1671180480000,"o":17431,"h":17431,"l":17427.5,"c":17428,"v":111.324}
{"ts":1671180540000,"o":17428,"h":17428,"l":17422,"c":17422.5,"v":122.023}
{"ts":1671180600000,"o":17422.5,"h":17422.5,"l":17406.5,"c":17407,"v":331.919}
{"ts":1671180660000,"o":17407,"h":17413.5,"l":17324,"c":17360,"v":2017.027}
{"ts":1671180720000,"o":17360,"h":17376.5,"l":17349,"c":17361.5,"v":468.685}
{"ts":1671180780000,"o":17361.5,"h":17363,"l":17320,"c":17332.5,"v":1129.822}
{"ts":1671180840000,"o":17332.5,"h":17332.5,"l":17222,"c":17223.5,"v":3803.819}
{"ts":1671180900000,"o":17223.5,"h":17253.5,"l":17171,"c":17253,"v":3742.752}
{"ts":1671180960000,"o":17253,"h":17257.5,"l":17213.5,"c":17244.5,"v":928.428}
{"ts":1671181020000,"o":17244.5,"h":17252.5,"l":17215,"c":17217,"v":627.784}
{"ts":1671181080000,"o":17217,"h":17235,"l":17215,"c":17220,"v":664.917}
{"ts":1671181140000,"o":17220,"h":17229.5,"l":17215,"c":17217.5,"v":434.277}
{"ts":1671181200000,"o":17217.5,"h":17218,"l":17053,"c":17090,"v":6780.35}
{"ts":1671181260000,"o":17090,"h":17090,"l":16961,"c":16995.5,"v":5097.314}
{"ts":1671181320000,"o":16995.5,"h":17109,"l":16987.5,"c":17092.5,"v":1541.338}
{"ts":1671181380000,"o":17092.5,"h":17107,"l":17047,"c":17092.5,"v":765.688}
{"ts":1671181440000,"o":17092.5,"h":17099,"l":17068.5,"c":17098,"v":411.299}
{"ts":1671181500000,"o":17098,"h":17098.5,"l":17053.5,"c":17076,"v":702.984}
{"ts":1671181560000,"o":17076,"h":17090,"l":17060,"c":17060,"v":376.177}
{"ts":1671181620000,"o":17060,"h":17060.5,"l":17011.5,"c":17054.5,"v":744.819}
{"ts":1671181680000,"o":17054.5,"h":17054.5,"l":17028,"c":17032.5,"v":553.887}
{"ts":1671181740000,"o":17032.5,"h":17067.5,"l":17021.5,"c":17067.5,"v":654.409}
{"ts":1671181800000,"o":17067.5,"h":17076,"l":17050,"c":17050,"v":266.897}
{"ts":1671181860000,"o":17050,"h":17050.5,"l":17035.5,"c":17046.5,"v":223.633}
{"ts":1671181920000,"o":17046.5,"h":17047,"l":17020,"c":17032.5,"v":525.925}
{"ts":1671181980000,"o":17032.5,"h":17038.5,"l":17013.5,"c":17038.5,"v":486.514}
{"ts":1671182040000,"o":17038.5,"h":17038.5,"l":17013,"c":17021.5,"v":224.133}
{"ts":1671182100000,"o":17021.5,"h":17033,"l":16950,"c":17033,"v":2685.305}
{"ts":1671182160000,"o":17033,"h":17059.5,"l":17032.5,"c":17054,"v":534.278}
{"ts":1671182220000,"o":17054,"h":17062.5,"l":17042,"c":17043.5,"v":332.673}
{"ts":1671182280000,"o":17043.5,"h":17060,"l":17043.5,"c":17053.5,"v":161.088}
{"ts":1671182340000,"o":17053.5,"h":17063,"l":17046.5,"c":17063,"v":361.028}
{"ts":1671182400000,"o":17063,"h":17063,"l":17031,"c":17043,"v":377.425}
{"ts":1671182460000,"o":17043,"h":17053.5,"l":17040,"c":17053,"v":187.181}
{"ts":1671182520000,"o":17053,"h":17054.5,"l":17043.5,"c":17051,"v":251.986}
{"ts":1671182580000,"o":17051,"h":17054.5,"l":17049,"c":17049.5,"v":84.701}
{"ts":1671182640000,"o":17049.5,"h":17049.5,"l":17029,"c":17029,"v":224.813}
{"ts":1671182700000,"o":17029,"h":17050,"l":17022.5,"c":17050,"v":245.648}
{"ts":1671182760000,"o":17050,"h":17055,"l":17049,"c":17050,"v":220.073}
{"ts":1671182820000,"o":17050,"h":17053,"l":17048,"c":17050.5,"v":58.986}
{"ts":1671182880000,"o":17050.5,"h":17053,"l":17049,"c":17051,"v":122.486}
{"ts":1671182940000,"o":17051,"h":17051.5,"l":17046,"c":17046.5,"v":107.354}
{"ts":1671183000000,"o":17046.5,"h":17046.5,"l":17021.5,"c":17027,"v":198.049}
{"ts":1671183060000,"o":17027,"h":17041.5,"l":17027,"c":17041,"v":189.852}
{"ts":1671183120000,"o":17041,"h":17046.5,"l":17039.5,"c":17046.5,"v":200.643}
{"ts":1671183180000,"o":17046.5,"h":17046.5,"l":17025.5,"c":17025.5,"v":167.216}
{"ts":1671183240000,"o":17025.5,"h":17026,"l":17011,"c":17012,"v":203.573}
{"ts":1671183300000,"o":17012,"h":17020,"l":16992,"c":17020,"v":648.754}
{"ts":1671183360000,"o":17020,"h":17026.5,"l":17009,"c":17010,"v":210.074}
{"ts":1671183420000,"o":17010,"h":17010,"l":16988,"c":17009.5,"v":410.615}
{"ts":1671183480000,"o":17009.5,"h":17012.5,"l":17009,"c":17012.5,"v":69.225}
{"ts":1671183540000,"o":17012.5,"h":17015,"l":17007,"c":17009,"v":122.604}
{"ts":1671183600000,"o":17009,"h":17009,"l":16964.5,"c":16975.5,"v":453.769}
{"ts":1671183660000,"o":16975.5,"h":17006.5,"l":16975,"c":17006,"v":321.418}
{"ts":1671183720000,"o":17006,"h":17007,"l":16996,"c":17000,"v":104.476}
{"ts":1671183780000,"o":17000,"h":17006,"l":16999.5,"c":17005.5,"v":116.488}
{"ts":1671183840000,"o":17005.5,"h":17023,"l":17005.5,"c":17022.5,"v":296.33}
{"ts":1671183900000,"o":17022.5,"h":17023,"l":17001,"c":17001.5,"v":168.217}
{"ts":1671183960000,"o":17001.5,"h":17016,"l":17001,"c":17009,"v":212.297}
{"ts":1671184020000,"o":17009,"h":17017.5,"l":17008.5,"c":17017.5,"v":110.48}
{"ts":1671184080000,"o":17017.5,"h":17027.5,"l":17017,"c":17027,"v":137.772}
{"ts":1671184140000,"o":17027,"h":17039,"l":17027,"c":17038.5,"v":215.442}
{"ts":1671184200000,"o":17038.5,"h":17039,"l":17036,"c":17036,"v":84.183}
{"ts":1671184260000,"o":17036,"h":17036.5,"l":17034.5,"c":17034.5,"v":67.869}
{"ts":1671184320000,"o":17034.5,"h":17049,"l":17034.5,"c":17048.5,"v":170.736}
{"ts":1671184380000,"o":17048.5,"h":17054,"l":17048.5,"c":17054,"v":124.042}
{"ts":1671184440000,"o":17054,"h":17054,"l":17045,"c":17045,"v":76.231}
{"ts":1671184500000,"o":17045,"h":17045.5,"l":17036,"c":17036.5,"v":78.318}
{"ts":1671184560000,"o":17036.5,"h":17036.5,"l":17030.5,"c":17031,"v":55.689}
{"ts":1671184620000,"o":17031,"h":17032,"l":17030.5,"c":17032,"v":55.258}
{"ts":1671184680000,"o":17032,"h":17032,"l":17031.5,"c":17031.5,"v":61.859}
{"ts":1671184740000,"o":17031.5,"h":17032,"l":17031.5,"c":17031.5,"v":98.027}
{"ts":1671184800000,"o":17031.5,"h":17032,"l":17010,"c":17010,"v":414.666}
{"ts":1671184860000,"o":17010,"h":17020,"l":17010,"c":17020,"v":124.36}
{"ts":1671184920000,"o":17020,"h":17025.5,"l":17019.5,"c":17025,"v":54.988}
{"ts":1671184980000,"o":17025,"h":17025.5,"l":17025,"c":17025.5,"v":50.243}
{"ts":1671185040000,"o":17025.5,"h":17025.5,"l":17009,"c":17013.5,"v":167.779}
{"ts":1671185100000,"o":17013.5,"h":17013.5,"l":17005.5,"c":17005.5,"v":114.344}
{"ts":1671185160000,"o":17005.5,"h":17008,"l":17005.5,"c":17006.5,"v":224.398}
{"ts":1671185220000,"o":17006.5,"h":17006.5,"l":16987,"c":17002.5,"v":371.621}
{"ts":1671185280000,"o":17002.5,"h":17003,"l":16986,"c":16991,"v":132.692}
{"ts":1671185340000,"o":16991,"h":17000,"l":16991,"c":16999.5,"v":128.14}
{"ts":1671185400000,"o":16999.5,"h":17009,"l":16999.5,"c":17009,"v":68.967}
{"ts":1671185460000,"o":17009,"h":17017,"l":17008.5,"c":17016.5,"v":156.928}
{"ts":1671185520000,"o":17016.5,"h":17017,"l":16995,"c":16995.5,"v":121.332}
{"ts":1671185580000,"o":16995.5,"h":16995.5,"l":16971,"c":16981.5,"v":572.985}
{"ts":1671185640000,"o":16981.5,"h":16984,"l":16972.5,"c":16973,"v":174.066}
{"ts":1671185700000,"o":16973,"h":16984,"l":16972.5,"c":16979,"v":246.505}
{"ts":1671185760000,"o":16979,"h":16984.5,"l":16954,"c":16960.5,"v":550.649}
{"ts":1671185820000,"o":16960.5,"h":16978,"l":16912,"c":16978,"v":2703.096}
{"ts":1671185880000,"o":16978,"h":17005.5,"l":16977.5,"c":16996,"v":535.433}
{"ts":1671185940000,"o":16996,"h":17011,"l":16992,"c":16999,"v":214.417}
{"ts":1671186000000,"o":16999,"h":17001,"l":16993,"c":16999,"v":125.965}
{"ts":1671186060000,"o":16999,"h":17001.5,"l":16988.5,"c":17000.5,"v":123.917}
{"ts":1671186120000,"o":17000.5,"h":17007.5,"l":16997.5,"c":16998,"v":158.161}
{"ts":1671186180000,"o":16998,"h":17003,"l":16997.5,"c":17000.5,"v":62.295}
{"ts":1671186240000,"o":17000.5,"h":17008,"l":17000,"c":17008,"v":100.684}
{"ts":1671186300000,"o":17008,"h":17008,"l":16981,"c":16989,"v":270.315}
{"ts":1671186360000,"o":16989,"h":16993,"l":16982.5,"c":16985,"v":166.011}
{"ts":1671186420000,"o":16985,"h":16985,"l":16975,"c":16981,"v":91.367}
{"ts":1671186480000,"o":16981,"h":16991,"l":16980,"c":16980,"v":94.851}
{"ts":1671186540000,"o":16980,"h":16993,"l":16978,"c":16978,"v":185.05}
{"ts":1671186600000,"o":16978,"h":16983,"l":16959,"c":16981,"v":377.273}
{"ts":1671186660000,"o":16981,"h":16987.5,"l":16975,"c":16987,"v":108.109}
{"ts":1671186720000,"o":16987,"h":16994.5,"l":16987,"c":16994,"v":299.438}
{"ts":1671186780000,"o":16994,"h":17000,"l":16993,"c":16993.5,"v":228.226}
{"ts":1671186840000,"o":16993.5,"h":17000,"l":16993,"c":16998.5,"v":160.762}
{"ts":1671186900000,"o":16998.5,"h":17004,"l":16998.5,"c":17003.5,"v":153.435}
{"ts":1671186960000,"o":17003.5,"h":17004.5,"l":17000,"c":17000.5,"v":83.123}
{"ts":1671187020000,"o":17000.5,"h":17000.5,"l":16992.5,"c":17000,"v":82.588}
{"ts":1671187080000,"o":17000,"h":17008,"l":17000,"c":17006,"v":85.508}
{"ts":1671187140000,"o":17006,"h":17008.5,"l":17002.5,"c":17008.5,"v":173.002}
{"ts":1671187200000,"o":17008.5,"h":17008.5,"l":16996.5,"c":16996.5,"v":109.59}
{"ts":1671187260000,"o":16996.5,"h":16997,"l":16996.5,"c":16996.5,"v":28.686}
{"ts":1671187320000,"o":16996.5,"h":17005,"l":16996.5,"c":17005,"v":40.486}
{"ts":1671187380000,"o":17005,"h":17005,"l":17004.5,"c":17004.5,"v":29.258}
{"ts":1671187440000,"o":17004.5,"h":17005,"l":17004.5,"c":17004.5,"v":29.962}
{"ts":1671187500000,"o":17004.5,"h":17005,"l":16998.5,"c":16998.5,"v":79.416}
{"ts":1671187560000,"o":16998.5,"h":16999,"l":16987,"c":16991.5,"v":55.248}
{"ts":1671187620000,"o":16991.5,"h":16992,"l":16985,"c":16985,"v":80.891}
{"ts":1671187680000,"o":16985,"h":16991.5,"l":16985,"c":16991.5,"v":39.913}
{"ts":1671187740000,"o":16991.5,"h":16991.5,"l":16987.5,"c":16987.5,"v":19.187}
{"ts":1671187800000,"o":16987.5,"h":16988,"l":16982,"c":16982,"v":46.161}
{"ts":1671187860000,"o":16982,"h":16986,"l":16982,"c":16985.5,"v":83.368}
{"ts":1671187920000,"o":16985.5,"h":16989.5,"l":16984.5,"c":16985,"v":67}
{"ts":1671187980000,"o":16985,"h":16985,"l":16968.5,"c":16976,"v":375.344}
{"ts":1671188040000,"o":16976,"h":16983.5,"l":16968,"c":16971,"v":180.477}
{"ts":1671188100000,"o":16971,"h":16979.5,"l":16971,"c":16979.5,"v":75.483}
{"ts":1671188160000,"o":16979.5,"h":16984,"l":16979,"c":16983.5,"v":48.643}
{"ts":1671188220000,"o":16983.5,"h":16983.5,"l":16981,"c":16981,"v":22.986}
{"ts":1671188280000,"o":16981,"h":16986,"l":16981,"c":16986,"v":49.484}
{"ts":1671188340000,"o":16986,"h":16986,"l":16985.5,"c":16986,"v":107.427}
{"ts":1671188400000,"o":16986,"h":16986,"l":16966,"c":16968.5,"v":255.647}
{"ts":1671188460000,"o":16968.5,"h":16969,"l":16958.5,"c":16968,"v":134.058}
{"ts":1671188520000,"o":16968,"h":16983.5,"l":16967.5,"c":16975.5,"v":167.87}
{"ts":1671188580000,"o":16975.5,"h":16990,"l":16975.5,"c":16988,"v":299.534}
{"ts":1671188640000,"o":16988,"h":16991.5,"l":16988,"c":16991.5,"v":107.931}
{"ts":1671188700000,"o":16991.5,"h":16998,"l":16990,"c":16995,"v":264.016}
{"ts":1671188760000,"o":16995,"h":17004,"l":16994.5,"c":16997,"v":343.184}
{"ts":1671188820000,"o":16997,"h":17002.5,"l":16996.5,"c":17000,"v":46.706}
{"ts":1671188880000,"o":17000,"h":17006,"l":17000,"c":17006,"v":99.602}
{"ts":1671188940000,"o":17006,"h":17007,"l":17005.5,"c":17006.5,"v":87.174}
{"ts":1671189000000,"o":17006.5,"h":17007.5,"l":17006.5,"c":17007,"v":62.375}
{"ts":1671189060000,"o":17007,"h":17007.5,"l":17007,"c":17007.5,"v":95.925}
{"ts":1671189120000,"o":17007.5,"h":17007.5,"l":17007,"c":17007.5,"v":46.492}
{"ts":1671189180000,"o":17007.5,"h":17008.5,"l":17007,"c":17008,"v":54.848}
{"ts":1671189240000,"o":17008,"h":17017,"l":17008,"c":17016.5,"v":113.202}
{"ts":1671189300000,"o":17016.5,"h":17024,"l":17004,"c":17004.5,"v":336.389}
{"ts":1671189360000,"o":17004.5,"h":17010,"l":17004,"c":17007,"v":77.189}
{"ts":1671189420000,"o":17007,"h":17007,"l":16991.5,"c":17000.5,"v":318.413}
{"ts":1671189480000,"o":17000.5,"h":17004,"l":17000,"c":17004,"v":25.232}
{"ts":1671189540000,"o":17004,"h":17005.5,"l":17003.5,"c":17005.5,"v":19.34}
{"ts":1671189600000,"o":17005.5,"h":17008,"l":16989.5,"c":16992.5,"v":312.885}
{"ts":1671189660000,"o":16992.5,"h":16999.5,"l":16992.5,"c":16999,"v":64.287}
{"ts":1671189720000,"o":16999,"h":16999.5,"l":16999,"c":16999.5,"v":41.525}
{"ts":1671189780000,"o":16999.5,"h":16999.5,"l":16999,"c":16999.5,"v":21.152}
{"ts":1671189840000,"o":16999.5,"h":16999.5,"l":16998,"c":16998,"v":24.68}
{"ts":1671189900000,"o":16998,"h":17010.5,"l":16998,"c":17010,"v":261.036}
{"ts":1671189960000,"o":17010,"h":17014,"l":17010,"c":17014,"v":42.395}
{"ts":1671190020000,"o":17014,"h":17014,"l":17013.5,"c":17014,"v":96.598}
{"ts":1671190080000,"o":17014,"h":17027.5,"l":17014,"c":17027.5,"v":142.142}
{"ts":1671190140000,"o":17027.5,"h":17036,"l":17026,"c":17027,"v":318.539}
{"ts":1671190200000,"o":17027,"h":17027,"l":17025,"c":17025,"v":132.163}
{"ts":1671190260000,"o":17025,"h":17025.5,"l":17017,"c":17025,"v":66.108}
{"ts":1671190320000,"o":17025,"h":17025,"l":17024.5,"c":17024.5,"v":35.804}
{"ts":1671190380000,"o":17024.5,"h":17025,"l":17021,"c":17021,"v":47.499}
{"ts":1671190440000,"o":17021,"h":17030.5,"l":17021,"c":17029,"v":236.616}
{"ts":1671190500000,"o":17029,"h":17030,"l":17025,"c":17025,"v":45.918}
{"ts":1671190560000,"o":17025,"h":17025.5,"l":17022,"c":17022.5,"v":45.579}
{"ts":1671190620000,"o":17022.5,"h":17022.5,"l":17012,"c":17012,"v":34.162}
{"ts":1671190680000,"o":17012,"h":17020,"l":17012,"c":17018,"v":142.782}
{"ts":1671190740000,"o":17018,"h":17018.5,"l":17018,"c":17018.5,"v":27.921}
{"ts":1671190800000,"o":17018.5,"h":17019,"l":17018,"c":17019,"v":12.107}
{"ts":1671190860000,"o":17019,"h":17019,"l":17012,"c":17012.5,"v":151.039}
{"ts":1671190920000,"o":17012.5,"h":17019,"l":17012,"c":17019,"v":36.973}
{"ts":1671190980000,"o":17019,"h":17019,"l":17018.5,"c":17019,"v":30.428}
{"ts":1671191040000,"o":17019,"h":17019,"l":17018.5,"c":17019,"v":10.855}
{"ts":1671191100000,"o":17019,"h":17019,"l":17011,"c":17011.5,"v":23.086}
{"ts":1671191160000,"o":17011.5,"h":17011.5,"l":17010.5,"c":17010.5,"v":156.345}
{"ts":1671191220000,"o":17010.5,"h":17011,"l":17010,"c":17010,"v":71.785}
{"ts":1671191280000,"o":17010,"h":17010.5,"l":17010,"c":17010,"v":33.462}
{"ts":1671191340000,"o":17010,"h":17013.5,"l":17010,"c":17013,"v":81.717}
{"ts":1671191400000,"o":17013,"h":17013.5,"l":17008,"c":17008,"v":43.936}
{"ts":1671191460000,"o":17008,"h":17011,"l":17008,"c":17011,"v":30.514}
{"ts":1671191520000,"o":17011,"h":17013.5,"l":17011,"c":17013,"v":46.346}
{"ts":1671191580000,"o":17013,"h":17013.5,"l":17012,"c":17012.5,"v":18.046}
{"ts":1671191640000,"o":17012.5,"h":17012.5,"l":17012,"c":17012.5,"v":4.932}
{"ts":1671191700000,"o":17012.5,"h":17012.5,"l":17012,"c":17012,"v":15.589}
{"ts":1671191760000,"o":17012,"h":17014.5,"l":17012,"c":17014.5,"v":56.538}
{"ts":1671191820000,"o":17014.5,"h":17014.5,"l":17014,"c":17014,"v":4.113}
{"ts":1671191880000,"o":17014,"h":17014.5,"l":17014,"c":17014.5,"v":11.993}
{"ts":1671191940000,"o":17014.5,"h":17019,"l":17014,"c":17019,"v":85.85}
{"ts":1671192000000,"o":17019,"h":17019,"l":17011.5,"c":17012,"v":27.989}
{"ts":1671192060000,"o":17012,"h":17012,"l":16996,"c":17006.5,"v":516.024}
{"ts":1671192120000,"o":17006.5,"h":17006.5,"l":17006,"c":17006,"v":14.11}
{"ts":1671192180000,"o":17006,"h":17006.5,"l":17001.5,"c":17001.5,"v":60.787}
{"ts":1671192240000,"o":17001.5,"h":17004,"l":17001.5,"c":17004,"v":33.778}
{"ts":1671192300000,"o":17004,"h":17010,"l":17004,"c":17009.5,"v":62.55}
{"ts":1671192360000,"o":17009.5,"h":17010,"l":17000.5,"c":17000.5,"v":49.547}
{"ts":1671192420000,"o":17000.5,"h":17001,"l":16978.5,"c":16988.5,"v":332.831}
{"ts":1671192480000,"o":16988.5,"h":16988.5,"l":16976,"c":16988.5,"v":274.718}
{"ts":1671192540000,"o":16988.5,"h":16994.5,"l":16988.5,"c":16994,"v":94.311}
{"ts":1671192600000,"o":16994,"h":16994.5,"l":16991.5,"c":16991.5,"v":121.73}
{"ts":1671192660000,"o":16991.5,"h":16993.5,"l":16991.5,"c":16993,"v":21.348}
{"ts":1671192720000,"o":16993,"h":16993.5,"l":16978.5,"c":16984.5,"v":92.137}
{"ts":1671192780000,"o":16984.5,"h":16989,"l":16984,"c":16987.5,"v":39.921}
{"ts":1671192840000,"o":16987.5,"h":16987.5,"l":16978,"c":16978,"v":57.971}
{"ts":1671192900000,"o":16978,"h":16997.5,"l":16978,"c":16997.5,"v":74.459}
{"ts":1671192960000,"o":16997.5,"h":17000,"l":16981,"c":16981.5,"v":78.731}
{"ts":1671193020000,"o":16981.5,"h":16988,"l":16981,"c":16988,"v":46.999}
{"ts":1671193080000,"o":16988,"h":16995.5,"l":16987.5,"c":16995.5,"v":64.391}
{"ts":1671193140000,"o":16995.5,"h":17002.5,"l":16995,"c":17002.5,"v":32.262}
{"ts":1671193200000,"o":17002.5,"h":17002.5,"l":17002,"c":17002.5,"v":21.559}
{"ts":1671193260000,"o":17002.5,"h":17002.5,"l":16993.5,"c":16994,"v":61.002}
{"ts":1671193320000,"o":16994,"h":16994,"l":16993.5,"c":16993.5,"v":19.03}
{"ts":1671193380000,"o":16993.5,"h":16994,"l":16993.5,"c":16993.5,"v":11.979}
{"ts":1671193440000,"o":16993.5,"h":16994,"l":16991,"c":16991.5,"v":23.359}
{"ts":1671193500000,"o":16991.5,"h":16991.5,"l":16991,"c":16991.5,"v":15.347}
{"ts":1671193560000,"o":16991.5,"h":16993,"l":16991,"c":16993,"v":65.187}
{"ts":1671193620000,"o":16993,"h":16994.5,"l":16990,"c":16990.5,"v":71.901}
{"ts":1671193680000,"o":16990.5,"h":16990.5,"l":16977,"c":16984.5,"v":84.362}
{"ts":1671193740000,"o":16984.5,"h":16992.5,"l":16984,"c":16992.5,"v":31.228}
{"ts":1671193800000,"o":16992.5,"h":16992.5,"l":16990,"c":16990.5,"v":18.779}
{"ts":1671193860000,"o":16990.5,"h":16990.5,"l":16981.5,"c":16981.5,"v":110.414}
{"ts":1671193920000,"o":16981.5,"h":16982,"l":16969,"c":16978.5,"v":157.04}
{"ts":1671193980000,"o":16978.5,"h":16985.5,"l":16978.5,"c":16985.5,"v":81.683}
{"ts":1671194040000,"o":16985.5,"h":16985.5,"l":16978.5,"c":16984,"v":50.367}
{"ts":1671194100000,"o":16984,"h":16987,"l":16984,"c":16987,"v":17.85}
{"ts":1671194160000,"o":16987,"h":16987,"l":16986.5,"c":16986.5,"v":17.049}
{"ts":1671194220000,"o":16986.5,"h":16987,"l":16986.5,"c":16986.5,"v":32.738}
{"ts":1671194280000,"o":16986.5,"h":16987,"l":16984,"c":16984.5,"v":32.887}
{"ts":1671194340000,"o":16984.5,"h":16984.5,"l":16984,"c":16984,"v":11.004}
{"ts":1671194400000,"o":16984,"h":16991.5,"l":16984,"c":16991.5,"v":55.768}
{"ts":1671194460000,"o":16991.5,"h":16995,"l":16991.5,"c":16995,"v":29.812}
{"ts":1671194520000,"o":16995,"h":16995,"l":16994.5,"c":16995,"v":10.985}
{"ts":1671194580000,"o":16995,"h":16995.5,"l":16994.5,"c":16995.5,"v":28.338}
{"ts":1671194640000,"o":16995.5,"h":17002.5,"l":16995,"c":17002.5,"v":100.885}
{"ts":1671194700000,"o":17002.5,"h":17004.5,"l":17002,"c":17004.5,"v":84.224}
{"ts":1671194760000,"o":17004.5,"h":17006.5,"l":17004.5,"c":17006.5,"v":34.573}
{"ts":1671194820000,"o":17006.5,"h":17006.5,"l":17006,"c":17006,"v":24.551}
{"ts":1671194880000,"o":17006,"h":17006.5,"l":16999.5,"c":16999.5,"v":47.359}
{"ts":1671194940000,"o":16999.5,"h":17000,"l":16999.5,"c":17000,"v":25.35}
{"ts":1671195000000,"o":17000,"h":17000,"l":16999.5,"c":17000,"v":10.964}
{"ts":1671195060000,"o":17000,"h":17000,"l":16999.5,"c":17000,"v":18.407}
{"ts":1671195120000,"o":17000,"h":17000,"l":16999.5,"c":17000,"v":32.239}
{"ts":1671195180000,"o":17000,"h":17000,"l":16999.5,"c":17000,"v":13.296}
{"ts":1671195240000,"o":17000,"h":17008.5,"l":16999.5,"c":17008.5,"v":43.829}
{"ts":1671195300000,"o":17008.5,"h":17015,"l":17008,"c":17015,"v":96.501}
{"ts":1671195360000,"o":17015,"h":17015,"l":17014.5,"c":17014.5,"v":54.444}
{"ts":1671195420000,"o":17014.5,"h":17015,"l":17010,"c":17010.5,"v":21.42}
{"ts":1671195480000,"o":17010.5,"h":17021.5,"l":17010,"c":17021,"v":81.032}
{"ts":1671195540000,"o":17021,"h":17027,"l":17021,"c":17027,"v":99.575}
{"ts":1671195600000,"o":17027,"h":17027,"l":17016.5,"c":17016.5,"v":144.835}
{"ts":1671195660000,"o":17016.5,"h":17017,"l":17016.5,"c":17017,"v":9.45}
{"ts":1671195720000,"o":17017,"h":17018,"l":17016.5,"c":17017.5,"v":26.268}
{"ts":1671195780000,"o":17017.5,"h":17021,"l":17017.5,"c":17020.5,"v":94.309}
{"ts":1671195840000,"o":17020.5,"h":17021,"l":17012.5,"c":17013,"v":102.849}
{"ts":1671195900000,"o":17013,"h":17013,"l":17003,"c":17003.5,"v":84.219}
{"ts":1671195960000,"o":17003.5,"h":17003.5,"l":17003,"c":17003.5,"v":20.966}
{"ts":1671196020000,"o":17003.5,"h":17003.5,"l":17000,"c":17000,"v":52.103}
{"ts":1671196080000,"o":17000,"h":17000.5,"l":16995,"c":16995.5,"v":64.951}
{"ts":1671196140000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":14.464}
{"ts":1671196200000,"o":16995.5,"h":16995.5,"l":16995,"c":16995.5,"v":12.792}
{"ts":1671196260000,"o":16995.5,"h":16995.5,"l":16992.5,"c":16993,"v":21.35}
{"ts":1671196320000,"o":16993,"h":16993,"l":16985.5,"c":16990.5,"v":90.73}
{"ts":1671196380000,"o":16990.5,"h":16990.5,"l":16990,"c":16990,"v":27.4}
{"ts":1671196440000,"o":16990,"h":16995,"l":16990,"c":16994.5,"v":35.775}
{"ts":1671196500000,"o":16994.5,"h":16995.5,"l":16994.5,"c":16995,"v":13.683}
{"ts":1671196560000,"o":16995,"h":16995.5,"l":16995,"c":16995.5,"v":17.417}
{"ts":1671196620000,"o":16995.5,"h":16995.5,"l":16995,"c":16995,"v":22.59}
{"ts":1671196680000,"o":16995,"h":16998.5,"l":16995,"c":16998,"v":46.041}
{"ts":1671196740000,"o":16998,"h":16999,"l":16998,"c":16998.5,"v":11.203}
{"ts":1671196800000,"o":16998.5,"h":16999,"l":16990,"c":16990,"v":33.946}
{"ts":1671196860000,"o":16990,"h":16990.5,"l":16987,"c":16987.5,"v":29.803}
{"ts":1671196920000,"o":16987.5,"h":16988,"l":16987,"c":16988,"v":15.234}
{"ts":1671196980000,"o":16988,"h":16988,"l":16987.5,"c":16988,"v":94.479}
{"ts":1671197040000,"o":16988,"h":16988,"l":16987.5,"c":16987.5,"v":25.504}
{"ts":1671197100000,"o":16987.5,"h":16988,"l":16983.5,"c":16983.5,"v":33.44}
{"ts":1671197160000,"o":16983.5,"h":16984,"l":16983.5,"c":16983.5,"v":74.744}
{"ts":1671197220000,"o":16983.5,"h":16984,"l":16971,"c":16975.5,"v":504.422}
{"ts":1671197280000,"o":16975.5,"h":16997.5,"l":16973.5,"c":16997.5,"v":169.366}
{"ts":1671197340000,"o":16997.5,"h":16997.5,"l":16984.5,"c":16984.5,"v":72.362}
{"ts":1671197400000,"o":16984.5,"h":16985,"l":16976.5,"c":16976.5,"v":35.692}
{"ts":1671197460000,"o":16976.5,"h":16977,"l":16970,"c":16970,"v":70.21}
{"ts":1671197520000,"o":16970,"h":16982.5,"l":16970,"c":16982.5,"v":124.477}
{"ts":1671197580000,"o":16982.5,"h":16982.5,"l":16975.5,"c":16975.5,"v":30.421}
{"ts":1671197640000,"o":16975.5,"h":16976,"l":16920,"c":16936.5,"v":1082.571}
{"ts":1671197700000,"o":16936.5,"h":16979,"l":16936,"c":16969.5,"v":267.673}
{"ts":1671197760000,"o":16969.5,"h":16984.5,"l":16965,"c":16965,"v":118.817}
{"ts":1671197820000,"o":16965,"h":16973.5,"l":16965,"c":16973.5,"v":120.324}
{"ts":1671197880000,"o":16973.5,"h":16973.5,"l":16958.5,"c":16958.5,"v":103.047}
{"ts":1671197940000,"o":16958.5,"h":16961.5,"l":16942,"c":16960.5,"v":244.063}
{"ts":1671198000000,"o":16960.5,"h":16963,"l":16959,"c":16963,"v":58.418}
{"ts":1671198060000,"o":16963,"h":16963,"l":16959,"c":16959.5,"v":45.738}
{"ts":1671198120000,"o":16959.5,"h":16959.5,"l":16950,"c":16956.5,"v":106.41}
{"ts":1671198180000,"o":16956.5,"h":16958,"l":16956,"c":16956.5,"v":103.301}
{"ts":1671198240000,"o":16956.5,"h":16967,"l":16956,"c":16965,"v":74.436}
{"ts":1671198300000,"o":16965,"h":16965.5,"l":16957.5,"c":16960.5,"v":55.735}
{"ts":1671198360000,"o":16960.5,"h":16960.5,"l":16949,"c":16955,"v":87.888}
{"ts":1671198420000,"o":16955,"h":16969.5,"l":16955,"c":16964.5,"v":92.707}
{"ts":1671198480000,"o":16964.5,"h":16968.5,"l":16964.5,"c":16968,"v":62.406}
{"ts":1671198540000,"o":16968,"h":16968.5,"l":16965.5,"c":16965.5,"v":113.322}
{"ts":1671198600000,"o":16965.5,"h":16965.5,"l":16965,"c":16965.5,"v":17.977}
{"ts":1671198660000,"o":16965.5,"h":16965.5,"l":16965,"c":16965.5,"v":13.069}
{"ts":1671198720000,"o":16965.5,"h":16965.5,"l":16951,"c":16952,"v":91.785}
{"ts":1671198780000,"o":16952,"h":16957.5,"l":16950,"c":16950,"v":42.312}
{"ts":1671198840000,"o":16950,"h":16950.5,"l":16936.5,"c":16944.5,"v":154.316}
{"ts":1671198900000,"o":16944.5,"h":16945,"l":16923,"c":16940.5,"v":165.593}
{"ts":1671198960000,"o":16940.5,"h":16946.5,"l":16930,"c":16939,"v":173.189}
{"ts":1671199020000,"o":16939,"h":16942.5,"l":16927.5,"c":16942,"v":130.74}
{"ts":1671199080000,"o":16942,"h":16942.5,"l":16930,"c":16933,"v":93.418}
{"ts":1671199140000,"o":16933,"h":16936.5,"l":16933,"c":16936.5,"v":67.913}
{"ts":1671199200000,"o":16936.5,"h":16939.5,"l":16924,"c":16924.5,"v":113.743}
{"ts":1671199260000,"o":16924.5,"h":16948,"l":16924,"c":16948,"v":274.135}
{"ts":1671199320000,"o":16948,"h":16959,"l":16947.5,"c":16958.5,"v":200.299}
{"ts":1671199380000,"o":16958.5,"h":16960,"l":16953.5,"c":16959.5,"v":96.975}
{"ts":1671199440000,"o":16959.5,"h":16960,"l":16953,"c":16953,"v":90.649}
{"ts":1671199500000,"o":16953,"h":16958.5,"l":16952.5,"c":16958.5,"v":51.649}
{"ts":1671199560000,"o":16958.5,"h":16965,"l":16958,"c":16963,"v":89.868}
{"ts":1671199620000,"o":16963,"h":16963.5,"l":16954,"c":16954,"v":59.361}
{"ts":1671199680000,"o":16954,"h":16961.5,"l":16954,"c":16961,"v":63.019}
{"ts":1671199740000,"o":16961,"h":16965,"l":16961,"c":16961.5,"v":87.35}
{"ts":1671199800000,"o":16961.5,"h":16964,"l":16954.5,"c":16954.5,"v":55.382}
{"ts":1671199860000,"o":16954.5,"h":16955,"l":16950,"c":16950.5,"v":52.395}
{"ts":1671199920000,"o":16950.5,"h":16953,"l":16950,"c":16952.5,"v":26.151}
{"ts":1671199980000,"o":16952.5,"h":16953,"l":16950,"c":16950.5,"v":23.9}
{"ts":1671200040000,"o":16950.5,"h":16950.5,"l":16945,"c":16945.5,"v":122.497}
{"ts":1671200100000,"o":16945.5,"h":16945.5,"l":16941,"c":16943,"v":69.833}
{"ts":1671200160000,"o":16943,"h":16950,"l":16943,"c":16948,"v":53.547}
{"ts":1671200220000,"o":16948,"h":16948,"l":16945,"c":16946.5,"v":71.523}
{"ts":1671200280000,"o":16946.5,"h":16947,"l":16870,"c":16901.5,"v":2927.664}
{"ts":1671200340000,"o":16901.5,"h":16928,"l":16898.5,"c":16927.5,"v":508.192}
{"ts":1671200400000,"o":16927.5,"h":16995.5,"l":16927.5,"c":16975.5,"v":900.115}
{"ts":1671200460000,"o":16975.5,"h":16995,"l":16971.5,"c":16983.5,"v":366.717}
{"ts":1671200520000,"o":16983.5,"h":16995,"l":16979,"c":16984,"v":187.987}
{"ts":1671200580000,"o":16984,"h":17014.5,"l":16983.5,"c":17014,"v":459.851}
{"ts":1671200640000,"o":17014,"h":17014,"l":16997,"c":16999.5,"v":196.864}
{"ts":1671200700000,"o":16999.5,"h":16999.5,"l":16981,"c":16993,"v":136.627}
{"ts":1671200760000,"o":16993,"h":16993.5,"l":16982.5,"c":16989.5,"v":90.947}
{"ts":1671200820000,"o":16989.5,"h":17020,"l":16989.5,"c":17007,"v":203.799}
{"ts":1671200880000,"o":17007,"h":17041.5,"l":17006.5,"c":17017.5,"v":659.09}
{"ts":1671200940000,"o":17017.5,"h":17031,"l":17005,"c":17030.5,"v":281.423}
{"ts":1671201000000,"o":17030.5,"h":17035,"l":17015.5,"c":17016,"v":267.976}
{"ts":1671201060000,"o":17016,"h":17029,"l":17015.5,"c":17025.5,"v":130.85}
{"ts":1671201120000,"o":17025.5,"h":17047,"l":17025.5,"c":17039,"v":319.81}
{"ts":1671201180000,"o":17039,"h":17041.5,"l":17024.5,"c":17024.5,"v":157.109}
{"ts":1671201240000,"o":17024.5,"h":17025,"l":17010,"c":17016.5,"v":195.327}
{"ts":1671201300000,"o":17016.5,"h":17017,"l":17006.5,"c":17012,"v":139.986}
{"ts":1671201360000,"o":17012,"h":17024,"l":17009.5,"c":17011.5,"v":181.686}
{"ts":1671201420000,"o":17011.5,"h":17011.5,"l":17002,"c":17003,"v":72.728}
{"ts":1671201480000,"o":17003,"h":17004.5,"l":17003,"c":17003.5,"v":106.326}
{"ts":1671201540000,"o":17003.5,"h":17010,"l":16996,"c":17010,"v":135.146}
{"ts":1671201600000,"o":17010,"h":17010,"l":17000.5,"c":17003,"v":176.89}
{"ts":1671201660000,"o":17003,"h":17012,"l":17000.5,"c":17000.5,"v":154.346}
{"ts":1671201720000,"o":17000.5,"h":17026.5,"l":17000.5,"c":17026,"v":74.058}
{"ts":1671201780000,"o":17026,"h":17044,"l":17026,"c":17040.5,"v":217.252}
{"ts":1671201840000,"o":17040.5,"h":17041,"l":17029,"c":17033.5,"v":144.937}
{"ts":1671201900000,"o":17033.5,"h":17078,"l":17032,"c":17039,"v":1484.624}
{"ts":1671201960000,"o":17039,"h":17044.5,"l":17030,"c":17030,"v":301.526}
{"ts":1671202020000,"o":17030,"h":17035.5,"l":17022.5,"c":17022.5,"v":167.697}
{"ts":1671202080000,"o":17022.5,"h":17027,"l":17022.5,"c":17027,"v":104.67}
{"ts":1671202140000,"o":17027,"h":17050.5,"l":17026.5,"c":17050,"v":122.93}
{"ts":1671202200000,"o":17050,"h":17053.5,"l":17045.5,"c":17046,"v":181.351}
{"ts":1671202260000,"o":17046,"h":17046,"l":17036,"c":17039.5,"v":115.96}
{"ts":1671202320000,"o":17039.5,"h":17040,"l":17025,"c":17035,"v":136.719}
{"ts":1671202380000,"o":17035,"h":17035.5,"l":17035,"c":17035.5,"v":29.663}
{"ts":1671202440000,"o":17035.5,"h":17036,"l":17035,"c":17036,"v":25.281}
{"ts":1671202500000,"o":17036,"h":17037,"l":17030.5,"c":17030.5,"v":39.349}
{"ts":1671202560000,"o":17030.5,"h":17031,"l":17019.5,"c":17019.5,"v":110.971}
{"ts":1671202620000,"o":17019.5,"h":17026,"l":17011.5,"c":17018.5,"v":97.596}
{"ts":1671202680000,"o":17018.5,"h":17018.5,"l":17017,"c":17018,"v":96.015}
{"ts":1671202740000,"o":17018,"h":17022.5,"l":17018,"c":17020,"v":54.214}
{"ts":1671202800000,"o":17020,"h":17020,"l":16996,"c":16998,"v":214.311}
{"ts":1671202860000,"o":16998,"h":17009.5,"l":16998,"c":17006.5,"v":101.67}
{"ts":1671202920000,"o":17006.5,"h":17006.5,"l":16995.5,"c":17000,"v":106.257}
{"ts":1671202980000,"o":17000,"h":17004.5,"l":16999.5,"c":17004.5,"v":63.041}
{"ts":1671203040000,"o":17004.5,"h":17009,"l":16999.5,"c":16999.5,"v":92.63}
{"ts":1671203100000,"o":16999.5,"h":17005,"l":16999,"c":17004.5,"v":87.814}
{"ts":1671203160000,"o":17004.5,"h":17005,"l":16997,"c":16997,"v":54.983}
{"ts":1671203220000,"o":16997,"h":16997.5,"l":16992,"c":16992,"v":78.679}
{"ts":1671203280000,"o":16992,"h":16992,"l":16982,"c":16987,"v":258.893}
{"ts":1671203340000,"o":16987,"h":16994.5,"l":16982,"c":16983,"v":92.684}
{"ts":1671203400000,"o":16983,"h":16986.5,"l":16982.5,"c":16982.5,"v":52.92}
{"ts":1671203460000,"o":16982.5,"h":16983,"l":16980.5,"c":16983,"v":58.996}
{"ts":1671203520000,"o":16983,"h":16983,"l":16971,"c":16971.5,"v":145.315}
{"ts":1671203580000,"o":16971.5,"h":16975.5,"l":16971,"c":16975,"v":179.051}
{"ts":1671203640000,"o":16975,"h":16975.5,"l":16972,"c":16972,"v":66.374}
{"ts":1671203700000,"o":16972,"h":16984.5,"l":16972,"c":16984.5,"v":95.919}
{"ts":1671203760000,"o":16984.5,"h":16984.5,"l":16973,"c":16973.5,"v":50.03}
{"ts":1671203820000,"o":16973.5,"h":16980,"l":16973.5,"c":16980,"v":58.028}
{"ts":1671203880000,"o":16980,"h":16980,"l":16973,"c":16973,"v":99.252}
{"ts":1671203940000,"o":16973,"h":16973.5,"l":16958.5,"c":16958.5,"v":216.758}
{"ts":1671204000000,"o":16958.5,"h":16959.5,"l":16951,"c":16951,"v":332.526}
{"ts":1671204060000,"o":16951,"h":16961,"l":16951,"c":16961,"v":150.765}
{"ts":1671204120000,"o":16961,"h":16965.5,"l":16960.5,"c":16961.5,"v":109.453}
{"ts":1671204180000,"o":16961.5,"h":16961.5,"l":16950.5,"c":16951,"v":84.6}
{"ts":1671204240000,"o":16951,"h":16952.5,"l":16946.5,"c":16947,"v":98.445}
{"ts":1671204300000,"o":16947,"h":16956,"l":16945.5,"c":16956,"v":213.395}
{"ts":1671204360000,"o":16956,"h":16956,"l":16950,"c":16950,"v":31.631}
{"ts":1671204420000,"o":16950,"h":16950.5,"l":16950,"c":16950.5,"v":28.829}
{"ts":1671204480000,"o":16950.5,"h":16950.5,"l":16950,"c":16950,"v":80.466}
{"ts":1671204540000,"o":16950,"h":16950.5,"l":16912,"c":16921,"v":570.665}
{"ts":1671204600000,"o":16921,"h":16926.5,"l":16900,"c":16913.5,"v":615.783}
{"ts":1671204660000,"o":16913.5,"h":16944,"l":16913.5,"c":16944,"v":185.931}
{"ts":1671204720000,"o":16944,"h":16944,"l":16929,"c":16940.5,"v":404.917}
{"ts":1671204780000,"o":16940.5,"h":16940.5,"l":16930,"c":16931,"v":64.282}
{"ts":1671204840000,"o":16931,"h":16933,"l":16930.5,"c":16933,"v":50.594}
{"ts":1671204900000,"o":16933,"h":16948.5,"l":16932.5,"c":16944,"v":127.397}
{"ts":1671204960000,"o":16944,"h":16945.5,"l":16942.5,"c":16945.5,"v":98.818}
{"ts":1671205020000,"o":16945.5,"h":16948,"l":16945,"c":16947.5,"v":93.074}
{"ts":1671205080000,"o":16947.5,"h":16964.5,"l":16947.5,"c":16964.5,"v":571.252}
{"ts":1671205140000,"o":16964.5,"h":16966.5,"l":16961.5,"c":16961.5,"v":324.693}
{"ts":1671205200000,"o":16961.5,"h":16962,"l":16960,"c":16960.5,"v":152.897}
{"ts":1671205260000,"o":16960.5,"h":16970,"l":16960.5,"c":16969,"v":177.898}
{"ts":1671205320000,"o":16969,"h":16971,"l":16968.5,"c":16971,"v":41.572}
{"ts":1671205380000,"o":16971,"h":16971,"l":16965,"c":16965.5,"v":82.194}
{"ts":1671205440000,"o":16965.5,"h":16965.5,"l":16955,"c":16960.5,"v":88.638}
{"ts":1671205500000,"o":16960.5,"h":16962,"l":16960,"c":16961.5,"v":32.187}
{"ts":1671205560000,"o":16961.5,"h":16962,"l":16948,"c":16948,"v":80.133}
{"ts":1671205620000,"o":16948,"h":16955.5,"l":16948,"c":16955,"v":100.355}
{"ts":1671205680000,"o":16955,"h":16963.5,"l":16955,"c":16963.5,"v":48.994}
{"ts":1671205740000,"o":16963.5,"h":16967.5,"l":16961.5,"c":16962,"v":61.368}
{"ts":1671205800000,"o":16962,"h":16962,"l":16957.5,"c":16957.5,"v":24.613}
{"ts":1671205860000,"o":16957.5,"h":16958,"l":16957.5,"c":16957.5,"v":14.822}
{"ts":1671205920000,"o":16957.5,"h":16958,"l":16957.5,"c":16957.5,"v":11.826}
{"ts":1671205980000,"o":16957.5,"h":16958,"l":16954.5,"c":16955,"v":76.83}
{"ts":1671206040000,"o":16955,"h":16955,"l":16954.5,"c":16955,"v":18.641}
{"ts":1671206100000,"o":16955,"h":16958,"l":16954.5,"c":16955,"v":42.598}
{"ts":1671206160000,"o":16955,"h":16955,"l":16952,"c":16952,"v":10.285}
{"ts":1671206220000,"o":16952,"h":16963.5,"l":16952,"c":16963,"v":59.173}
{"ts":1671206280000,"o":16963,"h":16966,"l":16959.5,"c":16959.5,"v":45.308}
{"ts":1671206340000,"o":16959.5,"h":16959.5,"l":16959,"c":16959.5,"v":36.008}
{"ts":1671206400000,"o":16959.5,"h":16962.5,"l":16959,"c":16962.5,"v":30.723}
{"ts":1671206460000,"o":16962.5,"h":16962.5,"l":16952,"c":16952.5,"v":62.578}
{"ts":1671206520000,"o":16952.5,"h":16952.5,"l":16944.5,"c":16944.5,"v":59.838}
{"ts":1671206580000,"o":16944.5,"h":16956.5,"l":16933.5,"c":16949,"v":137.979}
{"ts":1671206640000,"o":16949,"h":16949.5,"l":16949,"c":16949.5,"v":39.505}
{"ts":1671206700000,"o":16949.5,"h":16949.5,"l":16947.5,"c":16947.5,"v":23.292}
{"ts":1671206760000,"o":16947.5,"h":16948,"l":16941.5,"c":16944,"v":22.947}
{"ts":1671206820000,"o":16944,"h":16946.5,"l":16927.5,"c":16927.5,"v":72.666}
{"ts":1671206880000,"o":16927.5,"h":16927.5,"l":16825,"c":16832,"v":2321.536}
{"ts":1671206940000,"o":16832,"h":16883,"l":16801,"c":16860.5,"v":4502.31}
{"ts":1671207000000,"o":16860.5,"h":16882,"l":16849.5,"c":16863,"v":686.035}
{"ts":1671207060000,"o":16863,"h":16882,"l":16850,"c":16866,"v":390.942}
{"ts":1671207120000,"o":16866,"h":16870,"l":16851,"c":16855,"v":345.244}
{"ts":1671207180000,"o":16855,"h":16876,"l":16852.5,"c":16876,"v":397.394}
{"ts":1671207240000,"o":16876,"h":16920,"l":16875.5,"c":16912,"v":620.9}
{"ts":1671207300000,"o":16912,"h":16920,"l":16897,"c":16899.5,"v":277.02}
{"ts":1671207360000,"o":16899.5,"h":16899.5,"l":16883,"c":16889.5,"v":214.259}
{"ts":1671207420000,"o":16889.5,"h":16895,"l":16875,"c":16883.5,"v":156.9}
{"ts":1671207480000,"o":16883.5,"h":16892.5,"l":16883,"c":16888.5,"v":61.508}
{"ts":1671207540000,"o":16888.5,"h":16899,"l":16885.5,"c":16890.5,"v":389.12}
{"ts":1671207600000,"o":16890.5,"h":16890.5,"l":16872.5,"c":16872.5,"v":128.832}
{"ts":1671207660000,"o":16872.5,"h":16873,"l":16856.5,"c":16867.5,"v":183.729}
{"ts":1671207720000,"o":16867.5,"h":16867.5,"l":16842.5,"c":16848,"v":323.435}
{"ts":1671207780000,"o":16848,"h":16864,"l":16841.5,"c":16851,"v":348.944}
{"ts":1671207840000,"o":16851,"h":16851.5,"l":16821,"c":16845.5,"v":812.278}
{"ts":1671207900000,"o":16845.5,"h":16853,"l":16830,"c":16830,"v":265.688}
{"ts":1671207960000,"o":16830,"h":16856.5,"l":16825,"c":16853.5,"v":180.111}
{"ts":1671208020000,"o":16853.5,"h":16858,"l":16836.5,"c":16836.5,"v":193.925}
{"ts":1671208080000,"o":16836.5,"h":16858,"l":16836.5,"c":16849,"v":303.383}
{"ts":1671208140000,"o":16849,"h":16860,"l":16848.5,"c":16860,"v":108.673}
{"ts":1671208200000,"o":16860,"h":16869,"l":16859.5,"c":16869,"v":155.725}
{"ts":1671208260000,"o":16869,"h":16873,"l":16864.5,"c":16864.5,"v":161.418}
{"ts":1671208320000,"o":16864.5,"h":16873,"l":16864.5,"c":16873,"v":91.84}
{"ts":1671208380000,"o":16873,"h":16873,"l":16864.5,"c":16865,"v":44.025}
{"ts":1671208440000,"o":16865,"h":16865,"l":16855,"c":16864.5,"v":79.158}
{"ts":1671208500000,"o":16864.5,"h":16879.5,"l":16864.5,"c":16879.5,"v":349.986}
{"ts":1671208560000,"o":16879.5,"h":16884,"l":16872.5,"c":16873.5,"v":184.166}
{"ts":1671208620000,"o":16873.5,"h":16880,"l":16873,"c":16879.5,"v":51.972}
{"ts":1671208680000,"o":16879.5,"h":16880,"l":16879.5,"c":16879.5,"v":36.873}
{"ts":1671208740000,"o":16879.5,"h":16887,"l":16879.5,"c":16886.5,"v":118.712}
{"ts":1671208800000,"o":16886.5,"h":16887,"l":16877,"c":16877.5,"v":100.737}
{"ts":1671208860000,"o":16877.5,"h":16884,"l":16877,"c":16883.5,"v":47.172}
{"ts":1671208920000,"o":16883.5,"h":16884,"l":16883.5,"c":16883.5,"v":35.62}
{"ts":1671208980000,"o":16883.5,"h":16884,"l":16883.5,"c":16884,"v":39.028}
{"ts":1671209040000,"o":16884,"h":16884,"l":16866,"c":16866,"v":145.688}
{"ts":1671209100000,"o":16866,"h":16866.5,"l":16855,"c":16858,"v":87.849}
{"ts":1671209160000,"o":16858,"h":16858.5,"l":16847,"c":16854.5,"v":148.635}
{"ts":1671209220000,"o":16854.5,"h":16854.5,"l":16839.5,"c":16840.5,"v":166.171}
{"ts":1671209280000,"o":16840.5,"h":16843.5,"l":16832,"c":16834.5,"v":143.082}
{"ts":1671209340000,"o":16834.5,"h":16841.5,"l":16834,"c":16834,"v":114.747}
{"ts":1671209400000,"o":16834,"h":16836,"l":16826,"c":16835.5,"v":266.457}
{"ts":1671209460000,"o":16835.5,"h":16850,"l":16835.5,"c":16848.5,"v":176.08}
{"ts":1671209520000,"o":16848.5,"h":16849,"l":16848.5,"c":16848.5,"v":29.909}
{"ts":1671209580000,"o":16848.5,"h":16849,"l":16830,"c":16830.5,"v":110.888}
{"ts":1671209640000,"o":16830.5,"h":16830.5,"l":16719,"c":16796.5,"v":5214.511}
{"ts":1671209700000,"o":16796.5,"h":16830.5,"l":16794,"c":16803.5,"v":1093.199}
{"ts":1671209760000,"o":16803.5,"h":16819.5,"l":16791.5,"c":16791.5,"v":235.414}
{"ts":1671209820000,"o":16791.5,"h":16797,"l":16773.5,"c":16797,"v":263.034}
{"ts":1671209880000,"o":16797,"h":16807.5,"l":16796.5,"c":16806.5,"v":174.381}
{"ts":1671209940000,"o":16806.5,"h":16807,"l":16783.5,"c":16807,"v":187.837}
{"ts":1671210000000,"o":16807,"h":16810,"l":16801.5,"c":16809.5,"v":110.074}
{"ts":1671210060000,"o":16809.5,"h":16822,"l":16809.5,"c":16820.5,"v":220.419}
{"ts":1671210120000,"o":16820.5,"h":16826.5,"l":16814.5,"c":16814.5,"v":242.417}
{"ts":1671210180000,"o":16814.5,"h":16828.5,"l":16814.5,"c":16828,"v":127.343}
{"ts":1671210240000,"o":16828,"h":16828.5,"l":16787,"c":16797,"v":435.831}
{"ts":1671210300000,"o":16797,"h":16797.5,"l":16768.5,"c":16797.5,"v":351.514}
{"ts":1671210360000,"o":16797.5,"h":16811,"l":16797,"c":16811,"v":152.045}
{"ts":1671210420000,"o":16811,"h":16816,"l":16804,"c":16807,"v":319.492}
{"ts":1671210480000,"o":16807,"h":16807.5,"l":16788.5,"c":16792,"v":130.163}
{"ts":1671210540000,"o":16792,"h":16801,"l":16791.5,"c":16801,"v":63.963}
{"ts":1671210600000,"o":16801,"h":16803,"l":16800,"c":16800,"v":68.278}
{"ts":1671210660000,"o":16800,"h":16805,"l":16800,"c":16801,"v":35.055}
{"ts":1671210720000,"o":16801,"h":16803.5,"l":16796.5,"c":16796.5,"v":76.437}
{"ts":1671210780000,"o":16796.5,"h":16797,"l":16776,"c":16776.5,"v":247.84}
{"ts":1671210840000,"o":16776.5,"h":16781,"l":16776,"c":16780,"v":77.683}
{"ts":1671210900000,"o":16780,"h":16785,"l":16767.5,"c":16779,"v":137.279}
{"ts":1671210960000,"o":16779,"h":16779.5,"l":16770.5,"c":16778.5,"v":81.168}
{"ts":1671211020000,"o":16778.5,"h":16780,"l":16776.5,"c":16780,"v":52.744}
{"ts":1671211080000,"o":16780,"h":16804.5,"l":16779.5,"c":16799.5,"v":152.216}
{"ts":1671211140000,"o":16799.5,"h":16816,"l":16799,"c":16816,"v":241.587}
{"ts":1671211200000,"o":16816,"h":16816,"l":16806.5,"c":16806.5,"v":143.617}
{"ts":1671211260000,"o":16806.5,"h":16810,"l":16801.5,"c":16801.5,"v":164.595}
{"ts":1671211320000,"o":16801.5,"h":16801.5,"l":16784.5,"c":16784.5,"v":130.042}
{"ts":1671211380000,"o":16784.5,"h":16788.5,"l":16784.5,"c":16785,"v":51.846}
{"ts":1671211440000,"o":16785,"h":16785.5,"l":16780,"c":16782,"v":48.609}
{"ts":1671211500000,"o":16782,"h":16782.5,"l":16771.5,"c":16775,"v":135.078}
{"ts":1671211560000,"o":16775,"h":16779,"l":16774.5,"c":16777.5,"v":47.663}
{"ts":1671211620000,"o":16777.5,"h":16778,"l":16759.5,"c":16767.5,"v":339.666}
{"ts":1671211680000,"o":16767.5,"h":16777,"l":16757,"c":16777,"v":172.356}
{"ts":1671211740000,"o":16777,"h":16798,"l":16776.5,"c":16796.5,"v":158.569}
{"ts":1671211800000,"o":16796.5,"h":16796.5,"l":16793,"c":16796,"v":113.183}
{"ts":1671211860000,"o":16796,"h":16810,"l":16795.5,"c":16803,"v":77.425}
{"ts":1671211920000,"o":16803,"h":16804,"l":16791.5,"c":16795.5,"v":50.094}
{"ts":1671211980000,"o":16795.5,"h":16803,"l":16795,"c":16803,"v":24.318}
{"ts":1671212040000,"o":16803,"h":16810,"l":16802.5,"c":16808,"v":88.492}
{"ts":1671212100000,"o":16808,"h":16815,"l":16807.5,"c":16815,"v":162.149}
{"ts":1671212160000,"o":16815,"h":16815,"l":16814.5,"c":16814.5,"v":115.478}
{"ts":1671212220000,"o":16814.5,"h":16824,"l":16814.5,"c":16823.5,"v":125.565}
{"ts":1671212280000,"o":16823.5,"h":16827.5,"l":16823.5,"c":16824.5,"v":80.272}
{"ts":1671212340000,"o":16824.5,"h":16824.5,"l":16812.5,"c":16812.5,"v":79.352}
{"ts":1671212400000,"o":16812.5,"h":16813,"l":16804,"c":16812,"v":75.172}
{"ts":1671212460000,"o":16812,"h":16826,"l":16811,"c":16822,"v":197.76}
{"ts":1671212520000,"o":16822,"h":16822.5,"l":16810,"c":16810.5,"v":70.245}
{"ts":1671212580000,"o":16810.5,"h":16810.5,"l":16801,"c":16801.5,"v":39.465}
{"ts":1671212640000,"o":16801.5,"h":16802,"l":16801,"c":16802,"v":46.205}
{"ts":1671212700000,"o":16802,"h":16802,"l":16799,"c":16799.5,"v":59.437}
{"ts":1671212760000,"o":16799.5,"h":16799.5,"l":16782,"c":16787.5,"v":116.088}
{"ts":1671212820000,"o":16787.5,"h":16801,"l":16787.5,"c":16801,"v":73.745}
{"ts":1671212880000,"o":16801,"h":16801.5,"l":16800.5,"c":16801.5,"v":12.446}
{"ts":1671212940000,"o":16801.5,"h":16804.5,"l":16801,"c":16804,"v":50.867}
{"ts":1671213000000,"o":16804,"h":16808.5,"l":16804,"c":16808.5,"v":32.031}
{"ts":1671213060000,"o":16808.5,"h":16808.5,"l":16808,"c":16808.5,"v":22.023}
{"ts":1671213120000,"o":16808.5,"h":16810,"l":16808,"c":16810,"v":28.558}
{"ts":1671213180000,"o":16810,"h":16810,"l":16809.5,"c":16809.5,"v":37.041}
{"ts":1671213240000,"o":16809.5,"h":16810,"l":16800,"c":16800,"v":74.999}
{"ts":1671213300000,"o":16800,"h":16800.5,"l":16787.5,"c":16787.5,"v":44.217}
{"ts":1671213360000,"o":16787.5,"h":16788,"l":16779.5,"c":16780,"v":88.261}
{"ts":1671213420000,"o":16780,"h":16780.5,"l":16776.5,"c":16780,"v":64.62}
{"ts":1671213480000,"o":16780,"h":16786.5,"l":16780,"c":16786.5,"v":32.132}
{"ts":1671213540000,"o":16786.5,"h":16793,"l":16786,"c":16792.5,"v":57.509}
{"ts":1671213600000,"o":16792.5,"h":16793,"l":16792.5,"c":16792.5,"v":18.772}
{"ts":1671213660000,"o":16792.5,"h":16793,"l":16792.5,"c":16793,"v":13.318}
{"ts":1671213720000,"o":16793,"h":16793,"l":16792.5,"c":16793,"v":15.819}
{"ts":1671213780000,"o":16793,"h":16793,"l":16785,"c":16785.5,"v":50.435}
{"ts":1671213840000,"o":16785.5,"h":16785.5,"l":16771.5,"c":16772,"v":171.174}
{"ts":1671213900000,"o":16772,"h":16779.5,"l":16772,"c":16779,"v":108.766}
{"ts":1671213960000,"o":16779,"h":16786,"l":16779,"c":16785.5,"v":52.405}
{"ts":1671214020000,"o":16785.5,"h":16800,"l":16785.5,"c":16800,"v":60.509}
{"ts":1671214080000,"o":16800,"h":16817,"l":16799.5,"c":16816,"v":141.398}
{"ts":1671214140000,"o":16816,"h":16827.5,"l":16816,"c":16816.5,"v":186.524}
{"ts":1671214200000,"o":16816.5,"h":16820.5,"l":16814,"c":16820,"v":94.333}
{"ts":1671214260000,"o":16820,"h":16820.5,"l":16820,"c":16820.5,"v":52.181}
{"ts":1671214320000,"o":16820.5,"h":16820.5,"l":16812.5,"c":16812.5,"v":49}
{"ts":1671214380000,"o":16812.5,"h":16813,"l":16812.5,"c":16813,"v":27.242}
{"ts":1671214440000,"o":16813,"h":16813,"l":16807,"c":16807,"v":31.693}
{"ts":1671214500000,"o":16807,"h":16814,"l":16807,"c":16814,"v":23.79}
{"ts":1671214560000,"o":16814,"h":16814,"l":16813.5,"c":16813.5,"v":20.22}
{"ts":1671214620000,"o":16813.5,"h":16814,"l":16813.5,"c":16813.5,"v":29.183}
{"ts":1671214680000,"o":16813.5,"h":16814,"l":16813.5,"c":16813.5,"v":36.458}
{"ts":1671214740000,"o":16813.5,"h":16814,"l":16805,"c":16805.5,"v":56.593}
{"ts":1671214800000,"o":16805.5,"h":16805.5,"l":16803,"c":16803,"v":23.576}
{"ts":1671214860000,"o":16803,"h":16803.5,"l":16800,"c":16800.5,"v":38.953}
{"ts":1671214920000,"o":16800.5,"h":16806,"l":16800,"c":16805.5,"v":39.128}
{"ts":1671214980000,"o":16805.5,"h":16811.5,"l":16805.5,"c":16811.5,"v":17.236}
{"ts":1671215040000,"o":16811.5,"h":16811.5,"l":16804.5,"c":16804.5,"v":68.902}
{"ts":1671215100000,"o":16804.5,"h":16805,"l":16802.5,"c":16803,"v":28.438}
{"ts":1671215160000,"o":16803,"h":16803,"l":16801,"c":16801,"v":23.74}
{"ts":1671215220000,"o":16801,"h":16801.5,"l":16801,"c":16801,"v":10.438}
{"ts":1671215280000,"o":16801,"h":16801.5,"l":16801,"c":16801.5,"v":7.454}
{"ts":1671215340000,"o":16801.5,"h":16806.5,"l":16801,"c":16806.5,"v":25.128}
{"ts":1671215400000,"o":16806.5,"h":16809,"l":16806,"c":16809,"v":64.71}
{"ts":1671215460000,"o":16809,"h":16809,"l":16808.5,"c":16809,"v":7.369}
{"ts":1671215520000,"o":16809,"h":16810,"l":16808.5,"c":16809.5,"v":17.272}
{"ts":1671215580000,"o":16809.5,"h":16818.5,"l":16809.5,"c":16818,"v":58.416}
{"ts":1671215640000,"o":16818,"h":16818.5,"l":16818,"c":16818.5,"v":27.678}
{"ts":1671215700000,"o":16818.5,"h":16820.5,"l":16818,"c":16820.5,"v":86.43}
{"ts":1671215760000,"o":16820.5,"h":16820.5,"l":16820,"c":16820,"v":35.143}
{"ts":1671215820000,"o":16820,"h":16821,"l":16820,"c":16821,"v":31.663}
{"ts":1671215880000,"o":16821,"h":16821,"l":16820.5,"c":16820.5,"v":10.862}
{"ts":1671215940000,"o":16820.5,"h":16821,"l":16816,"c":16816,"v":62.372}
{"ts":1671216000000,"o":16816,"h":16816.5,"l":16805,"c":16805,"v":46.426}
{"ts":1671216060000,"o":16805,"h":16806.5,"l":16800,"c":16800,"v":63.74}
{"ts":1671216120000,"o":16800,"h":16801.5,"l":16800,"c":16801.5,"v":27.825}
{"ts":1671216180000,"o":16801.5,"h":16801.5,"l":16801,"c":16801,"v":13.657}
{"ts":1671216240000,"o":16801,"h":16801.5,"l":16782.5,"c":16783,"v":122.131}
{"ts":1671216300000,"o":16783,"h":16790.5,"l":16782.5,"c":16790.5,"v":77.401}
{"ts":1671216360000,"o":16790.5,"h":16793,"l":16785.5,"c":16786,"v":39.965}
{"ts":1671216420000,"o":16786,"h":16789,"l":16785.5,"c":16789,"v":44.131}
{"ts":1671216480000,"o":16789,"h":16801,"l":16789,"c":16801,"v":36}
{"ts":1671216540000,"o":16801,"h":16801,"l":16800,"c":16800,"v":35.838}
{"ts":1671216600000,"o":16800,"h":16800.5,"l":16800,"c":16800.5,"v":77.591}
{"ts":1671216660000,"o":16800.5,"h":16802.5,"l":16800,"c":16802.5,"v":51.139}
{"ts":1671216720000,"o":16802.5,"h":16808,"l":16802,"c":16807.5,"v":38.428}
{"ts":1671216780000,"o":16807.5,"h":16811,"l":16807.5,"c":16811,"v":25.195}
{"ts":1671216840000,"o":16811,"h":16811,"l":16810.5,"c":16811,"v":7.244}
{"ts":1671216900000,"o":16811,"h":16814.5,"l":16810.5,"c":16814.5,"v":28.349}
{"ts":1671216960000,"o":16814.5,"h":16814.5,"l":16814,"c":16814.5,"v":40.409}
{"ts":1671217020000,"o":16814.5,"h":16814.5,"l":16814,"c":16814,"v":28.193}
{"ts":1671217080000,"o":16814,"h":16814.5,"l":16814,"c":16814.5,"v":8.106}
{"ts":1671217140000,"o":16814.5,"h":16814.5,"l":16808,"c":16808,"v":31.238}
{"ts":1671217200000,"o":16808,"h":16808.5,"l":16801,"c":16801.5,"v":39.455}
{"ts":1671217260000,"o":16801.5,"h":16812.5,"l":16800,"c":16812,"v":27.903}
{"ts":1671217320000,"o":16812,"h":16819,"l":16812,"c":16819,"v":20.447}
{"ts":1671217380000,"o":16819,"h":16819.5,"l":16818.5,"c":16819.5,"v":20.653}
{"ts":1671217440000,"o":16819.5,"h":16820,"l":16818.5,"c":16818.5,"v":59.751}
{"ts":1671217500000,"o":16818.5,"h":16819,"l":16816.5,"c":16816.5,"v":25.194}
{"ts":1671217560000,"o":16816.5,"h":16817,"l":16816.5,"c":16816.5,"v":11.76}
{"ts":1671217620000,"o":16816.5,"h":16817,"l":16816.5,"c":16817,"v":23.095}
{"ts":1671217680000,"o":16817,"h":16817,"l":16816.5,"c":16816.5,"v":9.39}
{"ts":1671217740000,"o":16816.5,"h":16817,"l":16811,"c":16811,"v":24.772}
{"ts":1671217800000,"o":16811,"h":16814,"l":16810.5,"c":16813.5,"v":24.159}
{"ts":1671217860000,"o":16813.5,"h":16816,"l":16813.5,"c":16815.5,"v":10.224}
{"ts":1671217920000,"o":16815.5,"h":16818,"l":16815.5,"c":16818,"v":11.813}
{"ts":1671217980000,"o":16818,"h":16820,"l":16817.5,"c":16820,"v":28.392}
{"ts":1671218040000,"o":16820,"h":16820,"l":16819.5,"c":16819.5,"v":11.288}
{"ts":1671218100000,"o":16819.5,"h":16820,"l":16816.5,"c":16817,"v":10.86}
{"ts":1671218160000,"o":16817,"h":16817,"l":16810,"c":16810,"v":95.378}
{"ts":1671218220000,"o":16810,"h":16813,"l":16810,"c":16813,"v":23.34}
{"ts":1671218280000,"o":16813,"h":16818,"l":16812.5,"c":16818,"v":30.794}
{"ts":1671218340000,"o":16818,"h":16818,"l":16817.5,"c":16818,"v":15.659}
{"ts":1671218400000,"o":16818,"h":16818.5,"l":16817.5,"c":16818,"v":50.348}
{"ts":1671218460000,"o":16818,"h":16818.5,"l":16812.5,"c":16814.5,"v":93.887}
{"ts":1671218520000,"o":16814.5,"h":16815,"l":16814.5,"c":16815,"v":19.06}
{"ts":1671218580000,"o":16815,"h":16815,"l":16804.5,"c":16805,"v":54.869}
{"ts":1671218640000,"o":16805,"h":16805,"l":16804.5,"c":16804.5,"v":11.314}
{"ts":1671218700000,"o":16804.5,"h":16805,"l":16804.5,"c":16805,"v":79.065}
{"ts":1671218760000,"o":16805,"h":16805,"l":16804.5,"c":16805,"v":17.707}
{"ts":1671218820000,"o":16805,"h":16805,"l":16796.5,"c":16796.5,"v":39.702}
{"ts":1671218880000,"o":16796.5,"h":16815,"l":16796.5,"c":16814.5,"v":52.595}
{"ts":1671218940000,"o":16814.5,"h":16815,"l":16796.5,"c":16797,"v":21.603}
{"ts":1671219000000,"o":16797,"h":16797,"l":16796.5,"c":16796.5,"v":13.898}
{"ts":1671219060000,"o":16796.5,"h":16797,"l":16796.5,"c":16797,"v":8.723}
{"ts":1671219120000,"o":16797,"h":16802.5,"l":16796.5,"c":16802,"v":79.677}
{"ts":1671219180000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":9.762}
{"ts":1671219240000,"o":16802,"h":16802,"l":16801.5,"c":16802,"v":10.896}
{"ts":1671219300000,"o":16802,"h":16811,"l":16801.5,"c":16810.5,"v":13.904}
{"ts":1671219360000,"o":16810.5,"h":16819,"l":16810.5,"c":16819,"v":152.126}
{"ts":1671219420000,"o":16819,"h":16820,"l":16818.5,"c":16820,"v":22.147}
{"ts":1671219480000,"o":16820,"h":16820,"l":16819.5,"c":16819.5,"v":39.238}
{"ts":1671219540000,"o":16819.5,"h":16820,"l":16819.5,"c":16820,"v":3.499}
{"ts":1671219600000,"o":16820,"h":16825,"l":16819.5,"c":16825,"v":35.111}
{"ts":1671219660000,"o":16825,"h":16832.5,"l":16824.5,"c":16832,"v":119.541}
{"ts":1671219720000,"o":16832,"h":16832.5,"l":16827.5,"c":16827.5,"v":25.735}
{"ts":1671219780000,"o":16827.5,"h":16828,"l":16827.5,"c":16827.5,"v":21.789}
{"ts":1671219840000,"o":16827.5,"h":16828,"l":16824,"c":16824,"v":15.259}
{"ts":1671219900000,"o":16824,"h":16824.5,"l":16824,"c":16824,"v":14.187}
{"ts":1671219960000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":30.021}
{"ts":1671220020000,"o":16824.5,"h":16825,"l":16824,"c":16824.5,"v":23.496}
{"ts":1671220080000,"o":16824.5,"h":16825,"l":16824.5,"c":16825,"v":15.097}
{"ts":1671220140000,"o":16825,"h":16847,"l":16824.5,"c":16847,"v":274.729}
{"ts":1671220200000,"o":16847,"h":16874,"l":16846.5,"c":16871,"v":698.254}
{"ts":1671220260000,"o":16871,"h":16872.5,"l":16858.5,"c":16863.5,"v":150.025}
{"ts":1671220320000,"o":16863.5,"h":16863.5,"l":16860,"c":16860.5,"v":77.415}
{"ts":1671220380000,"o":16860.5,"h":16861.5,"l":16860,"c":16861,"v":40.393}
{"ts":1671220440000,"o":16861,"h":16861.5,"l":16855,"c":16855.5,"v":49.228}
{"ts":1671220500000,"o":16855.5,"h":16855.5,"l":16843.5,"c":16843.5,"v":55.356}
{"ts":1671220560000,"o":16843.5,"h":16846.5,"l":16843.5,"c":16846,"v":38.274}
{"ts":1671220620000,"o":16846,"h":16857,"l":16846,"c":16857,"v":46.556}
{"ts":1671220680000,"o":16857,"h":16875.5,"l":16856.5,"c":16873,"v":376.743}
{"ts":1671220740000,"o":16873,"h":16873,"l":16864.5,"c":16864.5,"v":73.566}
{"ts":1671220800000,"o":16864.5,"h":16865,"l":16860,"c":16861,"v":437.82}
{"ts":1671220860000,"o":16861,"h":16861.5,"l":16861,"c":16861.5,"v":83.106}
{"ts":1671220920000,"o":16861.5,"h":16867.5,"l":16861,"c":16867,"v":61.663}
{"ts":1671220980000,"o":16867,"h":16884,"l":16867,"c":16884,"v":109.751}
{"ts":1671221040000,"o":16884,"h":16896.5,"l":16872,"c":16872.5,"v":578.822}
{"ts":1671221100000,"o":16872.5,"h":16872.5,"l":16865.5,"c":16866,"v":107.232}
{"ts":1671221160000,"o":16866,"h":16866,"l":16863,"c":16863.5,"v":107.892}
{"ts":1671221220000,"o":16863.5,"h":16863.5,"l":16857,"c":16857.5,"v":116.036}
{"ts":1671221280000,"o":16857.5,"h":16857.5,"l":16857,"c":16857,"v":31.233}
{"ts":1671221340000,"o":16857,"h":16860,"l":16857,"c":16859.5,"v":37.699}
{"ts":1671221400000,"o":16859.5,"h":16863,"l":16859.5,"c":16862.5,"v":23.261}
{"ts":1671221460000,"o":16862.5,"h":16872.5,"l":16862.5,"c":16872,"v":43.992}
{"ts":1671221520000,"o":16872,"h":16872.5,"l":16865,"c":16868,"v":56.869}
{"ts":1671221580000,"o":16868,"h":16868.5,"l":16868,"c":16868,"v":42.835}
{"ts":1671221640000,"o":16868,"h":16874.5,"l":16868,"c":16874,"v":59.78}
{"ts":1671221700000,"o":16874,"h":16879.5,"l":16874,"c":16879,"v":122.545}
{"ts":1671221760000,"o":16879,"h":16886,"l":16879,"c":16885.5,"v":51.087}
{"ts":1671221820000,"o":16885.5,"h":16886.5,"l":16885.5,"c":16885.5,"v":97.979}
{"ts":1671221880000,"o":16885.5,"h":16886,"l":16881.5,"c":16881.5,"v":29.555}
{"ts":1671221940000,"o":16881.5,"h":16882,"l":16879,"c":16879.5,"v":31.331}
{"ts":1671222000000,"o":16879.5,"h":16880.5,"l":16879,"c":16880.5,"v":37.519}
{"ts":1671222060000,"o":16880.5,"h":16885.5,"l":16880.5,"c":16885,"v":58.262}
{"ts":1671222120000,"o":16885,"h":16886,"l":16884.5,"c":16886,"v":37.001}
{"ts":1671222180000,"o":16886,"h":16889,"l":16885.5,"c":16888.5,"v":49.828}
{"ts":1671222240000,"o":16888.5,"h":16894.5,"l":16888.5,"c":16894.5,"v":125.697}
{"ts":1671222300000,"o":16894.5,"h":16924,"l":16894,"c":16919.5,"v":774.327}
{"ts":1671222360000,"o":16919.5,"h":16954,"l":16919.5,"c":16937,"v":899.334}
{"ts":1671222420000,"o":16937,"h":16944,"l":16932,"c":16932,"v":206.353}
{"ts":1671222480000,"o":16932,"h":16932.5,"l":16925,"c":16927,"v":104.327}
{"ts":1671222540000,"o":16927,"h":16948.5,"l":16927,"c":16941,"v":216.415}
{"ts":1671222600000,"o":16941,"h":16941.5,"l":16922.5,"c":16924,"v":259.791}
{"ts":1671222660000,"o":16924,"h":16924.5,"l":16917,"c":16921.5,"v":95.142}
{"ts":1671222720000,"o":16921.5,"h":16929.5,"l":16921,"c":16928.5,"v":108.946}
{"ts":1671222780000,"o":16928.5,"h":16929,"l":16917,"c":16917.5,"v":45.52}
{"ts":1671222840000,"o":16917.5,"h":16917.5,"l":16910.5,"c":16910.5,"v":67.571}
{"ts":1671222900000,"o":16910.5,"h":16911,"l":16910.5,"c":16911,"v":30.7}
{"ts":1671222960000,"o":16911,"h":16913,"l":16910.5,"c":16912.5,"v":117.611}
{"ts":1671223020000,"o":16912.5,"h":16913,"l":16910.5,"c":16910.5,"v":37.36}
{"ts":1671223080000,"o":16910.5,"h":16911,"l":16892,"c":16892.5,"v":273.798}
{"ts":1671223140000,"o":16892.5,"h":16906,"l":16892,"c":16905,"v":135.642}
{"ts":1671223200000,"o":16905,"h":16905,"l":16901.5,"c":16902,"v":45.565}
{"ts":1671223260000,"o":16902,"h":16902,"l":16896.5,"c":16897,"v":44.313}
{"ts":1671223320000,"o":16897,"h":16900,"l":16896.5,"c":16900,"v":24.584}
{"ts":1671223380000,"o":16900,"h":16900.5,"l":16898.5,"c":16898.5,"v":34.793}
{"ts":1671223440000,"o":16898.5,"h":16899,"l":16895,"c":16895,"v":26.23}
{"ts":1671223500000,"o":16895,"h":16895.5,"l":16895,"c":16895,"v":15.159}
{"ts":1671223560000,"o":16895,"h":16895.5,"l":16895,"c":16895.5,"v":18.919}
{"ts":1671223620000,"o":16895.5,"h":16895.5,"l":16895,"c":16895,"v":13.348}
{"ts":1671223680000,"o":16895,"h":16895.5,"l":16895,"c":16895,"v":16.322}
{"ts":1671223740000,"o":16895,"h":16895.5,"l":16895,"c":16895.5,"v":11.481}
{"ts":1671223800000,"o":16895.5,"h":16899,"l":16887.5,"c":16887.5,"v":148.023}
{"ts":1671223860000,"o":16887.5,"h":16888,"l":16878,"c":16885.5,"v":132.828}
{"ts":1671223920000,"o":16885.5,"h":16886,"l":16882,"c":16882,"v":32.721}
{"ts":1671223980000,"o":16882,"h":16882.5,"l":16882,"c":16882.5,"v":11.868}
{"ts":1671224040000,"o":16882.5,"h":16882.5,"l":16882,"c":16882,"v":9.634}
{"ts":1671224100000,"o":16882,"h":16892,"l":16882,"c":16891.5,"v":39.93}
{"ts":1671224160000,"o":16891.5,"h":16892,"l":16891.5,"c":16891.5,"v":14.435}
{"ts":1671224220000,"o":16891.5,"h":16892,"l":16891.5,"c":16891.5,"v":24.002}
{"ts":1671224280000,"o":16891.5,"h":16892,"l":16891,"c":16891.5,"v":13.782}
{"ts":1671224340000,"o":16891.5,"h":16891.5,"l":16871,"c":16871,"v":99.856}
{"ts":1671224400000,"o":16871,"h":16882.5,"l":16871,"c":16882,"v":57.187}
{"ts":1671224460000,"o":16882,"h":16882.5,"l":16868,"c":16868.5,"v":61.938}
{"ts":1671224520000,"o":16868.5,"h":16868.5,"l":16856,"c":16856,"v":97.965}
{"ts":1671224580000,"o":16856,"h":16860,"l":16856,"c":16860,"v":73.716}
{"ts":1671224640000,"o":16860,"h":16860,"l":16859.5,"c":16860,"v":19.167}
{"ts":1671224700000,"o":16860,"h":16863,"l":16857,"c":16857.5,"v":151.256}
{"ts":1671224760000,"o":16857.5,"h":16857.5,"l":16850.5,"c":16850.5,"v":72.922}
{"ts":1671224820000,"o":16850.5,"h":16853.5,"l":16850.5,"c":16853.5,"v":23.642}
{"ts":1671224880000,"o":16853.5,"h":16853.5,"l":16853,"c":16853,"v":13.752}
{"ts":1671224940000,"o":16853,"h":16853.5,"l":16845.5,"c":16845.5,"v":29.805}
{"ts":1671225000000,"o":16845.5,"h":16851.5,"l":16845.5,"c":16851,"v":61.022}
{"ts":1671225060000,"o":16851,"h":16851.5,"l":16836,"c":16836,"v":172.01}
{"ts":1671225120000,"o":16836,"h":16836.5,"l":16828,"c":16828,"v":195.87}
{"ts":1671225180000,"o":16828,"h":16834.5,"l":16823.5,"c":16834.5,"v":124.162}
{"ts":1671225240000,"o":16834.5,"h":16834.5,"l":16830,"c":16830,"v":58.433}
{"ts":1671225300000,"o":16830,"h":16834.5,"l":16830,"c":16834,"v":53.05}
{"ts":1671225360000,"o":16834,"h":16834.5,"l":16834,"c":16834,"v":36.593}
{"ts":1671225420000,"o":16834,"h":16834.5,"l":16834,"c":16834.5,"v":21.719}
{"ts":1671225480000,"o":16834.5,"h":16835,"l":16834,"c":16835,"v":30.585}
{"ts":1671225540000,"o":16835,"h":16840.5,"l":16834.5,"c":16840.5,"v":145.896}
{"ts":1671225600000,"o":16840.5,"h":16841,"l":16833,"c":16833,"v":35.023}
{"ts":1671225660000,"o":16833,"h":16833.5,"l":16825,"c":16829,"v":42.192}
{"ts":1671225720000,"o":16829,"h":16835.5,"l":16828.5,"c":16835.5,"v":43.209}
{"ts":1671225780000,"o":16835.5,"h":16843.5,"l":16835,"c":16843.5,"v":127.612}
{"ts":1671225840000,"o":16843.5,"h":16844,"l":16843,"c":16844,"v":23.907}
{"ts":1671225900000,"o":16844,"h":16844,"l":16843.5,"c":16844,"v":18.742}
{"ts":1671225960000,"o":16844,"h":16855,"l":16843.5,"c":16855,"v":73.288}
{"ts":1671226020000,"o":16855,"h":16857,"l":16846.5,"c":16847,"v":91.641}
{"ts":1671226080000,"o":16847,"h":16847,"l":16835,"c":16840,"v":41.66}
{"ts":1671226140000,"o":16840,"h":16842,"l":16840,"c":16842,"v":19.211}
{"ts":1671226200000,"o":16842,"h":16842.5,"l":16838.5,"c":16838.5,"v":48.615}
{"ts":1671226260000,"o":16838.5,"h":16839,"l":16838.5,"c":16839,"v":19.352}
{"ts":1671226320000,"o":16839,"h":16839,"l":16832,"c":16832.5,"v":28.882}
{"ts":1671226380000,"o":16832.5,"h":16832.5,"l":16820,"c":16820.5,"v":203.928}
{"ts":1671226440000,"o":16820.5,"h":16820.5,"l":16813.5,"c":16819,"v":154.762}
{"ts":1671226500000,"o":16819,"h":16827,"l":16818,"c":16818.5,"v":134.777}
{"ts":1671226560000,"o":16818.5,"h":16818.5,"l":16807,"c":16813.5,"v":88.045}
{"ts":1671226620000,"o":16813.5,"h":16814.5,"l":16813.5,"c":16814.5,"v":48.393}
{"ts":1671226680000,"o":16814.5,"h":16827,"l":16814,"c":16827,"v":56.906}
{"ts":1671226740000,"o":16827,"h":16827,"l":16820,"c":16821,"v":172.434}
{"ts":1671226800000,"o":16821,"h":16823.5,"l":16821,"c":16823,"v":22.264}
{"ts":1671226860000,"o":16823,"h":16823.5,"l":16823,"c":16823,"v":25.407}
{"ts":1671226920000,"o":16823,"h":16828,"l":16823,"c":16828,"v":24.554}
{"ts":1671226980000,"o":16828,"h":16833,"l":16825.5,"c":16833,"v":44.788}
{"ts":1671227040000,"o":16833,"h":16837.5,"l":16832.5,"c":16837,"v":16.033}
{"ts":1671227100000,"o":16837,"h":16844,"l":16831,"c":16831,"v":37.01}
{"ts":1671227160000,"o":16831,"h":16851,"l":16831,"c":16851,"v":128.721}
{"ts":1671227220000,"o":16851,"h":16851,"l":16845,"c":16845.5,"v":12.716}
{"ts":1671227280000,"o":16845.5,"h":16850,"l":16845,"c":16850,"v":30.533}
{"ts":1671227340000,"o":16850,"h":16850,"l":16847.5,"c":16848,"v":48.245}
{"ts":1671227400000,"o":16848,"h":16848,"l":16840.5,"c":16840.5,"v":30.235}
{"ts":1671227460000,"o":16840.5,"h":16841,"l":16833,"c":16833,"v":20.474}
{"ts":1671227520000,"o":16833,"h":16833.5,"l":16831.5,"c":16832,"v":18.4}
{"ts":1671227580000,"o":16832,"h":16832,"l":16817,"c":16819,"v":38.813}
{"ts":1671227640000,"o":16819,"h":16819,"l":16809,"c":16818.5,"v":75.801}
{"ts":1671227700000,"o":16818.5,"h":16820.5,"l":16812,"c":16815.5,"v":34.43}
{"ts":1671227760000,"o":16815.5,"h":16827.5,"l":16815.5,"c":16824.5,"v":105.955}
{"ts":1671227820000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":8.196}
{"ts":1671227880000,"o":16824.5,"h":16833,"l":16824,"c":16832.5,"v":43.115}
{"ts":1671227940000,"o":16832.5,"h":16833,"l":16832.5,"c":16833,"v":19.567}
{"ts":1671228000000,"o":16833,"h":16833,"l":16832.5,"c":16833,"v":22.326}
{"ts":1671228060000,"o":16833,"h":16833,"l":16832.5,"c":16832.5,"v":13.139}
{"ts":1671228120000,"o":16832.5,"h":16839,"l":16832.5,"c":16839,"v":41.131}
{"ts":1671228180000,"o":16839,"h":16839.5,"l":16836.5,"c":16836.5,"v":32.588}
{"ts":1671228240000,"o":16836.5,"h":16842,"l":16836.5,"c":16842,"v":13.239}
{"ts":1671228300000,"o":16842,"h":16845.5,"l":16841.5,"c":16845,"v":22.688}
{"ts":1671228360000,"o":16845,"h":16850.5,"l":16845,"c":16850,"v":44.09}
{"ts":1671228420000,"o":16850,"h":16850.5,"l":16842,"c":16842,"v":80.197}
{"ts":1671228480000,"o":16842,"h":16849,"l":16842,"c":16848,"v":24.027}
{"ts":1671228540000,"o":16848,"h":16848,"l":16847.5,"c":16847.5,"v":9.673}
{"ts":1671228600000,"o":16847.5,"h":16851,"l":16847.5,"c":16850.5,"v":87.307}
{"ts":1671228660000,"o":16850.5,"h":16851,"l":16850.5,"c":16850.5,"v":10.593}
{"ts":1671228720000,"o":16850.5,"h":16865.5,"l":16850.5,"c":16865.5,"v":103.298}
{"ts":1671228780000,"o":16865.5,"h":16865.5,"l":16865,"c":16865.5,"v":102.243}
{"ts":1671228840000,"o":16865.5,"h":16873,"l":16865.5,"c":16868,"v":163.506}
{"ts":1671228900000,"o":16868,"h":16868.5,"l":16862,"c":16862,"v":31.41}
{"ts":1671228960000,"o":16862,"h":16862,"l":16860.5,"c":16860.5,"v":24.257}
{"ts":1671229020000,"o":16860.5,"h":16861,"l":16860,"c":16860.5,"v":35.192}
{"ts":1671229080000,"o":16860.5,"h":16861.5,"l":16853,"c":16853,"v":18.976}
{"ts":1671229140000,"o":16853,"h":16853.5,"l":16850,"c":16850,"v":22.554}
{"ts":1671229200000,"o":16850,"h":16850.5,"l":16850,"c":16850,"v":8.723}
{"ts":1671229260000,"o":16850,"h":16854.5,"l":16850,"c":16850,"v":13.365}
{"ts":1671229320000,"o":16850,"h":16850.5,"l":16840.5,"c":16841,"v":68.338}
{"ts":1671229380000,"o":16841,"h":16843.5,"l":16841,"c":16842,"v":71.281}
{"ts":1671229440000,"o":16842,"h":16842,"l":16839.5,"c":16839.5,"v":25.172}
{"ts":1671229500000,"o":16839.5,"h":16840,"l":16826.5,"c":16833,"v":44.471}
{"ts":1671229560000,"o":16833,"h":16833,"l":16832.5,"c":16833,"v":14.219}
{"ts":1671229620000,"o":16833,"h":16841,"l":16832.5,"c":16840.5,"v":24.808}
{"ts":1671229680000,"o":16840.5,"h":16841,"l":16838.5,"c":16839,"v":8.013}
{"ts":1671229740000,"o":16839,"h":16851,"l":16838.5,"c":16850.5,"v":17.54}
{"ts":1671229800000,"o":16850.5,"h":16863.5,"l":16850.5,"c":16860.5,"v":94.78}
{"ts":1671229860000,"o":16860.5,"h":16861,"l":16850,"c":16850.5,"v":21.932}
{"ts":1671229920000,"o":16850.5,"h":16850.5,"l":16845.5,"c":16845.5,"v":34.379}
{"ts":1671229980000,"o":16845.5,"h":16855,"l":16838.5,"c":16850.5,"v":31.619}
{"ts":1671230040000,"o":16850.5,"h":16850.5,"l":16813.5,"c":16820.5,"v":130.16}
{"ts":1671230100000,"o":16820.5,"h":16831.5,"l":16820,"c":16827.5,"v":58.16}
{"ts":1671230160000,"o":16827.5,"h":16836,"l":16827.5,"c":16833.5,"v":26.83}
{"ts":1671230220000,"o":16833.5,"h":16833.5,"l":16723.5,"c":16742,"v":2072.988}
{"ts":1671230280000,"o":16742,"h":16757.5,"l":16682.5,"c":16714.5,"v":1619.94}
{"ts":1671230340000,"o":16714.5,"h":16739,"l":16684.5,"c":16715.5,"v":514.705}
{"ts":1671230400000,"o":16715.5,"h":16766.5,"l":16711,"c":16766,"v":384.656}
{"ts":1671230460000,"o":16766,"h":16789.5,"l":16757.5,"c":16785.5,"v":247.381}
{"ts":1671230520000,"o":16785.5,"h":16797.5,"l":16769,"c":16771,"v":172.311}
{"ts":1671230580000,"o":16771,"h":16775.5,"l":16768,"c":16768,"v":68.489}
{"ts":1671230640000,"o":16768,"h":16768.5,"l":16740.5,"c":16741,"v":183.747}
{"ts":1671230700000,"o":16741,"h":16754.5,"l":16725.5,"c":16743,"v":338.366}
{"ts":1671230760000,"o":16743,"h":16750,"l":16742.5,"c":16748,"v":89.34}
{"ts":1671230820000,"o":16748,"h":16761.5,"l":16748,"c":16761.5,"v":81.196}
{"ts":1671230880000,"o":16761.5,"h":16781,"l":16761.5,"c":16773.5,"v":92.624}
{"ts":1671230940000,"o":16773.5,"h":16785,"l":16768.5,"c":16778,"v":162.806}
{"ts":1671231000000,"o":16778,"h":16778,"l":16757.5,"c":16757.5,"v":125.825}
{"ts":1671231060000,"o":16757.5,"h":16758,"l":16750.5,"c":16755,"v":113.732}
{"ts":1671231120000,"o":16755,"h":16757,"l":16747,"c":16752,"v":68.345}
{"ts":1671231180000,"o":16752,"h":16756.5,"l":16751.5,"c":16756,"v":37.113}
{"ts":1671231240000,"o":16756,"h":16756.5,"l":16737.5,"c":16737.5,"v":95.068}
{"ts":1671231300000,"o":16737.5,"h":16739,"l":16704.5,"c":16732.5,"v":338.663}
{"ts":1671231360000,"o":16732.5,"h":16732.5,"l":16715,"c":16725,"v":94.159}
{"ts":1671231420000,"o":16725,"h":16733.5,"l":16724.5,"c":16733.5,"v":142.808}
{"ts":1671231480000,"o":16733.5,"h":16734,"l":16733,"c":16734,"v":116.725}
{"ts":1671231540000,"o":16734,"h":16734,"l":16724,"c":16724.5,"v":55.162}
{"ts":1671231600000,"o":16724.5,"h":16733.5,"l":16723.5,"c":16724,"v":85.229}
{"ts":1671231660000,"o":16724,"h":16724,"l":16671,"c":16673,"v":802.038}
{"ts":1671231720000,"o":16673,"h":16681.5,"l":16610,"c":16669.5,"v":3212.503}
{"ts":1671231780000,"o":16669.5,"h":16670,"l":16611,"c":16646,"v":847.425}
{"ts":1671231840000,"o":16646,"h":16654.5,"l":16632,"c":16654.5,"v":359.94}
{"ts":1671231900000,"o":16654.5,"h":16679.5,"l":16649.5,"c":16659.5,"v":501.856}
{"ts":1671231960000,"o":16659.5,"h":16677,"l":16659.5,"c":16677,"v":168.24}
{"ts":1671232020000,"o":16677,"h":16677,"l":16661.5,"c":16670,"v":74.421}
{"ts":1671232080000,"o":16670,"h":16670.5,"l":16653.5,"c":16654,"v":203.416}
{"ts":1671232140000,"o":16654,"h":16654,"l":16632.5,"c":16642.5,"v":196.712}
{"ts":1671232200000,"o":16642.5,"h":16642.5,"l":16622.5,"c":16624.5,"v":263.077}
{"ts":1671232260000,"o":16624.5,"h":16627,"l":16601.5,"c":16602.5,"v":971.178}
{"ts":1671232320000,"o":16602.5,"h":16639,"l":16602,"c":16627,"v":339.214}
{"ts":1671232380000,"o":16627,"h":16630,"l":16568.5,"c":16587.5,"v":1426.69}
{"ts":1671232440000,"o":16587.5,"h":16617.5,"l":16587,"c":16599.5,"v":419.444}
{"ts":1671232500000,"o":16599.5,"h":16621.5,"l":16593,"c":16614,"v":285.57}
{"ts":1671232560000,"o":16614,"h":16631,"l":16608.5,"c":16625.5,"v":396.391}
{"ts":1671232620000,"o":16625.5,"h":16628,"l":16600,"c":16600,"v":209.855}
{"ts":1671232680000,"o":16600,"h":16630,"l":16600,"c":16613.5,"v":271.614}
{"ts":1671232740000,"o":16613.5,"h":16617.5,"l":16589,"c":16589,"v":146.508}
{"ts":1671232800000,"o":16589,"h":16599,"l":16583,"c":16585.5,"v":204.395}
{"ts":1671232860000,"o":16585.5,"h":16589.5,"l":16555,"c":16562,"v":948.556}
{"ts":1671232920000,"o":16562,"h":16625,"l":16561.5,"c":16619.5,"v":987.387}
{"ts":1671232980000,"o":16619.5,"h":16620,"l":16596,"c":16602.5,"v":172.919}
{"ts":1671233040000,"o":16602.5,"h":16625,"l":16600.5,"c":16622,"v":269.769}
{"ts":1671233100000,"o":16622,"h":16624.5,"l":16600.5,"c":16602.5,"v":243.607}
{"ts":1671233160000,"o":16602.5,"h":16614,"l":16596.5,"c":16596.5,"v":128.863}
{"ts":1671233220000,"o":16596.5,"h":16613.5,"l":16596.5,"c":16600,"v":80.55}
{"ts":1671233280000,"o":16600,"h":16612.5,"l":16576.5,"c":16607,"v":216.856}
{"ts":1671233340000,"o":16607,"h":16617,"l":16596,"c":16596,"v":250.023}
{"ts":1671233400000,"o":16596,"h":16596.5,"l":16559,"c":16575.5,"v":287.24}
{"ts":1671233460000,"o":16575.5,"h":16575.5,"l":16535,"c":16575,"v":1447.676}
{"ts":1671233520000,"o":16575,"h":16588.5,"l":16556.5,"c":16568.5,"v":509.844}
{"ts":1671233580000,"o":16568.5,"h":16568.5,"l":16537,"c":16548.5,"v":175.797}
{"ts":1671233640000,"o":16548.5,"h":16570,"l":16532.5,"c":16569.5,"v":436.962}
{"ts":1671233700000,"o":16569.5,"h":16584,"l":16568,"c":16573,"v":144.567}
{"ts":1671233760000,"o":16573,"h":16584,"l":16547.5,"c":16547.5,"v":105.78}
{"ts":1671233820000,"o":16547.5,"h":16560,"l":16541.5,"c":16559.5,"v":132.455}
{"ts":1671233880000,"o":16559.5,"h":16584,"l":16559.5,"c":16584,"v":400.458}
{"ts":1671233940000,"o":16584,"h":16600,"l":16583.5,"c":16591,"v":402.748}
{"ts":1671234000000,"o":16591,"h":16608,"l":16591,"c":16595.5,"v":193.402}
{"ts":1671234060000,"o":16595.5,"h":16604.5,"l":16571,"c":16600.5,"v":697.849}
{"ts":1671234120000,"o":16600.5,"h":16604.5,"l":16597.5,"c":16603,"v":138.246}
{"ts":1671234180000,"o":16603,"h":16603.5,"l":16590,"c":16599.5,"v":76.738}
{"ts":1671234240000,"o":16599.5,"h":16623,"l":16599,"c":16622.5,"v":179.113}
{"ts":1671234300000,"o":16622.5,"h":16640,"l":16612.5,"c":16640,"v":241.41}
{"ts":1671234360000,"o":16640,"h":16640,"l":16615,"c":16615,"v":123.489}
{"ts":1671234420000,"o":16615,"h":16619.5,"l":16607,"c":16619.5,"v":85.931}
{"ts":1671234480000,"o":16619.5,"h":16619.5,"l":16603,"c":16607,"v":68.995}
{"ts":1671234540000,"o":16607,"h":16615.5,"l":16605.5,"c":16608.5,"v":55.05}
{"ts":1671234600000,"o":16608.5,"h":16609,"l":16603,"c":16603.5,"v":156.263}
{"ts":1671234660000,"o":16603.5,"h":16608,"l":16601.5,"c":16607.5,"v":117.994}
{"ts":1671234720000,"o":16607.5,"h":16610,"l":16607,"c":16607.5,"v":61.085}
{"ts":1671234780000,"o":16607.5,"h":16610,"l":16607,"c":16609.5,"v":43.754}
{"ts":1671234840000,"o":16609.5,"h":16615,"l":16609.5,"c":16613.5,"v":31.174}
{"ts":1671234900000,"o":16613.5,"h":16635,"l":16610.5,"c":16635,"v":217.171}
{"ts":1671234960000,"o":16635,"h":16639,"l":16626,"c":16626,"v":210.681}
{"ts":1671235020000,"o":16626,"h":16646.5,"l":16626,"c":16646.5,"v":189.886}
{"ts":1671235080000,"o":16646.5,"h":16646.5,"l":16638,"c":16641.5,"v":104.724}
{"ts":1671235140000,"o":16641.5,"h":16642,"l":16633.5,"c":16634,"v":96.041}
{"ts":1671235200000,"o":16634,"h":16637,"l":16627.5,"c":16632,"v":155.141}
{"ts":1671235260000,"o":16632,"h":16632,"l":16612,"c":16612,"v":126.01}
{"ts":1671235320000,"o":16612,"h":16623,"l":16607.5,"c":16622.5,"v":89.609}
{"ts":1671235380000,"o":16622.5,"h":16623,"l":16618.5,"c":16620.5,"v":112.585}
{"ts":1671235440000,"o":16620.5,"h":16644,"l":16620,"c":16636.5,"v":149.665}
{"ts":1671235500000,"o":16636.5,"h":16639,"l":16630.5,"c":16638.5,"v":44.934}
{"ts":1671235560000,"o":16638.5,"h":16651.5,"l":16638,"c":16638.5,"v":252.296}
{"ts":1671235620000,"o":16638.5,"h":16649,"l":16638,"c":16648.5,"v":61.774}
{"ts":1671235680000,"o":16648.5,"h":16658,"l":16648,"c":16654,"v":139.201}
{"ts":1671235740000,"o":16654,"h":16675,"l":16653.5,"c":16671.5,"v":256.085}
{"ts":1671235800000,"o":16671.5,"h":16691.5,"l":16671.5,"c":16686,"v":378.623}
{"ts":1671235860000,"o":16686,"h":16705,"l":16686,"c":16702,"v":465.278}
{"ts":1671235920000,"o":16702,"h":16709,"l":16690.5,"c":16690.5,"v":293.869}
{"ts":1671235980000,"o":16690.5,"h":16691,"l":16681.5,"c":16683,"v":240.724}
{"ts":1671236040000,"o":16683,"h":16692,"l":16676,"c":16692,"v":236.16}
{"ts":1671236100000,"o":16692,"h":16696,"l":16680.5,"c":16680.5,"v":175.536}
{"ts":1671236160000,"o":16680.5,"h":16681,"l":16674,"c":16676.5,"v":138.41}
{"ts":1671236220000,"o":16676.5,"h":16680,"l":16676.5,"c":16679,"v":52.348}
{"ts":1671236280000,"o":16679,"h":16679.5,"l":16679,"c":16679.5,"v":64.869}
{"ts":1671236340000,"o":16679.5,"h":16684,"l":16679,"c":16683.5,"v":116.352}
{"ts":1671236400000,"o":16683.5,"h":16684,"l":16671,"c":16677,"v":101.21}
{"ts":1671236460000,"o":16677,"h":16689,"l":16676.5,"c":16688.5,"v":42.113}
{"ts":1671236520000,"o":16688.5,"h":16703,"l":16688.5,"c":16702.5,"v":82.984}
{"ts":1671236580000,"o":16702.5,"h":16718,"l":16702.5,"c":16707,"v":282.57}
{"ts":1671236640000,"o":16707,"h":16711.5,"l":16703.5,"c":16707.5,"v":120.257}
{"ts":1671236700000,"o":16707.5,"h":16713,"l":16706,"c":16706,"v":70.703}
{"ts":1671236760000,"o":16706,"h":16715.5,"l":16702,"c":16715.5,"v":104.816}
{"ts":1671236820000,"o":16715.5,"h":16722.5,"l":16712,"c":16715,"v":160.745}
{"ts":1671236880000,"o":16715,"h":16715,"l":16712.5,"c":16713,"v":40.762}
{"ts":1671236940000,"o":16713,"h":16715.5,"l":16706,"c":16715,"v":72.89}
{"ts":1671237000000,"o":16715,"h":16718.5,"l":16715,"c":16716,"v":43.148}
{"ts":1671237060000,"o":16716,"h":16716.5,"l":16705,"c":16705,"v":93.324}
{"ts":1671237120000,"o":16705,"h":16705.5,"l":16697.5,"c":16697.5,"v":64.108}
{"ts":1671237180000,"o":16697.5,"h":16705,"l":16697.5,"c":16704.5,"v":93.736}
{"ts":1671237240000,"o":16704.5,"h":16717.5,"l":16704.5,"c":16717.5,"v":94.121}
{"ts":1671237300000,"o":16717.5,"h":16718,"l":16711.5,"c":16715.5,"v":59.643}
{"ts":1671237360000,"o":16715.5,"h":16719,"l":16711,"c":16711.5,"v":42.346}
{"ts":1671237420000,"o":16711.5,"h":16711.5,"l":16701,"c":16702.5,"v":37.046}
{"ts":1671237480000,"o":16702.5,"h":16709,"l":16702,"c":16709,"v":37.56}
{"ts":1671237540000,"o":16709,"h":16710,"l":16708.5,"c":16710,"v":22.893}
{"ts":1671237600000,"o":16710,"h":16710,"l":16700,"c":16700,"v":60.545}
{"ts":1671237660000,"o":16700,"h":16700.5,"l":16691.5,"c":16691.5,"v":107.557}
{"ts":1671237720000,"o":16691.5,"h":16693,"l":16689.5,"c":16693,"v":76.296}
{"ts":1671237780000,"o":16693,"h":16700,"l":16693,"c":16699.5,"v":24.908}
{"ts":1671237840000,"o":16699.5,"h":16700,"l":16688,"c":16688.5,"v":52.588}
{"ts":1671237900000,"o":16688.5,"h":16688.5,"l":16680,"c":16683,"v":96.515}
{"ts":1671237960000,"o":16683,"h":16695,"l":16683,"c":16695,"v":36.622}
{"ts":1671238020000,"o":16695,"h":16699,"l":16694.5,"c":16698.5,"v":21.679}
{"ts":1671238080000,"o":16698.5,"h":16700,"l":16695,"c":16695.5,"v":52.24}
{"ts":1671238140000,"o":16695.5,"h":16710,"l":16692,"c":16710,"v":187.456}
{"ts":1671238200000,"o":16710,"h":16710,"l":16700.5,"c":16701,"v":21.805}
{"ts":1671238260000,"o":16701,"h":16701,"l":16694,"c":16694.5,"v":28.773}
{"ts":1671238320000,"o":16694.5,"h":16713,"l":16694,"c":16713,"v":34.456}
{"ts":1671238380000,"o":16713,"h":16716,"l":16709,"c":16709.5,"v":25.067}
{"ts":1671238440000,"o":16709.5,"h":16711.5,"l":16709,"c":16711,"v":11.859}
{"ts":1671238500000,"o":16711,"h":16711.5,"l":16708.5,"c":16709,"v":47.234}
{"ts":1671238560000,"o":16709,"h":16712,"l":16708.5,"c":16712,"v":17.061}
{"ts":1671238620000,"o":16712,"h":16712,"l":16700,"c":16700.5,"v":28.893}
{"ts":1671238680000,"o":16700.5,"h":16700.5,"l":16694.5,"c":16694.5,"v":32.202}
{"ts":1671238740000,"o":16694.5,"h":16695,"l":16694.5,"c":16695,"v":13.97}
{"ts":1671238800000,"o":16695,"h":16696.5,"l":16694.5,"c":16696.5,"v":29.834}
{"ts":1671238860000,"o":16696.5,"h":16696.5,"l":16687,"c":16692.5,"v":58.233}
{"ts":1671238920000,"o":16692.5,"h":16694,"l":16692,"c":16693.5,"v":20.495}
{"ts":1671238980000,"o":16693.5,"h":16700.5,"l":16693.5,"c":16700.5,"v":31.745}
{"ts":1671239040000,"o":16700.5,"h":16703.5,"l":16700,"c":16703.5,"v":27.626}
{"ts":1671239100000,"o":16703.5,"h":16705,"l":16690,"c":16690,"v":18.8}
{"ts":1671239160000,"o":16690,"h":16705.5,"l":16690,"c":16705,"v":36.385}
{"ts":1671239220000,"o":16705,"h":16711.5,"l":16705,"c":16711,"v":48.462}
{"ts":1671239280000,"o":16711,"h":16715,"l":16711,"c":16715,"v":46.234}
{"ts":1671239340000,"o":16715,"h":16715,"l":16708,"c":16708,"v":37.177}
{"ts":1671239400000,"o":16708,"h":16714,"l":16708,"c":16714,"v":22.414}
{"ts":1671239460000,"o":16714,"h":16714,"l":16713.5,"c":16713.5,"v":12.072}
{"ts":1671239520000,"o":16713.5,"h":16714,"l":16703,"c":16703,"v":33.445}
{"ts":1671239580000,"o":16703,"h":16707,"l":16700.5,"c":16701,"v":59.52}
{"ts":1671239640000,"o":16701,"h":16701,"l":16697.5,"c":16697.5,"v":23.037}
{"ts":1671239700000,"o":16697.5,"h":16698,"l":16697.5,"c":16697.5,"v":26.48}
{"ts":1671239760000,"o":16697.5,"h":16698,"l":16697.5,"c":16697.5,"v":16.233}
{"ts":1671239820000,"o":16697.5,"h":16699.5,"l":16697.5,"c":16699.5,"v":33.015}
{"ts":1671239880000,"o":16699.5,"h":16705,"l":16699,"c":16704.5,"v":32.173}
{"ts":1671239940000,"o":16704.5,"h":16705,"l":16700,"c":16700.5,"v":25.117}
{"ts":1671240000000,"o":16700.5,"h":16700.5,"l":16700,"c":16700,"v":14.684}
{"ts":1671240060000,"o":16700,"h":16700.5,"l":16695,"c":16695.5,"v":48.569}
{"ts":1671240120000,"o":16695.5,"h":16695.5,"l":16686,"c":16691.5,"v":62.795}
{"ts":1671240180000,"o":16691.5,"h":16691.5,"l":16686.5,"c":16686.5,"v":19.141}
{"ts":1671240240000,"o":16686.5,"h":16687,"l":16686.5,"c":16686.5,"v":44.793}
{"ts":1671240300000,"o":16686.5,"h":16690,"l":16686.5,"c":16690,"v":20.653}
{"ts":1671240360000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":14.005}
{"ts":1671240420000,"o":16690,"h":16690,"l":16676,"c":16676,"v":75.456}
{"ts":1671240480000,"o":16676,"h":16676.5,"l":16669,"c":16671,"v":109.041}
{"ts":1671240540000,"o":16671,"h":16673,"l":16664.5,"c":16672.5,"v":60.862}
{"ts":1671240600000,"o":16672.5,"h":16673,"l":16662.5,"c":16663,"v":44.464}
{"ts":1671240660000,"o":16663,"h":16669,"l":16657,"c":16669,"v":88.125}
{"ts":1671240720000,"o":16669,"h":16682,"l":16668.5,"c":16681.5,"v":45.892}
{"ts":1671240780000,"o":16681.5,"h":16688.5,"l":16681.5,"c":16688,"v":23.456}
{"ts":1671240840000,"o":16688,"h":16696,"l":16683,"c":16692.5,"v":100.695}
{"ts":1671240900000,"o":16692.5,"h":16692.5,"l":16681,"c":16681,"v":70.915}
{"ts":1671240960000,"o":16681,"h":16681.5,"l":16680,"c":16680,"v":10.296}
{"ts":1671241020000,"o":16680,"h":16685,"l":16680,"c":16684.5,"v":18.71}
{"ts":1671241080000,"o":16684.5,"h":16689,"l":16684.5,"c":16689,"v":18.862}
{"ts":1671241140000,"o":16689,"h":16689,"l":16682.5,"c":16683,"v":7.779}
{"ts":1671241200000,"o":16683,"h":16683,"l":16670,"c":16670.5,"v":22.485}
{"ts":1671241260000,"o":16670.5,"h":16670.5,"l":16662,"c":16665.5,"v":38.703}
{"ts":1671241320000,"o":16665.5,"h":16672,"l":16665.5,"c":16667,"v":20.991}
{"ts":1671241380000,"o":16667,"h":16669.5,"l":16665,"c":16665.5,"v":14.637}
{"ts":1671241440000,"o":16665.5,"h":16665.5,"l":16660,"c":16664,"v":91.299}
{"ts":1671241500000,"o":16664,"h":16664.5,"l":16663.5,"c":16664,"v":17.726}
{"ts":1671241560000,"o":16664,"h":16664.5,"l":16656,"c":16660,"v":76.862}
{"ts":1671241620000,"o":16660,"h":16663,"l":16660,"c":16663,"v":56.557}
{"ts":1671241680000,"o":16663,"h":16663,"l":16655,"c":16655,"v":15.289}
{"ts":1671241740000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":10.759}
{"ts":1671241800000,"o":16655,"h":16657,"l":16655,"c":16656.5,"v":11.576}
{"ts":1671241860000,"o":16656.5,"h":16657,"l":16656.5,"c":16657,"v":30.993}
{"ts":1671241920000,"o":16657,"h":16673.5,"l":16656.5,"c":16673,"v":25.942}
{"ts":1671241980000,"o":16673,"h":16676,"l":16673,"c":16675.5,"v":38.538}
{"ts":1671242040000,"o":16675.5,"h":16683.5,"l":16675.5,"c":16683,"v":21.883}
{"ts":1671242100000,"o":16683,"h":16683.5,"l":16683,"c":16683.5,"v":28.909}
{"ts":1671242160000,"o":16683.5,"h":16683.5,"l":16678,"c":16678.5,"v":38.865}
{"ts":1671242220000,"o":16678.5,"h":16678.5,"l":16673,"c":16673,"v":14.542}
{"ts":1671242280000,"o":16673,"h":16673.5,"l":16669,"c":16669.5,"v":41.539}
{"ts":1671242340000,"o":16669.5,"h":16669.5,"l":16660.5,"c":16661,"v":81.646}
{"ts":1671242400000,"o":16661,"h":16664.5,"l":16660.5,"c":16663.5,"v":21.015}
{"ts":1671242460000,"o":16663.5,"h":16663.5,"l":16655,"c":16658.5,"v":51.92}
{"ts":1671242520000,"o":16658.5,"h":16673,"l":16658,"c":16668,"v":131.584}
{"ts":1671242580000,"o":16668,"h":16668,"l":16652,"c":16652.5,"v":52.004}
{"ts":1671242640000,"o":16652.5,"h":16652.5,"l":16647,"c":16651.5,"v":116.192}
{"ts":1671242700000,"o":16651.5,"h":16661.5,"l":16651,"c":16654.5,"v":76.166}
{"ts":1671242760000,"o":16654.5,"h":16655,"l":16636.5,"c":16641,"v":256.526}
{"ts":1671242820000,"o":16641,"h":16648.5,"l":16636,"c":16641.5,"v":87.064}
{"ts":1671242880000,"o":16641.5,"h":16642,"l":16636.5,"c":16641.5,"v":40.112}
{"ts":1671242940000,"o":16641.5,"h":16649,"l":16632.5,"c":16649,"v":141.257}
{"ts":1671243000000,"o":16649,"h":16649,"l":16645.5,"c":16646,"v":38.211}
{"ts":1671243060000,"o":16646,"h":16646,"l":16635.5,"c":16636,"v":35.32}
{"ts":1671243120000,"o":16636,"h":16639,"l":16634.5,"c":16639,"v":28.87}
{"ts":1671243180000,"o":16639,"h":16639,"l":16630.5,"c":16630.5,"v":39.095}
{"ts":1671243240000,"o":16630.5,"h":16631,"l":16613,"c":16622,"v":253.548}
{"ts":1671243300000,"o":16622,"h":16632,"l":16621.5,"c":16632,"v":103.935}
{"ts":1671243360000,"o":16632,"h":16632,"l":16620,"c":16620.5,"v":74.022}
{"ts":1671243420000,"o":16620.5,"h":16620.5,"l":16612.5,"c":16619.5,"v":165.837}
{"ts":1671243480000,"o":16619.5,"h":16620,"l":16605,"c":16605.5,"v":140.026}
{"ts":1671243540000,"o":16605.5,"h":16608,"l":16595,"c":16607.5,"v":181.196}
{"ts":1671243600000,"o":16607.5,"h":16608,"l":16596.5,"c":16596.5,"v":61.785}
{"ts":1671243660000,"o":16596.5,"h":16597,"l":16596,"c":16597,"v":94.567}
{"ts":1671243720000,"o":16597,"h":16600,"l":16589,"c":16600,"v":311.561}
{"ts":1671243780000,"o":16600,"h":16609.5,"l":16600,"c":16601.5,"v":91.604}
{"ts":1671243840000,"o":16601.5,"h":16601.5,"l":16583.5,"c":16586.5,"v":117.004}
{"ts":1671243900000,"o":16586.5,"h":16589.5,"l":16583,"c":16583.5,"v":77.163}
{"ts":1671243960000,"o":16583.5,"h":16591,"l":16574.5,"c":16576,"v":177.039}
{"ts":1671244020000,"o":16576,"h":16588.5,"l":16576,"c":16585,"v":91.317}
{"ts":1671244080000,"o":16585,"h":16585.5,"l":16577.5,"c":16580.5,"v":53.475}
{"ts":1671244140000,"o":16580.5,"h":16590,"l":16580.5,"c":16590,"v":112.469}
{"ts":1671244200000,"o":16590,"h":16607,"l":16589.5,"c":16607,"v":181.636}
{"ts":1671244260000,"o":16607,"h":16623,"l":16607,"c":16611,"v":165.86}
{"ts":1671244320000,"o":16611,"h":16619.5,"l":16610.5,"c":16618,"v":42.072}
{"ts":1671244380000,"o":16618,"h":16618,"l":16612,"c":16615,"v":35.397}
{"ts":1671244440000,"o":16615,"h":16636.5,"l":16615,"c":16636,"v":155.263}
{"ts":1671244500000,"o":16636,"h":16644,"l":16636,"c":16640.5,"v":183.533}
{"ts":1671244560000,"o":16640.5,"h":16649,"l":16640,"c":16642,"v":118.623}
{"ts":1671244620000,"o":16642,"h":16642,"l":16633,"c":16633.5,"v":79.096}
{"ts":1671244680000,"o":16633.5,"h":16637,"l":16628,"c":16637,"v":64.538}
{"ts":1671244740000,"o":16637,"h":16639,"l":16636.5,"c":16639,"v":48.32}
{"ts":1671244800000,"o":16639,"h":16639,"l":16638.5,"c":16638.5,"v":22.465}
{"ts":1671244860000,"o":16638.5,"h":16639,"l":16638.5,"c":16639,"v":11.639}
{"ts":1671244920000,"o":16639,"h":16643.5,"l":16638.5,"c":16643,"v":82.508}
{"ts":1671244980000,"o":16643,"h":16643.5,"l":16628.5,"c":16628.5,"v":98.623}
{"ts":1671245040000,"o":16628.5,"h":16629,"l":16628.5,"c":16628.5,"v":34.475}
{"ts":1671245100000,"o":16628.5,"h":16631.5,"l":16628.5,"c":16631.5,"v":22.135}
{"ts":1671245160000,"o":16631.5,"h":16645,"l":16631,"c":16644.5,"v":38.173}
{"ts":1671245220000,"o":16644.5,"h":16656,"l":16644.5,"c":16651,"v":95.053}
{"ts":1671245280000,"o":16651,"h":16651.5,"l":16651,"c":16651,"v":23.197}
{"ts":1671245340000,"o":16651,"h":16651.5,"l":16648,"c":16648,"v":20.684}
{"ts":1671245400000,"o":16648,"h":16656.5,"l":16648,"c":16654,"v":27.95}
{"ts":1671245460000,"o":16654,"h":16654.5,"l":16654,"c":16654,"v":19.457}
{"ts":1671245520000,"o":16654,"h":16657,"l":16654,"c":16657,"v":21.859}
{"ts":1671245580000,"o":16657,"h":16665,"l":16656.5,"c":16662.5,"v":63.616}
{"ts":1671245640000,"o":16662.5,"h":16662.5,"l":16657.5,"c":16658,"v":30.675}
{"ts":1671245700000,"o":16658,"h":16660,"l":16657.5,"c":16660,"v":29.133}
{"ts":1671245760000,"o":16660,"h":16661,"l":16659.5,"c":16661,"v":56.962}
{"ts":1671245820000,"o":16661,"h":16674,"l":16660.5,"c":16662.5,"v":84.461}
{"ts":1671245880000,"o":16662.5,"h":16668,"l":16654,"c":16654.5,"v":48.008}
{"ts":1671245940000,"o":16654.5,"h":16654.5,"l":16651.5,"c":16652,"v":26.613}
{"ts":1671246000000,"o":16652,"h":16662.5,"l":16651.5,"c":16657.5,"v":60.914}
{"ts":1671246060000,"o":16657.5,"h":16667.5,"l":16657.5,"c":16667.5,"v":34.23}
{"ts":1671246120000,"o":16667.5,"h":16668,"l":16667,"c":16668,"v":11.879}
{"ts":1671246180000,"o":16668,"h":16671.5,"l":16667.5,"c":16671.5,"v":19.294}
{"ts":1671246240000,"o":16671.5,"h":16673.5,"l":16669,"c":16673,"v":29.011}
{"ts":1671246300000,"o":16673,"h":16682,"l":16673,"c":16681.5,"v":72.556}
{"ts":1671246360000,"o":16681.5,"h":16682,"l":16670.5,"c":16671,"v":93.369}
{"ts":1671246420000,"o":16671,"h":16671,"l":16666.5,"c":16666.5,"v":21.855}
{"ts":1671246480000,"o":16666.5,"h":16667,"l":16659.5,"c":16660,"v":32.811}
{"ts":1671246540000,"o":16660,"h":16660,"l":16657.5,"c":16657.5,"v":14}
{"ts":1671246600000,"o":16657.5,"h":16663,"l":16657.5,"c":16662.5,"v":32.659}
{"ts":1671246660000,"o":16662.5,"h":16663,"l":16662.5,"c":16663,"v":10.683}
{"ts":1671246720000,"o":16663,"h":16663,"l":16662.5,"c":16662.5,"v":10.69}
{"ts":1671246780000,"o":16662.5,"h":16667,"l":16662.5,"c":16667,"v":15.824}
{"ts":1671246840000,"o":16667,"h":16667,"l":16666.5,"c":16667,"v":14.106}
{"ts":1671246900000,"o":16667,"h":16667,"l":16659,"c":16659,"v":36.929}
{"ts":1671246960000,"o":16659,"h":16659.5,"l":16654,"c":16654,"v":41.465}
{"ts":1671247020000,"o":16654,"h":16654.5,"l":16654,"c":16654,"v":26.226}
{"ts":1671247080000,"o":16654,"h":16654.5,"l":16654,"c":16654,"v":14.197}
{"ts":1671247140000,"o":16654,"h":16654.5,"l":16654,"c":16654,"v":24.548}
{"ts":1671247200000,"o":16654,"h":16657.5,"l":16654,"c":16657.5,"v":13.522}
{"ts":1671247260000,"o":16657.5,"h":16667.5,"l":16657,"c":16667.5,"v":53.855}
{"ts":1671247320000,"o":16667.5,"h":16670,"l":16667,"c":16669.5,"v":27.931}
{"ts":1671247380000,"o":16669.5,"h":16670,"l":16666,"c":16670,"v":43.292}
{"ts":1671247440000,"o":16670,"h":16670,"l":16669.5,"c":16670,"v":2.941}
{"ts":1671247500000,"o":16670,"h":16670,"l":16669.5,"c":16669.5,"v":9.694}
{"ts":1671247560000,"o":16669.5,"h":16670,"l":16660,"c":16660,"v":46.75}
{"ts":1671247620000,"o":16660,"h":16660.5,"l":16651.5,"c":16651.5,"v":21.569}
{"ts":1671247680000,"o":16651.5,"h":16651.5,"l":16638.5,"c":16642,"v":209.2}
{"ts":1671247740000,"o":16642,"h":16642.5,"l":16642,"c":16642.5,"v":12.431}
{"ts":1671247800000,"o":16642.5,"h":16647.5,"l":16639.5,"c":16647,"v":166.131}
{"ts":1671247860000,"o":16647,"h":16655,"l":16647,"c":16655,"v":44.641}
{"ts":1671247920000,"o":16655,"h":16655,"l":16654.5,"c":16655,"v":12.28}
{"ts":1671247980000,"o":16655,"h":16655,"l":16654.5,"c":16654.5,"v":68.245}
{"ts":1671248040000,"o":16654.5,"h":16655,"l":16654.5,"c":16655,"v":13.757}
{"ts":1671248100000,"o":16655,"h":16666.5,"l":16655,"c":16661,"v":210.242}
{"ts":1671248160000,"o":16661,"h":16661,"l":16660.5,"c":16661,"v":12.666}
{"ts":1671248220000,"o":16661,"h":16661,"l":16652,"c":16652,"v":29.577}
{"ts":1671248280000,"o":16652,"h":16652.5,"l":16646.5,"c":16647,"v":41.084}
{"ts":1671248340000,"o":16647,"h":16647,"l":16646.5,"c":16646.5,"v":24.573}
{"ts":1671248400000,"o":16646.5,"h":16647,"l":16646,"c":16646.5,"v":15.112}
{"ts":1671248460000,"o":16646.5,"h":16646.5,"l":16646,"c":16646.5,"v":12.248}
{"ts":1671248520000,"o":16646.5,"h":16646.5,"l":16646,"c":16646.5,"v":3.665}
{"ts":1671248580000,"o":16646.5,"h":16649.5,"l":16646,"c":16649.5,"v":39.446}
{"ts":1671248640000,"o":16649.5,"h":16651,"l":16649,"c":16650.5,"v":5.013}
{"ts":1671248700000,"o":16650.5,"h":16655.5,"l":16650.5,"c":16655,"v":9.428}
{"ts":1671248760000,"o":16655,"h":16657,"l":16655,"c":16657,"v":12.301}
{"ts":1671248820000,"o":16657,"h":16657,"l":16656.5,"c":16657,"v":9.3}
{"ts":1671248880000,"o":16657,"h":16661,"l":16656.5,"c":16660.5,"v":26.273}
{"ts":1671248940000,"o":16660.5,"h":16693.5,"l":16660.5,"c":16687,"v":270.266}
{"ts":1671249000000,"o":16687,"h":16691,"l":16681,"c":16688,"v":138.055}
{"ts":1671249060000,"o":16688,"h":16694,"l":16681,"c":16681,"v":104.454}
{"ts":1671249120000,"o":16681,"h":16681,"l":16676,"c":16676,"v":17.197}
{"ts":1671249180000,"o":16676,"h":16690,"l":16676,"c":16684.5,"v":49.641}
{"ts":1671249240000,"o":16684.5,"h":16684.5,"l":16678.5,"c":16678.5,"v":82.868}
{"ts":1671249300000,"o":16678.5,"h":16678.5,"l":16677,"c":16677,"v":5.242}
{"ts":1671249360000,"o":16677,"h":16677.5,"l":16668.5,"c":16669,"v":24.347}
{"ts":1671249420000,"o":16669,"h":16669,"l":16668.5,"c":16669,"v":21.418}
{"ts":1671249480000,"o":16669,"h":16669,"l":16668.5,"c":16668.5,"v":4.921}
{"ts":1671249540000,"o":16668.5,"h":16669,"l":16668.5,"c":16669,"v":6.59}
{"ts":1671249600000,"o":16669,"h":16669,"l":16668.5,"c":16669,"v":13.745}
{"ts":1671249660000,"o":16669,"h":16686,"l":16666.5,"c":16670,"v":123.675}
{"ts":1671249720000,"o":16670,"h":16670,"l":16661.5,"c":16662,"v":38.252}
{"ts":1671249780000,"o":16662,"h":16662,"l":16651.5,"c":16652,"v":90.38}
{"ts":1671249840000,"o":16652,"h":16652,"l":16646.5,"c":16646.5,"v":88.294}
{"ts":1671249900000,"o":16646.5,"h":16656,"l":16646.5,"c":16653.5,"v":67.773}
{"ts":1671249960000,"o":16653.5,"h":16653.5,"l":16653,"c":16653.5,"v":14.549}
{"ts":1671250020000,"o":16653.5,"h":16653.5,"l":16653,"c":16653.5,"v":11.951}
{"ts":1671250080000,"o":16653.5,"h":16657.5,"l":16653,"c":16657.5,"v":32.933}
{"ts":1671250140000,"o":16657.5,"h":16661.5,"l":16657,"c":16661.5,"v":12.573}
{"ts":1671250200000,"o":16661.5,"h":16672.5,"l":16661,"c":16672,"v":25.558}
{"ts":1671250260000,"o":16672,"h":16672.5,"l":16672,"c":16672,"v":10.435}
{"ts":1671250320000,"o":16672,"h":16681.5,"l":16672,"c":16681.5,"v":21.39}
{"ts":1671250380000,"o":16681.5,"h":16681.5,"l":16681,"c":16681,"v":11.377}
{"ts":1671250440000,"o":16681,"h":16681.5,"l":16681,"c":16681.5,"v":12.577}
{"ts":1671250500000,"o":16681.5,"h":16682,"l":16681,"c":16682,"v":60.647}
{"ts":1671250560000,"o":16682,"h":16682,"l":16670,"c":16670,"v":20.89}
{"ts":1671250620000,"o":16670,"h":16670.5,"l":16665.5,"c":16665.5,"v":24.131}
{"ts":1671250680000,"o":16665.5,"h":16666,"l":16663,"c":16663.5,"v":5.86}
{"ts":1671250740000,"o":16663.5,"h":16663.5,"l":16661,"c":16661,"v":9.731}
{"ts":1671250800000,"o":16661,"h":16674.5,"l":16661,"c":16674.5,"v":44.207}
{"ts":1671250860000,"o":16674.5,"h":16675,"l":16665.5,"c":16665.5,"v":29.517}
{"ts":1671250920000,"o":16665.5,"h":16666,"l":16660.5,"c":16661,"v":19.736}
{"ts":1671250980000,"o":16661,"h":16669.5,"l":16655.5,"c":16669,"v":57.362}
{"ts":1671251040000,"o":16669,"h":16674,"l":16669,"c":16674,"v":23.082}
{"ts":1671251100000,"o":16674,"h":16674,"l":16673.5,"c":16674,"v":12.552}
{"ts":1671251160000,"o":16674,"h":16681,"l":16673.5,"c":16680.5,"v":23.402}
{"ts":1671251220000,"o":16680.5,"h":16684.5,"l":16680.5,"c":16684.5,"v":28.653}
{"ts":1671251280000,"o":16684.5,"h":16709,"l":16684,"c":16692.5,"v":144.331}
{"ts":1671251340000,"o":16692.5,"h":16700,"l":16692.5,"c":16698,"v":59.144}
{"ts":1671251400000,"o":16698,"h":16710,"l":16688,"c":16688,"v":107.336}
{"ts":1671251460000,"o":16688,"h":16695,"l":16685,"c":16694.5,"v":80.491}
{"ts":1671251520000,"o":16694.5,"h":16702.5,"l":16694.5,"c":16699,"v":49.23}
{"ts":1671251580000,"o":16699,"h":16700,"l":16696.5,"c":16699.5,"v":8.628}
{"ts":1671251640000,"o":16699.5,"h":16700,"l":16697,"c":16697,"v":32.123}
{"ts":1671251700000,"o":16697,"h":16697,"l":16690.5,"c":16691,"v":22.904}
{"ts":1671251760000,"o":16691,"h":16691,"l":16690.5,"c":16690.5,"v":11.216}
{"ts":1671251820000,"o":16690.5,"h":16691,"l":16690.5,"c":16690.5,"v":24.252}
{"ts":1671251880000,"o":16690.5,"h":16696.5,"l":16690,"c":16696.5,"v":90.588}
{"ts":1671251940000,"o":16696.5,"h":16696.5,"l":16694.5,"c":16694.5,"v":14.158}
{"ts":1671252000000,"o":16694.5,"h":16695,"l":16694.5,"c":16695,"v":4.904}
{"ts":1671252060000,"o":16695,"h":16695,"l":16694.5,"c":16694.5,"v":5.071}
{"ts":1671252120000,"o":16694.5,"h":16695,"l":16694.5,"c":16695,"v":10.29}
{"ts":1671252180000,"o":16695,"h":16695,"l":16688.5,"c":16688.5,"v":39.866}
{"ts":1671252240000,"o":16688.5,"h":16689,"l":16683,"c":16683,"v":10.937}
{"ts":1671252300000,"o":16683,"h":16683.5,"l":16676,"c":16676.5,"v":46.22}
{"ts":1671252360000,"o":16676.5,"h":16676.5,"l":16676,"c":16676,"v":7.07}
{"ts":1671252420000,"o":16676,"h":16676.5,"l":16676,"c":16676.5,"v":30.238}
{"ts":1671252480000,"o":16676.5,"h":16678,"l":16676,"c":16678,"v":14.875}
{"ts":1671252540000,"o":16678,"h":16685.5,"l":16677.5,"c":16685.5,"v":35.258}
{"ts":1671252600000,"o":16685.5,"h":16692.5,"l":16685.5,"c":16692,"v":79.655}
{"ts":1671252660000,"o":16692,"h":16698,"l":16692,"c":16697.5,"v":28.636}
{"ts":1671252720000,"o":16697.5,"h":16700,"l":16697.5,"c":16698.5,"v":33.609}
{"ts":1671252780000,"o":16698.5,"h":16707.5,"l":16698.5,"c":16707,"v":48.311}
{"ts":1671252840000,"o":16707,"h":16707.5,"l":16707,"c":16707,"v":14.462}
{"ts":1671252900000,"o":16707,"h":16710,"l":16695,"c":16703.5,"v":111.078}
{"ts":1671252960000,"o":16703.5,"h":16711,"l":16703.5,"c":16710.5,"v":34.897}
{"ts":1671253020000,"o":16710.5,"h":16711,"l":16700,"c":16700.5,"v":62.642}
{"ts":1671253080000,"o":16700.5,"h":16700.5,"l":16698.5,"c":16698.5,"v":21.97}
{"ts":1671253140000,"o":16698.5,"h":16699,"l":16698.5,"c":16699,"v":44.056}
{"ts":1671253200000,"o":16699,"h":16703,"l":16699,"c":16700,"v":28.646}
{"ts":1671253260000,"o":16700,"h":16700.5,"l":16700,"c":16700.5,"v":4.125}
{"ts":1671253320000,"o":16700.5,"h":16700.5,"l":16700,"c":16700,"v":28.363}
{"ts":1671253380000,"o":16700,"h":16700.5,"l":16700,"c":16700.5,"v":30.841}
{"ts":1671253440000,"o":16700.5,"h":16700.5,"l":16699,"c":16699,"v":99.145}
{"ts":1671253500000,"o":16699,"h":16699.5,"l":16699,"c":16699,"v":5.721}
{"ts":1671253560000,"o":16699,"h":16699.5,"l":16699,"c":16699,"v":7.675}
{"ts":1671253620000,"o":16699,"h":16699.5,"l":16698.5,"c":16698.5,"v":28.731}
{"ts":1671253680000,"o":16698.5,"h":16700,"l":16698.5,"c":16700,"v":19.214}
{"ts":1671253740000,"o":16700,"h":16703,"l":16695,"c":16695,"v":242.44}
{"ts":1671253800000,"o":16695,"h":16695.5,"l":16695,"c":16695,"v":6.373}
{"ts":1671253860000,"o":16695,"h":16700.5,"l":16695,"c":16700,"v":31.361}
{"ts":1671253920000,"o":16700,"h":16707,"l":16700,"c":16707,"v":48.562}
{"ts":1671253980000,"o":16707,"h":16707,"l":16706.5,"c":16707,"v":23.02}
{"ts":1671254040000,"o":16707,"h":16709,"l":16706.5,"c":16709,"v":11.402}
{"ts":1671254100000,"o":16709,"h":16709,"l":16706.5,"c":16706.5,"v":54.936}
{"ts":1671254160000,"o":16706.5,"h":16709,"l":16703,"c":16709,"v":38.763}
{"ts":1671254220000,"o":16709,"h":16717,"l":16708.5,"c":16717,"v":69.27}
{"ts":1671254280000,"o":16717,"h":16717,"l":16709,"c":16709,"v":33.154}
{"ts":1671254340000,"o":16709,"h":16713.5,"l":16709,"c":16713,"v":23.821}
{"ts":1671254400000,"o":16713,"h":16713.5,"l":16710,"c":16710,"v":24.212}
{"ts":1671254460000,"o":16710,"h":16710.5,"l":16703,"c":16703,"v":21.512}
{"ts":1671254520000,"o":16703,"h":16703.5,"l":16703,"c":16703.5,"v":25.498}
{"ts":1671254580000,"o":16703.5,"h":16703.5,"l":16703,"c":16703,"v":16.581}
{"ts":1671254640000,"o":16703,"h":16703.5,"l":16703,"c":16703.5,"v":7.632}
{"ts":1671254700000,"o":16703.5,"h":16709,"l":16703,"c":16708.5,"v":13.661}
{"ts":1671254760000,"o":16708.5,"h":16712,"l":16708.5,"c":16712,"v":37.189}
{"ts":1671254820000,"o":16712,"h":16724,"l":16711.5,"c":16715,"v":97.704}
{"ts":1671254880000,"o":16715,"h":16715,"l":16714.5,"c":16714.5,"v":28.07}
{"ts":1671254940000,"o":16714.5,"h":16716.5,"l":16714.5,"c":16716,"v":12.903}
{"ts":1671255000000,"o":16716,"h":16716.5,"l":16703,"c":16703.5,"v":53.788}
{"ts":1671255060000,"o":16703.5,"h":16703.5,"l":16701,"c":16701,"v":16.351}
{"ts":1671255120000,"o":16701,"h":16701.5,"l":16695,"c":16695.5,"v":45.64}
{"ts":1671255180000,"o":16695.5,"h":16696,"l":16695.5,"c":16695.5,"v":26.052}
{"ts":1671255240000,"o":16695.5,"h":16696,"l":16687.5,"c":16687.5,"v":33.332}
{"ts":1671255300000,"o":16687.5,"h":16688,"l":16676,"c":16676,"v":90.31}
{"ts":1671255360000,"o":16676,"h":16680.5,"l":16676,"c":16680,"v":27.419}
{"ts":1671255420000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":17.07}
{"ts":1671255480000,"o":16680,"h":16689,"l":16680,"c":16689,"v":29.422}
{"ts":1671255540000,"o":16689,"h":16689,"l":16685,"c":16685,"v":17.884}
{"ts":1671255600000,"o":16685,"h":16688.5,"l":16685,"c":16688,"v":19.832}
{"ts":1671255660000,"o":16688,"h":16690,"l":16688,"c":16689.5,"v":40.485}
{"ts":1671255720000,"o":16689.5,"h":16690,"l":16689.5,"c":16690,"v":31.346}
{"ts":1671255780000,"o":16690,"h":16693.5,"l":16689.5,"c":16693,"v":15.046}
{"ts":1671255840000,"o":16693,"h":16693.5,"l":16693,"c":16693.5,"v":4.511}
{"ts":1671255900000,"o":16693.5,"h":16693.5,"l":16693,"c":16693,"v":8.563}
{"ts":1671255960000,"o":16693,"h":16693.5,"l":16689.5,"c":16693,"v":24.157}
{"ts":1671256020000,"o":16693,"h":16695,"l":16693,"c":16695,"v":13.011}
{"ts":1671256080000,"o":16695,"h":16695,"l":16694.5,"c":16694.5,"v":15.595}
{"ts":1671256140000,"o":16694.5,"h":16695,"l":16685,"c":16685.5,"v":38.753}
{"ts":1671256200000,"o":16685.5,"h":16685.5,"l":16680,"c":16680.5,"v":28.577}
{"ts":1671256260000,"o":16680.5,"h":16687,"l":16680,"c":16683,"v":37.525}
{"ts":1671256320000,"o":16683,"h":16683,"l":16676,"c":16676,"v":21.29}
{"ts":1671256380000,"o":16676,"h":16676.5,"l":16676,"c":16676.5,"v":14.825}
{"ts":1671256440000,"o":16676.5,"h":16676.5,"l":16675.5,"c":16676,"v":14.23}
{"ts":1671256500000,"o":16676,"h":16676,"l":16671.5,"c":16671.5,"v":74.866}
{"ts":1671256560000,"o":16671.5,"h":16672,"l":16671.5,"c":16671.5,"v":6.027}
{"ts":1671256620000,"o":16671.5,"h":16673.5,"l":16671.5,"c":16673.5,"v":80.097}
{"ts":1671256680000,"o":16673.5,"h":16683.5,"l":16673,"c":16683.5,"v":92.315}
{"ts":1671256740000,"o":16683.5,"h":16684,"l":16683,"c":16683.5,"v":158.257}
{"ts":1671256800000,"o":16683.5,"h":16684,"l":16683.5,"c":16684,"v":9.248}
{"ts":1671256860000,"o":16684,"h":16684,"l":16663,"c":16680,"v":178.527}
{"ts":1671256920000,"o":16680,"h":16689.5,"l":16680,"c":16689.5,"v":31.453}
{"ts":1671256980000,"o":16689.5,"h":16690,"l":16689.5,"c":16690,"v":51.471}
{"ts":1671257040000,"o":16690,"h":16690,"l":16676,"c":16680,"v":63.337}
{"ts":1671257100000,"o":16680,"h":16681,"l":16670,"c":16670.5,"v":53.655}
{"ts":1671257160000,"o":16670.5,"h":16671,"l":16664.5,"c":16664.5,"v":91.173}
{"ts":1671257220000,"o":16664.5,"h":16670,"l":16664.5,"c":16669.5,"v":23.54}
{"ts":1671257280000,"o":16669.5,"h":16670,"l":16669,"c":16669,"v":11.548}
{"ts":1671257340000,"o":16669,"h":16674,"l":16669,"c":16674,"v":28.723}
{"ts":1671257400000,"o":16674,"h":16679,"l":16673.5,"c":16678.5,"v":23.057}
{"ts":1671257460000,"o":16678.5,"h":16679,"l":16675,"c":16676.5,"v":258.338}
{"ts":1671257520000,"o":16676.5,"h":16676.5,"l":16672.5,"c":16672.5,"v":79.801}
{"ts":1671257580000,"o":16672.5,"h":16673,"l":16669,"c":16669,"v":21.618}
{"ts":1671257640000,"o":16669,"h":16669.5,"l":16669,"c":16669,"v":26.291}
{"ts":1671257700000,"o":16669,"h":16673.5,"l":16669,"c":16673,"v":20.761}
{"ts":1671257760000,"o":16673,"h":16682,"l":16673,"c":16682,"v":32.196}
{"ts":1671257820000,"o":16682,"h":16682,"l":16681.5,"c":16681.5,"v":11.981}
{"ts":1671257880000,"o":16681.5,"h":16688.5,"l":16681.5,"c":16685,"v":32.713}
{"ts":1671257940000,"o":16685,"h":16685.5,"l":16682.5,"c":16682.5,"v":42.046}
{"ts":1671258000000,"o":16682.5,"h":16683,"l":16681.5,"c":16682,"v":21.927}
{"ts":1671258060000,"o":16682,"h":16682,"l":16678.5,"c":16678.5,"v":14.01}
{"ts":1671258120000,"o":16678.5,"h":16679,"l":16678.5,"c":16679,"v":12.431}
{"ts":1671258180000,"o":16679,"h":16679,"l":16678.5,"c":16678.5,"v":20.167}
{"ts":1671258240000,"o":16678.5,"h":16679,"l":16678.5,"c":16678.5,"v":6.134}
{"ts":1671258300000,"o":16678.5,"h":16679,"l":16678.5,"c":16678.5,"v":11.438}
{"ts":1671258360000,"o":16678.5,"h":16687.5,"l":16678.5,"c":16687,"v":7.317}
{"ts":1671258420000,"o":16687,"h":16692,"l":16682,"c":16682,"v":31.13}
{"ts":1671258480000,"o":16682,"h":16682.5,"l":16682,"c":16682,"v":9.557}
{"ts":1671258540000,"o":16682,"h":16689.5,"l":16682,"c":16689,"v":20.635}
{"ts":1671258600000,"o":16689,"h":16693,"l":16689,"c":16692.5,"v":21.794}
{"ts":1671258660000,"o":16692.5,"h":16697,"l":16692.5,"c":16696.5,"v":54.044}
{"ts":1671258720000,"o":16696.5,"h":16705,"l":16696.5,"c":16704.5,"v":47.1}
{"ts":1671258780000,"o":16704.5,"h":16716,"l":16704.5,"c":16714.5,"v":172.932}
{"ts":1671258840000,"o":16714.5,"h":16720,"l":16714.5,"c":16720,"v":135.191}
{"ts":1671258900000,"o":16720,"h":16746,"l":16718.5,"c":16738,"v":568.361}
{"ts":1671258960000,"o":16738,"h":16763,"l":16738,"c":16759,"v":420.222}
{"ts":1671259020000,"o":16759,"h":16759,"l":16743,"c":16743.5,"v":172.218}
{"ts":1671259080000,"o":16743.5,"h":16752,"l":16735.5,"c":16736,"v":178.648}
{"ts":1671259140000,"o":16736,"h":16736,"l":16731,"c":16736,"v":64.373}
{"ts":1671259200000,"o":16736,"h":16736,"l":16727.5,"c":16727.5,"v":44.691}
{"ts":1671259260000,"o":16727.5,"h":16728,"l":16711,"c":16711.5,"v":98.669}
{"ts":1671259320000,"o":16711.5,"h":16720.5,"l":16711,"c":16717,"v":117.932}
{"ts":1671259380000,"o":16717,"h":16717,"l":16708,"c":16708.5,"v":71.209}
{"ts":1671259440000,"o":16708.5,"h":16708.5,"l":16708,"c":16708.5,"v":20.063}
{"ts":1671259500000,"o":16708.5,"h":16722.5,"l":16708,"c":16722,"v":155.07}
{"ts":1671259560000,"o":16722,"h":16732.5,"l":16721.5,"c":16732.5,"v":40.24}
{"ts":1671259620000,"o":16732.5,"h":16739,"l":16732,"c":16739,"v":55.143}
{"ts":1671259680000,"o":16739,"h":16739,"l":16734.5,"c":16735,"v":31.923}
{"ts":1671259740000,"o":16735,"h":16735,"l":16730.5,"c":16730.5,"v":12.55}
{"ts":1671259800000,"o":16730.5,"h":16731,"l":16708.5,"c":16709,"v":118.042}
{"ts":1671259860000,"o":16709,"h":16709,"l":16700,"c":16700,"v":88.39}
{"ts":1671259920000,"o":16700,"h":16704,"l":16700,"c":16701,"v":56.028}
{"ts":1671259980000,"o":16701,"h":16701.5,"l":16701,"c":16701.5,"v":16.286}
{"ts":1671260040000,"o":16701.5,"h":16708.5,"l":16701,"c":16708,"v":59.166}
{"ts":1671260100000,"o":16708,"h":16715.5,"l":16705.5,"c":16706,"v":51.478}
{"ts":1671260160000,"o":16706,"h":16706,"l":16705.5,"c":16705.5,"v":3.745}
{"ts":1671260220000,"o":16705.5,"h":16705.5,"l":16701.5,"c":16702,"v":36.281}
{"ts":1671260280000,"o":16702,"h":16702,"l":16701.5,"c":16701.5,"v":22.756}
{"ts":1671260340000,"o":16701.5,"h":16702,"l":16701.5,"c":16701.5,"v":40.944}
{"ts":1671260400000,"o":16701.5,"h":16702,"l":16701.5,"c":16702,"v":21.164}
{"ts":1671260460000,"o":16702,"h":16702,"l":16701.5,"c":16701.5,"v":22.602}
{"ts":1671260520000,"o":16701.5,"h":16702,"l":16701.5,"c":16701.5,"v":19.305}
{"ts":1671260580000,"o":16701.5,"h":16702,"l":16701.5,"c":16701.5,"v":14.111}
{"ts":1671260640000,"o":16701.5,"h":16702,"l":16693.5,"c":16694,"v":99.536}
{"ts":1671260700000,"o":16694,"h":16694,"l":16693.5,"c":16694,"v":11.511}
{"ts":1671260760000,"o":16694,"h":16694,"l":16688.5,"c":16688.5,"v":40.053}
{"ts":1671260820000,"o":16688.5,"h":16689,"l":16682.5,"c":16683,"v":55.781}
{"ts":1671260880000,"o":16683,"h":16688.5,"l":16682.5,"c":16688,"v":64.571}
{"ts":1671260940000,"o":16688,"h":16688.5,"l":16682,"c":16682.5,"v":28.546}
{"ts":1671261000000,"o":16682.5,"h":16682.5,"l":16682,"c":16682.5,"v":10.546}
{"ts":1671261060000,"o":16682.5,"h":16690.5,"l":16682,"c":16690,"v":78.078}
{"ts":1671261120000,"o":16690,"h":16690.5,"l":16690,"c":16690.5,"v":8.856}
{"ts":1671261180000,"o":16690.5,"h":16694.5,"l":16673,"c":16694.5,"v":119.19}
{"ts":1671261240000,"o":16694.5,"h":16703,"l":16694.5,"c":16703,"v":50.055}
{"ts":1671261300000,"o":16703,"h":16703,"l":16697,"c":16697,"v":46.609}
{"ts":1671261360000,"o":16697,"h":16697.5,"l":16697,"c":16697,"v":11.51}
{"ts":1671261420000,"o":16697,"h":16697.5,"l":16692.5,"c":16692.5,"v":12.854}
{"ts":1671261480000,"o":16692.5,"h":16693,"l":16689,"c":16692.5,"v":29.226}
{"ts":1671261540000,"o":16692.5,"h":16694,"l":16692,"c":16693.5,"v":11.404}
{"ts":1671261600000,"o":16693.5,"h":16694,"l":16692,"c":16692,"v":43.355}
{"ts":1671261660000,"o":16692,"h":16692.5,"l":16690,"c":16690,"v":9.169}
{"ts":1671261720000,"o":16690,"h":16692.5,"l":16690,"c":16692,"v":9.883}
{"ts":1671261780000,"o":16692,"h":16695,"l":16692,"c":16695,"v":13.204}
{"ts":1671261840000,"o":16695,"h":16698,"l":16694.5,"c":16698,"v":14.036}
{"ts":1671261900000,"o":16698,"h":16698,"l":16695,"c":16695.5,"v":34.568}
{"ts":1671261960000,"o":16695.5,"h":16695.5,"l":16695,"c":16695.5,"v":6.175}
{"ts":1671262020000,"o":16695.5,"h":16695.5,"l":16691.5,"c":16691.5,"v":8.428}
{"ts":1671262080000,"o":16691.5,"h":16692,"l":16691.5,"c":16691.5,"v":6.733}
{"ts":1671262140000,"o":16691.5,"h":16692,"l":16688.5,"c":16688.5,"v":8.667}
{"ts":1671262200000,"o":16688.5,"h":16693.5,"l":16688.5,"c":16693,"v":43.293}
{"ts":1671262260000,"o":16693,"h":16696,"l":16693,"c":16696,"v":20.524}
{"ts":1671262320000,"o":16696,"h":16696,"l":16691.5,"c":16692,"v":14.172}
{"ts":1671262380000,"o":16692,"h":16692,"l":16688.5,"c":16689,"v":7.793}
{"ts":1671262440000,"o":16689,"h":16689,"l":16688.5,"c":16689,"v":15.339}
{"ts":1671262500000,"o":16689,"h":16689,"l":16688.5,"c":16689,"v":6.325}
{"ts":1671262560000,"o":16689,"h":16692.5,"l":16688.5,"c":16692,"v":60.415}
{"ts":1671262620000,"o":16692,"h":16700,"l":16692,"c":16699,"v":77.773}
{"ts":1671262680000,"o":16699,"h":16704.5,"l":16699,"c":16703.5,"v":35.218}
{"ts":1671262740000,"o":16703.5,"h":16712.5,"l":16703,"c":16712,"v":57.898}
{"ts":1671262800000,"o":16712,"h":16718,"l":16712,"c":16718,"v":48.045}
{"ts":1671262860000,"o":16718,"h":16718,"l":16717.5,"c":16717.5,"v":77.909}
{"ts":1671262920000,"o":16717.5,"h":16718,"l":16717.5,"c":16717.5,"v":23.795}
{"ts":1671262980000,"o":16717.5,"h":16718,"l":16717.5,"c":16717.5,"v":29.765}
{"ts":1671263040000,"o":16717.5,"h":16730,"l":16717.5,"c":16725,"v":98.473}
{"ts":1671263100000,"o":16725,"h":16725.5,"l":16723,"c":16723,"v":42.603}
{"ts":1671263160000,"o":16723,"h":16723.5,"l":16708.5,"c":16709,"v":43.318}
{"ts":1671263220000,"o":16709,"h":16717,"l":16708.5,"c":16717,"v":37.688}
{"ts":1671263280000,"o":16717,"h":16717.5,"l":16710,"c":16710,"v":50.371}
{"ts":1671263340000,"o":16710,"h":16710.5,"l":16710,"c":16710.5,"v":9.251}
{"ts":1671263400000,"o":16710.5,"h":16715.5,"l":16710,"c":16713.5,"v":26.89}
{"ts":1671263460000,"o":16713.5,"h":16713.5,"l":16713,"c":16713,"v":9.292}
{"ts":1671263520000,"o":16713,"h":16715,"l":16713,"c":16714.5,"v":26.596}
{"ts":1671263580000,"o":16714.5,"h":16725,"l":16714.5,"c":16724.5,"v":93.154}
{"ts":1671263640000,"o":16724.5,"h":16727.5,"l":16724.5,"c":16727.5,"v":25.578}
{"ts":1671263700000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":29.824}
{"ts":1671263760000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":12.284}
{"ts":1671263820000,"o":16727.5,"h":16734,"l":16727,"c":16734,"v":41.776}
{"ts":1671263880000,"o":16734,"h":16734,"l":16733.5,"c":16733.5,"v":28.726}
{"ts":1671263940000,"o":16733.5,"h":16740,"l":16733.5,"c":16740,"v":51.761}
{"ts":1671264000000,"o":16740,"h":16740,"l":16733.5,"c":16734,"v":134.093}
{"ts":1671264060000,"o":16734,"h":16740,"l":16732,"c":16740,"v":88.656}
{"ts":1671264120000,"o":16740,"h":16740,"l":16735,"c":16735,"v":25.336}
{"ts":1671264180000,"o":16735,"h":16738.5,"l":16735,"c":16738.5,"v":14.623}
{"ts":1671264240000,"o":16738.5,"h":16738.5,"l":16738,"c":16738.5,"v":18.033}
{"ts":1671264300000,"o":16738.5,"h":16738.5,"l":16738,"c":16738.5,"v":12.667}
{"ts":1671264360000,"o":16738.5,"h":16743,"l":16725.5,"c":16725.5,"v":140.261}
{"ts":1671264420000,"o":16725.5,"h":16726,"l":16725.5,"c":16726,"v":35.814}
{"ts":1671264480000,"o":16726,"h":16726,"l":16725.5,"c":16726,"v":18.082}
{"ts":1671264540000,"o":16726,"h":16726,"l":16725.5,"c":16726,"v":22.708}
{"ts":1671264600000,"o":16726,"h":16726,"l":16724,"c":16724,"v":24.164}
{"ts":1671264660000,"o":16724,"h":16724.5,"l":16720,"c":16720.5,"v":34.221}
{"ts":1671264720000,"o":16720.5,"h":16720.5,"l":16720,"c":16720,"v":19.663}
{"ts":1671264780000,"o":16720,"h":16720.5,"l":16720,"c":16720.5,"v":14.971}
{"ts":1671264840000,"o":16720.5,"h":16722,"l":16715.5,"c":16715.5,"v":56.7}
{"ts":1671264900000,"o":16715.5,"h":16715.5,"l":16715,"c":16715,"v":15.37}
{"ts":1671264960000,"o":16715,"h":16715.5,"l":16715,"c":16715.5,"v":15.096}
{"ts":1671265020000,"o":16715.5,"h":16715.5,"l":16715,"c":16715.5,"v":26.54}
{"ts":1671265080000,"o":16715.5,"h":16728,"l":16715,"c":16727.5,"v":89.123}
{"ts":1671265140000,"o":16727.5,"h":16730,"l":16727.5,"c":16730,"v":27.89}
{"ts":1671265200000,"o":16730,"h":16735,"l":16728.5,"c":16728.5,"v":37.164}
{"ts":1671265260000,"o":16728.5,"h":16729,"l":16722,"c":16722.5,"v":37.544}
{"ts":1671265320000,"o":16722.5,"h":16722.5,"l":16718,"c":16718,"v":16.869}
{"ts":1671265380000,"o":16718,"h":16718.5,"l":16718,"c":16718,"v":6.191}
{"ts":1671265440000,"o":16718,"h":16718.5,"l":16716,"c":16716.5,"v":8.385}
{"ts":1671265500000,"o":16716.5,"h":16716.5,"l":16710,"c":16710.5,"v":59.359}
{"ts":1671265560000,"o":16710.5,"h":16718.5,"l":16710.5,"c":16718,"v":20.148}
{"ts":1671265620000,"o":16718,"h":16718.5,"l":16713.5,"c":16713.5,"v":10.266}
{"ts":1671265680000,"o":16713.5,"h":16718,"l":16713.5,"c":16718,"v":9.897}
{"ts":1671265740000,"o":16718,"h":16718,"l":16712,"c":16712,"v":11.961}
{"ts":1671265800000,"o":16712,"h":16712.5,"l":16709.5,"c":16709.5,"v":26.645}
{"ts":1671265860000,"o":16709.5,"h":16710,"l":16709.5,"c":16710,"v":1.007}
{"ts":1671265920000,"o":16710,"h":16715.5,"l":16709.5,"c":16715.5,"v":36.266}
{"ts":1671265980000,"o":16715.5,"h":16715.5,"l":16715,"c":16715.5,"v":7.906}
{"ts":1671266040000,"o":16715.5,"h":16715.5,"l":16715,"c":16715,"v":10.497}
{"ts":1671266100000,"o":16715,"h":16715.5,"l":16715,"c":16715,"v":6.809}
{"ts":1671266160000,"o":16715,"h":16715.5,"l":16715,"c":16715.5,"v":4.663}
{"ts":1671266220000,"o":16715.5,"h":16715.5,"l":16715,"c":16715.5,"v":5.235}
{"ts":1671266280000,"o":16715.5,"h":16715.5,"l":16706.5,"c":16706.5,"v":37.551}
{"ts":1671266340000,"o":16706.5,"h":16707,"l":16706.5,"c":16706.5,"v":14.1}
{"ts":1671266400000,"o":16706.5,"h":16707,"l":16705,"c":16705,"v":29.258}
{"ts":1671266460000,"o":16705,"h":16705.5,"l":16704.5,"c":16705,"v":18.005}
{"ts":1671266520000,"o":16705,"h":16705,"l":16704.5,"c":16705,"v":20.441}
{"ts":1671266580000,"o":16705,"h":16705,"l":16704.5,"c":16704.5,"v":32.058}
{"ts":1671266640000,"o":16704.5,"h":16705,"l":16704.5,"c":16705,"v":7.006}
{"ts":1671266700000,"o":16705,"h":16705,"l":16704.5,"c":16704.5,"v":8.399}
{"ts":1671266760000,"o":16704.5,"h":16705,"l":16704.5,"c":16704.5,"v":12.018}
{"ts":1671266820000,"o":16704.5,"h":16705,"l":16704.5,"c":16705,"v":10.275}
{"ts":1671266880000,"o":16705,"h":16715.5,"l":16704.5,"c":16715.5,"v":27.176}
{"ts":1671266940000,"o":16715.5,"h":16715.5,"l":16715,"c":16715,"v":10.908}
{"ts":1671267000000,"o":16715,"h":16715.5,"l":16713.5,"c":16714,"v":10.9}
{"ts":1671267060000,"o":16714,"h":16714,"l":16710.5,"c":16711,"v":46.579}
{"ts":1671267120000,"o":16711,"h":16715,"l":16710.5,"c":16715,"v":18.837}
{"ts":1671267180000,"o":16715,"h":16715,"l":16714.5,"c":16715,"v":46.554}
{"ts":1671267240000,"o":16715,"h":16715,"l":16714.5,"c":16715,"v":8.037}
{"ts":1671267300000,"o":16715,"h":16718.5,"l":16714.5,"c":16718.5,"v":35.76}
{"ts":1671267360000,"o":16718.5,"h":16718.5,"l":16718,"c":16718.5,"v":10.899}
{"ts":1671267420000,"o":16718.5,"h":16718.5,"l":16715,"c":16715.5,"v":28.111}
{"ts":1671267480000,"o":16715.5,"h":16715.5,"l":16715,"c":16715,"v":5.075}
{"ts":1671267540000,"o":16715,"h":16715.5,"l":16715,"c":16715.5,"v":6.094}
{"ts":1671267600000,"o":16715.5,"h":16715.5,"l":16715,"c":16715,"v":10.666}
{"ts":1671267660000,"o":16715,"h":16715.5,"l":16715,"c":16715,"v":16.249}
{"ts":1671267720000,"o":16715,"h":16715,"l":16710,"c":16710.5,"v":21.073}
{"ts":1671267780000,"o":16710.5,"h":16710.5,"l":16709,"c":16709,"v":11.703}
{"ts":1671267840000,"o":16709,"h":16709.5,"l":16709,"c":16709,"v":8.356}
{"ts":1671267900000,"o":16709,"h":16715,"l":16706.5,"c":16715,"v":150.768}
{"ts":1671267960000,"o":16715,"h":16715,"l":16714.5,"c":16715,"v":27.181}
{"ts":1671268020000,"o":16715,"h":16715,"l":16714.5,"c":16715,"v":5.23}
{"ts":1671268080000,"o":16715,"h":16715,"l":16706,"c":16706,"v":79.755}
{"ts":1671268140000,"o":16706,"h":16706.5,"l":16706,"c":16706.5,"v":55.463}
{"ts":1671268200000,"o":16706.5,"h":16706.5,"l":16706,"c":16706,"v":6.009}
{"ts":1671268260000,"o":16706,"h":16706.5,"l":16706,"c":16706,"v":16.669}
{"ts":1671268320000,"o":16706,"h":16706.5,"l":16706,"c":16706.5,"v":19.362}
{"ts":1671268380000,"o":16706.5,"h":16706.5,"l":16706,"c":16706,"v":6.633}
{"ts":1671268440000,"o":16706,"h":16708.5,"l":16706,"c":16708.5,"v":21.197}
{"ts":1671268500000,"o":16708.5,"h":16715,"l":16708,"c":16715,"v":28.956}
{"ts":1671268560000,"o":16715,"h":16715.5,"l":16714.5,"c":16715.5,"v":9.435}
{"ts":1671268620000,"o":16715.5,"h":16717,"l":16715,"c":16717,"v":6.339}
{"ts":1671268680000,"o":16717,"h":16717,"l":16716.5,"c":16717,"v":4.818}
{"ts":1671268740000,"o":16717,"h":16722,"l":16716.5,"c":16718.5,"v":71.655}
{"ts":1671268800000,"o":16718.5,"h":16718.5,"l":16710.5,"c":16711,"v":57.474}
{"ts":1671268860000,"o":16711,"h":16711,"l":16706,"c":16706,"v":28.421}
{"ts":1671268920000,"o":16706,"h":16706.5,"l":16693.5,"c":16694,"v":168.76}
{"ts":1671268980000,"o":16694,"h":16694,"l":16684.5,"c":16690,"v":215.73}
{"ts":1671269040000,"o":16690,"h":16690,"l":16682.5,"c":16688,"v":65.389}
{"ts":1671269100000,"o":16688,"h":16688,"l":16687.5,"c":16688,"v":23.696}
{"ts":1671269160000,"o":16688,"h":16693.5,"l":16687.5,"c":16693.5,"v":33.534}
{"ts":1671269220000,"o":16693.5,"h":16696,"l":16693,"c":16696,"v":16.324}
{"ts":1671269280000,"o":16696,"h":16696,"l":16695,"c":16695.5,"v":19.989}
{"ts":1671269340000,"o":16695.5,"h":16695.5,"l":16695,"c":16695.5,"v":10.499}
{"ts":1671269400000,"o":16695.5,"h":16695.5,"l":16693,"c":16693.5,"v":34.455}
{"ts":1671269460000,"o":16693.5,"h":16693.5,"l":16690.5,"c":16690.5,"v":21.471}
{"ts":1671269520000,"o":16690.5,"h":16691,"l":16690.5,"c":16691,"v":20.126}
{"ts":1671269580000,"o":16691,"h":16694,"l":16690.5,"c":16694,"v":61.075}
{"ts":1671269640000,"o":16694,"h":16694,"l":16693.5,"c":16694,"v":6.176}
{"ts":1671269700000,"o":16694,"h":16695,"l":16690.5,"c":16691,"v":74.051}
{"ts":1671269760000,"o":16691,"h":16691,"l":16685,"c":16685,"v":37.428}
{"ts":1671269820000,"o":16685,"h":16685.5,"l":16674.5,"c":16674.5,"v":97.134}
{"ts":1671269880000,"o":16674.5,"h":16682.5,"l":16668.5,"c":16674,"v":212.183}
{"ts":1671269940000,"o":16674,"h":16681,"l":16673.5,"c":16679,"v":100.6}
{"ts":1671270000000,"o":16679,"h":16679,"l":16669,"c":16671,"v":150.952}
{"ts":1671270060000,"o":16671,"h":16678.5,"l":16670.5,"c":16678.5,"v":51.355}
{"ts":1671270120000,"o":16678.5,"h":16678.5,"l":16678,"c":16678,"v":22.062}
{"ts":1671270180000,"o":16678,"h":16678.5,"l":16678,"c":16678,"v":5.885}
{"ts":1671270240000,"o":16678,"h":16678.5,"l":16678,"c":16678.5,"v":24.952}
{"ts":1671270300000,"o":16678.5,"h":16678.5,"l":16673.5,"c":16674,"v":74.153}
{"ts":1671270360000,"o":16674,"h":16676.5,"l":16672.5,"c":16676.5,"v":75.098}
{"ts":1671270420000,"o":16676.5,"h":16676.5,"l":16675,"c":16675,"v":21.512}
{"ts":1671270480000,"o":16675,"h":16675.5,"l":16675,"c":16675.5,"v":18.126}
{"ts":1671270540000,"o":16675.5,"h":16679.5,"l":16675,"c":16679.5,"v":45.441}
{"ts":1671270600000,"o":16679.5,"h":16684,"l":16679.5,"c":16683,"v":41.093}
{"ts":1671270660000,"o":16683,"h":16688.5,"l":16683,"c":16688,"v":33.578}
{"ts":1671270720000,"o":16688,"h":16694,"l":16688,"c":16693.5,"v":27.349}
{"ts":1671270780000,"o":16693.5,"h":16693.5,"l":16693,"c":16693.5,"v":6.793}
{"ts":1671270840000,"o":16693.5,"h":16693.5,"l":16693,"c":16693,"v":10.7}
{"ts":1671270900000,"o":16693,"h":16693.5,"l":16691.5,"c":16692,"v":18.436}
{"ts":1671270960000,"o":16692,"h":16692,"l":16688,"c":16688.5,"v":30.966}
{"ts":1671271020000,"o":16688.5,"h":16690.5,"l":16688,"c":16690.5,"v":112.878}
{"ts":1671271080000,"o":16690.5,"h":16690.5,"l":16690,"c":16690,"v":23.228}
{"ts":1671271140000,"o":16690,"h":16690.5,"l":16690,"c":16690,"v":2.236}
{"ts":1671271200000,"o":16690,"h":16690.5,"l":16689,"c":16689.5,"v":51.366}
{"ts":1671271260000,"o":16689.5,"h":16689.5,"l":16689,"c":16689,"v":46.814}
{"ts":1671271320000,"o":16689,"h":16689.5,"l":16689,"c":16689,"v":15.256}
{"ts":1671271380000,"o":16689,"h":16689.5,"l":16689,"c":16689.5,"v":3.557}
{"ts":1671271440000,"o":16689.5,"h":16689.5,"l":16689,"c":16689,"v":14.83}
{"ts":1671271500000,"o":16689,"h":16689.5,"l":16689,"c":16689.5,"v":2.658}
{"ts":1671271560000,"o":16689.5,"h":16689.5,"l":16689,"c":16689,"v":4.317}
{"ts":1671271620000,"o":16689,"h":16689.5,"l":16686.5,"c":16686.5,"v":14.174}
{"ts":1671271680000,"o":16686.5,"h":16687,"l":16685,"c":16685,"v":17.884}
{"ts":1671271740000,"o":16685,"h":16685.5,"l":16685,"c":16685.5,"v":9.801}
{"ts":1671271800000,"o":16685.5,"h":16685.5,"l":16685,"c":16685.5,"v":4.728}
{"ts":1671271860000,"o":16685.5,"h":16685.5,"l":16685,"c":16685,"v":15.16}
{"ts":1671271920000,"o":16685,"h":16685.5,"l":16685,"c":16685.5,"v":8.013}
{"ts":1671271980000,"o":16685.5,"h":16685.5,"l":16685,"c":16685,"v":4.17}
{"ts":1671272040000,"o":16685,"h":16685.5,"l":16685,"c":16685,"v":9.364}
{"ts":1671272100000,"o":16685,"h":16694.5,"l":16685,"c":16694.5,"v":53.444}
{"ts":1671272160000,"o":16694.5,"h":16694.5,"l":16694,"c":16694.5,"v":31.767}
{"ts":1671272220000,"o":16694.5,"h":16694.5,"l":16694,"c":16694,"v":18.81}
{"ts":1671272280000,"o":16694,"h":16698,"l":16694,"c":16698,"v":30.123}
{"ts":1671272340000,"o":16698,"h":16698,"l":16694,"c":16694,"v":17.965}
{"ts":1671272400000,"o":16694,"h":16694.5,"l":16694,"c":16694.5,"v":7.655}
{"ts":1671272460000,"o":16694.5,"h":16694.5,"l":16694,"c":16694,"v":10.602}
{"ts":1671272520000,"o":16694,"h":16694.5,"l":16694,"c":16694.5,"v":9.632}
{"ts":1671272580000,"o":16694.5,"h":16694.5,"l":16694,"c":16694,"v":18.066}
{"ts":1671272640000,"o":16694,"h":16697.5,"l":16694,"c":16697.5,"v":47.182}
{"ts":1671272700000,"o":16697.5,"h":16697.5,"l":16697,"c":16697.5,"v":7.756}
{"ts":1671272760000,"o":16697.5,"h":16697.5,"l":16697,"c":16697.5,"v":8.673}
{"ts":1671272820000,"o":16697.5,"h":16697.5,"l":16697,"c":16697,"v":7.5}
{"ts":1671272880000,"o":16697,"h":16697.5,"l":16697,"c":16697.5,"v":4.923}
{"ts":1671272940000,"o":16697.5,"h":16697.5,"l":16694.5,"c":16694.5,"v":8.722}
{"ts":1671273000000,"o":16694.5,"h":16695,"l":16688,"c":16688.5,"v":25.152}
{"ts":1671273060000,"o":16688.5,"h":16688.5,"l":16682.5,"c":16683.5,"v":77.908}
{"ts":1671273120000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":9.777}
{"ts":1671273180000,"o":16683.5,"h":16683.5,"l":16683,"c":16683,"v":56.573}
{"ts":1671273240000,"o":16683,"h":16683.5,"l":16683,"c":16683,"v":3.177}
{"ts":1671273300000,"o":16683,"h":16683.5,"l":16680.5,"c":16680.5,"v":46.61}
{"ts":1671273360000,"o":16680.5,"h":16681,"l":16680.5,"c":16681,"v":17.966}
{"ts":1671273420000,"o":16681,"h":16681,"l":16676,"c":16676,"v":84.108}
{"ts":1671273480000,"o":16676,"h":16676.5,"l":16662.5,"c":16666.5,"v":340.607}
{"ts":1671273540000,"o":16666.5,"h":16671.5,"l":16652.5,"c":16662,"v":229.534}
{"ts":1671273600000,"o":16662,"h":16668.5,"l":16661.5,"c":16668.5,"v":44.009}
{"ts":1671273660000,"o":16668.5,"h":16671,"l":16668,"c":16670.5,"v":23.676}
{"ts":1671273720000,"o":16670.5,"h":16675,"l":16670.5,"c":16675,"v":16.218}
{"ts":1671273780000,"o":16675,"h":16684,"l":16674.5,"c":16684,"v":78.781}
{"ts":1671273840000,"o":16684,"h":16684.5,"l":16682.5,"c":16683,"v":47.568}
{"ts":1671273900000,"o":16683,"h":16692,"l":16682.5,"c":16691.5,"v":330.254}
{"ts":1671273960000,"o":16691.5,"h":16692,"l":16686.5,"c":16686.5,"v":26.591}
{"ts":1671274020000,"o":16686.5,"h":16687,"l":16685,"c":16685.5,"v":19.595}
{"ts":1671274080000,"o":16685.5,"h":16685.5,"l":16681,"c":16681,"v":20.723}
{"ts":1671274140000,"o":16681,"h":16681.5,"l":16681,"c":16681.5,"v":123.479}
{"ts":1671274200000,"o":16681.5,"h":16685,"l":16681,"c":16685,"v":29.198}
{"ts":1671274260000,"o":16685,"h":16693,"l":16684.5,"c":16693,"v":36.558}
{"ts":1671274320000,"o":16693,"h":16706.5,"l":16692,"c":16706.5,"v":196.706}
{"ts":1671274380000,"o":16706.5,"h":16730,"l":16706,"c":16720,"v":338.804}
{"ts":1671274440000,"o":16720,"h":16740,"l":16720,"c":16728,"v":212.517}
{"ts":1671274500000,"o":16728,"h":16728,"l":16720.5,"c":16724.5,"v":86.123}
{"ts":1671274560000,"o":16724.5,"h":16745,"l":16724.5,"c":16735.5,"v":251.292}
{"ts":1671274620000,"o":16735.5,"h":16736,"l":16724,"c":16728,"v":71.635}
{"ts":1671274680000,"o":16728,"h":16741,"l":16724.5,"c":16730.5,"v":58.551}
{"ts":1671274740000,"o":16730.5,"h":16731,"l":16725,"c":16725,"v":50.95}
{"ts":1671274800000,"o":16725,"h":16742,"l":16725,"c":16731.5,"v":160.136}
{"ts":1671274860000,"o":16731.5,"h":16736,"l":16724.5,"c":16724.5,"v":99.24}
{"ts":1671274920000,"o":16724.5,"h":16725,"l":16712,"c":16712.5,"v":66.859}
{"ts":1671274980000,"o":16712.5,"h":16712.5,"l":16710,"c":16710,"v":65.837}
{"ts":1671275040000,"o":16710,"h":16710.5,"l":16709,"c":16709,"v":16.334}
{"ts":1671275100000,"o":16709,"h":16711.5,"l":16706,"c":16706.5,"v":73.126}
{"ts":1671275160000,"o":16706.5,"h":16706.5,"l":16706,"c":16706,"v":19.974}
{"ts":1671275220000,"o":16706,"h":16706.5,"l":16706,"c":16706.5,"v":12.962}
{"ts":1671275280000,"o":16706.5,"h":16712,"l":16706,"c":16712,"v":36.889}
{"ts":1671275340000,"o":16712,"h":16714.5,"l":16711.5,"c":16714,"v":12.502}
{"ts":1671275400000,"o":16714,"h":16720,"l":16714,"c":16720,"v":25.752}
{"ts":1671275460000,"o":16720,"h":16720,"l":16719.5,"c":16720,"v":13.179}
{"ts":1671275520000,"o":16720,"h":16720,"l":16716.5,"c":16716.5,"v":13.902}
{"ts":1671275580000,"o":16716.5,"h":16718.5,"l":16716,"c":16718,"v":19.486}
{"ts":1671275640000,"o":16718,"h":16720,"l":16718,"c":16718,"v":82.845}
{"ts":1671275700000,"o":16718,"h":16718.5,"l":16718,"c":16718.5,"v":9.884}
{"ts":1671275760000,"o":16718.5,"h":16718.5,"l":16718,"c":16718,"v":14.304}
{"ts":1671275820000,"o":16718,"h":16718.5,"l":16711.5,"c":16712,"v":70.412}
{"ts":1671275880000,"o":16712,"h":16712,"l":16709.5,"c":16710,"v":17.344}
{"ts":1671275940000,"o":16710,"h":16710,"l":16709.5,"c":16709.5,"v":5.761}
{"ts":1671276000000,"o":16709.5,"h":16710,"l":16707,"c":16707.5,"v":19.262}
{"ts":1671276060000,"o":16707.5,"h":16707.5,"l":16705,"c":16705,"v":6.449}
{"ts":1671276120000,"o":16705,"h":16705.5,"l":16700.5,"c":16701,"v":40.692}
{"ts":1671276180000,"o":16701,"h":16703,"l":16700.5,"c":16703,"v":12.877}
{"ts":1671276240000,"o":16703,"h":16704,"l":16702.5,"c":16703.5,"v":5.989}
{"ts":1671276300000,"o":16703.5,"h":16707.5,"l":16703.5,"c":16704,"v":26.631}
{"ts":1671276360000,"o":16704,"h":16704.5,"l":16704,"c":16704,"v":2.482}
{"ts":1671276420000,"o":16704,"h":16709.5,"l":16704,"c":16709.5,"v":16.819}
{"ts":1671276480000,"o":16709.5,"h":16709.5,"l":16709,"c":16709.5,"v":3.029}
{"ts":1671276540000,"o":16709.5,"h":16709.5,"l":16709,"c":16709,"v":1.629}
{"ts":1671276600000,"o":16709,"h":16712.5,"l":16709,"c":16712.5,"v":46.497}
{"ts":1671276660000,"o":16712.5,"h":16713,"l":16712.5,"c":16713,"v":6.101}
{"ts":1671276720000,"o":16713,"h":16713,"l":16704,"c":16704,"v":53.508}
{"ts":1671276780000,"o":16704,"h":16704.5,"l":16704,"c":16704,"v":32.501}
{"ts":1671276840000,"o":16704,"h":16704.5,"l":16704,"c":16704.5,"v":8.992}
{"ts":1671276900000,"o":16704.5,"h":16704.5,"l":16704,"c":16704.5,"v":2.47}
{"ts":1671276960000,"o":16704.5,"h":16704.5,"l":16704,"c":16704.5,"v":20.306}
{"ts":1671277020000,"o":16704.5,"h":16707.5,"l":16704,"c":16707.5,"v":21.808}
{"ts":1671277080000,"o":16707.5,"h":16707.5,"l":16707,"c":16707,"v":4.445}
{"ts":1671277140000,"o":16707,"h":16707.5,"l":16707,"c":16707,"v":6.345}
{"ts":1671277200000,"o":16707,"h":16707.5,"l":16707,"c":16707.5,"v":9.655}
{"ts":1671277260000,"o":16707.5,"h":16707.5,"l":16707,"c":16707.5,"v":3.546}
{"ts":1671277320000,"o":16707.5,"h":16707.5,"l":16707,"c":16707,"v":6.217}
{"ts":1671277380000,"o":16707,"h":16707.5,"l":16707,"c":16707.5,"v":6.055}
{"ts":1671277440000,"o":16707.5,"h":16707.5,"l":16707,"c":16707,"v":4.573}
{"ts":1671277500000,"o":16707,"h":16710,"l":16707,"c":16710,"v":21.246}
{"ts":1671277560000,"o":16710,"h":16714.5,"l":16710,"c":16714.5,"v":24.052}
{"ts":1671277620000,"o":16714.5,"h":16714.5,"l":16714,"c":16714.5,"v":29.994}
{"ts":1671277680000,"o":16714.5,"h":16714.5,"l":16714,"c":16714.5,"v":7.842}
{"ts":1671277740000,"o":16714.5,"h":16714.5,"l":16714,"c":16714.5,"v":1.799}
{"ts":1671277800000,"o":16714.5,"h":16714.5,"l":16707.5,"c":16708,"v":23.505}
{"ts":1671277860000,"o":16708,"h":16708,"l":16687,"c":16687,"v":223.771}
{"ts":1671277920000,"o":16687,"h":16688,"l":16684.5,"c":16688,"v":87.453}
{"ts":1671277980000,"o":16688,"h":16691,"l":16687.5,"c":16690.5,"v":34.533}
{"ts":1671278040000,"o":16690.5,"h":16691,"l":16684,"c":16684,"v":132.498}
{"ts":1671278100000,"o":16684,"h":16689.5,"l":16684,"c":16689.5,"v":63.872}
{"ts":1671278160000,"o":16689.5,"h":16695,"l":16689,"c":16694.5,"v":37.124}
{"ts":1671278220000,"o":16694.5,"h":16699,"l":16694.5,"c":16699,"v":15.221}
{"ts":1671278280000,"o":16699,"h":16699,"l":16698.5,"c":16698.5,"v":5.145}
{"ts":1671278340000,"o":16698.5,"h":16700,"l":16698.5,"c":16700,"v":17.354}
{"ts":1671278400000,"o":16700,"h":16705.5,"l":16699.5,"c":16705.5,"v":34.641}
{"ts":1671278460000,"o":16705.5,"h":16706,"l":16705,"c":16705.5,"v":28.848}
{"ts":1671278520000,"o":16705.5,"h":16706,"l":16700,"c":16700,"v":31.774}
{"ts":1671278580000,"o":16700,"h":16700.5,"l":16700,"c":16700.5,"v":4.654}
{"ts":1671278640000,"o":16700.5,"h":16700.5,"l":16698,"c":16698.5,"v":18.408}
{"ts":1671278700000,"o":16698.5,"h":16699,"l":16694,"c":16694,"v":55.667}
{"ts":1671278760000,"o":16694,"h":16694,"l":16692,"c":16692,"v":29.773}
{"ts":1671278820000,"o":16692,"h":16692.5,"l":16692,"c":16692,"v":27.417}
{"ts":1671278880000,"o":16692,"h":16692.5,"l":16692,"c":16692.5,"v":11.584}
{"ts":1671278940000,"o":16692.5,"h":16692.5,"l":16692,"c":16692,"v":7.578}
{"ts":1671279000000,"o":16692,"h":16692.5,"l":16692,"c":16692.5,"v":4.685}
{"ts":1671279060000,"o":16692.5,"h":16692.5,"l":16692,"c":16692.5,"v":4.896}
{"ts":1671279120000,"o":16692.5,"h":16692.5,"l":16692,"c":16692,"v":3.442}
{"ts":1671279180000,"o":16692,"h":16695.5,"l":16692,"c":16695,"v":12.958}
{"ts":1671279240000,"o":16695,"h":16698,"l":16695,"c":16698,"v":4.039}
{"ts":1671279300000,"o":16698,"h":16698,"l":16697.5,"c":16698,"v":5.015}
{"ts":1671279360000,"o":16698,"h":16698,"l":16693.5,"c":16694,"v":105.149}
{"ts":1671279420000,"o":16694,"h":16694,"l":16693.5,"c":16694,"v":13.531}
{"ts":1671279480000,"o":16694,"h":16694,"l":16693.5,"c":16693.5,"v":1.637}
{"ts":1671279540000,"o":16693.5,"h":16699.5,"l":16693.5,"c":16699.5,"v":8.668}
{"ts":1671279600000,"o":16699.5,"h":16699.5,"l":16699,"c":16699,"v":12.781}
{"ts":1671279660000,"o":16699,"h":16699.5,"l":16699,"c":16699,"v":7.768}
{"ts":1671279720000,"o":16699,"h":16699.5,"l":16695.5,"c":16696,"v":16.279}
{"ts":1671279780000,"o":16696,"h":16700,"l":16695.5,"c":16700,"v":22.626}
{"ts":1671279840000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":17.816}
{"ts":1671279900000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":9.834}
{"ts":1671279960000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":21.637}
{"ts":1671280020000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":26.192}
{"ts":1671280080000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":5.714}
{"ts":1671280140000,"o":16700,"h":16700,"l":16699.5,"c":16699.5,"v":49.843}
{"ts":1671280200000,"o":16699.5,"h":16700,"l":16699.5,"c":16700,"v":3.507}
{"ts":1671280260000,"o":16700,"h":16701.5,"l":16699.5,"c":16701.5,"v":24.038}
{"ts":1671280320000,"o":16701.5,"h":16701.5,"l":16701,"c":16701.5,"v":3.504}
{"ts":1671280380000,"o":16701.5,"h":16701.5,"l":16701,"c":16701,"v":20.283}
{"ts":1671280440000,"o":16701,"h":16714,"l":16701,"c":16713.5,"v":79.975}
{"ts":1671280500000,"o":16713.5,"h":16717.5,"l":16713.5,"c":16717,"v":76.535}
{"ts":1671280560000,"o":16717,"h":16717.5,"l":16717,"c":16717,"v":30.002}
{"ts":1671280620000,"o":16717,"h":16717.5,"l":16714,"c":16714,"v":60.872}
{"ts":1671280680000,"o":16714,"h":16714,"l":16704,"c":16704,"v":58.939}
{"ts":1671280740000,"o":16704,"h":16704.5,"l":16704,"c":16704.5,"v":5.274}
{"ts":1671280800000,"o":16704.5,"h":16704.5,"l":16704,"c":16704.5,"v":4.675}
{"ts":1671280860000,"o":16704.5,"h":16704.5,"l":16704,"c":16704.5,"v":4.652}
{"ts":1671280920000,"o":16704.5,"h":16704.5,"l":16691.5,"c":16692,"v":36.089}
{"ts":1671280980000,"o":16692,"h":16692,"l":16683,"c":16683,"v":72.413}
{"ts":1671281040000,"o":16683,"h":16683.5,"l":16671,"c":16671,"v":206.316}
{"ts":1671281100000,"o":16671,"h":16680,"l":16657.5,"c":16667,"v":572.148}
{"ts":1671281160000,"o":16667,"h":16681.5,"l":16666.5,"c":16681.5,"v":266.52}
{"ts":1671281220000,"o":16681.5,"h":16682.5,"l":16680,"c":16682.5,"v":196.713}
{"ts":1671281280000,"o":16682.5,"h":16682.5,"l":16671.5,"c":16675.5,"v":105.163}
{"ts":1671281340000,"o":16675.5,"h":16686.5,"l":16675,"c":16686,"v":40.824}
{"ts":1671281400000,"o":16686,"h":16687.5,"l":16682,"c":16682.5,"v":35.722}
{"ts":1671281460000,"o":16682.5,"h":16682.5,"l":16682,"c":16682,"v":11.693}
{"ts":1671281520000,"o":16682,"h":16682.5,"l":16678,"c":16678.5,"v":31.005}
{"ts":1671281580000,"o":16678.5,"h":16678.5,"l":16678,"c":16678.5,"v":8.79}
{"ts":1671281640000,"o":16678.5,"h":16678.5,"l":16678,"c":16678,"v":7.299}
{"ts":1671281700000,"o":16678,"h":16678.5,"l":16678,"c":16678,"v":5.611}
{"ts":1671281760000,"o":16678,"h":16678.5,"l":16678,"c":16678.5,"v":35.698}
{"ts":1671281820000,"o":16678.5,"h":16678.5,"l":16678,"c":16678.5,"v":12.489}
{"ts":1671281880000,"o":16678.5,"h":16681.5,"l":16678,"c":16681,"v":17.612}
{"ts":1671281940000,"o":16681,"h":16685.5,"l":16681,"c":16685.5,"v":32.645}
{"ts":1671282000000,"o":16685.5,"h":16685.5,"l":16682,"c":16682,"v":25.661}
{"ts":1671282060000,"o":16682,"h":16682.5,"l":16667,"c":16674,"v":99.183}
{"ts":1671282120000,"o":16674,"h":16674.5,"l":16674,"c":16674,"v":6.357}
{"ts":1671282180000,"o":16674,"h":16674.5,"l":16674,"c":16674.5,"v":9.172}
{"ts":1671282240000,"o":16674.5,"h":16674.5,"l":16674,"c":16674.5,"v":12.897}
{"ts":1671282300000,"o":16674.5,"h":16674.5,"l":16672.5,"c":16672.5,"v":11.686}
{"ts":1671282360000,"o":16672.5,"h":16681,"l":16660,"c":16681,"v":463.517}
{"ts":1671282420000,"o":16681,"h":16681,"l":16678.5,"c":16678.5,"v":93.781}
{"ts":1671282480000,"o":16678.5,"h":16679,"l":16678.5,"c":16678.5,"v":6.76}
{"ts":1671282540000,"o":16678.5,"h":16680.5,"l":16678.5,"c":16680.5,"v":12.309}
{"ts":1671282600000,"o":16680.5,"h":16683.5,"l":16680,"c":16683,"v":25.941}
{"ts":1671282660000,"o":16683,"h":16683.5,"l":16683,"c":16683.5,"v":3.795}
{"ts":1671282720000,"o":16683.5,"h":16683.5,"l":16683,"c":16683,"v":12.661}
{"ts":1671282780000,"o":16683,"h":16684,"l":16683,"c":16683.5,"v":8.983}
{"ts":1671282840000,"o":16683.5,"h":16684,"l":16683.5,"c":16684,"v":15.03}
{"ts":1671282900000,"o":16684,"h":16685,"l":16683.5,"c":16685,"v":9.778}
{"ts":1671282960000,"o":16685,"h":16688,"l":16684.5,"c":16688,"v":32.333}
{"ts":1671283020000,"o":16688,"h":16689.5,"l":16687.5,"c":16689,"v":30.927}
{"ts":1671283080000,"o":16689,"h":16693,"l":16689,"c":16692.5,"v":27.987}
{"ts":1671283140000,"o":16692.5,"h":16694.5,"l":16692.5,"c":16694,"v":10.271}
{"ts":1671283200000,"o":16694,"h":16694.5,"l":16694,"c":16694,"v":8.701}
{"ts":1671283260000,"o":16694,"h":16694.5,"l":16694,"c":16694.5,"v":19.245}
{"ts":1671283320000,"o":16694.5,"h":16694.5,"l":16690,"c":16690,"v":66.613}
{"ts":1671283380000,"o":16690,"h":16690.5,"l":16679,"c":16679,"v":84.237}
{"ts":1671283440000,"o":16679,"h":16679.5,"l":16679,"c":16679,"v":20.141}
{"ts":1671283500000,"o":16679,"h":16679.5,"l":16670,"c":16670,"v":67.176}
{"ts":1671283560000,"o":16670,"h":16673.5,"l":16670,"c":16673,"v":32.153}
{"ts":1671283620000,"o":16673,"h":16673,"l":16660,"c":16660,"v":147.558}
{"ts":1671283680000,"o":16660,"h":16662.5,"l":16654,"c":16658,"v":451.45}
{"ts":1671283740000,"o":16658,"h":16658.5,"l":16654,"c":16654.5,"v":235.427}
{"ts":1671283800000,"o":16654.5,"h":16658.5,"l":16654,"c":16658,"v":54.64}
{"ts":1671283860000,"o":16658,"h":16658.5,"l":16658,"c":16658.5,"v":42.897}
{"ts":1671283920000,"o":16658.5,"h":16658.5,"l":16658,"c":16658,"v":128.299}
{"ts":1671283980000,"o":16658,"h":16658.5,"l":16643.5,"c":16644,"v":268.684}
{"ts":1671284040000,"o":16644,"h":16655,"l":16643.5,"c":16652.5,"v":123.818}
{"ts":1671284100000,"o":16652.5,"h":16659,"l":16652.5,"c":16658.5,"v":113.392}
{"ts":1671284160000,"o":16658.5,"h":16659,"l":16658.5,"c":16659,"v":28.6}
{"ts":1671284220000,"o":16659,"h":16659,"l":16658.5,"c":16658.5,"v":7.016}
{"ts":1671284280000,"o":16658.5,"h":16660,"l":16658.5,"c":16660,"v":16.914}
{"ts":1671284340000,"o":16660,"h":16660,"l":16659.5,"c":16660,"v":37.567}
{"ts":1671284400000,"o":16660,"h":16660,"l":16659.5,"c":16659.5,"v":21.238}
{"ts":1671284460000,"o":16659.5,"h":16660,"l":16659.5,"c":16659.5,"v":15.734}
{"ts":1671284520000,"o":16659.5,"h":16660,"l":16659.5,"c":16659.5,"v":18.665}
{"ts":1671284580000,"o":16659.5,"h":16660,"l":16659.5,"c":16660,"v":14.058}
{"ts":1671284640000,"o":16660,"h":16660,"l":16659.5,"c":16660,"v":14.222}
{"ts":1671284700000,"o":16660,"h":16660.5,"l":16659.5,"c":16660.5,"v":40.87}
{"ts":1671284760000,"o":16660.5,"h":16662,"l":16660,"c":16662,"v":54.64}
{"ts":1671284820000,"o":16662,"h":16662,"l":16661.5,"c":16662,"v":8.906}
{"ts":1671284880000,"o":16662,"h":16662,"l":16661.5,"c":16662,"v":5.572}
{"ts":1671284940000,"o":16662,"h":16662,"l":16659,"c":16659,"v":58.606}
{"ts":1671285000000,"o":16659,"h":16659.5,"l":16658.5,"c":16658.5,"v":80.306}
{"ts":1671285060000,"o":16658.5,"h":16661.5,"l":16658.5,"c":16661.5,"v":19.723}
{"ts":1671285120000,"o":16661.5,"h":16661.5,"l":16661,"c":16661.5,"v":13.322}
{"ts":1671285180000,"o":16661.5,"h":16663,"l":16661,"c":16663,"v":24.004}
{"ts":1671285240000,"o":16663,"h":16663,"l":16656,"c":16656,"v":73.226}
{"ts":1671285300000,"o":16656,"h":16661,"l":16656,"c":16660.5,"v":22.543}
{"ts":1671285360000,"o":16660.5,"h":16661,"l":16660.5,"c":16661,"v":19.373}
{"ts":1671285420000,"o":16661,"h":16663.5,"l":16660.5,"c":16661,"v":45.516}
{"ts":1671285480000,"o":16661,"h":16661.5,"l":16648,"c":16661.5,"v":65.917}
{"ts":1671285540000,"o":16661.5,"h":16661.5,"l":16661,"c":16661,"v":32.625}
{"ts":1671285600000,"o":16661,"h":16666.5,"l":16661,"c":16666.5,"v":36.488}
{"ts":1671285660000,"o":16666.5,"h":16680,"l":16666,"c":16680,"v":183.848}
{"ts":1671285720000,"o":16680,"h":16683.5,"l":16678,"c":16678,"v":144.48}
{"ts":1671285780000,"o":16678,"h":16682,"l":16678,"c":16681.5,"v":21.33}
{"ts":1671285840000,"o":16681.5,"h":16682,"l":16681.5,"c":16682,"v":32.748}
{"ts":1671285900000,"o":16682,"h":16698,"l":16681.5,"c":16697.5,"v":76.908}
{"ts":1671285960000,"o":16697.5,"h":16698,"l":16693,"c":16693.5,"v":96.969}
{"ts":1671286020000,"o":16693.5,"h":16698,"l":16693,"c":16697.5,"v":42.195}
{"ts":1671286080000,"o":16697.5,"h":16700,"l":16697,"c":16699.5,"v":40.971}
{"ts":1671286140000,"o":16699.5,"h":16700,"l":16697,"c":16697.5,"v":27.018}
{"ts":1671286200000,"o":16697.5,"h":16697.5,"l":16692.5,"c":16692.5,"v":53.117}
{"ts":1671286260000,"o":16692.5,"h":16693,"l":16690,"c":16690,"v":54.692}
{"ts":1671286320000,"o":16690,"h":16690.5,"l":16690,"c":16690.5,"v":12.686}
{"ts":1671286380000,"o":16690.5,"h":16690.5,"l":16686,"c":16686.5,"v":16.387}
{"ts":1671286440000,"o":16686.5,"h":16686.5,"l":16684,"c":16684,"v":10.204}
{"ts":1671286500000,"o":16684,"h":16684.5,"l":16681.5,"c":16682,"v":51.416}
{"ts":1671286560000,"o":16682,"h":16682,"l":16673,"c":16673,"v":81.765}
{"ts":1671286620000,"o":16673,"h":16673.5,"l":16673,"c":16673.5,"v":35.644}
{"ts":1671286680000,"o":16673.5,"h":16693,"l":16673,"c":16693,"v":263.275}
{"ts":1671286740000,"o":16693,"h":16705,"l":16692.5,"c":16703,"v":320.393}
{"ts":1671286800000,"o":16703,"h":16703,"l":16692,"c":16692,"v":40.856}
{"ts":1671286860000,"o":16692,"h":16692.5,"l":16690.5,"c":16690.5,"v":14.018}
{"ts":1671286920000,"o":16690.5,"h":16691,"l":16685,"c":16685.5,"v":10.277}
{"ts":1671286980000,"o":16685.5,"h":16685.5,"l":16668,"c":16669,"v":165.589}
{"ts":1671287040000,"o":16669,"h":16669.5,"l":16668,"c":16669.5,"v":369.804}
{"ts":1671287100000,"o":16669.5,"h":16676.5,"l":16669,"c":16676.5,"v":25.069}
{"ts":1671287160000,"o":16676.5,"h":16678,"l":16676,"c":16678,"v":5.015}
{"ts":1671287220000,"o":16678,"h":16679.5,"l":16677.5,"c":16679.5,"v":17.666}
{"ts":1671287280000,"o":16679.5,"h":16684,"l":16678,"c":16678.5,"v":71.23}
{"ts":1671287340000,"o":16678.5,"h":16678.5,"l":16678,"c":16678,"v":7.462}
{"ts":1671287400000,"o":16678,"h":16678.5,"l":16678,"c":16678.5,"v":12.109}
{"ts":1671287460000,"o":16678.5,"h":16678.5,"l":16676,"c":16676.5,"v":26.71}
{"ts":1671287520000,"o":16676.5,"h":16676.5,"l":16676,"c":16676.5,"v":10.904}
{"ts":1671287580000,"o":16676.5,"h":16676.5,"l":16673,"c":16673.5,"v":28.616}
{"ts":1671287640000,"o":16673.5,"h":16673.5,"l":16670,"c":16670,"v":25.59}
{"ts":1671287700000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":10.112}
{"ts":1671287760000,"o":16670.5,"h":16670.5,"l":16668.5,"c":16669,"v":31.312}
{"ts":1671287820000,"o":16669,"h":16669,"l":16665,"c":16665,"v":20.454}
{"ts":1671287880000,"o":16665,"h":16668,"l":16661.5,"c":16667.5,"v":41.99}
{"ts":1671287940000,"o":16667.5,"h":16672,"l":16667.5,"c":16671.5,"v":15.872}
{"ts":1671288000000,"o":16671.5,"h":16672,"l":16671.5,"c":16672,"v":10.308}
{"ts":1671288060000,"o":16672,"h":16673.5,"l":16671.5,"c":16673.5,"v":49.689}
{"ts":1671288120000,"o":16673.5,"h":16673.5,"l":16673,"c":16673,"v":1.39}
{"ts":1671288180000,"o":16673,"h":16673.5,"l":16673,"c":16673,"v":4.234}
{"ts":1671288240000,"o":16673,"h":16673.5,"l":16673,"c":16673.5,"v":6.807}
{"ts":1671288300000,"o":16673.5,"h":16678.5,"l":16673,"c":16678.5,"v":9.531}
{"ts":1671288360000,"o":16678.5,"h":16679.5,"l":16678,"c":16679.5,"v":36.979}
{"ts":1671288420000,"o":16679.5,"h":16683.5,"l":16679,"c":16683.5,"v":28.882}
{"ts":1671288480000,"o":16683.5,"h":16686,"l":16683,"c":16686,"v":33.68}
{"ts":1671288540000,"o":16686,"h":16686,"l":16685.5,"c":16686,"v":16.939}
{"ts":1671288600000,"o":16686,"h":16686,"l":16680,"c":16680.5,"v":15.988}
{"ts":1671288660000,"o":16680.5,"h":16680.5,"l":16679,"c":16679,"v":6.897}
{"ts":1671288720000,"o":16679,"h":16679.5,"l":16672,"c":16672,"v":46.468}
{"ts":1671288780000,"o":16672,"h":16672,"l":16657,"c":16657,"v":61.02}
{"ts":1671288840000,"o":16657,"h":16657.5,"l":16655,"c":16655,"v":58.353}
{"ts":1671288900000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":39.984}
{"ts":1671288960000,"o":16655,"h":16655.5,"l":16655,"c":16655,"v":11.602}
{"ts":1671289020000,"o":16655,"h":16655.5,"l":16653,"c":16653,"v":52.086}
{"ts":1671289080000,"o":16653,"h":16653.5,"l":16638,"c":16648,"v":236.342}
{"ts":1671289140000,"o":16648,"h":16653.5,"l":16638,"c":16644,"v":96.935}
{"ts":1671289200000,"o":16644,"h":16657.5,"l":16643.5,"c":16653.5,"v":198.93}
{"ts":1671289260000,"o":16653.5,"h":16653.5,"l":16641.5,"c":16641.5,"v":90.157}
{"ts":1671289320000,"o":16641.5,"h":16645,"l":16641.5,"c":16644.5,"v":31.429}
{"ts":1671289380000,"o":16644.5,"h":16652.5,"l":16644.5,"c":16652,"v":84.166}
{"ts":1671289440000,"o":16652,"h":16653.5,"l":16652,"c":16653.5,"v":29.688}
{"ts":1671289500000,"o":16653.5,"h":16654,"l":16653,"c":16654,"v":175.96}
{"ts":1671289560000,"o":16654,"h":16654.5,"l":16653.5,"c":16654,"v":43.091}
{"ts":1671289620000,"o":16654,"h":16655,"l":16654,"c":16654.5,"v":21.402}
{"ts":1671289680000,"o":16654.5,"h":16659,"l":16654.5,"c":16658.5,"v":18.369}
{"ts":1671289740000,"o":16658.5,"h":16661,"l":16658.5,"c":16661,"v":15.216}
{"ts":1671289800000,"o":16661,"h":16661,"l":16658,"c":16658.5,"v":38.158}
{"ts":1671289860000,"o":16658.5,"h":16658.5,"l":16646.5,"c":16654.5,"v":55.841}
{"ts":1671289920000,"o":16654.5,"h":16654.5,"l":16650,"c":16650,"v":17.89}
{"ts":1671289980000,"o":16650,"h":16652.5,"l":16648.5,"c":16652,"v":18.483}
{"ts":1671290040000,"o":16652,"h":16656,"l":16652,"c":16655.5,"v":21.299}
{"ts":1671290100000,"o":16655.5,"h":16657,"l":16655.5,"c":16656.5,"v":17.67}
{"ts":1671290160000,"o":16656.5,"h":16665,"l":16656.5,"c":16664.5,"v":28.506}
{"ts":1671290220000,"o":16664.5,"h":16665.5,"l":16664.5,"c":16665.5,"v":49.294}
{"ts":1671290280000,"o":16665.5,"h":16665.5,"l":16665,"c":16665,"v":3.786}
{"ts":1671290340000,"o":16665,"h":16665.5,"l":16663.5,"c":16663.5,"v":18.41}
{"ts":1671290400000,"o":16663.5,"h":16664,"l":16663.5,"c":16664,"v":12.819}
{"ts":1671290460000,"o":16664,"h":16664,"l":16658.5,"c":16659,"v":30.021}
{"ts":1671290520000,"o":16659,"h":16659,"l":16658.5,"c":16659,"v":5.897}
{"ts":1671290580000,"o":16659,"h":16664.5,"l":16658.5,"c":16664,"v":11.741}
{"ts":1671290640000,"o":16664,"h":16670,"l":16664,"c":16669.5,"v":12.03}
{"ts":1671290700000,"o":16669.5,"h":16683.5,"l":16669.5,"c":16683,"v":72.858}
{"ts":1671290760000,"o":16683,"h":16692.5,"l":16679,"c":16679.5,"v":266.558}
{"ts":1671290820000,"o":16679.5,"h":16680,"l":16667,"c":16678,"v":132.986}
{"ts":1671290880000,"o":16678,"h":16678.5,"l":16673,"c":16678.5,"v":47.557}
{"ts":1671290940000,"o":16678.5,"h":16691.5,"l":16678,"c":16683,"v":306.785}
{"ts":1671291000000,"o":16683,"h":16689,"l":16683,"c":16688.5,"v":194.934}
{"ts":1671291060000,"o":16688.5,"h":16689,"l":16688.5,"c":16689,"v":57.452}
{"ts":1671291120000,"o":16689,"h":16693,"l":16688.5,"c":16692.5,"v":209.172}
{"ts":1671291180000,"o":16692.5,"h":16695,"l":16692.5,"c":16695,"v":57.709}
{"ts":1671291240000,"o":16695,"h":16700,"l":16692.5,"c":16692.5,"v":99.981}
{"ts":1671291300000,"o":16692.5,"h":16693,"l":16689.5,"c":16689.5,"v":83.466}
{"ts":1671291360000,"o":16689.5,"h":16690,"l":16689.5,"c":16690,"v":3}
{"ts":1671291420000,"o":16690,"h":16690,"l":16689,"c":16689.5,"v":7.479}
{"ts":1671291480000,"o":16689.5,"h":16689.5,"l":16679,"c":16679,"v":48.633}
{"ts":1671291540000,"o":16679,"h":16681,"l":16679,"c":16681,"v":6.99}
{"ts":1671291600000,"o":16681,"h":16681,"l":16680.5,"c":16680.5,"v":26.046}
{"ts":1671291660000,"o":16680.5,"h":16681,"l":16680.5,"c":16680.5,"v":1.544}
{"ts":1671291720000,"o":16680.5,"h":16686,"l":16680.5,"c":16686,"v":25.386}
{"ts":1671291780000,"o":16686,"h":16686,"l":16685.5,"c":16686,"v":5.377}
{"ts":1671291840000,"o":16686,"h":16686,"l":16685.5,"c":16685.5,"v":7.102}
{"ts":1671291900000,"o":16685.5,"h":16686,"l":16685.5,"c":16686,"v":3.96}
{"ts":1671291960000,"o":16686,"h":16686,"l":16685.5,"c":16686,"v":3.477}
{"ts":1671292020000,"o":16686,"h":16686,"l":16683.5,"c":16684,"v":18.906}
{"ts":1671292080000,"o":16684,"h":16684,"l":16683.5,"c":16683.5,"v":7.825}
{"ts":1671292140000,"o":16683.5,"h":16684,"l":16683.5,"c":16684,"v":28.675}
{"ts":1671292200000,"o":16684,"h":16684,"l":16682.5,"c":16683,"v":14.145}
{"ts":1671292260000,"o":16683,"h":16683.5,"l":16682.5,"c":16683,"v":24.178}
{"ts":1671292320000,"o":16683,"h":16685,"l":16683,"c":16685,"v":10.564}
{"ts":1671292380000,"o":16685,"h":16692.5,"l":16684.5,"c":16692,"v":75.3}
{"ts":1671292440000,"o":16692,"h":16698,"l":16692,"c":16698,"v":53.549}
{"ts":1671292500000,"o":16698,"h":16698,"l":16693.5,"c":16693.5,"v":26.934}
{"ts":1671292560000,"o":16693.5,"h":16694,"l":16686,"c":16686.5,"v":13.011}
{"ts":1671292620000,"o":16686.5,"h":16686.5,"l":16684,"c":16684.5,"v":13.407}
{"ts":1671292680000,"o":16684.5,"h":16687,"l":16684,"c":16687,"v":13.147}
{"ts":1671292740000,"o":16687,"h":16695.5,"l":16686.5,"c":16695.5,"v":16.364}
{"ts":1671292800000,"o":16695.5,"h":16695.5,"l":16695,"c":16695.5,"v":45.207}
{"ts":1671292860000,"o":16695.5,"h":16695.5,"l":16692.5,"c":16692.5,"v":18.72}
{"ts":1671292920000,"o":16692.5,"h":16693,"l":16692.5,"c":16692.5,"v":34.793}
{"ts":1671292980000,"o":16692.5,"h":16693,"l":16691,"c":16691,"v":23.388}
{"ts":1671293040000,"o":16691,"h":16691,"l":16690.5,"c":16690.5,"v":6.029}
{"ts":1671293100000,"o":16690.5,"h":16691,"l":16690.5,"c":16690.5,"v":15.566}
{"ts":1671293160000,"o":16690.5,"h":16691,"l":16690.5,"c":16691,"v":28.417}
{"ts":1671293220000,"o":16691,"h":16691,"l":16690.5,"c":16690.5,"v":8.172}
{"ts":1671293280000,"o":16690.5,"h":16691,"l":16690.5,"c":16691,"v":8.459}
{"ts":1671293340000,"o":16691,"h":16691,"l":16689.5,"c":16689.5,"v":25.771}
{"ts":1671293400000,"o":16689.5,"h":16690,"l":16689.5,"c":16689.5,"v":4.949}
{"ts":1671293460000,"o":16689.5,"h":16690,"l":16689.5,"c":16690,"v":2.785}
{"ts":1671293520000,"o":16690,"h":16690,"l":16689,"c":16689,"v":21.337}
{"ts":1671293580000,"o":16689,"h":16689.5,"l":16688.5,"c":16689,"v":32.239}
{"ts":1671293640000,"o":16689,"h":16689,"l":16686.5,"c":16686.5,"v":25.956}
{"ts":1671293700000,"o":16686.5,"h":16687,"l":16685,"c":16685.5,"v":3.2}
{"ts":1671293760000,"o":16685.5,"h":16685.5,"l":16682,"c":16682,"v":13.049}
{"ts":1671293820000,"o":16682,"h":16682.5,"l":16682,"c":16682,"v":8.24}
{"ts":1671293880000,"o":16682,"h":16682.5,"l":16682,"c":16682,"v":4.084}
{"ts":1671293940000,"o":16682,"h":16682.5,"l":16680,"c":16680.5,"v":8.098}
{"ts":1671294000000,"o":16680.5,"h":16680.5,"l":16677.5,"c":16678,"v":18.506}
{"ts":1671294060000,"o":16678,"h":16683,"l":16678,"c":16682.5,"v":15.535}
{"ts":1671294120000,"o":16682.5,"h":16684,"l":16682.5,"c":16683.5,"v":7.871}
{"ts":1671294180000,"o":16683.5,"h":16684,"l":16683.5,"c":16684,"v":4.655}
{"ts":1671294240000,"o":16684,"h":16684,"l":16683.5,"c":16683.5,"v":5.407}
{"ts":1671294300000,"o":16683.5,"h":16684,"l":16683,"c":16683.5,"v":11.491}
{"ts":1671294360000,"o":16683.5,"h":16686,"l":16683,"c":16686,"v":14.986}
{"ts":1671294420000,"o":16686,"h":16686,"l":16685.5,"c":16686,"v":7.024}
{"ts":1671294480000,"o":16686,"h":16686,"l":16685.5,"c":16686,"v":22.294}
{"ts":1671294540000,"o":16686,"h":16686,"l":16680,"c":16680,"v":14.527}
{"ts":1671294600000,"o":16680,"h":16680.5,"l":16677.5,"c":16678,"v":14.418}
{"ts":1671294660000,"o":16678,"h":16678,"l":16672,"c":16672,"v":20.821}
{"ts":1671294720000,"o":16672,"h":16673.5,"l":16672,"c":16673.5,"v":22.563}
{"ts":1671294780000,"o":16673.5,"h":16673.5,"l":16673,"c":16673.5,"v":3.597}
{"ts":1671294840000,"o":16673.5,"h":16677,"l":16673,"c":16676.5,"v":15.844}
{"ts":1671294900000,"o":16676.5,"h":16681,"l":16676.5,"c":16681,"v":125.001}
{"ts":1671294960000,"o":16681,"h":16681,"l":16680.5,"c":16681,"v":3.722}
{"ts":1671295020000,"o":16681,"h":16683,"l":16680.5,"c":16683,"v":4.066}
{"ts":1671295080000,"o":16683,"h":16683.5,"l":16682.5,"c":16683,"v":6.484}
{"ts":1671295140000,"o":16683,"h":16684.5,"l":16683,"c":16684.5,"v":7.387}
{"ts":1671295200000,"o":16684.5,"h":16684.5,"l":16673,"c":16673.5,"v":10.905}
{"ts":1671295260000,"o":16673.5,"h":16673.5,"l":16673,"c":16673.5,"v":12.64}
{"ts":1671295320000,"o":16673.5,"h":16673.5,"l":16673,"c":16673.5,"v":12.036}
{"ts":1671295380000,"o":16673.5,"h":16679,"l":16673.5,"c":16679,"v":8.905}
{"ts":1671295440000,"o":16679,"h":16679,"l":16678.5,"c":16678.5,"v":56.538}
{"ts":1671295500000,"o":16678.5,"h":16679,"l":16678.5,"c":16678.5,"v":4.645}
{"ts":1671295560000,"o":16678.5,"h":16679,"l":16678.5,"c":16678.5,"v":17.232}
{"ts":1671295620000,"o":16678.5,"h":16679,"l":16678.5,"c":16679,"v":5.349}
{"ts":1671295680000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":7.935}
{"ts":1671295740000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":8.387}
{"ts":1671295800000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":4.293}
{"ts":1671295860000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":5.307}
{"ts":1671295920000,"o":16679,"h":16683.5,"l":16678.5,"c":16683.5,"v":22.53}
{"ts":1671295980000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":9.211}
{"ts":1671296040000,"o":16683.5,"h":16688,"l":16683,"c":16688,"v":28.011}
{"ts":1671296100000,"o":16688,"h":16688.5,"l":16688,"c":16688,"v":8.734}
{"ts":1671296160000,"o":16688,"h":16688.5,"l":16688,"c":16688.5,"v":16.337}
{"ts":1671296220000,"o":16688.5,"h":16688.5,"l":16688,"c":16688.5,"v":13.621}
{"ts":1671296280000,"o":16688.5,"h":16688.5,"l":16688,"c":16688.5,"v":6.669}
{"ts":1671296340000,"o":16688.5,"h":16688.5,"l":16688,"c":16688.5,"v":11.333}
{"ts":1671296400000,"o":16688.5,"h":16690,"l":16688,"c":16690,"v":7.653}
{"ts":1671296460000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":6.813}
{"ts":1671296520000,"o":16690,"h":16690,"l":16688,"c":16688.5,"v":9.868}
{"ts":1671296580000,"o":16688.5,"h":16688.5,"l":16688,"c":16688,"v":18.195}
{"ts":1671296640000,"o":16688,"h":16688.5,"l":16682.5,"c":16682.5,"v":35.889}
{"ts":1671296700000,"o":16682.5,"h":16683,"l":16680,"c":16680.5,"v":61.094}
{"ts":1671296760000,"o":16680.5,"h":16680.5,"l":16680,"c":16680.5,"v":2.359}
{"ts":1671296820000,"o":16680.5,"h":16680.5,"l":16680,"c":16680.5,"v":1.385}
{"ts":1671296880000,"o":16680.5,"h":16680.5,"l":16680,"c":16680.5,"v":5.387}
{"ts":1671296940000,"o":16680.5,"h":16680.5,"l":16680,"c":16680,"v":1.196}
{"ts":1671297000000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":2.901}
{"ts":1671297060000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":4.254}
{"ts":1671297120000,"o":16680,"h":16680.5,"l":16680,"c":16680.5,"v":3.981}
{"ts":1671297180000,"o":16680.5,"h":16680.5,"l":16678.5,"c":16678.5,"v":8.34}
{"ts":1671297240000,"o":16678.5,"h":16678.5,"l":16677,"c":16677,"v":10.082}
{"ts":1671297300000,"o":16677,"h":16677.5,"l":16677,"c":16677,"v":2.648}
{"ts":1671297360000,"o":16677,"h":16677.5,"l":16677,"c":16677,"v":6.562}
{"ts":1671297420000,"o":16677,"h":16680.5,"l":16677,"c":16680.5,"v":16.645}
{"ts":1671297480000,"o":16680.5,"h":16680.5,"l":16680,"c":16680,"v":5.093}
{"ts":1671297540000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":13.703}
{"ts":1671297600000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":2.223}
{"ts":1671297660000,"o":16680,"h":16680.5,"l":16677,"c":16677.5,"v":10.947}
{"ts":1671297720000,"o":16677.5,"h":16677.5,"l":16671.5,"c":16672,"v":29.817}
{"ts":1671297780000,"o":16672,"h":16672,"l":16671.5,"c":16671.5,"v":6.215}
{"ts":1671297840000,"o":16671.5,"h":16672,"l":16671.5,"c":16671.5,"v":2.246}
{"ts":1671297900000,"o":16671.5,"h":16672,"l":16671.5,"c":16672,"v":4.042}
{"ts":1671297960000,"o":16672,"h":16672,"l":16664.5,"c":16665,"v":69.303}
{"ts":1671298020000,"o":16665,"h":16665,"l":16664.5,"c":16665,"v":25.02}
{"ts":1671298080000,"o":16665,"h":16673,"l":16664.5,"c":16672.5,"v":106.737}
{"ts":1671298140000,"o":16672.5,"h":16672.5,"l":16672,"c":16672,"v":5.98}
{"ts":1671298200000,"o":16672,"h":16672.5,"l":16672,"c":16672.5,"v":22.137}
{"ts":1671298260000,"o":16672.5,"h":16672.5,"l":16672,"c":16672,"v":18.238}
{"ts":1671298320000,"o":16672,"h":16672.5,"l":16672,"c":16672,"v":31.318}
{"ts":1671298380000,"o":16672,"h":16675.5,"l":16672,"c":16675,"v":8.495}
{"ts":1671298440000,"o":16675,"h":16675.5,"l":16675,"c":16675.5,"v":6.939}
{"ts":1671298500000,"o":16675.5,"h":16675.5,"l":16675,"c":16675,"v":3.455}
{"ts":1671298560000,"o":16675,"h":16684,"l":16675,"c":16684,"v":54.216}
{"ts":1671298620000,"o":16684,"h":16684,"l":16665.5,"c":16666.5,"v":31.598}
{"ts":1671298680000,"o":16666.5,"h":16666.5,"l":16645,"c":16648,"v":137.781}
{"ts":1671298740000,"o":16648,"h":16661,"l":16648,"c":16661,"v":95.867}
{"ts":1671298800000,"o":16661,"h":16668,"l":16660.5,"c":16667.5,"v":18.624}
{"ts":1671298860000,"o":16667.5,"h":16668,"l":16661,"c":16661,"v":26.572}
{"ts":1671298920000,"o":16661,"h":16661.5,"l":16653.5,"c":16655,"v":13.452}
{"ts":1671298980000,"o":16655,"h":16662,"l":16655,"c":16662,"v":36.649}
{"ts":1671299040000,"o":16662,"h":16662,"l":16658,"c":16658.5,"v":14.842}
{"ts":1671299100000,"o":16658.5,"h":16658.5,"l":16658,"c":16658,"v":18.024}
{"ts":1671299160000,"o":16658,"h":16670,"l":16658,"c":16670,"v":22.036}
{"ts":1671299220000,"o":16670,"h":16678.5,"l":16669.5,"c":16678.5,"v":57.059}
{"ts":1671299280000,"o":16678.5,"h":16678.5,"l":16678,"c":16678.5,"v":8.21}
{"ts":1671299340000,"o":16678.5,"h":16683,"l":16678,"c":16683,"v":26.487}
{"ts":1671299400000,"o":16683,"h":16683,"l":16682.5,"c":16683,"v":16.029}
{"ts":1671299460000,"o":16683,"h":16683,"l":16682.5,"c":16682.5,"v":29.199}
{"ts":1671299520000,"o":16682.5,"h":16682.5,"l":16679,"c":16679,"v":13.996}
{"ts":1671299580000,"o":16679,"h":16679.5,"l":16679,"c":16679,"v":3.108}
{"ts":1671299640000,"o":16679,"h":16681.5,"l":16679,"c":16681,"v":31.295}
{"ts":1671299700000,"o":16681,"h":16681.5,"l":16681,"c":16681,"v":5.773}
{"ts":1671299760000,"o":16681,"h":16681.5,"l":16681,"c":16681,"v":2.961}
{"ts":1671299820000,"o":16681,"h":16681.5,"l":16680,"c":16680,"v":4.781}
{"ts":1671299880000,"o":16680,"h":16680.5,"l":16680,"c":16680.5,"v":5.243}
{"ts":1671299940000,"o":16680.5,"h":16680.5,"l":16669.5,"c":16669.5,"v":20.056}
{"ts":1671300000000,"o":16669.5,"h":16670,"l":16669.5,"c":16670,"v":12.515}
{"ts":1671300060000,"o":16670,"h":16670,"l":16661.5,"c":16664.5,"v":20.036}
{"ts":1671300120000,"o":16664.5,"h":16665,"l":16664,"c":16664.5,"v":4.149}
{"ts":1671300180000,"o":16664.5,"h":16665,"l":16664.5,"c":16665,"v":17.971}
{"ts":1671300240000,"o":16665,"h":16665,"l":16664.5,"c":16664.5,"v":1.871}
{"ts":1671300300000,"o":16664.5,"h":16665,"l":16664.5,"c":16664.5,"v":7.584}
{"ts":1671300360000,"o":16664.5,"h":16665,"l":16664.5,"c":16665,"v":2.184}
{"ts":1671300420000,"o":16665,"h":16665,"l":16664.5,"c":16664.5,"v":2.589}
{"ts":1671300480000,"o":16664.5,"h":16665,"l":16664.5,"c":16664.5,"v":5.717}
{"ts":1671300540000,"o":16664.5,"h":16669,"l":16664.5,"c":16668.5,"v":8.873}
{"ts":1671300600000,"o":16668.5,"h":16670,"l":16668.5,"c":16670,"v":17.034}
{"ts":1671300660000,"o":16670,"h":16674,"l":16669.5,"c":16673.5,"v":19.068}
{"ts":1671300720000,"o":16673.5,"h":16674,"l":16673.5,"c":16674,"v":6.804}
{"ts":1671300780000,"o":16674,"h":16676.5,"l":16673.5,"c":16676,"v":8.838}
{"ts":1671300840000,"o":16676,"h":16676.5,"l":16676,"c":16676.5,"v":4.813}
{"ts":1671300900000,"o":16676.5,"h":16676.5,"l":16676,"c":16676.5,"v":24.552}
{"ts":1671300960000,"o":16676.5,"h":16678.5,"l":16676,"c":16678.5,"v":54.853}
{"ts":1671301020000,"o":16678.5,"h":16681,"l":16678,"c":16681,"v":13.21}
{"ts":1671301080000,"o":16681,"h":16681,"l":16680.5,"c":16680.5,"v":8.699}
{"ts":1671301140000,"o":16680.5,"h":16689,"l":16677,"c":16688.5,"v":72.983}
{"ts":1671301200000,"o":16688.5,"h":16690,"l":16688.5,"c":16690,"v":59.715}
{"ts":1671301260000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":23.662}
{"ts":1671301320000,"o":16690,"h":16693,"l":16689.5,"c":16693,"v":91.714}
{"ts":1671301380000,"o":16693,"h":16693,"l":16692.5,"c":16692.5,"v":22.895}
{"ts":1671301440000,"o":16692.5,"h":16695.5,"l":16692.5,"c":16695,"v":33.093}
{"ts":1671301500000,"o":16695,"h":16695.5,"l":16695,"c":16695,"v":39.109}
{"ts":1671301560000,"o":16695,"h":16695.5,"l":16695,"c":16695,"v":28.673}
{"ts":1671301620000,"o":16695,"h":16701,"l":16687.5,"c":16688,"v":170.127}
{"ts":1671301680000,"o":16688,"h":16688,"l":16679.5,"c":16685,"v":29.401}
{"ts":1671301740000,"o":16685,"h":16685,"l":16684.5,"c":16684.5,"v":6.59}
{"ts":1671301800000,"o":16684.5,"h":16685,"l":16684.5,"c":16684.5,"v":5.884}
{"ts":1671301860000,"o":16684.5,"h":16685,"l":16684.5,"c":16685,"v":7.623}
{"ts":1671301920000,"o":16685,"h":16685,"l":16684.5,"c":16684.5,"v":3.44}
{"ts":1671301980000,"o":16684.5,"h":16685,"l":16684.5,"c":16684.5,"v":4.793}
{"ts":1671302040000,"o":16684.5,"h":16694,"l":16684.5,"c":16694,"v":39.76}
{"ts":1671302100000,"o":16694,"h":16699,"l":16694,"c":16699,"v":12.983}
{"ts":1671302160000,"o":16699,"h":16699,"l":16698.5,"c":16698.5,"v":10.274}
{"ts":1671302220000,"o":16698.5,"h":16704,"l":16698.5,"c":16703.5,"v":45.81}
{"ts":1671302280000,"o":16703.5,"h":16704,"l":16703.5,"c":16703.5,"v":28.345}
{"ts":1671302340000,"o":16703.5,"h":16708,"l":16703.5,"c":16708,"v":96.698}
{"ts":1671302400000,"o":16708,"h":16708,"l":16707.5,"c":16707.5,"v":70.307}
{"ts":1671302460000,"o":16707.5,"h":16708,"l":16707.5,"c":16708,"v":13.38}
{"ts":1671302520000,"o":16708,"h":16708,"l":16707.5,"c":16707.5,"v":10.393}
{"ts":1671302580000,"o":16707.5,"h":16708,"l":16703.5,"c":16704,"v":33.303}
{"ts":1671302640000,"o":16704,"h":16704,"l":16703.5,"c":16704,"v":17.446}
{"ts":1671302700000,"o":16704,"h":16704,"l":16702,"c":16702,"v":17.199}
{"ts":1671302760000,"o":16702,"h":16702.5,"l":16700,"c":16700,"v":12.068}
{"ts":1671302820000,"o":16700,"h":16700.5,"l":16700,"c":16700,"v":18.732}
{"ts":1671302880000,"o":16700,"h":16700.5,"l":16700,"c":16700,"v":7.499}
{"ts":1671302940000,"o":16700,"h":16700.5,"l":16700,"c":16700,"v":5.256}
{"ts":1671303000000,"o":16700,"h":16705,"l":16700,"c":16705,"v":20.356}
{"ts":1671303060000,"o":16705,"h":16705,"l":16704.5,"c":16704.5,"v":7.434}
{"ts":1671303120000,"o":16704.5,"h":16705,"l":16700,"c":16700,"v":17.664}
{"ts":1671303180000,"o":16700,"h":16700.5,"l":16698.5,"c":16699,"v":23.389}
{"ts":1671303240000,"o":16699,"h":16699,"l":16698.5,"c":16698.5,"v":6.134}
{"ts":1671303300000,"o":16698.5,"h":16699,"l":16698.5,"c":16698.5,"v":4.174}
{"ts":1671303360000,"o":16698.5,"h":16699,"l":16698.5,"c":16698.5,"v":3.275}
{"ts":1671303420000,"o":16698.5,"h":16699,"l":16698.5,"c":16699,"v":11.388}
{"ts":1671303480000,"o":16699,"h":16699,"l":16692,"c":16692.5,"v":27.825}
{"ts":1671303540000,"o":16692.5,"h":16692.5,"l":16692,"c":16692,"v":7.836}
{"ts":1671303600000,"o":16692,"h":16692.5,"l":16692,"c":16692,"v":32.349}
{"ts":1671303660000,"o":16692,"h":16692.5,"l":16692,"c":16692,"v":19.672}
{"ts":1671303720000,"o":16692,"h":16692.5,"l":16692,"c":16692.5,"v":18.164}
{"ts":1671303780000,"o":16692.5,"h":16696.5,"l":16692,"c":16696.5,"v":10.851}
{"ts":1671303840000,"o":16696.5,"h":16698.5,"l":16696.5,"c":16698,"v":7.405}
{"ts":1671303900000,"o":16698,"h":16698.5,"l":16698,"c":16698.5,"v":5.505}
{"ts":1671303960000,"o":16698.5,"h":16698.5,"l":16698,"c":16698,"v":7.514}
{"ts":1671304020000,"o":16698,"h":16704.5,"l":16698,"c":16704.5,"v":43.643}
{"ts":1671304080000,"o":16704.5,"h":16706.5,"l":16704,"c":16704,"v":56.806}
{"ts":1671304140000,"o":16704,"h":16704.5,"l":16700,"c":16700.5,"v":42.83}
{"ts":1671304200000,"o":16700.5,"h":16700.5,"l":16700,"c":16700,"v":5.59}
{"ts":1671304260000,"o":16700,"h":16700.5,"l":16700,"c":16700.5,"v":20.266}
{"ts":1671304320000,"o":16700.5,"h":16700.5,"l":16700,"c":16700.5,"v":7.708}
{"ts":1671304380000,"o":16700.5,"h":16700.5,"l":16700,"c":16700,"v":5.716}
{"ts":1671304440000,"o":16700,"h":16700.5,"l":16700,"c":16700.5,"v":9.385}
{"ts":1671304500000,"o":16700.5,"h":16700.5,"l":16700,"c":16700.5,"v":2.909}
{"ts":1671304560000,"o":16700.5,"h":16700.5,"l":16700,"c":16700.5,"v":4.173}
{"ts":1671304620000,"o":16700.5,"h":16700.5,"l":16700,"c":16700,"v":1.867}
{"ts":1671304680000,"o":16700,"h":16700.5,"l":16700,"c":16700.5,"v":6.396}
{"ts":1671304740000,"o":16700.5,"h":16700.5,"l":16696,"c":16696,"v":30.739}
{"ts":1671304800000,"o":16696,"h":16696.5,"l":16691.5,"c":16692,"v":109.815}
{"ts":1671304860000,"o":16692,"h":16692,"l":16689.5,"c":16690,"v":52.19}
{"ts":1671304920000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":5.381}
{"ts":1671304980000,"o":16690,"h":16690,"l":16689.5,"c":16689.5,"v":1.068}
{"ts":1671305040000,"o":16689.5,"h":16689.5,"l":16681.5,"c":16683,"v":82.203}
{"ts":1671305100000,"o":16683,"h":16683,"l":16681.5,"c":16681.5,"v":19.921}
{"ts":1671305160000,"o":16681.5,"h":16682,"l":16681.5,"c":16681.5,"v":5.012}
{"ts":1671305220000,"o":16681.5,"h":16686.5,"l":16681.5,"c":16686.5,"v":53.868}
{"ts":1671305280000,"o":16686.5,"h":16686.5,"l":16686,"c":16686,"v":7.211}
{"ts":1671305340000,"o":16686,"h":16686.5,"l":16686,"c":16686,"v":2.886}
{"ts":1671305400000,"o":16686,"h":16686.5,"l":16686,"c":16686,"v":2.864}
{"ts":1671305460000,"o":16686,"h":16686.5,"l":16686,"c":16686.5,"v":6.757}
{"ts":1671305520000,"o":16686.5,"h":16686.5,"l":16678.5,"c":16678.5,"v":21.742}
{"ts":1671305580000,"o":16678.5,"h":16679,"l":16678.5,"c":16678.5,"v":8.704}
{"ts":1671305640000,"o":16678.5,"h":16679,"l":16678.5,"c":16679,"v":3.07}
{"ts":1671305700000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":13.486}
{"ts":1671305760000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":4.146}
{"ts":1671305820000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":14.243}
{"ts":1671305880000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":2.665}
{"ts":1671305940000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":1.56}
{"ts":1671306000000,"o":16679,"h":16682,"l":16678.5,"c":16681.5,"v":55.065}
{"ts":1671306060000,"o":16681.5,"h":16682,"l":16681.5,"c":16681.5,"v":4.316}
{"ts":1671306120000,"o":16681.5,"h":16682,"l":16681.5,"c":16682,"v":0.695}
{"ts":1671306180000,"o":16682,"h":16682,"l":16681.5,"c":16682,"v":4.713}
{"ts":1671306240000,"o":16682,"h":16682,"l":16681.5,"c":16682,"v":6.313}
{"ts":1671306300000,"o":16682,"h":16682,"l":16681.5,"c":16681.5,"v":2.566}
{"ts":1671306360000,"o":16681.5,"h":16682,"l":16681.5,"c":16681.5,"v":0.988}
{"ts":1671306420000,"o":16681.5,"h":16682,"l":16681.5,"c":16681.5,"v":4.005}
{"ts":1671306480000,"o":16681.5,"h":16682,"l":16681.5,"c":16682,"v":1.975}
{"ts":1671306540000,"o":16682,"h":16682,"l":16681.5,"c":16681.5,"v":1.707}
{"ts":1671306600000,"o":16681.5,"h":16682,"l":16680,"c":16680,"v":28.197}
{"ts":1671306660000,"o":16680,"h":16680.5,"l":16680,"c":16680.5,"v":4.314}
{"ts":1671306720000,"o":16680.5,"h":16680.5,"l":16680,"c":16680,"v":5.543}
{"ts":1671306780000,"o":16680,"h":16680.5,"l":16680,"c":16680.5,"v":2.238}
{"ts":1671306840000,"o":16680.5,"h":16680.5,"l":16679.5,"c":16680,"v":5.647}
{"ts":1671306900000,"o":16680,"h":16683.5,"l":16679.5,"c":16683.5,"v":12.53}
{"ts":1671306960000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":1.831}
{"ts":1671307020000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":4.019}
{"ts":1671307080000,"o":16683.5,"h":16683.5,"l":16683,"c":16683,"v":1.887}
{"ts":1671307140000,"o":16683,"h":16683.5,"l":16683,"c":16683.5,"v":3.05}
{"ts":1671307200000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":6.97}
{"ts":1671307260000,"o":16683.5,"h":16683.5,"l":16683,"c":16683,"v":2.025}
{"ts":1671307320000,"o":16683,"h":16683.5,"l":16683,"c":16683.5,"v":2.997}
{"ts":1671307380000,"o":16683.5,"h":16683.5,"l":16683,"c":16683,"v":20.051}
{"ts":1671307440000,"o":16683,"h":16683.5,"l":16683,"c":16683.5,"v":1.744}
{"ts":1671307500000,"o":16683.5,"h":16683.5,"l":16683,"c":16683,"v":4.012}
{"ts":1671307560000,"o":16683,"h":16684.5,"l":16683,"c":16684.5,"v":4.211}
{"ts":1671307620000,"o":16684.5,"h":16684.5,"l":16684,"c":16684.5,"v":21.866}
{"ts":1671307680000,"o":16684.5,"h":16688.5,"l":16684,"c":16688.5,"v":18.886}
{"ts":1671307740000,"o":16688.5,"h":16694,"l":16688,"c":16693.5,"v":23.57}
{"ts":1671307800000,"o":16693.5,"h":16694,"l":16693.5,"c":16694,"v":62.17}
{"ts":1671307860000,"o":16694,"h":16694,"l":16686.5,"c":16686.5,"v":10.485}
{"ts":1671307920000,"o":16686.5,"h":16687,"l":16686.5,"c":16687,"v":2.811}
{"ts":1671307980000,"o":16687,"h":16687,"l":16686.5,"c":16687,"v":3.948}
{"ts":1671308040000,"o":16687,"h":16689,"l":16686.5,"c":16688.5,"v":10.545}
{"ts":1671308100000,"o":16688.5,"h":16689,"l":16688.5,"c":16689,"v":1.604}
{"ts":1671308160000,"o":16689,"h":16689,"l":16688.5,"c":16688.5,"v":6.557}
{"ts":1671308220000,"o":16688.5,"h":16689,"l":16688.5,"c":16689,"v":6.851}
{"ts":1671308280000,"o":16689,"h":16689,"l":16688.5,"c":16688.5,"v":3.252}
{"ts":1671308340000,"o":16688.5,"h":16689,"l":16688.5,"c":16689,"v":11.387}
{"ts":1671308400000,"o":16689,"h":16689,"l":16688.5,"c":16689,"v":1.139}
{"ts":1671308460000,"o":16689,"h":16689,"l":16688.5,"c":16689,"v":2.147}
{"ts":1671308520000,"o":16689,"h":16689,"l":16688.5,"c":16689,"v":2.066}
{"ts":1671308580000,"o":16689,"h":16689,"l":16684,"c":16684,"v":27.116}
{"ts":1671308640000,"o":16684,"h":16684.5,"l":16683.5,"c":16683.5,"v":4.416}
{"ts":1671308700000,"o":16683.5,"h":16684,"l":16683.5,"c":16683.5,"v":0.886}
{"ts":1671308760000,"o":16683.5,"h":16684,"l":16683.5,"c":16683.5,"v":2.779}
{"ts":1671308820000,"o":16683.5,"h":16684,"l":16683.5,"c":16684,"v":2.059}
{"ts":1671308880000,"o":16684,"h":16684,"l":16681,"c":16681,"v":16.089}
{"ts":1671308940000,"o":16681,"h":16681.5,"l":16680.5,"c":16681,"v":5.327}
{"ts":1671309000000,"o":16681,"h":16681,"l":16680.5,"c":16681,"v":3.075}
{"ts":1671309060000,"o":16681,"h":16681,"l":16680.5,"c":16680.5,"v":13.049}
{"ts":1671309120000,"o":16680.5,"h":16681,"l":16680.5,"c":16681,"v":1.086}
{"ts":1671309180000,"o":16681,"h":16686.5,"l":16680.5,"c":16686,"v":19.386}
{"ts":1671309240000,"o":16686,"h":16689,"l":16686,"c":16688.5,"v":5.674}
{"ts":1671309300000,"o":16688.5,"h":16689,"l":16688.5,"c":16689,"v":48.699}
{"ts":1671309360000,"o":16689,"h":16689,"l":16684.5,"c":16684.5,"v":5.204}
{"ts":1671309420000,"o":16684.5,"h":16684.5,"l":16684,"c":16684.5,"v":6.424}
{"ts":1671309480000,"o":16684.5,"h":16684.5,"l":16684,"c":16684,"v":6.127}
{"ts":1671309540000,"o":16684,"h":16684.5,"l":16684,"c":16684,"v":4.252}
{"ts":1671309600000,"o":16684,"h":16684.5,"l":16684,"c":16684.5,"v":4.635}
{"ts":1671309660000,"o":16684.5,"h":16684.5,"l":16684,"c":16684.5,"v":3.174}
{"ts":1671309720000,"o":16684.5,"h":16684.5,"l":16684,"c":16684.5,"v":12.589}
{"ts":1671309780000,"o":16684.5,"h":16689,"l":16684,"c":16688.5,"v":18.779}
{"ts":1671309840000,"o":16688.5,"h":16697,"l":16688.5,"c":16697,"v":53.302}
{"ts":1671309900000,"o":16697,"h":16698,"l":16696.5,"c":16698,"v":30.449}
{"ts":1671309960000,"o":16698,"h":16698,"l":16697.5,"c":16698,"v":10.067}
{"ts":1671310020000,"o":16698,"h":16698,"l":16697.5,"c":16698,"v":16.562}
{"ts":1671310080000,"o":16698,"h":16698,"l":16695.5,"c":16695.5,"v":61.359}
{"ts":1671310140000,"o":16695.5,"h":16695.5,"l":16690,"c":16690.5,"v":35.274}
{"ts":1671310200000,"o":16690.5,"h":16690.5,"l":16690,"c":16690.5,"v":2.538}
{"ts":1671310260000,"o":16690.5,"h":16690.5,"l":16690,"c":16690.5,"v":11.536}
{"ts":1671310320000,"o":16690.5,"h":16690.5,"l":16690,"c":16690.5,"v":35.174}
{"ts":1671310380000,"o":16690.5,"h":16690.5,"l":16688.5,"c":16688.5,"v":25.144}
{"ts":1671310440000,"o":16688.5,"h":16689,"l":16688.5,"c":16689,"v":10.813}
{"ts":1671310500000,"o":16689,"h":16689,"l":16688.5,"c":16688.5,"v":6.901}
{"ts":1671310560000,"o":16688.5,"h":16689,"l":16688.5,"c":16688.5,"v":1.985}
{"ts":1671310620000,"o":16688.5,"h":16689,"l":16688.5,"c":16689,"v":1.035}
{"ts":1671310680000,"o":16689,"h":16690.5,"l":16688.5,"c":16690.5,"v":8.336}
{"ts":1671310740000,"o":16690.5,"h":16690.5,"l":16690,"c":16690.5,"v":3.45}
{"ts":1671310800000,"o":16690.5,"h":16690.5,"l":16690,"c":16690,"v":14.322}
{"ts":1671310860000,"o":16690,"h":16690.5,"l":16690,"c":16690.5,"v":1.948}
{"ts":1671310920000,"o":16690.5,"h":16690.5,"l":16690,"c":16690.5,"v":3.298}
{"ts":1671310980000,"o":16690.5,"h":16690.5,"l":16690,"c":16690,"v":6.848}
{"ts":1671311040000,"o":16690,"h":16690.5,"l":16690,"c":16690.5,"v":10.905}
{"ts":1671311100000,"o":16690.5,"h":16690.5,"l":16690,"c":16690.5,"v":2.184}
{"ts":1671311160000,"o":16690.5,"h":16705,"l":16690.5,"c":16705,"v":98.077}
{"ts":1671311220000,"o":16705,"h":16706,"l":16704.5,"c":16706,"v":32.637}
{"ts":1671311280000,"o":16706,"h":16706,"l":16705.5,"c":16706,"v":29.147}
{"ts":1671311340000,"o":16706,"h":16712,"l":16705.5,"c":16705.5,"v":108.57}
{"ts":1671311400000,"o":16705.5,"h":16710,"l":16705.5,"c":16710,"v":20.216}
{"ts":1671311460000,"o":16710,"h":16710,"l":16709.5,"c":16709.5,"v":20}
{"ts":1671311520000,"o":16709.5,"h":16710,"l":16706,"c":16706,"v":17.287}
{"ts":1671311580000,"o":16706,"h":16712,"l":16706,"c":16712,"v":9.96}
{"ts":1671311640000,"o":16712,"h":16712,"l":16709.5,"c":16710,"v":14.383}
{"ts":1671311700000,"o":16710,"h":16710,"l":16709.5,"c":16709.5,"v":13.859}
{"ts":1671311760000,"o":16709.5,"h":16710,"l":16709.5,"c":16710,"v":8.791}
{"ts":1671311820000,"o":16710,"h":16710,"l":16709.5,"c":16710,"v":7.08}
{"ts":1671311880000,"o":16710,"h":16727,"l":16709.5,"c":16718,"v":282.735}
{"ts":1671311940000,"o":16718,"h":16718,"l":16717.5,"c":16717.5,"v":16.636}
{"ts":1671312000000,"o":16717.5,"h":16718,"l":16708,"c":16708.5,"v":51.173}
{"ts":1671312060000,"o":16708.5,"h":16712.5,"l":16708,"c":16712.5,"v":15.547}
{"ts":1671312120000,"o":16712.5,"h":16712.5,"l":16712,"c":16712.5,"v":19.158}
{"ts":1671312180000,"o":16712.5,"h":16712.5,"l":16709,"c":16709.5,"v":2.088}
{"ts":1671312240000,"o":16709.5,"h":16709.5,"l":16709,"c":16709,"v":6.833}
{"ts":1671312300000,"o":16709,"h":16709.5,"l":16707.5,"c":16708,"v":12.825}
{"ts":1671312360000,"o":16708,"h":16708,"l":16707,"c":16707,"v":12.065}
{"ts":1671312420000,"o":16707,"h":16707.5,"l":16705.5,"c":16705.5,"v":11.001}
{"ts":1671312480000,"o":16705.5,"h":16706,"l":16705.5,"c":16705.5,"v":7.603}
{"ts":1671312540000,"o":16705.5,"h":16706,"l":16702.5,"c":16702.5,"v":5.75}
{"ts":1671312600000,"o":16702.5,"h":16703,"l":16702.5,"c":16702.5,"v":8.769}
{"ts":1671312660000,"o":16702.5,"h":16703,"l":16701.5,"c":16701.5,"v":15.862}
{"ts":1671312720000,"o":16701.5,"h":16702,"l":16701.5,"c":16702,"v":2.82}
{"ts":1671312780000,"o":16702,"h":16706.5,"l":16701.5,"c":16706.5,"v":29.574}
{"ts":1671312840000,"o":16706.5,"h":16706.5,"l":16706,"c":16706.5,"v":3.777}
{"ts":1671312900000,"o":16706.5,"h":16707,"l":16693.5,"c":16694.5,"v":103.062}
{"ts":1671312960000,"o":16694.5,"h":16694.5,"l":16693,"c":16693,"v":9.229}
{"ts":1671313020000,"o":16693,"h":16693.5,"l":16693,"c":16693,"v":10.949}
{"ts":1671313080000,"o":16693,"h":16693.5,"l":16693,"c":16693.5,"v":7.389}
{"ts":1671313140000,"o":16693.5,"h":16693.5,"l":16693,"c":16693.5,"v":5.715}
{"ts":1671313200000,"o":16693.5,"h":16695,"l":16693,"c":16695,"v":28.728}
{"ts":1671313260000,"o":16695,"h":16698,"l":16694.5,"c":16698,"v":29.438}
{"ts":1671313320000,"o":16698,"h":16701.5,"l":16697.5,"c":16701,"v":17.325}
{"ts":1671313380000,"o":16701,"h":16702,"l":16701,"c":16701.5,"v":4.963}
{"ts":1671313440000,"o":16701.5,"h":16709,"l":16701.5,"c":16709,"v":11.8}
{"ts":1671313500000,"o":16709,"h":16709,"l":16708.5,"c":16708.5,"v":21.012}
{"ts":1671313560000,"o":16708.5,"h":16709,"l":16708.5,"c":16709,"v":1.93}
{"ts":1671313620000,"o":16709,"h":16709,"l":16706.5,"c":16707,"v":25.436}
{"ts":1671313680000,"o":16707,"h":16707,"l":16706.5,"c":16707,"v":7.706}
{"ts":1671313740000,"o":16707,"h":16707,"l":16706.5,"c":16707,"v":2.621}
{"ts":1671313800000,"o":16707,"h":16707,"l":16706.5,"c":16706.5,"v":4.096}
{"ts":1671313860000,"o":16706.5,"h":16707,"l":16706.5,"c":16707,"v":8.212}
{"ts":1671313920000,"o":16707,"h":16707,"l":16706.5,"c":16707,"v":2.202}
{"ts":1671313980000,"o":16707,"h":16707,"l":16700.5,"c":16701,"v":9.116}
{"ts":1671314040000,"o":16701,"h":16701,"l":16700.5,"c":16701,"v":6.33}
{"ts":1671314100000,"o":16701,"h":16701,"l":16698.5,"c":16699,"v":15.642}
{"ts":1671314160000,"o":16699,"h":16702,"l":16698.5,"c":16702,"v":11.482}
{"ts":1671314220000,"o":16702,"h":16702,"l":16701.5,"c":16702,"v":2.398}
{"ts":1671314280000,"o":16702,"h":16702,"l":16701.5,"c":16702,"v":14.686}
{"ts":1671314340000,"o":16702,"h":16706,"l":16701.5,"c":16706,"v":24.522}
{"ts":1671314400000,"o":16706,"h":16706,"l":16705.5,"c":16706,"v":26.313}
{"ts":1671314460000,"o":16706,"h":16706,"l":16705.5,"c":16706,"v":1.586}
{"ts":1671314520000,"o":16706,"h":16706,"l":16705.5,"c":16705.5,"v":4.026}
{"ts":1671314580000,"o":16705.5,"h":16706,"l":16705.5,"c":16705.5,"v":40.076}
{"ts":1671314640000,"o":16705.5,"h":16706,"l":16705,"c":16705,"v":21.591}
{"ts":1671314700000,"o":16705,"h":16705.5,"l":16702,"c":16702.5,"v":13.516}
{"ts":1671314760000,"o":16702.5,"h":16702.5,"l":16702,"c":16702.5,"v":5.394}
{"ts":1671314820000,"o":16702.5,"h":16702.5,"l":16699.5,"c":16699.5,"v":11.956}
{"ts":1671314880000,"o":16699.5,"h":16700,"l":16699.5,"c":16699.5,"v":5.002}
{"ts":1671314940000,"o":16699.5,"h":16700,"l":16699.5,"c":16700,"v":5.615}
{"ts":1671315000000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":26.186}
{"ts":1671315060000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":2.128}
{"ts":1671315120000,"o":16700,"h":16700,"l":16698,"c":16698.5,"v":17.575}
{"ts":1671315180000,"o":16698.5,"h":16698.5,"l":16698,"c":16698.5,"v":23.226}
{"ts":1671315240000,"o":16698.5,"h":16698.5,"l":16684.5,"c":16696.5,"v":192.928}
{"ts":1671315300000,"o":16696.5,"h":16696.5,"l":16696,"c":16696,"v":1.895}
{"ts":1671315360000,"o":16696,"h":16700,"l":16696,"c":16700,"v":8.893}
{"ts":1671315420000,"o":16700,"h":16710,"l":16699.5,"c":16704.5,"v":87.487}
{"ts":1671315480000,"o":16704.5,"h":16708.5,"l":16704,"c":16708.5,"v":17.397}
{"ts":1671315540000,"o":16708.5,"h":16708.5,"l":16708,"c":16708.5,"v":13.802}
{"ts":1671315600000,"o":16708.5,"h":16708.5,"l":16708,"c":16708.5,"v":6.096}
{"ts":1671315660000,"o":16708.5,"h":16710,"l":16708,"c":16709.5,"v":2.974}
{"ts":1671315720000,"o":16709.5,"h":16710,"l":16709.5,"c":16709.5,"v":6.599}
{"ts":1671315780000,"o":16709.5,"h":16710,"l":16709.5,"c":16709.5,"v":4.785}
{"ts":1671315840000,"o":16709.5,"h":16710,"l":16707.5,"c":16708,"v":18.118}
{"ts":1671315900000,"o":16708,"h":16708,"l":16707.5,"c":16707.5,"v":2.745}
{"ts":1671315960000,"o":16707.5,"h":16708,"l":16707.5,"c":16708,"v":1.53}
{"ts":1671316020000,"o":16708,"h":16708,"l":16707.5,"c":16708,"v":7.091}
{"ts":1671316080000,"o":16708,"h":16708,"l":16707,"c":16707,"v":12.07}
{"ts":1671316140000,"o":16707,"h":16707.5,"l":16707,"c":16707,"v":8.578}
{"ts":1671316200000,"o":16707,"h":16707.5,"l":16707,"c":16707.5,"v":6.978}
{"ts":1671316260000,"o":16707.5,"h":16707.5,"l":16707,"c":16707,"v":1.896}
{"ts":1671316320000,"o":16707,"h":16707.5,"l":16707,"c":16707,"v":3.823}
{"ts":1671316380000,"o":16707,"h":16707.5,"l":16707,"c":16707,"v":1.208}
{"ts":1671316440000,"o":16707,"h":16707.5,"l":16707,"c":16707.5,"v":3.658}
{"ts":1671316500000,"o":16707.5,"h":16707.5,"l":16707,"c":16707,"v":1.818}
{"ts":1671316560000,"o":16707,"h":16707.5,"l":16707,"c":16707.5,"v":5.768}
{"ts":1671316620000,"o":16707.5,"h":16707.5,"l":16707,"c":16707.5,"v":9.902}
{"ts":1671316680000,"o":16707.5,"h":16720,"l":16707,"c":16720,"v":52.09}
{"ts":1671316740000,"o":16720,"h":16726.5,"l":16718.5,"c":16719,"v":91.143}
{"ts":1671316800000,"o":16719,"h":16719,"l":16709.5,"c":16710,"v":46.973}
{"ts":1671316860000,"o":16710,"h":16710,"l":16709.5,"c":16710,"v":33.754}
{"ts":1671316920000,"o":16710,"h":16710,"l":16709.5,"c":16709.5,"v":12.514}
{"ts":1671316980000,"o":16709.5,"h":16712,"l":16709.5,"c":16712,"v":17.06}
{"ts":1671317040000,"o":16712,"h":16712,"l":16711.5,"c":16711.5,"v":27.206}
{"ts":1671317100000,"o":16711.5,"h":16712,"l":16711.5,"c":16711.5,"v":3.11}
{"ts":1671317160000,"o":16711.5,"h":16721,"l":16711.5,"c":16721,"v":105.811}
{"ts":1671317220000,"o":16721,"h":16725,"l":16720.5,"c":16724.5,"v":48.639}
{"ts":1671317280000,"o":16724.5,"h":16727,"l":16724.5,"c":16726.5,"v":30.968}
{"ts":1671317340000,"o":16726.5,"h":16734,"l":16726.5,"c":16733.5,"v":132.843}
{"ts":1671317400000,"o":16733.5,"h":16734,"l":16733.5,"c":16734,"v":26.128}
{"ts":1671317460000,"o":16734,"h":16734,"l":16731,"c":16731,"v":30.101}
{"ts":1671317520000,"o":16731,"h":16735,"l":16731,"c":16734.5,"v":28.594}
{"ts":1671317580000,"o":16734.5,"h":16735,"l":16734.5,"c":16735,"v":7.642}
{"ts":1671317640000,"o":16735,"h":16735,"l":16734.5,"c":16734.5,"v":26.237}
{"ts":1671317700000,"o":16734.5,"h":16735,"l":16734.5,"c":16735,"v":4.894}
{"ts":1671317760000,"o":16735,"h":16735,"l":16734.5,"c":16734.5,"v":14.964}
{"ts":1671317820000,"o":16734.5,"h":16735.5,"l":16734.5,"c":16735,"v":64.557}
{"ts":1671317880000,"o":16735,"h":16738.5,"l":16735,"c":16738.5,"v":33.937}
{"ts":1671317940000,"o":16738.5,"h":16763.5,"l":16731,"c":16731,"v":760.96}
{"ts":1671318000000,"o":16731,"h":16746,"l":16731,"c":16746,"v":121.975}
{"ts":1671318060000,"o":16746,"h":16746,"l":16730,"c":16730,"v":60.074}
{"ts":1671318120000,"o":16730,"h":16734,"l":16717.5,"c":16734,"v":85.195}
{"ts":1671318180000,"o":16734,"h":16734,"l":16725.5,"c":16725.5,"v":13.503}
{"ts":1671318240000,"o":16725.5,"h":16741,"l":16725.5,"c":16741,"v":45.293}
{"ts":1671318300000,"o":16741,"h":16746,"l":16740.5,"c":16745.5,"v":52.428}
{"ts":1671318360000,"o":16745.5,"h":16771.5,"l":16745.5,"c":16771,"v":364.736}
{"ts":1671318420000,"o":16771,"h":16792.5,"l":16755.5,"c":16757,"v":664.036}
{"ts":1671318480000,"o":16757,"h":16769,"l":16756.5,"c":16769,"v":56.03}
{"ts":1671318540000,"o":16769,"h":16769,"l":16759.5,"c":16760,"v":63.599}
{"ts":1671318600000,"o":16760,"h":16760,"l":16746.5,"c":16747,"v":72.981}
{"ts":1671318660000,"o":16747,"h":16747,"l":16740,"c":16740,"v":125.416}
{"ts":1671318720000,"o":16740,"h":16740.5,"l":16736.5,"c":16737,"v":39.939}
{"ts":1671318780000,"o":16737,"h":16737,"l":16736.5,"c":16736.5,"v":15.585}
{"ts":1671318840000,"o":16736.5,"h":16737,"l":16736.5,"c":16737,"v":8.183}
{"ts":1671318900000,"o":16737,"h":16737,"l":16730,"c":16730,"v":65.227}
{"ts":1671318960000,"o":16730,"h":16736.5,"l":16730,"c":16736,"v":76.292}
{"ts":1671319020000,"o":16736,"h":16739,"l":16736,"c":16739,"v":30.85}
{"ts":1671319080000,"o":16739,"h":16742.5,"l":16738.5,"c":16742,"v":30.315}
{"ts":1671319140000,"o":16742,"h":16754.5,"l":16742,"c":16754,"v":43.889}
{"ts":1671319200000,"o":16754,"h":16754.5,"l":16753,"c":16753,"v":47.912}
{"ts":1671319260000,"o":16753,"h":16754.5,"l":16753,"c":16754.5,"v":19.929}
{"ts":1671319320000,"o":16754.5,"h":16759,"l":16751,"c":16751.5,"v":37.458}
{"ts":1671319380000,"o":16751.5,"h":16751.5,"l":16749.5,"c":16750,"v":17.645}
{"ts":1671319440000,"o":16750,"h":16750,"l":16749.5,"c":16750,"v":16.102}
{"ts":1671319500000,"o":16750,"h":16750,"l":16745,"c":16745,"v":28.397}
{"ts":1671319560000,"o":16745,"h":16745.5,"l":16745,"c":16745.5,"v":34.504}
{"ts":1671319620000,"o":16745.5,"h":16750,"l":16745,"c":16750,"v":36.815}
{"ts":1671319680000,"o":16750,"h":16750,"l":16749.5,"c":16749.5,"v":13.069}
{"ts":1671319740000,"o":16749.5,"h":16756,"l":16749.5,"c":16756,"v":38.332}
{"ts":1671319800000,"o":16756,"h":16756.5,"l":16756,"c":16756.5,"v":74.978}
{"ts":1671319860000,"o":16756.5,"h":16765,"l":16756.5,"c":16764.5,"v":65.528}
{"ts":1671319920000,"o":16764.5,"h":16765,"l":16764.5,"c":16764.5,"v":22.627}
{"ts":1671319980000,"o":16764.5,"h":16765,"l":16760.5,"c":16760.5,"v":65.216}
{"ts":1671320040000,"o":16760.5,"h":16761,"l":16755,"c":16755,"v":29.108}
{"ts":1671320100000,"o":16755,"h":16755.5,"l":16755,"c":16755,"v":43.086}
{"ts":1671320160000,"o":16755,"h":16755.5,"l":16750,"c":16750.5,"v":41.699}
{"ts":1671320220000,"o":16750.5,"h":16750.5,"l":16750,"c":16750.5,"v":61.52}
{"ts":1671320280000,"o":16750.5,"h":16750.5,"l":16750,"c":16750,"v":34.374}
{"ts":1671320340000,"o":16750,"h":16750.5,"l":16750,"c":16750,"v":3.537}
{"ts":1671320400000,"o":16750,"h":16750.5,"l":16750,"c":16750,"v":28.015}
{"ts":1671320460000,"o":16750,"h":16750.5,"l":16750,"c":16750,"v":5.858}
{"ts":1671320520000,"o":16750,"h":16755,"l":16750,"c":16755,"v":34.991}
{"ts":1671320580000,"o":16755,"h":16757,"l":16754.5,"c":16757,"v":19.244}
{"ts":1671320640000,"o":16757,"h":16762.5,"l":16756.5,"c":16762.5,"v":29.999}
{"ts":1671320700000,"o":16762.5,"h":16779,"l":16762,"c":16768.5,"v":120.375}
{"ts":1671320760000,"o":16768.5,"h":16768.5,"l":16758.5,"c":16758.5,"v":76.318}
{"ts":1671320820000,"o":16758.5,"h":16759,"l":16757,"c":16757.5,"v":33.897}
{"ts":1671320880000,"o":16757.5,"h":16773.5,"l":16757,"c":16773.5,"v":34.397}
{"ts":1671320940000,"o":16773.5,"h":16783.5,"l":16773,"c":16779.5,"v":126.782}
{"ts":1671321000000,"o":16779.5,"h":16785,"l":16779,"c":16785,"v":62.316}
{"ts":1671321060000,"o":16785,"h":16786,"l":16778.5,"c":16785.5,"v":70.74}
{"ts":1671321120000,"o":16785.5,"h":16786,"l":16782.5,"c":16782.5,"v":59.295}
{"ts":1671321180000,"o":16782.5,"h":16783,"l":16780.5,"c":16780.5,"v":31.18}
{"ts":1671321240000,"o":16780.5,"h":16781,"l":16776.5,"c":16777,"v":40.982}
{"ts":1671321300000,"o":16777,"h":16781,"l":16776.5,"c":16781,"v":31.767}
{"ts":1671321360000,"o":16781,"h":16781,"l":16774,"c":16774,"v":55.498}
{"ts":1671321420000,"o":16774,"h":16774.5,"l":16772.5,"c":16773,"v":30.564}
{"ts":1671321480000,"o":16773,"h":16773,"l":16770,"c":16770.5,"v":15.822}
{"ts":1671321540000,"o":16770.5,"h":16770.5,"l":16770,"c":16770.5,"v":5.929}
{"ts":1671321600000,"o":16770.5,"h":16770.5,"l":16770,"c":16770.5,"v":30.169}
{"ts":1671321660000,"o":16770.5,"h":16770.5,"l":16770,"c":16770.5,"v":14.339}
{"ts":1671321720000,"o":16770.5,"h":16770.5,"l":16763,"c":16763.5,"v":72.973}
{"ts":1671321780000,"o":16763.5,"h":16763.5,"l":16755.5,"c":16755.5,"v":109.042}
{"ts":1671321840000,"o":16755.5,"h":16756,"l":16755.5,"c":16756,"v":24.139}
{"ts":1671321900000,"o":16756,"h":16756,"l":16755.5,"c":16755.5,"v":11.64}
{"ts":1671321960000,"o":16755.5,"h":16756,"l":16755.5,"c":16755.5,"v":13.076}
{"ts":1671322020000,"o":16755.5,"h":16756,"l":16753.5,"c":16753.5,"v":24.528}
{"ts":1671322080000,"o":16753.5,"h":16754,"l":16745.5,"c":16746,"v":55.714}
{"ts":1671322140000,"o":16746,"h":16749,"l":16745.5,"c":16749,"v":31.72}
{"ts":1671322200000,"o":16749,"h":16749,"l":16748.5,"c":16748.5,"v":19.094}
{"ts":1671322260000,"o":16748.5,"h":16749,"l":16748.5,"c":16749,"v":41.479}
{"ts":1671322320000,"o":16749,"h":16749,"l":16748.5,"c":16748.5,"v":16.756}
{"ts":1671322380000,"o":16748.5,"h":16749,"l":16738,"c":16740,"v":50.41}
{"ts":1671322440000,"o":16740,"h":16740.5,"l":16733.5,"c":16740.5,"v":114.253}
{"ts":1671322500000,"o":16740.5,"h":16740.5,"l":16740,"c":16740.5,"v":38.593}
{"ts":1671322560000,"o":16740.5,"h":16742,"l":16740,"c":16742,"v":68.274}
{"ts":1671322620000,"o":16742,"h":16742,"l":16741.5,"c":16741.5,"v":9.881}
{"ts":1671322680000,"o":16741.5,"h":16742,"l":16741.5,"c":16742,"v":15.922}
{"ts":1671322740000,"o":16742,"h":16744,"l":16741.5,"c":16744,"v":51.444}
{"ts":1671322800000,"o":16744,"h":16749,"l":16743.5,"c":16749,"v":39.307}
{"ts":1671322860000,"o":16749,"h":16749.5,"l":16749,"c":16749.5,"v":16.611}
{"ts":1671322920000,"o":16749.5,"h":16749.5,"l":16749,"c":16749.5,"v":18.54}
{"ts":1671322980000,"o":16749.5,"h":16749.5,"l":16741.5,"c":16741.5,"v":16.202}
{"ts":1671323040000,"o":16741.5,"h":16742,"l":16726,"c":16726,"v":141.938}
{"ts":1671323100000,"o":16726,"h":16726.5,"l":16715,"c":16719,"v":142.144}
{"ts":1671323160000,"o":16719,"h":16727,"l":16718.5,"c":16727,"v":51.651}
{"ts":1671323220000,"o":16727,"h":16727,"l":16725.5,"c":16725.5,"v":84.184}
{"ts":1671323280000,"o":16725.5,"h":16730,"l":16722.5,"c":16729.5,"v":39.988}
{"ts":1671323340000,"o":16729.5,"h":16730,"l":16729.5,"c":16729.5,"v":7.328}
{"ts":1671323400000,"o":16729.5,"h":16730,"l":16729.5,"c":16729.5,"v":16.249}
{"ts":1671323460000,"o":16729.5,"h":16730,"l":16729.5,"c":16729.5,"v":4.662}
{"ts":1671323520000,"o":16729.5,"h":16733.5,"l":16729.5,"c":16733,"v":35.717}
{"ts":1671323580000,"o":16733,"h":16733.5,"l":16733,"c":16733,"v":12.422}
{"ts":1671323640000,"o":16733,"h":16734.5,"l":16733,"c":16734.5,"v":71.431}
{"ts":1671323700000,"o":16734.5,"h":16737,"l":16734,"c":16737,"v":7.848}
{"ts":1671323760000,"o":16737,"h":16737,"l":16736.5,"c":16736.5,"v":11.145}
{"ts":1671323820000,"o":16736.5,"h":16737,"l":16736.5,"c":16737,"v":4.635}
{"ts":1671323880000,"o":16737,"h":16740,"l":16736.5,"c":16740,"v":29.817}
{"ts":1671323940000,"o":16740,"h":16740,"l":16739.5,"c":16739.5,"v":12.806}
{"ts":1671324000000,"o":16739.5,"h":16740,"l":16739.5,"c":16740,"v":10.151}
{"ts":1671324060000,"o":16740,"h":16740,"l":16739.5,"c":16739.5,"v":10.116}
{"ts":1671324120000,"o":16739.5,"h":16740,"l":16739.5,"c":16740,"v":27.123}
{"ts":1671324180000,"o":16740,"h":16740,"l":16733,"c":16733,"v":40.298}
{"ts":1671324240000,"o":16733,"h":16733.5,"l":16733,"c":16733,"v":19.695}
{"ts":1671324300000,"o":16733,"h":16733.5,"l":16733,"c":16733,"v":19.453}
{"ts":1671324360000,"o":16733,"h":16733.5,"l":16733,"c":16733,"v":6.337}
{"ts":1671324420000,"o":16733,"h":16733.5,"l":16733,"c":16733.5,"v":8.627}
{"ts":1671324480000,"o":16733.5,"h":16733.5,"l":16733,"c":16733,"v":5.351}
{"ts":1671324540000,"o":16733,"h":16733.5,"l":16733,"c":16733.5,"v":8.32}
{"ts":1671324600000,"o":16733.5,"h":16733.5,"l":16733,"c":16733,"v":10.529}
{"ts":1671324660000,"o":16733,"h":16734.5,"l":16733,"c":16734.5,"v":32.452}
{"ts":1671324720000,"o":16734.5,"h":16735,"l":16734,"c":16735,"v":9.952}
{"ts":1671324780000,"o":16735,"h":16735,"l":16734.5,"c":16734.5,"v":1.945}
{"ts":1671324840000,"o":16734.5,"h":16737.5,"l":16734.5,"c":16737.5,"v":19.126}
{"ts":1671324900000,"o":16737.5,"h":16737.5,"l":16737,"c":16737,"v":5.783}
{"ts":1671324960000,"o":16737,"h":16738,"l":16737,"c":16738,"v":5.96}
{"ts":1671325020000,"o":16738,"h":16740,"l":16738,"c":16740,"v":3.8}
{"ts":1671325080000,"o":16740,"h":16740,"l":16739.5,"c":16739.5,"v":4.519}
{"ts":1671325140000,"o":16739.5,"h":16740.5,"l":16739.5,"c":16740.5,"v":3.106}
{"ts":1671325200000,"o":16740.5,"h":16740.5,"l":16740,"c":16740,"v":4.464}
{"ts":1671325260000,"o":16740,"h":16740.5,"l":16726,"c":16726.5,"v":74.437}
{"ts":1671325320000,"o":16726.5,"h":16727,"l":16720,"c":16720,"v":38.135}
{"ts":1671325380000,"o":16720,"h":16726,"l":16720,"c":16726,"v":32.032}
{"ts":1671325440000,"o":16726,"h":16729,"l":16725.5,"c":16729,"v":12.722}
{"ts":1671325500000,"o":16729,"h":16729,"l":16728.5,"c":16728.5,"v":9.258}
{"ts":1671325560000,"o":16728.5,"h":16734,"l":16728.5,"c":16733.5,"v":13.863}
{"ts":1671325620000,"o":16733.5,"h":16734,"l":16733.5,"c":16734,"v":11.332}
{"ts":1671325680000,"o":16734,"h":16734,"l":16733.5,"c":16734,"v":8.255}
{"ts":1671325740000,"o":16734,"h":16734,"l":16733.5,"c":16733.5,"v":5}
{"ts":1671325800000,"o":16733.5,"h":16734,"l":16725,"c":16725.5,"v":21.571}
{"ts":1671325860000,"o":16725.5,"h":16725.5,"l":16721,"c":16721,"v":23.463}
{"ts":1671325920000,"o":16721,"h":16721.5,"l":16721,"c":16721,"v":27.61}
{"ts":1671325980000,"o":16721,"h":16721.5,"l":16721,"c":16721.5,"v":13.883}
{"ts":1671326040000,"o":16721.5,"h":16721.5,"l":16721,"c":16721,"v":14.407}
{"ts":1671326100000,"o":16721,"h":16721.5,"l":16720.5,"c":16721,"v":10.45}
{"ts":1671326160000,"o":16721,"h":16721,"l":16717.5,"c":16718,"v":29.363}
{"ts":1671326220000,"o":16718,"h":16718,"l":16717.5,"c":16718,"v":22.391}
{"ts":1671326280000,"o":16718,"h":16718,"l":16717.5,"c":16717.5,"v":10.735}
{"ts":1671326340000,"o":16717.5,"h":16718,"l":16717.5,"c":16717.5,"v":7.518}
{"ts":1671326400000,"o":16717.5,"h":16718,"l":16708.5,"c":16709,"v":154.562}
{"ts":1671326460000,"o":16709,"h":16709.5,"l":16709,"c":16709,"v":15.203}
{"ts":1671326520000,"o":16709,"h":16709.5,"l":16709,"c":16709.5,"v":102.663}
{"ts":1671326580000,"o":16709.5,"h":16714,"l":16708.5,"c":16714,"v":76.789}
{"ts":1671326640000,"o":16714,"h":16714,"l":16713.5,"c":16713.5,"v":7.906}
{"ts":1671326700000,"o":16713.5,"h":16714,"l":16713.5,"c":16713.5,"v":40.149}
{"ts":1671326760000,"o":16713.5,"h":16714,"l":16709,"c":16709.5,"v":29.264}
{"ts":1671326820000,"o":16709.5,"h":16709.5,"l":16705,"c":16705.5,"v":53.987}
{"ts":1671326880000,"o":16705.5,"h":16705.5,"l":16701,"c":16701.5,"v":74.06}
{"ts":1671326940000,"o":16701.5,"h":16704.5,"l":16701,"c":16704,"v":38.542}
{"ts":1671327000000,"o":16704,"h":16704.5,"l":16697,"c":16700.5,"v":72.437}
{"ts":1671327060000,"o":16700.5,"h":16706.5,"l":16700.5,"c":16706,"v":32.933}
{"ts":1671327120000,"o":16706,"h":16708,"l":16706,"c":16707.5,"v":13.697}
{"ts":1671327180000,"o":16707.5,"h":16708.5,"l":16707.5,"c":16708,"v":10.208}
{"ts":1671327240000,"o":16708,"h":16708.5,"l":16708,"c":16708,"v":19.744}
{"ts":1671327300000,"o":16708,"h":16708.5,"l":16708,"c":16708,"v":7.837}
{"ts":1671327360000,"o":16708,"h":16708.5,"l":16706.5,"c":16707,"v":11.15}
{"ts":1671327420000,"o":16707,"h":16707,"l":16706.5,"c":16706.5,"v":3.078}
{"ts":1671327480000,"o":16706.5,"h":16707,"l":16706.5,"c":16706.5,"v":38.628}
{"ts":1671327540000,"o":16706.5,"h":16707,"l":16706.5,"c":16706.5,"v":3.035}
{"ts":1671327600000,"o":16706.5,"h":16707,"l":16706.5,"c":16706.5,"v":11.528}
{"ts":1671327660000,"o":16706.5,"h":16707,"l":16704.5,"c":16705,"v":73.354}
{"ts":1671327720000,"o":16705,"h":16706.5,"l":16704.5,"c":16706.5,"v":40.185}
{"ts":1671327780000,"o":16706.5,"h":16706.5,"l":16706,"c":16706.5,"v":21.09}
{"ts":1671327840000,"o":16706.5,"h":16707,"l":16706,"c":16707,"v":31.072}
{"ts":1671327900000,"o":16707,"h":16711.5,"l":16706.5,"c":16711.5,"v":25.948}
{"ts":1671327960000,"o":16711.5,"h":16711.5,"l":16711,"c":16711.5,"v":62.198}
{"ts":1671328020000,"o":16711.5,"h":16715.5,"l":16711,"c":16715.5,"v":16.161}
{"ts":1671328080000,"o":16715.5,"h":16715.5,"l":16715,"c":16715.5,"v":8.395}
{"ts":1671328140000,"o":16715.5,"h":16715.5,"l":16715,"c":16715.5,"v":6.337}
{"ts":1671328200000,"o":16715.5,"h":16715.5,"l":16715,"c":16715,"v":7.945}
{"ts":1671328260000,"o":16715,"h":16715.5,"l":16714.5,"c":16715,"v":28.912}
{"ts":1671328320000,"o":16715,"h":16715,"l":16714.5,"c":16714.5,"v":3.148}
{"ts":1671328380000,"o":16714.5,"h":16715,"l":16714.5,"c":16715,"v":7.684}
{"ts":1671328440000,"o":16715,"h":16715,"l":16714.5,"c":16715,"v":2.044}
{"ts":1671328500000,"o":16715,"h":16715,"l":16714.5,"c":16714.5,"v":5.128}
{"ts":1671328560000,"o":16714.5,"h":16715,"l":16708,"c":16708.5,"v":29.01}
{"ts":1671328620000,"o":16708.5,"h":16708.5,"l":16707.5,"c":16707.5,"v":8.044}
{"ts":1671328680000,"o":16707.5,"h":16708,"l":16707.5,"c":16708,"v":1.597}
{"ts":1671328740000,"o":16708,"h":16708,"l":16707.5,"c":16707.5,"v":5.605}
{"ts":1671328800000,"o":16707.5,"h":16708,"l":16707.5,"c":16708,"v":12.609}
{"ts":1671328860000,"o":16708,"h":16708,"l":16705,"c":16705.5,"v":16.121}
{"ts":1671328920000,"o":16705.5,"h":16714.5,"l":16705,"c":16714.5,"v":22.878}
{"ts":1671328980000,"o":16714.5,"h":16715.5,"l":16714,"c":16715.5,"v":20.487}
{"ts":1671329040000,"o":16715.5,"h":16715.5,"l":16715,"c":16715,"v":1.223}
{"ts":1671329100000,"o":16715,"h":16715.5,"l":16715,"c":16715,"v":1.931}
{"ts":1671329160000,"o":16715,"h":16715.5,"l":16715,"c":16715.5,"v":4.36}
{"ts":1671329220000,"o":16715.5,"h":16715.5,"l":16711.5,"c":16711.5,"v":28.362}
{"ts":1671329280000,"o":16711.5,"h":16712,"l":16710,"c":16710.5,"v":50.036}
{"ts":1671329340000,"o":16710.5,"h":16710.5,"l":16710,"c":16710,"v":3.198}
{"ts":1671329400000,"o":16710,"h":16710.5,"l":16710,"c":16710,"v":27.15}
{"ts":1671329460000,"o":16710,"h":16711,"l":16710,"c":16711,"v":31.205}
{"ts":1671329520000,"o":16711,"h":16712,"l":16711,"c":16711.5,"v":4.089}
{"ts":1671329580000,"o":16711.5,"h":16715.5,"l":16711.5,"c":16715.5,"v":14.179}
{"ts":1671329640000,"o":16715.5,"h":16715.5,"l":16715,"c":16715,"v":4.275}
{"ts":1671329700000,"o":16715,"h":16716,"l":16715,"c":16716,"v":9.195}
{"ts":1671329760000,"o":16716,"h":16716,"l":16715.5,"c":16716,"v":27.331}
{"ts":1671329820000,"o":16716,"h":16716,"l":16715.5,"c":16716,"v":5.726}
{"ts":1671329880000,"o":16716,"h":16716,"l":16715.5,"c":16716,"v":6.187}
{"ts":1671329940000,"o":16716,"h":16716,"l":16715.5,"c":16716,"v":1.679}
{"ts":1671330000000,"o":16716,"h":16716,"l":16715.5,"c":16715.5,"v":39.876}
{"ts":1671330060000,"o":16715.5,"h":16716.5,"l":16715.5,"c":16716.5,"v":25.248}
{"ts":1671330120000,"o":16716.5,"h":16718.5,"l":16716.5,"c":16718.5,"v":39.521}
{"ts":1671330180000,"o":16718.5,"h":16718.5,"l":16718,"c":16718.5,"v":3.034}
{"ts":1671330240000,"o":16718.5,"h":16718.5,"l":16717,"c":16717,"v":41.042}
{"ts":1671330300000,"o":16717,"h":16717.5,"l":16716.5,"c":16716.5,"v":4.628}
{"ts":1671330360000,"o":16716.5,"h":16716.5,"l":16716,"c":16716.5,"v":2.99}
{"ts":1671330420000,"o":16716.5,"h":16716.5,"l":16716,"c":16716,"v":7.824}
{"ts":1671330480000,"o":16716,"h":16716,"l":16715.5,"c":16716,"v":26.2}
{"ts":1671330540000,"o":16716,"h":16716,"l":16715.5,"c":16715.5,"v":26.124}
{"ts":1671330600000,"o":16715.5,"h":16716,"l":16715.5,"c":16716,"v":12.172}
{"ts":1671330660000,"o":16716,"h":16722,"l":16715.5,"c":16722,"v":52.207}
{"ts":1671330720000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":2.409}
{"ts":1671330780000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":1.905}
{"ts":1671330840000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":1.703}
{"ts":1671330900000,"o":16722,"h":16722,"l":16721.5,"c":16721.5,"v":9.929}
{"ts":1671330960000,"o":16721.5,"h":16722,"l":16721.5,"c":16722,"v":3.687}
{"ts":1671331020000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":4.231}
{"ts":1671331080000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":5.172}
{"ts":1671331140000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":5.079}
{"ts":1671331200000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":13.715}
{"ts":1671331260000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":10.737}
{"ts":1671331320000,"o":16722,"h":16725.5,"l":16722,"c":16725.5,"v":15.89}
{"ts":1671331380000,"o":16725.5,"h":16727,"l":16725,"c":16726.5,"v":14.514}
{"ts":1671331440000,"o":16726.5,"h":16729,"l":16726.5,"c":16728.5,"v":18.833}
{"ts":1671331500000,"o":16728.5,"h":16729,"l":16728.5,"c":16729,"v":3.568}
{"ts":1671331560000,"o":16729,"h":16729,"l":16728.5,"c":16729,"v":2.118}
{"ts":1671331620000,"o":16729,"h":16729,"l":16728.5,"c":16729,"v":1.758}
{"ts":1671331680000,"o":16729,"h":16729,"l":16728.5,"c":16728.5,"v":31.509}
{"ts":1671331740000,"o":16728.5,"h":16729,"l":16728.5,"c":16729,"v":11.833}
{"ts":1671331800000,"o":16729,"h":16729,"l":16728.5,"c":16729,"v":3.997}
{"ts":1671331860000,"o":16729,"h":16729,"l":16728.5,"c":16728.5,"v":3.517}
{"ts":1671331920000,"o":16728.5,"h":16729,"l":16728.5,"c":16729,"v":4.793}
{"ts":1671331980000,"o":16729,"h":16729,"l":16728.5,"c":16728.5,"v":22.621}
{"ts":1671332040000,"o":16728.5,"h":16729,"l":16728.5,"c":16728.5,"v":19.137}
{"ts":1671332100000,"o":16728.5,"h":16729,"l":16728.5,"c":16729,"v":4.899}
{"ts":1671332160000,"o":16729,"h":16729,"l":16728.5,"c":16728.5,"v":3.402}
{"ts":1671332220000,"o":16728.5,"h":16729,"l":16728.5,"c":16728.5,"v":21.044}
{"ts":1671332280000,"o":16728.5,"h":16729,"l":16728.5,"c":16728.5,"v":6.754}
{"ts":1671332340000,"o":16728.5,"h":16729,"l":16728.5,"c":16728.5,"v":2.915}
{"ts":1671332400000,"o":16728.5,"h":16729,"l":16728.5,"c":16728.5,"v":34.027}
{"ts":1671332460000,"o":16728.5,"h":16729,"l":16728.5,"c":16728.5,"v":20.695}
{"ts":1671332520000,"o":16728.5,"h":16729,"l":16728.5,"c":16729,"v":1.168}
{"ts":1671332580000,"o":16729,"h":16729,"l":16728.5,"c":16728.5,"v":11.42}
{"ts":1671332640000,"o":16728.5,"h":16729,"l":16728.5,"c":16728.5,"v":22.318}
{"ts":1671332700000,"o":16728.5,"h":16729,"l":16728.5,"c":16728.5,"v":16.351}
{"ts":1671332760000,"o":16728.5,"h":16728.5,"l":16726,"c":16726.5,"v":39.595}
{"ts":1671332820000,"o":16726.5,"h":16726.5,"l":16726,"c":16726,"v":13.359}
{"ts":1671332880000,"o":16726,"h":16726.5,"l":16725,"c":16725,"v":10.891}
{"ts":1671332940000,"o":16725,"h":16725.5,"l":16724,"c":16724.5,"v":10.977}
{"ts":1671333000000,"o":16724.5,"h":16724.5,"l":16724,"c":16724,"v":5.362}
{"ts":1671333060000,"o":16724,"h":16724.5,"l":16723,"c":16723,"v":16.667}
{"ts":1671333120000,"o":16723,"h":16723.5,"l":16723,"c":16723,"v":2.954}
{"ts":1671333180000,"o":16723,"h":16723.5,"l":16723,"c":16723,"v":3.348}
{"ts":1671333240000,"o":16723,"h":16723.5,"l":16723,"c":16723.5,"v":3.109}
{"ts":1671333300000,"o":16723.5,"h":16723.5,"l":16723,"c":16723,"v":26.454}
{"ts":1671333360000,"o":16723,"h":16723.5,"l":16723,"c":16723.5,"v":14.143}
{"ts":1671333420000,"o":16723.5,"h":16723.5,"l":16723,"c":16723,"v":1.536}
{"ts":1671333480000,"o":16723,"h":16723.5,"l":16723,"c":16723.5,"v":23.063}
{"ts":1671333540000,"o":16723.5,"h":16723.5,"l":16723,"c":16723,"v":2.469}
{"ts":1671333600000,"o":16723,"h":16724,"l":16723,"c":16723.5,"v":47.736}
{"ts":1671333660000,"o":16723.5,"h":16724,"l":16723.5,"c":16724,"v":2.541}
{"ts":1671333720000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":1.949}
{"ts":1671333780000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":1.2}
{"ts":1671333840000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":0.493}
{"ts":1671333900000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":3.06}
{"ts":1671333960000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":2.995}
{"ts":1671334020000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":1.532}
{"ts":1671334080000,"o":16724,"h":16724,"l":16723.5,"c":16723.5,"v":2.015}
{"ts":1671334140000,"o":16723.5,"h":16724,"l":16723.5,"c":16724,"v":6.506}
{"ts":1671334200000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":13.135}
{"ts":1671334260000,"o":16724,"h":16724,"l":16723.5,"c":16723.5,"v":2.307}
{"ts":1671334320000,"o":16723.5,"h":16724,"l":16723.5,"c":16724,"v":1.769}
{"ts":1671334380000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":2.054}
{"ts":1671334440000,"o":16724,"h":16724,"l":16723.5,"c":16723.5,"v":9.991}
{"ts":1671334500000,"o":16723.5,"h":16726,"l":16723.5,"c":16726,"v":39.278}
{"ts":1671334560000,"o":16726,"h":16727,"l":16725.5,"c":16727,"v":3.906}
{"ts":1671334620000,"o":16727,"h":16727.5,"l":16727,"c":16727.5,"v":22.055}
{"ts":1671334680000,"o":16727.5,"h":16731,"l":16727,"c":16731,"v":34.996}
{"ts":1671334740000,"o":16731,"h":16731,"l":16730.5,"c":16731,"v":11.582}
{"ts":1671334800000,"o":16731,"h":16731,"l":16730.5,"c":16731,"v":6.569}
{"ts":1671334860000,"o":16731,"h":16731,"l":16730.5,"c":16730.5,"v":12.23}
{"ts":1671334920000,"o":16730.5,"h":16731,"l":16730.5,"c":16731,"v":25.702}
{"ts":1671334980000,"o":16731,"h":16731,"l":16730.5,"c":16730.5,"v":4.854}
{"ts":1671335040000,"o":16730.5,"h":16731,"l":16730.5,"c":16731,"v":2.846}
{"ts":1671335100000,"o":16731,"h":16731,"l":16730.5,"c":16731,"v":2.649}
{"ts":1671335160000,"o":16731,"h":16731,"l":16730.5,"c":16731,"v":10.24}
{"ts":1671335220000,"o":16731,"h":16731,"l":16730.5,"c":16730.5,"v":7.755}
{"ts":1671335280000,"o":16730.5,"h":16731,"l":16730.5,"c":16731,"v":1.884}
{"ts":1671335340000,"o":16731,"h":16731,"l":16730.5,"c":16730.5,"v":25.29}
{"ts":1671335400000,"o":16730.5,"h":16730.5,"l":16730,"c":16730.5,"v":3.598}
{"ts":1671335460000,"o":16730.5,"h":16730.5,"l":16730,"c":16730.5,"v":1.005}
{"ts":1671335520000,"o":16730.5,"h":16730.5,"l":16730,"c":16730.5,"v":1.247}
{"ts":1671335580000,"o":16730.5,"h":16730.5,"l":16730,"c":16730,"v":3.987}
{"ts":1671335640000,"o":16730,"h":16730.5,"l":16730,"c":16730,"v":1.972}
{"ts":1671335700000,"o":16730,"h":16730.5,"l":16730,"c":16730.5,"v":1.382}
{"ts":1671335760000,"o":16730.5,"h":16731,"l":16730,"c":16731,"v":34.739}
{"ts":1671335820000,"o":16731,"h":16733.5,"l":16730.5,"c":16733.5,"v":20.4}
{"ts":1671335880000,"o":16733.5,"h":16733.5,"l":16733,"c":16733.5,"v":11.778}
{"ts":1671335940000,"o":16733.5,"h":16734,"l":16733,"c":16733.5,"v":31.335}
{"ts":1671336000000,"o":16733.5,"h":16734,"l":16733.5,"c":16733.5,"v":11.976}
{"ts":1671336060000,"o":16733.5,"h":16734,"l":16733.5,"c":16734,"v":10.474}
{"ts":1671336120000,"o":16734,"h":16734,"l":16733.5,"c":16734,"v":4.238}
{"ts":1671336180000,"o":16734,"h":16734,"l":16733.5,"c":16733.5,"v":0.886}
{"ts":1671336240000,"o":16733.5,"h":16734,"l":16733.5,"c":16733.5,"v":7.615}
{"ts":1671336300000,"o":16733.5,"h":16734,"l":16733.5,"c":16734,"v":10.102}
{"ts":1671336360000,"o":16734,"h":16734,"l":16733.5,"c":16734,"v":4.774}
{"ts":1671336420000,"o":16734,"h":16734,"l":16733.5,"c":16734,"v":13.047}
{"ts":1671336480000,"o":16734,"h":16734,"l":16733.5,"c":16734,"v":3.154}
{"ts":1671336540000,"o":16734,"h":16735,"l":16733.5,"c":16735,"v":10.796}
{"ts":1671336600000,"o":16735,"h":16736,"l":16734.5,"c":16736,"v":9.858}
{"ts":1671336660000,"o":16736,"h":16742,"l":16735.5,"c":16741.5,"v":62.774}
{"ts":1671336720000,"o":16741.5,"h":16746.5,"l":16741.5,"c":16746,"v":93.063}
{"ts":1671336780000,"o":16746,"h":16749,"l":16746,"c":16749,"v":28.261}
{"ts":1671336840000,"o":16749,"h":16768.5,"l":16748.5,"c":16763,"v":306.765}
{"ts":1671336900000,"o":16763,"h":16767,"l":16762.5,"c":16766.5,"v":58.696}
{"ts":1671336960000,"o":16766.5,"h":16767,"l":16764,"c":16764.5,"v":36.101}
{"ts":1671337020000,"o":16764.5,"h":16764.5,"l":16755.5,"c":16756,"v":97.452}
{"ts":1671337080000,"o":16756,"h":16756,"l":16753.5,"c":16753.5,"v":14.843}
{"ts":1671337140000,"o":16753.5,"h":16754,"l":16750,"c":16750,"v":17.878}
{"ts":1671337200000,"o":16750,"h":16764.5,"l":16750,"c":16764.5,"v":105.862}
{"ts":1671337260000,"o":16764.5,"h":16769.5,"l":16763.5,"c":16767,"v":121.28}
{"ts":1671337320000,"o":16767,"h":16783,"l":16766.5,"c":16781.5,"v":224.01}
{"ts":1671337380000,"o":16781.5,"h":16781.5,"l":16766.5,"c":16766.5,"v":171.265}
{"ts":1671337440000,"o":16766.5,"h":16767,"l":16766.5,"c":16767,"v":9.515}
{"ts":1671337500000,"o":16767,"h":16772,"l":16766.5,"c":16771.5,"v":34.054}
{"ts":1671337560000,"o":16771.5,"h":16773,"l":16767.5,"c":16773,"v":56.718}
{"ts":1671337620000,"o":16773,"h":16788,"l":16773,"c":16785,"v":169.272}
{"ts":1671337680000,"o":16785,"h":16785,"l":16779,"c":16779.5,"v":37.066}
{"ts":1671337740000,"o":16779.5,"h":16779.5,"l":16779,"c":16779.5,"v":28.228}
{"ts":1671337800000,"o":16779.5,"h":16787,"l":16779,"c":16787,"v":117.872}
{"ts":1671337860000,"o":16787,"h":16788,"l":16783,"c":16788,"v":216.665}
{"ts":1671337920000,"o":16788,"h":16788,"l":16772,"c":16772,"v":138.979}
{"ts":1671337980000,"o":16772,"h":16777,"l":16768,"c":16776.5,"v":43.652}
{"ts":1671338040000,"o":16776.5,"h":16777,"l":16768,"c":16768.5,"v":21.452}
{"ts":1671338100000,"o":16768.5,"h":16768.5,"l":16765,"c":16765,"v":37.845}
{"ts":1671338160000,"o":16765,"h":16765.5,"l":16755,"c":16755,"v":49.312}
{"ts":1671338220000,"o":16755,"h":16760.5,"l":16755,"c":16760,"v":15.368}
{"ts":1671338280000,"o":16760,"h":16765.5,"l":16760,"c":16765,"v":19.943}
{"ts":1671338340000,"o":16765,"h":16765.5,"l":16758.5,"c":16759,"v":22.949}
{"ts":1671338400000,"o":16759,"h":16761,"l":16758.5,"c":16760.5,"v":18.951}
{"ts":1671338460000,"o":16760.5,"h":16761,"l":16760.5,"c":16761,"v":7.663}
{"ts":1671338520000,"o":16761,"h":16761,"l":16760.5,"c":16761,"v":2.569}
{"ts":1671338580000,"o":16761,"h":16761,"l":16753.5,"c":16753.5,"v":13.858}
{"ts":1671338640000,"o":16753.5,"h":16753.5,"l":16751,"c":16751,"v":37.324}
{"ts":1671338700000,"o":16751,"h":16754.5,"l":16751,"c":16754,"v":44.604}
{"ts":1671338760000,"o":16754,"h":16757,"l":16754,"c":16756.5,"v":29.585}
{"ts":1671338820000,"o":16756.5,"h":16757,"l":16756.5,"c":16756.5,"v":10.443}
{"ts":1671338880000,"o":16756.5,"h":16757,"l":16756.5,"c":16757,"v":4.038}
{"ts":1671338940000,"o":16757,"h":16757,"l":16755,"c":16755,"v":26.235}
{"ts":1671339000000,"o":16755,"h":16764,"l":16755,"c":16763.5,"v":58.706}
{"ts":1671339060000,"o":16763.5,"h":16767,"l":16763.5,"c":16767,"v":41.361}
{"ts":1671339120000,"o":16767,"h":16767,"l":16766.5,"c":16767,"v":23.47}
{"ts":1671339180000,"o":16767,"h":16767,"l":16763,"c":16763,"v":15.982}
{"ts":1671339240000,"o":16763,"h":16763.5,"l":16759,"c":16759,"v":16.952}
{"ts":1671339300000,"o":16759,"h":16759,"l":16758.5,"c":16759,"v":20.869}
{"ts":1671339360000,"o":16759,"h":16759,"l":16757,"c":16757,"v":2.366}
{"ts":1671339420000,"o":16757,"h":16759,"l":16757,"c":16758.5,"v":25.523}
{"ts":1671339480000,"o":16758.5,"h":16759,"l":16758,"c":16758.5,"v":6.977}
{"ts":1671339540000,"o":16758.5,"h":16758.5,"l":16754.5,"c":16755,"v":11.827}
{"ts":1671339600000,"o":16755,"h":16755,"l":16754.5,"c":16755,"v":4.461}
{"ts":1671339660000,"o":16755,"h":16755,"l":16754.5,"c":16755,"v":14.392}
{"ts":1671339720000,"o":16755,"h":16755,"l":16753,"c":16753.5,"v":16.506}
{"ts":1671339780000,"o":16753.5,"h":16753.5,"l":16751.5,"c":16752,"v":11.246}
{"ts":1671339840000,"o":16752,"h":16752,"l":16751,"c":16751,"v":26.636}
{"ts":1671339900000,"o":16751,"h":16751.5,"l":16751,"c":16751.5,"v":16.141}
{"ts":1671339960000,"o":16751.5,"h":16751.5,"l":16751,"c":16751.5,"v":4.738}
{"ts":1671340020000,"o":16751.5,"h":16751.5,"l":16751,"c":16751,"v":1.672}
{"ts":1671340080000,"o":16751,"h":16751.5,"l":16751,"c":16751.5,"v":3.785}
{"ts":1671340140000,"o":16751.5,"h":16751.5,"l":16750,"c":16750.5,"v":5.547}
{"ts":1671340200000,"o":16750.5,"h":16750.5,"l":16747.5,"c":16748,"v":15.623}
{"ts":1671340260000,"o":16748,"h":16748,"l":16746,"c":16746.5,"v":12.497}
{"ts":1671340320000,"o":16746.5,"h":16746.5,"l":16743.5,"c":16743.5,"v":14.051}
{"ts":1671340380000,"o":16743.5,"h":16744,"l":16743.5,"c":16743.5,"v":6.286}
{"ts":1671340440000,"o":16743.5,"h":16744,"l":16741,"c":16741,"v":78.776}
{"ts":1671340500000,"o":16741,"h":16741.5,"l":16739,"c":16739,"v":41.393}
{"ts":1671340560000,"o":16739,"h":16739.5,"l":16736.5,"c":16739.5,"v":67.262}
{"ts":1671340620000,"o":16739.5,"h":16739.5,"l":16739,"c":16739.5,"v":4.913}
{"ts":1671340680000,"o":16739.5,"h":16739.5,"l":16739,"c":16739,"v":44.302}
{"ts":1671340740000,"o":16739,"h":16742,"l":16739,"c":16741.5,"v":48.465}
{"ts":1671340800000,"o":16741.5,"h":16742,"l":16741.5,"c":16742,"v":12.918}
{"ts":1671340860000,"o":16742,"h":16745,"l":16741.5,"c":16744.5,"v":17.007}
{"ts":1671340920000,"o":16744.5,"h":16746,"l":16744.5,"c":16746,"v":6.23}
{"ts":1671340980000,"o":16746,"h":16747,"l":16745.5,"c":16747,"v":35.022}
{"ts":1671341040000,"o":16747,"h":16747.5,"l":16747,"c":16747,"v":7.908}
{"ts":1671341100000,"o":16747,"h":16747.5,"l":16747,"c":16747.5,"v":3.818}
{"ts":1671341160000,"o":16747.5,"h":16748,"l":16747,"c":16748,"v":13.967}
{"ts":1671341220000,"o":16748,"h":16748.5,"l":16747.5,"c":16748.5,"v":10.525}
{"ts":1671341280000,"o":16748.5,"h":16748.5,"l":16748,"c":16748.5,"v":7.972}
{"ts":1671341340000,"o":16748.5,"h":16748.5,"l":16742.5,"c":16743,"v":28.631}
{"ts":1671341400000,"o":16743,"h":16743,"l":16741.5,"c":16741.5,"v":5.41}
{"ts":1671341460000,"o":16741.5,"h":16742,"l":16739,"c":16739.5,"v":16.124}
{"ts":1671341520000,"o":16739.5,"h":16739.5,"l":16735,"c":16735,"v":55.559}
{"ts":1671341580000,"o":16735,"h":16735,"l":16733,"c":16733.5,"v":53.342}
{"ts":1671341640000,"o":16733.5,"h":16734,"l":16729,"c":16734,"v":102.66}
{"ts":1671341700000,"o":16734,"h":16735.5,"l":16733.5,"c":16735,"v":20.067}
{"ts":1671341760000,"o":16735,"h":16735.5,"l":16735,"c":16735,"v":3.821}
{"ts":1671341820000,"o":16735,"h":16735.5,"l":16735,"c":16735.5,"v":2.929}
{"ts":1671341880000,"o":16735.5,"h":16735.5,"l":16735,"c":16735,"v":8.478}
{"ts":1671341940000,"o":16735,"h":16735.5,"l":16735,"c":16735.5,"v":17.493}
{"ts":1671342000000,"o":16735.5,"h":16735.5,"l":16735,"c":16735,"v":2.927}
{"ts":1671342060000,"o":16735,"h":16735.5,"l":16735,"c":16735.5,"v":3.987}
{"ts":1671342120000,"o":16735.5,"h":16735.5,"l":16735,"c":16735,"v":5.403}
{"ts":1671342180000,"o":16735,"h":16735.5,"l":16735,"c":16735,"v":5.458}
{"ts":1671342240000,"o":16735,"h":16736,"l":16735,"c":16735.5,"v":3.515}
{"ts":1671342300000,"o":16735.5,"h":16736,"l":16735.5,"c":16735.5,"v":1.679}
{"ts":1671342360000,"o":16735.5,"h":16736,"l":16735.5,"c":16735.5,"v":2.217}
{"ts":1671342420000,"o":16735.5,"h":16740,"l":16735.5,"c":16740,"v":13.14}
{"ts":1671342480000,"o":16740,"h":16742.5,"l":16739.5,"c":16742.5,"v":27.44}
{"ts":1671342540000,"o":16742.5,"h":16742.5,"l":16742,"c":16742.5,"v":11.588}
{"ts":1671342600000,"o":16742.5,"h":16742.5,"l":16742,"c":16742,"v":3.118}
{"ts":1671342660000,"o":16742,"h":16742.5,"l":16740.5,"c":16740.5,"v":5.809}
{"ts":1671342720000,"o":16740.5,"h":16741,"l":16740,"c":16740.5,"v":3.636}
{"ts":1671342780000,"o":16740.5,"h":16740.5,"l":16740,"c":16740.5,"v":3.107}
{"ts":1671342840000,"o":16740.5,"h":16740.5,"l":16740,"c":16740,"v":2.844}
{"ts":1671342900000,"o":16740,"h":16740.5,"l":16740,"c":16740.5,"v":14.903}
{"ts":1671342960000,"o":16740.5,"h":16740.5,"l":16739,"c":16739.5,"v":7.99}
{"ts":1671343020000,"o":16739.5,"h":16739.5,"l":16734.5,"c":16735,"v":12.583}
{"ts":1671343080000,"o":16735,"h":16735,"l":16732,"c":16732.5,"v":13.261}
{"ts":1671343140000,"o":16732.5,"h":16732.5,"l":16731,"c":16731.5,"v":18.478}
{"ts":1671343200000,"o":16731.5,"h":16731.5,"l":16730,"c":16730,"v":20.711}
{"ts":1671343260000,"o":16730,"h":16730.5,"l":16725.5,"c":16726,"v":60.225}
{"ts":1671343320000,"o":16726,"h":16726,"l":16725.5,"c":16725.5,"v":12.371}
{"ts":1671343380000,"o":16725.5,"h":16726,"l":16725.5,"c":16725.5,"v":14.507}
{"ts":1671343440000,"o":16725.5,"h":16726,"l":16725.5,"c":16726,"v":11.082}
{"ts":1671343500000,"o":16726,"h":16726,"l":16725.5,"c":16726,"v":11.505}
{"ts":1671343560000,"o":16726,"h":16726,"l":16720.5,"c":16721.5,"v":49.791}
{"ts":1671343620000,"o":16721.5,"h":16724,"l":16721.5,"c":16724,"v":16.379}
{"ts":1671343680000,"o":16724,"h":16724,"l":16718.5,"c":16718.5,"v":110.593}
{"ts":1671343740000,"o":16718.5,"h":16720.5,"l":16718.5,"c":16720.5,"v":11.461}
{"ts":1671343800000,"o":16720.5,"h":16728,"l":16720,"c":16727.5,"v":24.601}
{"ts":1671343860000,"o":16727.5,"h":16734,"l":16727.5,"c":16733.5,"v":35.726}
{"ts":1671343920000,"o":16733.5,"h":16734,"l":16727,"c":16729,"v":60.074}
{"ts":1671343980000,"o":16729,"h":16732,"l":16729,"c":16731.5,"v":16.529}
{"ts":1671344040000,"o":16731.5,"h":16732,"l":16731.5,"c":16731.5,"v":6.176}
{"ts":1671344100000,"o":16731.5,"h":16732,"l":16731.5,"c":16731.5,"v":44.152}
{"ts":1671344160000,"o":16731.5,"h":16732,"l":16731.5,"c":16732,"v":14.445}
{"ts":1671344220000,"o":16732,"h":16732,"l":16731.5,"c":16732,"v":5.608}
{"ts":1671344280000,"o":16732,"h":16732,"l":16730,"c":16730,"v":38.294}
{"ts":1671344340000,"o":16730,"h":16730.5,"l":16730,"c":16730.5,"v":31.944}
{"ts":1671344400000,"o":16730.5,"h":16730.5,"l":16730,"c":16730,"v":4.341}
{"ts":1671344460000,"o":16730,"h":16730.5,"l":16730,"c":16730.5,"v":3.423}
{"ts":1671344520000,"o":16730.5,"h":16731,"l":16730,"c":16731,"v":26.888}
{"ts":1671344580000,"o":16731,"h":16731,"l":16730.5,"c":16731,"v":4.214}
{"ts":1671344640000,"o":16731,"h":16731,"l":16730.5,"c":16731,"v":3.928}
{"ts":1671344700000,"o":16731,"h":16731,"l":16726,"c":16726,"v":22.808}
{"ts":1671344760000,"o":16726,"h":16726.5,"l":16721,"c":16721.5,"v":12.064}
{"ts":1671344820000,"o":16721.5,"h":16721.5,"l":16713.5,"c":16717,"v":145.217}
{"ts":1671344880000,"o":16717,"h":16719.5,"l":16716.5,"c":16719,"v":49.054}
{"ts":1671344940000,"o":16719,"h":16724.5,"l":16717,"c":16724.5,"v":61.542}
{"ts":1671345000000,"o":16724.5,"h":16727,"l":16724.5,"c":16726.5,"v":13.254}
{"ts":1671345060000,"o":16726.5,"h":16728,"l":16726.5,"c":16727.5,"v":24.883}
{"ts":1671345120000,"o":16727.5,"h":16730,"l":16727.5,"c":16728.5,"v":44.448}
{"ts":1671345180000,"o":16728.5,"h":16728.5,"l":16722,"c":16722,"v":38.627}
{"ts":1671345240000,"o":16722,"h":16725,"l":16722,"c":16725,"v":7.95}
{"ts":1671345300000,"o":16725,"h":16725,"l":16721.5,"c":16722,"v":25.693}
{"ts":1671345360000,"o":16722,"h":16722,"l":16715,"c":16715,"v":39.185}
{"ts":1671345420000,"o":16715,"h":16715.5,"l":16712,"c":16712.5,"v":29.342}
{"ts":1671345480000,"o":16712.5,"h":16712.5,"l":16712,"c":16712.5,"v":16.639}
{"ts":1671345540000,"o":16712.5,"h":16712.5,"l":16712,"c":16712,"v":8.004}
{"ts":1671345600000,"o":16712,"h":16712.5,"l":16712,"c":16712,"v":21.165}
{"ts":1671345660000,"o":16712,"h":16715,"l":16712,"c":16714.5,"v":10.885}
{"ts":1671345720000,"o":16714.5,"h":16715,"l":16714.5,"c":16715,"v":3.555}
{"ts":1671345780000,"o":16715,"h":16715,"l":16712.5,"c":16713,"v":32.757}
{"ts":1671345840000,"o":16713,"h":16713,"l":16711,"c":16711,"v":20.072}
{"ts":1671345900000,"o":16711,"h":16720,"l":16711,"c":16720,"v":29.757}
{"ts":1671345960000,"o":16720,"h":16720,"l":16719.5,"c":16719.5,"v":5.895}
{"ts":1671346020000,"o":16719.5,"h":16720,"l":16717.5,"c":16717.5,"v":13.689}
{"ts":1671346080000,"o":16717.5,"h":16718,"l":16717.5,"c":16718,"v":8.011}
{"ts":1671346140000,"o":16718,"h":16718,"l":16717.5,"c":16717.5,"v":5.011}
{"ts":1671346200000,"o":16717.5,"h":16718,"l":16717.5,"c":16717.5,"v":5.495}
{"ts":1671346260000,"o":16717.5,"h":16720,"l":16717.5,"c":16720,"v":24.982}
{"ts":1671346320000,"o":16720,"h":16722,"l":16719.5,"c":16722,"v":27.532}
{"ts":1671346380000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":5.331}
{"ts":1671346440000,"o":16722,"h":16725,"l":16721.5,"c":16724.5,"v":21.911}
{"ts":1671346500000,"o":16724.5,"h":16726.5,"l":16724.5,"c":16726.5,"v":11.229}
{"ts":1671346560000,"o":16726.5,"h":16726.5,"l":16726,"c":16726.5,"v":9.203}
{"ts":1671346620000,"o":16726.5,"h":16726.5,"l":16726,"c":16726.5,"v":3.316}
{"ts":1671346680000,"o":16726.5,"h":16726.5,"l":16726,"c":16726,"v":2.377}
{"ts":1671346740000,"o":16726,"h":16726.5,"l":16726,"c":16726,"v":7.504}
{"ts":1671346800000,"o":16726,"h":16726.5,"l":16726,"c":16726.5,"v":30.292}
{"ts":1671346860000,"o":16726.5,"h":16727,"l":16726,"c":16727,"v":13.648}
{"ts":1671346920000,"o":16727,"h":16728.5,"l":16726.5,"c":16728,"v":17.482}
{"ts":1671346980000,"o":16728,"h":16732,"l":16728,"c":16731.5,"v":18.536}
{"ts":1671347040000,"o":16731.5,"h":16735,"l":16731.5,"c":16735,"v":34.428}
{"ts":1671347100000,"o":16735,"h":16735,"l":16732.5,"c":16733,"v":51.414}
{"ts":1671347160000,"o":16733,"h":16733,"l":16732,"c":16732.5,"v":8.622}
{"ts":1671347220000,"o":16732.5,"h":16737,"l":16732.5,"c":16737,"v":48.086}
{"ts":1671347280000,"o":16737,"h":16737,"l":16736.5,"c":16737,"v":14.714}
{"ts":1671347340000,"o":16737,"h":16739.5,"l":16736.5,"c":16739.5,"v":18.437}
{"ts":1671347400000,"o":16739.5,"h":16739.5,"l":16739,"c":16739.5,"v":11.015}
{"ts":1671347460000,"o":16739.5,"h":16749,"l":16739,"c":16740.5,"v":244.819}
{"ts":1671347520000,"o":16740.5,"h":16744,"l":16740.5,"c":16743.5,"v":21.36}
{"ts":1671347580000,"o":16743.5,"h":16744,"l":16743.5,"c":16743.5,"v":8.068}
{"ts":1671347640000,"o":16743.5,"h":16744,"l":16741,"c":16741,"v":18.303}
{"ts":1671347700000,"o":16741,"h":16741.5,"l":16741,"c":16741.5,"v":16.868}
{"ts":1671347760000,"o":16741.5,"h":16741.5,"l":16741,"c":16741.5,"v":4.371}
{"ts":1671347820000,"o":16741.5,"h":16741.5,"l":16736.5,"c":16737,"v":50.184}
{"ts":1671347880000,"o":16737,"h":16737,"l":16730,"c":16730.5,"v":189.234}
{"ts":1671347940000,"o":16730.5,"h":16730.5,"l":16730,"c":16730,"v":2.048}
{"ts":1671348000000,"o":16730,"h":16730.5,"l":16730,"c":16730,"v":8.118}
{"ts":1671348060000,"o":16730,"h":16730.5,"l":16730,"c":16730.5,"v":5.397}
{"ts":1671348120000,"o":16730.5,"h":16733.5,"l":16730,"c":16733,"v":15.384}
{"ts":1671348180000,"o":16733,"h":16733.5,"l":16733,"c":16733.5,"v":16.946}
{"ts":1671348240000,"o":16733.5,"h":16733.5,"l":16733,"c":16733,"v":3.264}
{"ts":1671348300000,"o":16733,"h":16733.5,"l":16733,"c":16733.5,"v":8.701}
{"ts":1671348360000,"o":16733.5,"h":16733.5,"l":16733,"c":16733.5,"v":12.088}
{"ts":1671348420000,"o":16733.5,"h":16733.5,"l":16733,"c":16733.5,"v":3.014}
{"ts":1671348480000,"o":16733.5,"h":16737,"l":16733,"c":16737,"v":18.83}
{"ts":1671348540000,"o":16737,"h":16740,"l":16736.5,"c":16740,"v":11.883}
{"ts":1671348600000,"o":16740,"h":16745.5,"l":16739.5,"c":16745.5,"v":11.612}
{"ts":1671348660000,"o":16745.5,"h":16745.5,"l":16740,"c":16740,"v":58.581}
{"ts":1671348720000,"o":16740,"h":16740.5,"l":16740,"c":16740,"v":13.118}
{"ts":1671348780000,"o":16740,"h":16740.5,"l":16740,"c":16740,"v":6.339}
{"ts":1671348840000,"o":16740,"h":16744,"l":16740,"c":16744,"v":5.308}
{"ts":1671348900000,"o":16744,"h":16744,"l":16743.5,"c":16744,"v":9.807}
{"ts":1671348960000,"o":16744,"h":16746.5,"l":16743.5,"c":16745.5,"v":17.545}
{"ts":1671349020000,"o":16745.5,"h":16745.5,"l":16745,"c":16745,"v":7.91}
{"ts":1671349080000,"o":16745,"h":16745.5,"l":16743.5,"c":16744,"v":19.949}
{"ts":1671349140000,"o":16744,"h":16744,"l":16742,"c":16742,"v":8.399}
{"ts":1671349200000,"o":16742,"h":16742.5,"l":16742,"c":16742,"v":10.492}
{"ts":1671349260000,"o":16742,"h":16742.5,"l":16741,"c":16741.5,"v":4.978}
{"ts":1671349320000,"o":16741.5,"h":16741.5,"l":16740,"c":16740,"v":60.713}
{"ts":1671349380000,"o":16740,"h":16740.5,"l":16738,"c":16738,"v":9.446}
{"ts":1671349440000,"o":16738,"h":16738.5,"l":16737,"c":16737.5,"v":5.523}
{"ts":1671349500000,"o":16737.5,"h":16737.5,"l":16737,"c":16737,"v":12.251}
{"ts":1671349560000,"o":16737,"h":16737.5,"l":16735,"c":16735.5,"v":12.011}
{"ts":1671349620000,"o":16735.5,"h":16735.5,"l":16730,"c":16730.5,"v":13.411}
{"ts":1671349680000,"o":16730.5,"h":16730.5,"l":16730,"c":16730,"v":5.604}
{"ts":1671349740000,"o":16730,"h":16730.5,"l":16730,"c":16730,"v":10.279}
{"ts":1671349800000,"o":16730,"h":16730.5,"l":16730,"c":16730,"v":8.997}
{"ts":1671349860000,"o":16730,"h":16736,"l":16730,"c":16736,"v":24.025}
{"ts":1671349920000,"o":16736,"h":16736,"l":16735.5,"c":16736,"v":4.26}
{"ts":1671349980000,"o":16736,"h":16736,"l":16735.5,"c":16735.5,"v":8.928}
{"ts":1671350040000,"o":16735.5,"h":16736.5,"l":16735.5,"c":16736,"v":11.738}
{"ts":1671350100000,"o":16736,"h":16736.5,"l":16736,"c":16736,"v":2.854}
{"ts":1671350160000,"o":16736,"h":16736.5,"l":16736,"c":16736.5,"v":21.471}
{"ts":1671350220000,"o":16736.5,"h":16738,"l":16730,"c":16737.5,"v":35.683}
{"ts":1671350280000,"o":16737.5,"h":16738,"l":16737.5,"c":16737.5,"v":8.734}
{"ts":1671350340000,"o":16737.5,"h":16738,"l":16737.5,"c":16737.5,"v":3.559}
{"ts":1671350400000,"o":16737.5,"h":16740,"l":16737.5,"c":16739.5,"v":17.276}
{"ts":1671350460000,"o":16739.5,"h":16743,"l":16739.5,"c":16742.5,"v":32.602}
{"ts":1671350520000,"o":16742.5,"h":16745.5,"l":16742.5,"c":16745,"v":11.049}
{"ts":1671350580000,"o":16745,"h":16745.5,"l":16745,"c":16745,"v":13.532}
{"ts":1671350640000,"o":16745,"h":16747,"l":16745,"c":16747,"v":36.961}
{"ts":1671350700000,"o":16747,"h":16747,"l":16746.5,"c":16747,"v":31.044}
{"ts":1671350760000,"o":16747,"h":16748.5,"l":16746.5,"c":16748,"v":61.818}
{"ts":1671350820000,"o":16748,"h":16751.5,"l":16748,"c":16751.5,"v":37.453}
{"ts":1671350880000,"o":16751.5,"h":16755,"l":16751,"c":16754.5,"v":55.2}
{"ts":1671350940000,"o":16754.5,"h":16755,"l":16750.5,"c":16751,"v":35.386}
{"ts":1671351000000,"o":16751,"h":16751,"l":16750.5,"c":16751,"v":19.109}
{"ts":1671351060000,"o":16751,"h":16751,"l":16745.5,"c":16745.5,"v":53.363}
{"ts":1671351120000,"o":16745.5,"h":16746,"l":16745.5,"c":16746,"v":18.112}
{"ts":1671351180000,"o":16746,"h":16746,"l":16745.5,"c":16745.5,"v":11.482}
{"ts":1671351240000,"o":16745.5,"h":16746,"l":16742,"c":16742.5,"v":35.244}
{"ts":1671351300000,"o":16742.5,"h":16743,"l":16742,"c":16742.5,"v":11.978}
{"ts":1671351360000,"o":16742.5,"h":16743,"l":16741,"c":16741,"v":12.658}
{"ts":1671351420000,"o":16741,"h":16741.5,"l":16741,"c":16741,"v":11.413}
{"ts":1671351480000,"o":16741,"h":16741.5,"l":16741,"c":16741,"v":5.345}
{"ts":1671351540000,"o":16741,"h":16745,"l":16741,"c":16745,"v":21.639}
{"ts":1671351600000,"o":16745,"h":16745,"l":16742.5,"c":16742.5,"v":26.47}
{"ts":1671351660000,"o":16742.5,"h":16743,"l":16741.5,"c":16742,"v":7.086}
{"ts":1671351720000,"o":16742,"h":16742,"l":16740,"c":16740.5,"v":4.479}
{"ts":1671351780000,"o":16740.5,"h":16740.5,"l":16740,"c":16740.5,"v":29.759}
{"ts":1671351840000,"o":16740.5,"h":16740.5,"l":16736,"c":16736,"v":35.502}
{"ts":1671351900000,"o":16736,"h":16739.5,"l":16736,"c":16736,"v":16.254}
{"ts":1671351960000,"o":16736,"h":16736.5,"l":16732,"c":16733.5,"v":26.423}
{"ts":1671352020000,"o":16733.5,"h":16735,"l":16731.5,"c":16732,"v":12.679}
{"ts":1671352080000,"o":16732,"h":16734,"l":16731.5,"c":16734,"v":18.846}
{"ts":1671352140000,"o":16734,"h":16734,"l":16733.5,"c":16733.5,"v":21.112}
{"ts":1671352200000,"o":16733.5,"h":16734,"l":16733.5,"c":16733.5,"v":10.48}
{"ts":1671352260000,"o":16733.5,"h":16735.5,"l":16733.5,"c":16735.5,"v":6.138}
{"ts":1671352320000,"o":16735.5,"h":16737,"l":16735.5,"c":16737,"v":6.742}
{"ts":1671352380000,"o":16737,"h":16737,"l":16736.5,"c":16737,"v":4.629}
{"ts":1671352440000,"o":16737,"h":16737,"l":16736.5,"c":16737,"v":5.193}
{"ts":1671352500000,"o":16737,"h":16737,"l":16736.5,"c":16736.5,"v":7.388}
{"ts":1671352560000,"o":16736.5,"h":16739,"l":16736.5,"c":16739,"v":35.039}
{"ts":1671352620000,"o":16739,"h":16740.5,"l":16738.5,"c":16740,"v":7.627}
{"ts":1671352680000,"o":16740,"h":16742,"l":16740,"c":16741.5,"v":25.222}
{"ts":1671352740000,"o":16741.5,"h":16742,"l":16741.5,"c":16741.5,"v":9.137}
{"ts":1671352800000,"o":16741.5,"h":16743,"l":16741.5,"c":16742.5,"v":7.828}
{"ts":1671352860000,"o":16742.5,"h":16743,"l":16742.5,"c":16742.5,"v":2.028}
{"ts":1671352920000,"o":16742.5,"h":16746.5,"l":16742.5,"c":16746.5,"v":8.504}
{"ts":1671352980000,"o":16746.5,"h":16747,"l":16746.5,"c":16746.5,"v":30.76}
{"ts":1671353040000,"o":16746.5,"h":16747,"l":16746.5,"c":16747,"v":5.867}
{"ts":1671353100000,"o":16747,"h":16747,"l":16746.5,"c":16747,"v":4.392}
{"ts":1671353160000,"o":16747,"h":16747,"l":16746.5,"c":16747,"v":7.399}
{"ts":1671353220000,"o":16747,"h":16747,"l":16746.5,"c":16747,"v":3.431}
{"ts":1671353280000,"o":16747,"h":16747,"l":16746.5,"c":16747,"v":3.321}
{"ts":1671353340000,"o":16747,"h":16750,"l":16746.5,"c":16749.5,"v":9.605}
{"ts":1671353400000,"o":16749.5,"h":16750.5,"l":16749.5,"c":16750,"v":24.12}
{"ts":1671353460000,"o":16750,"h":16750.5,"l":16750,"c":16750,"v":4.099}
{"ts":1671353520000,"o":16750,"h":16753.5,"l":16750,"c":16753.5,"v":16.733}
{"ts":1671353580000,"o":16753.5,"h":16753.5,"l":16750.5,"c":16750.5,"v":47.531}
{"ts":1671353640000,"o":16750.5,"h":16751,"l":16749.5,"c":16749.5,"v":7.479}
{"ts":1671353700000,"o":16749.5,"h":16750,"l":16748,"c":16748,"v":24.698}
{"ts":1671353760000,"o":16748,"h":16748.5,"l":16747.5,"c":16748,"v":36.996}
{"ts":1671353820000,"o":16748,"h":16748,"l":16747,"c":16747,"v":52.354}
{"ts":1671353880000,"o":16747,"h":16747.5,"l":16745.5,"c":16746,"v":13.891}
{"ts":1671353940000,"o":16746,"h":16746,"l":16744.5,"c":16745,"v":16.988}
{"ts":1671354000000,"o":16745,"h":16745,"l":16744.5,"c":16745,"v":5.479}
{"ts":1671354060000,"o":16745,"h":16745,"l":16744.5,"c":16744.5,"v":9.235}
{"ts":1671354120000,"o":16744.5,"h":16745,"l":16744.5,"c":16745,"v":0.6}
{"ts":1671354180000,"o":16745,"h":16745,"l":16744.5,"c":16745,"v":2.625}
{"ts":1671354240000,"o":16745,"h":16745,"l":16744.5,"c":16744.5,"v":3.663}
{"ts":1671354300000,"o":16744.5,"h":16745,"l":16742.5,"c":16743,"v":14.042}
{"ts":1671354360000,"o":16743,"h":16743,"l":16742,"c":16742.5,"v":2.169}
{"ts":1671354420000,"o":16742.5,"h":16742.5,"l":16739,"c":16739.5,"v":37.007}
{"ts":1671354480000,"o":16739.5,"h":16739.5,"l":16739,"c":16739.5,"v":6.76}
{"ts":1671354540000,"o":16739.5,"h":16739.5,"l":16738.5,"c":16738.5,"v":17.144}
{"ts":1671354600000,"o":16738.5,"h":16738.5,"l":16736.5,"c":16736.5,"v":24.878}
{"ts":1671354660000,"o":16736.5,"h":16737,"l":16735.5,"c":16735.5,"v":39.029}
{"ts":1671354720000,"o":16735.5,"h":16736,"l":16734.5,"c":16735,"v":25.776}
{"ts":1671354780000,"o":16735,"h":16735,"l":16733,"c":16733,"v":17.228}
{"ts":1671354840000,"o":16733,"h":16733.5,"l":16733,"c":16733.5,"v":16.709}
{"ts":1671354900000,"o":16733.5,"h":16733.5,"l":16730.5,"c":16731,"v":56.422}
{"ts":1671354960000,"o":16731,"h":16731,"l":16725,"c":16725,"v":63.442}
{"ts":1671355020000,"o":16725,"h":16732.5,"l":16725,"c":16728.5,"v":40.717}
{"ts":1671355080000,"o":16728.5,"h":16730.5,"l":16728,"c":16730.5,"v":21.388}
{"ts":1671355140000,"o":16730.5,"h":16730.5,"l":16730,"c":16730,"v":6.688}
{"ts":1671355200000,"o":16730,"h":16731.5,"l":16730,"c":16731.5,"v":54.716}
{"ts":1671355260000,"o":16731.5,"h":16732.5,"l":16731,"c":16732,"v":42.538}
{"ts":1671355320000,"o":16732,"h":16732.5,"l":16732,"c":16732.5,"v":3.122}
{"ts":1671355380000,"o":16732.5,"h":16732.5,"l":16732,"c":16732.5,"v":27.034}
{"ts":1671355440000,"o":16732.5,"h":16732.5,"l":16726.5,"c":16726.5,"v":37.416}
{"ts":1671355500000,"o":16726.5,"h":16727,"l":16720,"c":16720.5,"v":41.639}
{"ts":1671355560000,"o":16720.5,"h":16720.5,"l":16705.5,"c":16706,"v":166.514}
{"ts":1671355620000,"o":16706,"h":16706,"l":16674,"c":16696,"v":918.959}
{"ts":1671355680000,"o":16696,"h":16698,"l":16677.5,"c":16685.5,"v":249.51}
{"ts":1671355740000,"o":16685.5,"h":16692,"l":16669,"c":16678,"v":466.765}
{"ts":1671355800000,"o":16678,"h":16684.5,"l":16672,"c":16676.5,"v":209.813}
{"ts":1671355860000,"o":16676.5,"h":16677,"l":16669,"c":16674,"v":129.916}
{"ts":1671355920000,"o":16674,"h":16674.5,"l":16665,"c":16670.5,"v":198.613}
{"ts":1671355980000,"o":16670.5,"h":16674.5,"l":16670.5,"c":16672.5,"v":144.359}
{"ts":1671356040000,"o":16672.5,"h":16680.5,"l":16672,"c":16680.5,"v":81.309}
{"ts":1671356100000,"o":16680.5,"h":16680.5,"l":16680,"c":16680.5,"v":35.978}
{"ts":1671356160000,"o":16680.5,"h":16680.5,"l":16670,"c":16670.5,"v":106.442}
{"ts":1671356220000,"o":16670.5,"h":16670.5,"l":16656,"c":16658,"v":293.524}
{"ts":1671356280000,"o":16658,"h":16671.5,"l":16658,"c":16671.5,"v":173.232}
{"ts":1671356340000,"o":16671.5,"h":16672,"l":16671,"c":16672,"v":30.023}
{"ts":1671356400000,"o":16672,"h":16685,"l":16671.5,"c":16685,"v":122.62}
{"ts":1671356460000,"o":16685,"h":16685,"l":16684.5,"c":16684.5,"v":58.04}
{"ts":1671356520000,"o":16684.5,"h":16695,"l":16684.5,"c":16694.5,"v":69.957}
{"ts":1671356580000,"o":16694.5,"h":16711,"l":16694.5,"c":16703,"v":195.406}
{"ts":1671356640000,"o":16703,"h":16724,"l":16703,"c":16703.5,"v":393.801}
{"ts":1671356700000,"o":16703.5,"h":16715.5,"l":16699,"c":16709.5,"v":316.256}
{"ts":1671356760000,"o":16709.5,"h":16711.5,"l":16707,"c":16707,"v":48.544}
{"ts":1671356820000,"o":16707,"h":16709.5,"l":16706.5,"c":16709,"v":71.101}
{"ts":1671356880000,"o":16709,"h":16709.5,"l":16703.5,"c":16704,"v":31.318}
{"ts":1671356940000,"o":16704,"h":16704,"l":16684,"c":16684,"v":297.758}
{"ts":1671357000000,"o":16684,"h":16688,"l":16677,"c":16688,"v":291.14}
{"ts":1671357060000,"o":16688,"h":16691,"l":16680,"c":16680,"v":54.509}
{"ts":1671357120000,"o":16680,"h":16688.5,"l":16675.5,"c":16688.5,"v":63.544}
{"ts":1671357180000,"o":16688.5,"h":16688.5,"l":16676,"c":16679.5,"v":70.893}
{"ts":1671357240000,"o":16679.5,"h":16683.5,"l":16677,"c":16683,"v":35.721}
{"ts":1671357300000,"o":16683,"h":16687,"l":16683,"c":16686.5,"v":29.141}
{"ts":1671357360000,"o":16686.5,"h":16689.5,"l":16686.5,"c":16689.5,"v":25.401}
{"ts":1671357420000,"o":16689.5,"h":16694.5,"l":16689,"c":16689.5,"v":78.384}
{"ts":1671357480000,"o":16689.5,"h":16690,"l":16688.5,"c":16688.5,"v":48.18}
{"ts":1671357540000,"o":16688.5,"h":16689,"l":16688.5,"c":16688.5,"v":9.717}
{"ts":1671357600000,"o":16688.5,"h":16690,"l":16688.5,"c":16690,"v":69.766}
{"ts":1671357660000,"o":16690,"h":16690,"l":16688,"c":16688.5,"v":24.214}
{"ts":1671357720000,"o":16688.5,"h":16690.5,"l":16688,"c":16690,"v":28.856}
{"ts":1671357780000,"o":16690,"h":16692,"l":16690,"c":16691.5,"v":48.888}
{"ts":1671357840000,"o":16691.5,"h":16693,"l":16691.5,"c":16692.5,"v":19.706}
{"ts":1671357900000,"o":16692.5,"h":16697.5,"l":16692.5,"c":16697,"v":31.965}
{"ts":1671357960000,"o":16697,"h":16700,"l":16697,"c":16700,"v":24.005}
{"ts":1671358020000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":9.321}
{"ts":1671358080000,"o":16700,"h":16700.5,"l":16699.5,"c":16700.5,"v":5.835}
{"ts":1671358140000,"o":16700.5,"h":16700.5,"l":16700,"c":16700.5,"v":30.077}
{"ts":1671358200000,"o":16700.5,"h":16700.5,"l":16700,"c":16700,"v":8.436}
{"ts":1671358260000,"o":16700,"h":16703.5,"l":16700,"c":16703.5,"v":22.207}
{"ts":1671358320000,"o":16703.5,"h":16704.5,"l":16703,"c":16704.5,"v":17.193}
{"ts":1671358380000,"o":16704.5,"h":16704.5,"l":16703,"c":16703.5,"v":18.09}
{"ts":1671358440000,"o":16703.5,"h":16703.5,"l":16701,"c":16701.5,"v":8.982}
{"ts":1671358500000,"o":16701.5,"h":16701.5,"l":16698,"c":16698.5,"v":28.257}
{"ts":1671358560000,"o":16698.5,"h":16698.5,"l":16693,"c":16693,"v":63.238}
{"ts":1671358620000,"o":16693,"h":16693.5,"l":16692,"c":16692,"v":14.254}
{"ts":1671358680000,"o":16692,"h":16692,"l":16687.5,"c":16687.5,"v":36.878}
{"ts":1671358740000,"o":16687.5,"h":16688,"l":16687.5,"c":16688,"v":9.798}
{"ts":1671358800000,"o":16688,"h":16688,"l":16687.5,"c":16688,"v":18.102}
{"ts":1671358860000,"o":16688,"h":16694.5,"l":16687.5,"c":16694,"v":25.377}
{"ts":1671358920000,"o":16694,"h":16697.5,"l":16694,"c":16697,"v":12.753}
{"ts":1671358980000,"o":16697,"h":16703,"l":16697,"c":16699,"v":61.453}
{"ts":1671359040000,"o":16699,"h":16699.5,"l":16699,"c":16699.5,"v":37.294}
{"ts":1671359100000,"o":16699.5,"h":16699.5,"l":16699,"c":16699.5,"v":7.321}
{"ts":1671359160000,"o":16699.5,"h":16699.5,"l":16699,"c":16699.5,"v":9.61}
{"ts":1671359220000,"o":16699.5,"h":16701,"l":16699,"c":16700.5,"v":18.879}
{"ts":1671359280000,"o":16700.5,"h":16702,"l":16700.5,"c":16701.5,"v":23.116}
{"ts":1671359340000,"o":16701.5,"h":16703.5,"l":16696,"c":16696.5,"v":28.857}
{"ts":1671359400000,"o":16696.5,"h":16696.5,"l":16696,"c":16696.5,"v":24.929}
{"ts":1671359460000,"o":16696.5,"h":16696.5,"l":16688.5,"c":16689,"v":57.508}
{"ts":1671359520000,"o":16689,"h":16691.5,"l":16685,"c":16685,"v":53.664}
{"ts":1671359580000,"o":16685,"h":16685.5,"l":16685,"c":16685,"v":11.091}
{"ts":1671359640000,"o":16685,"h":16685.5,"l":16681,"c":16684,"v":35.549}
{"ts":1671359700000,"o":16684,"h":16689,"l":16684,"c":16689,"v":30.701}
{"ts":1671359760000,"o":16689,"h":16689,"l":16683.5,"c":16683.5,"v":26.796}
{"ts":1671359820000,"o":16683.5,"h":16687.5,"l":16683.5,"c":16687,"v":24.09}
{"ts":1671359880000,"o":16687,"h":16688.5,"l":16687,"c":16688,"v":7.477}
{"ts":1671359940000,"o":16688,"h":16688.5,"l":16688,"c":16688.5,"v":21.931}
{"ts":1671360000000,"o":16688.5,"h":16688.5,"l":16688,"c":16688,"v":13.998}
{"ts":1671360060000,"o":16688,"h":16689,"l":16688,"c":16689,"v":21.528}
{"ts":1671360120000,"o":16689,"h":16689,"l":16688.5,"c":16689,"v":3.451}
{"ts":1671360180000,"o":16689,"h":16689,"l":16688.5,"c":16688.5,"v":10.221}
{"ts":1671360240000,"o":16688.5,"h":16689,"l":16688.5,"c":16689,"v":13.057}
{"ts":1671360300000,"o":16689,"h":16689,"l":16688,"c":16688.5,"v":13.176}
{"ts":1671360360000,"o":16688.5,"h":16688.5,"l":16687,"c":16687.5,"v":12.812}
{"ts":1671360420000,"o":16687.5,"h":16694,"l":16687,"c":16694,"v":45.18}
{"ts":1671360480000,"o":16694,"h":16696,"l":16693.5,"c":16695.5,"v":32.074}
{"ts":1671360540000,"o":16695.5,"h":16699,"l":16695.5,"c":16699,"v":57.98}
{"ts":1671360600000,"o":16699,"h":16700,"l":16698.5,"c":16699.5,"v":14.384}
{"ts":1671360660000,"o":16699.5,"h":16702,"l":16699.5,"c":16702,"v":24.343}
{"ts":1671360720000,"o":16702,"h":16702,"l":16701.5,"c":16701.5,"v":10.367}
{"ts":1671360780000,"o":16701.5,"h":16702,"l":16701.5,"c":16701.5,"v":6.456}
{"ts":1671360840000,"o":16701.5,"h":16702,"l":16699.5,"c":16699.5,"v":9.253}
{"ts":1671360900000,"o":16699.5,"h":16700,"l":16695.5,"c":16695.5,"v":12.857}
{"ts":1671360960000,"o":16695.5,"h":16696,"l":16695.5,"c":16695.5,"v":2.42}
{"ts":1671361020000,"o":16695.5,"h":16696,"l":16695.5,"c":16695.5,"v":1.686}
{"ts":1671361080000,"o":16695.5,"h":16696.5,"l":16695.5,"c":16696,"v":9.08}
{"ts":1671361140000,"o":16696,"h":16696.5,"l":16696,"c":16696.5,"v":6.096}
{"ts":1671361200000,"o":16696.5,"h":16696.5,"l":16696,"c":16696.5,"v":7.021}
{"ts":1671361260000,"o":16696.5,"h":16696.5,"l":16696,"c":16696,"v":3.858}
{"ts":1671361320000,"o":16696,"h":16696.5,"l":16696,"c":16696,"v":2.607}
{"ts":1671361380000,"o":16696,"h":16696.5,"l":16696,"c":16696.5,"v":14.787}
{"ts":1671361440000,"o":16696.5,"h":16699,"l":16696,"c":16699,"v":38.328}
{"ts":1671361500000,"o":16699,"h":16699,"l":16698.5,"c":16698.5,"v":3.3}
{"ts":1671361560000,"o":16698.5,"h":16702,"l":16698.5,"c":16702,"v":29.415}
{"ts":1671361620000,"o":16702,"h":16702,"l":16701.5,"c":16702,"v":10.241}
{"ts":1671361680000,"o":16702,"h":16702,"l":16701.5,"c":16701.5,"v":5.342}
{"ts":1671361740000,"o":16701.5,"h":16702,"l":16700.5,"c":16701,"v":24.318}
{"ts":1671361800000,"o":16701,"h":16701,"l":16700,"c":16700.5,"v":13.383}
{"ts":1671361860000,"o":16700.5,"h":16700.5,"l":16700,"c":16700.5,"v":9.541}
{"ts":1671361920000,"o":16700.5,"h":16704,"l":16700,"c":16703.5,"v":16.907}
{"ts":1671361980000,"o":16703.5,"h":16710,"l":16703.5,"c":16709.5,"v":28.12}
{"ts":1671362040000,"o":16709.5,"h":16710,"l":16704,"c":16704.5,"v":43.52}
{"ts":1671362100000,"o":16704.5,"h":16704.5,"l":16704,"c":16704.5,"v":6.567}
{"ts":1671362160000,"o":16704.5,"h":16704.5,"l":16699,"c":16699,"v":31.03}
{"ts":1671362220000,"o":16699,"h":16699.5,"l":16698.5,"c":16699.5,"v":12.167}
{"ts":1671362280000,"o":16699.5,"h":16699.5,"l":16698,"c":16698.5,"v":28.398}
{"ts":1671362340000,"o":16698.5,"h":16698.5,"l":16696,"c":16696,"v":21.751}
{"ts":1671362400000,"o":16696,"h":16696.5,"l":16694,"c":16694,"v":19.065}
{"ts":1671362460000,"o":16694,"h":16694.5,"l":16694,"c":16694,"v":6.671}
{"ts":1671362520000,"o":16694,"h":16694.5,"l":16694,"c":16694,"v":21.349}
{"ts":1671362580000,"o":16694,"h":16694.5,"l":16694,"c":16694,"v":12.56}
{"ts":1671362640000,"o":16694,"h":16694.5,"l":16694,"c":16694,"v":10.098}
{"ts":1671362700000,"o":16694,"h":16698,"l":16694,"c":16697.5,"v":14.128}
{"ts":1671362760000,"o":16697.5,"h":16702,"l":16697.5,"c":16701.5,"v":19.097}
{"ts":1671362820000,"o":16701.5,"h":16703.5,"l":16701.5,"c":16703,"v":7.174}
{"ts":1671362880000,"o":16703,"h":16706,"l":16703,"c":16705.5,"v":8.236}
{"ts":1671362940000,"o":16705.5,"h":16708,"l":16705.5,"c":16707.5,"v":15.318}
{"ts":1671363000000,"o":16707.5,"h":16710,"l":16707.5,"c":16709.5,"v":28.497}
{"ts":1671363060000,"o":16709.5,"h":16710,"l":16709.5,"c":16710,"v":17.246}
{"ts":1671363120000,"o":16710,"h":16710,"l":16706.5,"c":16706.5,"v":79.479}
{"ts":1671363180000,"o":16706.5,"h":16707,"l":16706.5,"c":16707,"v":8.857}
{"ts":1671363240000,"o":16707,"h":16714,"l":16706.5,"c":16713.5,"v":77.586}
{"ts":1671363300000,"o":16713.5,"h":16713.5,"l":16713,"c":16713,"v":27.445}
{"ts":1671363360000,"o":16713,"h":16716,"l":16713,"c":16716,"v":36.032}
{"ts":1671363420000,"o":16716,"h":16716,"l":16715.5,"c":16715.5,"v":12.725}
{"ts":1671363480000,"o":16715.5,"h":16716,"l":16715.5,"c":16715.5,"v":7.635}
{"ts":1671363540000,"o":16715.5,"h":16716,"l":16710,"c":16710,"v":135.648}
{"ts":1671363600000,"o":16710,"h":16711.5,"l":16710,"c":16711,"v":44.672}
{"ts":1671363660000,"o":16711,"h":16712,"l":16711,"c":16711.5,"v":24.029}
{"ts":1671363720000,"o":16711.5,"h":16712,"l":16711.5,"c":16712,"v":3.027}
{"ts":1671363780000,"o":16712,"h":16712,"l":16711.5,"c":16711.5,"v":8.637}
{"ts":1671363840000,"o":16711.5,"h":16712,"l":16711.5,"c":16712,"v":4.529}
{"ts":1671363900000,"o":16712,"h":16712,"l":16711.5,"c":16712,"v":8.153}
{"ts":1671363960000,"o":16712,"h":16712,"l":16706.5,"c":16706.5,"v":40.044}
{"ts":1671364020000,"o":16706.5,"h":16707,"l":16706.5,"c":16706.5,"v":54.092}
{"ts":1671364080000,"o":16706.5,"h":16707,"l":16703,"c":16703.5,"v":32.603}
{"ts":1671364140000,"o":16703.5,"h":16703.5,"l":16703,"c":16703,"v":15.228}
{"ts":1671364200000,"o":16703,"h":16703.5,"l":16700,"c":16700.5,"v":44.162}
{"ts":1671364260000,"o":16700.5,"h":16700.5,"l":16699.5,"c":16700,"v":16.421}
{"ts":1671364320000,"o":16700,"h":16700,"l":16695,"c":16695,"v":26.745}
{"ts":1671364380000,"o":16695,"h":16695.5,"l":16695,"c":16695.5,"v":15.27}
{"ts":1671364440000,"o":16695.5,"h":16695.5,"l":16695,"c":16695,"v":3.742}
{"ts":1671364500000,"o":16695,"h":16697.5,"l":16695,"c":16697.5,"v":25.164}
{"ts":1671364560000,"o":16697.5,"h":16697.5,"l":16697,"c":16697,"v":5.184}
{"ts":1671364620000,"o":16697,"h":16697.5,"l":16697,"c":16697.5,"v":3.166}
{"ts":1671364680000,"o":16697.5,"h":16698,"l":16697,"c":16697.5,"v":6.781}
{"ts":1671364740000,"o":16697.5,"h":16699.5,"l":16697.5,"c":16699,"v":15.364}
{"ts":1671364800000,"o":16699,"h":16701,"l":16699,"c":16701,"v":13.67}
{"ts":1671364860000,"o":16701,"h":16701.5,"l":16700.5,"c":16701,"v":6.81}
{"ts":1671364920000,"o":16701,"h":16706,"l":16701,"c":16706,"v":79.11}
{"ts":1671364980000,"o":16706,"h":16709,"l":16706,"c":16709,"v":163.882}
{"ts":1671365040000,"o":16709,"h":16709,"l":16708.5,"c":16708.5,"v":14.311}
{"ts":1671365100000,"o":16708.5,"h":16710,"l":16708.5,"c":16709.5,"v":28.315}
{"ts":1671365160000,"o":16709.5,"h":16710,"l":16709.5,"c":16709.5,"v":18.061}
{"ts":1671365220000,"o":16709.5,"h":16710,"l":16704.5,"c":16705,"v":11.736}
{"ts":1671365280000,"o":16705,"h":16705,"l":16704.5,"c":16704.5,"v":9.886}
{"ts":1671365340000,"o":16704.5,"h":16705,"l":16704.5,"c":16705,"v":8.665}
{"ts":1671365400000,"o":16705,"h":16706.5,"l":16704.5,"c":16706.5,"v":11.312}
{"ts":1671365460000,"o":16706.5,"h":16707,"l":16706,"c":16706.5,"v":4.984}
{"ts":1671365520000,"o":16706.5,"h":16707,"l":16703,"c":16703.5,"v":14.689}
{"ts":1671365580000,"o":16703.5,"h":16703.5,"l":16699,"c":16699,"v":13.653}
{"ts":1671365640000,"o":16699,"h":16699.5,"l":16699,"c":16699.5,"v":19.187}
{"ts":1671365700000,"o":16699.5,"h":16699.5,"l":16697,"c":16697,"v":5.453}
{"ts":1671365760000,"o":16697,"h":16697.5,"l":16697,"c":16697,"v":36.363}
{"ts":1671365820000,"o":16697,"h":16697.5,"l":16697,"c":16697,"v":5.642}
{"ts":1671365880000,"o":16697,"h":16697.5,"l":16697,"c":16697.5,"v":8.955}
{"ts":1671365940000,"o":16697.5,"h":16697.5,"l":16697,"c":16697,"v":2.549}
{"ts":1671366000000,"o":16697,"h":16700,"l":16697,"c":16700,"v":9.028}
{"ts":1671366060000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":9.316}
{"ts":1671366120000,"o":16700,"h":16700,"l":16699.5,"c":16699.5,"v":4.344}
{"ts":1671366180000,"o":16699.5,"h":16700,"l":16699.5,"c":16699.5,"v":37.81}
{"ts":1671366240000,"o":16699.5,"h":16702.5,"l":16699.5,"c":16702.5,"v":46.219}
{"ts":1671366300000,"o":16702.5,"h":16702.5,"l":16702,"c":16702,"v":12.826}
{"ts":1671366360000,"o":16702,"h":16702.5,"l":16702,"c":16702,"v":13.179}
{"ts":1671366420000,"o":16702,"h":16702.5,"l":16702,"c":16702,"v":7.265}
{"ts":1671366480000,"o":16702,"h":16702.5,"l":16702,"c":16702,"v":4.164}
{"ts":1671366540000,"o":16702,"h":16702.5,"l":16702,"c":16702,"v":4.429}
{"ts":1671366600000,"o":16702,"h":16702.5,"l":16700.5,"c":16701,"v":13.817}
{"ts":1671366660000,"o":16701,"h":16701,"l":16699.5,"c":16700,"v":11.511}
{"ts":1671366720000,"o":16700,"h":16700,"l":16698.5,"c":16698.5,"v":28.028}
{"ts":1671366780000,"o":16698.5,"h":16699,"l":16698.5,"c":16698.5,"v":23.362}
{"ts":1671366840000,"o":16698.5,"h":16700,"l":16698.5,"c":16699.5,"v":5.661}
{"ts":1671366900000,"o":16699.5,"h":16700,"l":16699.5,"c":16699.5,"v":6.087}
{"ts":1671366960000,"o":16699.5,"h":16702.5,"l":16699.5,"c":16702.5,"v":12.085}
{"ts":1671367020000,"o":16702.5,"h":16702.5,"l":16702,"c":16702.5,"v":12.879}
{"ts":1671367080000,"o":16702.5,"h":16710,"l":16702,"c":16710,"v":14.299}
{"ts":1671367140000,"o":16710,"h":16710,"l":16709.5,"c":16709.5,"v":15.209}
{"ts":1671367200000,"o":16709.5,"h":16710,"l":16708,"c":16708,"v":8.834}
{"ts":1671367260000,"o":16708,"h":16709,"l":16708,"c":16708.5,"v":1.475}
{"ts":1671367320000,"o":16708.5,"h":16710,"l":16708.5,"c":16710,"v":18.801}
{"ts":1671367380000,"o":16710,"h":16713.5,"l":16709.5,"c":16713,"v":29.823}
{"ts":1671367440000,"o":16713,"h":16714,"l":16713,"c":16713.5,"v":14.708}
{"ts":1671367500000,"o":16713.5,"h":16714,"l":16713.5,"c":16713.5,"v":9.268}
{"ts":1671367560000,"o":16713.5,"h":16715,"l":16713.5,"c":16715,"v":7.1}
{"ts":1671367620000,"o":16715,"h":16715.5,"l":16714.5,"c":16715,"v":7.031}
{"ts":1671367680000,"o":16715,"h":16715.5,"l":16713.5,"c":16714,"v":23.094}
{"ts":1671367740000,"o":16714,"h":16721,"l":16713.5,"c":16720.5,"v":74.254}
{"ts":1671367800000,"o":16720.5,"h":16728,"l":16714.5,"c":16715,"v":169.538}
{"ts":1671367860000,"o":16715,"h":16720.5,"l":16714.5,"c":16720.5,"v":33.368}
{"ts":1671367920000,"o":16720.5,"h":16720.5,"l":16717,"c":16717.5,"v":52.882}
{"ts":1671367980000,"o":16717.5,"h":16717.5,"l":16717,"c":16717.5,"v":16.22}
{"ts":1671368040000,"o":16717.5,"h":16717.5,"l":16717,"c":16717,"v":4.903}
{"ts":1671368100000,"o":16717,"h":16717.5,"l":16717,"c":16717.5,"v":11.028}
{"ts":1671368160000,"o":16717.5,"h":16717.5,"l":16715,"c":16715,"v":31.314}
{"ts":1671368220000,"o":16715,"h":16715,"l":16712.5,"c":16713,"v":41.279}
{"ts":1671368280000,"o":16713,"h":16713,"l":16712.5,"c":16712.5,"v":34.56}
{"ts":1671368340000,"o":16712.5,"h":16713,"l":16712.5,"c":16713,"v":14.251}
{"ts":1671368400000,"o":16713,"h":16713,"l":16712.5,"c":16713,"v":12.435}
{"ts":1671368460000,"o":16713,"h":16713,"l":16712.5,"c":16713,"v":11.696}
{"ts":1671368520000,"o":16713,"h":16713,"l":16712.5,"c":16713,"v":10.031}
{"ts":1671368580000,"o":16713,"h":16713,"l":16709.5,"c":16709.5,"v":22.102}
{"ts":1671368640000,"o":16709.5,"h":16710,"l":16709.5,"c":16710,"v":6.209}
{"ts":1671368700000,"o":16710,"h":16710,"l":16709.5,"c":16709.5,"v":10.934}
{"ts":1671368760000,"o":16709.5,"h":16710,"l":16709,"c":16709.5,"v":12.938}
{"ts":1671368820000,"o":16709.5,"h":16709.5,"l":16709,"c":16709.5,"v":9.595}
{"ts":1671368880000,"o":16709.5,"h":16709.5,"l":16709,"c":16709.5,"v":13.819}
{"ts":1671368940000,"o":16709.5,"h":16709.5,"l":16708.5,"c":16709,"v":7.792}
{"ts":1671369000000,"o":16709,"h":16709,"l":16708,"c":16708,"v":12.554}
{"ts":1671369060000,"o":16708,"h":16708.5,"l":16708,"c":16708,"v":22.667}
{"ts":1671369120000,"o":16708,"h":16708.5,"l":16708,"c":16708.5,"v":11.71}
{"ts":1671369180000,"o":16708.5,"h":16712,"l":16708,"c":16711.5,"v":58.278}
{"ts":1671369240000,"o":16711.5,"h":16713,"l":16711.5,"c":16712.5,"v":5.734}
{"ts":1671369300000,"o":16712.5,"h":16713,"l":16712.5,"c":16712.5,"v":15.795}
{"ts":1671369360000,"o":16712.5,"h":16713,"l":16712.5,"c":16713,"v":6.235}
{"ts":1671369420000,"o":16713,"h":16713,"l":16712.5,"c":16713,"v":3.213}
{"ts":1671369480000,"o":16713,"h":16713,"l":16712.5,"c":16713,"v":4.415}
{"ts":1671369540000,"o":16713,"h":16713,"l":16712.5,"c":16712.5,"v":22.849}
{"ts":1671369600000,"o":16712.5,"h":16713,"l":16712.5,"c":16712.5,"v":7.451}
{"ts":1671369660000,"o":16712.5,"h":16714.5,"l":16712.5,"c":16714,"v":5.411}
{"ts":1671369720000,"o":16714,"h":16715,"l":16714,"c":16714.5,"v":10.254}
{"ts":1671369780000,"o":16714.5,"h":16715,"l":16714,"c":16714.5,"v":8.272}
{"ts":1671369840000,"o":16714.5,"h":16714.5,"l":16714,"c":16714,"v":4.764}
{"ts":1671369900000,"o":16714,"h":16714.5,"l":16714,"c":16714.5,"v":11.325}
{"ts":1671369960000,"o":16714.5,"h":16714.5,"l":16714,"c":16714.5,"v":7.013}
{"ts":1671370020000,"o":16714.5,"h":16714.5,"l":16714,"c":16714,"v":3.381}
{"ts":1671370080000,"o":16714,"h":16714.5,"l":16713,"c":16713.5,"v":23.844}
{"ts":1671370140000,"o":16713.5,"h":16713.5,"l":16712.5,"c":16713,"v":6.37}
{"ts":1671370200000,"o":16713,"h":16713,"l":16712,"c":16712.5,"v":8.483}
{"ts":1671370260000,"o":16712.5,"h":16712.5,"l":16712,"c":16712,"v":10.254}
{"ts":1671370320000,"o":16712,"h":16712.5,"l":16706.5,"c":16707,"v":20.673}
{"ts":1671370380000,"o":16707,"h":16707,"l":16702,"c":16702.5,"v":55.455}
{"ts":1671370440000,"o":16702.5,"h":16702.5,"l":16700,"c":16700.5,"v":81.944}
{"ts":1671370500000,"o":16700.5,"h":16700.5,"l":16700,"c":16700,"v":23.104}
{"ts":1671370560000,"o":16700,"h":16700.5,"l":16700,"c":16700.5,"v":19.048}
{"ts":1671370620000,"o":16700.5,"h":16700.5,"l":16687,"c":16700,"v":184.401}
{"ts":1671370680000,"o":16700,"h":16700.5,"l":16696,"c":16696.5,"v":20.361}
{"ts":1671370740000,"o":16696.5,"h":16696.5,"l":16696,"c":16696,"v":7.268}
{"ts":1671370800000,"o":16696,"h":16696.5,"l":16696,"c":16696,"v":8.445}
{"ts":1671370860000,"o":16696,"h":16696.5,"l":16696,"c":16696.5,"v":4.379}
{"ts":1671370920000,"o":16696.5,"h":16696.5,"l":16696,"c":16696.5,"v":11.31}
{"ts":1671370980000,"o":16696.5,"h":16696.5,"l":16696,"c":16696.5,"v":7.085}
{"ts":1671371040000,"o":16696.5,"h":16696.5,"l":16696,"c":16696.5,"v":9.457}
{"ts":1671371100000,"o":16696.5,"h":16697.5,"l":16696,"c":16697.5,"v":29.144}
{"ts":1671371160000,"o":16697.5,"h":16698,"l":16697,"c":16698,"v":11.884}
{"ts":1671371220000,"o":16698,"h":16699,"l":16697.5,"c":16699,"v":30.182}
{"ts":1671371280000,"o":16699,"h":16699,"l":16697,"c":16697.5,"v":43.759}
{"ts":1671371340000,"o":16697.5,"h":16697.5,"l":16696,"c":16696,"v":10.646}
{"ts":1671371400000,"o":16696,"h":16696.5,"l":16696,"c":16696,"v":7.414}
{"ts":1671371460000,"o":16696,"h":16696.5,"l":16696,"c":16696.5,"v":8.551}
{"ts":1671371520000,"o":16696.5,"h":16696.5,"l":16696,"c":16696,"v":14.768}
{"ts":1671371580000,"o":16696,"h":16697,"l":16696,"c":16696.5,"v":2.303}
{"ts":1671371640000,"o":16696.5,"h":16697.5,"l":16696.5,"c":16697,"v":8.67}
{"ts":1671371700000,"o":16697,"h":16698.5,"l":16697,"c":16698,"v":7.431}
{"ts":1671371760000,"o":16698,"h":16699.5,"l":16698,"c":16699.5,"v":4.37}
{"ts":1671371820000,"o":16699.5,"h":16699.5,"l":16699,"c":16699,"v":6.432}
{"ts":1671371880000,"o":16699,"h":16701,"l":16699,"c":16701,"v":63.983}
{"ts":1671371940000,"o":16701,"h":16701,"l":16700.5,"c":16701,"v":15.037}
{"ts":1671372000000,"o":16701,"h":16701,"l":16700.5,"c":16700.5,"v":20.691}
{"ts":1671372060000,"o":16700.5,"h":16701,"l":16700.5,"c":16701,"v":14.606}
{"ts":1671372120000,"o":16701,"h":16701,"l":16697.5,"c":16697.5,"v":70.042}
{"ts":1671372180000,"o":16697.5,"h":16698,"l":16696.5,"c":16696.5,"v":8.991}
{"ts":1671372240000,"o":16696.5,"h":16697,"l":16693,"c":16693,"v":13.995}
{"ts":1671372300000,"o":16693,"h":16694.5,"l":16693,"c":16694.5,"v":52.93}
{"ts":1671372360000,"o":16694.5,"h":16696.5,"l":16694.5,"c":16696.5,"v":10.54}
{"ts":1671372420000,"o":16696.5,"h":16697.5,"l":16696,"c":16697.5,"v":15.578}
{"ts":1671372480000,"o":16697.5,"h":16698.5,"l":16697,"c":16698,"v":12.849}
{"ts":1671372540000,"o":16698,"h":16700,"l":16698,"c":16700,"v":26.083}
{"ts":1671372600000,"o":16700,"h":16702,"l":16699.5,"c":16701.5,"v":16.031}
{"ts":1671372660000,"o":16701.5,"h":16702,"l":16701.5,"c":16701.5,"v":6.021}
{"ts":1671372720000,"o":16701.5,"h":16705,"l":16701.5,"c":16705,"v":49.331}
{"ts":1671372780000,"o":16705,"h":16705,"l":16704.5,"c":16704.5,"v":5.505}
{"ts":1671372840000,"o":16704.5,"h":16705,"l":16704.5,"c":16705,"v":11.441}
{"ts":1671372900000,"o":16705,"h":16706,"l":16704.5,"c":16706,"v":8.683}
{"ts":1671372960000,"o":16706,"h":16708.5,"l":16705.5,"c":16708.5,"v":14.774}
{"ts":1671373020000,"o":16708.5,"h":16713,"l":16708,"c":16712.5,"v":47.336}
{"ts":1671373080000,"o":16712.5,"h":16713,"l":16712.5,"c":16713,"v":16.991}
{"ts":1671373140000,"o":16713,"h":16713,"l":16711.5,"c":16712,"v":23.741}
{"ts":1671373200000,"o":16712,"h":16712,"l":16711.5,"c":16711.5,"v":10.953}
{"ts":1671373260000,"o":16711.5,"h":16712,"l":16711,"c":16711.5,"v":3.908}
{"ts":1671373320000,"o":16711.5,"h":16711.5,"l":16707.5,"c":16708,"v":22.825}
{"ts":1671373380000,"o":16708,"h":16708,"l":16679.5,"c":16680,"v":327.768}
{"ts":1671373440000,"o":16680,"h":16683.5,"l":16675,"c":16681,"v":140.361}
{"ts":1671373500000,"o":16681,"h":16682.5,"l":16677,"c":16681.5,"v":64.404}
{"ts":1671373560000,"o":16681.5,"h":16688.5,"l":16681,"c":16688.5,"v":48.728}
{"ts":1671373620000,"o":16688.5,"h":16688.5,"l":16684,"c":16685.5,"v":25.394}
{"ts":1671373680000,"o":16685.5,"h":16692,"l":16685.5,"c":16691.5,"v":15.684}
{"ts":1671373740000,"o":16691.5,"h":16694,"l":16691.5,"c":16694,"v":11.586}
{"ts":1671373800000,"o":16694,"h":16694,"l":16688.5,"c":16691.5,"v":23.889}
{"ts":1671373860000,"o":16691.5,"h":16694,"l":16691.5,"c":16693.5,"v":11.018}
{"ts":1671373920000,"o":16693.5,"h":16694,"l":16676.5,"c":16676.5,"v":145.185}
{"ts":1671373980000,"o":16676.5,"h":16679.5,"l":16676.5,"c":16679,"v":18.548}
{"ts":1671374040000,"o":16679,"h":16679.5,"l":16679,"c":16679,"v":23.772}
{"ts":1671374100000,"o":16679,"h":16679.5,"l":16679,"c":16679,"v":29.74}
{"ts":1671374160000,"o":16679,"h":16680,"l":16679,"c":16680,"v":18.99}
{"ts":1671374220000,"o":16680,"h":16688,"l":16680,"c":16687.5,"v":32.314}
{"ts":1671374280000,"o":16687.5,"h":16688,"l":16686,"c":16686,"v":8.268}
{"ts":1671374340000,"o":16686,"h":16690,"l":16686,"c":16689.5,"v":7.192}
{"ts":1671374400000,"o":16689.5,"h":16690,"l":16689.5,"c":16690,"v":6.181}
{"ts":1671374460000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":10.477}
{"ts":1671374520000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":6.021}
{"ts":1671374580000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":3.604}
{"ts":1671374640000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":3.402}
{"ts":1671374700000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":9.576}
{"ts":1671374760000,"o":16690,"h":16690,"l":16688,"c":16688.5,"v":9.052}
{"ts":1671374820000,"o":16688.5,"h":16688.5,"l":16686.5,"c":16687,"v":16.043}
{"ts":1671374880000,"o":16687,"h":16687,"l":16686.5,"c":16687,"v":11.503}
{"ts":1671374940000,"o":16687,"h":16687,"l":16686.5,"c":16686.5,"v":3.418}
{"ts":1671375000000,"o":16686.5,"h":16687,"l":16686,"c":16686,"v":40.288}
{"ts":1671375060000,"o":16686,"h":16686.5,"l":16686,"c":16686,"v":11.528}
{"ts":1671375120000,"o":16686,"h":16686.5,"l":16686,"c":16686.5,"v":12.461}
{"ts":1671375180000,"o":16686.5,"h":16686.5,"l":16681,"c":16681,"v":21.43}
{"ts":1671375240000,"o":16681,"h":16681.5,"l":16672.5,"c":16680.5,"v":115.176}
{"ts":1671375300000,"o":16680.5,"h":16683.5,"l":16680,"c":16683.5,"v":32.782}
{"ts":1671375360000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":19.755}
{"ts":1671375420000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":4.855}
{"ts":1671375480000,"o":16683.5,"h":16683.5,"l":16683,"c":16683,"v":6.04}
{"ts":1671375540000,"o":16683,"h":16683.5,"l":16678.5,"c":16678.5,"v":40.623}
{"ts":1671375600000,"o":16678.5,"h":16679,"l":16678.5,"c":16679,"v":17.11}
{"ts":1671375660000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":10.588}
{"ts":1671375720000,"o":16679,"h":16679,"l":16678.5,"c":16679,"v":4.481}
{"ts":1671375780000,"o":16679,"h":16679,"l":16673.5,"c":16674,"v":26.953}
{"ts":1671375840000,"o":16674,"h":16677.5,"l":16673.5,"c":16677.5,"v":32.696}
{"ts":1671375900000,"o":16677.5,"h":16677.5,"l":16677,"c":16677,"v":7.621}
{"ts":1671375960000,"o":16677,"h":16677.5,"l":16677,"c":16677,"v":26.222}
{"ts":1671376020000,"o":16677,"h":16677.5,"l":16674,"c":16674.5,"v":17.621}
{"ts":1671376080000,"o":16674.5,"h":16674.5,"l":16673,"c":16673.5,"v":16.045}
{"ts":1671376140000,"o":16673.5,"h":16673.5,"l":16673,"c":16673,"v":7.552}
{"ts":1671376200000,"o":16673,"h":16674,"l":16673,"c":16674,"v":72.918}
{"ts":1671376260000,"o":16674,"h":16674,"l":16667,"c":16667,"v":101.085}
{"ts":1671376320000,"o":16667,"h":16670.5,"l":16667,"c":16670.5,"v":38.2}
{"ts":1671376380000,"o":16670.5,"h":16670.5,"l":16670,"c":16670.5,"v":29.581}
{"ts":1671376440000,"o":16670.5,"h":16670.5,"l":16670,"c":16670,"v":13.261}
{"ts":1671376500000,"o":16670,"h":16674,"l":16670,"c":16673,"v":51.813}
{"ts":1671376560000,"o":16673,"h":16673,"l":16672,"c":16672,"v":13.072}
{"ts":1671376620000,"o":16672,"h":16681,"l":16672,"c":16681,"v":64.633}
{"ts":1671376680000,"o":16681,"h":16681,"l":16680.5,"c":16681,"v":29.111}
{"ts":1671376740000,"o":16681,"h":16681.5,"l":16680.5,"c":16681,"v":3.981}
{"ts":1671376800000,"o":16681,"h":16683.5,"l":16681,"c":16683.5,"v":40.997}
{"ts":1671376860000,"o":16683.5,"h":16684.5,"l":16683,"c":16684,"v":8.542}
{"ts":1671376920000,"o":16684,"h":16684.5,"l":16684,"c":16684.5,"v":10.399}
{"ts":1671376980000,"o":16684.5,"h":16685,"l":16684.5,"c":16684.5,"v":15.77}
{"ts":1671377040000,"o":16684.5,"h":16685,"l":16684.5,"c":16685,"v":3.427}
{"ts":1671377100000,"o":16685,"h":16685,"l":16684.5,"c":16685,"v":7.831}
{"ts":1671377160000,"o":16685,"h":16685,"l":16684.5,"c":16684.5,"v":16.644}
{"ts":1671377220000,"o":16684.5,"h":16685,"l":16684.5,"c":16684.5,"v":5.325}
{"ts":1671377280000,"o":16684.5,"h":16685,"l":16684.5,"c":16685,"v":5.972}
{"ts":1671377340000,"o":16685,"h":16685,"l":16684,"c":16684.5,"v":42.15}
{"ts":1671377400000,"o":16684.5,"h":16684.5,"l":16684,"c":16684,"v":10.825}
{"ts":1671377460000,"o":16684,"h":16684.5,"l":16684,"c":16684.5,"v":2.901}
{"ts":1671377520000,"o":16684.5,"h":16684.5,"l":16684,"c":16684,"v":8.103}
{"ts":1671377580000,"o":16684,"h":16684.5,"l":16684,"c":16684.5,"v":2.878}
{"ts":1671377640000,"o":16684.5,"h":16686,"l":16684,"c":16685.5,"v":67.838}
{"ts":1671377700000,"o":16685.5,"h":16686,"l":16685.5,"c":16686,"v":1.229}
{"ts":1671377760000,"o":16686,"h":16686,"l":16685.5,"c":16685.5,"v":4.093}
{"ts":1671377820000,"o":16685.5,"h":16686,"l":16685.5,"c":16686,"v":5.064}
{"ts":1671377880000,"o":16686,"h":16686,"l":16682,"c":16682,"v":20.702}
{"ts":1671377940000,"o":16682,"h":16682.5,"l":16682,"c":16682,"v":18.898}
{"ts":1671378000000,"o":16682,"h":16683.5,"l":16682,"c":16683,"v":4.019}
{"ts":1671378060000,"o":16683,"h":16686.5,"l":16683,"c":16686.5,"v":11.333}
{"ts":1671378120000,"o":16686.5,"h":16686.5,"l":16686,"c":16686,"v":2.307}
{"ts":1671378180000,"o":16686,"h":16686.5,"l":16686,"c":16686.5,"v":8.603}
{"ts":1671378240000,"o":16686.5,"h":16687,"l":16686,"c":16686.5,"v":6.346}
{"ts":1671378300000,"o":16686.5,"h":16687,"l":16686.5,"c":16687,"v":9.559}
{"ts":1671378360000,"o":16687,"h":16690,"l":16686.5,"c":16689.5,"v":16.22}
{"ts":1671378420000,"o":16689.5,"h":16690,"l":16685,"c":16685,"v":17.058}
{"ts":1671378480000,"o":16685,"h":16685.5,"l":16685,"c":16685.5,"v":1.828}
{"ts":1671378540000,"o":16685.5,"h":16685.5,"l":16685,"c":16685,"v":2.178}
{"ts":1671378600000,"o":16685,"h":16685.5,"l":16684,"c":16684.5,"v":16.746}
{"ts":1671378660000,"o":16684.5,"h":16684.5,"l":16681.5,"c":16682,"v":5.403}
{"ts":1671378720000,"o":16682,"h":16682,"l":16678.5,"c":16679,"v":20.023}
{"ts":1671378780000,"o":16679,"h":16679,"l":16678,"c":16678,"v":4.355}
{"ts":1671378840000,"o":16678,"h":16678.5,"l":16673,"c":16673,"v":27.132}
{"ts":1671378900000,"o":16673,"h":16673.5,"l":16673,"c":16673.5,"v":30.505}
{"ts":1671378960000,"o":16673.5,"h":16673.5,"l":16673,"c":16673,"v":5.49}
{"ts":1671379020000,"o":16673,"h":16673.5,"l":16673,"c":16673,"v":9.075}
{"ts":1671379080000,"o":16673,"h":16673.5,"l":16673,"c":16673,"v":15.624}
{"ts":1671379140000,"o":16673,"h":16675,"l":16673,"c":16674.5,"v":9.947}
{"ts":1671379200000,"o":16674.5,"h":16675,"l":16674.5,"c":16674.5,"v":15.112}
{"ts":1671379260000,"o":16674.5,"h":16675,"l":16674.5,"c":16675,"v":5.361}
{"ts":1671379320000,"o":16675,"h":16676.5,"l":16674.5,"c":16676,"v":17.423}
{"ts":1671379380000,"o":16676,"h":16678.5,"l":16676,"c":16678,"v":46.177}
{"ts":1671379440000,"o":16678,"h":16680,"l":16678,"c":16679.5,"v":24.952}
{"ts":1671379500000,"o":16679.5,"h":16680.5,"l":16679.5,"c":16680,"v":18.074}
{"ts":1671379560000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":4.144}
{"ts":1671379620000,"o":16680,"h":16681,"l":16680,"c":16681,"v":8.311}
{"ts":1671379680000,"o":16681,"h":16683,"l":16680.5,"c":16682.5,"v":27.311}
{"ts":1671379740000,"o":16682.5,"h":16683,"l":16682.5,"c":16682.5,"v":5.371}
{"ts":1671379800000,"o":16682.5,"h":16683,"l":16682.5,"c":16682.5,"v":14.671}
{"ts":1671379860000,"o":16682.5,"h":16687.5,"l":16682.5,"c":16687.5,"v":42.116}
{"ts":1671379920000,"o":16687.5,"h":16687.5,"l":16684.5,"c":16684.5,"v":18.148}
{"ts":1671379980000,"o":16684.5,"h":16687.5,"l":16684.5,"c":16687.5,"v":11.995}
{"ts":1671380040000,"o":16687.5,"h":16687.5,"l":16687,"c":16687,"v":10.413}
{"ts":1671380100000,"o":16687,"h":16689,"l":16687,"c":16688.5,"v":35.78}
{"ts":1671380160000,"o":16688.5,"h":16689,"l":16688.5,"c":16688.5,"v":1.652}
{"ts":1671380220000,"o":16688.5,"h":16693,"l":16688.5,"c":16693,"v":32.205}
{"ts":1671380280000,"o":16693,"h":16699,"l":16692.5,"c":16695.5,"v":60.089}
{"ts":1671380340000,"o":16695.5,"h":16695.5,"l":16689,"c":16689.5,"v":45.413}
{"ts":1671380400000,"o":16689.5,"h":16689.5,"l":16689,"c":16689,"v":50.866}
{"ts":1671380460000,"o":16689,"h":16697,"l":16689,"c":16697,"v":272.927}
{"ts":1671380520000,"o":16697,"h":16697,"l":16691,"c":16691,"v":105.412}
{"ts":1671380580000,"o":16691,"h":16691,"l":16687,"c":16687,"v":35.899}
{"ts":1671380640000,"o":16687,"h":16687.5,"l":16687,"c":16687.5,"v":7.416}
{"ts":1671380700000,"o":16687.5,"h":16687.5,"l":16687,"c":16687,"v":2.45}
{"ts":1671380760000,"o":16687,"h":16687.5,"l":16687,"c":16687.5,"v":1.659}
{"ts":1671380820000,"o":16687.5,"h":16687.5,"l":16687,"c":16687.5,"v":0.893}
{"ts":1671380880000,"o":16687.5,"h":16687.5,"l":16687,"c":16687.5,"v":5.46}
{"ts":1671380940000,"o":16687.5,"h":16687.5,"l":16687,"c":16687.5,"v":5.359}
{"ts":1671381000000,"o":16687.5,"h":16687.5,"l":16687,"c":16687,"v":12.141}
{"ts":1671381060000,"o":16687,"h":16687.5,"l":16687,"c":16687.5,"v":8.14}
{"ts":1671381120000,"o":16687.5,"h":16687.5,"l":16685.5,"c":16685.5,"v":17.052}
{"ts":1671381180000,"o":16685.5,"h":16686,"l":16685.5,"c":16685.5,"v":9.386}
{"ts":1671381240000,"o":16685.5,"h":16686,"l":16685.5,"c":16685.5,"v":4.009}
{"ts":1671381300000,"o":16685.5,"h":16686,"l":16685.5,"c":16685.5,"v":2.269}
{"ts":1671381360000,"o":16685.5,"h":16686,"l":16685.5,"c":16686,"v":6.002}
{"ts":1671381420000,"o":16686,"h":16686,"l":16685.5,"c":16686,"v":3.146}
{"ts":1671381480000,"o":16686,"h":16686,"l":16685.5,"c":16686,"v":12.194}
{"ts":1671381540000,"o":16686,"h":16686,"l":16685.5,"c":16686,"v":1.805}
{"ts":1671381600000,"o":16686,"h":16687,"l":16685.5,"c":16686,"v":32.705}
{"ts":1671381660000,"o":16686,"h":16686,"l":16685,"c":16685,"v":8.836}
{"ts":1671381720000,"o":16685,"h":16685.5,"l":16684,"c":16684.5,"v":13.861}
{"ts":1671381780000,"o":16684.5,"h":16684.5,"l":16676,"c":16676,"v":75.807}
{"ts":1671381840000,"o":16676,"h":16676.5,"l":16675,"c":16675.5,"v":39.813}
{"ts":1671381900000,"o":16675.5,"h":16676.5,"l":16675,"c":16676,"v":24.405}
{"ts":1671381960000,"o":16676,"h":16681.5,"l":16676,"c":16681,"v":19.174}
{"ts":1671382020000,"o":16681,"h":16681.5,"l":16681,"c":16681.5,"v":9.265}
{"ts":1671382080000,"o":16681.5,"h":16681.5,"l":16680,"c":16680,"v":42.143}
{"ts":1671382140000,"o":16680,"h":16680.5,"l":16678.5,"c":16680,"v":23.373}
{"ts":1671382200000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":5.51}
{"ts":1671382260000,"o":16680,"h":16680.5,"l":16680,"c":16680,"v":6.229}
{"ts":1671382320000,"o":16680,"h":16680.5,"l":16680,"c":16680.5,"v":4.586}
{"ts":1671382380000,"o":16680.5,"h":16681,"l":16680,"c":16681,"v":6.653}
{"ts":1671382440000,"o":16681,"h":16685,"l":16681,"c":16685,"v":13.18}
{"ts":1671382500000,"o":16685,"h":16685,"l":16684.5,"c":16684.5,"v":3.342}
{"ts":1671382560000,"o":16684.5,"h":16688,"l":16684.5,"c":16687.5,"v":5.477}
{"ts":1671382620000,"o":16687.5,"h":16690,"l":16687.5,"c":16689,"v":12.258}
{"ts":1671382680000,"o":16689,"h":16689,"l":16688.5,"c":16689,"v":2.174}
{"ts":1671382740000,"o":16689,"h":16689.5,"l":16688.5,"c":16689.5,"v":4.307}
{"ts":1671382800000,"o":16689.5,"h":16690,"l":16689,"c":16689.5,"v":9.493}
{"ts":1671382860000,"o":16689.5,"h":16690,"l":16689.5,"c":16690,"v":2.846}
{"ts":1671382920000,"o":16690,"h":16690,"l":16689.5,"c":16690,"v":2.965}
{"ts":1671382980000,"o":16690,"h":16691.5,"l":16689.5,"c":16691.5,"v":16.294}
{"ts":1671383040000,"o":16691.5,"h":16693,"l":16691,"c":16693,"v":12.828}
{"ts":1671383100000,"o":16693,"h":16693,"l":16692.5,"c":16693,"v":11.419}
{"ts":1671383160000,"o":16693,"h":16693,"l":16692.5,"c":16693,"v":4.872}
{"ts":1671383220000,"o":16693,"h":16693,"l":16687.5,"c":16688,"v":21.551}
{"ts":1671383280000,"o":16688,"h":16688,"l":16687.5,"c":16687.5,"v":4.419}
{"ts":1671383340000,"o":16687.5,"h":16688,"l":16685,"c":16685,"v":7.358}
{"ts":1671383400000,"o":16685,"h":16685.5,"l":16685,"c":16685.5,"v":3.211}
{"ts":1671383460000,"o":16685.5,"h":16685.5,"l":16685,"c":16685.5,"v":6.075}
{"ts":1671383520000,"o":16685.5,"h":16685.5,"l":16682,"c":16682.5,"v":5.174}
{"ts":1671383580000,"o":16682.5,"h":16682.5,"l":16680,"c":16680.5,"v":8.96}
{"ts":1671383640000,"o":16680.5,"h":16680.5,"l":16680,"c":16680.5,"v":6.609}
{"ts":1671383700000,"o":16680.5,"h":16680.5,"l":16678,"c":16678.5,"v":20.654}
{"ts":1671383760000,"o":16678.5,"h":16682,"l":16678,"c":16680,"v":13.529}
{"ts":1671383820000,"o":16680,"h":16680,"l":16674.5,"c":16675,"v":24.8}
{"ts":1671383880000,"o":16675,"h":16675,"l":16674.5,"c":16674.5,"v":24.37}
{"ts":1671383940000,"o":16674.5,"h":16679.5,"l":16674.5,"c":16679,"v":17.649}
{"ts":1671384000000,"o":16679,"h":16679.5,"l":16679,"c":16679,"v":19.028}
{"ts":1671384060000,"o":16679,"h":16680.5,"l":16679,"c":16680.5,"v":5.517}
{"ts":1671384120000,"o":16680.5,"h":16681.5,"l":16680,"c":16681.5,"v":5.11}
{"ts":1671384180000,"o":16681.5,"h":16681.5,"l":16681,"c":16681,"v":1.466}
{"ts":1671384240000,"o":16681,"h":16681.5,"l":16681,"c":16681,"v":4.627}
{"ts":1671384300000,"o":16681,"h":16681.5,"l":16681,"c":16681.5,"v":5.806}
{"ts":1671384360000,"o":16681.5,"h":16681.5,"l":16681,"c":16681,"v":4.621}
{"ts":1671384420000,"o":16681,"h":16686.5,"l":16681,"c":16686,"v":22.729}
{"ts":1671384480000,"o":16686,"h":16686.5,"l":16686,"c":16686.5,"v":2.218}
{"ts":1671384540000,"o":16686.5,"h":16686.5,"l":16686,"c":16686,"v":1.601}
{"ts":1671384600000,"o":16686,"h":16690.5,"l":16686,"c":16690.5,"v":18.423}
{"ts":1671384660000,"o":16690.5,"h":16692,"l":16690.5,"c":16691.5,"v":8}
{"ts":1671384720000,"o":16691.5,"h":16695,"l":16691.5,"c":16694.5,"v":12.028}
{"ts":1671384780000,"o":16694.5,"h":16695,"l":16694.5,"c":16695,"v":2.107}
{"ts":1671384840000,"o":16695,"h":16695,"l":16690.5,"c":16691,"v":18.912}
{"ts":1671384900000,"o":16691,"h":16691,"l":16690.5,"c":16691,"v":3.518}
{"ts":1671384960000,"o":16691,"h":16691,"l":16690.5,"c":16691,"v":1.065}
{"ts":1671385020000,"o":16691,"h":16691,"l":16690.5,"c":16691,"v":3.595}
{"ts":1671385080000,"o":16691,"h":16691,"l":16690.5,"c":16690.5,"v":6.012}
{"ts":1671385140000,"o":16690.5,"h":16691,"l":16690.5,"c":16691,"v":5.713}
{"ts":1671385200000,"o":16691,"h":16691,"l":16687.5,"c":16688,"v":40.709}
{"ts":1671385260000,"o":16688,"h":16688,"l":16686.5,"c":16687,"v":16.014}
{"ts":1671385320000,"o":16687,"h":16687,"l":16682,"c":16682.5,"v":57.011}
{"ts":1671385380000,"o":16682.5,"h":16682.5,"l":16681.5,"c":16681.5,"v":12.125}
{"ts":1671385440000,"o":16681.5,"h":16682,"l":16681.5,"c":16681.5,"v":1.427}
{"ts":1671385500000,"o":16681.5,"h":16682,"l":16681.5,"c":16682,"v":3.075}
{"ts":1671385560000,"o":16682,"h":16682,"l":16681.5,"c":16682,"v":8.664}
{"ts":1671385620000,"o":16682,"h":16682,"l":16681.5,"c":16682,"v":4.251}
{"ts":1671385680000,"o":16682,"h":16688,"l":16681.5,"c":16687.5,"v":16.395}
{"ts":1671385740000,"o":16687.5,"h":16688.5,"l":16687.5,"c":16688,"v":3.626}
{"ts":1671385800000,"o":16688,"h":16689,"l":16688,"c":16688.5,"v":1.653}
{"ts":1671385860000,"o":16688.5,"h":16693,"l":16688.5,"c":16692.5,"v":12.844}
{"ts":1671385920000,"o":16692.5,"h":16694,"l":16692.5,"c":16694,"v":15.528}
{"ts":1671385980000,"o":16694,"h":16694,"l":16693.5,"c":16694,"v":5.646}
{"ts":1671386040000,"o":16694,"h":16704,"l":16693.5,"c":16704,"v":61.163}
{"ts":1671386100000,"o":16704,"h":16704,"l":16703.5,"c":16703.5,"v":31.063}
{"ts":1671386160000,"o":16703.5,"h":16704,"l":16702,"c":16702,"v":13.625}
{"ts":1671386220000,"o":16702,"h":16703,"l":16702,"c":16702.5,"v":13.719}
{"ts":1671386280000,"o":16702.5,"h":16703,"l":16702.5,"c":16702.5,"v":6.446}
{"ts":1671386340000,"o":16702.5,"h":16704,"l":16702.5,"c":16703.5,"v":8.419}
{"ts":1671386400000,"o":16703.5,"h":16711.5,"l":16703.5,"c":16711,"v":108.66}
{"ts":1671386460000,"o":16711,"h":16745,"l":16711,"c":16745,"v":790.355}
{"ts":1671386520000,"o":16745,"h":16764,"l":16734,"c":16747.5,"v":835.222}
{"ts":1671386580000,"o":16747.5,"h":16780,"l":16747.5,"c":16772.5,"v":622.336}
{"ts":1671386640000,"o":16772.5,"h":16773,"l":16750.5,"c":16754,"v":185.735}
{"ts":1671386700000,"o":16754,"h":16754.5,"l":16739,"c":16742.5,"v":223.855}
{"ts":1671386760000,"o":16742.5,"h":16745,"l":16735.5,"c":16745,"v":166.71}
{"ts":1671386820000,"o":16745,"h":16753,"l":16741,"c":16742,"v":125.218}
{"ts":1671386880000,"o":16742,"h":16750,"l":16739,"c":16739,"v":63.447}
{"ts":1671386940000,"o":16739,"h":16748,"l":16739,"c":16748,"v":45.881}
{"ts":1671387000000,"o":16748,"h":16764,"l":16747.5,"c":16764,"v":109.416}
{"ts":1671387060000,"o":16764,"h":16773.5,"l":16759.5,"c":16766,"v":216.586}
{"ts":1671387120000,"o":16766,"h":16775,"l":16766,"c":16770.5,"v":114.165}
{"ts":1671387180000,"o":16770.5,"h":16770.5,"l":16761.5,"c":16766,"v":189.361}
{"ts":1671387240000,"o":16766,"h":16766,"l":16759,"c":16759,"v":62.733}
{"ts":1671387300000,"o":16759,"h":16764,"l":16759,"c":16760.5,"v":64.197}
{"ts":1671387360000,"o":16760.5,"h":16777,"l":16760.5,"c":16777,"v":97.768}
{"ts":1671387420000,"o":16777,"h":16786,"l":16770.5,"c":16782.5,"v":257.745}
{"ts":1671387480000,"o":16782.5,"h":16782.5,"l":16771.5,"c":16782,"v":138.013}
{"ts":1671387540000,"o":16782,"h":16782.5,"l":16771.5,"c":16779.5,"v":87.106}
{"ts":1671387600000,"o":16779.5,"h":16783.5,"l":16779.5,"c":16780.5,"v":82.335}
{"ts":1671387660000,"o":16780.5,"h":16780.5,"l":16769,"c":16774.5,"v":133.704}
{"ts":1671387720000,"o":16774.5,"h":16779,"l":16774,"c":16779,"v":65.202}
{"ts":1671387780000,"o":16779,"h":16779,"l":16766.5,"c":16767,"v":84.371}
{"ts":1671387840000,"o":16767,"h":16767,"l":16762,"c":16766,"v":68.575}
{"ts":1671387900000,"o":16766,"h":16766.5,"l":16763,"c":16763.5,"v":26.969}
{"ts":1671387960000,"o":16763.5,"h":16763.5,"l":16762,"c":16762.5,"v":35.567}
{"ts":1671388020000,"o":16762.5,"h":16762.5,"l":16760.5,"c":16760.5,"v":33.183}
{"ts":1671388080000,"o":16760.5,"h":16761,"l":16753.5,"c":16753.5,"v":106.019}
{"ts":1671388140000,"o":16753.5,"h":16754,"l":16749,"c":16749.5,"v":79.387}
{"ts":1671388200000,"o":16749.5,"h":16758,"l":16749,"c":16752,"v":122.237}
{"ts":1671388260000,"o":16752,"h":16756,"l":16752,"c":16755.5,"v":65.063}
{"ts":1671388320000,"o":16755.5,"h":16756,"l":16755.5,"c":16756,"v":7.333}
{"ts":1671388380000,"o":16756,"h":16756,"l":16755.5,"c":16756,"v":11.047}
{"ts":1671388440000,"o":16756,"h":16756,"l":16755.5,"c":16756,"v":18.304}
{"ts":1671388500000,"o":16756,"h":16756,"l":16752.5,"c":16752.5,"v":18.464}
{"ts":1671388560000,"o":16752.5,"h":16753,"l":16747.5,"c":16748,"v":65.973}
{"ts":1671388620000,"o":16748,"h":16748,"l":16742,"c":16742,"v":96.026}
{"ts":1671388680000,"o":16742,"h":16742.5,"l":16740.5,"c":16741,"v":31.848}
{"ts":1671388740000,"o":16741,"h":16741,"l":16733.5,"c":16734,"v":49.545}
{"ts":1671388800000,"o":16734,"h":16734,"l":16725.5,"c":16730.5,"v":330.791}
{"ts":1671388860000,"o":16730.5,"h":16732,"l":16730.5,"c":16731.5,"v":43.868}
{"ts":1671388920000,"o":16731.5,"h":16736.5,"l":16731.5,"c":16736,"v":85.916}
{"ts":1671388980000,"o":16736,"h":16736.5,"l":16736,"c":16736.5,"v":23.194}
{"ts":1671389040000,"o":16736.5,"h":16736.5,"l":16736,"c":16736.5,"v":6.733}
{"ts":1671389100000,"o":16736.5,"h":16739,"l":16736,"c":16739,"v":36.786}
{"ts":1671389160000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":8.622}
{"ts":1671389220000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":16.567}
{"ts":1671389280000,"o":16739,"h":16739,"l":16729,"c":16729,"v":42.817}
{"ts":1671389340000,"o":16729,"h":16733.5,"l":16729,"c":16732.5,"v":24.095}
{"ts":1671389400000,"o":16732.5,"h":16732.5,"l":16724.5,"c":16728.5,"v":74.558}
{"ts":1671389460000,"o":16728.5,"h":16728.5,"l":16714,"c":16719.5,"v":171.22}
{"ts":1671389520000,"o":16719.5,"h":16720,"l":16712.5,"c":16712.5,"v":80.764}
{"ts":1671389580000,"o":16712.5,"h":16715.5,"l":16711.5,"c":16715.5,"v":39.831}
{"ts":1671389640000,"o":16715.5,"h":16718,"l":16712.5,"c":16718,"v":39.879}
{"ts":1671389700000,"o":16718,"h":16718,"l":16717.5,"c":16718,"v":31.907}
{"ts":1671389760000,"o":16718,"h":16724.5,"l":16715.5,"c":16724,"v":61.874}
{"ts":1671389820000,"o":16724,"h":16724.5,"l":16724,"c":16724,"v":6.614}
{"ts":1671389880000,"o":16724,"h":16738,"l":16724,"c":16737.5,"v":173.969}
{"ts":1671389940000,"o":16737.5,"h":16738,"l":16732.5,"c":16738,"v":137.898}
{"ts":1671390000000,"o":16738,"h":16744,"l":16734.5,"c":16735,"v":198.632}
{"ts":1671390060000,"o":16735,"h":16737,"l":16730.5,"c":16737,"v":28.251}
{"ts":1671390120000,"o":16737,"h":16760.5,"l":16736.5,"c":16752,"v":111.648}
{"ts":1671390180000,"o":16752,"h":16752,"l":16746,"c":16749.5,"v":40.787}
{"ts":1671390240000,"o":16749.5,"h":16749.5,"l":16744,"c":16744,"v":15.861}
{"ts":1671390300000,"o":16744,"h":16744.5,"l":16740,"c":16742,"v":19.764}
{"ts":1671390360000,"o":16742,"h":16742.5,"l":16742,"c":16742.5,"v":4.335}
{"ts":1671390420000,"o":16742.5,"h":16742.5,"l":16737,"c":16737.5,"v":10.374}
{"ts":1671390480000,"o":16737.5,"h":16737.5,"l":16737,"c":16737,"v":5.354}
{"ts":1671390540000,"o":16737,"h":16737.5,"l":16737,"c":16737.5,"v":10.092}
{"ts":1671390600000,"o":16737.5,"h":16739.5,"l":16737,"c":16739,"v":15.354}
{"ts":1671390660000,"o":16739,"h":16740.5,"l":16739,"c":16740.5,"v":5.37}
{"ts":1671390720000,"o":16740.5,"h":16740.5,"l":16735,"c":16735.5,"v":39.874}
{"ts":1671390780000,"o":16735.5,"h":16735.5,"l":16733.5,"c":16734,"v":8.991}
{"ts":1671390840000,"o":16734,"h":16734,"l":16721.5,"c":16721.5,"v":326.814}
{"ts":1671390900000,"o":16721.5,"h":16723.5,"l":16715.5,"c":16723.5,"v":94.619}
{"ts":1671390960000,"o":16723.5,"h":16723.5,"l":16723,"c":16723,"v":17.791}
{"ts":1671391020000,"o":16723,"h":16725,"l":16723,"c":16724.5,"v":21.063}
{"ts":1671391080000,"o":16724.5,"h":16729,"l":16724.5,"c":16728,"v":31.633}
{"ts":1671391140000,"o":16728,"h":16731,"l":16728,"c":16731,"v":33.675}
{"ts":1671391200000,"o":16731,"h":16738,"l":16730.5,"c":16738,"v":22.488}
{"ts":1671391260000,"o":16738,"h":16738,"l":16737.5,"c":16738,"v":3.135}
{"ts":1671391320000,"o":16738,"h":16738,"l":16737.5,"c":16737.5,"v":4.295}
{"ts":1671391380000,"o":16737.5,"h":16741.5,"l":16737.5,"c":16741.5,"v":9.887}
{"ts":1671391440000,"o":16741.5,"h":16742.5,"l":16741,"c":16742,"v":9.951}
{"ts":1671391500000,"o":16742,"h":16742.5,"l":16742,"c":16742,"v":10.314}
{"ts":1671391560000,"o":16742,"h":16742.5,"l":16738.5,"c":16739,"v":6.564}
{"ts":1671391620000,"o":16739,"h":16743,"l":16738.5,"c":16742.5,"v":14.987}
{"ts":1671391680000,"o":16742.5,"h":16745,"l":16742.5,"c":16744.5,"v":25.448}
{"ts":1671391740000,"o":16744.5,"h":16745,"l":16744.5,"c":16744.5,"v":27.161}
{"ts":1671391800000,"o":16744.5,"h":16745.5,"l":16744.5,"c":16745,"v":19.618}
{"ts":1671391860000,"o":16745,"h":16747.5,"l":16745,"c":16745.5,"v":25.807}
{"ts":1671391920000,"o":16745.5,"h":16746,"l":16744,"c":16744,"v":14.173}
{"ts":1671391980000,"o":16744,"h":16744.5,"l":16744,"c":16744,"v":3.195}
{"ts":1671392040000,"o":16744,"h":16744.5,"l":16744,"c":16744,"v":17.767}
{"ts":1671392100000,"o":16744,"h":16744.5,"l":16744,"c":16744.5,"v":4.826}
{"ts":1671392160000,"o":16744.5,"h":16744.5,"l":16744,"c":16744,"v":3.827}
{"ts":1671392220000,"o":16744,"h":16744.5,"l":16739,"c":16739.5,"v":29.565}
{"ts":1671392280000,"o":16739.5,"h":16739.5,"l":16739,"c":16739,"v":3.098}
{"ts":1671392340000,"o":16739,"h":16739.5,"l":16739,"c":16739,"v":4.402}
{"ts":1671392400000,"o":16739,"h":16739.5,"l":16739,"c":16739,"v":10.642}
{"ts":1671392460000,"o":16739,"h":16739.5,"l":16739,"c":16739,"v":2.517}
{"ts":1671392520000,"o":16739,"h":16739.5,"l":16739,"c":16739.5,"v":5.46}
{"ts":1671392580000,"o":16739.5,"h":16739.5,"l":16739,"c":16739,"v":16.862}
{"ts":1671392640000,"o":16739,"h":16744.5,"l":16739,"c":16744,"v":14.183}
{"ts":1671392700000,"o":16744,"h":16746,"l":16744,"c":16746,"v":7.108}
{"ts":1671392760000,"o":16746,"h":16746,"l":16744,"c":16744,"v":15.454}
{"ts":1671392820000,"o":16744,"h":16744.5,"l":16734,"c":16734,"v":20.713}
{"ts":1671392880000,"o":16734,"h":16734.5,"l":16733.5,"c":16733.5,"v":7.753}
{"ts":1671392940000,"o":16733.5,"h":16734,"l":16731.5,"c":16731.5,"v":4.342}
{"ts":1671393000000,"o":16731.5,"h":16732,"l":16731.5,"c":16732,"v":4.328}
{"ts":1671393060000,"o":16732,"h":16732,"l":16731.5,"c":16731.5,"v":1.533}
{"ts":1671393120000,"o":16731.5,"h":16732,"l":16731.5,"c":16731.5,"v":11.48}
{"ts":1671393180000,"o":16731.5,"h":16732,"l":16731.5,"c":16732,"v":4.357}
{"ts":1671393240000,"o":16732,"h":16735,"l":16731.5,"c":16735,"v":13.946}
{"ts":1671393300000,"o":16735,"h":16737,"l":16734.5,"c":16736.5,"v":9.062}
{"ts":1671393360000,"o":16736.5,"h":16738.5,"l":16736.5,"c":16738,"v":8.285}
{"ts":1671393420000,"o":16738,"h":16741,"l":16738,"c":16741,"v":5.505}
{"ts":1671393480000,"o":16741,"h":16741,"l":16740.5,"c":16741,"v":4.612}
{"ts":1671393540000,"o":16741,"h":16741,"l":16740.5,"c":16741,"v":13.619}
{"ts":1671393600000,"o":16741,"h":16741,"l":16740.5,"c":16740.5,"v":4.371}
{"ts":1671393660000,"o":16740.5,"h":16749,"l":16740.5,"c":16748.5,"v":31.416}
{"ts":1671393720000,"o":16748.5,"h":16757,"l":16748.5,"c":16757,"v":40.987}
{"ts":1671393780000,"o":16757,"h":16757,"l":16750.5,"c":16752,"v":15.997}
{"ts":1671393840000,"o":16752,"h":16754.5,"l":16752,"c":16754.5,"v":7.043}
{"ts":1671393900000,"o":16754.5,"h":16754.5,"l":16754,"c":16754.5,"v":13.898}
{"ts":1671393960000,"o":16754.5,"h":16754.5,"l":16754,"c":16754.5,"v":5.109}
{"ts":1671394020000,"o":16754.5,"h":16754.5,"l":16754,"c":16754.5,"v":3.239}
{"ts":1671394080000,"o":16754.5,"h":16754.5,"l":16754,"c":16754,"v":5.837}
{"ts":1671394140000,"o":16754,"h":16754.5,"l":16754,"c":16754,"v":11.385}
{"ts":1671394200000,"o":16754,"h":16754.5,"l":16754,"c":16754.5,"v":9.187}
{"ts":1671394260000,"o":16754.5,"h":16754.5,"l":16746.5,"c":16746.5,"v":59.82}
{"ts":1671394320000,"o":16746.5,"h":16747,"l":16746.5,"c":16746.5,"v":14.525}
{"ts":1671394380000,"o":16746.5,"h":16747,"l":16746.5,"c":16747,"v":5.59}
{"ts":1671394440000,"o":16747,"h":16747,"l":16746.5,"c":16746.5,"v":5.28}
{"ts":1671394500000,"o":16746.5,"h":16753,"l":16746.5,"c":16752.5,"v":59.737}
{"ts":1671394560000,"o":16752.5,"h":16754,"l":16752.5,"c":16754,"v":11.684}
{"ts":1671394620000,"o":16754,"h":16755,"l":16753.5,"c":16754.5,"v":32.376}
{"ts":1671394680000,"o":16754.5,"h":16758.5,"l":16754.5,"c":16758,"v":41.065}
{"ts":1671394740000,"o":16758,"h":16758.5,"l":16758,"c":16758,"v":16.879}
{"ts":1671394800000,"o":16758,"h":16758.5,"l":16758,"c":16758.5,"v":7.468}
{"ts":1671394860000,"o":16758.5,"h":16758.5,"l":16749.5,"c":16749.5,"v":22.455}
{"ts":1671394920000,"o":16749.5,"h":16750,"l":16749.5,"c":16749.5,"v":4.411}
{"ts":1671394980000,"o":16749.5,"h":16750,"l":16749.5,"c":16750,"v":3.601}
{"ts":1671395040000,"o":16750,"h":16750,"l":16749.5,"c":16749.5,"v":6.125}
{"ts":1671395100000,"o":16749.5,"h":16750,"l":16749.5,"c":16750,"v":8.075}
{"ts":1671395160000,"o":16750,"h":16750,"l":16749.5,"c":16750,"v":1.367}
{"ts":1671395220000,"o":16750,"h":16750,"l":16749.5,"c":16749.5,"v":2.774}
{"ts":1671395280000,"o":16749.5,"h":16750,"l":16749.5,"c":16750,"v":8.888}
{"ts":1671395340000,"o":16750,"h":16750,"l":16749.5,"c":16749.5,"v":4.724}
{"ts":1671395400000,"o":16749.5,"h":16750,"l":16749.5,"c":16750,"v":3.431}
{"ts":1671395460000,"o":16750,"h":16750,"l":16749.5,"c":16749.5,"v":8.852}
{"ts":1671395520000,"o":16749.5,"h":16750,"l":16749.5,"c":16750,"v":7.794}
{"ts":1671395580000,"o":16750,"h":16751.5,"l":16749.5,"c":16751.5,"v":72.094}
{"ts":1671395640000,"o":16751.5,"h":16751.5,"l":16751,"c":16751,"v":4.626}
{"ts":1671395700000,"o":16751,"h":16756,"l":16751,"c":16755.5,"v":15.773}
{"ts":1671395760000,"o":16755.5,"h":16758,"l":16755.5,"c":16757.5,"v":15.945}
{"ts":1671395820000,"o":16757.5,"h":16760,"l":16757.5,"c":16760,"v":16.939}
{"ts":1671395880000,"o":16760,"h":16760,"l":16759.5,"c":16760,"v":5.184}
{"ts":1671395940000,"o":16760,"h":16760,"l":16759.5,"c":16760,"v":12.933}
{"ts":1671396000000,"o":16760,"h":16760,"l":16759.5,"c":16760,"v":27.553}
{"ts":1671396060000,"o":16760,"h":16760,"l":16759.5,"c":16759.5,"v":12.542}
{"ts":1671396120000,"o":16759.5,"h":16760,"l":16759.5,"c":16759.5,"v":10.981}
{"ts":1671396180000,"o":16759.5,"h":16760,"l":16759.5,"c":16759.5,"v":13.751}
{"ts":1671396240000,"o":16759.5,"h":16760,"l":16759.5,"c":16760,"v":4.275}
{"ts":1671396300000,"o":16760,"h":16762,"l":16759.5,"c":16762,"v":25.527}
{"ts":1671396360000,"o":16762,"h":16762,"l":16761.5,"c":16762,"v":26.806}
{"ts":1671396420000,"o":16762,"h":16762,"l":16761.5,"c":16762,"v":20.215}
{"ts":1671396480000,"o":16762,"h":16762,"l":16761.5,"c":16762,"v":3.152}
{"ts":1671396540000,"o":16762,"h":16762,"l":16761.5,"c":16761.5,"v":24.366}
{"ts":1671396600000,"o":16761.5,"h":16762,"l":16761.5,"c":16762,"v":12.025}
{"ts":1671396660000,"o":16762,"h":16762,"l":16761.5,"c":16761.5,"v":15.283}
{"ts":1671396720000,"o":16761.5,"h":16762,"l":16761.5,"c":16761.5,"v":8.245}
{"ts":1671396780000,"o":16761.5,"h":16762,"l":16753.5,"c":16754,"v":178.108}
{"ts":1671396840000,"o":16754,"h":16754,"l":16753.5,"c":16753.5,"v":11.361}
{"ts":1671396900000,"o":16753.5,"h":16754,"l":16750,"c":16750,"v":49.051}
{"ts":1671396960000,"o":16750,"h":16750.5,"l":16748,"c":16748,"v":54.308}
{"ts":1671397020000,"o":16748,"h":16748.5,"l":16748,"c":16748,"v":43.706}
{"ts":1671397080000,"o":16748,"h":16753,"l":16748,"c":16749.5,"v":55.887}
{"ts":1671397140000,"o":16749.5,"h":16749.5,"l":16748.5,"c":16748.5,"v":17.528}
{"ts":1671397200000,"o":16748.5,"h":16749,"l":16748.5,"c":16748.5,"v":8.848}
{"ts":1671397260000,"o":16748.5,"h":16749,"l":16748.5,"c":16748.5,"v":3.77}
{"ts":1671397320000,"o":16748.5,"h":16749,"l":16748.5,"c":16748.5,"v":2.679}
{"ts":1671397380000,"o":16748.5,"h":16749,"l":16748.5,"c":16749,"v":7.868}
{"ts":1671397440000,"o":16749,"h":16749,"l":16748.5,"c":16748.5,"v":8.27}
{"ts":1671397500000,"o":16748.5,"h":16749,"l":16746.5,"c":16748.5,"v":63.853}
{"ts":1671397560000,"o":16748.5,"h":16767.5,"l":16748,"c":16766,"v":154.827}
{"ts":1671397620000,"o":16766,"h":16780,"l":16765.5,"c":16769,"v":463.962}
{"ts":1671397680000,"o":16769,"h":16769,"l":16764,"c":16764.5,"v":35.737}
{"ts":1671397740000,"o":16764.5,"h":16767,"l":16764,"c":16766.5,"v":21.711}
{"ts":1671397800000,"o":16766.5,"h":16767,"l":16766.5,"c":16766.5,"v":53.892}
{"ts":1671397860000,"o":16766.5,"h":16767,"l":16766.5,"c":16767,"v":2.201}
{"ts":1671397920000,"o":16767,"h":16767,"l":16766.5,"c":16766.5,"v":15.704}
{"ts":1671397980000,"o":16766.5,"h":16767,"l":16766.5,"c":16767,"v":5.965}
{"ts":1671398040000,"o":16767,"h":16767,"l":16766.5,"c":16766.5,"v":18.479}
{"ts":1671398100000,"o":16766.5,"h":16767,"l":16766.5,"c":16766.5,"v":10.892}
{"ts":1671398160000,"o":16766.5,"h":16767,"l":16749.5,"c":16750,"v":61.472}
{"ts":1671398220000,"o":16750,"h":16750,"l":16745.5,"c":16745.5,"v":94.35}
{"ts":1671398280000,"o":16745.5,"h":16746,"l":16740.5,"c":16741,"v":41.186}
{"ts":1671398340000,"o":16741,"h":16741,"l":16740.5,"c":16740.5,"v":23.014}
{"ts":1671398400000,"o":16740.5,"h":16741,"l":16740.5,"c":16741,"v":9.179}
{"ts":1671398460000,"o":16741,"h":16741,"l":16736,"c":16736.5,"v":43.717}
{"ts":1671398520000,"o":16736.5,"h":16736.5,"l":16736,"c":16736.5,"v":45.288}
{"ts":1671398580000,"o":16736.5,"h":16736.5,"l":16736,"c":16736,"v":3.174}
{"ts":1671398640000,"o":16736,"h":16739.5,"l":16736,"c":16739.5,"v":7.348}
{"ts":1671398700000,"o":16739.5,"h":16739.5,"l":16739,"c":16739.5,"v":4.163}
{"ts":1671398760000,"o":16739.5,"h":16739.5,"l":16739,"c":16739.5,"v":4.576}
{"ts":1671398820000,"o":16739.5,"h":16739.5,"l":16739,"c":16739.5,"v":3.678}
{"ts":1671398880000,"o":16739.5,"h":16739.5,"l":16739,"c":16739.5,"v":3.553}
{"ts":1671398940000,"o":16739.5,"h":16739.5,"l":16739,"c":16739,"v":3.8}
{"ts":1671399000000,"o":16739,"h":16739.5,"l":16739,"c":16739.5,"v":12.65}
{"ts":1671399060000,"o":16739.5,"h":16739.5,"l":16738.5,"c":16738.5,"v":9.065}
{"ts":1671399120000,"o":16738.5,"h":16739,"l":16737,"c":16737.5,"v":6.511}
{"ts":1671399180000,"o":16737.5,"h":16737.5,"l":16736,"c":16736,"v":7.06}
{"ts":1671399240000,"o":16736,"h":16736.5,"l":16736,"c":16736.5,"v":10.969}
{"ts":1671399300000,"o":16736.5,"h":16746,"l":16736,"c":16746,"v":80.411}
{"ts":1671399360000,"o":16746,"h":16746,"l":16735,"c":16735,"v":23.23}
{"ts":1671399420000,"o":16735,"h":16735.5,"l":16735,"c":16735,"v":9.586}
{"ts":1671399480000,"o":16735,"h":16735.5,"l":16735,"c":16735.5,"v":23.424}
{"ts":1671399540000,"o":16735.5,"h":16737.5,"l":16735,"c":16737.5,"v":6.179}
{"ts":1671399600000,"o":16737.5,"h":16737.5,"l":16737,"c":16737,"v":1.18}
{"ts":1671399660000,"o":16737,"h":16737.5,"l":16737,"c":16737,"v":2.057}
{"ts":1671399720000,"o":16737,"h":16737.5,"l":16737,"c":16737,"v":0.917}
{"ts":1671399780000,"o":16737,"h":16737.5,"l":16737,"c":16737.5,"v":2.382}
{"ts":1671399840000,"o":16737.5,"h":16741,"l":16737,"c":16741,"v":51.4}
{"ts":1671399900000,"o":16741,"h":16741,"l":16740.5,"c":16740.5,"v":10.079}
{"ts":1671399960000,"o":16740.5,"h":16741,"l":16740.5,"c":16740.5,"v":16.189}
{"ts":1671400020000,"o":16740.5,"h":16742,"l":16740.5,"c":16741.5,"v":8.863}
{"ts":1671400080000,"o":16741.5,"h":16742,"l":16741.5,"c":16742,"v":2.33}
{"ts":1671400140000,"o":16742,"h":16742,"l":16741.5,"c":16741.5,"v":1.459}
{"ts":1671400200000,"o":16741.5,"h":16744.5,"l":16741.5,"c":16744.5,"v":10.698}
{"ts":1671400260000,"o":16744.5,"h":16744.5,"l":16744,"c":16744.5,"v":11.067}
{"ts":1671400320000,"o":16744.5,"h":16744.5,"l":16744,"c":16744,"v":8.528}
{"ts":1671400380000,"o":16744,"h":16744.5,"l":16744,"c":16744.5,"v":3.126}
{"ts":1671400440000,"o":16744.5,"h":16744.5,"l":16744,"c":16744.5,"v":7.857}
{"ts":1671400500000,"o":16744.5,"h":16744.5,"l":16744,"c":16744.5,"v":2.358}
{"ts":1671400560000,"o":16744.5,"h":16744.5,"l":16744,"c":16744,"v":2.842}
{"ts":1671400620000,"o":16744,"h":16744.5,"l":16744,"c":16744.5,"v":6.193}
{"ts":1671400680000,"o":16744.5,"h":16745,"l":16744,"c":16744.5,"v":7.604}
{"ts":1671400740000,"o":16744.5,"h":16745,"l":16741.5,"c":16742,"v":32.757}
{"ts":1671400800000,"o":16742,"h":16742,"l":16741.5,"c":16742,"v":15.34}
{"ts":1671400860000,"o":16742,"h":16742,"l":16741.5,"c":16742,"v":13.383}
{"ts":1671400920000,"o":16742,"h":16742,"l":16741.5,"c":16741.5,"v":3.506}
{"ts":1671400980000,"o":16741.5,"h":16742,"l":16741.5,"c":16741.5,"v":1.197}
{"ts":1671401040000,"o":16741.5,"h":16742,"l":16741.5,"c":16742,"v":1.055}
{"ts":1671401100000,"o":16742,"h":16742,"l":16741.5,"c":16741.5,"v":1.96}
{"ts":1671401160000,"o":16741.5,"h":16742,"l":16741.5,"c":16741.5,"v":3.936}
{"ts":1671401220000,"o":16741.5,"h":16742,"l":16741.5,"c":16742,"v":5.562}
{"ts":1671401280000,"o":16742,"h":16753.5,"l":16741.5,"c":16753.5,"v":30.891}
{"ts":1671401340000,"o":16753.5,"h":16753.5,"l":16753,"c":16753.5,"v":8.669}
{"ts":1671401400000,"o":16753.5,"h":16753.5,"l":16753,"c":16753.5,"v":21.666}
{"ts":1671401460000,"o":16753.5,"h":16753.5,"l":16753,"c":16753.5,"v":10.244}
{"ts":1671401520000,"o":16753.5,"h":16753.5,"l":16753,"c":16753,"v":30.246}
{"ts":1671401580000,"o":16753,"h":16758,"l":16753,"c":16757.5,"v":11.435}
{"ts":1671401640000,"o":16757.5,"h":16780,"l":16757.5,"c":16777.5,"v":246.312}
{"ts":1671401700000,"o":16777.5,"h":16778,"l":16773.5,"c":16773.5,"v":23.163}
{"ts":1671401760000,"o":16773.5,"h":16774,"l":16773,"c":16773.5,"v":28.521}
{"ts":1671401820000,"o":16773.5,"h":16774,"l":16773,"c":16773,"v":24.049}
{"ts":1671401880000,"o":16773,"h":16773.5,"l":16772.5,"c":16772.5,"v":10.029}
{"ts":1671401940000,"o":16772.5,"h":16773,"l":16772.5,"c":16773,"v":10.464}
{"ts":1671402000000,"o":16773,"h":16773,"l":16768,"c":16768,"v":25.546}
{"ts":1671402060000,"o":16768,"h":16768.5,"l":16765.5,"c":16766,"v":22.582}
{"ts":1671402120000,"o":16766,"h":16767.5,"l":16766,"c":16767.5,"v":6.385}
{"ts":1671402180000,"o":16767.5,"h":16767.5,"l":16767,"c":16767,"v":3.463}
{"ts":1671402240000,"o":16767,"h":16767.5,"l":16757.5,"c":16759,"v":28.609}
{"ts":1671402300000,"o":16759,"h":16760.5,"l":16759,"c":16760.5,"v":8.865}
{"ts":1671402360000,"o":16760.5,"h":16761.5,"l":16760,"c":16761.5,"v":16.643}
{"ts":1671402420000,"o":16761.5,"h":16766,"l":16761.5,"c":16765.5,"v":20.979}
{"ts":1671402480000,"o":16765.5,"h":16767,"l":16763,"c":16763,"v":14.839}
{"ts":1671402540000,"o":16763,"h":16763.5,"l":16763,"c":16763.5,"v":4.413}
{"ts":1671402600000,"o":16763.5,"h":16763.5,"l":16763,"c":16763,"v":6.136}
{"ts":1671402660000,"o":16763,"h":16763.5,"l":16761,"c":16761.5,"v":2.75}
{"ts":1671402720000,"o":16761.5,"h":16763.5,"l":16761,"c":16763,"v":11.905}
{"ts":1671402780000,"o":16763,"h":16767,"l":16763,"c":16766.5,"v":15.785}
{"ts":1671402840000,"o":16766.5,"h":16767,"l":16766.5,"c":16766.5,"v":9.76}
{"ts":1671402900000,"o":16766.5,"h":16780,"l":16766.5,"c":16779.5,"v":24.692}
{"ts":1671402960000,"o":16779.5,"h":16900,"l":16779.5,"c":16809.5,"v":4648.171}
{"ts":1671403020000,"o":16809.5,"h":16809.5,"l":16796,"c":16796.5,"v":354.541}
{"ts":1671403080000,"o":16796.5,"h":16801,"l":16788,"c":16801,"v":160.705}
{"ts":1671403140000,"o":16801,"h":16810,"l":16800.5,"c":16808.5,"v":94.439}
{"ts":1671403200000,"o":16808.5,"h":16809,"l":16796,"c":16796,"v":145.184}
{"ts":1671403260000,"o":16796,"h":16796.5,"l":16790.5,"c":16792,"v":86.581}
{"ts":1671403320000,"o":16792,"h":16792,"l":16783,"c":16787,"v":115.874}
{"ts":1671403380000,"o":16787,"h":16787,"l":16778.5,"c":16782.5,"v":127.764}
{"ts":1671403440000,"o":16782.5,"h":16782.5,"l":16780.5,"c":16782.5,"v":87.886}
{"ts":1671403500000,"o":16782.5,"h":16782.5,"l":16782,"c":16782,"v":102.322}
{"ts":1671403560000,"o":16782,"h":16783,"l":16782,"c":16782.5,"v":35.806}
{"ts":1671403620000,"o":16782.5,"h":16783,"l":16740.5,"c":16740.5,"v":356.156}
{"ts":1671403680000,"o":16740.5,"h":16743,"l":16711.5,"c":16730,"v":878.861}
{"ts":1671403740000,"o":16730,"h":16733.5,"l":16718.5,"c":16731.5,"v":265.94}
{"ts":1671403800000,"o":16731.5,"h":16747,"l":16719,"c":16742,"v":223.493}
{"ts":1671403860000,"o":16742,"h":16749,"l":16738.5,"c":16749,"v":88.478}
{"ts":1671403920000,"o":16749,"h":16755,"l":16741.5,"c":16755,"v":79.41}
{"ts":1671403980000,"o":16755,"h":16759,"l":16754.5,"c":16759,"v":61.924}
{"ts":1671404040000,"o":16759,"h":16759,"l":16757.5,"c":16758.5,"v":23.571}
{"ts":1671404100000,"o":16758.5,"h":16759,"l":16758.5,"c":16759,"v":13.259}
{"ts":1671404160000,"o":16759,"h":16759,"l":16755.5,"c":16755.5,"v":54.428}
{"ts":1671404220000,"o":16755.5,"h":16757.5,"l":16752.5,"c":16757.5,"v":30.96}
{"ts":1671404280000,"o":16757.5,"h":16759,"l":16753,"c":16753,"v":24.882}
{"ts":1671404340000,"o":16753,"h":16753,"l":16749,"c":16750,"v":38.046}
{"ts":1671404400000,"o":16750,"h":16756.5,"l":16741.5,"c":16743,"v":332.623}
{"ts":1671404460000,"o":16743,"h":16778.5,"l":16743,"c":16772.5,"v":224.511}
{"ts":1671404520000,"o":16772.5,"h":16775,"l":16772.5,"c":16772.5,"v":33.319}
{"ts":1671404580000,"o":16772.5,"h":16790,"l":16772.5,"c":16783.5,"v":154.117}
{"ts":1671404640000,"o":16783.5,"h":16789.5,"l":16774,"c":16789,"v":50.702}
{"ts":1671404700000,"o":16789,"h":16793.5,"l":16789,"c":16790.5,"v":127.014}
{"ts":1671404760000,"o":16790.5,"h":16793.5,"l":16782,"c":16793.5,"v":74.792}
{"ts":1671404820000,"o":16793.5,"h":16793.5,"l":16782,"c":16782.5,"v":71.356}
{"ts":1671404880000,"o":16782.5,"h":16789,"l":16781,"c":16781,"v":39.846}
{"ts":1671404940000,"o":16781,"h":16784,"l":16776.5,"c":16784,"v":58.834}
{"ts":1671405000000,"o":16784,"h":16786.5,"l":16783.5,"c":16786,"v":40.829}
{"ts":1671405060000,"o":16786,"h":16792,"l":16786,"c":16791.5,"v":39.306}
{"ts":1671405120000,"o":16791.5,"h":16793.5,"l":16790,"c":16790.5,"v":19.992}
{"ts":1671405180000,"o":16790.5,"h":16794.5,"l":16790,"c":16794,"v":19.763}
{"ts":1671405240000,"o":16794,"h":16808.5,"l":16794,"c":16796,"v":143.005}
{"ts":1671405300000,"o":16796,"h":16799,"l":16792.5,"c":16793,"v":63.056}
{"ts":1671405360000,"o":16793,"h":16798,"l":16792.5,"c":16792.5,"v":54.324}
{"ts":1671405420000,"o":16792.5,"h":16793,"l":16790,"c":16790,"v":29.099}
{"ts":1671405480000,"o":16790,"h":16790.5,"l":16790,"c":16790,"v":21.123}
{"ts":1671405540000,"o":16790,"h":16790.5,"l":16790,"c":16790.5,"v":10.564}
{"ts":1671405600000,"o":16790.5,"h":16790.5,"l":16790,"c":16790.5,"v":18.032}
{"ts":1671405660000,"o":16790.5,"h":16790.5,"l":16785.5,"c":16786,"v":38.59}
{"ts":1671405720000,"o":16786,"h":16786,"l":16782.5,"c":16782.5,"v":25.158}
{"ts":1671405780000,"o":16782.5,"h":16790,"l":16782.5,"c":16790,"v":12.308}
{"ts":1671405840000,"o":16790,"h":16790,"l":16783.5,"c":16783.5,"v":9.187}
{"ts":1671405900000,"o":16783.5,"h":16784,"l":16783.5,"c":16784,"v":29.58}
{"ts":1671405960000,"o":16784,"h":16784,"l":16783.5,"c":16784,"v":6.73}
{"ts":1671406020000,"o":16784,"h":16784,"l":16783.5,"c":16784,"v":48.36}
{"ts":1671406080000,"o":16784,"h":16784,"l":16780,"c":16780,"v":17.472}
{"ts":1671406140000,"o":16780,"h":16780.5,"l":16778.5,"c":16779.5,"v":16.864}
{"ts":1671406200000,"o":16779.5,"h":16780,"l":16773,"c":16776,"v":45.745}
{"ts":1671406260000,"o":16776,"h":16776,"l":16768,"c":16775,"v":82.511}
{"ts":1671406320000,"o":16775,"h":16775,"l":16765.5,"c":16767.5,"v":102.748}
{"ts":1671406380000,"o":16767.5,"h":16767.5,"l":16767,"c":16767,"v":52.756}
{"ts":1671406440000,"o":16767,"h":16767.5,"l":16767,"c":16767.5,"v":22.655}
{"ts":1671406500000,"o":16767.5,"h":16767.5,"l":16766.5,"c":16767,"v":8.855}
{"ts":1671406560000,"o":16767,"h":16767,"l":16763.5,"c":16763.5,"v":22.148}
{"ts":1671406620000,"o":16763.5,"h":16764,"l":16762,"c":16762,"v":19.401}
{"ts":1671406680000,"o":16762,"h":16768.5,"l":16762,"c":16768.5,"v":12.337}
{"ts":1671406740000,"o":16768.5,"h":16776.5,"l":16768,"c":16776.5,"v":26.554}
{"ts":1671406800000,"o":16776.5,"h":16781.5,"l":16776,"c":16778,"v":142.211}
{"ts":1671406860000,"o":16778,"h":16778.5,"l":16777,"c":16777,"v":7.218}
{"ts":1671406920000,"o":16777,"h":16777.5,"l":16777,"c":16777.5,"v":9.508}
{"ts":1671406980000,"o":16777.5,"h":16777.5,"l":16774.5,"c":16775,"v":10.992}
{"ts":1671407040000,"o":16775,"h":16775,"l":16771.5,"c":16772,"v":11.466}
{"ts":1671407100000,"o":16772,"h":16772,"l":16770,"c":16770.5,"v":24.264}
{"ts":1671407160000,"o":16770.5,"h":16770.5,"l":16769,"c":16769.5,"v":4.11}
{"ts":1671407220000,"o":16769.5,"h":16769.5,"l":16762,"c":16762.5,"v":42.943}
{"ts":1671407280000,"o":16762.5,"h":16762.5,"l":16757.5,"c":16757.5,"v":60.621}
{"ts":1671407340000,"o":16757.5,"h":16758,"l":16757.5,"c":16757.5,"v":39.775}
{"ts":1671407400000,"o":16757.5,"h":16758,"l":16757.5,"c":16757.5,"v":3.048}
{"ts":1671407460000,"o":16757.5,"h":16758,"l":16757,"c":16757.5,"v":21.287}
{"ts":1671407520000,"o":16757.5,"h":16757.5,"l":16755,"c":16755.5,"v":15.384}
{"ts":1671407580000,"o":16755.5,"h":16755.5,"l":16747,"c":16747,"v":62.556}
{"ts":1671407640000,"o":16747,"h":16747.5,"l":16737.5,"c":16738,"v":81.258}
{"ts":1671407700000,"o":16738,"h":16738,"l":16731,"c":16731.5,"v":75.541}
{"ts":1671407760000,"o":16731.5,"h":16739.5,"l":16731.5,"c":16734.5,"v":54.312}
{"ts":1671407820000,"o":16734.5,"h":16734.5,"l":16723.5,"c":16728,"v":128.909}
{"ts":1671407880000,"o":16728,"h":16732.5,"l":16721.5,"c":16732.5,"v":98.282}
{"ts":1671407940000,"o":16732.5,"h":16732.5,"l":16729.5,"c":16729.5,"v":14.642}
{"ts":1671408000000,"o":16729.5,"h":16738,"l":16729.5,"c":16737.5,"v":72.163}
{"ts":1671408060000,"o":16737.5,"h":16740,"l":16737.5,"c":16740,"v":88.294}
{"ts":1671408120000,"o":16740,"h":16743.5,"l":16739.5,"c":16743.5,"v":37.262}
{"ts":1671408180000,"o":16743.5,"h":16743.5,"l":16741,"c":16741.5,"v":30.342}
{"ts":1671408240000,"o":16741.5,"h":16741.5,"l":16737,"c":16737,"v":54.05}
{"ts":1671408300000,"o":16737,"h":16737.5,"l":16726.5,"c":16726.5,"v":62.688}
{"ts":1671408360000,"o":16726.5,"h":16727,"l":16718,"c":16718.5,"v":130.115}
{"ts":1671408420000,"o":16718.5,"h":16718.5,"l":16705.5,"c":16712.5,"v":358.925}
{"ts":1671408480000,"o":16712.5,"h":16721,"l":16712,"c":16720.5,"v":104.918}
{"ts":1671408540000,"o":16720.5,"h":16721,"l":16720.5,"c":16721,"v":24.3}
{"ts":1671408600000,"o":16721,"h":16732,"l":16720.5,"c":16731.5,"v":77.088}
{"ts":1671408660000,"o":16731.5,"h":16732,"l":16731.5,"c":16732,"v":28.724}
{"ts":1671408720000,"o":16732,"h":16740,"l":16731.5,"c":16740,"v":25.913}
{"ts":1671408780000,"o":16740,"h":16741.5,"l":16739.5,"c":16741,"v":33.695}
{"ts":1671408840000,"o":16741,"h":16744,"l":16741,"c":16744,"v":39.948}
{"ts":1671408900000,"o":16744,"h":16744,"l":16739.5,"c":16740,"v":37.119}
{"ts":1671408960000,"o":16740,"h":16752.5,"l":16739.5,"c":16752,"v":46.588}
{"ts":1671409020000,"o":16752,"h":16752.5,"l":16752,"c":16752.5,"v":34.04}
{"ts":1671409080000,"o":16752.5,"h":16755,"l":16752,"c":16754.5,"v":31.674}
{"ts":1671409140000,"o":16754.5,"h":16756,"l":16754.5,"c":16755.5,"v":21.746}
{"ts":1671409200000,"o":16755.5,"h":16758,"l":16755.5,"c":16758,"v":19.64}
{"ts":1671409260000,"o":16758,"h":16761,"l":16757.5,"c":16761,"v":27.418}
{"ts":1671409320000,"o":16761,"h":16767,"l":16760.5,"c":16766.5,"v":17.364}
{"ts":1671409380000,"o":16766.5,"h":16774,"l":16766.5,"c":16773.5,"v":55.888}
{"ts":1671409440000,"o":16773.5,"h":16775,"l":16773.5,"c":16773.5,"v":31.167}
{"ts":1671409500000,"o":16773.5,"h":16778.5,"l":16773.5,"c":16778,"v":73.734}
{"ts":1671409560000,"o":16778,"h":16780,"l":16778,"c":16779.5,"v":24.048}
{"ts":1671409620000,"o":16779.5,"h":16795.5,"l":16779.5,"c":16795,"v":211.623}
{"ts":1671409680000,"o":16795,"h":16805,"l":16795,"c":16795.5,"v":175.533}
{"ts":1671409740000,"o":16795.5,"h":16796,"l":16786,"c":16786,"v":79.829}
{"ts":1671409800000,"o":16786,"h":16796,"l":16786,"c":16795.5,"v":40.743}
{"ts":1671409860000,"o":16795.5,"h":16804,"l":16767.5,"c":16771.5,"v":241.319}
{"ts":1671409920000,"o":16771.5,"h":16791,"l":16771.5,"c":16779,"v":53.169}
{"ts":1671409980000,"o":16779,"h":16781.5,"l":16775,"c":16775,"v":64.248}
{"ts":1671410040000,"o":16775,"h":16775.5,"l":16775,"c":16775.5,"v":6.316}
{"ts":1671410100000,"o":16775.5,"h":16775.5,"l":16766.5,"c":16766.5,"v":48.758}
{"ts":1671410160000,"o":16766.5,"h":16776,"l":16760.5,"c":16776,"v":60.652}
{"ts":1671410220000,"o":16776,"h":16782.5,"l":16770,"c":16770.5,"v":35.187}
{"ts":1671410280000,"o":16770.5,"h":16775.5,"l":16765,"c":16765.5,"v":33.273}
{"ts":1671410340000,"o":16765.5,"h":16774.5,"l":16765.5,"c":16774,"v":69.599}
{"ts":1671410400000,"o":16774,"h":16774.5,"l":16771,"c":16771.5,"v":11.037}
{"ts":1671410460000,"o":16771.5,"h":16771.5,"l":16771,"c":16771.5,"v":3.351}
{"ts":1671410520000,"o":16771.5,"h":16771.5,"l":16771,"c":16771.5,"v":10.479}
{"ts":1671410580000,"o":16771.5,"h":16771.5,"l":16771,"c":16771.5,"v":5.632}
{"ts":1671410640000,"o":16771.5,"h":16771.5,"l":16765,"c":16766,"v":14.406}
{"ts":1671410700000,"o":16766,"h":16768.5,"l":16766,"c":16768.5,"v":19.991}
{"ts":1671410760000,"o":16768.5,"h":16768.5,"l":16768,"c":16768.5,"v":12.237}
{"ts":1671410820000,"o":16768.5,"h":16768.5,"l":16763,"c":16763,"v":98.163}
{"ts":1671410880000,"o":16763,"h":16763.5,"l":16760,"c":16760.5,"v":15.212}
{"ts":1671410940000,"o":16760.5,"h":16760.5,"l":16756,"c":16756.5,"v":52.841}
{"ts":1671411000000,"o":16756.5,"h":16756.5,"l":16756,"c":16756,"v":12.72}
{"ts":1671411060000,"o":16756,"h":16765.5,"l":16756,"c":16765.5,"v":17.624}
{"ts":1671411120000,"o":16765.5,"h":16765.5,"l":16765,"c":16765.5,"v":2.661}
{"ts":1671411180000,"o":16765.5,"h":16768.5,"l":16765,"c":16768.5,"v":11.89}
{"ts":1671411240000,"o":16768.5,"h":16776,"l":16768,"c":16776,"v":22.399}
{"ts":1671411300000,"o":16776,"h":16776,"l":16775.5,"c":16776,"v":8.185}
{"ts":1671411360000,"o":16776,"h":16776,"l":16775.5,"c":16776,"v":3.42}
{"ts":1671411420000,"o":16776,"h":16776,"l":16775.5,"c":16775.5,"v":20.297}
{"ts":1671411480000,"o":16775.5,"h":16776,"l":16765,"c":16765.5,"v":42.14}
{"ts":1671411540000,"o":16765.5,"h":16765.5,"l":16765,"c":16765,"v":3.203}
{"ts":1671411600000,"o":16765,"h":16765.5,"l":16765,"c":16765.5,"v":9.057}
{"ts":1671411660000,"o":16765.5,"h":16766.5,"l":16762,"c":16766.5,"v":23.978}
{"ts":1671411720000,"o":16766.5,"h":16769.5,"l":16766,"c":16769.5,"v":93.645}
{"ts":1671411780000,"o":16769.5,"h":16769.5,"l":16767.5,"c":16768,"v":9.496}
{"ts":1671411840000,"o":16768,"h":16768,"l":16767.5,"c":16768,"v":3.051}
{"ts":1671411900000,"o":16768,"h":16768,"l":16767.5,"c":16768,"v":3.017}
{"ts":1671411960000,"o":16768,"h":16768,"l":16767.5,"c":16768,"v":3.336}
{"ts":1671412020000,"o":16768,"h":16768,"l":16767.5,"c":16768,"v":0.537}
{"ts":1671412080000,"o":16768,"h":16768,"l":16764,"c":16764,"v":12.875}
{"ts":1671412140000,"o":16764,"h":16764.5,"l":16760,"c":16760.5,"v":19.266}
{"ts":1671412200000,"o":16760.5,"h":16760.5,"l":16745,"c":16745.5,"v":51.795}
{"ts":1671412260000,"o":16745.5,"h":16755,"l":16745,"c":16755,"v":34.827}
{"ts":1671412320000,"o":16755,"h":16755,"l":16753,"c":16753.5,"v":6.421}
{"ts":1671412380000,"o":16753.5,"h":16759.5,"l":16753,"c":16759.5,"v":44.867}
{"ts":1671412440000,"o":16759.5,"h":16759.5,"l":16759,"c":16759.5,"v":33.799}
{"ts":1671412500000,"o":16759.5,"h":16759.5,"l":16759,"c":16759.5,"v":2.102}
{"ts":1671412560000,"o":16759.5,"h":16766.5,"l":16759,"c":16766.5,"v":19.885}
{"ts":1671412620000,"o":16766.5,"h":16776.5,"l":16766,"c":16776.5,"v":35.679}
{"ts":1671412680000,"o":16776.5,"h":16781,"l":16776,"c":16780.5,"v":20.761}
{"ts":1671412740000,"o":16780.5,"h":16787.5,"l":16780.5,"c":16786.5,"v":49.76}
{"ts":1671412800000,"o":16786.5,"h":16786.5,"l":16778,"c":16778.5,"v":27.273}
{"ts":1671412860000,"o":16778.5,"h":16784.5,"l":16778,"c":16783,"v":54.433}
{"ts":1671412920000,"o":16783,"h":16784.5,"l":16782.5,"c":16784.5,"v":19.168}
{"ts":1671412980000,"o":16784.5,"h":16789,"l":16784,"c":16789,"v":23.288}
{"ts":1671413040000,"o":16789,"h":16789,"l":16788.5,"c":16789,"v":17.436}
{"ts":1671413100000,"o":16789,"h":16790.5,"l":16785.5,"c":16790,"v":39.474}
{"ts":1671413160000,"o":16790,"h":16790,"l":16789.5,"c":16790,"v":6.423}
{"ts":1671413220000,"o":16790,"h":16792,"l":16788.5,"c":16789,"v":20.7}
{"ts":1671413280000,"o":16789,"h":16793,"l":16780,"c":16780,"v":31.616}
{"ts":1671413340000,"o":16780,"h":16783,"l":16771.5,"c":16775.5,"v":16.274}
{"ts":1671413400000,"o":16775.5,"h":16780.5,"l":16775.5,"c":16780.5,"v":21.196}
{"ts":1671413460000,"o":16780.5,"h":16787.5,"l":16780,"c":16787.5,"v":19.091}
{"ts":1671413520000,"o":16787.5,"h":16790.5,"l":16787.5,"c":16790.5,"v":11.183}
{"ts":1671413580000,"o":16790.5,"h":16794.5,"l":16790,"c":16794.5,"v":42.305}
{"ts":1671413640000,"o":16794.5,"h":16794.5,"l":16794,"c":16794,"v":8.745}
{"ts":1671413700000,"o":16794,"h":16794.5,"l":16792,"c":16792.5,"v":12.049}
{"ts":1671413760000,"o":16792.5,"h":16792.5,"l":16791,"c":16791,"v":18.029}
{"ts":1671413820000,"o":16791,"h":16791.5,"l":16791,"c":16791.5,"v":2.055}
{"ts":1671413880000,"o":16791.5,"h":16791.5,"l":16786.5,"c":16787,"v":15.654}
{"ts":1671413940000,"o":16787,"h":16787,"l":16786,"c":16786.5,"v":5.272}
{"ts":1671414000000,"o":16786.5,"h":16786.5,"l":16781.5,"c":16781.5,"v":4.468}
{"ts":1671414060000,"o":16781.5,"h":16782,"l":16781.5,"c":16781.5,"v":2.741}
{"ts":1671414120000,"o":16781.5,"h":16782,"l":16772.5,"c":16773,"v":23.34}
{"ts":1671414180000,"o":16773,"h":16773,"l":16771,"c":16771,"v":13.686}
{"ts":1671414240000,"o":16771,"h":16775,"l":16771,"c":16775,"v":13.848}
{"ts":1671414300000,"o":16775,"h":16777,"l":16774.5,"c":16777,"v":24.499}
{"ts":1671414360000,"o":16777,"h":16780,"l":16776.5,"c":16780,"v":3.861}
{"ts":1671414420000,"o":16780,"h":16780,"l":16779.5,"c":16780,"v":5.374}
{"ts":1671414480000,"o":16780,"h":16780,"l":16779.5,"c":16780,"v":5.302}
{"ts":1671414540000,"o":16780,"h":16780,"l":16779.5,"c":16780,"v":3.47}
{"ts":1671414600000,"o":16780,"h":16780,"l":16774.5,"c":16775,"v":40.067}
{"ts":1671414660000,"o":16775,"h":16775,"l":16770,"c":16770.5,"v":8.54}
{"ts":1671414720000,"o":16770.5,"h":16773.5,"l":16770,"c":16771.5,"v":8.29}
{"ts":1671414780000,"o":16771.5,"h":16771.5,"l":16770,"c":16770.5,"v":7.29}
{"ts":1671414840000,"o":16770.5,"h":16770.5,"l":16770,"c":16770.5,"v":12.812}
{"ts":1671414900000,"o":16770.5,"h":16770.5,"l":16770,"c":16770,"v":20.135}
{"ts":1671414960000,"o":16770,"h":16770.5,"l":16770,"c":16770,"v":7.1}
{"ts":1671415020000,"o":16770,"h":16770.5,"l":16767.5,"c":16770.5,"v":57.392}
{"ts":1671415080000,"o":16770.5,"h":16772,"l":16770,"c":16772,"v":39.938}
{"ts":1671415140000,"o":16772,"h":16774,"l":16771.5,"c":16773.5,"v":4.646}
{"ts":1671415200000,"o":16773.5,"h":16775,"l":16773.5,"c":16775,"v":6.343}
{"ts":1671415260000,"o":16775,"h":16775,"l":16773.5,"c":16774,"v":3.008}
{"ts":1671415320000,"o":16774,"h":16774,"l":16773,"c":16773.5,"v":5.439}
{"ts":1671415380000,"o":16773.5,"h":16773.5,"l":16773,"c":16773.5,"v":8.834}
{"ts":1671415440000,"o":16773.5,"h":16773.5,"l":16773,"c":16773,"v":3.664}
{"ts":1671415500000,"o":16773,"h":16773.5,"l":16773,"c":16773.5,"v":34.321}
{"ts":1671415560000,"o":16773.5,"h":16775,"l":16773,"c":16775,"v":21.802}
{"ts":1671415620000,"o":16775,"h":16775,"l":16761.5,"c":16762,"v":48.252}
{"ts":1671415680000,"o":16762,"h":16762,"l":16759,"c":16759,"v":9.219}
{"ts":1671415740000,"o":16759,"h":16759.5,"l":16756,"c":16756,"v":16.899}
{"ts":1671415800000,"o":16756,"h":16756.5,"l":16754,"c":16754,"v":16.265}
{"ts":1671415860000,"o":16754,"h":16754.5,"l":16753,"c":16754.5,"v":14.772}
{"ts":1671415920000,"o":16754.5,"h":16755,"l":16754.5,"c":16755,"v":66.8}
{"ts":1671415980000,"o":16755,"h":16755,"l":16754.5,"c":16754.5,"v":8.255}
{"ts":1671416040000,"o":16754.5,"h":16755,"l":16754.5,"c":16755,"v":65.331}
{"ts":1671416100000,"o":16755,"h":16755,"l":16754.5,"c":16755,"v":82.257}
{"ts":1671416160000,"o":16755,"h":16755,"l":16754.5,"c":16754.5,"v":6.769}
{"ts":1671416220000,"o":16754.5,"h":16755,"l":16754.5,"c":16755,"v":3.751}
{"ts":1671416280000,"o":16755,"h":16755,"l":16754.5,"c":16755,"v":13.335}
{"ts":1671416340000,"o":16755,"h":16755,"l":16754.5,"c":16754.5,"v":5.921}
{"ts":1671416400000,"o":16754.5,"h":16755,"l":16754.5,"c":16754.5,"v":19.024}
{"ts":1671416460000,"o":16754.5,"h":16755,"l":16754.5,"c":16755,"v":1.717}
{"ts":1671416520000,"o":16755,"h":16755,"l":16754.5,"c":16754.5,"v":8.594}
{"ts":1671416580000,"o":16754.5,"h":16755,"l":16754.5,"c":16755,"v":1.846}
{"ts":1671416640000,"o":16755,"h":16755,"l":16754.5,"c":16755,"v":5.796}
{"ts":1671416700000,"o":16755,"h":16755,"l":16754.5,"c":16755,"v":4.578}
{"ts":1671416760000,"o":16755,"h":16755,"l":16754.5,"c":16755,"v":2.42}
{"ts":1671416820000,"o":16755,"h":16755,"l":16748,"c":16748.5,"v":17.626}
{"ts":1671416880000,"o":16748.5,"h":16748.5,"l":16744.5,"c":16744.5,"v":54.69}
{"ts":1671416940000,"o":16744.5,"h":16748,"l":16744.5,"c":16748,"v":33.478}
{"ts":1671417000000,"o":16748,"h":16748,"l":16743,"c":16743.5,"v":66.08}
{"ts":1671417060000,"o":16743.5,"h":16743.5,"l":16741.5,"c":16742,"v":19.755}
{"ts":1671417120000,"o":16742,"h":16742,"l":16741.5,"c":16741.5,"v":4.668}
{"ts":1671417180000,"o":16741.5,"h":16742,"l":16726.5,"c":16735,"v":238.923}
{"ts":1671417240000,"o":16735,"h":16743,"l":16727.5,"c":16728,"v":183.784}
{"ts":1671417300000,"o":16728,"h":16734.5,"l":16727,"c":16727.5,"v":59.765}
{"ts":1671417360000,"o":16727.5,"h":16727.5,"l":16717,"c":16717.5,"v":195.171}
{"ts":1671417420000,"o":16717.5,"h":16717.5,"l":16717,"c":16717.5,"v":57.177}
{"ts":1671417480000,"o":16717.5,"h":16725,"l":16717,"c":16718.5,"v":50.038}
{"ts":1671417540000,"o":16718.5,"h":16721.5,"l":16716,"c":16721,"v":26.843}
{"ts":1671417600000,"o":16721,"h":16725.5,"l":16712,"c":16712,"v":91.635}
{"ts":1671417660000,"o":16712,"h":16720,"l":16712,"c":16716.5,"v":57.765}
{"ts":1671417720000,"o":16716.5,"h":16724,"l":16716.5,"c":16723.5,"v":20.688}
{"ts":1671417780000,"o":16723.5,"h":16727,"l":16723.5,"c":16726,"v":79.019}
{"ts":1671417840000,"o":16726,"h":16728.5,"l":16725.5,"c":16728,"v":19.684}
{"ts":1671417900000,"o":16728,"h":16728.5,"l":16728,"c":16728,"v":14.696}
{"ts":1671417960000,"o":16728,"h":16728.5,"l":16728,"c":16728.5,"v":8.787}
{"ts":1671418020000,"o":16728.5,"h":16728.5,"l":16728,"c":16728,"v":13.199}
{"ts":1671418080000,"o":16728,"h":16731,"l":16728,"c":16731,"v":11.913}
{"ts":1671418140000,"o":16731,"h":16736.5,"l":16730.5,"c":16736.5,"v":40.766}
{"ts":1671418200000,"o":16736.5,"h":16736.5,"l":16736,"c":16736,"v":13.017}
{"ts":1671418260000,"o":16736,"h":16736.5,"l":16733.5,"c":16734,"v":37.223}
{"ts":1671418320000,"o":16734,"h":16734,"l":16728,"c":16728.5,"v":26.381}
{"ts":1671418380000,"o":16728.5,"h":16728.5,"l":16728,"c":16728.5,"v":5.64}
{"ts":1671418440000,"o":16728.5,"h":16728.5,"l":16728,"c":16728,"v":6.797}
{"ts":1671418500000,"o":16728,"h":16728.5,"l":16728,"c":16728,"v":5.362}
{"ts":1671418560000,"o":16728,"h":16731,"l":16728,"c":16731,"v":9.699}
{"ts":1671418620000,"o":16731,"h":16731,"l":16720,"c":16720,"v":40.524}
{"ts":1671418680000,"o":16720,"h":16720.5,"l":16713.5,"c":16714.5,"v":131.457}
{"ts":1671418740000,"o":16714.5,"h":16715,"l":16714.5,"c":16715,"v":9.703}
{"ts":1671418800000,"o":16715,"h":16715.5,"l":16714.5,"c":16715.5,"v":23.243}
{"ts":1671418860000,"o":16715.5,"h":16718.5,"l":16707,"c":16711.5,"v":65.489}
{"ts":1671418920000,"o":16711.5,"h":16711.5,"l":16688,"c":16706.5,"v":605.335}
{"ts":1671418980000,"o":16706.5,"h":16706.5,"l":16685.5,"c":16686,"v":303.785}
{"ts":1671419040000,"o":16686,"h":16690.5,"l":16651,"c":16667.5,"v":1067.536}
{"ts":1671419100000,"o":16667.5,"h":16669.5,"l":16622,"c":16642.5,"v":1079.807}
{"ts":1671419160000,"o":16642.5,"h":16649.5,"l":16627,"c":16639.5,"v":330.479}
{"ts":1671419220000,"o":16639.5,"h":16650,"l":16638,"c":16638.5,"v":239.791}
{"ts":1671419280000,"o":16638.5,"h":16651.5,"l":16635,"c":16646,"v":184.969}
{"ts":1671419340000,"o":16646,"h":16652.5,"l":16645,"c":16645,"v":65.832}
{"ts":1671419400000,"o":16645,"h":16648.5,"l":16641,"c":16642,"v":64.789}
{"ts":1671419460000,"o":16642,"h":16646,"l":16631.5,"c":16631.5,"v":130.861}
{"ts":1671419520000,"o":16631.5,"h":16653,"l":16631.5,"c":16652.5,"v":104.725}
{"ts":1671419580000,"o":16652.5,"h":16668,"l":16652.5,"c":16666.5,"v":259.49}
{"ts":1671419640000,"o":16666.5,"h":16666.5,"l":16659,"c":16660,"v":50.938}
{"ts":1671419700000,"o":16660,"h":16660,"l":16659.5,"c":16659.5,"v":64.051}
{"ts":1671419760000,"o":16659.5,"h":16660,"l":16651.5,"c":16657.5,"v":74.749}
{"ts":1671419820000,"o":16657.5,"h":16665,"l":16657.5,"c":16664.5,"v":72.049}
{"ts":1671419880000,"o":16664.5,"h":16666.5,"l":16664.5,"c":16666.5,"v":114.788}
{"ts":1671419940000,"o":16666.5,"h":16671,"l":16664.5,"c":16670.5,"v":86.535}
{"ts":1671420000000,"o":16670.5,"h":16672.5,"l":16669.5,"c":16669.5,"v":76.344}
{"ts":1671420060000,"o":16669.5,"h":16673,"l":16669.5,"c":16673,"v":26.959}
{"ts":1671420120000,"o":16673,"h":16675,"l":16672.5,"c":16675,"v":49.206}
{"ts":1671420180000,"o":16675,"h":16675,"l":16665,"c":16665.5,"v":48.796}
{"ts":1671420240000,"o":16665.5,"h":16665.5,"l":16664.5,"c":16665,"v":19.345}
{"ts":1671420300000,"o":16665,"h":16670.5,"l":16664.5,"c":16670,"v":171.589}
{"ts":1671420360000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":18.943}
{"ts":1671420420000,"o":16670.5,"h":16676.5,"l":16670,"c":16676,"v":44.59}
{"ts":1671420480000,"o":16676,"h":16676.5,"l":16674.5,"c":16675,"v":23.659}
{"ts":1671420540000,"o":16675,"h":16675,"l":16674.5,"c":16674.5,"v":5.727}
{"ts":1671420600000,"o":16674.5,"h":16675,"l":16674.5,"c":16675,"v":100.276}
{"ts":1671420660000,"o":16675,"h":16675,"l":16670.5,"c":16673,"v":72.61}
{"ts":1671420720000,"o":16673,"h":16673.5,"l":16672.5,"c":16673.5,"v":20.256}
{"ts":1671420780000,"o":16673.5,"h":16682,"l":16673,"c":16682,"v":41.41}
{"ts":1671420840000,"o":16682,"h":16682,"l":16678.5,"c":16679,"v":35.343}
{"ts":1671420900000,"o":16679,"h":16679,"l":16661.5,"c":16662,"v":89.569}
{"ts":1671420960000,"o":16662,"h":16666,"l":16661.5,"c":16666,"v":20.271}
{"ts":1671421020000,"o":16666,"h":16666,"l":16662,"c":16662,"v":10.231}
{"ts":1671421080000,"o":16662,"h":16662.5,"l":16655,"c":16655.5,"v":52.902}
{"ts":1671421140000,"o":16655.5,"h":16659,"l":16655,"c":16659,"v":47.932}
{"ts":1671421200000,"o":16659,"h":16659,"l":16657.5,"c":16658,"v":22.182}
{"ts":1671421260000,"o":16658,"h":16658,"l":16650.5,"c":16652,"v":33.101}
{"ts":1671421320000,"o":16652,"h":16652,"l":16637,"c":16651,"v":194.686}
{"ts":1671421380000,"o":16651,"h":16653,"l":16631,"c":16653,"v":82.085}
{"ts":1671421440000,"o":16653,"h":16657,"l":16645,"c":16645,"v":69.459}
{"ts":1671421500000,"o":16645,"h":16645.5,"l":16613,"c":16641.5,"v":380.57}
{"ts":1671421560000,"o":16641.5,"h":16659,"l":16637,"c":16654,"v":160.769}
{"ts":1671421620000,"o":16654,"h":16657,"l":16647,"c":16657,"v":59.263}
{"ts":1671421680000,"o":16657,"h":16662,"l":16650.5,"c":16660.5,"v":49.444}
{"ts":1671421740000,"o":16660.5,"h":16660.5,"l":16652,"c":16655,"v":95.394}
{"ts":1671421800000,"o":16655,"h":16655,"l":16654,"c":16654.5,"v":13.798}
{"ts":1671421860000,"o":16654.5,"h":16669.5,"l":16654,"c":16669,"v":83.654}
{"ts":1671421920000,"o":16669,"h":16669.5,"l":16669,"c":16669.5,"v":31.011}
{"ts":1671421980000,"o":16669.5,"h":16669.5,"l":16669,"c":16669,"v":5.619}
{"ts":1671422040000,"o":16669,"h":16669.5,"l":16669,"c":16669.5,"v":7.657}
{"ts":1671422100000,"o":16669.5,"h":16672.5,"l":16669,"c":16672,"v":58.42}
{"ts":1671422160000,"o":16672,"h":16674,"l":16672,"c":16674,"v":69.342}
{"ts":1671422220000,"o":16674,"h":16674,"l":16673,"c":16673.5,"v":15.822}
{"ts":1671422280000,"o":16673.5,"h":16673.5,"l":16673,"c":16673.5,"v":16.184}
{"ts":1671422340000,"o":16673.5,"h":16673.5,"l":16673,"c":16673,"v":8.145}
{"ts":1671422400000,"o":16673,"h":16673.5,"l":16670.5,"c":16670.5,"v":74.97}
{"ts":1671422460000,"o":16670.5,"h":16671,"l":16664.5,"c":16664.5,"v":49.702}
{"ts":1671422520000,"o":16664.5,"h":16668,"l":16664.5,"c":16668,"v":39.257}
{"ts":1671422580000,"o":16668,"h":16670,"l":16667.5,"c":16670,"v":10.638}
{"ts":1671422640000,"o":16670,"h":16670,"l":16669.5,"c":16670,"v":7.048}
{"ts":1671422700000,"o":16670,"h":16673.5,"l":16669.5,"c":16673.5,"v":40.681}
{"ts":1671422760000,"o":16673.5,"h":16673.5,"l":16673,"c":16673,"v":10.949}
{"ts":1671422820000,"o":16673,"h":16673.5,"l":16673,"c":16673,"v":6.934}
{"ts":1671422880000,"o":16673,"h":16673.5,"l":16673,"c":16673,"v":8.98}
{"ts":1671422940000,"o":16673,"h":16677,"l":16673,"c":16677,"v":50.761}
{"ts":1671423000000,"o":16677,"h":16678.5,"l":16676.5,"c":16678,"v":33.576}
{"ts":1671423060000,"o":16678,"h":16683.5,"l":16678,"c":16683.5,"v":43.165}
{"ts":1671423120000,"o":16683.5,"h":16684,"l":16683,"c":16684,"v":13.803}
{"ts":1671423180000,"o":16684,"h":16684,"l":16683,"c":16683.5,"v":41.588}
{"ts":1671423240000,"o":16683.5,"h":16683.5,"l":16678.5,"c":16679,"v":77.27}
{"ts":1671423300000,"o":16679,"h":16680.5,"l":16677,"c":16680,"v":23.867}
{"ts":1671423360000,"o":16680,"h":16681.5,"l":16680,"c":16681.5,"v":21.606}
{"ts":1671423420000,"o":16681.5,"h":16681.5,"l":16670,"c":16670,"v":38.687}
{"ts":1671423480000,"o":16670,"h":16670.5,"l":16670,"c":16670,"v":38.951}
{"ts":1671423540000,"o":16670,"h":16670.5,"l":16670,"c":16670.5,"v":40.048}
{"ts":1671423600000,"o":16670.5,"h":16677.5,"l":16670,"c":16677,"v":45.329}
{"ts":1671423660000,"o":16677,"h":16689,"l":16677,"c":16688.5,"v":48.883}
{"ts":1671423720000,"o":16688.5,"h":16729.5,"l":16688.5,"c":16717.5,"v":622.158}
{"ts":1671423780000,"o":16717.5,"h":16718,"l":16712.5,"c":16712.5,"v":106.689}
{"ts":1671423840000,"o":16712.5,"h":16713,"l":16706,"c":16708,"v":44.398}
{"ts":1671423900000,"o":16708,"h":16708.5,"l":16708,"c":16708.5,"v":12.147}
{"ts":1671423960000,"o":16708.5,"h":16708.5,"l":16702.5,"c":16702.5,"v":35.006}
{"ts":1671424020000,"o":16702.5,"h":16703,"l":16702.5,"c":16702.5,"v":48.502}
{"ts":1671424080000,"o":16702.5,"h":16705.5,"l":16702.5,"c":16705.5,"v":57.389}
{"ts":1671424140000,"o":16705.5,"h":16705.5,"l":16700,"c":16704,"v":70.916}
{"ts":1671424200000,"o":16704,"h":16704.5,"l":16704,"c":16704.5,"v":10.603}
{"ts":1671424260000,"o":16704.5,"h":16704.5,"l":16698.5,"c":16699,"v":66.261}
{"ts":1671424320000,"o":16699,"h":16699,"l":16698.5,"c":16699,"v":7.739}
{"ts":1671424380000,"o":16699,"h":16699,"l":16698.5,"c":16699,"v":12.832}
{"ts":1671424440000,"o":16699,"h":16699,"l":16698.5,"c":16698.5,"v":8.109}
{"ts":1671424500000,"o":16698.5,"h":16699,"l":16698.5,"c":16699,"v":7.751}
{"ts":1671424560000,"o":16699,"h":16699,"l":16692,"c":16692.5,"v":20.621}
{"ts":1671424620000,"o":16692.5,"h":16700,"l":16692,"c":16700,"v":32.001}
{"ts":1671424680000,"o":16700,"h":16710.5,"l":16699.5,"c":16710.5,"v":60.234}
{"ts":1671424740000,"o":16710.5,"h":16710.5,"l":16706.5,"c":16707,"v":47.213}
{"ts":1671424800000,"o":16707,"h":16709.5,"l":16706.5,"c":16708.5,"v":18.412}
{"ts":1671424860000,"o":16708.5,"h":16708.5,"l":16708,"c":16708.5,"v":16.73}
{"ts":1671424920000,"o":16708.5,"h":16712.5,"l":16708,"c":16712.5,"v":25.554}
{"ts":1671424980000,"o":16712.5,"h":16712.5,"l":16710.5,"c":16711,"v":16.893}
{"ts":1671425040000,"o":16711,"h":16711,"l":16710.5,"c":16711,"v":12.308}
{"ts":1671425100000,"o":16711,"h":16712.5,"l":16710.5,"c":16712,"v":30.807}
{"ts":1671425160000,"o":16712,"h":16716.5,"l":16712,"c":16716,"v":58.157}
{"ts":1671425220000,"o":16716,"h":16722.5,"l":16716,"c":16718,"v":147.471}
{"ts":1671425280000,"o":16718,"h":16718.5,"l":16717,"c":16717.5,"v":170.051}
{"ts":1671425340000,"o":16717.5,"h":16717.5,"l":16714,"c":16714,"v":28.067}
{"ts":1671425400000,"o":16714,"h":16714.5,"l":16713.5,"c":16714.5,"v":26.446}
{"ts":1671425460000,"o":16714.5,"h":16714.5,"l":16713,"c":16713.5,"v":6.516}
{"ts":1671425520000,"o":16713.5,"h":16713.5,"l":16712.5,"c":16713,"v":8.178}
{"ts":1671425580000,"o":16713,"h":16713,"l":16712.5,"c":16712.5,"v":4.664}
{"ts":1671425640000,"o":16712.5,"h":16713,"l":16712.5,"c":16713,"v":8.773}
{"ts":1671425700000,"o":16713,"h":16713,"l":16704,"c":16704,"v":39.087}
{"ts":1671425760000,"o":16704,"h":16704.5,"l":16704,"c":16704.5,"v":10.844}
{"ts":1671425820000,"o":16704.5,"h":16704.5,"l":16703,"c":16703.5,"v":16.877}
{"ts":1671425880000,"o":16703.5,"h":16703.5,"l":16699.5,"c":16700,"v":71.51}
{"ts":1671425940000,"o":16700,"h":16700,"l":16699.5,"c":16700,"v":10.624}
{"ts":1671426000000,"o":16700,"h":16702,"l":16699.5,"c":16702,"v":45.596}
{"ts":1671426060000,"o":16702,"h":16702,"l":16701.5,"c":16702,"v":20.177}
{"ts":1671426120000,"o":16702,"h":16703.5,"l":16701.5,"c":16703,"v":15.431}
{"ts":1671426180000,"o":16703,"h":16703.5,"l":16703,"c":16703.5,"v":7.117}
{"ts":1671426240000,"o":16703.5,"h":16703.5,"l":16701.5,"c":16702,"v":18.507}
{"ts":1671426300000,"o":16702,"h":16702,"l":16700,"c":16700.5,"v":43.34}
{"ts":1671426360000,"o":16700.5,"h":16700.5,"l":16693,"c":16693.5,"v":14.311}
{"ts":1671426420000,"o":16693.5,"h":16696.5,"l":16693,"c":16696.5,"v":35.339}
{"ts":1671426480000,"o":16696.5,"h":16696.5,"l":16696,"c":16696,"v":6.446}
{"ts":1671426540000,"o":16696,"h":16699,"l":16696,"c":16699,"v":12.272}
{"ts":1671426600000,"o":16699,"h":16704.5,"l":16698.5,"c":16704,"v":151.533}
{"ts":1671426660000,"o":16704,"h":16704.5,"l":16702.5,"c":16703,"v":35.508}
{"ts":1671426720000,"o":16703,"h":16703,"l":16702.5,"c":16703,"v":15.255}
{"ts":1671426780000,"o":16703,"h":16703,"l":16701,"c":16701,"v":8.044}
{"ts":1671426840000,"o":16701,"h":16701,"l":16698.5,"c":16699,"v":9.019}
{"ts":1671426900000,"o":16699,"h":16699,"l":16698.5,"c":16698.5,"v":3.016}
{"ts":1671426960000,"o":16698.5,"h":16699,"l":16698.5,"c":16699,"v":0.988}
{"ts":1671427020000,"o":16699,"h":16699,"l":16698.5,"c":16699,"v":82.849}
{"ts":1671427080000,"o":16699,"h":16699,"l":16698.5,"c":16698.5,"v":46.553}
{"ts":1671427140000,"o":16698.5,"h":16699,"l":16691.5,"c":16693.5,"v":120.822}
{"ts":1671427200000,"o":16693.5,"h":16703,"l":16693.5,"c":16703,"v":51.556}
{"ts":1671427260000,"o":16703,"h":16703,"l":16702.5,"c":16703,"v":22.225}
{"ts":1671427320000,"o":16703,"h":16703,"l":16702.5,"c":16703,"v":9.384}
{"ts":1671427380000,"o":16703,"h":16703,"l":16702.5,"c":16703,"v":16.383}
{"ts":1671427440000,"o":16703,"h":16703,"l":16702.5,"c":16703,"v":2.929}
{"ts":1671427500000,"o":16703,"h":16709,"l":16702.5,"c":16708.5,"v":50.135}
{"ts":1671427560000,"o":16708.5,"h":16711.5,"l":16708.5,"c":16711.5,"v":8.493}
{"ts":1671427620000,"o":16711.5,"h":16711.5,"l":16711,"c":16711.5,"v":4.623}
{"ts":1671427680000,"o":16711.5,"h":16715.5,"l":16711,"c":16715.5,"v":64.874}
{"ts":1671427740000,"o":16715.5,"h":16715.5,"l":16715,"c":16715.5,"v":41.928}
{"ts":1671427800000,"o":16715.5,"h":16715.5,"l":16709.5,"c":16710,"v":67.414}
{"ts":1671427860000,"o":16710,"h":16719,"l":16709.5,"c":16719,"v":104.752}
{"ts":1671427920000,"o":16719,"h":16719,"l":16718.5,"c":16719,"v":80.628}
{"ts":1671427980000,"o":16719,"h":16719,"l":16711.5,"c":16711.5,"v":12.303}
{"ts":1671428040000,"o":16711.5,"h":16712,"l":16697,"c":16697,"v":37.834}
{"ts":1671428100000,"o":16697,"h":16697.5,"l":16690.5,"c":16690.5,"v":45.284}
{"ts":1671428160000,"o":16690.5,"h":16691,"l":16690.5,"c":16691,"v":16.128}
{"ts":1671428220000,"o":16691,"h":16691,"l":16690.5,"c":16691,"v":10.274}
{"ts":1671428280000,"o":16691,"h":16691.5,"l":16690.5,"c":16691.5,"v":23.886}
{"ts":1671428340000,"o":16691.5,"h":16698.5,"l":16691,"c":16698.5,"v":14.002}
{"ts":1671428400000,"o":16698.5,"h":16698.5,"l":16691,"c":16691.5,"v":21.32}
{"ts":1671428460000,"o":16691.5,"h":16691.5,"l":16689,"c":16690,"v":50.309}
{"ts":1671428520000,"o":16690,"h":16695,"l":16686,"c":16695,"v":58.64}
{"ts":1671428580000,"o":16695,"h":16698.5,"l":16694.5,"c":16698.5,"v":5.985}
{"ts":1671428640000,"o":16698.5,"h":16698.5,"l":16698,"c":16698,"v":24.073}
{"ts":1671428700000,"o":16698,"h":16698.5,"l":16698,"c":16698.5,"v":15.671}
{"ts":1671428760000,"o":16698.5,"h":16704,"l":16696,"c":16704,"v":18.071}
{"ts":1671428820000,"o":16704,"h":16705.5,"l":16703.5,"c":16705.5,"v":8.512}
{"ts":1671428880000,"o":16705.5,"h":16714,"l":16705.5,"c":16713.5,"v":12.982}
{"ts":1671428940000,"o":16713.5,"h":16714,"l":16711,"c":16711,"v":54.881}
{"ts":1671429000000,"o":16711,"h":16711,"l":16708.5,"c":16709,"v":13.504}
{"ts":1671429060000,"o":16709,"h":16709,"l":16705.5,"c":16705.5,"v":29.426}
{"ts":1671429120000,"o":16705.5,"h":16706,"l":16697.5,"c":16698,"v":14.283}
{"ts":1671429180000,"o":16698,"h":16698,"l":16695,"c":16695.5,"v":13.751}
{"ts":1671429240000,"o":16695.5,"h":16698.5,"l":16690,"c":16690.5,"v":11.287}
{"ts":1671429300000,"o":16690.5,"h":16690.5,"l":16690,"c":16690.5,"v":17.482}
{"ts":1671429360000,"o":16690.5,"h":16693,"l":16690,"c":16693,"v":15.511}
{"ts":1671429420000,"o":16693,"h":16693,"l":16690,"c":16690.5,"v":15.079}
{"ts":1671429480000,"o":16690.5,"h":16690.5,"l":16690,"c":16690,"v":25.238}
{"ts":1671429540000,"o":16690,"h":16696.5,"l":16690,"c":16696,"v":5.102}
{"ts":1671429600000,"o":16696,"h":16701.5,"l":16696,"c":16701,"v":13.487}
{"ts":1671429660000,"o":16701,"h":16703,"l":16701,"c":16703,"v":9.943}
{"ts":1671429720000,"o":16703,"h":16703,"l":16701,"c":16701.5,"v":3.146}
{"ts":1671429780000,"o":16701.5,"h":16701.5,"l":16697.5,"c":16697.5,"v":14.589}
{"ts":1671429840000,"o":16697.5,"h":16698,"l":16697.5,"c":16698,"v":2.998}
{"ts":1671429900000,"o":16698,"h":16707.5,"l":16697.5,"c":16707.5,"v":14.566}
{"ts":1671429960000,"o":16707.5,"h":16707.5,"l":16706,"c":16706.5,"v":7.025}
{"ts":1671430020000,"o":16706.5,"h":16706.5,"l":16701,"c":16701.5,"v":9.316}
{"ts":1671430080000,"o":16701.5,"h":16701.5,"l":16701,"c":16701,"v":5.59}
{"ts":1671430140000,"o":16701,"h":16701.5,"l":16696,"c":16696.5,"v":12.617}
{"ts":1671430200000,"o":16696.5,"h":16700,"l":16696,"c":16699.5,"v":14.205}
{"ts":1671430260000,"o":16699.5,"h":16706,"l":16699.5,"c":16706,"v":7.08}
{"ts":1671430320000,"o":16706,"h":16709.5,"l":16705.5,"c":16709,"v":6.334}
{"ts":1671430380000,"o":16709,"h":16710,"l":16709,"c":16710,"v":25.077}
{"ts":1671430440000,"o":16710,"h":16710,"l":16709.5,"c":16709.5,"v":7.768}
{"ts":1671430500000,"o":16709.5,"h":16711.5,"l":16709.5,"c":16711.5,"v":8.696}
{"ts":1671430560000,"o":16711.5,"h":16714,"l":16699.5,"c":16700,"v":69.891}
{"ts":1671430620000,"o":16700,"h":16700,"l":16699.5,"c":16699.5,"v":2.285}
{"ts":1671430680000,"o":16699.5,"h":16703,"l":16699.5,"c":16703,"v":5.151}
{"ts":1671430740000,"o":16703,"h":16703,"l":16702.5,"c":16703,"v":3.407}
{"ts":1671430800000,"o":16703,"h":16703,"l":16702.5,"c":16703,"v":1.936}
{"ts":1671430860000,"o":16703,"h":16703,"l":16702.5,"c":16703,"v":1.353}
{"ts":1671430920000,"o":16703,"h":16704,"l":16702.5,"c":16704,"v":7.091}
{"ts":1671430980000,"o":16704,"h":16704,"l":16703.5,"c":16704,"v":3.576}
{"ts":1671431040000,"o":16704,"h":16704,"l":16700,"c":16700.5,"v":35.52}
{"ts":1671431100000,"o":16700.5,"h":16700.5,"l":16696.5,"c":16696.5,"v":8.803}
{"ts":1671431160000,"o":16696.5,"h":16696.5,"l":16694,"c":16694.5,"v":7.439}
{"ts":1671431220000,"o":16694.5,"h":16701,"l":16694,"c":16700.5,"v":46.24}
{"ts":1671431280000,"o":16700.5,"h":16701.5,"l":16700.5,"c":16701.5,"v":3.163}
{"ts":1671431340000,"o":16701.5,"h":16701.5,"l":16701,"c":16701.5,"v":1.165}
{"ts":1671431400000,"o":16701.5,"h":16701.5,"l":16701,"c":16701.5,"v":2.872}
{"ts":1671431460000,"o":16701.5,"h":16702.5,"l":16701.5,"c":16702.5,"v":47.863}
{"ts":1671431520000,"o":16702.5,"h":16702.5,"l":16702,"c":16702,"v":4.659}
{"ts":1671431580000,"o":16702,"h":16702.5,"l":16702,"c":16702.5,"v":3.283}
{"ts":1671431640000,"o":16702.5,"h":16702.5,"l":16702,"c":16702.5,"v":0.574}
{"ts":1671431700000,"o":16702.5,"h":16702.5,"l":16702,"c":16702.5,"v":6.267}
{"ts":1671431760000,"o":16702.5,"h":16711.5,"l":16702,"c":16711.5,"v":49.386}
{"ts":1671431820000,"o":16711.5,"h":16715,"l":16711,"c":16715,"v":13.749}
{"ts":1671431880000,"o":16715,"h":16715,"l":16714.5,"c":16715,"v":13.445}
{"ts":1671431940000,"o":16715,"h":16715,"l":16706,"c":16706,"v":48.046}
{"ts":1671432000000,"o":16706,"h":16706,"l":16694,"c":16694.5,"v":46.742}
{"ts":1671432060000,"o":16694.5,"h":16694.5,"l":16694,"c":16694.5,"v":11.778}
{"ts":1671432120000,"o":16694.5,"h":16694.5,"l":16690,"c":16690.5,"v":18.33}
{"ts":1671432180000,"o":16690.5,"h":16690.5,"l":16690,"c":16690.5,"v":18.705}
{"ts":1671432240000,"o":16690.5,"h":16694.5,"l":16690,"c":16694,"v":19.914}
{"ts":1671432300000,"o":16694,"h":16698,"l":16694,"c":16697.5,"v":13.573}
{"ts":1671432360000,"o":16697.5,"h":16724,"l":16697.5,"c":16709,"v":497.667}
{"ts":1671432420000,"o":16709,"h":16709,"l":16708.5,"c":16709,"v":12.106}
{"ts":1671432480000,"o":16709,"h":16709,"l":16708.5,"c":16708.5,"v":4.188}
{"ts":1671432540000,"o":16708.5,"h":16714.5,"l":16708.5,"c":16712,"v":122.125}
{"ts":1671432600000,"o":16712,"h":16712,"l":16706.5,"c":16707,"v":13.491}
{"ts":1671432660000,"o":16707,"h":16707,"l":16706.5,"c":16707,"v":3.543}
{"ts":1671432720000,"o":16707,"h":16715.5,"l":16706.5,"c":16715,"v":23.832}
{"ts":1671432780000,"o":16715,"h":16742,"l":16715,"c":16740,"v":333.408}
{"ts":1671432840000,"o":16740,"h":16740.5,"l":16723.5,"c":16724,"v":127.694}
{"ts":1671432900000,"o":16724,"h":16730.5,"l":16723.5,"c":16730.5,"v":36.048}
{"ts":1671432960000,"o":16730.5,"h":16736.5,"l":16730,"c":16736.5,"v":59.707}
{"ts":1671433020000,"o":16736.5,"h":16736.5,"l":16733,"c":16733.5,"v":80.254}
{"ts":1671433080000,"o":16733.5,"h":16733.5,"l":16729,"c":16729.5,"v":16.545}
{"ts":1671433140000,"o":16729.5,"h":16729.5,"l":16728.5,"c":16729,"v":36.806}
{"ts":1671433200000,"o":16729,"h":16729,"l":16724.5,"c":16725,"v":28.551}
{"ts":1671433260000,"o":16725,"h":16729,"l":16724.5,"c":16729,"v":35.029}
{"ts":1671433320000,"o":16729,"h":16736.5,"l":16728.5,"c":16736,"v":141.2}
{"ts":1671433380000,"o":16736,"h":16737.5,"l":16731,"c":16731,"v":149.801}
{"ts":1671433440000,"o":16731,"h":16731,"l":16730.5,"c":16731,"v":6.567}
{"ts":1671433500000,"o":16731,"h":16731,"l":16730.5,"c":16730.5,"v":9.294}
{"ts":1671433560000,"o":16730.5,"h":16730.5,"l":16729,"c":16729.5,"v":10.795}
{"ts":1671433620000,"o":16729.5,"h":16732,"l":16729,"c":16732,"v":25.2}
{"ts":1671433680000,"o":16732,"h":16734,"l":16731.5,"c":16733.5,"v":16.252}
{"ts":1671433740000,"o":16733.5,"h":16734,"l":16733.5,"c":16733.5,"v":20.265}
{"ts":1671433800000,"o":16733.5,"h":16734,"l":16731.5,"c":16731.5,"v":20.977}
{"ts":1671433860000,"o":16731.5,"h":16734,"l":16731.5,"c":16734,"v":24.421}
{"ts":1671433920000,"o":16734,"h":16734,"l":16731.5,"c":16732,"v":5.215}
{"ts":1671433980000,"o":16732,"h":16732,"l":16730,"c":16730.5,"v":16.022}
{"ts":1671434040000,"o":16730.5,"h":16730.5,"l":16730,"c":16730.5,"v":64}
{"ts":1671434100000,"o":16730.5,"h":16730.5,"l":16728.5,"c":16729,"v":81.092}
{"ts":1671434160000,"o":16729,"h":16729,"l":16727,"c":16727,"v":20.945}
{"ts":1671434220000,"o":16727,"h":16727.5,"l":16727,"c":16727.5,"v":13.056}
{"ts":1671434280000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":15.1}
{"ts":1671434340000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":12.842}
{"ts":1671434400000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":8.964}
{"ts":1671434460000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":7.662}
{"ts":1671434520000,"o":16727.5,"h":16727.5,"l":16727,"c":16727,"v":2.399}
{"ts":1671434580000,"o":16727,"h":16727.5,"l":16727,"c":16727.5,"v":13.09}
{"ts":1671434640000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":2.759}
{"ts":1671434700000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":0.777}
{"ts":1671434760000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":6.794}
{"ts":1671434820000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":2.705}
{"ts":1671434880000,"o":16727.5,"h":16727.5,"l":16727,"c":16727.5,"v":38.176}
{"ts":1671434940000,"o":16727.5,"h":16740,"l":16727,"c":16735,"v":108.61}
{"ts":1671435000000,"o":16735,"h":16735.5,"l":16728.5,"c":16734.5,"v":22.24}
{"ts":1671435060000,"o":16734.5,"h":16734.5,"l":16722.5,"c":16723,"v":44.352}
{"ts":1671435120000,"o":16723,"h":16723,"l":16722.5,"c":16723,"v":29.984}
{"ts":1671435180000,"o":16723,"h":16723,"l":16722.5,"c":16723,"v":3.301}
{"ts":1671435240000,"o":16723,"h":16723,"l":16716,"c":16719.5,"v":27.948}
{"ts":1671435300000,"o":16719.5,"h":16719.5,"l":16712,"c":16712.5,"v":22.111}
{"ts":1671435360000,"o":16712.5,"h":16714,"l":16712,"c":16713.5,"v":49.498}
{"ts":1671435420000,"o":16713.5,"h":16714,"l":16713.5,"c":16714,"v":2.489}
{"ts":1671435480000,"o":16714,"h":16714,"l":16713.5,"c":16714,"v":4.827}
{"ts":1671435540000,"o":16714,"h":16714,"l":16710,"c":16710.5,"v":38.537}
{"ts":1671435600000,"o":16710.5,"h":16719,"l":16710,"c":16719,"v":22.178}
{"ts":1671435660000,"o":16719,"h":16719,"l":16718.5,"c":16719,"v":3.898}
{"ts":1671435720000,"o":16719,"h":16719,"l":16715,"c":16715.5,"v":4.415}
{"ts":1671435780000,"o":16715.5,"h":16715.5,"l":16705.5,"c":16708,"v":31.636}
{"ts":1671435840000,"o":16708,"h":16713.5,"l":16708,"c":16713.5,"v":29.175}
{"ts":1671435900000,"o":16713.5,"h":16713.5,"l":16713,"c":16713.5,"v":14.032}
{"ts":1671435960000,"o":16713.5,"h":16713.5,"l":16711.5,"c":16711.5,"v":57.447}
{"ts":1671436020000,"o":16711.5,"h":16711.5,"l":16705.5,"c":16706,"v":55.601}
{"ts":1671436080000,"o":16706,"h":16706,"l":16700.5,"c":16701.5,"v":32.919}
{"ts":1671436140000,"o":16701.5,"h":16701.5,"l":16695,"c":16700,"v":79.236}
{"ts":1671436200000,"o":16700,"h":16702.5,"l":16699.5,"c":16702.5,"v":38.578}
{"ts":1671436260000,"o":16702.5,"h":16704,"l":16698.5,"c":16698.5,"v":49.246}
{"ts":1671436320000,"o":16698.5,"h":16702,"l":16696,"c":16696.5,"v":27.965}
{"ts":1671436380000,"o":16696.5,"h":16696.5,"l":16695.5,"c":16696,"v":11.79}
{"ts":1671436440000,"o":16696,"h":16700,"l":16695.5,"c":16699.5,"v":44.915}
{"ts":1671436500000,"o":16699.5,"h":16700,"l":16695,"c":16695.5,"v":11.776}
{"ts":1671436560000,"o":16695.5,"h":16700.5,"l":16695,"c":16700.5,"v":34.203}
{"ts":1671436620000,"o":16700.5,"h":16708,"l":16700,"c":16708,"v":21.093}
{"ts":1671436680000,"o":16708,"h":16708,"l":16707.5,"c":16708,"v":13.042}
{"ts":1671436740000,"o":16708,"h":16716.5,"l":16707.5,"c":16716,"v":78.435}
{"ts":1671436800000,"o":16716,"h":16718.5,"l":16715.5,"c":16718,"v":25.273}
{"ts":1671436860000,"o":16718,"h":16723,"l":16718,"c":16723,"v":43.61}
{"ts":1671436920000,"o":16723,"h":16728,"l":16722.5,"c":16728,"v":34.377}
{"ts":1671436980000,"o":16728,"h":16728,"l":16727.5,"c":16728,"v":10.755}
{"ts":1671437040000,"o":16728,"h":16728,"l":16723,"c":16723.5,"v":86.194}
{"ts":1671437100000,"o":16723.5,"h":16726.5,"l":16718,"c":16726.5,"v":36.253}
{"ts":1671437160000,"o":16726.5,"h":16728,"l":16726,"c":16728,"v":50.641}
{"ts":1671437220000,"o":16728,"h":16728,"l":16722,"c":16722.5,"v":22.362}
{"ts":1671437280000,"o":16722.5,"h":16722.5,"l":16713,"c":16713,"v":68.604}
{"ts":1671437340000,"o":16713,"h":16713.5,"l":16707,"c":16707.5,"v":17.36}
{"ts":1671437400000,"o":16707.5,"h":16709,"l":16707,"c":16709,"v":26.971}
{"ts":1671437460000,"o":16709,"h":16709.5,"l":16708.5,"c":16709.5,"v":19.623}
{"ts":1671437520000,"o":16709.5,"h":16710,"l":16709,"c":16710,"v":7.115}
{"ts":1671437580000,"o":16710,"h":16714,"l":16709.5,"c":16714,"v":15.236}
{"ts":1671437640000,"o":16714,"h":16714,"l":16712,"c":16712.5,"v":20.138}
{"ts":1671437700000,"o":16712.5,"h":16712.5,"l":16712,"c":16712,"v":13.831}
{"ts":1671437760000,"o":16712,"h":16712.5,"l":16712,"c":16712.5,"v":6.244}
{"ts":1671437820000,"o":16712.5,"h":16712.5,"l":16709.5,"c":16709.5,"v":15.779}
{"ts":1671437880000,"o":16709.5,"h":16714,"l":16709.5,"c":16713.5,"v":34.42}
{"ts":1671437940000,"o":16713.5,"h":16720,"l":16713,"c":16719.5,"v":32.68}
{"ts":1671438000000,"o":16719.5,"h":16728,"l":16719.5,"c":16728,"v":73.699}
{"ts":1671438060000,"o":16728,"h":16733,"l":16727.5,"c":16732.5,"v":74.241}
{"ts":1671438120000,"o":16732.5,"h":16735,"l":16732.5,"c":16735,"v":27.164}
{"ts":1671438180000,"o":16735,"h":16735,"l":16733,"c":16733.5,"v":23.635}
{"ts":1671438240000,"o":16733.5,"h":16736.5,"l":16733,"c":16736.5,"v":24.119}
{"ts":1671438300000,"o":16736.5,"h":16736.5,"l":16736,"c":16736.5,"v":17.403}
{"ts":1671438360000,"o":16736.5,"h":16736.5,"l":16729,"c":16729,"v":29.421}
{"ts":1671438420000,"o":16729,"h":16731,"l":16729,"c":16731,"v":5.87}
{"ts":1671438480000,"o":16731,"h":16731,"l":16730.5,"c":16731,"v":2.892}
{"ts":1671438540000,"o":16731,"h":16731,"l":16730.5,"c":16731,"v":5.835}
{"ts":1671438600000,"o":16731,"h":16731,"l":16730.5,"c":16730.5,"v":15.825}
{"ts":1671438660000,"o":16730.5,"h":16736.5,"l":16730.5,"c":16733.5,"v":58.41}
{"ts":1671438720000,"o":16733.5,"h":16734,"l":16729.5,"c":16730,"v":151.922}
{"ts":1671438780000,"o":16730,"h":16730,"l":16729.5,"c":16730,"v":5.978}
{"ts":1671438840000,"o":16730,"h":16730,"l":16729.5,"c":16729.5,"v":4.825}
{"ts":1671438900000,"o":16729.5,"h":16730,"l":16729.5,"c":16729.5,"v":19.194}
{"ts":1671438960000,"o":16729.5,"h":16730,"l":16729.5,"c":16730,"v":13.991}
{"ts":1671439020000,"o":16730,"h":16730,"l":16729.5,"c":16729.5,"v":6.434}
{"ts":1671439080000,"o":16729.5,"h":16730,"l":16729.5,"c":16730,"v":21.071}
{"ts":1671439140000,"o":16730,"h":16730,"l":16729.5,"c":16729.5,"v":43.579}
{"ts":1671439200000,"o":16729.5,"h":16732.5,"l":16729.5,"c":16732,"v":25.083}
{"ts":1671439260000,"o":16732,"h":16735.5,"l":16732,"c":16735,"v":26.136}
{"ts":1671439320000,"o":16735,"h":16736.5,"l":16735,"c":16736.5,"v":29.664}
{"ts":1671439380000,"o":16736.5,"h":16736.5,"l":16736,"c":16736,"v":23.82}
{"ts":1671439440000,"o":16736,"h":16737,"l":16736,"c":16736.5,"v":17.986}
{"ts":1671439500000,"o":16736.5,"h":16737,"l":16736.5,"c":16737,"v":26.151}
{"ts":1671439560000,"o":16737,"h":16737,"l":16736.5,"c":16737,"v":27.129}
{"ts":1671439620000,"o":16737,"h":16737,"l":16736.5,"c":16737,"v":6.304}
{"ts":1671439680000,"o":16737,"h":16737,"l":16736.5,"c":16737,"v":9.996}
{"ts":1671439740000,"o":16737,"h":16739,"l":16736.5,"c":16738.5,"v":26.702}
{"ts":1671439800000,"o":16738.5,"h":16752,"l":16738.5,"c":16749.5,"v":341.519}
{"ts":1671439860000,"o":16749.5,"h":16750,"l":16749.5,"c":16749.5,"v":96.552}
{"ts":1671439920000,"o":16749.5,"h":16750,"l":16749.5,"c":16750,"v":21.355}
{"ts":1671439980000,"o":16750,"h":16753.5,"l":16749.5,"c":16753,"v":49.271}
{"ts":1671440040000,"o":16753,"h":16753.5,"l":16746.5,"c":16746.5,"v":51.195}
{"ts":1671440100000,"o":16746.5,"h":16753,"l":16746.5,"c":16753,"v":113.988}
{"ts":1671440160000,"o":16753,"h":16753,"l":16750.5,"c":16751,"v":19.211}
{"ts":1671440220000,"o":16751,"h":16751,"l":16750.5,"c":16751,"v":40.568}
{"ts":1671440280000,"o":16751,"h":16751,"l":16750.5,"c":16751,"v":6.355}
{"ts":1671440340000,"o":16751,"h":16751,"l":16750.5,"c":16751,"v":28.449}
{"ts":1671440400000,"o":16751,"h":16751,"l":16750.5,"c":16751,"v":57.318}
{"ts":1671440460000,"o":16751,"h":16751,"l":16750.5,"c":16750.5,"v":16.783}
{"ts":1671440520000,"o":16750.5,"h":16754,"l":16748,"c":16748.5,"v":47.824}
{"ts":1671440580000,"o":16748.5,"h":16748.5,"l":16743,"c":16744.5,"v":108.861}
{"ts":1671440640000,"o":16744.5,"h":16745,"l":16741,"c":16741.5,"v":29.116}
{"ts":1671440700000,"o":16741.5,"h":16741.5,"l":16741,"c":16741,"v":10.195}
{"ts":1671440760000,"o":16741,"h":16741.5,"l":16738,"c":16738.5,"v":35.135}
{"ts":1671440820000,"o":16738.5,"h":16738.5,"l":16738,"c":16738,"v":7.812}
{"ts":1671440880000,"o":16738,"h":16738.5,"l":16738,"c":16738,"v":6.267}
{"ts":1671440940000,"o":16738,"h":16738.5,"l":16738,"c":16738,"v":5.122}
{"ts":1671441000000,"o":16738,"h":16738.5,"l":16738,"c":16738,"v":9.728}
{"ts":1671441060000,"o":16738,"h":16738.5,"l":16737,"c":16737.5,"v":17.535}
{"ts":1671441120000,"o":16737.5,"h":16737.5,"l":16737,"c":16737.5,"v":21.153}
{"ts":1671441180000,"o":16737.5,"h":16737.5,"l":16730,"c":16730,"v":30.374}
{"ts":1671441240000,"o":16730,"h":16737.5,"l":16730,"c":16737,"v":68.378}
{"ts":1671441300000,"o":16737,"h":16737.5,"l":16737,"c":16737.5,"v":7.109}
{"ts":1671441360000,"o":16737.5,"h":16741.5,"l":16737,"c":16741,"v":26.258}
{"ts":1671441420000,"o":16741,"h":16742,"l":16741,"c":16741.5,"v":20.553}
{"ts":1671441480000,"o":16741.5,"h":16744,"l":16741.5,"c":16744,"v":13.786}
{"ts":1671441540000,"o":16744,"h":16744,"l":16743.5,"c":16743.5,"v":21.827}
{"ts":1671441600000,"o":16743.5,"h":16750,"l":16743.5,"c":16750,"v":47.51}
{"ts":1671441660000,"o":16750,"h":16750,"l":16742,"c":16742.5,"v":37.164}
{"ts":1671441720000,"o":16742.5,"h":16742.5,"l":16742,"c":16742.5,"v":3.186}
{"ts":1671441780000,"o":16742.5,"h":16742.5,"l":16736,"c":16736.5,"v":38.249}
{"ts":1671441840000,"o":16736.5,"h":16736.5,"l":16736,"c":16736.5,"v":13.067}
{"ts":1671441900000,"o":16736.5,"h":16736.5,"l":16736,"c":16736,"v":7.083}
{"ts":1671441960000,"o":16736,"h":16736.5,"l":16736,"c":16736,"v":4.914}
{"ts":1671442020000,"o":16736,"h":16738,"l":16736,"c":16737.5,"v":20.705}
{"ts":1671442080000,"o":16737.5,"h":16742,"l":16737.5,"c":16742,"v":30.944}
{"ts":1671442140000,"o":16742,"h":16745.5,"l":16742,"c":16745,"v":15.037}
{"ts":1671442200000,"o":16745,"h":16749.5,"l":16745,"c":16749.5,"v":21.98}
{"ts":1671442260000,"o":16749.5,"h":16749.5,"l":16749,"c":16749,"v":38.173}
{"ts":1671442320000,"o":16749,"h":16749.5,"l":16749,"c":16749,"v":31.84}
{"ts":1671442380000,"o":16749,"h":16750,"l":16749,"c":16749.5,"v":8.634}
{"ts":1671442440000,"o":16749.5,"h":16752.5,"l":16749.5,"c":16752.5,"v":10.314}
{"ts":1671442500000,"o":16752.5,"h":16754.5,"l":16750.5,"c":16751,"v":45.048}
{"ts":1671442560000,"o":16751,"h":16764,"l":16750.5,"c":16757.5,"v":263.411}
{"ts":1671442620000,"o":16757.5,"h":16760.5,"l":16753.5,"c":16753.5,"v":99.564}
{"ts":1671442680000,"o":16753.5,"h":16754,"l":16750.5,"c":16750.5,"v":63.94}
{"ts":1671442740000,"o":16750.5,"h":16751,"l":16744,"c":16744,"v":13.626}
{"ts":1671442800000,"o":16744,"h":16744.5,"l":16733.5,"c":16733.5,"v":150.624}
{"ts":1671442860000,"o":16733.5,"h":16736,"l":16729,"c":16729,"v":174.924}
{"ts":1671442920000,"o":16729,"h":16742.5,"l":16729,"c":16742,"v":69.319}
{"ts":1671442980000,"o":16742,"h":16742.5,"l":16737,"c":16737.5,"v":27.532}
{"ts":1671443040000,"o":16737.5,"h":16740.5,"l":16737,"c":16740,"v":9.652}
{"ts":1671443100000,"o":16740,"h":16740.5,"l":16740,"c":16740.5,"v":25.3}
{"ts":1671443160000,"o":16740.5,"h":16747.5,"l":16740,"c":16747,"v":29.704}
{"ts":1671443220000,"o":16747,"h":16747.5,"l":16743.5,"c":16744,"v":27.474}
{"ts":1671443280000,"o":16744,"h":16744,"l":16743.5,"c":16744,"v":12.468}
{"ts":1671443340000,"o":16744,"h":16747,"l":16743.5,"c":16747,"v":12.135}
{"ts":1671443400000,"o":16747,"h":16747,"l":16746.5,"c":16747,"v":5.65}
{"ts":1671443460000,"o":16747,"h":16747,"l":16745.5,"c":16746,"v":21.112}
{"ts":1671443520000,"o":16746,"h":16746,"l":16743.5,"c":16744,"v":34.453}
{"ts":1671443580000,"o":16744,"h":16744,"l":16742,"c":16742.5,"v":15.389}
{"ts":1671443640000,"o":16742.5,"h":16742.5,"l":16732.5,"c":16733.5,"v":39.484}
{"ts":1671443700000,"o":16733.5,"h":16740,"l":16733.5,"c":16739.5,"v":21.422}
{"ts":1671443760000,"o":16739.5,"h":16740,"l":16739.5,"c":16740,"v":3.932}
{"ts":1671443820000,"o":16740,"h":16741.5,"l":16739.5,"c":16741,"v":21.531}
{"ts":1671443880000,"o":16741,"h":16748.5,"l":16741,"c":16748,"v":22.482}
{"ts":1671443940000,"o":16748,"h":16749.5,"l":16745,"c":16745.5,"v":20.403}
{"ts":1671444000000,"o":16745.5,"h":16745.5,"l":16745,"c":16745,"v":6.017}
{"ts":1671444060000,"o":16745,"h":16745.5,"l":16745,"c":16745,"v":14.442}
{"ts":1671444120000,"o":16745,"h":16748,"l":16745,"c":16748,"v":9.978}
{"ts":1671444180000,"o":16748,"h":16748,"l":16747,"c":16747,"v":12.91}
{"ts":1671444240000,"o":16747,"h":16747,"l":16746,"c":16746.5,"v":7.91}
{"ts":1671444300000,"o":16746.5,"h":16746.5,"l":16746,"c":16746.5,"v":4.777}
{"ts":1671444360000,"o":16746.5,"h":16751,"l":16746,"c":16750.5,"v":65.999}
{"ts":1671444420000,"o":16750.5,"h":16751,"l":16741,"c":16741.5,"v":27.719}
{"ts":1671444480000,"o":16741.5,"h":16741.5,"l":16741,"c":16741,"v":12.489}
{"ts":1671444540000,"o":16741,"h":16741.5,"l":16740,"c":16740.5,"v":13.938}
{"ts":1671444600000,"o":16740.5,"h":16740.5,"l":16738.5,"c":16738.5,"v":11.208}
{"ts":1671444660000,"o":16738.5,"h":16739,"l":16738.5,"c":16738.5,"v":2.483}
{"ts":1671444720000,"o":16738.5,"h":16739,"l":16738.5,"c":16739,"v":7.161}
{"ts":1671444780000,"o":16739,"h":16739,"l":16738.5,"c":16738.5,"v":3.9}
{"ts":1671444840000,"o":16738.5,"h":16741.5,"l":16738.5,"c":16741,"v":21.89}
{"ts":1671444900000,"o":16741,"h":16746.5,"l":16741,"c":16746.5,"v":35.208}
{"ts":1671444960000,"o":16746.5,"h":16759,"l":16746,"c":16753,"v":66.291}
{"ts":1671445020000,"o":16753,"h":16775,"l":16752.5,"c":16760,"v":253.132}
{"ts":1671445080000,"o":16760,"h":16768.5,"l":16760,"c":16765,"v":59.557}
{"ts":1671445140000,"o":16765,"h":16765,"l":16755,"c":16755,"v":45.671}
{"ts":1671445200000,"o":16755,"h":16760,"l":16755,"c":16760,"v":12.929}
{"ts":1671445260000,"o":16760,"h":16764,"l":16759.5,"c":16764,"v":95.857}
{"ts":1671445320000,"o":16764,"h":16764.5,"l":16761,"c":16761.5,"v":27.891}
{"ts":1671445380000,"o":16761.5,"h":16765,"l":16758,"c":16765,"v":40.053}
{"ts":1671445440000,"o":16765,"h":16765,"l":16764.5,"c":16764.5,"v":21.856}
{"ts":1671445500000,"o":16764.5,"h":16765,"l":16764.5,"c":16765,"v":8.846}
{"ts":1671445560000,"o":16765,"h":16765,"l":16756.5,"c":16756.5,"v":10.889}
{"ts":1671445620000,"o":16756.5,"h":16757,"l":16753.5,"c":16756.5,"v":36.812}
{"ts":1671445680000,"o":16756.5,"h":16760,"l":16756.5,"c":16759.5,"v":34.249}
{"ts":1671445740000,"o":16759.5,"h":16760,"l":16758.5,"c":16758.5,"v":27.463}
{"ts":1671445800000,"o":16758.5,"h":16760,"l":16758.5,"c":16759.5,"v":62.548}
{"ts":1671445860000,"o":16759.5,"h":16760,"l":16756.5,"c":16756.5,"v":13.661}
{"ts":1671445920000,"o":16756.5,"h":16757,"l":16751,"c":16751.5,"v":40.582}
{"ts":1671445980000,"o":16751.5,"h":16751.5,"l":16751,"c":16751,"v":10.652}
{"ts":1671446040000,"o":16751,"h":16751.5,"l":16751,"c":16751,"v":8.721}
{"ts":1671446100000,"o":16751,"h":16755,"l":16751,"c":16755,"v":11.14}
{"ts":1671446160000,"o":16755,"h":16755,"l":16754.5,"c":16754.5,"v":2.966}
{"ts":1671446220000,"o":16754.5,"h":16755,"l":16753,"c":16753,"v":18.996}
{"ts":1671446280000,"o":16753,"h":16764,"l":16753,"c":16763.5,"v":15.148}
{"ts":1671446340000,"o":16763.5,"h":16763.5,"l":16762,"c":16762.5,"v":43.595}
{"ts":1671446400000,"o":16762.5,"h":16767.5,"l":16762,"c":16767,"v":91.379}
{"ts":1671446460000,"o":16767,"h":16767.5,"l":16765,"c":16765.5,"v":38.023}
{"ts":1671446520000,"o":16765.5,"h":16765.5,"l":16758.5,"c":16758.5,"v":29.8}
{"ts":1671446580000,"o":16758.5,"h":16759,"l":16758.5,"c":16759,"v":19.58}
{"ts":1671446640000,"o":16759,"h":16759.5,"l":16758.5,"c":16759.5,"v":12.569}
{"ts":1671446700000,"o":16759.5,"h":16759.5,"l":16756,"c":16756.5,"v":39.187}
{"ts":1671446760000,"o":16756.5,"h":16756.5,"l":16754.5,"c":16754.5,"v":16.056}
{"ts":1671446820000,"o":16754.5,"h":16755,"l":16753,"c":16753,"v":5.001}
{"ts":1671446880000,"o":16753,"h":16756.5,"l":16753,"c":16756,"v":14.315}
{"ts":1671446940000,"o":16756,"h":16757,"l":16756,"c":16756.5,"v":8.825}
{"ts":1671447000000,"o":16756.5,"h":16757,"l":16755,"c":16755.5,"v":18.454}
{"ts":1671447060000,"o":16755.5,"h":16755.5,"l":16751,"c":16751,"v":21.814}
{"ts":1671447120000,"o":16751,"h":16754.5,"l":16751,"c":16754,"v":31.171}
{"ts":1671447180000,"o":16754,"h":16758.5,"l":16754,"c":16758.5,"v":16.999}
{"ts":1671447240000,"o":16758.5,"h":16758.5,"l":16756.5,"c":16756.5,"v":9.648}
{"ts":1671447300000,"o":16756.5,"h":16759,"l":16756.5,"c":16758.5,"v":11.57}
{"ts":1671447360000,"o":16758.5,"h":16759,"l":16758.5,"c":16758.5,"v":7.154}
{"ts":1671447420000,"o":16758.5,"h":16759,"l":16758.5,"c":16759,"v":4.294}
{"ts":1671447480000,"o":16759,"h":16759,"l":16758.5,"c":16759,"v":18.634}
{"ts":1671447540000,"o":16759,"h":16759,"l":16758.5,"c":16759,"v":5.306}
{"ts":1671447600000,"o":16759,"h":16759,"l":16756,"c":16757,"v":32.176}
{"ts":1671447660000,"o":16757,"h":16757,"l":16755.5,"c":16755.5,"v":19.051}
{"ts":1671447720000,"o":16755.5,"h":16756,"l":16745,"c":16745.5,"v":72.625}
{"ts":1671447780000,"o":16745.5,"h":16745.5,"l":16745,"c":16745.5,"v":28.917}
{"ts":1671447840000,"o":16745.5,"h":16745.5,"l":16740,"c":16740,"v":71.318}
{"ts":1671447900000,"o":16740,"h":16745,"l":16740,"c":16745,"v":63.541}
{"ts":1671447960000,"o":16745,"h":16745,"l":16744.5,"c":16745,"v":3.122}
{"ts":1671448020000,"o":16745,"h":16745,"l":16742.5,"c":16742.5,"v":54.187}
{"ts":1671448080000,"o":16742.5,"h":16743,"l":16740,"c":16740,"v":10.497}
{"ts":1671448140000,"o":16740,"h":16740.5,"l":16740,"c":16740.5,"v":13.507}
{"ts":1671448200000,"o":16740.5,"h":16740.5,"l":16737,"c":16739.5,"v":26.288}
{"ts":1671448260000,"o":16739.5,"h":16740.5,"l":16739,"c":16740.5,"v":28.756}
{"ts":1671448320000,"o":16740.5,"h":16743.5,"l":16740,"c":16743.5,"v":16.045}
{"ts":1671448380000,"o":16743.5,"h":16743.5,"l":16743,"c":16743.5,"v":63.187}
{"ts":1671448440000,"o":16743.5,"h":16744.5,"l":16743,"c":16744.5,"v":14.698}
{"ts":1671448500000,"o":16744.5,"h":16744.5,"l":16744,"c":16744.5,"v":25.592}
{"ts":1671448560000,"o":16744.5,"h":16744.5,"l":16738.5,"c":16739,"v":32.041}
{"ts":1671448620000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":36.446}
{"ts":1671448680000,"o":16739,"h":16739,"l":16737,"c":16737.5,"v":35.612}
{"ts":1671448740000,"o":16737.5,"h":16737.5,"l":16735.5,"c":16735.5,"v":11.721}
{"ts":1671448800000,"o":16735.5,"h":16736,"l":16735.5,"c":16735.5,"v":7.228}
{"ts":1671448860000,"o":16735.5,"h":16745.5,"l":16735.5,"c":16745.5,"v":47.666}
{"ts":1671448920000,"o":16745.5,"h":16745.5,"l":16745,"c":16745,"v":31.434}
{"ts":1671448980000,"o":16745,"h":16745.5,"l":16743,"c":16743.5,"v":36.609}
{"ts":1671449040000,"o":16743.5,"h":16743.5,"l":16743,"c":16743.5,"v":27.708}
{"ts":1671449100000,"o":16743.5,"h":16743.5,"l":16739,"c":16739,"v":147.334}
{"ts":1671449160000,"o":16739,"h":16739.5,"l":16734,"c":16734.5,"v":27.691}
{"ts":1671449220000,"o":16734.5,"h":16738.5,"l":16734,"c":16738.5,"v":18.984}
{"ts":1671449280000,"o":16738.5,"h":16738.5,"l":16738,"c":16738.5,"v":3.371}
{"ts":1671449340000,"o":16738.5,"h":16738.5,"l":16735,"c":16735,"v":16.284}
{"ts":1671449400000,"o":16735,"h":16735.5,"l":16735,"c":16735.5,"v":9.863}
{"ts":1671449460000,"o":16735.5,"h":16739,"l":16735,"c":16738.5,"v":14.293}
{"ts":1671449520000,"o":16738.5,"h":16739,"l":16738.5,"c":16739,"v":11.631}
{"ts":1671449580000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":8.707}
{"ts":1671449640000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":4.038}
{"ts":1671449700000,"o":16739,"h":16739,"l":16738.5,"c":16738.5,"v":20.747}
{"ts":1671449760000,"o":16738.5,"h":16739,"l":16738.5,"c":16738.5,"v":28.169}
{"ts":1671449820000,"o":16738.5,"h":16739,"l":16738.5,"c":16739,"v":9.314}
{"ts":1671449880000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":10.413}
{"ts":1671449940000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":5.214}
{"ts":1671450000000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":4.837}
{"ts":1671450060000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":3.984}
{"ts":1671450120000,"o":16739,"h":16739,"l":16738.5,"c":16739,"v":12.363}
{"ts":1671450180000,"o":16739,"h":16739,"l":16738.5,"c":16738.5,"v":1.372}
{"ts":1671450240000,"o":16738.5,"h":16739,"l":16738.5,"c":16738.5,"v":8.151}
{"ts":1671450300000,"o":16738.5,"h":16739,"l":16733,"c":16733.5,"v":33.969}
{"ts":1671450360000,"o":16733.5,"h":16733.5,"l":16730.5,"c":16730.5,"v":57.144}
{"ts":1671450420000,"o":16730.5,"h":16731,"l":16730,"c":16730.5,"v":51.041}
{"ts":1671450480000,"o":16730.5,"h":16730.5,"l":16718.5,"c":16719,"v":261.544}
{"ts":1671450540000,"o":16719,"h":16719,"l":16713.5,"c":16716.5,"v":143.582}
{"ts":1671450600000,"o":16716.5,"h":16719.5,"l":16716.5,"c":16719.5,"v":39.278}
{"ts":1671450660000,"o":16719.5,"h":16726.5,"l":16719,"c":16726.5,"v":57.89}
{"ts":1671450720000,"o":16726.5,"h":16726.5,"l":16723.5,"c":16723.5,"v":32.374}
{"ts":1671450780000,"o":16723.5,"h":16724,"l":16723.5,"c":16724,"v":17.22}
{"ts":1671450840000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":20.479}
{"ts":1671450900000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":12.877}
{"ts":1671450960000,"o":16724,"h":16724,"l":16723.5,"c":16724,"v":14.288}
{"ts":1671451020000,"o":16724,"h":16724,"l":16718.5,"c":16719,"v":58.065}
{"ts":1671451080000,"o":16719,"h":16719.5,"l":16716.5,"c":16719,"v":40.634}
{"ts":1671451140000,"o":16719,"h":16720.5,"l":16719,"c":16720.5,"v":21.416}
{"ts":1671451200000,"o":16720.5,"h":16721,"l":16720.5,"c":16721,"v":26.902}
{"ts":1671451260000,"o":16721,"h":16722,"l":16720.5,"c":16722,"v":16.398}
{"ts":1671451320000,"o":16722,"h":16722,"l":16721.5,"c":16722,"v":9.199}
{"ts":1671451380000,"o":16722,"h":16722,"l":16721.5,"c":16721.5,"v":11.755}
{"ts":1671451440000,"o":16721.5,"h":16722,"l":16721.5,"c":16721.5,"v":11.757}
{"ts":1671451500000,"o":16721.5,"h":16722,"l":16721.5,"c":16721.5,"v":17.185}
{"ts":1671451560000,"o":16721.5,"h":16722,"l":16721.5,"c":16721.5,"v":15.569}
{"ts":1671451620000,"o":16721.5,"h":16722,"l":16721.5,"c":16722,"v":9.349}
{"ts":1671451680000,"o":16722,"h":16722,"l":16715,"c":16715,"v":62.775}
{"ts":1671451740000,"o":16715,"h":16715.5,"l":16712.5,"c":16713,"v":50.164}
{"ts":1671451800000,"o":16713,"h":16713,"l":16712.5,"c":16712.5,"v":20.902}
{"ts":1671451860000,"o":16712.5,"h":16713,"l":16712.5,"c":16713,"v":35.071}
{"ts":1671451920000,"o":16713,"h":16715,"l":16712.5,"c":16714.5,"v":80.912}
{"ts":1671451980000,"o":16714.5,"h":16720,"l":16714.5,"c":16719.5,"v":166.403}
{"ts":1671452040000,"o":16719.5,"h":16720,"l":16719.5,"c":16720,"v":15.812}
{"ts":1671452100000,"o":16720,"h":16720,"l":16719.5,"c":16720,"v":8.976}
{"ts":1671452160000,"o":16720,"h":16723.5,"l":16719.5,"c":16723,"v":59.607}
{"ts":1671452220000,"o":16723,"h":16723.5,"l":16723,"c":16723,"v":23.984}
{"ts":1671452280000,"o":16723,"h":16726,"l":16723,"c":16725.5,"v":55.337}
{"ts":1671452340000,"o":16725.5,"h":16728.5,"l":16725.5,"c":16728,"v":22.651}
{"ts":1671452400000,"o":16728,"h":16729.5,"l":16728,"c":16728.5,"v":44.527}
{"ts":1671452460000,"o":16728.5,"h":16730,"l":16728.5,"c":16729.5,"v":45.355}
{"ts":1671452520000,"o":16729.5,"h":16731,"l":16729.5,"c":16731,"v":88.244}
{"ts":1671452580000,"o":16731,"h":16731,"l":16730.5,"c":16730.5,"v":12.915}
{"ts":1671452640000,"o":16730.5,"h":16731,"l":16728.5,"c":16729,"v":27.735}
{"ts":1671452700000,"o":16729,"h":16730,"l":16728,"c":16730,"v":70.773}
{"ts":1671452760000,"o":16730,"h":16730,"l":16724.5,"c":16724.5,"v":88.945}
{"ts":1671452820000,"o":16724.5,"h":16725,"l":16722.5,"c":16723,"v":17.053}
{"ts":1671452880000,"o":16723,"h":16723.5,"l":16722.5,"c":16723.5,"v":53.661}
{"ts":1671452940000,"o":16723.5,"h":16723.5,"l":16723,"c":16723.5,"v":5.017}
{"ts":1671453000000,"o":16723.5,"h":16723.5,"l":16714,"c":16714,"v":92.329}
{"ts":1671453060000,"o":16714,"h":16714.5,"l":16714,"c":16714.5,"v":14.706}
{"ts":1671453120000,"o":16714.5,"h":16714.5,"l":16714,"c":16714,"v":30.052}
{"ts":1671453180000,"o":16714,"h":16714.5,"l":16714,"c":16714,"v":30.125}
{"ts":1671453240000,"o":16714,"h":16718,"l":16714,"c":16718,"v":73.675}
{"ts":1671453300000,"o":16718,"h":16718,"l":16717,"c":16717,"v":27.137}
{"ts":1671453360000,"o":16717,"h":16718,"l":16717,"c":16718,"v":12.302}
{"ts":1671453420000,"o":16718,"h":16719.5,"l":16717.5,"c":16719,"v":36.946}
{"ts":1671453480000,"o":16719,"h":16726.5,"l":16719,"c":16726,"v":181.327}
{"ts":1671453540000,"o":16726,"h":16740.5,"l":16726,"c":16740.5,"v":112.385}
{"ts":1671453600000,"o":16740.5,"h":16742.5,"l":16740,"c":16740,"v":45.264}
{"ts":1671453660000,"o":16740,"h":16740.5,"l":16721.5,"c":16721.5,"v":84.284}
{"ts":1671453720000,"o":16721.5,"h":16722,"l":16721.5,"c":16722,"v":13.636}
{"ts":1671453780000,"o":16722,"h":16722,"l":16718.5,"c":16719,"v":33.117}
{"ts":1671453840000,"o":16719,"h":16719,"l":16718.5,"c":16718.5,"v":10.605}
{"ts":1671453900000,"o":16718.5,"h":16719,"l":16716.5,"c":16717,"v":20.669}
{"ts":1671453960000,"o":16717,"h":16723.5,"l":16716.5,"c":16723,"v":67.86}
{"ts":1671454020000,"o":16723,"h":16728,"l":16723,"c":16727.5,"v":14.398}
{"ts":1671454080000,"o":16727.5,"h":16731,"l":16727.5,"c":16731,"v":20.451}
{"ts":1671454140000,"o":16731,"h":16731,"l":16730.5,"c":16730.5,"v":19.923}
{"ts":1671454200000,"o":16730.5,"h":16731,"l":16730.5,"c":16730.5,"v":9.644}
{"ts":1671454260000,"o":16730.5,"h":16731,"l":16730.5,"c":16730.5,"v":10.706}
{"ts":1671454320000,"o":16730.5,"h":16744.5,"l":16730.5,"c":16743.5,"v":104.538}
{"ts":1671454380000,"o":16743.5,"h":16745,"l":16741.5,"c":16742,"v":68.037}
{"ts":1671454440000,"o":16742,"h":16742,"l":16741.5,"c":16742,"v":22.547}
{"ts":1671454500000,"o":16742,"h":16742,"l":16739,"c":16740.5,"v":37.819}
{"ts":1671454560000,"o":16740.5,"h":16741,"l":16740.5,"c":16741,"v":6.078}
{"ts":1671454620000,"o":16741,"h":16741,"l":16735.5,"c":16736,"v":51.055}
{"ts":1671454680000,"o":16736,"h":16736,"l":16731,"c":16732,"v":26.522}
{"ts":1671454740000,"o":16732,"h":16736,"l":16732,"c":16736,"v":35.321}
{"ts":1671454800000,"o":16736,"h":16739,"l":16735.5,"c":16739,"v":35.27}
{"ts":1671454860000,"o":16739,"h":16745.5,"l":16736,"c":16736.5,"v":56.508}
{"ts":1671454920000,"o":16736.5,"h":16743.5,"l":16731.5,"c":16743.5,"v":131.287}
{"ts":1671454980000,"o":16743.5,"h":16743.5,"l":16737.5,"c":16740,"v":46.248}
{"ts":1671455040000,"o":16740,"h":16742,"l":16740,"c":16742,"v":28.622}
{"ts":1671455100000,"o":16742,"h":16742,"l":16739,"c":16739.5,"v":52.563}
{"ts":1671455160000,"o":16739.5,"h":16739.5,"l":16739,"c":16739.5,"v":10.897}
{"ts":1671455220000,"o":16739.5,"h":16739.5,"l":16739,"c":16739,"v":3.919}
{"ts":1671455280000,"o":16739,"h":16739.5,"l":16738,"c":16738,"v":42.03}
{"ts":1671455340000,"o":16738,"h":16738.5,"l":16738,"c":16738.5,"v":14.993}
{"ts":1671455400000,"o":16738.5,"h":16738.5,"l":16733,"c":16733,"v":40.611}
{"ts":1671455460000,"o":16733,"h":16733.5,"l":16733,"c":16733.5,"v":10.324}
{"ts":1671455520000,"o":16733.5,"h":16737.5,"l":16733,"c":16736,"v":49.275}
{"ts":1671455580000,"o":16736,"h":16741,"l":16735.5,"c":16740.5,"v":33.99}
{"ts":1671455640000,"o":16740.5,"h":16740.5,"l":16736.5,"c":16740,"v":35.088}
{"ts":1671455700000,"o":16740,"h":16740,"l":16735.5,"c":16736,"v":63.093}
{"ts":1671455760000,"o":16736,"h":16739.5,"l":16735.5,"c":16738.5,"v":13.29}
{"ts":1671455820000,"o":16738.5,"h":16738.5,"l":16738,"c":16738.5,"v":7.312}
{"ts":1671455880000,"o":16738.5,"h":16738.5,"l":16736,"c":16736.5,"v":18.336}
{"ts":1671455940000,"o":16736.5,"h":16736.5,"l":16735,"c":16735,"v":8.838}
{"ts":1671456000000,"o":16735,"h":16735.5,"l":16735,"c":16735.5,"v":6.44}
{"ts":1671456060000,"o":16735.5,"h":16735.5,"l":16731,"c":16731.5,"v":8.086}
{"ts":1671456120000,"o":16731.5,"h":16731.5,"l":16731,"c":16731.5,"v":9.215}
{"ts":1671456180000,"o":16731.5,"h":16731.5,"l":16730.5,"c":16731,"v":7.284}
{"ts":1671456240000,"o":16731,"h":16731,"l":16728,"c":16728.5,"v":31.563}
{"ts":1671456300000,"o":16728.5,"h":16728.5,"l":16728,"c":16728.5,"v":47.68}
{"ts":1671456360000,"o":16728.5,"h":16728.5,"l":16725,"c":16725.5,"v":20.792}
{"ts":1671456420000,"o":16725.5,"h":16725.5,"l":16721,"c":16721.5,"v":74.688}
{"ts":1671456480000,"o":16721.5,"h":16721.5,"l":16719,"c":16719,"v":85.96}
{"ts":1671456540000,"o":16719,"h":16719.5,"l":16714,"c":16714.5,"v":37.473}
{"ts":1671456600000,"o":16714.5,"h":16719,"l":16710,"c":16718.5,"v":156.598}
{"ts":1671456660000,"o":16718.5,"h":16720,"l":16718.5,"c":16720,"v":22.066}
{"ts":1671456720000,"o":16720,"h":16725.5,"l":16719.5,"c":16725.5,"v":61.993}
{"ts":1671456780000,"o":16725.5,"h":16728,"l":16725,"c":16727.5,"v":47.032}
{"ts":1671456840000,"o":16727.5,"h":16729,"l":16727.5,"c":16729,"v":8.574}
{"ts":1671456900000,"o":16729,"h":16729,"l":16724,"c":16724.5,"v":93.412}
{"ts":1671456960000,"o":16724.5,"h":16724.5,"l":16719.5,"c":16720,"v":16.324}
{"ts":1671457020000,"o":16720,"h":16720,"l":16713.5,"c":16713.5,"v":52.722}
{"ts":1671457080000,"o":16713.5,"h":16714,"l":16712,"c":16712,"v":41.746}
{"ts":1671457140000,"o":16712,"h":16715.5,"l":16712,"c":16715.5,"v":20.744}
{"ts":1671457200000,"o":16715.5,"h":16717.5,"l":16706.5,"c":16706.5,"v":107.091}
{"ts":1671457260000,"o":16706.5,"h":16710.5,"l":16706.5,"c":16710,"v":15.863}
{"ts":1671457320000,"o":16710,"h":16712,"l":16710,"c":16711,"v":27.995}
{"ts":1671457380000,"o":16711,"h":16711.5,"l":16711,"c":16711.5,"v":9.337}
{"ts":1671457440000,"o":16711.5,"h":16712,"l":16711,"c":16712,"v":15.953}
{"ts":1671457500000,"o":16712,"h":16712,"l":16706.5,"c":16707,"v":14.429}
{"ts":1671457560000,"o":16707,"h":16707,"l":16705,"c":16705,"v":108.325}
{"ts":1671457620000,"o":16705,"h":16705.5,"l":16705,"c":16705.5,"v":71.419}
{"ts":1671457680000,"o":16705.5,"h":16705.5,"l":16705,"c":16705.5,"v":10.299}
{"ts":1671457740000,"o":16705.5,"h":16710.5,"l":16705,"c":16710,"v":48.176}
{"ts":1671457800000,"o":16710,"h":16716,"l":16710,"c":16715.5,"v":39.714}
{"ts":1671457860000,"o":16715.5,"h":16721,"l":16715.5,"c":16718,"v":34.612}
{"ts":1671457920000,"o":16718,"h":16718,"l":16714,"c":16715.5,"v":45.4}
{"ts":1671457980000,"o":16715.5,"h":16715.5,"l":16712,"c":16714,"v":26.895}
{"ts":1671458040000,"o":16714,"h":16716.5,"l":16714,"c":16716,"v":24.1}
{"ts":1671458100000,"o":16716,"h":16716.5,"l":16716,"c":16716,"v":5.91}
{"ts":1671458160000,"o":16716,"h":16716.5,"l":16716,"c":16716.5,"v":9.575}
{"ts":1671458220000,"o":16716.5,"h":16716.5,"l":16716,"c":16716.5,"v":10.868}
{"ts":1671458280000,"o":16716.5,"h":16716.5,"l":16709,"c":16709.5,"v":49.072}
{"ts":1671458340000,"o":16709.5,"h":16709.5,"l":16701,"c":16701.5,"v":91.344}
{"ts":1671458400000,"o":16701.5,"h":16704,"l":16701,"c":16704,"v":32.551}
{"ts":1671458460000,"o":16704,"h":16704,"l":16703,"c":16703,"v":33.763}
{"ts":1671458520000,"o":16703,"h":16703.5,"l":16703,"c":16703,"v":18.539}
{"ts":1671458580000,"o":16703,"h":16703.5,"l":16703,"c":16703.5,"v":21.772}
{"ts":1671458640000,"o":16703.5,"h":16706.5,"l":16698,"c":16698.5,"v":135.244}
{"ts":1671458700000,"o":16698.5,"h":16698.5,"l":16690,"c":16692.5,"v":136.954}
{"ts":1671458760000,"o":16692.5,"h":16692.5,"l":16676.5,"c":16678,"v":559.313}
{"ts":1671458820000,"o":16678,"h":16679.5,"l":16660,"c":16678,"v":623.864}
{"ts":1671458880000,"o":16678,"h":16685.5,"l":16675.5,"c":16685,"v":85.025}
{"ts":1671458940000,"o":16685,"h":16685.5,"l":16679.5,"c":16679.5,"v":63.796}
{"ts":1671459000000,"o":16679.5,"h":16680,"l":16672.5,"c":16674,"v":50.683}
{"ts":1671459060000,"o":16674,"h":16687.5,"l":16674,"c":16687.5,"v":151.12}
{"ts":1671459120000,"o":16687.5,"h":16687.5,"l":16683,"c":16683.5,"v":176.496}
{"ts":1671459180000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":26.433}
{"ts":1671459240000,"o":16683.5,"h":16683.5,"l":16683,"c":16683.5,"v":14.671}
{"ts":1671459300000,"o":16683.5,"h":16686,"l":16681.5,"c":16686,"v":72.918}
{"ts":1671459360000,"o":16686,"h":16691,"l":16685.5,"c":16688,"v":59.348}
{"ts":1671459420000,"o":16688,"h":16690,"l":16687.5,"c":16689.5,"v":53.113}
{"ts":1671459480000,"o":16689.5,"h":16691,"l":16689.5,"c":16691,"v":28.063}
{"ts":1671459540000,"o":16691,"h":16691,"l":16690.5,"c":16690.5,"v":14.704}
{"ts":1671459600000,"o":16690.5,"h":16691.5,"l":16690.5,"c":16691,"v":15.791}
{"ts":1671459660000,"o":16691,"h":16691.5,"l":16691,"c":16691.5,"v":9.74}
{"ts":1671459720000,"o":16691.5,"h":16691.5,"l":16691,"c":16691,"v":19.133}
{"ts":1671459780000,"o":16691,"h":16697.5,"l":16691,"c":16697.5,"v":33.19}
{"ts":1671459840000,"o":16697.5,"h":16706.5,"l":16697,"c":16705,"v":135.422}
{"ts":1671459900000,"o":16705,"h":16705.5,"l":16701.5,"c":16701.5,"v":55.79}
{"ts":1671459960000,"o":16701.5,"h":16701.5,"l":16701,"c":16701.5,"v":21.477}
{"ts":1671460020000,"o":16701.5,"h":16703,"l":16701,"c":16703,"v":15.153}
{"ts":1671460080000,"o":16703,"h":16705.5,"l":16702.5,"c":16705.5,"v":25.308}
{"ts":1671460140000,"o":16705.5,"h":16705.5,"l":16705,"c":16705,"v":32.625}
{"ts":1671460200000,"o":16705,"h":16705.5,"l":16688.5,"c":16688.5,"v":191.965}
{"ts":1671460260000,"o":16688.5,"h":16690.5,"l":16678.5,"c":16690.5,"v":104.759}
{"ts":1671460320000,"o":16690.5,"h":16695.5,"l":16690,"c":16695,"v":64.219}
{"ts":1671460380000,"o":16695,"h":16695.5,"l":16689.5,"c":16690,"v":42.296}
{"ts":1671460440000,"o":16690,"h":16690,"l":16681,"c":16686.5,"v":57.934}
{"ts":1671460500000,"o":16686.5,"h":16689,"l":16686.5,"c":16689,"v":47.858}
{"ts":1671460560000,"o":16689,"h":16697.5,"l":16688.5,"c":16697,"v":79.393}
{"ts":1671460620000,"o":16697,"h":16711.5,"l":16697,"c":16711,"v":136.467}
{"ts":1671460680000,"o":16711,"h":16760,"l":16711,"c":16756,"v":806.974}
{"ts":1671460740000,"o":16756,"h":16759,"l":16742,"c":16742.5,"v":234.721}
{"ts":1671460800000,"o":16742.5,"h":16742.5,"l":16735,"c":16735.5,"v":92.333}
{"ts":1671460860000,"o":16735.5,"h":16739,"l":16725,"c":16726.5,"v":265.93}
{"ts":1671460920000,"o":16726.5,"h":16726.5,"l":16722.5,"c":16723,"v":53.492}
{"ts":1671460980000,"o":16723,"h":16723.5,"l":16717,"c":16722,"v":104.279}
{"ts":1671461040000,"o":16722,"h":16723.5,"l":16715,"c":16715,"v":110.326}
{"ts":1671461100000,"o":16715,"h":16715.5,"l":16715,"c":16715.5,"v":25.296}
{"ts":1671461160000,"o":16715.5,"h":16715.5,"l":16697.5,"c":16706,"v":161.436}
{"ts":1671461220000,"o":16706,"h":16706,"l":16691.5,"c":16691.5,"v":108.46}
{"ts":1671461280000,"o":16691.5,"h":16691.5,"l":16662,"c":16670.5,"v":347.11}
{"ts":1671461340000,"o":16670.5,"h":16683.5,"l":16670,"c":16680,"v":175.746}
{"ts":1671461400000,"o":16680,"h":16682,"l":16673.5,"c":16680.5,"v":213.334}
{"ts":1671461460000,"o":16680.5,"h":16682,"l":16670.5,"c":16682,"v":66.473}
{"ts":1671461520000,"o":16682,"h":16688.5,"l":16681.5,"c":16685.5,"v":58.955}
{"ts":1671461580000,"o":16685.5,"h":16686,"l":16680,"c":16680.5,"v":77.108}
{"ts":1671461640000,"o":16680.5,"h":16685.5,"l":16680,"c":16685,"v":88.702}
{"ts":1671461700000,"o":16685,"h":16691.5,"l":16685,"c":16691.5,"v":141.836}
{"ts":1671461760000,"o":16691.5,"h":16692,"l":16687.5,"c":16687.5,"v":89.469}
{"ts":1671461820000,"o":16687.5,"h":16697.5,"l":16687.5,"c":16697,"v":102.647}
{"ts":1671461880000,"o":16697,"h":16723.5,"l":16697,"c":16721.5,"v":296.246}
{"ts":1671461940000,"o":16721.5,"h":16738,"l":16721.5,"c":16726.5,"v":234.519}
{"ts":1671462000000,"o":16726.5,"h":16726.5,"l":16715.5,"c":16715.5,"v":106.337}
{"ts":1671462060000,"o":16715.5,"h":16723.5,"l":16715.5,"c":16716,"v":110.551}
{"ts":1671462120000,"o":16716,"h":16716.5,"l":16702,"c":16702.5,"v":137.178}
{"ts":1671462180000,"o":16702.5,"h":16702.5,"l":16694.5,"c":16698.5,"v":63.584}
{"ts":1671462240000,"o":16698.5,"h":16709,"l":16698.5,"c":16709,"v":45.407}
{"ts":1671462300000,"o":16709,"h":16709,"l":16690.5,"c":16691,"v":80.193}
{"ts":1671462360000,"o":16691,"h":16694.5,"l":16689,"c":16689.5,"v":70.959}
{"ts":1671462420000,"o":16689.5,"h":16689.5,"l":16687.5,"c":16689,"v":72.107}
{"ts":1671462480000,"o":16689,"h":16695,"l":16688.5,"c":16695,"v":33.31}
{"ts":1671462540000,"o":16695,"h":16702.5,"l":16693,"c":16702.5,"v":79.968}
{"ts":1671462600000,"o":16702.5,"h":16706.5,"l":16702.5,"c":16706.5,"v":34.181}
{"ts":1671462660000,"o":16706.5,"h":16711.5,"l":16706,"c":16711.5,"v":157.182}
{"ts":1671462720000,"o":16711.5,"h":16711.5,"l":16703,"c":16703,"v":24.583}
{"ts":1671462780000,"o":16703,"h":16718,"l":16703,"c":16715.5,"v":76.042}
{"ts":1671462840000,"o":16715.5,"h":16717.5,"l":16715.5,"c":16716,"v":21.749}
{"ts":1671462900000,"o":16716,"h":16716.5,"l":16716,"c":16716.5,"v":20.076}
{"ts":1671462960000,"o":16716.5,"h":16718.5,"l":16716,"c":16718.5,"v":48.522}
{"ts":1671463020000,"o":16718.5,"h":16718.5,"l":16711,"c":16711,"v":34.767}
{"ts":1671463080000,"o":16711,"h":16711.5,"l":16711,"c":16711,"v":16.589}
{"ts":1671463140000,"o":16711,"h":16712.5,"l":16707,"c":16707,"v":11.749}
{"ts":1671463200000,"o":16707,"h":16717.5,"l":16707,"c":16717.5,"v":229.542}
{"ts":1671463260000,"o":16717.5,"h":16729,"l":16717.5,"c":16729,"v":119.262}
{"ts":1671463320000,"o":16729,"h":16729,"l":16725,"c":16725.5,"v":61.683}
{"ts":1671463380000,"o":16725.5,"h":16725.5,"l":16725,"c":16725,"v":23.443}
{"ts":1671463440000,"o":16725,"h":16734,"l":16725,"c":16730.5,"v":152.321}
{"ts":1671463500000,"o":16730.5,"h":16730.5,"l":16719.5,"c":16719.5,"v":42.936}
{"ts":1671463560000,"o":16719.5,"h":16721.5,"l":16719.5,"c":16721.5,"v":34.544}
{"ts":1671463620000,"o":16721.5,"h":16721.5,"l":16721,"c":16721.5,"v":2.285}
{"ts":1671463680000,"o":16721.5,"h":16721.5,"l":16716,"c":16718.5,"v":38.228}
{"ts":1671463740000,"o":16718.5,"h":16722,"l":16718.5,"c":16721.5,"v":9.629}
{"ts":1671463800000,"o":16721.5,"h":16722,"l":16721.5,"c":16722,"v":9.442}
{"ts":1671463860000,"o":16722,"h":16722,"l":16714,"c":16714.5,"v":36.959}
{"ts":1671463920000,"o":16714.5,"h":16714.5,"l":16708,"c":16708.5,"v":92.735}
{"ts":1671463980000,"o":16708.5,"h":16708.5,"l":16708,"c":16708.5,"v":10.249}
{"ts":1671464040000,"o":16708.5,"h":16709,"l":16706,"c":16708.5,"v":13.506}
{"ts":1671464100000,"o":16708.5,"h":16710,"l":16708.5,"c":16709.5,"v":17.766}
{"ts":1671464160000,"o":16709.5,"h":16711,"l":16705.5,"c":16705.5,"v":18.435}
{"ts":1671464220000,"o":16705.5,"h":16705.5,"l":16702,"c":16705,"v":75.381}
{"ts":1671464280000,"o":16705,"h":16705,"l":16704.5,"c":16705,"v":14.905}
{"ts":1671464340000,"o":16705,"h":16705,"l":16694,"c":16699.5,"v":108.151}
{"ts":1671464400000,"o":16699.5,"h":16699.5,"l":16699,"c":16699,"v":9.274}
{"ts":1671464460000,"o":16699,"h":16701,"l":16697,"c":16701,"v":114.12}
{"ts":1671464520000,"o":16701,"h":16701,"l":16697,"c":16697,"v":96.191}
{"ts":1671464580000,"o":16697,"h":16697.5,"l":16694.5,"c":16695,"v":22.715}
{"ts":1671464640000,"o":16695,"h":16695,"l":16694.5,"c":16695,"v":35.409}
{"ts":1671464700000,"o":16695,"h":16695,"l":16692,"c":16692.5,"v":25.719}
{"ts":1671464760000,"o":16692.5,"h":16692.5,"l":16692,"c":16692.5,"v":7.758}
{"ts":1671464820000,"o":16692.5,"h":16694.5,"l":16692,"c":16694.5,"v":31.158}
{"ts":1671464880000,"o":16694.5,"h":16694.5,"l":16694,"c":16694.5,"v":5.623}
{"ts":1671464940000,"o":16694.5,"h":16699,"l":16694,"c":16699,"v":8.955}
{"ts":1671465000000,"o":16699,"h":16699,"l":16690,"c":16690.5,"v":41.72}
{"ts":1671465060000,"o":16690.5,"h":16690.5,"l":16682,"c":16682.5,"v":72.84}
{"ts":1671465120000,"o":16682.5,"h":16686.5,"l":16675,"c":16686.5,"v":103.868}
{"ts":1671465180000,"o":16686.5,"h":16686.5,"l":16672.5,"c":16674,"v":28.69}
{"ts":1671465240000,"o":16674,"h":16674,"l":16668,"c":16668,"v":101.958}
{"ts":1671465300000,"o":16668,"h":16670,"l":16665,"c":16665,"v":88.573}
{"ts":1671465360000,"o":16665,"h":16670,"l":16657,"c":16669.5,"v":199.683}
{"ts":1671465420000,"o":16669.5,"h":16671.5,"l":16665,"c":16665.5,"v":58.997}
{"ts":1671465480000,"o":16665.5,"h":16665.5,"l":16664,"c":16665,"v":48.756}
{"ts":1671465540000,"o":16665,"h":16665.5,"l":16662,"c":16662.5,"v":39.073}
{"ts":1671465600000,"o":16662.5,"h":16662.5,"l":16654.5,"c":16658,"v":200.697}
{"ts":1671465660000,"o":16658,"h":16662.5,"l":16650.5,"c":16662,"v":175.419}
{"ts":1671465720000,"o":16662,"h":16667.5,"l":16661,"c":16667.5,"v":116.085}
{"ts":1671465780000,"o":16667.5,"h":16669.5,"l":16665,"c":16669,"v":99.255}
{"ts":1671465840000,"o":16669,"h":16671,"l":16669,"c":16670.5,"v":50.09}
{"ts":1671465900000,"o":16670.5,"h":16675,"l":16670.5,"c":16675,"v":40.305}
{"ts":1671465960000,"o":16675,"h":16675,"l":16672,"c":16673,"v":83.302}
{"ts":1671466020000,"o":16673,"h":16676.5,"l":16673,"c":16676.5,"v":66.497}
{"ts":1671466080000,"o":16676.5,"h":16678.5,"l":16666,"c":16666,"v":122.899}
{"ts":1671466140000,"o":16666,"h":16669,"l":16664,"c":16669,"v":40.371}
{"ts":1671466200000,"o":16669,"h":16672,"l":16665,"c":16665.5,"v":96.556}
{"ts":1671466260000,"o":16665.5,"h":16668.5,"l":16665,"c":16668,"v":24.913}
{"ts":1671466320000,"o":16668,"h":16671.5,"l":16668,"c":16671.5,"v":23.037}
{"ts":1671466380000,"o":16671.5,"h":16682,"l":16671,"c":16682,"v":106.106}
{"ts":1671466440000,"o":16682,"h":16682,"l":16678,"c":16678.5,"v":103.741}
{"ts":1671466500000,"o":16678.5,"h":16678.5,"l":16678,"c":16678,"v":9.939}
{"ts":1671466560000,"o":16678,"h":16680,"l":16678,"c":16679.5,"v":21.899}
{"ts":1671466620000,"o":16679.5,"h":16686,"l":16678,"c":16685.5,"v":90.355}
{"ts":1671466680000,"o":16685.5,"h":16694.5,"l":16680,"c":16680,"v":89.436}
{"ts":1671466740000,"o":16680,"h":16684.5,"l":16678,"c":16684.5,"v":71.257}
{"ts":1671466800000,"o":16684.5,"h":16684.5,"l":16684,"c":16684.5,"v":3.621}
{"ts":1671466860000,"o":16684.5,"h":16684.5,"l":16678,"c":16678.5,"v":24.118}
{"ts":1671466920000,"o":16678.5,"h":16678.5,"l":16654,"c":16654,"v":132.667}
{"ts":1671466980000,"o":16654,"h":16659,"l":16635.5,"c":16642.5,"v":583.384}
{"ts":1671467040000,"o":16642.5,"h":16646,"l":16601.5,"c":16641,"v":1491.989}
{"ts":1671467100000,"o":16641,"h":16653,"l":16627.5,"c":16635.5,"v":283.78}
{"ts":1671467160000,"o":16635.5,"h":16641.5,"l":16615,"c":16634,"v":343.409}
{"ts":1671467220000,"o":16634,"h":16635,"l":16619,"c":16627,"v":219.567}
{"ts":1671467280000,"o":16627,"h":16642.5,"l":16627,"c":16642.5,"v":95.71}
{"ts":1671467340000,"o":16642.5,"h":16643,"l":16634.5,"c":16635,"v":86.155}
{"ts":1671467400000,"o":16635,"h":16655.5,"l":16623.5,"c":16654.5,"v":313.991}
{"ts":1671467460000,"o":16654.5,"h":16657.5,"l":16647,"c":16647.5,"v":195.008}
{"ts":1671467520000,"o":16647.5,"h":16647.5,"l":16637.5,"c":16637.5,"v":76.359}
{"ts":1671467580000,"o":16637.5,"h":16641.5,"l":16635.5,"c":16641.5,"v":37.207}
{"ts":1671467640000,"o":16641.5,"h":16641.5,"l":16636,"c":16639,"v":71.817}
{"ts":1671467700000,"o":16639,"h":16640.5,"l":16627.5,"c":16628,"v":71.656}
{"ts":1671467760000,"o":16628,"h":16628,"l":16612,"c":16612.5,"v":182.559}
{"ts":1671467820000,"o":16612.5,"h":16612.5,"l":16577,"c":16603.5,"v":1672.037}
{"ts":1671467880000,"o":16603.5,"h":16608.5,"l":16592,"c":16603.5,"v":147.544}
{"ts":1671467940000,"o":16603.5,"h":16603.5,"l":16582.5,"c":16590,"v":174.346}
{"ts":1671468000000,"o":16590,"h":16600.5,"l":16588,"c":16590,"v":243.642}
{"ts":1671468060000,"o":16590,"h":16595.5,"l":16583,"c":16595.5,"v":194.951}
{"ts":1671468120000,"o":16595.5,"h":16609.5,"l":16595.5,"c":16609.5,"v":239.402}
{"ts":1671468180000,"o":16609.5,"h":16609.5,"l":16605,"c":16606,"v":50.544}
{"ts":1671468240000,"o":16606,"h":16613,"l":16605.5,"c":16613,"v":36.02}
{"ts":1671468300000,"o":16613,"h":16624.5,"l":16610.5,"c":16624.5,"v":78.323}
{"ts":1671468360000,"o":16624.5,"h":16625.5,"l":16624,"c":16624.5,"v":47.115}
{"ts":1671468420000,"o":16624.5,"h":16626.5,"l":16621,"c":16626,"v":66.157}
{"ts":1671468480000,"o":16626,"h":16634.5,"l":16626,"c":16629.5,"v":86.91}
{"ts":1671468540000,"o":16629.5,"h":16632,"l":16629.5,"c":16632,"v":32.977}
{"ts":1671468600000,"o":16632,"h":16632.5,"l":16629.5,"c":16629.5,"v":53.321}
{"ts":1671468660000,"o":16629.5,"h":16630,"l":16626.5,"c":16628.5,"v":32.813}
{"ts":1671468720000,"o":16628.5,"h":16631,"l":16628.5,"c":16630.5,"v":28.622}
{"ts":1671468780000,"o":16630.5,"h":16635,"l":16630.5,"c":16635,"v":53.769}
{"ts":1671468840000,"o":16635,"h":16637,"l":16634.5,"c":16637,"v":49.825}
{"ts":1671468900000,"o":16637,"h":16637,"l":16633,"c":16633.5,"v":29.763}
{"ts":1671468960000,"o":16633.5,"h":16633.5,"l":16622,"c":16627,"v":94.357}
{"ts":1671469020000,"o":16627,"h":16630,"l":16627,"c":16629,"v":98.261}
{"ts":1671469080000,"o":16629,"h":16629,"l":16625,"c":16627,"v":38.264}
{"ts":1671469140000,"o":16627,"h":16627,"l":16625,"c":16625.5,"v":15.044}
{"ts":1671469200000,"o":16625.5,"h":16633.5,"l":16625,"c":16627.5,"v":153.289}
{"ts":1671469260000,"o":16627.5,"h":16628.5,"l":16621.5,"c":16622,"v":51.748}
{"ts":1671469320000,"o":16622,"h":16633.5,"l":16621.5,"c":16633.5,"v":137.511}
{"ts":1671469380000,"o":16633.5,"h":16640.5,"l":16633,"c":16635.5,"v":81.606}
{"ts":1671469440000,"o":16635.5,"h":16637,"l":16632,"c":16634,"v":46.629}
{"ts":1671469500000,"o":16634,"h":16634.5,"l":16633.5,"c":16634.5,"v":33.493}
{"ts":1671469560000,"o":16634.5,"h":16637.5,"l":16634,"c":16635.5,"v":25.114}
{"ts":1671469620000,"o":16635.5,"h":16635.5,"l":16635,"c":16635.5,"v":28.358}
{"ts":1671469680000,"o":16635.5,"h":16635.5,"l":16635,"c":16635,"v":18.323}
{"ts":1671469740000,"o":16635,"h":16638,"l":16635,"c":16638,"v":39.441}
{"ts":1671469800000,"o":16638,"h":16638,"l":16629,"c":16629.5,"v":91.619}
{"ts":1671469860000,"o":16629.5,"h":16629.5,"l":16620,"c":16620.5,"v":52.691}
{"ts":1671469920000,"o":16620.5,"h":16620.5,"l":16619,"c":16619.5,"v":34.212}
{"ts":1671469980000,"o":16619.5,"h":16626.5,"l":16616,"c":16626.5,"v":56.514}
{"ts":1671470040000,"o":16626.5,"h":16630,"l":16626,"c":16629.5,"v":19.592}
{"ts":1671470100000,"o":16629.5,"h":16630,"l":16620,"c":16620.5,"v":32.012}
{"ts":1671470160000,"o":16620.5,"h":16623.5,"l":16620,"c":16623,"v":17.026}
{"ts":1671470220000,"o":16623,"h":16626,"l":16619,"c":16619.5,"v":32.84}
{"ts":1671470280000,"o":16619.5,"h":16619.5,"l":16601.5,"c":16602,"v":380.415}
{"ts":1671470340000,"o":16602,"h":16608.5,"l":16593,"c":16608.5,"v":329.076}
{"ts":1671470400000,"o":16608.5,"h":16608.5,"l":16595,"c":16595.5,"v":66.26}
{"ts":1671470460000,"o":16595.5,"h":16597,"l":16595,"c":16597,"v":127.672}
{"ts":1671470520000,"o":16597,"h":16603,"l":16583,"c":16601.5,"v":297.562}
{"ts":1671470580000,"o":16601.5,"h":16601.5,"l":16593,"c":16593.5,"v":121.116}
{"ts":1671470640000,"o":16593.5,"h":16600,"l":16593,"c":16600,"v":30.193}
{"ts":1671470700000,"o":16600,"h":16605,"l":16595,"c":16604.5,"v":56.609}
{"ts":1671470760000,"o":16604.5,"h":16612.5,"l":16604.5,"c":16612.5,"v":60.135}
{"ts":1671470820000,"o":16612.5,"h":16612.5,"l":16608,"c":16612,"v":21.213}
{"ts":1671470880000,"o":16612,"h":16612,"l":16594.5,"c":16595,"v":56.482}
{"ts":1671470940000,"o":16595,"h":16595,"l":16555,"c":16578,"v":867.853}
{"ts":1671471000000,"o":16578,"h":16580,"l":16560.5,"c":16580,"v":260.068}
{"ts":1671471060000,"o":16580,"h":16601.5,"l":16579,"c":16591,"v":321.546}
{"ts":1671471120000,"o":16591,"h":16591,"l":16571,"c":16571.5,"v":113.953}
{"ts":1671471180000,"o":16571.5,"h":16571.5,"l":16540.5,"c":16543.5,"v":1126.07}
{"ts":1671471240000,"o":16543.5,"h":16560,"l":16513,"c":16547,"v":1436.482}
{"ts":1671471300000,"o":16547,"h":16552,"l":16533.5,"c":16552,"v":270.351}
{"ts":1671471360000,"o":16552,"h":16567,"l":16551.5,"c":16560,"v":220.426}
{"ts":1671471420000,"o":16560,"h":16568,"l":16550,"c":16550.5,"v":217.337}
{"ts":1671471480000,"o":16550.5,"h":16561,"l":16539,"c":16539.5,"v":100.436}
{"ts":1671471540000,"o":16539.5,"h":16554.5,"l":16537.5,"c":16542,"v":199.95}
{"ts":1671471600000,"o":16542,"h":16557.5,"l":16513.5,"c":16549,"v":502.392}
{"ts":1671471660000,"o":16549,"h":16556,"l":16533,"c":16555.5,"v":127.519}
{"ts":1671471720000,"o":16555.5,"h":16565.5,"l":16555,"c":16560.5,"v":118.162}
{"ts":1671471780000,"o":16560.5,"h":16560.5,"l":16548,"c":16548.5,"v":100.268}
{"ts":1671471840000,"o":16548.5,"h":16561.5,"l":16548,"c":16561.5,"v":91.148}
{"ts":1671471900000,"o":16561.5,"h":16571.5,"l":16556,"c":16571.5,"v":125.001}
{"ts":1671471960000,"o":16571.5,"h":16596,"l":16569.5,"c":16594,"v":528.03}
{"ts":1671472020000,"o":16594,"h":16609,"l":16591,"c":16597,"v":174.89}
{"ts":1671472080000,"o":16597,"h":16605,"l":16596.5,"c":16601,"v":127.484}
{"ts":1671472140000,"o":16601,"h":16601,"l":16596,"c":16596.5,"v":57.737}
{"ts":1671472200000,"o":16596.5,"h":16597,"l":16595,"c":16596,"v":172.332}
{"ts":1671472260000,"o":16596,"h":16600,"l":16595,"c":16595.5,"v":176.889}
{"ts":1671472320000,"o":16595.5,"h":16596.5,"l":16586,"c":16596.5,"v":101.095}
{"ts":1671472380000,"o":16596.5,"h":16602,"l":16596,"c":16597.5,"v":126.046}
{"ts":1671472440000,"o":16597.5,"h":16597.5,"l":16590.5,"c":16591,"v":44.748}
{"ts":1671472500000,"o":16591,"h":16597,"l":16590.5,"c":16590.5,"v":50.931}
{"ts":1671472560000,"o":16590.5,"h":16591,"l":16577.5,"c":16588.5,"v":190.427}
{"ts":1671472620000,"o":16588.5,"h":16594,"l":16583.5,"c":16593,"v":63.397}
{"ts":1671472680000,"o":16593,"h":16594.5,"l":16589.5,"c":16594.5,"v":33.034}
{"ts":1671472740000,"o":16594.5,"h":16598,"l":16594,"c":16596.5,"v":52.879}
{"ts":1671472800000,"o":16596.5,"h":16596.5,"l":16590,"c":16590.5,"v":65.344}
{"ts":1671472860000,"o":16590.5,"h":16590.5,"l":16586.5,"c":16587,"v":47.543}
{"ts":1671472920000,"o":16587,"h":16588.5,"l":16583,"c":16588,"v":42.084}
{"ts":1671472980000,"o":16588,"h":16608.5,"l":16588,"c":16603,"v":124.52}
{"ts":1671473040000,"o":16603,"h":16613,"l":16603,"c":16613,"v":111.868}
{"ts":1671473100000,"o":16613,"h":16613,"l":16608,"c":16608.5,"v":53.333}
{"ts":1671473160000,"o":16608.5,"h":16608.5,"l":16604,"c":16604,"v":19.802}
{"ts":1671473220000,"o":16604,"h":16604.5,"l":16600,"c":16602.5,"v":56.893}
{"ts":1671473280000,"o":16602.5,"h":16602.5,"l":16601,"c":16601,"v":60.697}
{"ts":1671473340000,"o":16601,"h":16604.5,"l":16598,"c":16604.5,"v":75.426}
{"ts":1671473400000,"o":16604.5,"h":16610,"l":16603,"c":16610,"v":40.02}
{"ts":1671473460000,"o":16610,"h":16610.5,"l":16605,"c":16608.5,"v":33.073}
{"ts":1671473520000,"o":16608.5,"h":16609,"l":16608.5,"c":16609,"v":26.579}
{"ts":1671473580000,"o":16609,"h":16609,"l":16608,"c":16608,"v":17.262}
{"ts":1671473640000,"o":16608,"h":16609,"l":16608,"c":16609,"v":36.823}
{"ts":1671473700000,"o":16609,"h":16610,"l":16608.5,"c":16609.5,"v":30.369}
{"ts":1671473760000,"o":16609.5,"h":16610,"l":16609,"c":16609.5,"v":72.782}
{"ts":1671473820000,"o":16609.5,"h":16609.5,"l":16598,"c":16598,"v":54.592}
{"ts":1671473880000,"o":16598,"h":16598.5,"l":16595,"c":16597,"v":23.456}
{"ts":1671473940000,"o":16597,"h":16600.5,"l":16595,"c":16595,"v":21.296}
{"ts":1671474000000,"o":16595,"h":16605,"l":16595,"c":16603,"v":52.549}
{"ts":1671474060000,"o":16603,"h":16603,"l":16601.5,"c":16602.5,"v":13.547}
{"ts":1671474120000,"o":16602.5,"h":16603,"l":16602.5,"c":16603,"v":27.604}
{"ts":1671474180000,"o":16603,"h":16608.5,"l":16602.5,"c":16608.5,"v":91.541}
{"ts":1671474240000,"o":16608.5,"h":16608.5,"l":16608,"c":16608.5,"v":16.28}
{"ts":1671474300000,"o":16608.5,"h":16619.5,"l":16608,"c":16619,"v":84.95}
{"ts":1671474360000,"o":16619,"h":16634,"l":16619,"c":16634,"v":401.834}
{"ts":1671474420000,"o":16634,"h":16634,"l":16620.5,"c":16621,"v":167.179}
{"ts":1671474480000,"o":16621,"h":16625.5,"l":16619.5,"c":16621.5,"v":51.318}
{"ts":1671474540000,"o":16621.5,"h":16622,"l":16617.5,"c":16620,"v":27.496}
{"ts":1671474600000,"o":16620,"h":16620.5,"l":16620,"c":16620.5,"v":21.134}
{"ts":1671474660000,"o":16620.5,"h":16620.5,"l":16614.5,"c":16617,"v":55.752}
{"ts":1671474720000,"o":16617,"h":16617.5,"l":16617,"c":16617.5,"v":15.025}
{"ts":1671474780000,"o":16617.5,"h":16620,"l":16617,"c":16620,"v":14.402}
{"ts":1671474840000,"o":16620,"h":16620,"l":16619.5,"c":16620,"v":24.256}
{"ts":1671474900000,"o":16620,"h":16620,"l":16615.5,"c":16615.5,"v":44.698}
{"ts":1671474960000,"o":16615.5,"h":16616,"l":16604.5,"c":16604.5,"v":61.48}
{"ts":1671475020000,"o":16604.5,"h":16609,"l":16604.5,"c":16606.5,"v":29.422}
{"ts":1671475080000,"o":16606.5,"h":16609,"l":16600.5,"c":16609,"v":68.889}
{"ts":1671475140000,"o":16609,"h":16609,"l":16594,"c":16601.5,"v":75.1}
{"ts":1671475200000,"o":16601.5,"h":16602,"l":16590,"c":16597.5,"v":35.919}
{"ts":1671475260000,"o":16597.5,"h":16600,"l":16597.5,"c":16600,"v":33.563}
{"ts":1671475320000,"o":16600,"h":16601,"l":16593.5,"c":16594,"v":51.151}
{"ts":1671475380000,"o":16594,"h":16599,"l":16583.5,"c":16595.5,"v":213.89}
{"ts":1671475440000,"o":16595.5,"h":16595.5,"l":16586.5,"c":16590.5,"v":28.968}
{"ts":1671475500000,"o":16590.5,"h":16590.5,"l":16587,"c":16587,"v":45.294}
{"ts":1671475560000,"o":16587,"h":16591,"l":16587,"c":16589.5,"v":47.482}
{"ts":1671475620000,"o":16589.5,"h":16590,"l":16580,"c":16582,"v":92.328}
{"ts":1671475680000,"o":16582,"h":16583.5,"l":16570,"c":16579.5,"v":178.749}
{"ts":1671475740000,"o":16579.5,"h":16594,"l":16577.5,"c":16594,"v":147.689}
{"ts":1671475800000,"o":16594,"h":16605,"l":16593.5,"c":16605,"v":185.488}
{"ts":1671475860000,"o":16605,"h":16605,"l":16595.5,"c":16595.5,"v":46.799}
{"ts":1671475920000,"o":16595.5,"h":16596,"l":16590.5,"c":16590.5,"v":18.448}
{"ts":1671475980000,"o":16590.5,"h":16596.5,"l":16584.5,"c":16587,"v":144.163}
{"ts":1671476040000,"o":16587,"h":16587.5,"l":16555.5,"c":16556,"v":335.353}
{"ts":1671476100000,"o":16556,"h":16573.5,"l":16555.5,"c":16565.5,"v":101.111}
{"ts":1671476160000,"o":16565.5,"h":16565.5,"l":16551,"c":16551,"v":114.631}
{"ts":1671476220000,"o":16551,"h":16555.5,"l":16532.5,"c":16545.5,"v":364.236}
{"ts":1671476280000,"o":16545.5,"h":16556.5,"l":16517.5,"c":16534,"v":594.127}
{"ts":1671476340000,"o":16534,"h":16544.5,"l":16533.5,"c":16541,"v":104.254}
{"ts":1671476400000,"o":16541,"h":16544.5,"l":16523,"c":16544,"v":258.872}
{"ts":1671476460000,"o":16544,"h":16557.5,"l":16543.5,"c":16551,"v":104.028}
{"ts":1671476520000,"o":16551,"h":16552.5,"l":16541,"c":16543.5,"v":85.306}
{"ts":1671476580000,"o":16543.5,"h":16555,"l":16543.5,"c":16547,"v":61.022}
{"ts":1671476640000,"o":16547,"h":16547,"l":16530.5,"c":16534,"v":113.915}
{"ts":1671476700000,"o":16534,"h":16545,"l":16526,"c":16545,"v":118.644}
{"ts":1671476760000,"o":16545,"h":16565.5,"l":16544.5,"c":16563.5,"v":136.204}
{"ts":1671476820000,"o":16563.5,"h":16570,"l":16558,"c":16563,"v":108.981}
{"ts":1671476880000,"o":16563,"h":16567.5,"l":16562.5,"c":16566,"v":40.696}
{"ts":1671476940000,"o":16566,"h":16566,"l":16554,"c":16564,"v":44.24}
{"ts":1671477000000,"o":16564,"h":16564,"l":16553.5,"c":16554.5,"v":21.759}
{"ts":1671477060000,"o":16554.5,"h":16563.5,"l":16554,"c":16560,"v":36.008}
{"ts":1671477120000,"o":16560,"h":16563,"l":16558.5,"c":16563,"v":58.685}
{"ts":1671477180000,"o":16563,"h":16568.5,"l":16558,"c":16558.5,"v":64.571}
{"ts":1671477240000,"o":16558.5,"h":16558.5,"l":16545,"c":16548,"v":83.09}
{"ts":1671477300000,"o":16548,"h":16551.5,"l":16545.5,"c":16546,"v":58.753}
{"ts":1671477360000,"o":16546,"h":16546.5,"l":16535.5,"c":16536.5,"v":73.962}
{"ts":1671477420000,"o":16536.5,"h":16548.5,"l":16533.5,"c":16548.5,"v":256.046}
{"ts":1671477480000,"o":16548.5,"h":16553.5,"l":16548,"c":16551,"v":42.789}
{"ts":1671477540000,"o":16551,"h":16551,"l":16539,"c":16542,"v":81.26}
{"ts":1671477600000,"o":16542,"h":16546.5,"l":16537,"c":16540.5,"v":107.947}
{"ts":1671477660000,"o":16540.5,"h":16554,"l":16540.5,"c":16551.5,"v":58.738}
{"ts":1671477720000,"o":16551.5,"h":16555.5,"l":16551,"c":16551.5,"v":43.539}
{"ts":1671477780000,"o":16551.5,"h":16551.5,"l":16544.5,"c":16549,"v":29.222}
{"ts":1671477840000,"o":16549,"h":16549.5,"l":16536.5,"c":16540.5,"v":55.512}
{"ts":1671477900000,"o":16540.5,"h":16541,"l":16537,"c":16539.5,"v":20.589}
{"ts":1671477960000,"o":16539.5,"h":16545.5,"l":16539.5,"c":16545,"v":57.511}
{"ts":1671478020000,"o":16545,"h":16546.5,"l":16545,"c":16546.5,"v":17.434}
{"ts":1671478080000,"o":16546.5,"h":16546.5,"l":16543,"c":16543,"v":25.992}
{"ts":1671478140000,"o":16543,"h":16543.5,"l":16539,"c":16540.5,"v":33.859}
{"ts":1671478200000,"o":16540.5,"h":16545,"l":16533,"c":16535,"v":98.645}
{"ts":1671478260000,"o":16535,"h":16543.5,"l":16534.5,"c":16538,"v":29.387}
{"ts":1671478320000,"o":16538,"h":16550,"l":16538,"c":16549.5,"v":97.801}
{"ts":1671478380000,"o":16549.5,"h":16556,"l":16545.5,"c":16545.5,"v":45.88}
{"ts":1671478440000,"o":16545.5,"h":16556.5,"l":16545.5,"c":16555,"v":29.409}
{"ts":1671478500000,"o":16555,"h":16556,"l":16554.5,"c":16556,"v":27.269}
{"ts":1671478560000,"o":16556,"h":16556,"l":16547,"c":16553.5,"v":58.044}
{"ts":1671478620000,"o":16553.5,"h":16557.5,"l":16553.5,"c":16556.5,"v":15.204}
{"ts":1671478680000,"o":16556.5,"h":16557,"l":16554,"c":16554.5,"v":32.406}
{"ts":1671478740000,"o":16554.5,"h":16554.5,"l":16550,"c":16553.5,"v":7.008}
{"ts":1671478800000,"o":16553.5,"h":16554,"l":16548,"c":16548,"v":58.129}
{"ts":1671478860000,"o":16548,"h":16548.5,"l":16544.5,"c":16547,"v":27.88}
{"ts":1671478920000,"o":16547,"h":16548.5,"l":16546.5,"c":16548.5,"v":27.612}
{"ts":1671478980000,"o":16548.5,"h":16550,"l":16548,"c":16548.5,"v":49.372}
{"ts":1671479040000,"o":16548.5,"h":16553.5,"l":16548.5,"c":16553.5,"v":21.24}
{"ts":1671479100000,"o":16553.5,"h":16556.5,"l":16553,"c":16555.5,"v":44.128}
{"ts":1671479160000,"o":16555.5,"h":16576,"l":16555.5,"c":16570,"v":116.678}
{"ts":1671479220000,"o":16570,"h":16587,"l":16570,"c":16580,"v":227.149}
{"ts":1671479280000,"o":16580,"h":16580,"l":16574,"c":16577.5,"v":93.534}
{"ts":1671479340000,"o":16577.5,"h":16578,"l":16570,"c":16570.5,"v":23.375}
{"ts":1671479400000,"o":16570.5,"h":16570.5,"l":16560,"c":16560,"v":41.867}
{"ts":1671479460000,"o":16560,"h":16560.5,"l":16547.5,"c":16548,"v":66.114}
{"ts":1671479520000,"o":16548,"h":16549.5,"l":16542,"c":16549,"v":31.677}
{"ts":1671479580000,"o":16549,"h":16549.5,"l":16547,"c":16547.5,"v":29.785}
{"ts":1671479640000,"o":16547.5,"h":16555,"l":16541.5,"c":16554.5,"v":58.71}
{"ts":1671479700000,"o":16554.5,"h":16561,"l":16554.5,"c":16560.5,"v":58.672}
{"ts":1671479760000,"o":16560.5,"h":16561,"l":16554,"c":16555.5,"v":34.108}
{"ts":1671479820000,"o":16555.5,"h":16557,"l":16555.5,"c":16556.5,"v":17.208}
{"ts":1671479880000,"o":16556.5,"h":16556.5,"l":16550.5,"c":16554.5,"v":52.552}
{"ts":1671479940000,"o":16554.5,"h":16555.5,"l":16545.5,"c":16553,"v":74.313}
{"ts":1671480000000,"o":16553,"h":16553.5,"l":16548,"c":16548,"v":32.745}
{"ts":1671480060000,"o":16548,"h":16549.5,"l":16543,"c":16545,"v":41.295}
{"ts":1671480120000,"o":16545,"h":16545,"l":16540,"c":16540.5,"v":31.148}
{"ts":1671480180000,"o":16540.5,"h":16558.5,"l":16536.5,"c":16558,"v":97.125}
{"ts":1671480240000,"o":16558,"h":16560,"l":16555.5,"c":16560,"v":100.157}
{"ts":1671480300000,"o":16560,"h":16560,"l":16556,"c":16556.5,"v":39.538}
{"ts":1671480360000,"o":16556.5,"h":16558,"l":16556.5,"c":16558,"v":17.182}
{"ts":1671480420000,"o":16558,"h":16560.5,"l":16557.5,"c":16560.5,"v":27.015}
{"ts":1671480480000,"o":16560.5,"h":16561,"l":16558,"c":16560,"v":40.694}
{"ts":1671480540000,"o":16560,"h":16578.5,"l":16559.5,"c":16578.5,"v":151.002}
{"ts":1671480600000,"o":16578.5,"h":16579.5,"l":16574.5,"c":16575,"v":54.473}
{"ts":1671480660000,"o":16575,"h":16575,"l":16570,"c":16570.5,"v":27.223}
{"ts":1671480720000,"o":16570.5,"h":16570.5,"l":16567,"c":16570,"v":47.312}
{"ts":1671480780000,"o":16570,"h":16570.5,"l":16570,"c":16570.5,"v":16.358}
{"ts":1671480840000,"o":16570.5,"h":16570.5,"l":16569.5,"c":16570,"v":14.354}
{"ts":1671480900000,"o":16570,"h":16570.5,"l":16569.5,"c":16570,"v":23.148}
{"ts":1671480960000,"o":16570,"h":16570.5,"l":16570,"c":16570.5,"v":14.996}
{"ts":1671481020000,"o":16570.5,"h":16571,"l":16570,"c":16570.5,"v":13.804}
{"ts":1671481080000,"o":16570.5,"h":16575,"l":16570,"c":16571,"v":35.091}
{"ts":1671481140000,"o":16571,"h":16571.5,"l":16571,"c":16571,"v":6.426}
{"ts":1671481200000,"o":16571,"h":16576,"l":16571,"c":16573,"v":32.595}
{"ts":1671481260000,"o":16573,"h":16579.5,"l":16570,"c":16579.5,"v":16.93}
{"ts":1671481320000,"o":16579.5,"h":16579.5,"l":16578,"c":16578.5,"v":23.788}
{"ts":1671481380000,"o":16578.5,"h":16578.5,"l":16573.5,"c":16573.5,"v":19.222}
{"ts":1671481440000,"o":16573.5,"h":16574,"l":16573,"c":16573.5,"v":5.36}
{"ts":1671481500000,"o":16573.5,"h":16582.5,"l":16573,"c":16582.5,"v":103.46}
{"ts":1671481560000,"o":16582.5,"h":16582.5,"l":16580,"c":16580.5,"v":68.554}
{"ts":1671481620000,"o":16580.5,"h":16580.5,"l":16575.5,"c":16576,"v":36.652}
{"ts":1671481680000,"o":16576,"h":16576,"l":16568,"c":16568.5,"v":43.069}
{"ts":1671481740000,"o":16568.5,"h":16568.5,"l":16568,"c":16568,"v":7.795}
{"ts":1671481800000,"o":16568,"h":16568.5,"l":16568,"c":16568.5,"v":20.955}
{"ts":1671481860000,"o":16568.5,"h":16568.5,"l":16568,"c":16568,"v":20.354}
{"ts":1671481920000,"o":16568,"h":16568.5,"l":16568,"c":16568,"v":10.082}
{"ts":1671481980000,"o":16568,"h":16570.5,"l":16568,"c":16570,"v":38.193}
{"ts":1671482040000,"o":16570,"h":16572,"l":16570,"c":16571.5,"v":16.63}
{"ts":1671482100000,"o":16571.5,"h":16572,"l":16571.5,"c":16571.5,"v":7.867}
{"ts":1671482160000,"o":16571.5,"h":16576.5,"l":16571.5,"c":16576.5,"v":9.606}
{"ts":1671482220000,"o":16576.5,"h":16582.5,"l":16576.5,"c":16582,"v":45.716}
{"ts":1671482280000,"o":16582,"h":16583.5,"l":16582,"c":16583.5,"v":88.152}
{"ts":1671482340000,"o":16583.5,"h":16583.5,"l":16574.5,"c":16574.5,"v":42.925}
{"ts":1671482400000,"o":16574.5,"h":16575,"l":16574.5,"c":16575,"v":19.109}
{"ts":1671482460000,"o":16575,"h":16584,"l":16574.5,"c":16584,"v":15.92}
{"ts":1671482520000,"o":16584,"h":16588.5,"l":16583.5,"c":16586.5,"v":113.299}
{"ts":1671482580000,"o":16586.5,"h":16586.5,"l":16586,"c":16586.5,"v":18.778}
{"ts":1671482640000,"o":16586.5,"h":16592.5,"l":16586,"c":16592,"v":57.264}
{"ts":1671482700000,"o":16592,"h":16603.5,"l":16592,"c":16598,"v":160.417}
{"ts":1671482760000,"o":16598,"h":16599.5,"l":16597,"c":16597,"v":145.505}
{"ts":1671482820000,"o":16597,"h":16597.5,"l":16597,"c":16597.5,"v":20.078}
{"ts":1671482880000,"o":16597.5,"h":16597.5,"l":16597,"c":16597,"v":55.534}
{"ts":1671482940000,"o":16597,"h":16597.5,"l":16585,"c":16585,"v":112.961}
{"ts":1671483000000,"o":16585,"h":16598.5,"l":16585,"c":16598,"v":91.486}
{"ts":1671483060000,"o":16598,"h":16598.5,"l":16594.5,"c":16594.5,"v":25.623}
{"ts":1671483120000,"o":16594.5,"h":16600.5,"l":16594.5,"c":16596.5,"v":30.825}
{"ts":1671483180000,"o":16596.5,"h":16600,"l":16596,"c":16600,"v":25.953}
{"ts":1671483240000,"o":16600,"h":16609.5,"l":16598,"c":16609.5,"v":137.39}
{"ts":1671483300000,"o":16609.5,"h":16609.5,"l":16606.5,"c":16607,"v":82.267}
{"ts":1671483360000,"o":16607,"h":16608,"l":16606.5,"c":16607.5,"v":18.892}
{"ts":1671483420000,"o":16607.5,"h":16611,"l":16607.5,"c":16610.5,"v":66.931}
{"ts":1671483480000,"o":16610.5,"h":16611,"l":16607,"c":16609.5,"v":40.858}
{"ts":1671483540000,"o":16609.5,"h":16609.5,"l":16596,"c":16596,"v":113.953}
{"ts":1671483600000,"o":16596,"h":16597.5,"l":16596,"c":16597,"v":26.343}
{"ts":1671483660000,"o":16597,"h":16609,"l":16597,"c":16608.5,"v":65.917}
{"ts":1671483720000,"o":16608.5,"h":16609,"l":16605.5,"c":16608.5,"v":36.398}
{"ts":1671483780000,"o":16608.5,"h":16609,"l":16608.5,"c":16608.5,"v":43.33}
{"ts":1671483840000,"o":16608.5,"h":16614,"l":16608.5,"c":16613.5,"v":93.09}
{"ts":1671483900000,"o":16613.5,"h":16614,"l":16605.5,"c":16606,"v":37.259}
{"ts":1671483960000,"o":16606,"h":16606,"l":16597.5,"c":16598,"v":75.357}
{"ts":1671484020000,"o":16598,"h":16608,"l":16597.5,"c":16608,"v":41.484}
{"ts":1671484080000,"o":16608,"h":16608,"l":16599,"c":16599.5,"v":13.646}
{"ts":1671484140000,"o":16599.5,"h":16605,"l":16599,"c":16602.5,"v":19.217}
{"ts":1671484200000,"o":16602.5,"h":16603,"l":16600,"c":16600,"v":6.06}
{"ts":1671484260000,"o":16600,"h":16602,"l":16600,"c":16602,"v":3.272}
{"ts":1671484320000,"o":16602,"h":16602,"l":16601.5,"c":16601.5,"v":14.961}
{"ts":1671484380000,"o":16601.5,"h":16602,"l":16601.5,"c":16602,"v":3.153}
{"ts":1671484440000,"o":16602,"h":16602,"l":16601.5,"c":16602,"v":11.373}
{"ts":1671484500000,"o":16602,"h":16602,"l":16601.5,"c":16601.5,"v":60.762}
{"ts":1671484560000,"o":16601.5,"h":16612,"l":16599,"c":16610.5,"v":153.174}
{"ts":1671484620000,"o":16610.5,"h":16613,"l":16608,"c":16613,"v":63.51}
{"ts":1671484680000,"o":16613,"h":16617.5,"l":16612.5,"c":16616.5,"v":53.35}
{"ts":1671484740000,"o":16616.5,"h":16616.5,"l":16616,"c":16616.5,"v":17.595}
{"ts":1671484800000,"o":16616.5,"h":16617,"l":16616,"c":16616.5,"v":15.298}
{"ts":1671484860000,"o":16616.5,"h":16627.5,"l":16616,"c":16616,"v":143.859}
{"ts":1671484920000,"o":16616,"h":16616.5,"l":16613.5,"c":16614,"v":40.429}
{"ts":1671484980000,"o":16614,"h":16615.5,"l":16611,"c":16615.5,"v":22.476}
{"ts":1671485040000,"o":16615.5,"h":16630,"l":16615,"c":16629.5,"v":199.731}
{"ts":1671485100000,"o":16629.5,"h":16632.5,"l":16625.5,"c":16632,"v":103.216}
{"ts":1671485160000,"o":16632,"h":16644.5,"l":16632,"c":16636,"v":273.903}
{"ts":1671485220000,"o":16636,"h":16636,"l":16628.5,"c":16629,"v":34.6}
{"ts":1671485280000,"o":16629,"h":16632.5,"l":16622,"c":16622,"v":49.96}
{"ts":1671485340000,"o":16622,"h":16630,"l":16620,"c":16630,"v":33.441}
{"ts":1671485400000,"o":16630,"h":16630,"l":16618,"c":16621,"v":89.113}
{"ts":1671485460000,"o":16621,"h":16622.5,"l":16619,"c":16622,"v":16.622}
{"ts":1671485520000,"o":16622,"h":16624,"l":16621.5,"c":16621.5,"v":17.744}
{"ts":1671485580000,"o":16621.5,"h":16622,"l":16620.5,"c":16620.5,"v":10.916}
{"ts":1671485640000,"o":16620.5,"h":16621,"l":16620.5,"c":16621,"v":12.158}
{"ts":1671485700000,"o":16621,"h":16621,"l":16606,"c":16615.5,"v":155.935}
{"ts":1671485760000,"o":16615.5,"h":16616,"l":16611.5,"c":16611.5,"v":13.841}
{"ts":1671485820000,"o":16611.5,"h":16611.5,"l":16600.5,"c":16606,"v":37.45}
{"ts":1671485880000,"o":16606,"h":16610.5,"l":16605.5,"c":16610.5,"v":25.175}
{"ts":1671485940000,"o":16610.5,"h":16611,"l":16610,"c":16611,"v":16.614}
{"ts":1671486000000,"o":16611,"h":16616.5,"l":16610.5,"c":16616,"v":27.11}
{"ts":1671486060000,"o":16616,"h":16616,"l":16604,"c":16604,"v":24.483}
{"ts":1671486120000,"o":16604,"h":16604.5,"l":16593.5,"c":16600.5,"v":130.627}
{"ts":1671486180000,"o":16600.5,"h":16608,"l":16600,"c":16608,"v":46.207}
{"ts":1671486240000,"o":16608,"h":16614,"l":16607.5,"c":16614,"v":35.71}
{"ts":1671486300000,"o":16614,"h":16614,"l":16611,"c":16613,"v":22.784}
{"ts":1671486360000,"o":16613,"h":16613,"l":16607.5,"c":16608,"v":18.554}
{"ts":1671486420000,"o":16608,"h":16608,"l":16605.5,"c":16606,"v":18.835}
{"ts":1671486480000,"o":16606,"h":16606,"l":16601,"c":16601,"v":19.781}
{"ts":1671486540000,"o":16601,"h":16601.5,"l":16600,"c":16600.5,"v":17.596}
{"ts":1671486600000,"o":16600.5,"h":16600.5,"l":16600,"c":16600.5,"v":8.531}
{"ts":1671486660000,"o":16600.5,"h":16600.5,"l":16599.5,"c":16600,"v":63.218}
{"ts":1671486720000,"o":16600,"h":16600,"l":16593,"c":16593.5,"v":77.903}
{"ts":1671486780000,"o":16593.5,"h":16593.5,"l":16593,"c":16593.5,"v":9.511}
{"ts":1671486840000,"o":16593.5,"h":16593.5,"l":16593,"c":16593.5,"v":19.076}
{"ts":1671486900000,"o":16593.5,"h":16593.5,"l":16591.5,"c":16592,"v":29.575}
{"ts":1671486960000,"o":16592,"h":16592,"l":16588.5,"c":16589,"v":25.592}
{"ts":1671487020000,"o":16589,"h":16589,"l":16588,"c":16588,"v":59.531}
{"ts":1671487080000,"o":16588,"h":16593,"l":16585,"c":16585,"v":66.714}
{"ts":1671487140000,"o":16585,"h":16588.5,"l":16585,"c":16588,"v":25.976}
{"ts":1671487200000,"o":16588,"h":16588.5,"l":16582,"c":16586.5,"v":88.801}
{"ts":1671487260000,"o":16586.5,"h":16586.5,"l":16578.5,"c":16578.5,"v":53.886}
{"ts":1671487320000,"o":16578.5,"h":16592,"l":16578.5,"c":16592,"v":162.249}
{"ts":1671487380000,"o":16592,"h":16592.5,"l":16589.5,"c":16592,"v":33.75}
{"ts":1671487440000,"o":16592,"h":16592.5,"l":16592,"c":16592,"v":13.734}
{"ts":1671487500000,"o":16592,"h":16592.5,"l":16592,"c":16592.5,"v":14.567}
{"ts":1671487560000,"o":16592.5,"h":16593,"l":16592,"c":16593,"v":20.547}
{"ts":1671487620000,"o":16593,"h":16595,"l":16592.5,"c":16594.5,"v":13.732}
{"ts":1671487680000,"o":16594.5,"h":16595,"l":16594.5,"c":16594.5,"v":19.956}
{"ts":1671487740000,"o":16594.5,"h":16595,"l":16594.5,"c":16594.5,"v":7.75}
{"ts":1671487800000,"o":16594.5,"h":16595,"l":16594.5,"c":16594.5,"v":19.173}
{"ts":1671487860000,"o":16594.5,"h":16598.5,"l":16594.5,"c":16598,"v":13.092}
{"ts":1671487920000,"o":16598,"h":16600.5,"l":16598,"c":16600.5,"v":41.17}
{"ts":1671487980000,"o":16600.5,"h":16605,"l":16600,"c":16605,"v":55.165}
{"ts":1671488040000,"o":16605,"h":16611.5,"l":16591.5,"c":16592,"v":176.227}
{"ts":1671488100000,"o":16592,"h":16592,"l":16578.5,"c":16578.5,"v":28.419}
{"ts":1671488160000,"o":16578.5,"h":16580,"l":16578.5,"c":16579.5,"v":25.883}
{"ts":1671488220000,"o":16579.5,"h":16586,"l":16579.5,"c":16580,"v":49.75}
{"ts":1671488280000,"o":16580,"h":16580,"l":16568,"c":16574.5,"v":132.086}
{"ts":1671488340000,"o":16574.5,"h":16574.5,"l":16569,"c":16569.5,"v":15.311}
{"ts":1671488400000,"o":16569.5,"h":16574.5,"l":16569,"c":16574.5,"v":22.196}
{"ts":1671488460000,"o":16574.5,"h":16575.5,"l":16572,"c":16575.5,"v":32.442}
{"ts":1671488520000,"o":16575.5,"h":16582.5,"l":16575.5,"c":16576,"v":45.065}
{"ts":1671488580000,"o":16576,"h":16578.5,"l":16575.5,"c":16578.5,"v":10.744}
{"ts":1671488640000,"o":16578.5,"h":16579.5,"l":16578,"c":16579.5,"v":9.001}
{"ts":1671488700000,"o":16579.5,"h":16585,"l":16579,"c":16581,"v":13.673}
{"ts":1671488760000,"o":16581,"h":16581,"l":16577,"c":16577.5,"v":9.258}
{"ts":1671488820000,"o":16577.5,"h":16577.5,"l":16571,"c":16573.5,"v":27.717}
{"ts":1671488880000,"o":16573.5,"h":16573.5,"l":16565.5,"c":16566.5,"v":35.638}
{"ts":1671488940000,"o":16566.5,"h":16566.5,"l":16558,"c":16558,"v":86.576}
{"ts":1671489000000,"o":16558,"h":16558,"l":16539.5,"c":16540.5,"v":240.451}
{"ts":1671489060000,"o":16540.5,"h":16543.5,"l":16400,"c":16449,"v":5886.389}
{"ts":1671489120000,"o":16449,"h":16450,"l":16203,"c":16311.5,"v":6138.868}
{"ts":1671489180000,"o":16311.5,"h":16375,"l":16298,"c":16371,"v":999.351}
{"ts":1671489240000,"o":16371,"h":16379.5,"l":16350,"c":16364.5,"v":302.6}
{"ts":1671489300000,"o":16364.5,"h":16389.5,"l":16350,"c":16350.5,"v":371.431}
{"ts":1671489360000,"o":16350.5,"h":16376,"l":16333,"c":16371.5,"v":342.328}
{"ts":1671489420000,"o":16371.5,"h":16389,"l":16371,"c":16388.5,"v":475.323}
{"ts":1671489480000,"o":16388.5,"h":16400,"l":16385.5,"c":16394.5,"v":399.789}
{"ts":1671489540000,"o":16394.5,"h":16400,"l":16379,"c":16398.5,"v":378.34}
{"ts":1671489600000,"o":16398.5,"h":16399.5,"l":16380.5,"c":16380.5,"v":172.291}
{"ts":1671489660000,"o":16380.5,"h":16394.5,"l":16377.5,"c":16393,"v":174.853}
{"ts":1671489720000,"o":16393,"h":16399.5,"l":16387.5,"c":16398.5,"v":160.44}
{"ts":1671489780000,"o":16398.5,"h":16422,"l":16395,"c":16417.5,"v":229.119}
{"ts":1671489840000,"o":16417.5,"h":16417.5,"l":16392,"c":16395.5,"v":145.021}
{"ts":1671489900000,"o":16395.5,"h":16395.5,"l":16378,"c":16378,"v":253.203}
{"ts":1671489960000,"o":16378,"h":16390,"l":16378,"c":16385,"v":140.577}
{"ts":1671490020000,"o":16385,"h":16385,"l":16365.5,"c":16383.5,"v":191.589}
{"ts":1671490080000,"o":16383.5,"h":16398,"l":16383,"c":16395.5,"v":158.3}
{"ts":1671490140000,"o":16395.5,"h":16395.5,"l":16366.5,"c":16371,"v":186.948}
{"ts":1671490200000,"o":16371,"h":16383,"l":16370.5,"c":16382.5,"v":88.996}
{"ts":1671490260000,"o":16382.5,"h":16385,"l":16375.5,"c":16380.5,"v":102.041}
{"ts":1671490320000,"o":16380.5,"h":16380.5,"l":16366.5,"c":16367,"v":134.031}
{"ts":1671490380000,"o":16367,"h":16375,"l":16358.5,"c":16375,"v":260.958}
{"ts":1671490440000,"o":16375,"h":16375,"l":16364.5,"c":16365,"v":71.783}
{"ts":1671490500000,"o":16365,"h":16365,"l":16363,"c":16364.5,"v":53.769}
{"ts":1671490560000,"o":16364.5,"h":16375.5,"l":16364.5,"c":16375,"v":201.034}
{"ts":1671490620000,"o":16375,"h":16377.5,"l":16374.5,"c":16377.5,"v":207.361}
{"ts":1671490680000,"o":16377.5,"h":16388,"l":16377,"c":16387.5,"v":193.344}
{"ts":1671490740000,"o":16387.5,"h":16416,"l":16387.5,"c":16414.5,"v":200.177}
{"ts":1671490800000,"o":16414.5,"h":16424,"l":16402,"c":16423,"v":321.882}
{"ts":1671490860000,"o":16423,"h":16434,"l":16417,"c":16424.5,"v":237.775}
{"ts":1671490920000,"o":16424.5,"h":16456,"l":16424,"c":16442,"v":251.955}
{"ts":1671490980000,"o":16442,"h":16450,"l":16405.5,"c":16406,"v":304.912}
{"ts":1671491040000,"o":16406,"h":16417.5,"l":16402,"c":16402,"v":81.243}
{"ts":1671491100000,"o":16402,"h":16410,"l":16386,"c":16392.5,"v":236.222}
{"ts":1671491160000,"o":16392.5,"h":16398.5,"l":16386,"c":16386.5,"v":157.651}
{"ts":1671491220000,"o":16386.5,"h":16388.5,"l":16382,"c":16388.5,"v":114.962}
{"ts":1671491280000,"o":16388.5,"h":16388.5,"l":16380,"c":16380,"v":102.037}
{"ts":1671491340000,"o":16380,"h":16380.5,"l":16372,"c":16380,"v":152.141}
{"ts":1671491400000,"o":16380,"h":16393.5,"l":16379.5,"c":16393,"v":164.362}
{"ts":1671491460000,"o":16393,"h":16398.5,"l":16383.5,"c":16384,"v":115.394}
{"ts":1671491520000,"o":16384,"h":16394,"l":16383.5,"c":16393.5,"v":72.669}
{"ts":1671491580000,"o":16393.5,"h":16394,"l":16382,"c":16389.5,"v":48.006}
{"ts":1671491640000,"o":16389.5,"h":16389.5,"l":16377,"c":16377.5,"v":81.473}
{"ts":1671491700000,"o":16377.5,"h":16377.5,"l":16368,"c":16371,"v":183.844}
{"ts":1671491760000,"o":16371,"h":16384,"l":16370.5,"c":16383.5,"v":61.71}
{"ts":1671491820000,"o":16383.5,"h":16385,"l":16376,"c":16378.5,"v":108.792}
{"ts":1671491880000,"o":16378.5,"h":16382.5,"l":16373,"c":16380,"v":161.234}
{"ts":1671491940000,"o":16380,"h":16380.5,"l":16370.5,"c":16372.5,"v":228.993}
{"ts":1671492000000,"o":16372.5,"h":16382.5,"l":16372,"c":16378.5,"v":90.618}
{"ts":1671492060000,"o":16378.5,"h":16381,"l":16375,"c":16380.5,"v":103.873}
{"ts":1671492120000,"o":16380.5,"h":16395,"l":16380.5,"c":16395,"v":66.737}
{"ts":1671492180000,"o":16395,"h":16398,"l":16394.5,"c":16398,"v":44.398}
{"ts":1671492240000,"o":16398,"h":16403,"l":16397.5,"c":16400.5,"v":71.02}
{"ts":1671492300000,"o":16400.5,"h":16414,"l":16400,"c":16406.5,"v":226.298}
{"ts":1671492360000,"o":16406.5,"h":16407,"l":16400,"c":16404.5,"v":45.535}
{"ts":1671492420000,"o":16404.5,"h":16415,"l":16404,"c":16415,"v":97.914}
{"ts":1671492480000,"o":16415,"h":16420,"l":16411.5,"c":16412,"v":59.931}
{"ts":1671492540000,"o":16412,"h":16423.5,"l":16408.5,"c":16420,"v":75.278}
{"ts":1671492600000,"o":16420,"h":16431.5,"l":16419.5,"c":16429,"v":95.274}
{"ts":1671492660000,"o":16429,"h":16429.5,"l":16410.5,"c":16414,"v":77.997}
{"ts":1671492720000,"o":16414,"h":16414,"l":16407.5,"c":16407.5,"v":20.072}
{"ts":1671492780000,"o":16407.5,"h":16423,"l":16407.5,"c":16422.5,"v":36.597}
{"ts":1671492840000,"o":16422.5,"h":16424.5,"l":16410,"c":16411.5,"v":88.973}
{"ts":1671492900000,"o":16411.5,"h":16416,"l":16411.5,"c":16415.5,"v":15.058}
{"ts":1671492960000,"o":16415.5,"h":16415.5,"l":16410,"c":16414,"v":33.423}
{"ts":1671493020000,"o":16414,"h":16420,"l":16413.5,"c":16420,"v":94.54}
{"ts":1671493080000,"o":16420,"h":16420,"l":16414,"c":16420,"v":101.167}
{"ts":1671493140000,"o":16420,"h":16425.5,"l":16419.5,"c":16425,"v":86.112}
{"ts":1671493200000,"o":16425,"h":16431.5,"l":16425,"c":16431.5,"v":44.523}
{"ts":1671493260000,"o":16431.5,"h":16435,"l":16421,"c":16426.5,"v":142.462}
{"ts":1671493320000,"o":16426.5,"h":16426.5,"l":16425,"c":16425.5,"v":23.778}
{"ts":1671493380000,"o":16425.5,"h":16432,"l":16425,"c":16432,"v":17.171}
{"ts":1671493440000,"o":16432,"h":16437,"l":16431.5,"c":16437,"v":52.938}
{"ts":1671493500000,"o":16437,"h":16437.5,"l":16432,"c":16436.5,"v":32.801}
{"ts":1671493560000,"o":16436.5,"h":16439.5,"l":16435.5,"c":16438,"v":51.633}
{"ts":1671493620000,"o":16438,"h":16440,"l":16435.5,"c":16440,"v":15.442}
{"ts":1671493680000,"o":16440,"h":16446,"l":16439.5,"c":16446,"v":84.54}
{"ts":1671493740000,"o":16446,"h":16446,"l":16417,"c":16417,"v":221.469}
{"ts":1671493800000,"o":16417,"h":16427.5,"l":16417,"c":16427,"v":54.331}
{"ts":1671493860000,"o":16427,"h":16427.5,"l":16421,"c":16421,"v":73.072}
{"ts":1671493920000,"o":16421,"h":16421.5,"l":16421,"c":16421,"v":37.768}
{"ts":1671493980000,"o":16421,"h":16421.5,"l":16410,"c":16412.5,"v":127.081}
{"ts":1671494040000,"o":16412.5,"h":16423.5,"l":16412.5,"c":16419.5,"v":60.997}
{"ts":1671494100000,"o":16419.5,"h":16420,"l":16419.5,"c":16419.5,"v":15.247}
{"ts":1671494160000,"o":16419.5,"h":16420,"l":16412,"c":16417.5,"v":29.071}
{"ts":1671494220000,"o":16417.5,"h":16418,"l":16417.5,"c":16418,"v":39.438}
{"ts":1671494280000,"o":16418,"h":16431.5,"l":16417.5,"c":16431,"v":34.697}
{"ts":1671494340000,"o":16431,"h":16435,"l":16431,"c":16432.5,"v":29.946}
{"ts":1671494400000,"o":16432.5,"h":16445,"l":16426,"c":16444.5,"v":129.682}
{"ts":1671494460000,"o":16444.5,"h":16445,"l":16433.5,"c":16433.5,"v":63.271}
{"ts":1671494520000,"o":16433.5,"h":16434,"l":16428,"c":16429,"v":37.235}
{"ts":1671494580000,"o":16429,"h":16430.5,"l":16429,"c":16430.5,"v":30.69}
{"ts":1671494640000,"o":16430.5,"h":16430.5,"l":16421,"c":16429.5,"v":75.256}
{"ts":1671494700000,"o":16429.5,"h":16432.5,"l":16429.5,"c":16432,"v":19.538}
{"ts":1671494760000,"o":16432,"h":16432.5,"l":16430.5,"c":16431,"v":13.729}
{"ts":1671494820000,"o":16431,"h":16431,"l":16421.5,"c":16421.5,"v":37.841}
{"ts":1671494880000,"o":16421.5,"h":16422,"l":16421.5,"c":16421.5,"v":12.336}
{"ts":1671494940000,"o":16421.5,"h":16422,"l":16410.5,"c":16410.5,"v":87.503}
{"ts":1671495000000,"o":16410.5,"h":16417,"l":16410.5,"c":16410.5,"v":73.81}
{"ts":1671495060000,"o":16410.5,"h":16411,"l":16400.5,"c":16401,"v":182.149}
{"ts":1671495120000,"o":16401,"h":16402.5,"l":16388,"c":16402.5,"v":198.683}
{"ts":1671495180000,"o":16402.5,"h":16402.5,"l":16394,"c":16397,"v":66.303}
{"ts":1671495240000,"o":16397,"h":16400,"l":16396,"c":16399.5,"v":89.078}
{"ts":1671495300000,"o":16399.5,"h":16412.5,"l":16399.5,"c":16411.5,"v":63.282}
{"ts":1671495360000,"o":16411.5,"h":16420.5,"l":16411.5,"c":16415.5,"v":51.269}
{"ts":1671495420000,"o":16415.5,"h":16422,"l":16401,"c":16422,"v":101.855}
{"ts":1671495480000,"o":16422,"h":16422,"l":16414,"c":16414.5,"v":20.39}
{"ts":1671495540000,"o":16414.5,"h":16423,"l":16414,"c":16423,"v":26.016}
{"ts":1671495600000,"o":16423,"h":16423,"l":16417,"c":16418,"v":21.214}
{"ts":1671495660000,"o":16418,"h":16419.5,"l":16418,"c":16419,"v":17.476}
{"ts":1671495720000,"o":16419,"h":16424,"l":16419,"c":16419.5,"v":32.134}
{"ts":1671495780000,"o":16419.5,"h":16445,"l":16419.5,"c":16445,"v":321.592}
{"ts":1671495840000,"o":16445,"h":16471.5,"l":16444.5,"c":16465,"v":456.264}
{"ts":1671495900000,"o":16465,"h":16466,"l":16454.5,"c":16459.5,"v":92.992}
{"ts":1671495960000,"o":16459.5,"h":16472,"l":16452.5,"c":16469,"v":549.38}
{"ts":1671496020000,"o":16469,"h":16469.5,"l":16454,"c":16459,"v":102.77}
{"ts":1671496080000,"o":16459,"h":16459,"l":16452,"c":16452.5,"v":39.168}
{"ts":1671496140000,"o":16452.5,"h":16452.5,"l":16445,"c":16445.5,"v":69.687}
{"ts":1671496200000,"o":16445.5,"h":16450.5,"l":16445,"c":16450,"v":82.962}
{"ts":1671496260000,"o":16450,"h":16450.5,"l":16441.5,"c":16442,"v":54.549}
{"ts":1671496320000,"o":16442,"h":16442,"l":16438,"c":16440,"v":28.631}
{"ts":1671496380000,"o":16440,"h":16440,"l":16439.5,"c":16440,"v":28.463}
{"ts":1671496440000,"o":16440,"h":16440,"l":16436,"c":16436.5,"v":17.556}
{"ts":1671496500000,"o":16436.5,"h":16444.5,"l":16436,"c":16444.5,"v":44.16}
{"ts":1671496560000,"o":16444.5,"h":16448,"l":16444,"c":16448,"v":28.475}
{"ts":1671496620000,"o":16448,"h":16458,"l":16448,"c":16458,"v":83.769}
{"ts":1671496680000,"o":16458,"h":16458,"l":16457.5,"c":16458,"v":54.795}
{"ts":1671496740000,"o":16458,"h":16462.5,"l":16449.5,"c":16460.5,"v":130.232}
{"ts":1671496800000,"o":16460.5,"h":16464.5,"l":16458,"c":16464,"v":35.019}
{"ts":1671496860000,"o":16464,"h":16472,"l":16464,"c":16471.5,"v":51.49}
{"ts":1671496920000,"o":16471.5,"h":16473.5,"l":16468,"c":16469,"v":41.67}
{"ts":1671496980000,"o":16469,"h":16472,"l":16464,"c":16472,"v":49.648}
{"ts":1671497040000,"o":16472,"h":16472,"l":16464,"c":16464,"v":19.961}
{"ts":1671497100000,"o":16464,"h":16464.5,"l":16462,"c":16462,"v":18.409}
{"ts":1671497160000,"o":16462,"h":16467,"l":16456.5,"c":16456.5,"v":86.593}
{"ts":1671497220000,"o":16456.5,"h":16459,"l":16456.5,"c":16459,"v":25.222}
{"ts":1671497280000,"o":16459,"h":16459,"l":16456,"c":16456.5,"v":13.817}
{"ts":1671497340000,"o":16456.5,"h":16456.5,"l":16456,"c":16456,"v":22.024}
{"ts":1671497400000,"o":16456,"h":16456.5,"l":16453,"c":16453.5,"v":15.816}
{"ts":1671497460000,"o":16453.5,"h":16459,"l":16453,"c":16458.5,"v":28.244}
{"ts":1671497520000,"o":16458.5,"h":16470.5,"l":16458.5,"c":16470.5,"v":34.75}
{"ts":1671497580000,"o":16470.5,"h":16470.5,"l":16467,"c":16467.5,"v":79.133}
{"ts":1671497640000,"o":16467.5,"h":16471,"l":16467,"c":16470.5,"v":26.99}
{"ts":1671497700000,"o":16470.5,"h":16471,"l":16470.5,"c":16471,"v":90.978}
{"ts":1671497760000,"o":16471,"h":16471,"l":16470.5,"c":16471,"v":33.34}
{"ts":1671497820000,"o":16471,"h":16473,"l":16470.5,"c":16472.5,"v":42.186}
{"ts":1671497880000,"o":16472.5,"h":16473,"l":16460,"c":16460.5,"v":71.801}
{"ts":1671497940000,"o":16460.5,"h":16462,"l":16457.5,"c":16459.5,"v":36.038}
{"ts":1671498000000,"o":16459.5,"h":16464.5,"l":16459.5,"c":16464.5,"v":18.68}
{"ts":1671498060000,"o":16464.5,"h":16473,"l":16452,"c":16452,"v":42.955}
{"ts":1671498120000,"o":16452,"h":16458,"l":16440.5,"c":16458,"v":82.21}
{"ts":1671498180000,"o":16458,"h":16467.5,"l":16457.5,"c":16467.5,"v":31.816}
{"ts":1671498240000,"o":16467.5,"h":16467.5,"l":16461.5,"c":16461.5,"v":26.751}
{"ts":1671498300000,"o":16461.5,"h":16463.5,"l":16461.5,"c":16463.5,"v":10.542}
{"ts":1671498360000,"o":16463.5,"h":16463.5,"l":16462,"c":16462,"v":17.401}
{"ts":1671498420000,"o":16462,"h":16462.5,"l":16462,"c":16462.5,"v":14.074}
{"ts":1671498480000,"o":16462.5,"h":16462.5,"l":16461.5,"c":16462.5,"v":8.83}
{"ts":1671498540000,"o":16462.5,"h":16462.5,"l":16455,"c":16456,"v":18.82}
{"ts":1671498600000,"o":16456,"h":16474.5,"l":16450,"c":16474,"v":169.35}
{"ts":1671498660000,"o":16474,"h":16479,"l":16466,"c":16468,"v":193.479}
{"ts":1671498720000,"o":16468,"h":16468.5,"l":16456,"c":16456,"v":41.885}
{"ts":1671498780000,"o":16456,"h":16456.5,"l":16451.5,"c":16452,"v":55.361}
{"ts":1671498840000,"o":16452,"h":16452.5,"l":16452,"c":16452,"v":23.84}
{"ts":1671498900000,"o":16452,"h":16452.5,"l":16450,"c":16450,"v":18.177}
{"ts":1671498960000,"o":16450,"h":16454,"l":16450,"c":16454,"v":27.207}
{"ts":1671499020000,"o":16454,"h":16460,"l":16452,"c":16459.5,"v":75.458}
{"ts":1671499080000,"o":16459.5,"h":16472.5,"l":16459.5,"c":16470,"v":62.091}
{"ts":1671499140000,"o":16470,"h":16477.5,"l":16470,"c":16474,"v":34.109}
{"ts":1671499200000,"o":16474,"h":16482.5,"l":16474,"c":16477.5,"v":119.481}
{"ts":1671499260000,"o":16477.5,"h":16484,"l":16463.5,"c":16474,"v":82.265}
{"ts":1671499320000,"o":16474,"h":16482.5,"l":16470,"c":16478,"v":73.03}
{"ts":1671499380000,"o":16478,"h":16495,"l":16477.5,"c":16486.5,"v":333.93}
{"ts":1671499440000,"o":16486.5,"h":16487,"l":16480,"c":16480.5,"v":127.684}
{"ts":1671499500000,"o":16480.5,"h":16487,"l":16480,"c":16480.5,"v":29.579}
{"ts":1671499560000,"o":16480.5,"h":16491,"l":16480.5,"c":16487,"v":89.524}
{"ts":1671499620000,"o":16487,"h":16487,"l":16485,"c":16485,"v":19.269}
{"ts":1671499680000,"o":16485,"h":16485.5,"l":16485,"c":16485,"v":31.627}
{"ts":1671499740000,"o":16485,"h":16485.5,"l":16485,"c":16485.5,"v":5.683}
{"ts":1671499800000,"o":16485.5,"h":16487,"l":16485,"c":16487,"v":27.559}
{"ts":1671499860000,"o":16487,"h":16504,"l":16478.5,"c":16503.5,"v":288.774}
{"ts":1671499920000,"o":16503.5,"h":16547.5,"l":16503.5,"c":16528.5,"v":875.381}
{"ts":1671499980000,"o":16528.5,"h":16550,"l":16528,"c":16531,"v":275.214}
{"ts":1671500040000,"o":16531,"h":16564.5,"l":16531,"c":16556.5,"v":300.151}
{"ts":1671500100000,"o":16556.5,"h":16599,"l":16554.5,"c":16561,"v":838.463}
{"ts":1671500160000,"o":16561,"h":16586,"l":16561,"c":16565.5,"v":325.643}
{"ts":1671500220000,"o":16565.5,"h":16565.5,"l":16550,"c":16560,"v":221.606}
{"ts":1671500280000,"o":16560,"h":16560,"l":16542,"c":16549.5,"v":137.635}
{"ts":1671500340000,"o":16549.5,"h":16555,"l":16535,"c":16538,"v":333.332}
{"ts":1671500400000,"o":16538,"h":16547,"l":16537.5,"c":16545.5,"v":83.027}
{"ts":1671500460000,"o":16545.5,"h":16545.5,"l":16532.5,"c":16537,"v":87.162}
{"ts":1671500520000,"o":16537,"h":16547,"l":16536.5,"c":16547,"v":76.848}
{"ts":1671500580000,"o":16547,"h":16547,"l":16536,"c":16540.5,"v":48.644}
{"ts":1671500640000,"o":16540.5,"h":16548,"l":16538.5,"c":16540.5,"v":20.499}
{"ts":1671500700000,"o":16540.5,"h":16544,"l":16536,"c":16542,"v":102.226}
{"ts":1671500760000,"o":16542,"h":16561,"l":16542,"c":16561,"v":94.577}
{"ts":1671500820000,"o":16561,"h":16561.5,"l":16560,"c":16560.5,"v":67.138}
{"ts":1671500880000,"o":16560.5,"h":16565.5,"l":16554.5,"c":16565,"v":89.835}
{"ts":1671500940000,"o":16565,"h":16568,"l":16556.5,"c":16556.5,"v":108.296}
{"ts":1671501000000,"o":16556.5,"h":16560,"l":16554,"c":16557,"v":39.739}
{"ts":1671501060000,"o":16557,"h":16557.5,"l":16557,"c":16557,"v":28.269}
{"ts":1671501120000,"o":16557,"h":16570.5,"l":16557,"c":16570.5,"v":58.93}
{"ts":1671501180000,"o":16570.5,"h":16573.5,"l":16570,"c":16570.5,"v":85.447}
{"ts":1671501240000,"o":16570.5,"h":16571,"l":16559.5,"c":16560,"v":74.768}
{"ts":1671501300000,"o":16560,"h":16560,"l":16557,"c":16558,"v":59.679}
{"ts":1671501360000,"o":16558,"h":16564,"l":16557.5,"c":16560.5,"v":61.108}
{"ts":1671501420000,"o":16560.5,"h":16565,"l":16560.5,"c":16562.5,"v":37.4}
{"ts":1671501480000,"o":16562.5,"h":16571,"l":16562.5,"c":16570.5,"v":28.798}
{"ts":1671501540000,"o":16570.5,"h":16571,"l":16564.5,"c":16570.5,"v":68.41}
{"ts":1671501600000,"o":16570.5,"h":16577,"l":16570.5,"c":16576.5,"v":64.47}
{"ts":1671501660000,"o":16576.5,"h":16582,"l":16565,"c":16565,"v":50.155}
{"ts":1671501720000,"o":16565,"h":16565.5,"l":16553,"c":16553,"v":131.102}
{"ts":1671501780000,"o":16553,"h":16553.5,"l":16550,"c":16550.5,"v":71.449}
{"ts":1671501840000,"o":16550.5,"h":16550.5,"l":16550,"c":16550.5,"v":18.477}
{"ts":1671501900000,"o":16550.5,"h":16553.5,"l":16545,"c":16545,"v":104.745}
{"ts":1671501960000,"o":16545,"h":16545.5,"l":16543.5,"c":16544,"v":41.009}
{"ts":1671502020000,"o":16544,"h":16552,"l":16543,"c":16552,"v":36.178}
{"ts":1671502080000,"o":16552,"h":16561.5,"l":16552,"c":16555.5,"v":69.253}
{"ts":1671502140000,"o":16555.5,"h":16557.5,"l":16550.5,"c":16557.5,"v":18.496}
{"ts":1671502200000,"o":16557.5,"h":16557.5,"l":16557,"c":16557.5,"v":13.169}
{"ts":1671502260000,"o":16557.5,"h":16557.5,"l":16555,"c":16555.5,"v":9.863}
{"ts":1671502320000,"o":16555.5,"h":16555.5,"l":16554.5,"c":16555,"v":15.387}
{"ts":1671502380000,"o":16555,"h":16555,"l":16554,"c":16554,"v":15.818}
{"ts":1671502440000,"o":16554,"h":16554.5,"l":16554,"c":16554.5,"v":25.612}
{"ts":1671502500000,"o":16554.5,"h":16570,"l":16554,"c":16570,"v":49.913}
{"ts":1671502560000,"o":16570,"h":16570,"l":16565,"c":16565.5,"v":57.156}
{"ts":1671502620000,"o":16565.5,"h":16566,"l":16562.5,"c":16563,"v":27.935}
{"ts":1671502680000,"o":16563,"h":16563,"l":16557.5,"c":16557.5,"v":21.531}
{"ts":1671502740000,"o":16557.5,"h":16563,"l":16557.5,"c":16562.5,"v":85.233}
{"ts":1671502800000,"o":16562.5,"h":16567.5,"l":16562.5,"c":16567,"v":23.117}
{"ts":1671502860000,"o":16567,"h":16567.5,"l":16567,"c":16567,"v":45.771}
{"ts":1671502920000,"o":16567,"h":16569.5,"l":16567,"c":16569.5,"v":20.684}
{"ts":1671502980000,"o":16569.5,"h":16580,"l":16569,"c":16569.5,"v":232.755}
{"ts":1671503040000,"o":16569.5,"h":16569.5,"l":16564,"c":16564,"v":31.177}
{"ts":1671503100000,"o":16564,"h":16565.5,"l":16559.5,"c":16559.5,"v":84.36}
{"ts":1671503160000,"o":16559.5,"h":16563.5,"l":16559.5,"c":16563.5,"v":35.13}
{"ts":1671503220000,"o":16563.5,"h":16563.5,"l":16563,"c":16563,"v":3.578}
{"ts":1671503280000,"o":16563,"h":16567.5,"l":16563,"c":16567.5,"v":18.011}
{"ts":1671503340000,"o":16567.5,"h":16569.5,"l":16563,"c":16569,"v":59.591}
{"ts":1671503400000,"o":16569,"h":16583.5,"l":16569,"c":16583,"v":107.236}
{"ts":1671503460000,"o":16583,"h":16583.5,"l":16580,"c":16580.5,"v":45.31}
{"ts":1671503520000,"o":16580.5,"h":16589.5,"l":16580,"c":16587.5,"v":121.147}
{"ts":1671503580000,"o":16587.5,"h":16596.5,"l":16587.5,"c":16592,"v":65.299}
{"ts":1671503640000,"o":16592,"h":16624,"l":16592,"c":16604.5,"v":818.19}
{"ts":1671503700000,"o":16604.5,"h":16624,"l":16604,"c":16624,"v":146.42}
{"ts":1671503760000,"o":16624,"h":16635,"l":16616.5,"c":16624.5,"v":290.701}
{"ts":1671503820000,"o":16624.5,"h":16624.5,"l":16616,"c":16616,"v":288.41}
{"ts":1671503880000,"o":16616,"h":16616.5,"l":16612,"c":16612,"v":51.923}
{"ts":1671503940000,"o":16612,"h":16625,"l":16612,"c":16621,"v":166.991}
{"ts":1671504000000,"o":16621,"h":16627.5,"l":16614.5,"c":16619.5,"v":140.95}
{"ts":1671504060000,"o":16619.5,"h":16630.5,"l":16619,"c":16630,"v":72.506}
{"ts":1671504120000,"o":16630,"h":16699,"l":16630,"c":16695,"v":1659.167}
{"ts":1671504180000,"o":16695,"h":16990,"l":16693.5,"c":16762.5,"v":9361.294}
{"ts":1671504240000,"o":16762.5,"h":16798.5,"l":16756.5,"c":16776,"v":676.523}
{"ts":1671504300000,"o":16776,"h":16815.5,"l":16770,"c":16770,"v":528.624}
{"ts":1671504360000,"o":16770,"h":16777.5,"l":16751,"c":16761.5,"v":682.303}
{"ts":1671504420000,"o":16761.5,"h":16765,"l":16737.5,"c":16740.5,"v":366.393}
{"ts":1671504480000,"o":16740.5,"h":16773.5,"l":16740.5,"c":16755,"v":194.253}
{"ts":1671504540000,"o":16755,"h":16758,"l":16745,"c":16746,"v":188.303}
{"ts":1671504600000,"o":16746,"h":16765,"l":16744,"c":16757,"v":189.126}
{"ts":1671504660000,"o":16757,"h":16766.5,"l":16737.5,"c":16748,"v":224.388}
{"ts":1671504720000,"o":16748,"h":16765,"l":16743,"c":16765,"v":106.89}
{"ts":1671504780000,"o":16765,"h":16765,"l":16747.5,"c":16748,"v":96.43}
{"ts":1671504840000,"o":16748,"h":16748,"l":16726,"c":16726,"v":303.175}
{"ts":1671504900000,"o":16726,"h":16739,"l":16724,"c":16732.5,"v":153.926}
{"ts":1671504960000,"o":16732.5,"h":16735,"l":16716,"c":16719.5,"v":159.764}
{"ts":1671505020000,"o":16719.5,"h":16719.5,"l":16701,"c":16702.5,"v":139.098}
{"ts":1671505080000,"o":16702.5,"h":16713.5,"l":16702,"c":16705.5,"v":205.366}
{"ts":1671505140000,"o":16705.5,"h":16719.5,"l":16705,"c":16713,"v":71.549}
{"ts":1671505200000,"o":16713,"h":16731.5,"l":16706.5,"c":16731.5,"v":731.631}
{"ts":1671505260000,"o":16731.5,"h":16845.5,"l":16723.5,"c":16784.5,"v":3777.492}
{"ts":1671505320000,"o":16784.5,"h":16799.5,"l":16750,"c":16757,"v":491.696}
{"ts":1671505380000,"o":16757,"h":16757,"l":16732,"c":16745.5,"v":294.524}
{"ts":1671505440000,"o":16745.5,"h":16750,"l":16735.5,"c":16740.5,"v":124.926}
{"ts":1671505500000,"o":16740.5,"h":16743.5,"l":16732,"c":16739.5,"v":111.796}
{"ts":1671505560000,"o":16739.5,"h":16741,"l":16731.5,"c":16732.5,"v":66.455}
{"ts":1671505620000,"o":16732.5,"h":16736.5,"l":16726,"c":16732,"v":118.704}
{"ts":1671505680000,"o":16732,"h":16744,"l":16730,"c":16730,"v":111.685}
{"ts":1671505740000,"o":16730,"h":16730.5,"l":16720,"c":16720.5,"v":70.731}
{"ts":1671505800000,"o":16720.5,"h":16725,"l":16712,"c":16725,"v":202.357}
{"ts":1671505860000,"o":16725,"h":16725,"l":16717,"c":16717.5,"v":45.235}
{"ts":1671505920000,"o":16717.5,"h":16718.5,"l":16701.5,"c":16702.5,"v":273.157}
{"ts":1671505980000,"o":16702.5,"h":16706,"l":16688,"c":16699.5,"v":456.727}
{"ts":1671506040000,"o":16699.5,"h":16709.5,"l":16686,"c":16698.5,"v":236.614}
{"ts":1671506100000,"o":16698.5,"h":16713,"l":16698,"c":16702.5,"v":186.893}
{"ts":1671506160000,"o":16702.5,"h":16702.5,"l":16682.5,"c":16687.5,"v":153.565}
{"ts":1671506220000,"o":16687.5,"h":16699,"l":16686,"c":16695,"v":89.994}
{"ts":1671506280000,"o":16695,"h":16696.5,"l":16683.5,"c":16684.5,"v":80.067}
{"ts":1671506340000,"o":16684.5,"h":16694.5,"l":16681.5,"c":16691,"v":48.45}
{"ts":1671506400000,"o":16691,"h":16699.5,"l":16690.5,"c":16698,"v":226.383}
{"ts":1671506460000,"o":16698,"h":16701.5,"l":16686.5,"c":16701.5,"v":145.679}
{"ts":1671506520000,"o":16701.5,"h":16704.5,"l":16679.5,"c":16679.5,"v":158.127}
{"ts":1671506580000,"o":16679.5,"h":16683.5,"l":16674.5,"c":16683,"v":100.398}
{"ts":1671506640000,"o":16683,"h":16689,"l":16681,"c":16685.5,"v":34.77}
{"ts":1671506700000,"o":16685.5,"h":16692,"l":16684,"c":16690.5,"v":32.223}
{"ts":1671506760000,"o":16690.5,"h":16694.5,"l":16689,"c":16691.5,"v":19.571}
{"ts":1671506820000,"o":16691.5,"h":16693,"l":16688.5,"c":16688.5,"v":20.746}
{"ts":1671506880000,"o":16688.5,"h":16698,"l":16687,"c":16694.5,"v":40.605}
{"ts":1671506940000,"o":16694.5,"h":16706,"l":16694,"c":16706,"v":108.208}
{"ts":1671507000000,"o":16706,"h":16709.5,"l":16703,"c":16707.5,"v":51.412}
{"ts":1671507060000,"o":16707.5,"h":16707.5,"l":16683.5,"c":16691,"v":109.16}
{"ts":1671507120000,"o":16691,"h":16701.5,"l":16683,"c":16683.5,"v":110.584}
{"ts":1671507180000,"o":16683.5,"h":16691.5,"l":16677.5,"c":16678,"v":78.884}
{"ts":1671507240000,"o":16678,"h":16683,"l":16676.5,"c":16682.5,"v":192.143}
{"ts":1671507300000,"o":16682.5,"h":16687,"l":16682.5,"c":16687,"v":27.099}
{"ts":1671507360000,"o":16687,"h":16690,"l":16686.5,"c":16690,"v":19.558}
{"ts":1671507420000,"o":16690,"h":16696,"l":16689.5,"c":16695.5,"v":17.922}
{"ts":1671507480000,"o":16695.5,"h":16696,"l":16691.5,"c":16694.5,"v":30.948}
{"ts":1671507540000,"o":16694.5,"h":16695,"l":16694.5,"c":16695,"v":11.202}
{"ts":1671507600000,"o":16695,"h":16695,"l":16692.5,"c":16693,"v":27.055}
{"ts":1671507660000,"o":16693,"h":16693,"l":16680,"c":16680.5,"v":36.916}
{"ts":1671507720000,"o":16680.5,"h":16685,"l":16680,"c":16684.5,"v":32.707}
{"ts":1671507780000,"o":16684.5,"h":16685,"l":16674.5,"c":16674.5,"v":30.855}
{"ts":1671507840000,"o":16674.5,"h":16684,"l":16674.5,"c":16674.5,"v":38.314}
{"ts":1671507900000,"o":16674.5,"h":16685,"l":16672,"c":16684.5,"v":141.955}
{"ts":1671507960000,"o":16684.5,"h":16689.5,"l":16684.5,"c":16689,"v":42.501}
{"ts":1671508020000,"o":16689,"h":16689,"l":16681.5,"c":16685,"v":34.288}
{"ts":1671508080000,"o":16685,"h":16693,"l":16685,"c":16690.5,"v":61.856}
{"ts":1671508140000,"o":16690.5,"h":16695,"l":16690.5,"c":16695,"v":14.152}
{"ts":1671508200000,"o":16695,"h":16696,"l":16694.5,"c":16696,"v":9.939}
{"ts":1671508260000,"o":16696,"h":16700,"l":16695.5,"c":16700,"v":39.247}
{"ts":1671508320000,"o":16700,"h":16701.5,"l":16699.5,"c":16701,"v":41.089}
{"ts":1671508380000,"o":16701,"h":16709,"l":16701,"c":16705,"v":68.505}
{"ts":1671508440000,"o":16705,"h":16705.5,"l":16701,"c":16701.5,"v":86.351}
{"ts":1671508500000,"o":16701.5,"h":16701.5,"l":16697,"c":16698.5,"v":64.681}
{"ts":1671508560000,"o":16698.5,"h":16713,"l":16698,"c":16710.5,"v":49.797}
{"ts":1671508620000,"o":16710.5,"h":16723.5,"l":16706,"c":16719.5,"v":85.806}
{"ts":1671508680000,"o":16719.5,"h":16719.5,"l":16713,"c":16713.5,"v":22.537}
{"ts":1671508740000,"o":16713.5,"h":16720,"l":16713,"c":16720,"v":71.748}
{"ts":1671508800000,"o":16720,"h":16725,"l":16716,"c":16725,"v":127.578}
{"ts":1671508860000,"o":16725,"h":16725,"l":16708,"c":16708,"v":34.99}
{"ts":1671508920000,"o":16708,"h":16708.5,"l":16693.5,"c":16704.5,"v":54.12}
{"ts":1671508980000,"o":16704.5,"h":16705,"l":16695.5,"c":16696,"v":68.298}
{"ts":1671509040000,"o":16696,"h":16696,"l":16690,"c":16695.5,"v":26.926}
{"ts":1671509100000,"o":16695.5,"h":16695.5,"l":16685.5,"c":16686,"v":38.472}
{"ts":1671509160000,"o":16686,"h":16686.5,"l":16685.5,"c":16686,"v":22.673}
{"ts":1671509220000,"o":16686,"h":16691,"l":16686,"c":16691,"v":25.935}
{"ts":1671509280000,"o":16691,"h":16697,"l":16690.5,"c":16697,"v":43.236}
{"ts":1671509340000,"o":16697,"h":16700,"l":16696.5,"c":16700,"v":39.8}
{"ts":1671509400000,"o":16700,"h":16705.5,"l":16699.5,"c":16705,"v":24.259}
{"ts":1671509460000,"o":16705,"h":16718,"l":16705,"c":16717.5,"v":39.028}
{"ts":1671509520000,"o":16717.5,"h":16724,"l":16715,"c":16715.5,"v":68.9}
{"ts":1671509580000,"o":16715.5,"h":16715.5,"l":16710,"c":16715.5,"v":37.402}
{"ts":1671509640000,"o":16715.5,"h":16719,"l":16715,"c":16715.5,"v":33.214}
{"ts":1671509700000,"o":16715.5,"h":16722.5,"l":16715,"c":16718,"v":31.538}
{"ts":1671509760000,"o":16718,"h":16718,"l":16703,"c":16711.5,"v":68.156}
{"ts":1671509820000,"o":16711.5,"h":16716,"l":16700,"c":16708,"v":96.825}
{"ts":1671509880000,"o":16708,"h":16709,"l":16704.5,"c":16709,"v":13.969}
{"ts":1671509940000,"o":16709,"h":16714,"l":16708.5,"c":16710,"v":21.985}
{"ts":1671510000000,"o":16710,"h":16714.5,"l":16710,"c":16714.5,"v":23.839}
{"ts":1671510060000,"o":16714.5,"h":16717,"l":16714,"c":16717,"v":13.754}
{"ts":1671510120000,"o":16717,"h":16721,"l":16716.5,"c":16721,"v":22.743}
{"ts":1671510180000,"o":16721,"h":16734,"l":16720.5,"c":16730.5,"v":237.857}
{"ts":1671510240000,"o":16730.5,"h":16740,"l":16730,"c":16738,"v":169.461}
{"ts":1671510300000,"o":16738,"h":16744.5,"l":16731,"c":16731.5,"v":111.734}
{"ts":1671510360000,"o":16731.5,"h":16731.5,"l":16731,"c":16731.5,"v":27.213}
{"ts":1671510420000,"o":16731.5,"h":16739.5,"l":16731,"c":16732.5,"v":43.86}
{"ts":1671510480000,"o":16732.5,"h":16745,"l":16732.5,"c":16745,"v":73.658}
{"ts":1671510540000,"o":16745,"h":16747.5,"l":16743.5,"c":16744.5,"v":92.283}
{"ts":1671510600000,"o":16744.5,"h":16759,"l":16744,"c":16757.5,"v":164.564}
{"ts":1671510660000,"o":16757.5,"h":16762,"l":16744,"c":16750,"v":157.401}
{"ts":1671510720000,"o":16750,"h":16761,"l":16750,"c":16753,"v":83.634}
{"ts":1671510780000,"o":16753,"h":16759.5,"l":16746.5,"c":16750.5,"v":62.507}
{"ts":1671510840000,"o":16750.5,"h":16762,"l":16750.5,"c":16755,"v":58.364}
{"ts":1671510900000,"o":16755,"h":16768.5,"l":16755,"c":16759.5,"v":127.638}
{"ts":1671510960000,"o":16759.5,"h":16769.5,"l":16756.5,"c":16765.5,"v":69.904}
{"ts":1671511020000,"o":16765.5,"h":16770,"l":16761.5,"c":16767,"v":94.836}
{"ts":1671511080000,"o":16767,"h":16777,"l":16765,"c":16776,"v":246.349}
{"ts":1671511140000,"o":16776,"h":16797,"l":16775,"c":16795.5,"v":563.081}
{"ts":1671511200000,"o":16795.5,"h":16868,"l":16795,"c":16838,"v":1855.165}
{"ts":1671511260000,"o":16838,"h":16848.5,"l":16813,"c":16829.5,"v":335.212}
{"ts":1671511320000,"o":16829.5,"h":16859,"l":16820,"c":16832,"v":343.924}
{"ts":1671511380000,"o":16832,"h":16846.5,"l":16819.5,"c":16828,"v":159.254}
{"ts":1671511440000,"o":16828,"h":16828.5,"l":16797,"c":16803,"v":211.16}
{"ts":1671511500000,"o":16803,"h":16819.5,"l":16782,"c":16789,"v":375.52}
{"ts":1671511560000,"o":16789,"h":16800,"l":16781,"c":16782.5,"v":131.323}
{"ts":1671511620000,"o":16782.5,"h":16787,"l":16777.5,"c":16782.5,"v":79.681}
{"ts":1671511680000,"o":16782.5,"h":16789.5,"l":16776,"c":16788,"v":85.436}
{"ts":1671511740000,"o":16788,"h":16796.5,"l":16787.5,"c":16791.5,"v":54.354}
{"ts":1671511800000,"o":16791.5,"h":16792,"l":16790,"c":16790,"v":18.893}
{"ts":1671511860000,"o":16790,"h":16790.5,"l":16765,"c":16770,"v":180.641}
{"ts":1671511920000,"o":16770,"h":16785.5,"l":16770,"c":16785.5,"v":42.527}
{"ts":1671511980000,"o":16785.5,"h":16800,"l":16784.5,"c":16799.5,"v":111.01}
{"ts":1671512040000,"o":16799.5,"h":16799.5,"l":16792.5,"c":16792.5,"v":32.27}
{"ts":1671512100000,"o":16792.5,"h":16800,"l":16792.5,"c":16793.5,"v":145.604}
{"ts":1671512160000,"o":16793.5,"h":16799,"l":16791.5,"c":16795,"v":23.942}
{"ts":1671512220000,"o":16795,"h":16800,"l":16784,"c":16787,"v":181.81}
{"ts":1671512280000,"o":16787,"h":16791,"l":16782.5,"c":16783,"v":28.21}
{"ts":1671512340000,"o":16783,"h":16793,"l":16782.5,"c":16785,"v":49.513}
{"ts":1671512400000,"o":16785,"h":16791.5,"l":16781,"c":16791.5,"v":93.521}
{"ts":1671512460000,"o":16791.5,"h":16800,"l":16791,"c":16800,"v":158.617}
{"ts":1671512520000,"o":16800,"h":16800,"l":16785,"c":16785.5,"v":111.101}
{"ts":1671512580000,"o":16785.5,"h":16789,"l":16782,"c":16782,"v":32.751}
{"ts":1671512640000,"o":16782,"h":16787.5,"l":16782,"c":16782,"v":19.442}
{"ts":1671512700000,"o":16782,"h":16782.5,"l":16767.5,"c":16772.5,"v":104.322}
{"ts":1671512760000,"o":16772.5,"h":16778,"l":16764.5,"c":16775.5,"v":128.997}
{"ts":1671512820000,"o":16775.5,"h":16776,"l":16774.5,"c":16776,"v":12.869}
{"ts":1671512880000,"o":16776,"h":16776,"l":16775.5,"c":16776,"v":18.688}
{"ts":1671512940000,"o":16776,"h":16776,"l":16775,"c":16775,"v":9.215}
{"ts":1671513000000,"o":16775,"h":16783,"l":16769,"c":16769.5,"v":114.578}
{"ts":1671513060000,"o":16769.5,"h":16776,"l":16769,"c":16774,"v":16.409}
{"ts":1671513120000,"o":16774,"h":16774,"l":16770.5,"c":16771,"v":11.163}
{"ts":1671513180000,"o":16771,"h":16771,"l":16770.5,"c":16771,"v":13.72}
{"ts":1671513240000,"o":16771,"h":16779,"l":16770.5,"c":16776,"v":87.52}
{"ts":1671513300000,"o":16776,"h":16778,"l":16773,"c":16773.5,"v":27.848}
{"ts":1671513360000,"o":16773.5,"h":16773.5,"l":16765,"c":16766,"v":43.41}
{"ts":1671513420000,"o":16766,"h":16770,"l":16761.5,"c":16766,"v":46.05}
{"ts":1671513480000,"o":16766,"h":16766,"l":16759,"c":16764.5,"v":33.561}
{"ts":1671513540000,"o":16764.5,"h":16768.5,"l":16762.5,"c":16768,"v":27.225}
{"ts":1671513600000,"o":16768,"h":16768.5,"l":16766,"c":16768,"v":18.575}
{"ts":1671513660000,"o":16768,"h":16768,"l":16761.5,"c":16762,"v":13.174}
{"ts":1671513720000,"o":16762,"h":16772,"l":16761.5,"c":16770.5,"v":31.441}
{"ts":1671513780000,"o":16770.5,"h":16774,"l":16769,"c":16774,"v":22.633}
{"ts":1671513840000,"o":16774,"h":16778,"l":16772.5,"c":16774.5,"v":24.651}
{"ts":1671513900000,"o":16774.5,"h":16775,"l":16774.5,"c":16775,"v":37.537}
{"ts":1671513960000,"o":16775,"h":16775,"l":16755,"c":16755.5,"v":92.389}
{"ts":1671514020000,"o":16755.5,"h":16759,"l":16752,"c":16758.5,"v":66.6}
{"ts":1671514080000,"o":16758.5,"h":16763,"l":16752.5,"c":16755,"v":32.054}
{"ts":1671514140000,"o":16755,"h":16758.5,"l":16751,"c":16758,"v":38.052}
{"ts":1671514200000,"o":16758,"h":16765,"l":16757.5,"c":16763,"v":51.905}
{"ts":1671514260000,"o":16763,"h":16763,"l":16755,"c":16755.5,"v":60.564}
{"ts":1671514320000,"o":16755.5,"h":16757.5,"l":16755,"c":16757.5,"v":24.082}
{"ts":1671514380000,"o":16757.5,"h":16765.5,"l":16757,"c":16763,"v":97.656}
{"ts":1671514440000,"o":16763,"h":16763,"l":16757,"c":16757.5,"v":34.301}
{"ts":1671514500000,"o":16757.5,"h":16763,"l":16757,"c":16763,"v":22.083}
{"ts":1671514560000,"o":16763,"h":16780,"l":16762.5,"c":16778,"v":65.777}
{"ts":1671514620000,"o":16778,"h":16778,"l":16761,"c":16761,"v":50.166}
{"ts":1671514680000,"o":16761,"h":16761.5,"l":16752,"c":16753.5,"v":74.501}
{"ts":1671514740000,"o":16753.5,"h":16761,"l":16751,"c":16751.5,"v":83.331}
{"ts":1671514800000,"o":16751.5,"h":16753,"l":16751.5,"c":16752.5,"v":48.623}
{"ts":1671514860000,"o":16752.5,"h":16757,"l":16752,"c":16754,"v":55.353}
{"ts":1671514920000,"o":16754,"h":16754,"l":16753,"c":16753.5,"v":27.671}
{"ts":1671514980000,"o":16753.5,"h":16753.5,"l":16740.5,"c":16751.5,"v":145.231}
{"ts":1671515040000,"o":16751.5,"h":16751.5,"l":16751,"c":16751.5,"v":18.018}
{"ts":1671515100000,"o":16751.5,"h":16760,"l":16751,"c":16760,"v":45.784}
{"ts":1671515160000,"o":16760,"h":16766,"l":16759.5,"c":16766,"v":40.625}
{"ts":1671515220000,"o":16766,"h":16766,"l":16765.5,"c":16766,"v":23.774}
{"ts":1671515280000,"o":16766,"h":16776.5,"l":16766,"c":16773,"v":91.096}
{"ts":1671515340000,"o":16773,"h":16779.5,"l":16773,"c":16774.5,"v":66.084}
{"ts":1671515400000,"o":16774.5,"h":16783.5,"l":16774,"c":16783.5,"v":30.835}
{"ts":1671515460000,"o":16783.5,"h":16783.5,"l":16777.5,"c":16777.5,"v":31.234}
{"ts":1671515520000,"o":16777.5,"h":16778,"l":16775,"c":16777.5,"v":17.203}
{"ts":1671515580000,"o":16777.5,"h":16788.5,"l":16777,"c":16785.5,"v":50.448}
{"ts":1671515640000,"o":16785.5,"h":16790,"l":16785,"c":16786.5,"v":61.677}
{"ts":1671515700000,"o":16786.5,"h":16790,"l":16780,"c":16785,"v":102.048}
{"ts":1671515760000,"o":16785,"h":16798,"l":16785,"c":16785,"v":204.244}
{"ts":1671515820000,"o":16785,"h":16785.5,"l":16776,"c":16780.5,"v":17.329}
{"ts":1671515880000,"o":16780.5,"h":16780.5,"l":16777,"c":16777.5,"v":19.666}
{"ts":1671515940000,"o":16777.5,"h":16779.5,"l":16777,"c":16777.5,"v":6.741}
{"ts":1671516000000,"o":16777.5,"h":16780.5,"l":16773,"c":16773.5,"v":59.349}
{"ts":1671516060000,"o":16773.5,"h":16773.5,"l":16771,"c":16771,"v":70.517}
{"ts":1671516120000,"o":16771,"h":16771.5,"l":16764,"c":16764.5,"v":92.469}
{"ts":1671516180000,"o":16764.5,"h":16764.5,"l":16762,"c":16762.5,"v":69.627}
{"ts":1671516240000,"o":16762.5,"h":16766,"l":16762,"c":16766,"v":32.298}
{"ts":1671516300000,"o":16766,"h":16771,"l":16765.5,"c":16770.5,"v":23.917}
{"ts":1671516360000,"o":16770.5,"h":16770.5,"l":16770,"c":16770,"v":20.543}
{"ts":1671516420000,"o":16770,"h":16775.5,"l":16770,"c":16775,"v":40.006}
{"ts":1671516480000,"o":16775,"h":16775.5,"l":16775,"c":16775,"v":17.817}
{"ts":1671516540000,"o":16775,"h":16780.5,"l":16775,"c":16775.5,"v":125.56}
{"ts":1671516600000,"o":16775.5,"h":16785.5,"l":16775.5,"c":16785.5,"v":29.642}
{"ts":1671516660000,"o":16785.5,"h":16795,"l":16785,"c":16785,"v":50.706}
{"ts":1671516720000,"o":16785,"h":16800,"l":16785,"c":16798,"v":77.474}
{"ts":1671516780000,"o":16798,"h":16798.5,"l":16791.5,"c":16793.5,"v":58.136}
{"ts":1671516840000,"o":16793.5,"h":16794,"l":16790.5,"c":16793.5,"v":11.982}
{"ts":1671516900000,"o":16793.5,"h":16796.5,"l":16793,"c":16793.5,"v":29.376}
{"ts":1671516960000,"o":16793.5,"h":16793.5,"l":16781,"c":16784,"v":65.881}
{"ts":1671517020000,"o":16784,"h":16784,"l":16776.5,"c":16776.5,"v":25.56}
{"ts":1671517080000,"o":16776.5,"h":16777,"l":16773.5,"c":16774,"v":13.151}
{"ts":1671517140000,"o":16774,"h":16775,"l":16769.5,"c":16770,"v":57.989}
{"ts":1671517200000,"o":16770,"h":16778,"l":16768.5,"c":16778,"v":49.381}
{"ts":1671517260000,"o":16778,"h":16778,"l":16774.5,"c":16775,"v":37.853}
{"ts":1671517320000,"o":16775,"h":16775,"l":16760.5,"c":16761,"v":79.016}
{"ts":1671517380000,"o":16761,"h":16761,"l":16752,"c":16755,"v":56.236}
{"ts":1671517440000,"o":16755,"h":16755,"l":16739.5,"c":16755,"v":148.912}
{"ts":1671517500000,"o":16755,"h":16763.5,"l":16754.5,"c":16763.5,"v":31.506}
{"ts":1671517560000,"o":16763.5,"h":16766.5,"l":16760.5,"c":16760.5,"v":46.909}
{"ts":1671517620000,"o":16760.5,"h":16767.5,"l":16760,"c":16767.5,"v":41.831}
{"ts":1671517680000,"o":16767.5,"h":16767.5,"l":16760.5,"c":16765.5,"v":19.631}
{"ts":1671517740000,"o":16765.5,"h":16765.5,"l":16765,"c":16765,"v":5.806}
{"ts":1671517800000,"o":16765,"h":16770.5,"l":16765,"c":16765,"v":25.99}
{"ts":1671517860000,"o":16765,"h":16770,"l":16765,"c":16769.5,"v":45.379}
{"ts":1671517920000,"o":16769.5,"h":16786.5,"l":16769,"c":16786.5,"v":106.773}
{"ts":1671517980000,"o":16786.5,"h":16787,"l":16782,"c":16782,"v":51.029}
{"ts":1671518040000,"o":16782,"h":16782.5,"l":16775,"c":16775.5,"v":33.466}
{"ts":1671518100000,"o":16775.5,"h":16789,"l":16775,"c":16784,"v":23.482}
{"ts":1671518160000,"o":16784,"h":16789,"l":16783.5,"c":16789,"v":25.26}
{"ts":1671518220000,"o":16789,"h":16793,"l":16788.5,"c":16790.5,"v":32.798}
{"ts":1671518280000,"o":16790.5,"h":16796.5,"l":16790,"c":16794,"v":51.874}
{"ts":1671518340000,"o":16794,"h":16794.5,"l":16788,"c":16788,"v":14.9}
{"ts":1671518400000,"o":16788,"h":16794,"l":16788,"c":16791,"v":20.094}
{"ts":1671518460000,"o":16791,"h":16791,"l":16788,"c":16788,"v":20.69}
{"ts":1671518520000,"o":16788,"h":16788.5,"l":16787,"c":16787.5,"v":67.883}
{"ts":1671518580000,"o":16787.5,"h":16789.5,"l":16787,"c":16789.5,"v":17.113}
{"ts":1671518640000,"o":16789.5,"h":16789.5,"l":16788.5,"c":16789,"v":6.52}
{"ts":1671518700000,"o":16789,"h":16789,"l":16788.5,"c":16788.5,"v":13.493}
{"ts":1671518760000,"o":16788.5,"h":16789,"l":16785,"c":16785,"v":26.113}
{"ts":1671518820000,"o":16785,"h":16787,"l":16785,"c":16787,"v":19.525}
{"ts":1671518880000,"o":16787,"h":16787,"l":16786.5,"c":16787,"v":15.214}
{"ts":1671518940000,"o":16787,"h":16787,"l":16782,"c":16782.5,"v":11.182}
{"ts":1671519000000,"o":16782.5,"h":16789,"l":16782,"c":16789,"v":28.055}
{"ts":1671519060000,"o":16789,"h":16789.5,"l":16788.5,"c":16789,"v":11.228}
{"ts":1671519120000,"o":16789,"h":16797,"l":16789,"c":16797,"v":16.666}
{"ts":1671519180000,"o":16797,"h":16814,"l":16796.5,"c":16810,"v":238.168}
{"ts":1671519240000,"o":16810,"h":16826.5,"l":16809,"c":16809,"v":296.371}
{"ts":1671519300000,"o":16809,"h":16809,"l":16802,"c":16807,"v":38.795}
{"ts":1671519360000,"o":16807,"h":16829,"l":16798,"c":16820,"v":147.441}
{"ts":1671519420000,"o":16820,"h":16826,"l":16815,"c":16815,"v":78.144}
{"ts":1671519480000,"o":16815,"h":16825,"l":16815,"c":16825,"v":67.984}
{"ts":1671519540000,"o":16825,"h":16830.5,"l":16817.5,"c":16830,"v":149.906}
{"ts":1671519600000,"o":16830,"h":16840,"l":16818,"c":16819.5,"v":172.628}
{"ts":1671519660000,"o":16819.5,"h":16824.5,"l":16811.5,"c":16814.5,"v":53.612}
{"ts":1671519720000,"o":16814.5,"h":16818.5,"l":16814.5,"c":16818.5,"v":28.678}
{"ts":1671519780000,"o":16818.5,"h":16824.5,"l":16818,"c":16821,"v":33.729}
{"ts":1671519840000,"o":16821,"h":16824,"l":16815,"c":16823,"v":73.539}
{"ts":1671519900000,"o":16823,"h":16823,"l":16822.5,"c":16823,"v":33.967}
{"ts":1671519960000,"o":16823,"h":16823,"l":16822.5,"c":16823,"v":20.877}
{"ts":1671520020000,"o":16823,"h":16823,"l":16822.5,"c":16822.5,"v":31.32}
{"ts":1671520080000,"o":16822.5,"h":16823,"l":16820,"c":16820,"v":39.8}
{"ts":1671520140000,"o":16820,"h":16820.5,"l":16810,"c":16814.5,"v":36.372}
{"ts":1671520200000,"o":16814.5,"h":16814.5,"l":16808,"c":16812.5,"v":49.899}
{"ts":1671520260000,"o":16812.5,"h":16815,"l":16811.5,"c":16814,"v":88.099}
{"ts":1671520320000,"o":16814,"h":16814,"l":16805,"c":16805.5,"v":48.587}
{"ts":1671520380000,"o":16805.5,"h":16805.5,"l":16797,"c":16799.5,"v":48.416}
{"ts":1671520440000,"o":16799.5,"h":16799.5,"l":16796,"c":16796.5,"v":28.344}
{"ts":1671520500000,"o":16796.5,"h":16800,"l":16796,"c":16800,"v":35.529}
{"ts":1671520560000,"o":16800,"h":16800,"l":16799.5,"c":16800,"v":25.463}
{"ts":1671520620000,"o":16800,"h":16800,"l":16799.5,"c":16799.5,"v":12.426}
{"ts":1671520680000,"o":16799.5,"h":16802.5,"l":16799.5,"c":16802.5,"v":10.816}
{"ts":1671520740000,"o":16802.5,"h":16802.5,"l":16802,"c":16802.5,"v":9.794}
{"ts":1671520800000,"o":16802.5,"h":16802.5,"l":16802,"c":16802.5,"v":6.915}
{"ts":1671520860000,"o":16802.5,"h":16802.5,"l":16790.5,"c":16791,"v":64.332}
{"ts":1671520920000,"o":16791,"h":16794,"l":16785,"c":16785.5,"v":38.349}
{"ts":1671520980000,"o":16785.5,"h":16787.5,"l":16784,"c":16784,"v":47.318}
{"ts":1671521040000,"o":16784,"h":16789,"l":16783,"c":16789,"v":58.11}
{"ts":1671521100000,"o":16789,"h":16800,"l":16783.5,"c":16784,"v":80.468}
{"ts":1671521160000,"o":16784,"h":16784.5,"l":16773.5,"c":16783.5,"v":138.231}
{"ts":1671521220000,"o":16783.5,"h":16784,"l":16774.5,"c":16778.5,"v":54.183}
{"ts":1671521280000,"o":16778.5,"h":16787.5,"l":16775.5,"c":16787.5,"v":96.843}
{"ts":1671521340000,"o":16787.5,"h":16795,"l":16787,"c":16795,"v":52.277}
{"ts":1671521400000,"o":16795,"h":16796.5,"l":16791.5,"c":16792,"v":42.824}
{"ts":1671521460000,"o":16792,"h":16795.5,"l":16791.5,"c":16792,"v":10.691}
{"ts":1671521520000,"o":16792,"h":16793,"l":16782.5,"c":16793,"v":29.803}
{"ts":1671521580000,"o":16793,"h":16793,"l":16792,"c":16792.5,"v":35.621}
{"ts":1671521640000,"o":16792.5,"h":16792.5,"l":16785,"c":16785.5,"v":18.576}
{"ts":1671521700000,"o":16785.5,"h":16785.5,"l":16785,"c":16785.5,"v":11.31}
{"ts":1671521760000,"o":16785.5,"h":16785.5,"l":16780,"c":16780.5,"v":39.303}
{"ts":1671521820000,"o":16780.5,"h":16780.5,"l":16780,"c":16780.5,"v":7.217}
{"ts":1671521880000,"o":16780.5,"h":16780.5,"l":16779,"c":16779.5,"v":13.953}
{"ts":1671521940000,"o":16779.5,"h":16779.5,"l":16779,"c":16779.5,"v":32.144}
{"ts":1671522000000,"o":16779.5,"h":16779.5,"l":16779,"c":16779,"v":37.652}
{"ts":1671522060000,"o":16779,"h":16780.5,"l":16779,"c":16780.5,"v":17.127}
{"ts":1671522120000,"o":16780.5,"h":16781.5,"l":16779.5,"c":16781.5,"v":36.51}
{"ts":1671522180000,"o":16781.5,"h":16781.5,"l":16779,"c":16779.5,"v":28.914}
{"ts":1671522240000,"o":16779.5,"h":16779.5,"l":16774.5,"c":16774.5,"v":36.585}
{"ts":1671522300000,"o":16774.5,"h":16774.5,"l":16774,"c":16774.5,"v":57.636}
{"ts":1671522360000,"o":16774.5,"h":16778.5,"l":16774,"c":16778,"v":41.416}
{"ts":1671522420000,"o":16778,"h":16790,"l":16778,"c":16790,"v":44.263}
{"ts":1671522480000,"o":16790,"h":16790,"l":16789.5,"c":16789.5,"v":41.47}
{"ts":1671522540000,"o":16789.5,"h":16790,"l":16785,"c":16785.5,"v":69.376}
{"ts":1671522600000,"o":16785.5,"h":16785.5,"l":16785,"c":16785.5,"v":15.243}
{"ts":1671522660000,"o":16785.5,"h":16790,"l":16785,"c":16789.5,"v":37.541}
{"ts":1671522720000,"o":16789.5,"h":16808,"l":16789.5,"c":16806,"v":142.701}
{"ts":1671522780000,"o":16806,"h":16808.5,"l":16798,"c":16800.5,"v":210.437}
{"ts":1671522840000,"o":16800.5,"h":16800.5,"l":16800,"c":16800.5,"v":18.6}
{"ts":1671522900000,"o":16800.5,"h":16800.5,"l":16794.5,"c":16795,"v":40.796}
{"ts":1671522960000,"o":16795,"h":16795,"l":16789.5,"c":16790.5,"v":22.583}
{"ts":1671523020000,"o":16790.5,"h":16794,"l":16790.5,"c":16793,"v":11.882}
{"ts":1671523080000,"o":16793,"h":16794,"l":16792,"c":16793.5,"v":11.848}
{"ts":1671523140000,"o":16793.5,"h":16794,"l":16793.5,"c":16794,"v":33.542}
{"ts":1671523200000,"o":16794,"h":16802.5,"l":16788.5,"c":16789,"v":84.828}
{"ts":1671523260000,"o":16789,"h":16793.5,"l":16784,"c":16793,"v":40.616}
{"ts":1671523320000,"o":16793,"h":16807,"l":16793,"c":16802.5,"v":47.41}
{"ts":1671523380000,"o":16802.5,"h":16817,"l":16802,"c":16817,"v":39.218}
{"ts":1671523440000,"o":16817,"h":16817,"l":16796.5,"c":16797,"v":199.524}
{"ts":1671523500000,"o":16797,"h":16797,"l":16782.5,"c":16782.5,"v":48.69}
{"ts":1671523560000,"o":16782.5,"h":16794,"l":16782.5,"c":16794,"v":25.288}
{"ts":1671523620000,"o":16794,"h":16794,"l":16790,"c":16790.5,"v":10.885}
{"ts":1671523680000,"o":16790.5,"h":16794,"l":16790,"c":16794,"v":39.197}
{"ts":1671523740000,"o":16794,"h":16795.5,"l":16793.5,"c":16795,"v":23.16}
{"ts":1671523800000,"o":16795,"h":16798,"l":16795,"c":16798,"v":8.58}
{"ts":1671523860000,"o":16798,"h":16799.5,"l":16797.5,"c":16798,"v":7.679}
{"ts":1671523920000,"o":16798,"h":16799.5,"l":16784.5,"c":16784.5,"v":43.153}
{"ts":1671523980000,"o":16784.5,"h":16790,"l":16784.5,"c":16785.5,"v":24.192}
{"ts":1671524040000,"o":16785.5,"h":16785.5,"l":16779.5,"c":16782.5,"v":47.549}
{"ts":1671524100000,"o":16782.5,"h":16790,"l":16782.5,"c":16787.5,"v":28.98}
{"ts":1671524160000,"o":16787.5,"h":16787.5,"l":16767,"c":16769.5,"v":80.792}
{"ts":1671524220000,"o":16769.5,"h":16774.5,"l":16767,"c":16773.5,"v":68.777}
{"ts":1671524280000,"o":16773.5,"h":16773.5,"l":16770,"c":16770.5,"v":41.518}
{"ts":1671524340000,"o":16770.5,"h":16770.5,"l":16762,"c":16766.5,"v":94.852}
{"ts":1671524400000,"o":16766.5,"h":16773.5,"l":16761,"c":16773.5,"v":76.059}
{"ts":1671524460000,"o":16773.5,"h":16773.5,"l":16767.5,"c":16767.5,"v":25.571}
{"ts":1671524520000,"o":16767.5,"h":16768,"l":16767.5,"c":16768,"v":10.101}
{"ts":1671524580000,"o":16768,"h":16768,"l":16760.5,"c":16760.5,"v":72.538}
{"ts":1671524640000,"o":16760.5,"h":16762,"l":16760.5,"c":16761.5,"v":42.881}
{"ts":1671524700000,"o":16761.5,"h":16771,"l":16761.5,"c":16770.5,"v":35.901}
{"ts":1671524760000,"o":16770.5,"h":16785,"l":16770.5,"c":16776,"v":57.329}
{"ts":1671524820000,"o":16776,"h":16776.5,"l":16776,"c":16776.5,"v":23.408}
{"ts":1671524880000,"o":16776.5,"h":16776.5,"l":16776,"c":16776.5,"v":8.955}
{"ts":1671524940000,"o":16776.5,"h":16779,"l":16772.5,"c":16774,"v":25.789}
{"ts":1671525000000,"o":16774,"h":16774.5,"l":16769,"c":16769,"v":17.41}
{"ts":1671525060000,"o":16769,"h":16770,"l":16764.5,"c":16770,"v":20.709}
{"ts":1671525120000,"o":16770,"h":16770,"l":16769.5,"c":16770,"v":18.623}
{"ts":1671525180000,"o":16770,"h":16776.5,"l":16769.5,"c":16776.5,"v":15.511}
{"ts":1671525240000,"o":16776.5,"h":16776.5,"l":16775.5,"c":16776,"v":10.51}
{"ts":1671525300000,"o":16776,"h":16783.5,"l":16775.5,"c":16783.5,"v":36.915}
{"ts":1671525360000,"o":16783.5,"h":16789.5,"l":16783,"c":16789.5,"v":28.712}
{"ts":1671525420000,"o":16789.5,"h":16789.5,"l":16787.5,"c":16787.5,"v":5.721}
{"ts":1671525480000,"o":16787.5,"h":16788,"l":16787.5,"c":16787.5,"v":10.481}
{"ts":1671525540000,"o":16787.5,"h":16788,"l":16787.5,"c":16788,"v":8.789}
{"ts":1671525600000,"o":16788,"h":16795.5,"l":16784,"c":16789,"v":102.422}
{"ts":1671525660000,"o":16789,"h":16789.5,"l":16788.5,"c":16789.5,"v":22.932}
{"ts":1671525720000,"o":16789.5,"h":16789.5,"l":16789,"c":16789.5,"v":8.641}
{"ts":1671525780000,"o":16789.5,"h":16795.5,"l":16789,"c":16795.5,"v":12.501}
{"ts":1671525840000,"o":16795.5,"h":16807,"l":16795,"c":16804,"v":322.053}
{"ts":1671525900000,"o":16804,"h":16805.5,"l":16803.5,"c":16805,"v":58.387}
{"ts":1671525960000,"o":16805,"h":16818,"l":16805,"c":16814,"v":143.964}
{"ts":1671526020000,"o":16814,"h":16821.5,"l":16814,"c":16816,"v":289.727}
{"ts":1671526080000,"o":16816,"h":16816,"l":16807,"c":16807.5,"v":21.04}
{"ts":1671526140000,"o":16807.5,"h":16818,"l":16807,"c":16818,"v":57.89}
{"ts":1671526200000,"o":16818,"h":16818,"l":16809,"c":16812,"v":101.959}
{"ts":1671526260000,"o":16812,"h":16813,"l":16810,"c":16813,"v":60.753}
{"ts":1671526320000,"o":16813,"h":16815,"l":16812.5,"c":16814.5,"v":21.182}
{"ts":1671526380000,"o":16814.5,"h":16826,"l":16814.5,"c":16820,"v":63.378}
{"ts":1671526440000,"o":16820,"h":16833,"l":16820,"c":16832.5,"v":94.935}
{"ts":1671526500000,"o":16832.5,"h":16837,"l":16821.5,"c":16825,"v":66.388}
{"ts":1671526560000,"o":16825,"h":16827,"l":16814,"c":16815.5,"v":53.176}
{"ts":1671526620000,"o":16815.5,"h":16821,"l":16815,"c":16818.5,"v":28.53}
{"ts":1671526680000,"o":16818.5,"h":16819,"l":16813,"c":16813,"v":30.183}
{"ts":1671526740000,"o":16813,"h":16819,"l":16813,"c":16818.5,"v":62.153}
{"ts":1671526800000,"o":16818.5,"h":16824,"l":16816.5,"c":16817,"v":68.877}
{"ts":1671526860000,"o":16817,"h":16817,"l":16812,"c":16812.5,"v":28.762}
{"ts":1671526920000,"o":16812.5,"h":16823.5,"l":16812,"c":16814,"v":27.207}
{"ts":1671526980000,"o":16814,"h":16814,"l":16811,"c":16811.5,"v":18.588}
{"ts":1671527040000,"o":16811.5,"h":16811.5,"l":16810,"c":16810.5,"v":53.547}
{"ts":1671527100000,"o":16810.5,"h":16817,"l":16810,"c":16817,"v":21.789}
{"ts":1671527160000,"o":16817,"h":16817,"l":16812.5,"c":16815.5,"v":19.351}
{"ts":1671527220000,"o":16815.5,"h":16815.5,"l":16815,"c":16815.5,"v":7.288}
{"ts":1671527280000,"o":16815.5,"h":16816,"l":16815,"c":16816,"v":44.501}
{"ts":1671527340000,"o":16816,"h":16816,"l":16806,"c":16806.5,"v":75.606}
{"ts":1671527400000,"o":16806.5,"h":16817,"l":16805,"c":16815.5,"v":29.096}
{"ts":1671527460000,"o":16815.5,"h":16815.5,"l":16813.5,"c":16815.5,"v":33.15}
{"ts":1671527520000,"o":16815.5,"h":16815.5,"l":16815,"c":16815.5,"v":46.568}
{"ts":1671527580000,"o":16815.5,"h":16831.5,"l":16815,"c":16830,"v":276.675}
{"ts":1671527640000,"o":16830,"h":16834,"l":16828,"c":16831.5,"v":104.802}
{"ts":1671527700000,"o":16831.5,"h":16831.5,"l":16820.5,"c":16822.5,"v":35.527}
{"ts":1671527760000,"o":16822.5,"h":16823.5,"l":16822.5,"c":16823,"v":21.153}
{"ts":1671527820000,"o":16823,"h":16827,"l":16823,"c":16827,"v":19.057}
{"ts":1671527880000,"o":16827,"h":16827,"l":16812.5,"c":16813,"v":41.705}
{"ts":1671527940000,"o":16813,"h":16822,"l":16812.5,"c":16818.5,"v":48.31}
{"ts":1671528000000,"o":16818.5,"h":16818.5,"l":16817,"c":16817.5,"v":26.689}
{"ts":1671528060000,"o":16817.5,"h":16817.5,"l":16813.5,"c":16814.5,"v":20.535}
{"ts":1671528120000,"o":16814.5,"h":16815,"l":16813.5,"c":16814,"v":24.013}
{"ts":1671528180000,"o":16814,"h":16814,"l":16810.5,"c":16811,"v":18.997}
{"ts":1671528240000,"o":16811,"h":16811,"l":16810.5,"c":16811,"v":6.904}
{"ts":1671528300000,"o":16811,"h":16817.5,"l":16810.5,"c":16815,"v":53.803}
{"ts":1671528360000,"o":16815,"h":16815.5,"l":16812.5,"c":16813.5,"v":26.042}
{"ts":1671528420000,"o":16813.5,"h":16820,"l":16813.5,"c":16819.5,"v":29.324}
{"ts":1671528480000,"o":16819.5,"h":16824.5,"l":16819.5,"c":16824,"v":44.421}
{"ts":1671528540000,"o":16824,"h":16827.5,"l":16824,"c":16824.5,"v":66.595}
{"ts":1671528600000,"o":16824.5,"h":16832,"l":16824,"c":16830,"v":106.297}
{"ts":1671528660000,"o":16830,"h":16830.5,"l":16829.5,"c":16830.5,"v":62.9}
{"ts":1671528720000,"o":16830.5,"h":16839.5,"l":16828,"c":16830.5,"v":105.397}
{"ts":1671528780000,"o":16830.5,"h":16830.5,"l":16822.5,"c":16827,"v":50.844}
{"ts":1671528840000,"o":16827,"h":16827,"l":16826.5,"c":16827,"v":20.058}
{"ts":1671528900000,"o":16827,"h":16827,"l":16823,"c":16823.5,"v":46.016}
{"ts":1671528960000,"o":16823.5,"h":16823.5,"l":16823,"c":16823.5,"v":16.829}
{"ts":1671529020000,"o":16823.5,"h":16823.5,"l":16823,"c":16823.5,"v":7.507}
{"ts":1671529080000,"o":16823.5,"h":16837,"l":16823,"c":16833,"v":65.836}
{"ts":1671529140000,"o":16833,"h":16839,"l":16832.5,"c":16839,"v":67.608}
{"ts":1671529200000,"o":16839,"h":16856,"l":16832.5,"c":16832.5,"v":523.105}
{"ts":1671529260000,"o":16832.5,"h":16832.5,"l":16821.5,"c":16822,"v":108.703}
{"ts":1671529320000,"o":16822,"h":16827.5,"l":16821.5,"c":16826.5,"v":38.279}
{"ts":1671529380000,"o":16826.5,"h":16826.5,"l":16823.5,"c":16823.5,"v":55.691}
{"ts":1671529440000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":16.145}
{"ts":1671529500000,"o":16823.5,"h":16825.5,"l":16823.5,"c":16824,"v":64.304}
{"ts":1671529560000,"o":16824,"h":16824.5,"l":16816.5,"c":16816.5,"v":40.389}
{"ts":1671529620000,"o":16816.5,"h":16820,"l":16813.5,"c":16813.5,"v":36.56}
{"ts":1671529680000,"o":16813.5,"h":16814,"l":16803,"c":16813.5,"v":153.999}
{"ts":1671529740000,"o":16813.5,"h":16814,"l":16813,"c":16813.5,"v":17.463}
{"ts":1671529800000,"o":16813.5,"h":16820.5,"l":16813.5,"c":16816,"v":69}
{"ts":1671529860000,"o":16816,"h":16816.5,"l":16816,"c":16816.5,"v":13.68}
{"ts":1671529920000,"o":16816.5,"h":16817,"l":16816,"c":16816.5,"v":48.045}
{"ts":1671529980000,"o":16816.5,"h":16817,"l":16792,"c":16802,"v":233.301}
{"ts":1671530040000,"o":16802,"h":16804,"l":16800,"c":16802.5,"v":105.396}
{"ts":1671530100000,"o":16802.5,"h":16802.5,"l":16798,"c":16799.5,"v":97.723}
{"ts":1671530160000,"o":16799.5,"h":16799.5,"l":16799,"c":16799.5,"v":16.527}
{"ts":1671530220000,"o":16799.5,"h":16805.5,"l":16799,"c":16805.5,"v":43.814}
{"ts":1671530280000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":13.513}
{"ts":1671530340000,"o":16805.5,"h":16811.5,"l":16805,"c":16811.5,"v":28.261}
{"ts":1671530400000,"o":16811.5,"h":16815,"l":16811,"c":16815,"v":47.059}
{"ts":1671530460000,"o":16815,"h":16815,"l":16810.5,"c":16811,"v":26.224}
{"ts":1671530520000,"o":16811,"h":16811,"l":16810.5,"c":16811,"v":6.477}
{"ts":1671530580000,"o":16811,"h":16811,"l":16806,"c":16806,"v":40.29}
{"ts":1671530640000,"o":16806,"h":16806.5,"l":16806,"c":16806,"v":8.852}
{"ts":1671530700000,"o":16806,"h":16806.5,"l":16806,"c":16806,"v":17.968}
{"ts":1671530760000,"o":16806,"h":16806.5,"l":16805,"c":16805,"v":23.37}
{"ts":1671530820000,"o":16805,"h":16820,"l":16805,"c":16819.5,"v":51.081}
{"ts":1671530880000,"o":16819.5,"h":16826,"l":16808,"c":16808.5,"v":78.587}
{"ts":1671530940000,"o":16808.5,"h":16808.5,"l":16797.5,"c":16797.5,"v":60.985}
{"ts":1671531000000,"o":16797.5,"h":16803,"l":16797.5,"c":16802,"v":26.324}
{"ts":1671531060000,"o":16802,"h":16808,"l":16797.5,"c":16803.5,"v":150.151}
{"ts":1671531120000,"o":16803.5,"h":16806,"l":16800.5,"c":16800.5,"v":32.084}
{"ts":1671531180000,"o":16800.5,"h":16801,"l":16797.5,"c":16800.5,"v":50.011}
{"ts":1671531240000,"o":16800.5,"h":16801,"l":16796,"c":16796.5,"v":77.303}
{"ts":1671531300000,"o":16796.5,"h":16796.5,"l":16791.5,"c":16792,"v":56.587}
{"ts":1671531360000,"o":16792,"h":16797.5,"l":16786.5,"c":16787,"v":60.239}
{"ts":1671531420000,"o":16787,"h":16787,"l":16779,"c":16781,"v":110.482}
{"ts":1671531480000,"o":16781,"h":16781.5,"l":16780,"c":16780.5,"v":45.986}
{"ts":1671531540000,"o":16780.5,"h":16780.5,"l":16779,"c":16780.5,"v":45.482}
{"ts":1671531600000,"o":16780.5,"h":16790,"l":16780,"c":16789.5,"v":50.079}
{"ts":1671531660000,"o":16789.5,"h":16790,"l":16789.5,"c":16790,"v":18.026}
{"ts":1671531720000,"o":16790,"h":16790,"l":16782.5,"c":16782.5,"v":110.98}
{"ts":1671531780000,"o":16782.5,"h":16790,"l":16782.5,"c":16789.5,"v":31.085}
{"ts":1671531840000,"o":16789.5,"h":16796,"l":16789.5,"c":16796,"v":44.126}
{"ts":1671531900000,"o":16796,"h":16797.5,"l":16793.5,"c":16794,"v":22.779}
{"ts":1671531960000,"o":16794,"h":16794,"l":16792.5,"c":16793,"v":12.22}
{"ts":1671532020000,"o":16793,"h":16793,"l":16791.5,"c":16792.5,"v":18.958}
{"ts":1671532080000,"o":16792.5,"h":16792.5,"l":16791.5,"c":16791.5,"v":5.232}
{"ts":1671532140000,"o":16791.5,"h":16795.5,"l":16790,"c":16795.5,"v":27.077}
{"ts":1671532200000,"o":16795.5,"h":16797.5,"l":16791,"c":16791.5,"v":20.269}
{"ts":1671532260000,"o":16791.5,"h":16791.5,"l":16790.5,"c":16791,"v":9.628}
{"ts":1671532320000,"o":16791,"h":16804.5,"l":16790.5,"c":16802.5,"v":133.442}
{"ts":1671532380000,"o":16802.5,"h":16802.5,"l":16798,"c":16798.5,"v":57.051}
{"ts":1671532440000,"o":16798.5,"h":16798.5,"l":16784,"c":16784.5,"v":46.52}
{"ts":1671532500000,"o":16784.5,"h":16785.5,"l":16781.5,"c":16785.5,"v":86.205}
{"ts":1671532560000,"o":16785.5,"h":16785.5,"l":16784,"c":16784,"v":21.619}
{"ts":1671532620000,"o":16784,"h":16784.5,"l":16780,"c":16780.5,"v":60.257}
{"ts":1671532680000,"o":16780.5,"h":16784.5,"l":16779,"c":16780.5,"v":41.213}
{"ts":1671532740000,"o":16780.5,"h":16780.5,"l":16776.5,"c":16777,"v":55.79}
{"ts":1671532800000,"o":16777,"h":16784.5,"l":16776.5,"c":16784,"v":33.14}
{"ts":1671532860000,"o":16784,"h":16784.5,"l":16777,"c":16777.5,"v":53.905}
{"ts":1671532920000,"o":16777.5,"h":16780,"l":16775,"c":16775.5,"v":84.76}
{"ts":1671532980000,"o":16775.5,"h":16775.5,"l":16765,"c":16772,"v":126.425}
{"ts":1671533040000,"o":16772,"h":16774,"l":16770,"c":16771.5,"v":19.936}
{"ts":1671533100000,"o":16771.5,"h":16781,"l":16771,"c":16781,"v":41.475}
{"ts":1671533160000,"o":16781,"h":16781.5,"l":16778,"c":16778,"v":26.47}
{"ts":1671533220000,"o":16778,"h":16784,"l":16778,"c":16782,"v":43.111}
{"ts":1671533280000,"o":16782,"h":16782,"l":16781.5,"c":16782,"v":14.823}
{"ts":1671533340000,"o":16782,"h":16786,"l":16781.5,"c":16783.5,"v":32.313}
{"ts":1671533400000,"o":16783.5,"h":16784,"l":16777,"c":16777,"v":30.558}
{"ts":1671533460000,"o":16777,"h":16777.5,"l":16769,"c":16773,"v":38.111}
{"ts":1671533520000,"o":16773,"h":16786.5,"l":16772.5,"c":16785,"v":33.881}
{"ts":1671533580000,"o":16785,"h":16785,"l":16777.5,"c":16780,"v":54.657}
{"ts":1671533640000,"o":16780,"h":16782.5,"l":16777,"c":16780.5,"v":30.853}
{"ts":1671533700000,"o":16780.5,"h":16781,"l":16776.5,"c":16780,"v":24.885}
{"ts":1671533760000,"o":16780,"h":16780.5,"l":16765,"c":16765.5,"v":38.584}
{"ts":1671533820000,"o":16765.5,"h":16765.5,"l":16756,"c":16761.5,"v":219.119}
{"ts":1671533880000,"o":16761.5,"h":16768.5,"l":16761,"c":16768.5,"v":35.708}
{"ts":1671533940000,"o":16768.5,"h":16768.5,"l":16768,"c":16768.5,"v":19.742}
{"ts":1671534000000,"o":16768.5,"h":16770,"l":16766,"c":16769.5,"v":43.176}
{"ts":1671534060000,"o":16769.5,"h":16776,"l":16769.5,"c":16776,"v":27.826}
{"ts":1671534120000,"o":16776,"h":16776,"l":16768,"c":16768,"v":23.344}
{"ts":1671534180000,"o":16768,"h":16771.5,"l":16764.5,"c":16765,"v":28.012}
{"ts":1671534240000,"o":16765,"h":16765,"l":16752.5,"c":16755.5,"v":69.778}
{"ts":1671534300000,"o":16755.5,"h":16767.5,"l":16753.5,"c":16767.5,"v":57.498}
{"ts":1671534360000,"o":16767.5,"h":16768.5,"l":16762,"c":16768,"v":28.519}
{"ts":1671534420000,"o":16768,"h":16769,"l":16768,"c":16769,"v":15.285}
{"ts":1671534480000,"o":16769,"h":16777,"l":16768.5,"c":16777,"v":27.151}
{"ts":1671534540000,"o":16777,"h":16777,"l":16776.5,"c":16776.5,"v":29.474}
{"ts":1671534600000,"o":16776.5,"h":16778,"l":16776.5,"c":16778,"v":37.333}
{"ts":1671534660000,"o":16778,"h":16778,"l":16777.5,"c":16778,"v":16.17}
{"ts":1671534720000,"o":16778,"h":16780,"l":16777.5,"c":16780,"v":16.17}
{"ts":1671534780000,"o":16780,"h":16793,"l":16779.5,"c":16790,"v":185.318}
{"ts":1671534840000,"o":16790,"h":16790,"l":16789.5,"c":16790,"v":40.653}
{"ts":1671534900000,"o":16790,"h":16793.5,"l":16789.5,"c":16793.5,"v":66.096}
{"ts":1671534960000,"o":16793.5,"h":16807.5,"l":16793,"c":16796,"v":211.495}
{"ts":1671535020000,"o":16796,"h":16837,"l":16794,"c":16815.5,"v":467.82}
{"ts":1671535080000,"o":16815.5,"h":16815.5,"l":16799,"c":16807,"v":188.266}
{"ts":1671535140000,"o":16807,"h":16809.5,"l":16799,"c":16809,"v":230.911}
{"ts":1671535200000,"o":16809,"h":16824.5,"l":16809,"c":16824,"v":73.68}
{"ts":1671535260000,"o":16824,"h":16826.5,"l":16811,"c":16813.5,"v":103.476}
{"ts":1671535320000,"o":16813.5,"h":16815,"l":16806,"c":16814.5,"v":58.684}
{"ts":1671535380000,"o":16814.5,"h":16823,"l":16810.5,"c":16816,"v":57.297}
{"ts":1671535440000,"o":16816,"h":16818.5,"l":16812.5,"c":16818,"v":23.817}
{"ts":1671535500000,"o":16818,"h":16819,"l":16818,"c":16818,"v":16.981}
{"ts":1671535560000,"o":16818,"h":16818.5,"l":16815,"c":16815.5,"v":53.874}
{"ts":1671535620000,"o":16815.5,"h":16815.5,"l":16808,"c":16808,"v":67.137}
{"ts":1671535680000,"o":16808,"h":16808.5,"l":16804,"c":16804,"v":19.758}
{"ts":1671535740000,"o":16804,"h":16814,"l":16804,"c":16813.5,"v":22.903}
{"ts":1671535800000,"o":16813.5,"h":16813.5,"l":16808,"c":16808,"v":24.413}
{"ts":1671535860000,"o":16808,"h":16808.5,"l":16803,"c":16803,"v":23.406}
{"ts":1671535920000,"o":16803,"h":16803.5,"l":16803,"c":16803.5,"v":6.517}
{"ts":1671535980000,"o":16803.5,"h":16803.5,"l":16802.5,"c":16803,"v":6.968}
{"ts":1671536040000,"o":16803,"h":16803,"l":16802.5,"c":16802.5,"v":41.121}
{"ts":1671536100000,"o":16802.5,"h":16808.5,"l":16802.5,"c":16808.5,"v":25.271}
{"ts":1671536160000,"o":16808.5,"h":16808.5,"l":16799.5,"c":16800,"v":34.802}
{"ts":1671536220000,"o":16800,"h":16804.5,"l":16799.5,"c":16802,"v":22.931}
{"ts":1671536280000,"o":16802,"h":16802,"l":16796,"c":16796.5,"v":62.603}
{"ts":1671536340000,"o":16796.5,"h":16798.5,"l":16793,"c":16798,"v":35.563}
{"ts":1671536400000,"o":16798,"h":16805,"l":16798,"c":16805,"v":46.9}
{"ts":1671536460000,"o":16805,"h":16805,"l":16801.5,"c":16805,"v":16.271}
{"ts":1671536520000,"o":16805,"h":16809.5,"l":16804.5,"c":16809.5,"v":22.366}
{"ts":1671536580000,"o":16809.5,"h":16809.5,"l":16804,"c":16808.5,"v":17.281}
{"ts":1671536640000,"o":16808.5,"h":16812.5,"l":16808.5,"c":16812.5,"v":31.346}
{"ts":1671536700000,"o":16812.5,"h":16812.5,"l":16807,"c":16807,"v":51.575}
{"ts":1671536760000,"o":16807,"h":16807.5,"l":16801,"c":16804.5,"v":11.904}
{"ts":1671536820000,"o":16804.5,"h":16812,"l":16804.5,"c":16811.5,"v":12.809}
{"ts":1671536880000,"o":16811.5,"h":16814.5,"l":16811.5,"c":16814.5,"v":28.464}
{"ts":1671536940000,"o":16814.5,"h":16815,"l":16814.5,"c":16815,"v":40.4}
{"ts":1671537000000,"o":16815,"h":16815,"l":16808.5,"c":16808.5,"v":52.79}
{"ts":1671537060000,"o":16808.5,"h":16812,"l":16805,"c":16810.5,"v":29.563}
{"ts":1671537120000,"o":16810.5,"h":16810.5,"l":16804.5,"c":16804.5,"v":22.794}
{"ts":1671537180000,"o":16804.5,"h":16805,"l":16804.5,"c":16805,"v":4.708}
{"ts":1671537240000,"o":16805,"h":16805,"l":16804.5,"c":16804.5,"v":14.322}
{"ts":1671537300000,"o":16804.5,"h":16805,"l":16804.5,"c":16805,"v":22.955}
{"ts":1671537360000,"o":16805,"h":16805,"l":16804.5,"c":16804.5,"v":11.656}
{"ts":1671537420000,"o":16804.5,"h":16805,"l":16803.5,"c":16803.5,"v":67.362}
{"ts":1671537480000,"o":16803.5,"h":16804,"l":16802.5,"c":16803,"v":60.01}
{"ts":1671537540000,"o":16803,"h":16803,"l":16801.5,"c":16801.5,"v":31.267}
{"ts":1671537600000,"o":16801.5,"h":16809,"l":16801.5,"c":16808.5,"v":21.751}
{"ts":1671537660000,"o":16808.5,"h":16816,"l":16808.5,"c":16816,"v":44.433}
{"ts":1671537720000,"o":16816,"h":16816.5,"l":16816,"c":16816.5,"v":20.609}
{"ts":1671537780000,"o":16816.5,"h":16816.5,"l":16810,"c":16810.5,"v":24.301}
{"ts":1671537840000,"o":16810.5,"h":16810.5,"l":16807.5,"c":16807.5,"v":34.351}
{"ts":1671537900000,"o":16807.5,"h":16814,"l":16807.5,"c":16814,"v":38.283}
{"ts":1671537960000,"o":16814,"h":16814,"l":16810.5,"c":16811,"v":14.797}
{"ts":1671538020000,"o":16811,"h":16814,"l":16810.5,"c":16814,"v":14.829}
{"ts":1671538080000,"o":16814,"h":16814,"l":16813.5,"c":16814,"v":29.648}
{"ts":1671538140000,"o":16814,"h":16816,"l":16813.5,"c":16816,"v":19.329}
{"ts":1671538200000,"o":16816,"h":16816,"l":16814.5,"c":16815,"v":42.339}
{"ts":1671538260000,"o":16815,"h":16815,"l":16814.5,"c":16814.5,"v":12.172}
{"ts":1671538320000,"o":16814.5,"h":16815,"l":16812,"c":16812.5,"v":16.219}
{"ts":1671538380000,"o":16812.5,"h":16812.5,"l":16812,"c":16812.5,"v":16.67}
{"ts":1671538440000,"o":16812.5,"h":16815,"l":16812,"c":16815,"v":29.701}
{"ts":1671538500000,"o":16815,"h":16818.5,"l":16812.5,"c":16813,"v":42.874}
{"ts":1671538560000,"o":16813,"h":16813,"l":16812.5,"c":16813,"v":19.329}
{"ts":1671538620000,"o":16813,"h":16814.5,"l":16812.5,"c":16814.5,"v":33.695}
{"ts":1671538680000,"o":16814.5,"h":16814.5,"l":16814,"c":16814.5,"v":30.404}
{"ts":1671538740000,"o":16814.5,"h":16814.5,"l":16813,"c":16813.5,"v":13.576}
{"ts":1671538800000,"o":16813.5,"h":16818.5,"l":16813,"c":16818,"v":21.958}
{"ts":1671538860000,"o":16818,"h":16822,"l":16818,"c":16821.5,"v":30.312}
{"ts":1671538920000,"o":16821.5,"h":16826,"l":16821.5,"c":16821.5,"v":95.061}
{"ts":1671538980000,"o":16821.5,"h":16830.5,"l":16821.5,"c":16829.5,"v":59.87}
{"ts":1671539040000,"o":16829.5,"h":16847,"l":16823.5,"c":16824,"v":253.728}
{"ts":1671539100000,"o":16824,"h":16832.5,"l":16821,"c":16821.5,"v":82.848}
{"ts":1671539160000,"o":16821.5,"h":16821.5,"l":16801,"c":16801,"v":86.445}
{"ts":1671539220000,"o":16801,"h":16804.5,"l":16798,"c":16803.5,"v":152.603}
{"ts":1671539280000,"o":16803.5,"h":16803.5,"l":16793.5,"c":16799,"v":77.135}
{"ts":1671539340000,"o":16799,"h":16799.5,"l":16790.5,"c":16791.5,"v":112.11}
{"ts":1671539400000,"o":16791.5,"h":16797,"l":16791,"c":16797,"v":25.399}
{"ts":1671539460000,"o":16797,"h":16797,"l":16792.5,"c":16793,"v":28.18}
{"ts":1671539520000,"o":16793,"h":16793,"l":16791.5,"c":16792,"v":10.983}
{"ts":1671539580000,"o":16792,"h":16795,"l":16791.5,"c":16794.5,"v":48.82}
{"ts":1671539640000,"o":16794.5,"h":16795,"l":16790.5,"c":16791,"v":33.566}
{"ts":1671539700000,"o":16791,"h":16791,"l":16790.5,"c":16790.5,"v":58.113}
{"ts":1671539760000,"o":16790.5,"h":16799,"l":16790.5,"c":16799,"v":76.49}
{"ts":1671539820000,"o":16799,"h":16799,"l":16798.5,"c":16799,"v":32.386}
{"ts":1671539880000,"o":16799,"h":16803,"l":16798.5,"c":16802.5,"v":26.171}
{"ts":1671539940000,"o":16802.5,"h":16803,"l":16802.5,"c":16803,"v":6.512}
{"ts":1671540000000,"o":16803,"h":16817,"l":16802.5,"c":16813.5,"v":55.729}
{"ts":1671540060000,"o":16813.5,"h":16818.5,"l":16813,"c":16818.5,"v":20.38}
{"ts":1671540120000,"o":16818.5,"h":16819,"l":16816,"c":16816.5,"v":35.649}
{"ts":1671540180000,"o":16816.5,"h":16826,"l":16812.5,"c":16824,"v":80.632}
{"ts":1671540240000,"o":16824,"h":16824,"l":16820.5,"c":16820.5,"v":32.329}
{"ts":1671540300000,"o":16820.5,"h":16821,"l":16820.5,"c":16820.5,"v":30.746}
{"ts":1671540360000,"o":16820.5,"h":16825.5,"l":16820.5,"c":16823,"v":50.396}
{"ts":1671540420000,"o":16823,"h":16823.5,"l":16814,"c":16814,"v":24.077}
{"ts":1671540480000,"o":16814,"h":16814.5,"l":16809.5,"c":16813.5,"v":22.016}
{"ts":1671540540000,"o":16813.5,"h":16815.5,"l":16813,"c":16813,"v":8.151}
{"ts":1671540600000,"o":16813,"h":16813,"l":16809,"c":16812,"v":28.48}
{"ts":1671540660000,"o":16812,"h":16817.5,"l":16812,"c":16816,"v":8.306}
{"ts":1671540720000,"o":16816,"h":16816.5,"l":16814.5,"c":16814.5,"v":21.542}
{"ts":1671540780000,"o":16814.5,"h":16815,"l":16814.5,"c":16815,"v":18.924}
{"ts":1671540840000,"o":16815,"h":16820.5,"l":16814.5,"c":16820.5,"v":15.858}
{"ts":1671540900000,"o":16820.5,"h":16820.5,"l":16820,"c":16820.5,"v":10.389}
{"ts":1671540960000,"o":16820.5,"h":16820.5,"l":16818,"c":16818,"v":19.251}
{"ts":1671541020000,"o":16818,"h":16818,"l":16813.5,"c":16814,"v":7.58}
{"ts":1671541080000,"o":16814,"h":16815,"l":16812.5,"c":16813.5,"v":14.27}
{"ts":1671541140000,"o":16813.5,"h":16813.5,"l":16807.5,"c":16808,"v":15.728}
{"ts":1671541200000,"o":16808,"h":16811,"l":16807.5,"c":16811,"v":18.625}
{"ts":1671541260000,"o":16811,"h":16815,"l":16810.5,"c":16813.5,"v":22.738}
{"ts":1671541320000,"o":16813.5,"h":16815,"l":16813,"c":16815,"v":9.137}
{"ts":1671541380000,"o":16815,"h":16816,"l":16814.5,"c":16816,"v":19.26}
{"ts":1671541440000,"o":16816,"h":16816,"l":16803,"c":16803.5,"v":63.4}
{"ts":1671541500000,"o":16803.5,"h":16806.5,"l":16803,"c":16806,"v":11.574}
{"ts":1671541560000,"o":16806,"h":16806.5,"l":16803.5,"c":16804,"v":10.491}
{"ts":1671541620000,"o":16804,"h":16804,"l":16801,"c":16801.5,"v":24.399}
{"ts":1671541680000,"o":16801.5,"h":16801.5,"l":16796.5,"c":16800.5,"v":29.228}
{"ts":1671541740000,"o":16800.5,"h":16800.5,"l":16796.5,"c":16796.5,"v":36.317}
{"ts":1671541800000,"o":16796.5,"h":16798,"l":16795.5,"c":16798,"v":50.834}
{"ts":1671541860000,"o":16798,"h":16798,"l":16792.5,"c":16792.5,"v":21.208}
{"ts":1671541920000,"o":16792.5,"h":16797.5,"l":16792.5,"c":16794.5,"v":23.725}
{"ts":1671541980000,"o":16794.5,"h":16800,"l":16794,"c":16799.5,"v":34.398}
{"ts":1671542040000,"o":16799.5,"h":16805,"l":16799.5,"c":16805,"v":28.069}
{"ts":1671542100000,"o":16805,"h":16810,"l":16804.5,"c":16810,"v":27.576}
{"ts":1671542160000,"o":16810,"h":16810,"l":16799.5,"c":16799.5,"v":29.243}
{"ts":1671542220000,"o":16799.5,"h":16809,"l":16799.5,"c":16808.5,"v":25.801}
{"ts":1671542280000,"o":16808.5,"h":16820,"l":16808.5,"c":16814,"v":87.11}
{"ts":1671542340000,"o":16814,"h":16820,"l":16813.5,"c":16817,"v":19.099}
{"ts":1671542400000,"o":16817,"h":16820,"l":16817,"c":16817.5,"v":25.284}
{"ts":1671542460000,"o":16817.5,"h":16817.5,"l":16815,"c":16816.5,"v":17.942}
{"ts":1671542520000,"o":16816.5,"h":16816.5,"l":16804.5,"c":16809,"v":36.189}
{"ts":1671542580000,"o":16809,"h":16810.5,"l":16809,"c":16809.5,"v":11.4}
{"ts":1671542640000,"o":16809.5,"h":16811.5,"l":16809,"c":16811,"v":12.994}
{"ts":1671542700000,"o":16811,"h":16815,"l":16804.5,"c":16804.5,"v":29.063}
{"ts":1671542760000,"o":16804.5,"h":16807.5,"l":16804,"c":16804,"v":14.632}
{"ts":1671542820000,"o":16804,"h":16804.5,"l":16803,"c":16803.5,"v":24.151}
{"ts":1671542880000,"o":16803.5,"h":16803.5,"l":16802,"c":16803,"v":15.783}
{"ts":1671542940000,"o":16803,"h":16803,"l":16802,"c":16802.5,"v":13.898}
{"ts":1671543000000,"o":16802.5,"h":16809,"l":16802,"c":16802.5,"v":79.516}
{"ts":1671543060000,"o":16802.5,"h":16803,"l":16786.5,"c":16787,"v":94.507}
{"ts":1671543120000,"o":16787,"h":16787,"l":16773,"c":16777.5,"v":267.571}
{"ts":1671543180000,"o":16777.5,"h":16787,"l":16775,"c":16784,"v":51.378}
{"ts":1671543240000,"o":16784,"h":16789.5,"l":16783.5,"c":16789.5,"v":23.002}
{"ts":1671543300000,"o":16789.5,"h":16791.5,"l":16785,"c":16791.5,"v":38.526}
{"ts":1671543360000,"o":16791.5,"h":16801.5,"l":16791.5,"c":16800,"v":44.844}
{"ts":1671543420000,"o":16800,"h":16805.5,"l":16797,"c":16805,"v":47.899}
{"ts":1671543480000,"o":16805,"h":16810,"l":16799.5,"c":16809.5,"v":54.506}
{"ts":1671543540000,"o":16809.5,"h":16810,"l":16809.5,"c":16809.5,"v":12.527}
{"ts":1671543600000,"o":16809.5,"h":16810,"l":16800.5,"c":16803,"v":56.776}
{"ts":1671543660000,"o":16803,"h":16810,"l":16802.5,"c":16809.5,"v":66.987}
{"ts":1671543720000,"o":16809.5,"h":16815,"l":16805.5,"c":16807,"v":16.759}
{"ts":1671543780000,"o":16807,"h":16812.5,"l":16807,"c":16809.5,"v":21.486}
{"ts":1671543840000,"o":16809.5,"h":16812.5,"l":16806.5,"c":16812.5,"v":34.449}
{"ts":1671543900000,"o":16812.5,"h":16812.5,"l":16812,"c":16812.5,"v":7.956}
{"ts":1671543960000,"o":16812.5,"h":16818.5,"l":16809,"c":16809.5,"v":154.136}
{"ts":1671544020000,"o":16809.5,"h":16809.5,"l":16804.5,"c":16808,"v":75.372}
{"ts":1671544080000,"o":16808,"h":16808,"l":16801.5,"c":16802,"v":10.805}
{"ts":1671544140000,"o":16802,"h":16804.5,"l":16801.5,"c":16804,"v":17.346}
{"ts":1671544200000,"o":16804,"h":16804.5,"l":16800.5,"c":16800.5,"v":5.018}
{"ts":1671544260000,"o":16800.5,"h":16801,"l":16800.5,"c":16801,"v":9.394}
{"ts":1671544320000,"o":16801,"h":16801,"l":16798,"c":16798.5,"v":28.602}
{"ts":1671544380000,"o":16798.5,"h":16803,"l":16798,"c":16803,"v":22.47}
{"ts":1671544440000,"o":16803,"h":16803,"l":16801,"c":16801,"v":71.168}
{"ts":1671544500000,"o":16801,"h":16801.5,"l":16801,"c":16801.5,"v":31.369}
{"ts":1671544560000,"o":16801.5,"h":16801.5,"l":16799,"c":16799,"v":9.34}
{"ts":1671544620000,"o":16799,"h":16799.5,"l":16799,"c":16799,"v":15.998}
{"ts":1671544680000,"o":16799,"h":16799.5,"l":16787.5,"c":16787.5,"v":123.232}
{"ts":1671544740000,"o":16787.5,"h":16796,"l":16787.5,"c":16789,"v":80.451}
{"ts":1671544800000,"o":16789,"h":16791,"l":16789,"c":16791,"v":15.124}
{"ts":1671544860000,"o":16791,"h":16793,"l":16787,"c":16793,"v":24.54}
{"ts":1671544920000,"o":16793,"h":16793,"l":16786.5,"c":16790,"v":9.797}
{"ts":1671544980000,"o":16790,"h":16790,"l":16787,"c":16789,"v":20.016}
{"ts":1671545040000,"o":16789,"h":16791.5,"l":16789,"c":16791.5,"v":29.108}
{"ts":1671545100000,"o":16791.5,"h":16791.5,"l":16790,"c":16790,"v":18.872}
{"ts":1671545160000,"o":16790,"h":16790.5,"l":16790,"c":16790.5,"v":7.416}
{"ts":1671545220000,"o":16790.5,"h":16790.5,"l":16790,"c":16790.5,"v":6.798}
{"ts":1671545280000,"o":16790.5,"h":16794,"l":16790,"c":16793.5,"v":53.475}
{"ts":1671545340000,"o":16793.5,"h":16796.5,"l":16793.5,"c":16796,"v":38.531}
{"ts":1671545400000,"o":16796,"h":16799.5,"l":16796,"c":16799.5,"v":26.103}
{"ts":1671545460000,"o":16799.5,"h":16799.5,"l":16776,"c":16786.5,"v":126.379}
{"ts":1671545520000,"o":16786.5,"h":16799,"l":16783.5,"c":16783.5,"v":60.568}
{"ts":1671545580000,"o":16783.5,"h":16789,"l":16783.5,"c":16788.5,"v":33.191}
{"ts":1671545640000,"o":16788.5,"h":16793,"l":16786,"c":16791,"v":134.941}
{"ts":1671545700000,"o":16791,"h":16793,"l":16790.5,"c":16791.5,"v":25.058}
{"ts":1671545760000,"o":16791.5,"h":16792,"l":16787,"c":16787,"v":32.39}
{"ts":1671545820000,"o":16787,"h":16790,"l":16787,"c":16790,"v":39.436}
{"ts":1671545880000,"o":16790,"h":16796.5,"l":16789.5,"c":16796.5,"v":12.219}
{"ts":1671545940000,"o":16796.5,"h":16796.5,"l":16790.5,"c":16791,"v":9.304}
{"ts":1671546000000,"o":16791,"h":16793.5,"l":16790.5,"c":16792.5,"v":12.604}
{"ts":1671546060000,"o":16792.5,"h":16797,"l":16791,"c":16791.5,"v":22.25}
{"ts":1671546120000,"o":16791.5,"h":16791.5,"l":16778.5,"c":16782.5,"v":36.478}
{"ts":1671546180000,"o":16782.5,"h":16791,"l":16780.5,"c":16782,"v":39.051}
{"ts":1671546240000,"o":16782,"h":16790,"l":16782,"c":16790,"v":33.454}
{"ts":1671546300000,"o":16790,"h":16792,"l":16788.5,"c":16789,"v":54.885}
{"ts":1671546360000,"o":16789,"h":16789,"l":16784.5,"c":16784.5,"v":35.665}
{"ts":1671546420000,"o":16784.5,"h":16787,"l":16779,"c":16783,"v":38.254}
{"ts":1671546480000,"o":16783,"h":16783,"l":16776,"c":16781.5,"v":52.529}
{"ts":1671546540000,"o":16781.5,"h":16796.5,"l":16781,"c":16795,"v":83.896}
{"ts":1671546600000,"o":16795,"h":16800,"l":16790.5,"c":16799.5,"v":55.865}
{"ts":1671546660000,"o":16799.5,"h":16823,"l":16784.5,"c":16818,"v":257.143}
{"ts":1671546720000,"o":16818,"h":16822.5,"l":16795.5,"c":16810.5,"v":235.067}
{"ts":1671546780000,"o":16810.5,"h":16819.5,"l":16810,"c":16815,"v":69.039}
{"ts":1671546840000,"o":16815,"h":16815.5,"l":16801.5,"c":16809.5,"v":80.567}
{"ts":1671546900000,"o":16809.5,"h":16814.5,"l":16805,"c":16811.5,"v":33.073}
{"ts":1671546960000,"o":16811.5,"h":16817,"l":16809.5,"c":16814,"v":51.189}
{"ts":1671547020000,"o":16814,"h":16820,"l":16809,"c":16819.5,"v":31.618}
{"ts":1671547080000,"o":16819.5,"h":16822.5,"l":16819,"c":16819.5,"v":127.818}
{"ts":1671547140000,"o":16819.5,"h":16830,"l":16819.5,"c":16823.5,"v":260.86}
{"ts":1671547200000,"o":16823.5,"h":16828,"l":16811.5,"c":16818.5,"v":95.278}
{"ts":1671547260000,"o":16818.5,"h":16820,"l":16815,"c":16817,"v":45.548}
{"ts":1671547320000,"o":16817,"h":16817.5,"l":16801.5,"c":16802,"v":89.858}
{"ts":1671547380000,"o":16802,"h":16806,"l":16798,"c":16799.5,"v":188.31}
{"ts":1671547440000,"o":16799.5,"h":16800,"l":16791,"c":16791,"v":96.843}
{"ts":1671547500000,"o":16791,"h":16797,"l":16791,"c":16793,"v":31.06}
{"ts":1671547560000,"o":16793,"h":16793,"l":16760,"c":16769.5,"v":725.509}
{"ts":1671547620000,"o":16769.5,"h":16773,"l":16692,"c":16742.5,"v":2534.521}
{"ts":1671547680000,"o":16742.5,"h":16749.5,"l":16726,"c":16737.5,"v":308.657}
{"ts":1671547740000,"o":16737.5,"h":16749,"l":16733.5,"c":16744.5,"v":255.506}
{"ts":1671547800000,"o":16744.5,"h":16750,"l":16725.5,"c":16742.5,"v":171.772}
{"ts":1671547860000,"o":16742.5,"h":16762.5,"l":16742,"c":16755.5,"v":281.741}
{"ts":1671547920000,"o":16755.5,"h":16760.5,"l":16750.5,"c":16753,"v":105.537}
{"ts":1671547980000,"o":16753,"h":16753.5,"l":16743,"c":16743.5,"v":98.568}
{"ts":1671548040000,"o":16743.5,"h":16752.5,"l":16743,"c":16752.5,"v":65.13}
{"ts":1671548100000,"o":16752.5,"h":16768,"l":16750.5,"c":16768,"v":125.73}
{"ts":1671548160000,"o":16768,"h":16835.5,"l":16765,"c":16821.5,"v":992.046}
{"ts":1671548220000,"o":16821.5,"h":16849.5,"l":16818,"c":16843,"v":554.705}
{"ts":1671548280000,"o":16843,"h":16950,"l":16828,"c":16926,"v":4050.92}
{"ts":1671548340000,"o":16926,"h":16977,"l":16889.5,"c":16889.5,"v":1955.776}
{"ts":1671548400000,"o":16889.5,"h":16940,"l":16889.5,"c":16912,"v":705.35}
{"ts":1671548460000,"o":16912,"h":16966,"l":16908.5,"c":16930.5,"v":1003.243}
{"ts":1671548520000,"o":16930.5,"h":16967,"l":16920.5,"c":16936,"v":701.417}
{"ts":1671548580000,"o":16936,"h":16945,"l":16920,"c":16924.5,"v":306.332}
{"ts":1671548640000,"o":16924.5,"h":16925,"l":16906.5,"c":16919.5,"v":477.81}
{"ts":1671548700000,"o":16919.5,"h":16941,"l":16915.5,"c":16920,"v":347.35}
{"ts":1671548760000,"o":16920,"h":16942,"l":16918.5,"c":16937,"v":383.822}
{"ts":1671548820000,"o":16937,"h":16952,"l":16930,"c":16930.5,"v":403.325}
{"ts":1671548880000,"o":16930.5,"h":16932.5,"l":16917,"c":16932,"v":262.225}
{"ts":1671548940000,"o":16932,"h":16942.5,"l":16928,"c":16928,"v":172.883}
{"ts":1671549000000,"o":16928,"h":16932.5,"l":16910.5,"c":16916.5,"v":190.212}
{"ts":1671549060000,"o":16916.5,"h":16917,"l":16901.5,"c":16904.5,"v":281.351}
{"ts":1671549120000,"o":16904.5,"h":16920,"l":16904,"c":16910.5,"v":145.335}
{"ts":1671549180000,"o":16910.5,"h":16926,"l":16910,"c":16921.5,"v":95.678}
{"ts":1671549240000,"o":16921.5,"h":16940,"l":16921,"c":16936,"v":151.648}
{"ts":1671549300000,"o":16936,"h":16940,"l":16925,"c":16927.5,"v":98.478}
{"ts":1671549360000,"o":16927.5,"h":16931,"l":16927.5,"c":16929,"v":43.253}
{"ts":1671549420000,"o":16929,"h":16929,"l":16909.5,"c":16919,"v":135.196}
{"ts":1671549480000,"o":16919,"h":16938.5,"l":16915.5,"c":16938.5,"v":139.737}
{"ts":1671549540000,"o":16938.5,"h":16965,"l":16938,"c":16958.5,"v":589.292}
{"ts":1671549600000,"o":16958.5,"h":16965,"l":16951.5,"c":16951.5,"v":106.241}
{"ts":1671549660000,"o":16951.5,"h":16988.5,"l":16951.5,"c":16983.5,"v":509.541}
{"ts":1671549720000,"o":16983.5,"h":17040,"l":16977.5,"c":16979,"v":2055.222}
{"ts":1671549780000,"o":16979,"h":16979.5,"l":16954.5,"c":16961.5,"v":559.203}
{"ts":1671549840000,"o":16961.5,"h":16974,"l":16958.5,"c":16965,"v":180.387}
{"ts":1671549900000,"o":16965,"h":16981.5,"l":16965,"c":16981.5,"v":161.552}
{"ts":1671549960000,"o":16981.5,"h":16985,"l":16967.5,"c":16973,"v":233.507}
{"ts":1671550020000,"o":16973,"h":16973.5,"l":16962,"c":16967,"v":186.406}
{"ts":1671550080000,"o":16967,"h":16975.5,"l":16962,"c":16966,"v":155.484}
{"ts":1671550140000,"o":16966,"h":16974.5,"l":16964.5,"c":16964.5,"v":157.924}
{"ts":1671550200000,"o":16964.5,"h":16996.5,"l":16964.5,"c":16986.5,"v":379.158}
{"ts":1671550260000,"o":16986.5,"h":17002,"l":16980,"c":16998,"v":266.359}
{"ts":1671550320000,"o":16998,"h":17054,"l":16997,"c":17010.5,"v":1465.116}
{"ts":1671550380000,"o":17010.5,"h":17021.5,"l":17000,"c":17017,"v":360.108}
{"ts":1671550440000,"o":17017,"h":17017,"l":16980,"c":16988,"v":378.889}
{"ts":1671550500000,"o":16988,"h":16999.5,"l":16978,"c":16990.5,"v":354.375}
{"ts":1671550560000,"o":16990.5,"h":16999,"l":16983,"c":16987,"v":153.313}
{"ts":1671550620000,"o":16987,"h":16989.5,"l":16985,"c":16985.5,"v":63.302}
{"ts":1671550680000,"o":16985.5,"h":16985.5,"l":16971.5,"c":16973.5,"v":265.836}
{"ts":1671550740000,"o":16973.5,"h":16991.5,"l":16973.5,"c":16973.5,"v":196.574}
{"ts":1671550800000,"o":16973.5,"h":16985,"l":16966,"c":16968.5,"v":163.749}
{"ts":1671550860000,"o":16968.5,"h":16973,"l":16952,"c":16955.5,"v":302.127}
{"ts":1671550920000,"o":16955.5,"h":16969,"l":16955.5,"c":16966,"v":175.338}
{"ts":1671550980000,"o":16966,"h":16966,"l":16955,"c":16955.5,"v":70.357}
{"ts":1671551040000,"o":16955.5,"h":16957,"l":16947,"c":16950,"v":251.231}
{"ts":1671551100000,"o":16950,"h":16960,"l":16949.5,"c":16950.5,"v":82.628}
{"ts":1671551160000,"o":16950.5,"h":16950.5,"l":16937.5,"c":16937.5,"v":467.936}
{"ts":1671551220000,"o":16937.5,"h":16938.5,"l":16921,"c":16926,"v":472.877}
{"ts":1671551280000,"o":16926,"h":16935.5,"l":16924.5,"c":16924.5,"v":175.255}
{"ts":1671551340000,"o":16924.5,"h":16928.5,"l":16916.5,"c":16924.5,"v":347.803}
{"ts":1671551400000,"o":16924.5,"h":16928,"l":16916.5,"c":16920,"v":241.574}
{"ts":1671551460000,"o":16920,"h":16946,"l":16920,"c":16938,"v":262.271}
{"ts":1671551520000,"o":16938,"h":16940,"l":16925.5,"c":16935.5,"v":108.384}
{"ts":1671551580000,"o":16935.5,"h":16939,"l":16932,"c":16935.5,"v":96.473}
{"ts":1671551640000,"o":16935.5,"h":16935.5,"l":16932.5,"c":16932.5,"v":45.714}
{"ts":1671551700000,"o":16932.5,"h":16938.5,"l":16932,"c":16933,"v":34.713}
{"ts":1671551760000,"o":16933,"h":16933.5,"l":16922,"c":16923,"v":85.815}
{"ts":1671551820000,"o":16923,"h":16926.5,"l":16917,"c":16919,"v":72.211}
{"ts":1671551880000,"o":16919,"h":16919.5,"l":16911,"c":16918,"v":155.071}
{"ts":1671551940000,"o":16918,"h":16918,"l":16905.5,"c":16906,"v":82.333}
{"ts":1671552000000,"o":16906,"h":16913.5,"l":16900.5,"c":16900.5,"v":246.902}
{"ts":1671552060000,"o":16900.5,"h":16909.5,"l":16892,"c":16909.5,"v":411.156}
{"ts":1671552120000,"o":16909.5,"h":16922.5,"l":16909,"c":16922,"v":131.076}
{"ts":1671552180000,"o":16922,"h":16923.5,"l":16905.5,"c":16916.5,"v":180.592}
{"ts":1671552240000,"o":16916.5,"h":16917,"l":16908,"c":16908,"v":49.806}
{"ts":1671552300000,"o":16908,"h":16908.5,"l":16889,"c":16889.5,"v":103.077}
{"ts":1671552360000,"o":16889.5,"h":16900,"l":16884,"c":16895,"v":295.971}
{"ts":1671552420000,"o":16895,"h":16899.5,"l":16884.5,"c":16886,"v":100.732}
{"ts":1671552480000,"o":16886,"h":16891.5,"l":16883.5,"c":16885,"v":146.235}
{"ts":1671552540000,"o":16885,"h":16885.5,"l":16880,"c":16881,"v":101.827}
{"ts":1671552600000,"o":16881,"h":16890,"l":16874.5,"c":16889,"v":178.729}
{"ts":1671552660000,"o":16889,"h":16889,"l":16873,"c":16873.5,"v":126.913}
{"ts":1671552720000,"o":16873.5,"h":16878,"l":16872.5,"c":16877.5,"v":167.713}
{"ts":1671552780000,"o":16877.5,"h":16877.5,"l":16871,"c":16872,"v":104.592}
{"ts":1671552840000,"o":16872,"h":16874.5,"l":16871.5,"c":16873.5,"v":47.156}
{"ts":1671552900000,"o":16873.5,"h":16873.5,"l":16804,"c":16806,"v":1707.456}
{"ts":1671552960000,"o":16806,"h":16840.5,"l":16804,"c":16816,"v":668.175}
{"ts":1671553020000,"o":16816,"h":16836,"l":16815.5,"c":16830.5,"v":227.604}
{"ts":1671553080000,"o":16830.5,"h":16838,"l":16817.5,"c":16820,"v":183.921}
{"ts":1671553140000,"o":16820,"h":16831.5,"l":16818.5,"c":16831,"v":274.253}
{"ts":1671553200000,"o":16831,"h":16837.5,"l":16825,"c":16827.5,"v":84.333}
{"ts":1671553260000,"o":16827.5,"h":16827.5,"l":16815,"c":16824.5,"v":148.605}
{"ts":1671553320000,"o":16824.5,"h":16832.5,"l":16815,"c":16815.5,"v":123.871}
{"ts":1671553380000,"o":16815.5,"h":16823.5,"l":16795,"c":16811.5,"v":556.876}
{"ts":1671553440000,"o":16811.5,"h":16827,"l":16811,"c":16820.5,"v":157.445}
{"ts":1671553500000,"o":16820.5,"h":16828,"l":16818.5,"c":16824,"v":81.059}
{"ts":1671553560000,"o":16824,"h":16835.5,"l":16821.5,"c":16835,"v":112.997}
{"ts":1671553620000,"o":16835,"h":16840,"l":16834.5,"c":16837,"v":82.906}
{"ts":1671553680000,"o":16837,"h":16837,"l":16791.5,"c":16792,"v":277.931}
{"ts":1671553740000,"o":16792,"h":16802,"l":16780,"c":16790,"v":483.353}
{"ts":1671553800000,"o":16790,"h":16799.5,"l":16775.5,"c":16785,"v":245.548}
{"ts":1671553860000,"o":16785,"h":16785.5,"l":16765.5,"c":16780,"v":629.674}
{"ts":1671553920000,"o":16780,"h":16785,"l":16780,"c":16783,"v":108.464}
{"ts":1671553980000,"o":16783,"h":16801,"l":16783,"c":16801,"v":207.135}
{"ts":1671554040000,"o":16801,"h":16804,"l":16799,"c":16799,"v":142.491}
{"ts":1671554100000,"o":16799,"h":16809,"l":16799,"c":16809,"v":112.21}
{"ts":1671554160000,"o":16809,"h":16809,"l":16790,"c":16795,"v":117.353}
{"ts":1671554220000,"o":16795,"h":16795.5,"l":16788.5,"c":16790,"v":130.802}
{"ts":1671554280000,"o":16790,"h":16790,"l":16776.5,"c":16778.5,"v":94.248}
{"ts":1671554340000,"o":16778.5,"h":16795,"l":16778,"c":16793,"v":63.656}
{"ts":1671554400000,"o":16793,"h":16799,"l":16787.5,"c":16799,"v":41.08}
{"ts":1671554460000,"o":16799,"h":16811.5,"l":16799,"c":16811.5,"v":108.622}
{"ts":1671554520000,"o":16811.5,"h":16811.5,"l":16800.5,"c":16800.5,"v":53.51}
{"ts":1671554580000,"o":16800.5,"h":16808,"l":16800,"c":16807.5,"v":53.187}
{"ts":1671554640000,"o":16807.5,"h":16813.5,"l":16807.5,"c":16813.5,"v":88.352}
{"ts":1671554700000,"o":16813.5,"h":16814.5,"l":16809.5,"c":16812.5,"v":59.825}
{"ts":1671554760000,"o":16812.5,"h":16812.5,"l":16802,"c":16802,"v":44.692}
{"ts":1671554820000,"o":16802,"h":16810,"l":16801,"c":16805.5,"v":75.954}
{"ts":1671554880000,"o":16805.5,"h":16809,"l":16805,"c":16808,"v":16.478}
{"ts":1671554940000,"o":16808,"h":16822.5,"l":16806.5,"c":16822,"v":289.26}
{"ts":1671555000000,"o":16822,"h":16824,"l":16820,"c":16824,"v":94.615}
{"ts":1671555060000,"o":16824,"h":16829,"l":16823.5,"c":16826.5,"v":117.921}
{"ts":1671555120000,"o":16826.5,"h":16826.5,"l":16826,"c":16826.5,"v":26.746}
{"ts":1671555180000,"o":16826.5,"h":16832,"l":16826.5,"c":16830.5,"v":73.334}
{"ts":1671555240000,"o":16830.5,"h":16836.5,"l":16830,"c":16831.5,"v":118.938}
{"ts":1671555300000,"o":16831.5,"h":16834.5,"l":16828,"c":16832.5,"v":80.161}
{"ts":1671555360000,"o":16832.5,"h":16839,"l":16832,"c":16838.5,"v":35.038}
{"ts":1671555420000,"o":16838.5,"h":16839,"l":16835.5,"c":16837,"v":88.125}
{"ts":1671555480000,"o":16837,"h":16837.5,"l":16832.5,"c":16835,"v":75.727}
{"ts":1671555540000,"o":16835,"h":16854.5,"l":16828,"c":16828,"v":449.554}
{"ts":1671555600000,"o":16828,"h":16841.5,"l":16828,"c":16841,"v":77.714}
{"ts":1671555660000,"o":16841,"h":16842,"l":16840,"c":16840.5,"v":101.948}
{"ts":1671555720000,"o":16840.5,"h":16843.5,"l":16840,"c":16843,"v":17.032}
{"ts":1671555780000,"o":16843,"h":16850.5,"l":16837.5,"c":16838,"v":167.225}
{"ts":1671555840000,"o":16838,"h":16838,"l":16830,"c":16830,"v":39.067}
{"ts":1671555900000,"o":16830,"h":16830.5,"l":16818,"c":16818.5,"v":41.796}
{"ts":1671555960000,"o":16818.5,"h":16833,"l":16818,"c":16832.5,"v":65.198}
{"ts":1671556020000,"o":16832.5,"h":16833,"l":16828,"c":16829.5,"v":29.685}
{"ts":1671556080000,"o":16829.5,"h":16831,"l":16828.5,"c":16829,"v":59.681}
{"ts":1671556140000,"o":16829,"h":16829,"l":16827.5,"c":16828,"v":36.59}
{"ts":1671556200000,"o":16828,"h":16832,"l":16827.5,"c":16832,"v":14.458}
{"ts":1671556260000,"o":16832,"h":16840,"l":16831.5,"c":16839,"v":66.318}
{"ts":1671556320000,"o":16839,"h":16839,"l":16827.5,"c":16828,"v":26.023}
{"ts":1671556380000,"o":16828,"h":16828,"l":16826,"c":16826.5,"v":26.028}
{"ts":1671556440000,"o":16826.5,"h":16826.5,"l":16805,"c":16805,"v":90.418}
{"ts":1671556500000,"o":16805,"h":16805.5,"l":16793,"c":16797.5,"v":149.92}
{"ts":1671556560000,"o":16797.5,"h":16807.5,"l":16797,"c":16807,"v":40.029}
{"ts":1671556620000,"o":16807,"h":16811,"l":16797,"c":16800.5,"v":92.069}
{"ts":1671556680000,"o":16800.5,"h":16800.5,"l":16791.5,"c":16792.5,"v":81.867}
{"ts":1671556740000,"o":16792.5,"h":16792.5,"l":16781,"c":16781,"v":158.267}
{"ts":1671556800000,"o":16781,"h":16792.5,"l":16777,"c":16788,"v":110.668}
{"ts":1671556860000,"o":16788,"h":16794.5,"l":16788,"c":16793.5,"v":24.583}
{"ts":1671556920000,"o":16793.5,"h":16809,"l":16793,"c":16807.5,"v":69.113}
{"ts":1671556980000,"o":16807.5,"h":16812,"l":16807,"c":16811.5,"v":23.176}
{"ts":1671557040000,"o":16811.5,"h":16816.5,"l":16811.5,"c":16816.5,"v":46.201}
{"ts":1671557100000,"o":16816.5,"h":16816.5,"l":16812.5,"c":16816,"v":22.718}
{"ts":1671557160000,"o":16816,"h":16829,"l":16815.5,"c":16827,"v":104.511}
{"ts":1671557220000,"o":16827,"h":16827,"l":16816,"c":16819,"v":27.076}
{"ts":1671557280000,"o":16819,"h":16819.5,"l":16812.5,"c":16812.5,"v":16.703}
{"ts":1671557340000,"o":16812.5,"h":16812.5,"l":16806.5,"c":16806.5,"v":34.193}
{"ts":1671557400000,"o":16806.5,"h":16806.5,"l":16802.5,"c":16803,"v":25.796}
{"ts":1671557460000,"o":16803,"h":16803,"l":16799,"c":16799,"v":133.69}
{"ts":1671557520000,"o":16799,"h":16799.5,"l":16799,"c":16799,"v":9.934}
{"ts":1671557580000,"o":16799,"h":16799.5,"l":16798.5,"c":16799,"v":9.98}
{"ts":1671557640000,"o":16799,"h":16799,"l":16797.5,"c":16798,"v":14.32}
{"ts":1671557700000,"o":16798,"h":16798,"l":16788,"c":16794,"v":104.617}
{"ts":1671557760000,"o":16794,"h":16794,"l":16788,"c":16792,"v":131.24}
{"ts":1671557820000,"o":16792,"h":16792,"l":16787.5,"c":16787.5,"v":53.224}
{"ts":1671557880000,"o":16787.5,"h":16788,"l":16778.5,"c":16784.5,"v":115.023}
{"ts":1671557940000,"o":16784.5,"h":16794,"l":16784.5,"c":16793.5,"v":45.498}
{"ts":1671558000000,"o":16793.5,"h":16804,"l":16793.5,"c":16803,"v":130.813}
{"ts":1671558060000,"o":16803,"h":16803.5,"l":16803,"c":16803.5,"v":26.327}
{"ts":1671558120000,"o":16803.5,"h":16811.5,"l":16803,"c":16811.5,"v":39.654}
{"ts":1671558180000,"o":16811.5,"h":16818.5,"l":16810.5,"c":16810.5,"v":69.738}
{"ts":1671558240000,"o":16810.5,"h":16811,"l":16799,"c":16799.5,"v":48.71}
{"ts":1671558300000,"o":16799.5,"h":16800.5,"l":16795.5,"c":16800.5,"v":31.605}
{"ts":1671558360000,"o":16800.5,"h":16800.5,"l":16795,"c":16795,"v":22.019}
{"ts":1671558420000,"o":16795,"h":16800.5,"l":16795,"c":16800.5,"v":5.888}
{"ts":1671558480000,"o":16800.5,"h":16802,"l":16800,"c":16800.5,"v":10.653}
{"ts":1671558540000,"o":16800.5,"h":16800.5,"l":16792,"c":16792,"v":20.976}
{"ts":1671558600000,"o":16792,"h":16792.5,"l":16792,"c":16792,"v":11.139}
{"ts":1671558660000,"o":16792,"h":16792.5,"l":16792,"c":16792,"v":10.01}
{"ts":1671558720000,"o":16792,"h":16792.5,"l":16792,"c":16792,"v":3.304}
{"ts":1671558780000,"o":16792,"h":16792.5,"l":16792,"c":16792.5,"v":34.634}
{"ts":1671558840000,"o":16792.5,"h":16803,"l":16792,"c":16799,"v":123.837}
{"ts":1671558900000,"o":16799,"h":16805,"l":16798,"c":16805,"v":18.019}
{"ts":1671558960000,"o":16805,"h":16808.5,"l":16804.5,"c":16805.5,"v":18.102}
{"ts":1671559020000,"o":16805.5,"h":16805.5,"l":16803.5,"c":16804,"v":14.838}
{"ts":1671559080000,"o":16804,"h":16808.5,"l":16802,"c":16807.5,"v":49.097}
{"ts":1671559140000,"o":16807.5,"h":16807.5,"l":16807,"c":16807,"v":8.902}
{"ts":1671559200000,"o":16807,"h":16807.5,"l":16807,"c":16807.5,"v":17.255}
{"ts":1671559260000,"o":16807.5,"h":16807.5,"l":16792.5,"c":16794,"v":101.419}
{"ts":1671559320000,"o":16794,"h":16802,"l":16793.5,"c":16801.5,"v":15.929}
{"ts":1671559380000,"o":16801.5,"h":16808.5,"l":16801.5,"c":16808.5,"v":31.531}
{"ts":1671559440000,"o":16808.5,"h":16816.5,"l":16808,"c":16815.5,"v":30.052}
{"ts":1671559500000,"o":16815.5,"h":16815.5,"l":16811.5,"c":16812,"v":47.331}
{"ts":1671559560000,"o":16812,"h":16812,"l":16802,"c":16802.5,"v":81.617}
{"ts":1671559620000,"o":16802.5,"h":16802.5,"l":16799,"c":16799.5,"v":14.694}
{"ts":1671559680000,"o":16799.5,"h":16806,"l":16797.5,"c":16806,"v":25.812}
{"ts":1671559740000,"o":16806,"h":16806,"l":16796,"c":16796.5,"v":45.218}
{"ts":1671559800000,"o":16796.5,"h":16796.5,"l":16787.5,"c":16791,"v":20.984}
{"ts":1671559860000,"o":16791,"h":16791,"l":16787,"c":16788,"v":31.413}
{"ts":1671559920000,"o":16788,"h":16792.5,"l":16788,"c":16791.5,"v":28.816}
{"ts":1671559980000,"o":16791.5,"h":16799.5,"l":16791.5,"c":16797.5,"v":13.336}
{"ts":1671560040000,"o":16797.5,"h":16797.5,"l":16795,"c":16797,"v":13.524}
{"ts":1671560100000,"o":16797,"h":16800,"l":16797,"c":16800,"v":22.807}
{"ts":1671560160000,"o":16800,"h":16800,"l":16798,"c":16799.5,"v":10.024}
{"ts":1671560220000,"o":16799.5,"h":16800,"l":16799.5,"c":16800,"v":7.36}
{"ts":1671560280000,"o":16800,"h":16800,"l":16799.5,"c":16799.5,"v":1.758}
{"ts":1671560340000,"o":16799.5,"h":16800,"l":16790,"c":16790.5,"v":34.5}
{"ts":1671560400000,"o":16790.5,"h":16790.5,"l":16781,"c":16781,"v":32.819}
{"ts":1671560460000,"o":16781,"h":16781.5,"l":16777,"c":16781,"v":57.039}
{"ts":1671560520000,"o":16781,"h":16792.5,"l":16781,"c":16792,"v":40.547}
{"ts":1671560580000,"o":16792,"h":16792.5,"l":16755,"c":16766.5,"v":621.023}
{"ts":1671560640000,"o":16766.5,"h":16777,"l":16766,"c":16777,"v":83.563}
{"ts":1671560700000,"o":16777,"h":16781.5,"l":16776.5,"c":16781,"v":43.47}
{"ts":1671560760000,"o":16781,"h":16788.5,"l":16781,"c":16788.5,"v":69.479}
{"ts":1671560820000,"o":16788.5,"h":16799,"l":16788.5,"c":16799,"v":99.553}
{"ts":1671560880000,"o":16799,"h":16803,"l":16798.5,"c":16802.5,"v":58.112}
{"ts":1671560940000,"o":16802.5,"h":16803,"l":16802.5,"c":16802.5,"v":11.618}
{"ts":1671561000000,"o":16802.5,"h":16812.5,"l":16802.5,"c":16812,"v":64.217}
{"ts":1671561060000,"o":16812,"h":16818,"l":16812,"c":16818,"v":90.188}
{"ts":1671561120000,"o":16818,"h":16821,"l":16817.5,"c":16820.5,"v":123.683}
{"ts":1671561180000,"o":16820.5,"h":16821,"l":16820.5,"c":16820.5,"v":57.787}
{"ts":1671561240000,"o":16820.5,"h":16821,"l":16812,"c":16812.5,"v":94.897}
{"ts":1671561300000,"o":16812.5,"h":16821,"l":16812,"c":16820,"v":39.283}
{"ts":1671561360000,"o":16820,"h":16837,"l":16820,"c":16831,"v":207.866}
{"ts":1671561420000,"o":16831,"h":16837,"l":16822.5,"c":16822.5,"v":63.787}
{"ts":1671561480000,"o":16822.5,"h":16837,"l":16822.5,"c":16837,"v":34.448}
{"ts":1671561540000,"o":16837,"h":16841.5,"l":16833,"c":16833.5,"v":82.429}
{"ts":1671561600000,"o":16833.5,"h":16857,"l":16833,"c":16834.5,"v":385.994}
{"ts":1671561660000,"o":16834.5,"h":16837.5,"l":16828,"c":16830.5,"v":56.345}
{"ts":1671561720000,"o":16830.5,"h":16836.5,"l":16830.5,"c":16836,"v":32.048}
{"ts":1671561780000,"o":16836,"h":16836.5,"l":16826,"c":16826,"v":26.222}
{"ts":1671561840000,"o":16826,"h":16826.5,"l":16826,"c":16826,"v":11.784}
{"ts":1671561900000,"o":16826,"h":16826.5,"l":16822,"c":16822,"v":44.946}
{"ts":1671561960000,"o":16822,"h":16822.5,"l":16816.5,"c":16816.5,"v":130.906}
{"ts":1671562020000,"o":16816.5,"h":16818.5,"l":16816.5,"c":16818.5,"v":11.043}
{"ts":1671562080000,"o":16818.5,"h":16818.5,"l":16812.5,"c":16818.5,"v":46.992}
{"ts":1671562140000,"o":16818.5,"h":16833.5,"l":16818,"c":16833.5,"v":61.295}
{"ts":1671562200000,"o":16833.5,"h":16833.5,"l":16833,"c":16833,"v":24.16}
{"ts":1671562260000,"o":16833,"h":16836,"l":16833,"c":16835.5,"v":29.408}
{"ts":1671562320000,"o":16835.5,"h":16837,"l":16834.5,"c":16834.5,"v":28.911}
{"ts":1671562380000,"o":16834.5,"h":16835,"l":16828.5,"c":16829,"v":34.924}
{"ts":1671562440000,"o":16829,"h":16832.5,"l":16823.5,"c":16832,"v":99.799}
{"ts":1671562500000,"o":16832,"h":16838.5,"l":16832,"c":16838,"v":26.477}
{"ts":1671562560000,"o":16838,"h":16838.5,"l":16835.5,"c":16836,"v":26.903}
{"ts":1671562620000,"o":16836,"h":16836,"l":16831.5,"c":16832,"v":19.984}
{"ts":1671562680000,"o":16832,"h":16832,"l":16831.5,"c":16831.5,"v":14.134}
{"ts":1671562740000,"o":16831.5,"h":16832,"l":16828.5,"c":16828.5,"v":28.604}
{"ts":1671562800000,"o":16828.5,"h":16837,"l":16828.5,"c":16831,"v":33.012}
{"ts":1671562860000,"o":16831,"h":16841.5,"l":16831,"c":16841,"v":19.582}
{"ts":1671562920000,"o":16841,"h":16845,"l":16837,"c":16845,"v":107.639}
{"ts":1671562980000,"o":16845,"h":16848.5,"l":16844,"c":16844,"v":60.102}
{"ts":1671563040000,"o":16844,"h":16847.5,"l":16844,"c":16847.5,"v":8.584}
{"ts":1671563100000,"o":16847.5,"h":16849.5,"l":16847,"c":16849.5,"v":8.386}
{"ts":1671563160000,"o":16849.5,"h":16849.5,"l":16846,"c":16846,"v":15.845}
{"ts":1671563220000,"o":16846,"h":16853,"l":16846,"c":16852.5,"v":52.723}
{"ts":1671563280000,"o":16852.5,"h":16854,"l":16849,"c":16853.5,"v":42.51}
{"ts":1671563340000,"o":16853.5,"h":16863,"l":16853.5,"c":16861,"v":147.256}
{"ts":1671563400000,"o":16861,"h":16886.5,"l":16857.5,"c":16858,"v":638.793}
{"ts":1671563460000,"o":16858,"h":16867,"l":16858,"c":16867,"v":84.863}
{"ts":1671563520000,"o":16867,"h":16867,"l":16856.5,"c":16856.5,"v":142.226}
{"ts":1671563580000,"o":16856.5,"h":16862.5,"l":16856.5,"c":16858,"v":60.604}
{"ts":1671563640000,"o":16858,"h":16863,"l":16856,"c":16863,"v":25.716}
{"ts":1671563700000,"o":16863,"h":16863,"l":16860.5,"c":16861,"v":31.137}
{"ts":1671563760000,"o":16861,"h":16861,"l":16847.5,"c":16851.5,"v":96.257}
{"ts":1671563820000,"o":16851.5,"h":16857,"l":16849,"c":16856.5,"v":22.891}
{"ts":1671563880000,"o":16856.5,"h":16860,"l":16854,"c":16854.5,"v":52.954}
{"ts":1671563940000,"o":16854.5,"h":16860,"l":16851.5,"c":16860,"v":20.261}
{"ts":1671564000000,"o":16860,"h":16863,"l":16859.5,"c":16863,"v":63.818}
{"ts":1671564060000,"o":16863,"h":16863,"l":16856.5,"c":16856.5,"v":32.328}
{"ts":1671564120000,"o":16856.5,"h":16864,"l":16856.5,"c":16864,"v":31.946}
{"ts":1671564180000,"o":16864,"h":16870,"l":16861.5,"c":16870,"v":28.497}
{"ts":1671564240000,"o":16870,"h":16870,"l":16862,"c":16862,"v":39.641}
{"ts":1671564300000,"o":16862,"h":16862.5,"l":16857,"c":16862,"v":16.498}
{"ts":1671564360000,"o":16862,"h":16862.5,"l":16860,"c":16860,"v":13.616}
{"ts":1671564420000,"o":16860,"h":16870.5,"l":16860,"c":16864.5,"v":63.708}
{"ts":1671564480000,"o":16864.5,"h":16869,"l":16864,"c":16868.5,"v":10.773}
{"ts":1671564540000,"o":16868.5,"h":16872.5,"l":16868,"c":16872.5,"v":20.557}
{"ts":1671564600000,"o":16872.5,"h":16875,"l":16867,"c":16869,"v":55.323}
{"ts":1671564660000,"o":16869,"h":16877,"l":16868.5,"c":16876.5,"v":19.824}
{"ts":1671564720000,"o":16876.5,"h":16877.5,"l":16876.5,"c":16877,"v":41.572}
{"ts":1671564780000,"o":16877,"h":16889.5,"l":16877,"c":16889.5,"v":199.015}
{"ts":1671564840000,"o":16889.5,"h":16909.5,"l":16885,"c":16890.5,"v":465.729}
{"ts":1671564900000,"o":16890.5,"h":16897.5,"l":16884.5,"c":16885,"v":112.374}
{"ts":1671564960000,"o":16885,"h":16885,"l":16869.5,"c":16869.5,"v":162.049}
{"ts":1671565020000,"o":16869.5,"h":16875,"l":16869.5,"c":16875,"v":24.17}
{"ts":1671565080000,"o":16875,"h":16882.5,"l":16874,"c":16882,"v":35.145}
{"ts":1671565140000,"o":16882,"h":16886.5,"l":16877,"c":16880.5,"v":39.389}
{"ts":1671565200000,"o":16880.5,"h":16887.5,"l":16879,"c":16879.5,"v":48.697}
{"ts":1671565260000,"o":16879.5,"h":16888,"l":16877,"c":16887.5,"v":42.4}
{"ts":1671565320000,"o":16887.5,"h":16890.5,"l":16887.5,"c":16888,"v":36.406}
{"ts":1671565380000,"o":16888,"h":16888,"l":16885,"c":16885,"v":9.116}
{"ts":1671565440000,"o":16885,"h":16885.5,"l":16884.5,"c":16884.5,"v":11.799}
{"ts":1671565500000,"o":16884.5,"h":16890,"l":16884.5,"c":16889.5,"v":25.875}
{"ts":1671565560000,"o":16889.5,"h":16890,"l":16881,"c":16881,"v":34.009}
{"ts":1671565620000,"o":16881,"h":16882,"l":16881,"c":16881.5,"v":12.339}
{"ts":1671565680000,"o":16881.5,"h":16884,"l":16878,"c":16883.5,"v":37.878}
{"ts":1671565740000,"o":16883.5,"h":16884,"l":16874,"c":16874.5,"v":40.088}
{"ts":1671565800000,"o":16874.5,"h":16874.5,"l":16874,"c":16874.5,"v":29.409}
{"ts":1671565860000,"o":16874.5,"h":16874.5,"l":16854,"c":16858,"v":202.076}
{"ts":1671565920000,"o":16858,"h":16870.5,"l":16858,"c":16870,"v":19.929}
{"ts":1671565980000,"o":16870,"h":16877,"l":16868.5,"c":16875.5,"v":10.116}
{"ts":1671566040000,"o":16875.5,"h":16876,"l":16875.5,"c":16875.5,"v":19.142}
{"ts":1671566100000,"o":16875.5,"h":16885,"l":16875.5,"c":16879,"v":24.564}
{"ts":1671566160000,"o":16879,"h":16884,"l":16870,"c":16883.5,"v":44.458}
{"ts":1671566220000,"o":16883.5,"h":16890.5,"l":16883.5,"c":16884.5,"v":45.944}
{"ts":1671566280000,"o":16884.5,"h":16887.5,"l":16883,"c":16887,"v":12.055}
{"ts":1671566340000,"o":16887,"h":16895,"l":16887,"c":16895,"v":73.761}
{"ts":1671566400000,"o":16895,"h":16895,"l":16890,"c":16890.5,"v":45.872}
{"ts":1671566460000,"o":16890.5,"h":16890.5,"l":16886,"c":16886.5,"v":32.077}
{"ts":1671566520000,"o":16886.5,"h":16886.5,"l":16880,"c":16880,"v":25.519}
{"ts":1671566580000,"o":16880,"h":16880.5,"l":16878.5,"c":16878.5,"v":23.456}
{"ts":1671566640000,"o":16878.5,"h":16879,"l":16876.5,"c":16877,"v":31.397}
{"ts":1671566700000,"o":16877,"h":16877,"l":16876.5,"c":16877,"v":13.51}
{"ts":1671566760000,"o":16877,"h":16882.5,"l":16872,"c":16882,"v":53.79}
{"ts":1671566820000,"o":16882,"h":16885,"l":16882,"c":16883,"v":17.332}
{"ts":1671566880000,"o":16883,"h":16883,"l":16882,"c":16882,"v":9.691}
{"ts":1671566940000,"o":16882,"h":16883,"l":16881,"c":16882.5,"v":20.887}
{"ts":1671567000000,"o":16882.5,"h":16883.5,"l":16882,"c":16882.5,"v":23.33}
{"ts":1671567060000,"o":16882.5,"h":16882.5,"l":16871.5,"c":16872,"v":14.695}
{"ts":1671567120000,"o":16872,"h":16875.5,"l":16871.5,"c":16875,"v":19.682}
{"ts":1671567180000,"o":16875,"h":16879.5,"l":16875,"c":16879.5,"v":7.164}
{"ts":1671567240000,"o":16879.5,"h":16882,"l":16879.5,"c":16882,"v":21.522}
{"ts":1671567300000,"o":16882,"h":16888.5,"l":16882,"c":16888,"v":27.853}
{"ts":1671567360000,"o":16888,"h":16893.5,"l":16885,"c":16885,"v":51.813}
{"ts":1671567420000,"o":16885,"h":16888,"l":16885,"c":16888,"v":18.984}
{"ts":1671567480000,"o":16888,"h":16903.5,"l":16887.5,"c":16892.5,"v":106.373}
{"ts":1671567540000,"o":16892.5,"h":16904.5,"l":16890.5,"c":16891,"v":122.927}
{"ts":1671567600000,"o":16891,"h":16904,"l":16890.5,"c":16904,"v":62.348}
{"ts":1671567660000,"o":16904,"h":16905.5,"l":16903.5,"c":16905,"v":58.692}
{"ts":1671567720000,"o":16905,"h":16905,"l":16900,"c":16902,"v":41.477}
{"ts":1671567780000,"o":16902,"h":16904.5,"l":16902,"c":16904.5,"v":37.778}
{"ts":1671567840000,"o":16904.5,"h":16904.5,"l":16904,"c":16904.5,"v":41.61}
{"ts":1671567900000,"o":16904.5,"h":16922.5,"l":16901,"c":16910.5,"v":474.198}
{"ts":1671567960000,"o":16910.5,"h":16910.5,"l":16905,"c":16906,"v":76.057}
{"ts":1671568020000,"o":16906,"h":16913,"l":16906,"c":16913,"v":61.623}
{"ts":1671568080000,"o":16913,"h":16913,"l":16911,"c":16911.5,"v":79.294}
{"ts":1671568140000,"o":16911.5,"h":16922.5,"l":16911.5,"c":16921,"v":73.725}
{"ts":1671568200000,"o":16921,"h":16921.5,"l":16915,"c":16915,"v":89.908}
{"ts":1671568260000,"o":16915,"h":16918.5,"l":16915,"c":16918.5,"v":16.368}
{"ts":1671568320000,"o":16918.5,"h":16918.5,"l":16912.5,"c":16912.5,"v":43.809}
{"ts":1671568380000,"o":16912.5,"h":16913,"l":16905,"c":16905,"v":41.652}
{"ts":1671568440000,"o":16905,"h":16905.5,"l":16895,"c":16895,"v":88.411}
{"ts":1671568500000,"o":16895,"h":16898.5,"l":16895,"c":16895.5,"v":57.416}
{"ts":1671568560000,"o":16895.5,"h":16895.5,"l":16884,"c":16889,"v":117.774}
{"ts":1671568620000,"o":16889,"h":16889.5,"l":16881,"c":16884.5,"v":100.995}
{"ts":1671568680000,"o":16884.5,"h":16885,"l":16884.5,"c":16885,"v":34.976}
{"ts":1671568740000,"o":16885,"h":16895,"l":16884.5,"c":16894.5,"v":98.161}
{"ts":1671568800000,"o":16894.5,"h":16895,"l":16891.5,"c":16891.5,"v":10.515}
{"ts":1671568860000,"o":16891.5,"h":16891.5,"l":16891,"c":16891.5,"v":6.46}
{"ts":1671568920000,"o":16891.5,"h":16894.5,"l":16891,"c":16892,"v":3.655}
{"ts":1671568980000,"o":16892,"h":16892,"l":16881.5,"c":16881.5,"v":51.477}
{"ts":1671569040000,"o":16881.5,"h":16882.5,"l":16877,"c":16880,"v":37.035}
{"ts":1671569100000,"o":16880,"h":16883,"l":16879.5,"c":16883,"v":58.919}
{"ts":1671569160000,"o":16883,"h":16890,"l":16882,"c":16882,"v":63.544}
{"ts":1671569220000,"o":16882,"h":16882.5,"l":16881,"c":16881,"v":13.962}
{"ts":1671569280000,"o":16881,"h":16885,"l":16881,"c":16884.5,"v":18.028}
{"ts":1671569340000,"o":16884.5,"h":16887.5,"l":16884.5,"c":16887,"v":28.815}
{"ts":1671569400000,"o":16887,"h":16887.5,"l":16881,"c":16881,"v":10.283}
{"ts":1671569460000,"o":16881,"h":16882.5,"l":16881,"c":16881.5,"v":18.332}
{"ts":1671569520000,"o":16881.5,"h":16881.5,"l":16878,"c":16878.5,"v":32.957}
{"ts":1671569580000,"o":16878.5,"h":16878.5,"l":16863,"c":16866.5,"v":161.238}
{"ts":1671569640000,"o":16866.5,"h":16867,"l":16843,"c":16846.5,"v":577.559}
{"ts":1671569700000,"o":16846.5,"h":16846.5,"l":16834,"c":16835,"v":181.576}
{"ts":1671569760000,"o":16835,"h":16846.5,"l":16834.5,"c":16846.5,"v":187.301}
{"ts":1671569820000,"o":16846.5,"h":16846.5,"l":16827,"c":16834,"v":144.311}
{"ts":1671569880000,"o":16834,"h":16846,"l":16832.5,"c":16845.5,"v":97.586}
{"ts":1671569940000,"o":16845.5,"h":16856,"l":16845.5,"c":16850.5,"v":103.097}
{"ts":1671570000000,"o":16850.5,"h":16865,"l":16848.5,"c":16864.5,"v":99.911}
{"ts":1671570060000,"o":16864.5,"h":16865,"l":16856,"c":16856,"v":39.809}
{"ts":1671570120000,"o":16856,"h":16856.5,"l":16856,"c":16856,"v":44.368}
{"ts":1671570180000,"o":16856,"h":16856.5,"l":16853,"c":16853.5,"v":8.932}
{"ts":1671570240000,"o":16853.5,"h":16858,"l":16853,"c":16858,"v":63.61}
{"ts":1671570300000,"o":16858,"h":16863,"l":16857.5,"c":16862.5,"v":112.787}
{"ts":1671570360000,"o":16862.5,"h":16865,"l":16862.5,"c":16865,"v":20.511}
{"ts":1671570420000,"o":16865,"h":16871,"l":16864.5,"c":16870.5,"v":56.413}
{"ts":1671570480000,"o":16870.5,"h":16871,"l":16851.5,"c":16851.5,"v":113.795}
{"ts":1671570540000,"o":16851.5,"h":16852,"l":16845.5,"c":16845.5,"v":96.43}
{"ts":1671570600000,"o":16845.5,"h":16846,"l":16840.5,"c":16841,"v":145.827}
{"ts":1671570660000,"o":16841,"h":16845,"l":16840.5,"c":16842,"v":83.053}
{"ts":1671570720000,"o":16842,"h":16846.5,"l":16842,"c":16843,"v":32.342}
{"ts":1671570780000,"o":16843,"h":16843,"l":16822.5,"c":16832,"v":348.607}
{"ts":1671570840000,"o":16832,"h":16832,"l":16825.5,"c":16829,"v":102.338}
{"ts":1671570900000,"o":16829,"h":16835,"l":16828.5,"c":16832.5,"v":59.765}
{"ts":1671570960000,"o":16832.5,"h":16838.5,"l":16832,"c":16838,"v":19.747}
{"ts":1671571020000,"o":16838,"h":16843.5,"l":16838,"c":16843,"v":62.98}
{"ts":1671571080000,"o":16843,"h":16846.5,"l":16843,"c":16846.5,"v":21.632}
{"ts":1671571140000,"o":16846.5,"h":16850,"l":16846,"c":16850,"v":15.226}
{"ts":1671571200000,"o":16850,"h":16850,"l":16848,"c":16848.5,"v":18.957}
{"ts":1671571260000,"o":16848.5,"h":16848.5,"l":16840.5,"c":16840.5,"v":21.972}
{"ts":1671571320000,"o":16840.5,"h":16843.5,"l":16840.5,"c":16843,"v":32.042}
{"ts":1671571380000,"o":16843,"h":16846.5,"l":16843,"c":16846,"v":13.514}
{"ts":1671571440000,"o":16846,"h":16846.5,"l":16842.5,"c":16842.5,"v":5.712}
{"ts":1671571500000,"o":16842.5,"h":16845,"l":16842.5,"c":16844.5,"v":19.273}
{"ts":1671571560000,"o":16844.5,"h":16845,"l":16827,"c":16830.5,"v":124.618}
{"ts":1671571620000,"o":16830.5,"h":16838,"l":16829,"c":16838,"v":27.342}
{"ts":1671571680000,"o":16838,"h":16845,"l":16837.5,"c":16845,"v":20.676}
{"ts":1671571740000,"o":16845,"h":16846,"l":16844.5,"c":16846,"v":11.176}
{"ts":1671571800000,"o":16846,"h":16846,"l":16845.5,"c":16845.5,"v":4.19}
{"ts":1671571860000,"o":16845.5,"h":16848.5,"l":16845.5,"c":16847.5,"v":20.286}
{"ts":1671571920000,"o":16847.5,"h":16847.5,"l":16847,"c":16847.5,"v":4.36}
{"ts":1671571980000,"o":16847.5,"h":16847.5,"l":16847,"c":16847.5,"v":11.668}
{"ts":1671572040000,"o":16847.5,"h":16847.5,"l":16847,"c":16847.5,"v":3.396}
{"ts":1671572100000,"o":16847.5,"h":16862.5,"l":16847,"c":16862.5,"v":171.905}
{"ts":1671572160000,"o":16862.5,"h":16865,"l":16862,"c":16864.5,"v":69.958}
{"ts":1671572220000,"o":16864.5,"h":16865,"l":16863,"c":16863.5,"v":15.429}
{"ts":1671572280000,"o":16863.5,"h":16863.5,"l":16863,"c":16863.5,"v":12.36}
{"ts":1671572340000,"o":16863.5,"h":16863.5,"l":16863,"c":16863.5,"v":7.836}
{"ts":1671572400000,"o":16863.5,"h":16863.5,"l":16863,"c":16863,"v":14.046}
{"ts":1671572460000,"o":16863,"h":16866.5,"l":16863,"c":16866,"v":15.61}
{"ts":1671572520000,"o":16866,"h":16868,"l":16866,"c":16867.5,"v":7.984}
{"ts":1671572580000,"o":16867.5,"h":16868,"l":16867.5,"c":16867.5,"v":14.709}
{"ts":1671572640000,"o":16867.5,"h":16868,"l":16867.5,"c":16867.5,"v":12.319}
{"ts":1671572700000,"o":16867.5,"h":16868,"l":16867.5,"c":16867.5,"v":5.583}
{"ts":1671572760000,"o":16867.5,"h":16870,"l":16867.5,"c":16869.5,"v":8.761}
{"ts":1671572820000,"o":16869.5,"h":16870,"l":16869.5,"c":16869.5,"v":9.355}
{"ts":1671572880000,"o":16869.5,"h":16877,"l":16869.5,"c":16877,"v":42.898}
{"ts":1671572940000,"o":16877,"h":16878,"l":16876.5,"c":16878,"v":20.055}
{"ts":1671573000000,"o":16878,"h":16878.5,"l":16878,"c":16878.5,"v":12.616}
{"ts":1671573060000,"o":16878.5,"h":16879,"l":16866.5,"c":16871,"v":64.769}
{"ts":1671573120000,"o":16871,"h":16880,"l":16871,"c":16880,"v":57.344}
{"ts":1671573180000,"o":16880,"h":16880,"l":16874.5,"c":16875,"v":17.751}
{"ts":1671573240000,"o":16875,"h":16875,"l":16870.5,"c":16873,"v":19.327}
{"ts":1671573300000,"o":16873,"h":16873,"l":16872.5,"c":16872.5,"v":7.062}
{"ts":1671573360000,"o":16872.5,"h":16881.5,"l":16872.5,"c":16881,"v":18.385}
{"ts":1671573420000,"o":16881,"h":16885.5,"l":16877.5,"c":16884.5,"v":160.318}
{"ts":1671573480000,"o":16884.5,"h":16884.5,"l":16870.5,"c":16870.5,"v":31.034}
{"ts":1671573540000,"o":16870.5,"h":16871,"l":16870.5,"c":16871,"v":4.212}
{"ts":1671573600000,"o":16871,"h":16871,"l":16858.5,"c":16858.5,"v":34.84}
{"ts":1671573660000,"o":16858.5,"h":16858.5,"l":16855,"c":16855,"v":32.64}
{"ts":1671573720000,"o":16855,"h":16855.5,"l":16855,"c":16855,"v":14.933}
{"ts":1671573780000,"o":16855,"h":16855.5,"l":16855,"c":16855,"v":6.969}
{"ts":1671573840000,"o":16855,"h":16855.5,"l":16855,"c":16855,"v":7.263}
{"ts":1671573900000,"o":16855,"h":16855.5,"l":16855,"c":16855,"v":2.338}
{"ts":1671573960000,"o":16855,"h":16855.5,"l":16855,"c":16855,"v":9.93}
{"ts":1671574020000,"o":16855,"h":16855.5,"l":16855,"c":16855,"v":5.034}
{"ts":1671574080000,"o":16855,"h":16855.5,"l":16841.5,"c":16842,"v":262.267}
{"ts":1671574140000,"o":16842,"h":16866,"l":16842,"c":16866,"v":133.049}
{"ts":1671574200000,"o":16866,"h":16873,"l":16866,"c":16873,"v":66.817}
{"ts":1671574260000,"o":16873,"h":16879.5,"l":16872.5,"c":16879.5,"v":27.881}
{"ts":1671574320000,"o":16879.5,"h":16879.5,"l":16879,"c":16879,"v":15.456}
{"ts":1671574380000,"o":16879,"h":16882,"l":16879,"c":16882,"v":39.955}
{"ts":1671574440000,"o":16882,"h":16914,"l":16882,"c":16895,"v":477.609}
{"ts":1671574500000,"o":16895,"h":16895.5,"l":16886.5,"c":16886.5,"v":109.7}
{"ts":1671574560000,"o":16886.5,"h":16886.5,"l":16882,"c":16882.5,"v":13.014}
{"ts":1671574620000,"o":16882.5,"h":16882.5,"l":16880,"c":16881.5,"v":62.465}
{"ts":1671574680000,"o":16881.5,"h":16882,"l":16880,"c":16880.5,"v":30.675}
{"ts":1671574740000,"o":16880.5,"h":16885,"l":16879,"c":16885,"v":71.494}
{"ts":1671574800000,"o":16885,"h":16885,"l":16866,"c":16870.5,"v":183.317}
{"ts":1671574860000,"o":16870.5,"h":16874.5,"l":16870,"c":16870,"v":16.576}
{"ts":1671574920000,"o":16870,"h":16870.5,"l":16863,"c":16864,"v":31.016}
{"ts":1671574980000,"o":16864,"h":16866.5,"l":16864,"c":16865.5,"v":8.428}
{"ts":1671575040000,"o":16865.5,"h":16865.5,"l":16854,"c":16855,"v":48.673}
{"ts":1671575100000,"o":16855,"h":16855,"l":16854.5,"c":16854.5,"v":17.065}
{"ts":1671575160000,"o":16854.5,"h":16855,"l":16854.5,"c":16854.5,"v":8.265}
{"ts":1671575220000,"o":16854.5,"h":16864,"l":16836,"c":16864,"v":202.841}
{"ts":1671575280000,"o":16864,"h":16873.5,"l":16864,"c":16873,"v":74.375}
{"ts":1671575340000,"o":16873,"h":16873.5,"l":16870.5,"c":16871,"v":8.36}
{"ts":1671575400000,"o":16871,"h":16872.5,"l":16867,"c":16872.5,"v":18.848}
{"ts":1671575460000,"o":16872.5,"h":16875,"l":16872,"c":16874.5,"v":16.971}
{"ts":1671575520000,"o":16874.5,"h":16875,"l":16870,"c":16874.5,"v":19.432}
{"ts":1671575580000,"o":16874.5,"h":16875,"l":16874.5,"c":16875,"v":4.214}
{"ts":1671575640000,"o":16875,"h":16883,"l":16874.5,"c":16882.5,"v":39.606}
{"ts":1671575700000,"o":16882.5,"h":16883,"l":16874.5,"c":16874.5,"v":26.247}
{"ts":1671575760000,"o":16874.5,"h":16880.5,"l":16874.5,"c":16880,"v":19.471}
{"ts":1671575820000,"o":16880,"h":16880.5,"l":16880,"c":16880.5,"v":6.271}
{"ts":1671575880000,"o":16880.5,"h":16880.5,"l":16880,"c":16880,"v":6.386}
{"ts":1671575940000,"o":16880,"h":16881,"l":16880,"c":16880.5,"v":5.079}
{"ts":1671576000000,"o":16880.5,"h":16881,"l":16868.5,"c":16869,"v":29.842}
{"ts":1671576060000,"o":16869,"h":16875.5,"l":16869,"c":16869,"v":57.941}
{"ts":1671576120000,"o":16869,"h":16869,"l":16856.5,"c":16857.5,"v":135.991}
{"ts":1671576180000,"o":16857.5,"h":16857.5,"l":16851.5,"c":16853,"v":70.118}
{"ts":1671576240000,"o":16853,"h":16866.5,"l":16853,"c":16866,"v":63.672}
{"ts":1671576300000,"o":16866,"h":16872,"l":16866,"c":16871.5,"v":27.317}
{"ts":1671576360000,"o":16871.5,"h":16878,"l":16871.5,"c":16878,"v":13.797}
{"ts":1671576420000,"o":16878,"h":16896,"l":16867.5,"c":16867.5,"v":105.945}
{"ts":1671576480000,"o":16867.5,"h":16874.5,"l":16862.5,"c":16874.5,"v":38.875}
{"ts":1671576540000,"o":16874.5,"h":16878.5,"l":16872.5,"c":16873,"v":10.59}
{"ts":1671576600000,"o":16873,"h":16873,"l":16872.5,"c":16872.5,"v":17.771}
{"ts":1671576660000,"o":16872.5,"h":16873,"l":16866.5,"c":16867,"v":15.466}
{"ts":1671576720000,"o":16867,"h":16867,"l":16863,"c":16863.5,"v":6.86}
{"ts":1671576780000,"o":16863.5,"h":16867,"l":16862.5,"c":16867,"v":13.065}
{"ts":1671576840000,"o":16867,"h":16868.5,"l":16859,"c":16863,"v":12.594}
{"ts":1671576900000,"o":16863,"h":16863.5,"l":16860.5,"c":16861,"v":18.63}
{"ts":1671576960000,"o":16861,"h":16861,"l":16856.5,"c":16856.5,"v":17.516}
{"ts":1671577020000,"o":16856.5,"h":16860,"l":16856.5,"c":16860,"v":29.632}
{"ts":1671577080000,"o":16860,"h":16860,"l":16856.5,"c":16859,"v":4.054}
{"ts":1671577140000,"o":16859,"h":16859.5,"l":16859,"c":16859,"v":6.104}
{"ts":1671577200000,"o":16859,"h":16877.5,"l":16859,"c":16877,"v":28.778}
{"ts":1671577260000,"o":16877,"h":16892.5,"l":16869,"c":16890.5,"v":135.554}
{"ts":1671577320000,"o":16890.5,"h":16896,"l":16884,"c":16884.5,"v":39.104}
{"ts":1671577380000,"o":16884.5,"h":16895,"l":16884,"c":16894.5,"v":36.588}
{"ts":1671577440000,"o":16894.5,"h":16895,"l":16888,"c":16892.5,"v":57.036}
{"ts":1671577500000,"o":16892.5,"h":16895,"l":16888,"c":16895,"v":26.029}
{"ts":1671577560000,"o":16895,"h":16903.5,"l":16883.5,"c":16884,"v":70.532}
{"ts":1671577620000,"o":16884,"h":16900,"l":16883.5,"c":16900,"v":33.827}
{"ts":1671577680000,"o":16900,"h":16900,"l":16885.5,"c":16887.5,"v":32.893}
{"ts":1671577740000,"o":16887.5,"h":16888.5,"l":16885.5,"c":16886,"v":19.854}
{"ts":1671577800000,"o":16886,"h":16886,"l":16881,"c":16881,"v":21.711}
{"ts":1671577860000,"o":16881,"h":16881.5,"l":16877.5,"c":16877.5,"v":10.561}
{"ts":1671577920000,"o":16877.5,"h":16878,"l":16877.5,"c":16878,"v":3.512}
{"ts":1671577980000,"o":16878,"h":16885,"l":16877.5,"c":16885,"v":24.835}
{"ts":1671578040000,"o":16885,"h":16890,"l":16884.5,"c":16890,"v":17.589}
{"ts":1671578100000,"o":16890,"h":16896.5,"l":16889.5,"c":16893,"v":36.399}
{"ts":1671578160000,"o":16893,"h":16908,"l":16893,"c":16901,"v":93.269}
{"ts":1671578220000,"o":16901,"h":16901,"l":16888.5,"c":16895,"v":31.422}
{"ts":1671578280000,"o":16895,"h":16900,"l":16895,"c":16900,"v":7.14}
{"ts":1671578340000,"o":16900,"h":16900,"l":16892,"c":16892,"v":12.054}
{"ts":1671578400000,"o":16892,"h":16892.5,"l":16889,"c":16889.5,"v":19.995}
{"ts":1671578460000,"o":16889.5,"h":16889.5,"l":16883.5,"c":16884,"v":66.229}
{"ts":1671578520000,"o":16884,"h":16884,"l":16883.5,"c":16884,"v":3.063}
{"ts":1671578580000,"o":16884,"h":16884,"l":16883.5,"c":16884,"v":6.868}
{"ts":1671578640000,"o":16884,"h":16888,"l":16883.5,"c":16888,"v":11.591}
{"ts":1671578700000,"o":16888,"h":16896,"l":16887.5,"c":16895.5,"v":41.399}
{"ts":1671578760000,"o":16895.5,"h":16907.5,"l":16895.5,"c":16907,"v":27.683}
{"ts":1671578820000,"o":16907,"h":16908,"l":16900,"c":16900,"v":40.018}
{"ts":1671578880000,"o":16900,"h":16906,"l":16900,"c":16905.5,"v":85.281}
{"ts":1671578940000,"o":16905.5,"h":16910,"l":16905.5,"c":16909.5,"v":40.857}
{"ts":1671579000000,"o":16909.5,"h":16909.5,"l":16904,"c":16904,"v":53.281}
{"ts":1671579060000,"o":16904,"h":16909,"l":16904,"c":16909,"v":39.062}
{"ts":1671579120000,"o":16909,"h":16918,"l":16908.5,"c":16914.5,"v":146.306}
{"ts":1671579180000,"o":16914.5,"h":16918.5,"l":16912,"c":16912.5,"v":44.391}
{"ts":1671579240000,"o":16912.5,"h":16912.5,"l":16910.5,"c":16911,"v":8.535}
{"ts":1671579300000,"o":16911,"h":16911,"l":16904.5,"c":16904.5,"v":25.017}
{"ts":1671579360000,"o":16904.5,"h":16905,"l":16896,"c":16896,"v":38.6}
{"ts":1671579420000,"o":16896,"h":16896.5,"l":16890,"c":16890,"v":26.658}
{"ts":1671579480000,"o":16890,"h":16893.5,"l":16890,"c":16893,"v":8.944}
{"ts":1671579540000,"o":16893,"h":16895.5,"l":16893,"c":16895,"v":99.458}
{"ts":1671579600000,"o":16895,"h":16895.5,"l":16893.5,"c":16894,"v":20.499}
{"ts":1671579660000,"o":16894,"h":16894,"l":16888,"c":16888,"v":17.32}
{"ts":1671579720000,"o":16888,"h":16888.5,"l":16884,"c":16884,"v":20.242}
{"ts":1671579780000,"o":16884,"h":16884.5,"l":16884,"c":16884.5,"v":31.418}
{"ts":1671579840000,"o":16884.5,"h":16890,"l":16884,"c":16890,"v":27.185}
{"ts":1671579900000,"o":16890,"h":16890,"l":16888.5,"c":16888.5,"v":8.322}
{"ts":1671579960000,"o":16888.5,"h":16893.5,"l":16888.5,"c":16893,"v":14.769}
{"ts":1671580020000,"o":16893,"h":16893.5,"l":16890,"c":16890,"v":12.354}
{"ts":1671580080000,"o":16890,"h":16890.5,"l":16887.5,"c":16888,"v":35.699}
{"ts":1671580140000,"o":16888,"h":16888,"l":16887.5,"c":16888,"v":10.345}
{"ts":1671580200000,"o":16888,"h":16888,"l":16882.5,"c":16883,"v":39.891}
{"ts":1671580260000,"o":16883,"h":16883,"l":16882.5,"c":16882.5,"v":10.128}
{"ts":1671580320000,"o":16882.5,"h":16889.5,"l":16882.5,"c":16889.5,"v":32.291}
{"ts":1671580380000,"o":16889.5,"h":16895.5,"l":16889,"c":16895.5,"v":11.17}
{"ts":1671580440000,"o":16895.5,"h":16901,"l":16895.5,"c":16900.5,"v":25.358}
{"ts":1671580500000,"o":16900.5,"h":16901,"l":16900.5,"c":16901,"v":29.245}
{"ts":1671580560000,"o":16901,"h":16901,"l":16900.5,"c":16900.5,"v":18.309}
{"ts":1671580620000,"o":16900.5,"h":16904,"l":16897.5,"c":16898,"v":109.483}
{"ts":1671580680000,"o":16898,"h":16898,"l":16895.5,"c":16895.5,"v":10.122}
{"ts":1671580740000,"o":16895.5,"h":16896,"l":16889.5,"c":16890,"v":41.591}
{"ts":1671580800000,"o":16890,"h":16890,"l":16885.5,"c":16886,"v":51.126}
{"ts":1671580860000,"o":16886,"h":16886,"l":16885.5,"c":16885.5,"v":12.238}
{"ts":1671580920000,"o":16885.5,"h":16886,"l":16885.5,"c":16886,"v":6.202}
{"ts":1671580980000,"o":16886,"h":16896.5,"l":16886,"c":16896,"v":99.92}
{"ts":1671581040000,"o":16896,"h":16899.5,"l":16896,"c":16899,"v":23.251}
{"ts":1671581100000,"o":16899,"h":16901,"l":16899,"c":16900.5,"v":42.431}
{"ts":1671581160000,"o":16900.5,"h":16902.5,"l":16900.5,"c":16902,"v":21.288}
{"ts":1671581220000,"o":16902,"h":16912,"l":16902,"c":16910.5,"v":140.747}
{"ts":1671581280000,"o":16910.5,"h":16911,"l":16908.5,"c":16910.5,"v":88.208}
{"ts":1671581340000,"o":16910.5,"h":16917.5,"l":16908.5,"c":16909,"v":41.577}
{"ts":1671581400000,"o":16909,"h":16909,"l":16908.5,"c":16909,"v":20.585}
{"ts":1671581460000,"o":16909,"h":16909,"l":16905.5,"c":16905.5,"v":23.931}
{"ts":1671581520000,"o":16905.5,"h":16905.5,"l":16895.5,"c":16895.5,"v":41.97}
{"ts":1671581580000,"o":16895.5,"h":16895.5,"l":16855.5,"c":16860.5,"v":237.099}
{"ts":1671581640000,"o":16860.5,"h":16865.5,"l":16849.5,"c":16864.5,"v":221.25}
{"ts":1671581700000,"o":16864.5,"h":16865,"l":16838.5,"c":16839,"v":162.108}
{"ts":1671581760000,"o":16839,"h":16865,"l":16839,"c":16865,"v":46.607}
{"ts":1671581820000,"o":16865,"h":16874,"l":16864.5,"c":16874,"v":33.116}
{"ts":1671581880000,"o":16874,"h":16874.5,"l":16862,"c":16862,"v":21.451}
{"ts":1671581940000,"o":16862,"h":16864.5,"l":16862,"c":16864,"v":19.956}
{"ts":1671582000000,"o":16864,"h":16864.5,"l":16862.5,"c":16863,"v":23.371}
{"ts":1671582060000,"o":16863,"h":16865,"l":16862.5,"c":16864.5,"v":87.534}
{"ts":1671582120000,"o":16864.5,"h":16864.5,"l":16850,"c":16854,"v":82.604}
{"ts":1671582180000,"o":16854,"h":16859.5,"l":16852,"c":16859.5,"v":75.28}
{"ts":1671582240000,"o":16859.5,"h":16864,"l":16859,"c":16864,"v":20.448}
{"ts":1671582300000,"o":16864,"h":16876.5,"l":16863.5,"c":16876.5,"v":33.744}
{"ts":1671582360000,"o":16876.5,"h":16876.5,"l":16876,"c":16876.5,"v":16.855}
{"ts":1671582420000,"o":16876.5,"h":16876.5,"l":16876,"c":16876,"v":7.789}
{"ts":1671582480000,"o":16876,"h":16879,"l":16876,"c":16879,"v":44.233}
{"ts":1671582540000,"o":16879,"h":16879,"l":16878.5,"c":16879,"v":24.534}
{"ts":1671582600000,"o":16879,"h":16880.5,"l":16878.5,"c":16880,"v":23.813}
{"ts":1671582660000,"o":16880,"h":16892,"l":16880,"c":16892,"v":64.039}
{"ts":1671582720000,"o":16892,"h":16897,"l":16889.5,"c":16896.5,"v":43.26}
{"ts":1671582780000,"o":16896.5,"h":16898.5,"l":16890,"c":16897,"v":41.654}
{"ts":1671582840000,"o":16897,"h":16897,"l":16885.5,"c":16889,"v":27.551}
{"ts":1671582900000,"o":16889,"h":16891,"l":16889,"c":16890.5,"v":10.607}
{"ts":1671582960000,"o":16890.5,"h":16898,"l":16890.5,"c":16892,"v":23.717}
{"ts":1671583020000,"o":16892,"h":16892,"l":16883.5,"c":16884,"v":15.609}
{"ts":1671583080000,"o":16884,"h":16884,"l":16881,"c":16881.5,"v":28.312}
{"ts":1671583140000,"o":16881.5,"h":16881.5,"l":16862.5,"c":16862.5,"v":44.542}
{"ts":1671583200000,"o":16862.5,"h":16863,"l":16860.5,"c":16860.5,"v":31.291}
{"ts":1671583260000,"o":16860.5,"h":16871.5,"l":16860.5,"c":16871,"v":40.494}
{"ts":1671583320000,"o":16871,"h":16871,"l":16857.5,"c":16857.5,"v":14.013}
{"ts":1671583380000,"o":16857.5,"h":16861,"l":16849.5,"c":16852.5,"v":52.424}
{"ts":1671583440000,"o":16852.5,"h":16858,"l":16846,"c":16858,"v":47.988}
{"ts":1671583500000,"o":16858,"h":16858,"l":16852.5,"c":16853,"v":22.295}
{"ts":1671583560000,"o":16853,"h":16853,"l":16846,"c":16846.5,"v":24.586}
{"ts":1671583620000,"o":16846.5,"h":16851,"l":16842.5,"c":16846,"v":49.918}
{"ts":1671583680000,"o":16846,"h":16847,"l":16830,"c":16847,"v":121.045}
{"ts":1671583740000,"o":16847,"h":16847,"l":16843,"c":16846.5,"v":87.224}
{"ts":1671583800000,"o":16846.5,"h":16847,"l":16823,"c":16831.5,"v":121.888}
{"ts":1671583860000,"o":16831.5,"h":16831.5,"l":16807.5,"c":16817.5,"v":317.872}
{"ts":1671583920000,"o":16817.5,"h":16825.5,"l":16811.5,"c":16825.5,"v":70.332}
{"ts":1671583980000,"o":16825.5,"h":16825.5,"l":16815.5,"c":16817,"v":18.812}
{"ts":1671584040000,"o":16817,"h":16831,"l":16817,"c":16831,"v":70.41}
{"ts":1671584100000,"o":16831,"h":16844.5,"l":16830.5,"c":16839.5,"v":95.648}
{"ts":1671584160000,"o":16839.5,"h":16839.5,"l":16829,"c":16836.5,"v":25.558}
{"ts":1671584220000,"o":16836.5,"h":16837,"l":16832,"c":16832,"v":15.019}
{"ts":1671584280000,"o":16832,"h":16835.5,"l":16832,"c":16835,"v":8.573}
{"ts":1671584340000,"o":16835,"h":16842.5,"l":16835,"c":16836.5,"v":22.633}
{"ts":1671584400000,"o":16836.5,"h":16839,"l":16826,"c":16826,"v":46.497}
{"ts":1671584460000,"o":16826,"h":16833.5,"l":16822,"c":16833,"v":35.996}
{"ts":1671584520000,"o":16833,"h":16839.5,"l":16833,"c":16839.5,"v":19.623}
{"ts":1671584580000,"o":16839.5,"h":16839.5,"l":16839,"c":16839,"v":24.025}
{"ts":1671584640000,"o":16839,"h":16848,"l":16839,"c":16848,"v":34.288}
{"ts":1671584700000,"o":16848,"h":16848,"l":16845.5,"c":16846,"v":19.123}
{"ts":1671584760000,"o":16846,"h":16850,"l":16845.5,"c":16848,"v":27.163}
{"ts":1671584820000,"o":16848,"h":16849,"l":16845.5,"c":16849,"v":50.94}
{"ts":1671584880000,"o":16849,"h":16855,"l":16848.5,"c":16853.5,"v":24.008}
{"ts":1671584940000,"o":16853.5,"h":16855.5,"l":16853.5,"c":16855,"v":11.768}
{"ts":1671585000000,"o":16855,"h":16855.5,"l":16855,"c":16855.5,"v":10.538}
{"ts":1671585060000,"o":16855.5,"h":16855.5,"l":16855,"c":16855.5,"v":16.624}
{"ts":1671585120000,"o":16855.5,"h":16857,"l":16853.5,"c":16854,"v":31.041}
{"ts":1671585180000,"o":16854,"h":16859,"l":16852.5,"c":16858.5,"v":20.583}
{"ts":1671585240000,"o":16858.5,"h":16859,"l":16850,"c":16850.5,"v":30.824}
{"ts":1671585300000,"o":16850.5,"h":16858,"l":16850,"c":16858,"v":23.931}
{"ts":1671585360000,"o":16858,"h":16870.5,"l":16857.5,"c":16867,"v":92.7}
{"ts":1671585420000,"o":16867,"h":16874.5,"l":16865,"c":16870.5,"v":66.686}
{"ts":1671585480000,"o":16870.5,"h":16871,"l":16863,"c":16864,"v":24.638}
{"ts":1671585540000,"o":16864,"h":16864,"l":16856.5,"c":16856.5,"v":92.568}
{"ts":1671585600000,"o":16856.5,"h":16857,"l":16848.5,"c":16851,"v":41.941}
{"ts":1671585660000,"o":16851,"h":16855.5,"l":16850.5,"c":16854,"v":30.882}
{"ts":1671585720000,"o":16854,"h":16854,"l":16848,"c":16848.5,"v":21.921}
{"ts":1671585780000,"o":16848.5,"h":16848.5,"l":16836.5,"c":16836.5,"v":50.598}
{"ts":1671585840000,"o":16836.5,"h":16841,"l":16836.5,"c":16841,"v":14.453}
{"ts":1671585900000,"o":16841,"h":16843.5,"l":16840.5,"c":16843.5,"v":11.637}
{"ts":1671585960000,"o":16843.5,"h":16853.5,"l":16843,"c":16853,"v":19.998}
{"ts":1671586020000,"o":16853,"h":16853.5,"l":16837.5,"c":16837.5,"v":53.221}
{"ts":1671586080000,"o":16837.5,"h":16840.5,"l":16837.5,"c":16840.5,"v":13.778}
{"ts":1671586140000,"o":16840.5,"h":16844.5,"l":16840,"c":16843.5,"v":9.317}
{"ts":1671586200000,"o":16843.5,"h":16843.5,"l":16837,"c":16842.5,"v":19.648}
{"ts":1671586260000,"o":16842.5,"h":16842.5,"l":16830,"c":16832,"v":21.047}
{"ts":1671586320000,"o":16832,"h":16832,"l":16831.5,"c":16832,"v":10.668}
{"ts":1671586380000,"o":16832,"h":16844,"l":16831.5,"c":16843,"v":16.472}
{"ts":1671586440000,"o":16843,"h":16846.5,"l":16843,"c":16844.5,"v":11.533}
{"ts":1671586500000,"o":16844.5,"h":16844.5,"l":16841.5,"c":16843.5,"v":12.811}
{"ts":1671586560000,"o":16843.5,"h":16843.5,"l":16843,"c":16843.5,"v":10.558}
{"ts":1671586620000,"o":16843.5,"h":16843.5,"l":16843,"c":16843,"v":0.751}
{"ts":1671586680000,"o":16843,"h":16851.5,"l":16843,"c":16848.5,"v":38.284}
{"ts":1671586740000,"o":16848.5,"h":16849.5,"l":16848.5,"c":16849,"v":5.46}
{"ts":1671586800000,"o":16849,"h":16860,"l":16849,"c":16860,"v":90.742}
{"ts":1671586860000,"o":16860,"h":16860,"l":16850,"c":16850.5,"v":25.486}
{"ts":1671586920000,"o":16850.5,"h":16850.5,"l":16845.5,"c":16845.5,"v":4.613}
{"ts":1671586980000,"o":16845.5,"h":16846,"l":16845.5,"c":16846,"v":22.095}
{"ts":1671587040000,"o":16846,"h":16846,"l":16845.5,"c":16846,"v":3.441}
{"ts":1671587100000,"o":16846,"h":16846,"l":16845.5,"c":16846,"v":8.204}
{"ts":1671587160000,"o":16846,"h":16852,"l":16842.5,"c":16842.5,"v":31.078}
{"ts":1671587220000,"o":16842.5,"h":16850,"l":16841.5,"c":16849.5,"v":4.954}
{"ts":1671587280000,"o":16849.5,"h":16854,"l":16849.5,"c":16854,"v":54.556}
{"ts":1671587340000,"o":16854,"h":16854,"l":16844,"c":16844.5,"v":33.275}
{"ts":1671587400000,"o":16844.5,"h":16844.5,"l":16841,"c":16844,"v":13.127}
{"ts":1671587460000,"o":16844,"h":16846.5,"l":16843,"c":16846,"v":4.851}
{"ts":1671587520000,"o":16846,"h":16854,"l":16846,"c":16854,"v":23.753}
{"ts":1671587580000,"o":16854,"h":16860,"l":16853.5,"c":16859.5,"v":38.185}
{"ts":1671587640000,"o":16859.5,"h":16860.5,"l":16855.5,"c":16860.5,"v":42.881}
{"ts":1671587700000,"o":16860.5,"h":16867.5,"l":16860.5,"c":16867.5,"v":51.363}
{"ts":1671587760000,"o":16867.5,"h":16867.5,"l":16857.5,"c":16867,"v":27.235}
{"ts":1671587820000,"o":16867,"h":16867.5,"l":16863,"c":16863,"v":11.945}
{"ts":1671587880000,"o":16863,"h":16863.5,"l":16860.5,"c":16861,"v":13.074}
{"ts":1671587940000,"o":16861,"h":16864,"l":16861,"c":16862.5,"v":15.292}
{"ts":1671588000000,"o":16862.5,"h":16863,"l":16858,"c":16860,"v":5.939}
{"ts":1671588060000,"o":16860,"h":16860.5,"l":16859,"c":16859.5,"v":13.599}
{"ts":1671588120000,"o":16859.5,"h":16859.5,"l":16857.5,"c":16858,"v":6.78}
{"ts":1671588180000,"o":16858,"h":16858,"l":16857.5,"c":16858,"v":3.516}
{"ts":1671588240000,"o":16858,"h":16858,"l":16856,"c":16856,"v":6.616}
{"ts":1671588300000,"o":16856,"h":16856.5,"l":16856,"c":16856,"v":1.244}
{"ts":1671588360000,"o":16856,"h":16856.5,"l":16856,"c":16856,"v":5.004}
{"ts":1671588420000,"o":16856,"h":16860,"l":16856,"c":16859.5,"v":12.741}
{"ts":1671588480000,"o":16859.5,"h":16860,"l":16859.5,"c":16859.5,"v":9.138}
{"ts":1671588540000,"o":16859.5,"h":16860,"l":16859.5,"c":16860,"v":14.893}
{"ts":1671588600000,"o":16860,"h":16860,"l":16859.5,"c":16859.5,"v":4.506}
{"ts":1671588660000,"o":16859.5,"h":16868,"l":16859.5,"c":16867.5,"v":47.539}
{"ts":1671588720000,"o":16867.5,"h":16868,"l":16866,"c":16866.5,"v":9.036}
{"ts":1671588780000,"o":16866.5,"h":16869,"l":16862,"c":16868.5,"v":20.161}
{"ts":1671588840000,"o":16868.5,"h":16872,"l":16868.5,"c":16870.5,"v":15.045}
{"ts":1671588900000,"o":16870.5,"h":16870.5,"l":16870,"c":16870,"v":7.41}
{"ts":1671588960000,"o":16870,"h":16871.5,"l":16870,"c":16871.5,"v":13.197}
{"ts":1671589020000,"o":16871.5,"h":16872.5,"l":16871,"c":16872.5,"v":13.928}
{"ts":1671589080000,"o":16872.5,"h":16872.5,"l":16860.5,"c":16861,"v":20.198}
{"ts":1671589140000,"o":16861,"h":16861,"l":16860.5,"c":16860.5,"v":7.978}
{"ts":1671589200000,"o":16860.5,"h":16861,"l":16852.5,"c":16852.5,"v":19.298}
{"ts":1671589260000,"o":16852.5,"h":16853,"l":16846,"c":16847.5,"v":37.03}
{"ts":1671589320000,"o":16847.5,"h":16849,"l":16844.5,"c":16844.5,"v":50.218}
{"ts":1671589380000,"o":16844.5,"h":16845,"l":16838,"c":16840,"v":30.505}
{"ts":1671589440000,"o":16840,"h":16845.5,"l":16838,"c":16845.5,"v":30.556}
{"ts":1671589500000,"o":16845.5,"h":16847,"l":16845,"c":16846.5,"v":15.096}
{"ts":1671589560000,"o":16846.5,"h":16847,"l":16845,"c":16847,"v":18.447}
{"ts":1671589620000,"o":16847,"h":16860,"l":16846.5,"c":16857,"v":27.997}
{"ts":1671589680000,"o":16857,"h":16865,"l":16857,"c":16865,"v":9.847}
{"ts":1671589740000,"o":16865,"h":16865,"l":16863.5,"c":16864,"v":18.854}
{"ts":1671589800000,"o":16864,"h":16864,"l":16858.5,"c":16859,"v":34.072}
{"ts":1671589860000,"o":16859,"h":16859,"l":16858.5,"c":16858.5,"v":20.971}
{"ts":1671589920000,"o":16858.5,"h":16859,"l":16850.5,"c":16851,"v":23.782}
{"ts":1671589980000,"o":16851,"h":16851,"l":16847,"c":16847.5,"v":12.602}
{"ts":1671590040000,"o":16847.5,"h":16847.5,"l":16847,"c":16847,"v":12.256}
{"ts":1671590100000,"o":16847,"h":16849,"l":16847,"c":16849,"v":11.118}
{"ts":1671590160000,"o":16849,"h":16849,"l":16848.5,"c":16849,"v":2.951}
{"ts":1671590220000,"o":16849,"h":16849,"l":16848.5,"c":16849,"v":2.732}
{"ts":1671590280000,"o":16849,"h":16853.5,"l":16848.5,"c":16853.5,"v":44.758}
{"ts":1671590340000,"o":16853.5,"h":16853.5,"l":16853,"c":16853.5,"v":4.162}
{"ts":1671590400000,"o":16853.5,"h":16854.5,"l":16853,"c":16854,"v":6.983}
{"ts":1671590460000,"o":16854,"h":16855,"l":16854,"c":16855,"v":1.558}
{"ts":1671590520000,"o":16855,"h":16855,"l":16854.5,"c":16855,"v":6.176}
{"ts":1671590580000,"o":16855,"h":16855,"l":16854.5,"c":16855,"v":7.851}
{"ts":1671590640000,"o":16855,"h":16855,"l":16854.5,"c":16854.5,"v":8.927}
{"ts":1671590700000,"o":16854.5,"h":16855,"l":16854.5,"c":16855,"v":35.938}
{"ts":1671590760000,"o":16855,"h":16855,"l":16854.5,"c":16854.5,"v":3.454}
{"ts":1671590820000,"o":16854.5,"h":16858,"l":16854.5,"c":16857.5,"v":6.753}
{"ts":1671590880000,"o":16857.5,"h":16858.5,"l":16846,"c":16846.5,"v":38.046}
{"ts":1671590940000,"o":16846.5,"h":16846.5,"l":16840,"c":16840,"v":38.088}
{"ts":1671591000000,"o":16840,"h":16840.5,"l":16835,"c":16835.5,"v":38.643}
{"ts":1671591060000,"o":16835.5,"h":16839,"l":16835,"c":16839,"v":33.344}
{"ts":1671591120000,"o":16839,"h":16839,"l":16836,"c":16837,"v":13.867}
{"ts":1671591180000,"o":16837,"h":16837,"l":16836.5,"c":16837,"v":13.625}
{"ts":1671591240000,"o":16837,"h":16837,"l":16836.5,"c":16836.5,"v":7.376}
{"ts":1671591300000,"o":16836.5,"h":16837,"l":16836.5,"c":16837,"v":2.625}
{"ts":1671591360000,"o":16837,"h":16837,"l":16836.5,"c":16836.5,"v":6.227}
{"ts":1671591420000,"o":16836.5,"h":16840,"l":16836.5,"c":16840,"v":26.006}
{"ts":1671591480000,"o":16840,"h":16840,"l":16839.5,"c":16839.5,"v":3.365}
{"ts":1671591540000,"o":16839.5,"h":16840,"l":16839.5,"c":16840,"v":1.267}
{"ts":1671591600000,"o":16840,"h":16840,"l":16839.5,"c":16839.5,"v":7.248}
{"ts":1671591660000,"o":16839.5,"h":16840,"l":16839.5,"c":16840,"v":3.473}
{"ts":1671591720000,"o":16840,"h":16840,"l":16839.5,"c":16840,"v":1.366}
{"ts":1671591780000,"o":16840,"h":16840,"l":16833.5,"c":16833.5,"v":33.075}
{"ts":1671591840000,"o":16833.5,"h":16837,"l":16831.5,"c":16837,"v":65.015}
{"ts":1671591900000,"o":16837,"h":16837,"l":16835.5,"c":16835.5,"v":55.859}
{"ts":1671591960000,"o":16835.5,"h":16836,"l":16835.5,"c":16835.5,"v":11.667}
{"ts":1671592020000,"o":16835.5,"h":16836,"l":16835,"c":16835.5,"v":19.448}
{"ts":1671592080000,"o":16835.5,"h":16835.5,"l":16832,"c":16832.5,"v":27.107}
{"ts":1671592140000,"o":16832.5,"h":16832.5,"l":16809,"c":16814.5,"v":167.061}
{"ts":1671592200000,"o":16814.5,"h":16814.5,"l":16780,"c":16797.5,"v":779.756}
{"ts":1671592260000,"o":16797.5,"h":16813.5,"l":16796,"c":16813,"v":103.058}
{"ts":1671592320000,"o":16813,"h":16815,"l":16806,"c":16806,"v":55.129}
{"ts":1671592380000,"o":16806,"h":16812.5,"l":16806,"c":16810.5,"v":27.371}
{"ts":1671592440000,"o":16810.5,"h":16818,"l":16810.5,"c":16818,"v":40.414}
{"ts":1671592500000,"o":16818,"h":16818.5,"l":16816.5,"c":16818.5,"v":34.989}
{"ts":1671592560000,"o":16818.5,"h":16824,"l":16818,"c":16820.5,"v":39.717}
{"ts":1671592620000,"o":16820.5,"h":16822,"l":16813,"c":16813.5,"v":26.066}
{"ts":1671592680000,"o":16813.5,"h":16814.5,"l":16810,"c":16814,"v":17.627}
{"ts":1671592740000,"o":16814,"h":16819.5,"l":16814,"c":16816.5,"v":14.226}
{"ts":1671592800000,"o":16816.5,"h":16822.5,"l":16816.5,"c":16822,"v":9.429}
{"ts":1671592860000,"o":16822,"h":16824.5,"l":16822,"c":16824,"v":47.835}
{"ts":1671592920000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":20.715}
{"ts":1671592980000,"o":16824.5,"h":16824.5,"l":16824,"c":16824,"v":8.003}
{"ts":1671593040000,"o":16824,"h":16826,"l":16824,"c":16826,"v":19.648}
{"ts":1671593100000,"o":16826,"h":16826,"l":16825.5,"c":16826,"v":12.269}
{"ts":1671593160000,"o":16826,"h":16826,"l":16825.5,"c":16826,"v":10.23}
{"ts":1671593220000,"o":16826,"h":16826,"l":16815,"c":16816,"v":171.69}
{"ts":1671593280000,"o":16816,"h":16816.5,"l":16813.5,"c":16813.5,"v":20.016}
{"ts":1671593340000,"o":16813.5,"h":16814,"l":16803.5,"c":16804.5,"v":152.294}
{"ts":1671593400000,"o":16804.5,"h":16808.5,"l":16798,"c":16808,"v":60.482}
{"ts":1671593460000,"o":16808,"h":16815,"l":16808,"c":16815,"v":17.49}
{"ts":1671593520000,"o":16815,"h":16815,"l":16814.5,"c":16815,"v":9.141}
{"ts":1671593580000,"o":16815,"h":16815,"l":16814.5,"c":16815,"v":3.141}
{"ts":1671593640000,"o":16815,"h":16818.5,"l":16814.5,"c":16818,"v":15.433}
{"ts":1671593700000,"o":16818,"h":16820,"l":16818,"c":16820,"v":12.547}
{"ts":1671593760000,"o":16820,"h":16831,"l":16820,"c":16830.5,"v":132.181}
{"ts":1671593820000,"o":16830.5,"h":16831,"l":16829.5,"c":16830,"v":35.111}
{"ts":1671593880000,"o":16830,"h":16830,"l":16827,"c":16827.5,"v":17.645}
{"ts":1671593940000,"o":16827.5,"h":16827.5,"l":16827,"c":16827.5,"v":6.484}
{"ts":1671594000000,"o":16827.5,"h":16827.5,"l":16827,"c":16827.5,"v":2.492}
{"ts":1671594060000,"o":16827.5,"h":16827.5,"l":16827,"c":16827,"v":16.476}
{"ts":1671594120000,"o":16827,"h":16827.5,"l":16825,"c":16825.5,"v":7.588}
{"ts":1671594180000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":1.551}
{"ts":1671594240000,"o":16825.5,"h":16825.5,"l":16820,"c":16820.5,"v":14.647}
{"ts":1671594300000,"o":16820.5,"h":16820.5,"l":16820,"c":16820,"v":14.487}
{"ts":1671594360000,"o":16820,"h":16830,"l":16820,"c":16830,"v":18.265}
{"ts":1671594420000,"o":16830,"h":16830,"l":16829.5,"c":16830,"v":6.325}
{"ts":1671594480000,"o":16830,"h":16830,"l":16829.5,"c":16829.5,"v":8.329}
{"ts":1671594540000,"o":16829.5,"h":16830,"l":16829.5,"c":16830,"v":3.143}
{"ts":1671594600000,"o":16830,"h":16830,"l":16829.5,"c":16830,"v":4.734}
{"ts":1671594660000,"o":16830,"h":16830,"l":16825,"c":16825,"v":152.788}
{"ts":1671594720000,"o":16825,"h":16825.5,"l":16825,"c":16825,"v":4.063}
{"ts":1671594780000,"o":16825,"h":16825.5,"l":16825,"c":16825.5,"v":4.49}
{"ts":1671594840000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":9.401}
{"ts":1671594900000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":2.077}
{"ts":1671594960000,"o":16825.5,"h":16829.5,"l":16812.5,"c":16829,"v":185.697}
{"ts":1671595020000,"o":16829,"h":16829.5,"l":16827,"c":16827,"v":21.051}
{"ts":1671595080000,"o":16827,"h":16827.5,"l":16827,"c":16827.5,"v":20.085}
{"ts":1671595140000,"o":16827.5,"h":16827.5,"l":16827,"c":16827.5,"v":3.668}
{"ts":1671595200000,"o":16827.5,"h":16827.5,"l":16825,"c":16825.5,"v":20.7}
{"ts":1671595260000,"o":16825.5,"h":16825.5,"l":16821,"c":16821.5,"v":16.054}
{"ts":1671595320000,"o":16821.5,"h":16821.5,"l":16814,"c":16817,"v":146.687}
{"ts":1671595380000,"o":16817,"h":16819.5,"l":16812,"c":16812,"v":42.937}
{"ts":1671595440000,"o":16812,"h":16812.5,"l":16812,"c":16812,"v":5.084}
{"ts":1671595500000,"o":16812,"h":16812.5,"l":16806.5,"c":16809,"v":75.472}
{"ts":1671595560000,"o":16809,"h":16811,"l":16809,"c":16809.5,"v":12.721}
{"ts":1671595620000,"o":16809.5,"h":16810,"l":16809.5,"c":16810,"v":10.583}
{"ts":1671595680000,"o":16810,"h":16810,"l":16809.5,"c":16809.5,"v":7.358}
{"ts":1671595740000,"o":16809.5,"h":16810,"l":16809.5,"c":16809.5,"v":3.436}
{"ts":1671595800000,"o":16809.5,"h":16810,"l":16809.5,"c":16810,"v":5.386}
{"ts":1671595860000,"o":16810,"h":16810,"l":16809.5,"c":16810,"v":5.83}
{"ts":1671595920000,"o":16810,"h":16810,"l":16806.5,"c":16807,"v":41.607}
{"ts":1671595980000,"o":16807,"h":16807,"l":16792,"c":16799.5,"v":154.457}
{"ts":1671596040000,"o":16799.5,"h":16799.5,"l":16797,"c":16797,"v":21.553}
{"ts":1671596100000,"o":16797,"h":16799.5,"l":16794,"c":16799,"v":55.124}
{"ts":1671596160000,"o":16799,"h":16808,"l":16799,"c":16807.5,"v":35.392}
{"ts":1671596220000,"o":16807.5,"h":16813,"l":16804,"c":16804,"v":49.415}
{"ts":1671596280000,"o":16804,"h":16812.5,"l":16804,"c":16812,"v":24.185}
{"ts":1671596340000,"o":16812,"h":16813.5,"l":16812,"c":16813.5,"v":18.03}
{"ts":1671596400000,"o":16813.5,"h":16813.5,"l":16813,"c":16813,"v":3.927}
{"ts":1671596460000,"o":16813,"h":16813.5,"l":16813,"c":16813.5,"v":5.882}
{"ts":1671596520000,"o":16813.5,"h":16813.5,"l":16808.5,"c":16808.5,"v":65.78}
{"ts":1671596580000,"o":16808.5,"h":16810.5,"l":16794,"c":16794,"v":66.846}
{"ts":1671596640000,"o":16794,"h":16794,"l":16781.5,"c":16787,"v":155.217}
{"ts":1671596700000,"o":16787,"h":16791,"l":16780,"c":16790.5,"v":118.853}
{"ts":1671596760000,"o":16790.5,"h":16796,"l":16786,"c":16786,"v":45.184}
{"ts":1671596820000,"o":16786,"h":16793,"l":16786,"c":16792.5,"v":41.045}
{"ts":1671596880000,"o":16792.5,"h":16793,"l":16792.5,"c":16792.5,"v":20.977}
{"ts":1671596940000,"o":16792.5,"h":16796,"l":16792.5,"c":16795.5,"v":3.875}
{"ts":1671597000000,"o":16795.5,"h":16796,"l":16795.5,"c":16795.5,"v":9.471}
{"ts":1671597060000,"o":16795.5,"h":16795.5,"l":16787,"c":16787,"v":116.9}
{"ts":1671597120000,"o":16787,"h":16799.5,"l":16782.5,"c":16799.5,"v":86.941}
{"ts":1671597180000,"o":16799.5,"h":16804,"l":16799,"c":16803.5,"v":38.968}
{"ts":1671597240000,"o":16803.5,"h":16804,"l":16800,"c":16800,"v":61.168}
{"ts":1671597300000,"o":16800,"h":16805,"l":16800,"c":16805,"v":22.978}
{"ts":1671597360000,"o":16805,"h":16806.5,"l":16805,"c":16806.5,"v":50.943}
{"ts":1671597420000,"o":16806.5,"h":16806.5,"l":16802.5,"c":16802.5,"v":10.941}
{"ts":1671597480000,"o":16802.5,"h":16803,"l":16802.5,"c":16802.5,"v":7.128}
{"ts":1671597540000,"o":16802.5,"h":16803,"l":16793.5,"c":16798.5,"v":136.834}
{"ts":1671597600000,"o":16798.5,"h":16799,"l":16791.5,"c":16791.5,"v":15.618}
{"ts":1671597660000,"o":16791.5,"h":16792,"l":16791.5,"c":16791.5,"v":9.327}
{"ts":1671597720000,"o":16791.5,"h":16792,"l":16791.5,"c":16792,"v":13.335}
{"ts":1671597780000,"o":16792,"h":16792,"l":16791.5,"c":16791.5,"v":3.331}
{"ts":1671597840000,"o":16791.5,"h":16792,"l":16790.5,"c":16791,"v":6.734}
{"ts":1671597900000,"o":16791,"h":16791,"l":16790.5,"c":16790.5,"v":11.257}
{"ts":1671597960000,"o":16790.5,"h":16791,"l":16790.5,"c":16791,"v":12.961}
{"ts":1671598020000,"o":16791,"h":16806.5,"l":16772,"c":16806,"v":283.885}
{"ts":1671598080000,"o":16806,"h":16808.5,"l":16805.5,"c":16808,"v":23.42}
{"ts":1671598140000,"o":16808,"h":16808,"l":16803.5,"c":16803.5,"v":15.069}
{"ts":1671598200000,"o":16803.5,"h":16803.5,"l":16797,"c":16801.5,"v":66.364}
{"ts":1671598260000,"o":16801.5,"h":16807,"l":16801,"c":16807,"v":34.274}
{"ts":1671598320000,"o":16807,"h":16807,"l":16806.5,"c":16807,"v":9.877}
{"ts":1671598380000,"o":16807,"h":16807,"l":16806.5,"c":16807,"v":7.842}
{"ts":1671598440000,"o":16807,"h":16807,"l":16806.5,"c":16807,"v":3.627}
{"ts":1671598500000,"o":16807,"h":16807,"l":16800,"c":16800.5,"v":13.088}
{"ts":1671598560000,"o":16800.5,"h":16804.5,"l":16796,"c":16796,"v":40.267}
{"ts":1671598620000,"o":16796,"h":16796.5,"l":16784.5,"c":16784.5,"v":19.835}
{"ts":1671598680000,"o":16784.5,"h":16793,"l":16784.5,"c":16793,"v":26.712}
{"ts":1671598740000,"o":16793,"h":16793,"l":16778.5,"c":16784,"v":71.482}
{"ts":1671598800000,"o":16784,"h":16784.5,"l":16770.5,"c":16783.5,"v":164.431}
{"ts":1671598860000,"o":16783.5,"h":16784,"l":16760.5,"c":16774,"v":206.569}
{"ts":1671598920000,"o":16774,"h":16782,"l":16760,"c":16781.5,"v":121.054}
{"ts":1671598980000,"o":16781.5,"h":16794,"l":16780,"c":16780.5,"v":118.38}
{"ts":1671599040000,"o":16780.5,"h":16792,"l":16780,"c":16792,"v":18.131}
{"ts":1671599100000,"o":16792,"h":16792,"l":16791.5,"c":16792,"v":18.281}
{"ts":1671599160000,"o":16792,"h":16794,"l":16791.5,"c":16793.5,"v":30.777}
{"ts":1671599220000,"o":16793.5,"h":16796,"l":16793.5,"c":16795.5,"v":20.481}
{"ts":1671599280000,"o":16795.5,"h":16796,"l":16795.5,"c":16796,"v":29.534}
{"ts":1671599340000,"o":16796,"h":16797.5,"l":16795.5,"c":16797,"v":52.002}
{"ts":1671599400000,"o":16797,"h":16797.5,"l":16797,"c":16797,"v":7.076}
{"ts":1671599460000,"o":16797,"h":16798,"l":16797,"c":16797.5,"v":11.237}
{"ts":1671599520000,"o":16797.5,"h":16805.5,"l":16797.5,"c":16805.5,"v":53.031}
{"ts":1671599580000,"o":16805.5,"h":16805.5,"l":16805,"c":16805,"v":26.941}
{"ts":1671599640000,"o":16805,"h":16805.5,"l":16803.5,"c":16803.5,"v":21.577}
{"ts":1671599700000,"o":16803.5,"h":16805.5,"l":16803.5,"c":16805.5,"v":24.221}
{"ts":1671599760000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":9.13}
{"ts":1671599820000,"o":16805.5,"h":16805.5,"l":16805,"c":16805,"v":8.635}
{"ts":1671599880000,"o":16805,"h":16805.5,"l":16795.5,"c":16796,"v":23.113}
{"ts":1671599940000,"o":16796,"h":16796,"l":16792,"c":16795,"v":15.97}
{"ts":1671600000000,"o":16795,"h":16799,"l":16795,"c":16798.5,"v":3.957}
{"ts":1671600060000,"o":16798.5,"h":16802,"l":16798.5,"c":16802,"v":18.995}
{"ts":1671600120000,"o":16802,"h":16805,"l":16802,"c":16804.5,"v":14.784}
{"ts":1671600180000,"o":16804.5,"h":16805,"l":16804.5,"c":16805,"v":5.974}
{"ts":1671600240000,"o":16805,"h":16808,"l":16804.5,"c":16807.5,"v":25.674}
{"ts":1671600300000,"o":16807.5,"h":16810.5,"l":16807.5,"c":16810,"v":121.402}
{"ts":1671600360000,"o":16810,"h":16812.5,"l":16810,"c":16812,"v":17.609}
{"ts":1671600420000,"o":16812,"h":16815,"l":16812,"c":16814.5,"v":70.624}
{"ts":1671600480000,"o":16814.5,"h":16822,"l":16814.5,"c":16815,"v":147.142}
{"ts":1671600540000,"o":16815,"h":16815,"l":16810,"c":16814.5,"v":17.475}
{"ts":1671600600000,"o":16814.5,"h":16815.5,"l":16814.5,"c":16815.5,"v":10.22}
{"ts":1671600660000,"o":16815.5,"h":16817,"l":16815,"c":16816.5,"v":57.406}
{"ts":1671600720000,"o":16816.5,"h":16817,"l":16816.5,"c":16817,"v":3.424}
{"ts":1671600780000,"o":16817,"h":16819.5,"l":16816.5,"c":16819,"v":46.337}
{"ts":1671600840000,"o":16819,"h":16826,"l":16819,"c":16819.5,"v":61.993}
{"ts":1671600900000,"o":16819.5,"h":16819.5,"l":16819,"c":16819.5,"v":27.998}
{"ts":1671600960000,"o":16819.5,"h":16820,"l":16816.5,"c":16820,"v":29.219}
{"ts":1671601020000,"o":16820,"h":16823.5,"l":16819.5,"c":16823.5,"v":37.312}
{"ts":1671601080000,"o":16823.5,"h":16829.5,"l":16823.5,"c":16829.5,"v":100.059}
{"ts":1671601140000,"o":16829.5,"h":16829.5,"l":16827,"c":16827,"v":44.867}
{"ts":1671601200000,"o":16827,"h":16827.5,"l":16827,"c":16827.5,"v":24.837}
{"ts":1671601260000,"o":16827.5,"h":16827.5,"l":16827,"c":16827,"v":10.862}
{"ts":1671601320000,"o":16827,"h":16827.5,"l":16824,"c":16824,"v":51.757}
{"ts":1671601380000,"o":16824,"h":16829,"l":16824,"c":16829,"v":99.312}
{"ts":1671601440000,"o":16829,"h":16831,"l":16828.5,"c":16830.5,"v":83.394}
{"ts":1671601500000,"o":16830.5,"h":16831,"l":16830.5,"c":16830.5,"v":29.298}
{"ts":1671601560000,"o":16830.5,"h":16831,"l":16827,"c":16827,"v":128.354}
{"ts":1671601620000,"o":16827,"h":16828,"l":16827,"c":16827,"v":42.245}
{"ts":1671601680000,"o":16827,"h":16827.5,"l":16827,"c":16827,"v":5.011}
{"ts":1671601740000,"o":16827,"h":16838,"l":16817.5,"c":16817.5,"v":184.959}
{"ts":1671601800000,"o":16817.5,"h":16831.5,"l":16809,"c":16829.5,"v":178.013}
{"ts":1671601860000,"o":16829.5,"h":16829.5,"l":16826.5,"c":16829,"v":11.611}
{"ts":1671601920000,"o":16829,"h":16838,"l":16829,"c":16837.5,"v":35.566}
{"ts":1671601980000,"o":16837.5,"h":16840.5,"l":16831.5,"c":16832,"v":92.788}
{"ts":1671602040000,"o":16832,"h":16832,"l":16827.5,"c":16827.5,"v":14.326}
{"ts":1671602100000,"o":16827.5,"h":16828,"l":16827,"c":16827,"v":10.18}
{"ts":1671602160000,"o":16827,"h":16827.5,"l":16827,"c":16827.5,"v":5.139}
{"ts":1671602220000,"o":16827.5,"h":16827.5,"l":16827,"c":16827,"v":3.211}
{"ts":1671602280000,"o":16827,"h":16827.5,"l":16827,"c":16827,"v":8.915}
{"ts":1671602340000,"o":16827,"h":16827.5,"l":16827,"c":16827.5,"v":6.887}
{"ts":1671602400000,"o":16827.5,"h":16828,"l":16827,"c":16827.5,"v":23.28}
{"ts":1671602460000,"o":16827.5,"h":16828,"l":16824,"c":16824,"v":14.954}
{"ts":1671602520000,"o":16824,"h":16824.5,"l":16824,"c":16824,"v":18.74}
{"ts":1671602580000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":5.482}
{"ts":1671602640000,"o":16824.5,"h":16824.5,"l":16821.5,"c":16822,"v":13.313}
{"ts":1671602700000,"o":16822,"h":16822,"l":16816,"c":16816,"v":13.947}
{"ts":1671602760000,"o":16816,"h":16822,"l":16816,"c":16822,"v":13.139}
{"ts":1671602820000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":10.965}
{"ts":1671602880000,"o":16822,"h":16822,"l":16821.5,"c":16821.5,"v":3.884}
{"ts":1671602940000,"o":16821.5,"h":16822,"l":16815,"c":16822,"v":21.982}
{"ts":1671603000000,"o":16822,"h":16822,"l":16821.5,"c":16821.5,"v":90.768}
{"ts":1671603060000,"o":16821.5,"h":16828.5,"l":16814.5,"c":16828.5,"v":28.775}
{"ts":1671603120000,"o":16828.5,"h":16833,"l":16828.5,"c":16832.5,"v":111.005}
{"ts":1671603180000,"o":16832.5,"h":16833,"l":16831.5,"c":16831.5,"v":9.906}
{"ts":1671603240000,"o":16831.5,"h":16838,"l":16831.5,"c":16833.5,"v":26.039}
{"ts":1671603300000,"o":16833.5,"h":16834,"l":16833.5,"c":16833.5,"v":2.434}
{"ts":1671603360000,"o":16833.5,"h":16835.5,"l":16833.5,"c":16835.5,"v":7.255}
{"ts":1671603420000,"o":16835.5,"h":16835.5,"l":16835,"c":16835,"v":5.898}
{"ts":1671603480000,"o":16835,"h":16835.5,"l":16835,"c":16835.5,"v":18.652}
{"ts":1671603540000,"o":16835.5,"h":16835.5,"l":16835,"c":16835,"v":4.893}
{"ts":1671603600000,"o":16835,"h":16835.5,"l":16835,"c":16835,"v":8.588}
{"ts":1671603660000,"o":16835,"h":16838.5,"l":16835,"c":16838.5,"v":35.934}
{"ts":1671603720000,"o":16838.5,"h":16840,"l":16838.5,"c":16839.5,"v":17.299}
{"ts":1671603780000,"o":16839.5,"h":16844.5,"l":16839.5,"c":16842,"v":60.893}
{"ts":1671603840000,"o":16842,"h":16842,"l":16839.5,"c":16840,"v":19.234}
{"ts":1671603900000,"o":16840,"h":16840,"l":16839.5,"c":16840,"v":3.895}
{"ts":1671603960000,"o":16840,"h":16843,"l":16839.5,"c":16843,"v":61.134}
{"ts":1671604020000,"o":16843,"h":16846,"l":16842.5,"c":16843.5,"v":82.44}
{"ts":1671604080000,"o":16843.5,"h":16845,"l":16843.5,"c":16844.5,"v":12.697}
{"ts":1671604140000,"o":16844.5,"h":16844.5,"l":16833.5,"c":16833.5,"v":40.912}
{"ts":1671604200000,"o":16833.5,"h":16834,"l":16833.5,"c":16834,"v":13.935}
{"ts":1671604260000,"o":16834,"h":16834,"l":16833,"c":16833,"v":26.754}
{"ts":1671604320000,"o":16833,"h":16833,"l":16829,"c":16829,"v":35.639}
{"ts":1671604380000,"o":16829,"h":16833,"l":16829,"c":16833,"v":54.242}
{"ts":1671604440000,"o":16833,"h":16840,"l":16833,"c":16839,"v":24.38}
{"ts":1671604500000,"o":16839,"h":16839,"l":16836.5,"c":16837,"v":33.676}
{"ts":1671604560000,"o":16837,"h":16845,"l":16836.5,"c":16845,"v":20.247}
{"ts":1671604620000,"o":16845,"h":16848,"l":16844.5,"c":16847,"v":34.404}
{"ts":1671604680000,"o":16847,"h":16847.5,"l":16844,"c":16844.5,"v":21.609}
{"ts":1671604740000,"o":16844.5,"h":16844.5,"l":16836,"c":16836,"v":18.077}
{"ts":1671604800000,"o":16836,"h":16836.5,"l":16836,"c":16836,"v":12.029}
{"ts":1671604860000,"o":16836,"h":16839.5,"l":16836,"c":16839.5,"v":40.841}
{"ts":1671604920000,"o":16839.5,"h":16839.5,"l":16839,"c":16839.5,"v":12.124}
{"ts":1671604980000,"o":16839.5,"h":16839.5,"l":16839,"c":16839.5,"v":16.263}
{"ts":1671605040000,"o":16839.5,"h":16839.5,"l":16835.5,"c":16836.5,"v":14.071}
{"ts":1671605100000,"o":16836.5,"h":16836.5,"l":16836,"c":16836,"v":20.155}
{"ts":1671605160000,"o":16836,"h":16836.5,"l":16836,"c":16836.5,"v":45.554}
{"ts":1671605220000,"o":16836.5,"h":16836.5,"l":16836,"c":16836.5,"v":8.57}
{"ts":1671605280000,"o":16836.5,"h":16836.5,"l":16831,"c":16831.5,"v":22.058}
{"ts":1671605340000,"o":16831.5,"h":16832,"l":16831.5,"c":16831.5,"v":37.661}
{"ts":1671605400000,"o":16831.5,"h":16832,"l":16831.5,"c":16831.5,"v":14.403}
{"ts":1671605460000,"o":16831.5,"h":16832,"l":16831.5,"c":16831.5,"v":7.741}
{"ts":1671605520000,"o":16831.5,"h":16837,"l":16831.5,"c":16836.5,"v":14.498}
{"ts":1671605580000,"o":16836.5,"h":16839,"l":16836.5,"c":16839,"v":11.273}
{"ts":1671605640000,"o":16839,"h":16839,"l":16831.5,"c":16832,"v":16.6}
{"ts":1671605700000,"o":16832,"h":16832,"l":16829,"c":16829,"v":12.951}
{"ts":1671605760000,"o":16829,"h":16829.5,"l":16829,"c":16829.5,"v":2.44}
{"ts":1671605820000,"o":16829.5,"h":16829.5,"l":16829,"c":16829.5,"v":32.589}
{"ts":1671605880000,"o":16829.5,"h":16830,"l":16829,"c":16829.5,"v":18.675}
{"ts":1671605940000,"o":16829.5,"h":16830,"l":16829.5,"c":16829.5,"v":3.619}
{"ts":1671606000000,"o":16829.5,"h":16833.5,"l":16829.5,"c":16833.5,"v":18.703}
{"ts":1671606060000,"o":16833.5,"h":16833.5,"l":16827,"c":16827.5,"v":29.731}
{"ts":1671606120000,"o":16827.5,"h":16827.5,"l":16824.5,"c":16824.5,"v":19.804}
{"ts":1671606180000,"o":16824.5,"h":16825,"l":16823,"c":16823.5,"v":6.885}
{"ts":1671606240000,"o":16823.5,"h":16823.5,"l":16823,"c":16823,"v":35.147}
{"ts":1671606300000,"o":16823,"h":16823.5,"l":16823,"c":16823.5,"v":24.995}
{"ts":1671606360000,"o":16823.5,"h":16841.5,"l":16823,"c":16841.5,"v":124.725}
{"ts":1671606420000,"o":16841.5,"h":16841.5,"l":16841,"c":16841.5,"v":14.456}
{"ts":1671606480000,"o":16841.5,"h":16844,"l":16822,"c":16834,"v":84.608}
{"ts":1671606540000,"o":16834,"h":16835,"l":16831.5,"c":16831.5,"v":14.104}
{"ts":1671606600000,"o":16831.5,"h":16832,"l":16831.5,"c":16831.5,"v":5.309}
{"ts":1671606660000,"o":16831.5,"h":16836,"l":16831.5,"c":16835.5,"v":5.233}
{"ts":1671606720000,"o":16835.5,"h":16836,"l":16835.5,"c":16836,"v":2.682}
{"ts":1671606780000,"o":16836,"h":16836,"l":16835.5,"c":16836,"v":6.014}
{"ts":1671606840000,"o":16836,"h":16839.5,"l":16835.5,"c":16839.5,"v":10.59}
{"ts":1671606900000,"o":16839.5,"h":16839.5,"l":16839,"c":16839.5,"v":3.998}
{"ts":1671606960000,"o":16839.5,"h":16840,"l":16839,"c":16839.5,"v":18.205}
{"ts":1671607020000,"o":16839.5,"h":16840,"l":16837.5,"c":16837.5,"v":14.56}
{"ts":1671607080000,"o":16837.5,"h":16838,"l":16836,"c":16836.5,"v":9.777}
{"ts":1671607140000,"o":16836.5,"h":16836.5,"l":16831,"c":16831.5,"v":11.203}
{"ts":1671607200000,"o":16831.5,"h":16831.5,"l":16831,"c":16831,"v":14.539}
{"ts":1671607260000,"o":16831,"h":16834,"l":16831,"c":16834,"v":10.405}
{"ts":1671607320000,"o":16834,"h":16834,"l":16828.5,"c":16829,"v":17.227}
{"ts":1671607380000,"o":16829,"h":16829,"l":16827.5,"c":16828,"v":6.172}
{"ts":1671607440000,"o":16828,"h":16828,"l":16827.5,"c":16828,"v":11.973}
{"ts":1671607500000,"o":16828,"h":16828,"l":16827.5,"c":16828,"v":6.644}
{"ts":1671607560000,"o":16828,"h":16828,"l":16827.5,"c":16828,"v":12.936}
{"ts":1671607620000,"o":16828,"h":16828,"l":16827.5,"c":16828,"v":1.665}
{"ts":1671607680000,"o":16828,"h":16828,"l":16827.5,"c":16827.5,"v":10.264}
{"ts":1671607740000,"o":16827.5,"h":16828,"l":16827.5,"c":16827.5,"v":4.478}
{"ts":1671607800000,"o":16827.5,"h":16828,"l":16827.5,"c":16828,"v":7.441}
{"ts":1671607860000,"o":16828,"h":16828,"l":16827.5,"c":16828,"v":10.191}
{"ts":1671607920000,"o":16828,"h":16828,"l":16827.5,"c":16827.5,"v":13.661}
{"ts":1671607980000,"o":16827.5,"h":16828,"l":16823.5,"c":16824,"v":22.713}
{"ts":1671608040000,"o":16824,"h":16824,"l":16815,"c":16820,"v":74.626}
{"ts":1671608100000,"o":16820,"h":16820.5,"l":16820,"c":16820.5,"v":8.403}
{"ts":1671608160000,"o":16820.5,"h":16820.5,"l":16819.5,"c":16820,"v":8.583}
{"ts":1671608220000,"o":16820,"h":16820,"l":16819.5,"c":16820,"v":14.297}
{"ts":1671608280000,"o":16820,"h":16822,"l":16819.5,"c":16821.5,"v":12.449}
{"ts":1671608340000,"o":16821.5,"h":16822,"l":16821.5,"c":16822,"v":4.494}
{"ts":1671608400000,"o":16822,"h":16822,"l":16821.5,"c":16822,"v":3.263}
{"ts":1671608460000,"o":16822,"h":16822,"l":16821.5,"c":16821.5,"v":13.99}
{"ts":1671608520000,"o":16821.5,"h":16822,"l":16821.5,"c":16821.5,"v":15.023}
{"ts":1671608580000,"o":16821.5,"h":16824,"l":16821.5,"c":16823.5,"v":4.62}
{"ts":1671608640000,"o":16823.5,"h":16824,"l":16823.5,"c":16824,"v":14.623}
{"ts":1671608700000,"o":16824,"h":16824,"l":16823.5,"c":16824,"v":17.773}
{"ts":1671608760000,"o":16824,"h":16826,"l":16823.5,"c":16825.5,"v":10.796}
{"ts":1671608820000,"o":16825.5,"h":16827,"l":16825,"c":16825.5,"v":16.474}
{"ts":1671608880000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":2.165}
{"ts":1671608940000,"o":16825.5,"h":16825.5,"l":16825,"c":16825.5,"v":5.589}
{"ts":1671609000000,"o":16825.5,"h":16825.5,"l":16820.5,"c":16820.5,"v":25.122}
{"ts":1671609060000,"o":16820.5,"h":16821,"l":16815.5,"c":16816,"v":44.728}
{"ts":1671609120000,"o":16816,"h":16816,"l":16815,"c":16815,"v":10.766}
{"ts":1671609180000,"o":16815,"h":16815,"l":16814,"c":16814.5,"v":12.987}
{"ts":1671609240000,"o":16814.5,"h":16817.5,"l":16814,"c":16817,"v":60.482}
{"ts":1671609300000,"o":16817,"h":16821.5,"l":16817,"c":16821.5,"v":47.113}
{"ts":1671609360000,"o":16821.5,"h":16821.5,"l":16817,"c":16817.5,"v":46.051}
{"ts":1671609420000,"o":16817.5,"h":16817.5,"l":16814,"c":16814,"v":27.982}
{"ts":1671609480000,"o":16814,"h":16814.5,"l":16814,"c":16814.5,"v":7.388}
{"ts":1671609540000,"o":16814.5,"h":16814.5,"l":16807,"c":16807,"v":64.418}
{"ts":1671609600000,"o":16807,"h":16807.5,"l":16805,"c":16805,"v":104.997}
{"ts":1671609660000,"o":16805,"h":16805.5,"l":16800,"c":16800.5,"v":84.49}
{"ts":1671609720000,"o":16800.5,"h":16815,"l":16793,"c":16815,"v":94.126}
{"ts":1671609780000,"o":16815,"h":16815,"l":16800,"c":16803,"v":37.938}
{"ts":1671609840000,"o":16803,"h":16809.5,"l":16803,"c":16809.5,"v":25.509}
{"ts":1671609900000,"o":16809.5,"h":16809.5,"l":16809,"c":16809.5,"v":7.205}
{"ts":1671609960000,"o":16809.5,"h":16809.5,"l":16802.5,"c":16803,"v":64.533}
{"ts":1671610020000,"o":16803,"h":16803,"l":16802.5,"c":16803,"v":5.628}
{"ts":1671610080000,"o":16803,"h":16803,"l":16796.5,"c":16796.5,"v":37.224}
{"ts":1671610140000,"o":16796.5,"h":16800.5,"l":16796,"c":16796.5,"v":56.098}
{"ts":1671610200000,"o":16796.5,"h":16796.5,"l":16795,"c":16795,"v":32.072}
{"ts":1671610260000,"o":16795,"h":16800.5,"l":16795,"c":16800.5,"v":46.606}
{"ts":1671610320000,"o":16800.5,"h":16808,"l":16800,"c":16808,"v":26.216}
{"ts":1671610380000,"o":16808,"h":16808,"l":16807.5,"c":16808,"v":17.442}
{"ts":1671610440000,"o":16808,"h":16810,"l":16807.5,"c":16810,"v":13.454}
{"ts":1671610500000,"o":16810,"h":16812,"l":16809.5,"c":16812,"v":4.528}
{"ts":1671610560000,"o":16812,"h":16812,"l":16811.5,"c":16812,"v":8.565}
{"ts":1671610620000,"o":16812,"h":16812,"l":16810.5,"c":16811,"v":11.631}
{"ts":1671610680000,"o":16811,"h":16811,"l":16807,"c":16807.5,"v":5.486}
{"ts":1671610740000,"o":16807.5,"h":16807.5,"l":16807,"c":16807.5,"v":4.581}
{"ts":1671610800000,"o":16807.5,"h":16807.5,"l":16803,"c":16803.5,"v":24.134}
{"ts":1671610860000,"o":16803.5,"h":16803.5,"l":16794,"c":16794.5,"v":25.408}
{"ts":1671610920000,"o":16794.5,"h":16798.5,"l":16792,"c":16792,"v":47.052}
{"ts":1671610980000,"o":16792,"h":16798,"l":16791.5,"c":16798,"v":39.37}
{"ts":1671611040000,"o":16798,"h":16800,"l":16793,"c":16799.5,"v":24.894}
{"ts":1671611100000,"o":16799.5,"h":16806.5,"l":16799.5,"c":16806.5,"v":28.4}
{"ts":1671611160000,"o":16806.5,"h":16806.5,"l":16803.5,"c":16804,"v":20.833}
{"ts":1671611220000,"o":16804,"h":16804,"l":16803.5,"c":16804,"v":15.476}
{"ts":1671611280000,"o":16804,"h":16804,"l":16802.5,"c":16803,"v":28.196}
{"ts":1671611340000,"o":16803,"h":16803,"l":16802.5,"c":16803,"v":5.34}
{"ts":1671611400000,"o":16803,"h":16803,"l":16794,"c":16794.5,"v":23.337}
{"ts":1671611460000,"o":16794.5,"h":16795,"l":16794,"c":16794.5,"v":10.849}
{"ts":1671611520000,"o":16794.5,"h":16801.5,"l":16794.5,"c":16801,"v":24.805}
{"ts":1671611580000,"o":16801,"h":16801.5,"l":16797.5,"c":16797.5,"v":42.38}
{"ts":1671611640000,"o":16797.5,"h":16798,"l":16797.5,"c":16797.5,"v":4.099}
{"ts":1671611700000,"o":16797.5,"h":16799,"l":16797.5,"c":16799,"v":9.057}
{"ts":1671611760000,"o":16799,"h":16799,"l":16798.5,"c":16799,"v":10.741}
{"ts":1671611820000,"o":16799,"h":16799,"l":16798.5,"c":16799,"v":15.62}
{"ts":1671611880000,"o":16799,"h":16807.5,"l":16798.5,"c":16807.5,"v":32.279}
{"ts":1671611940000,"o":16807.5,"h":16814.5,"l":16807,"c":16814,"v":37.655}
{"ts":1671612000000,"o":16814,"h":16822,"l":16814,"c":16822,"v":68.232}
{"ts":1671612060000,"o":16822,"h":16834.5,"l":16821.5,"c":16829.5,"v":119.906}
{"ts":1671612120000,"o":16829.5,"h":16830,"l":16829,"c":16829.5,"v":24.322}
{"ts":1671612180000,"o":16829.5,"h":16835.5,"l":16827.5,"c":16835.5,"v":87.08}
{"ts":1671612240000,"o":16835.5,"h":16835.5,"l":16831,"c":16835.5,"v":36.425}
{"ts":1671612300000,"o":16835.5,"h":16843.5,"l":16826.5,"c":16831,"v":248.415}
{"ts":1671612360000,"o":16831,"h":16836,"l":16822,"c":16828,"v":78.608}
{"ts":1671612420000,"o":16828,"h":16828,"l":16824,"c":16824.5,"v":11.479}
{"ts":1671612480000,"o":16824.5,"h":16827.5,"l":16824,"c":16827,"v":21.798}
{"ts":1671612540000,"o":16827,"h":16827.5,"l":16825.5,"c":16825.5,"v":10.624}
{"ts":1671612600000,"o":16825.5,"h":16826,"l":16825.5,"c":16825.5,"v":18.896}
{"ts":1671612660000,"o":16825.5,"h":16833.5,"l":16825.5,"c":16833,"v":34.114}
{"ts":1671612720000,"o":16833,"h":16853.5,"l":16833,"c":16852.5,"v":279.209}
{"ts":1671612780000,"o":16852.5,"h":16877,"l":16845,"c":16877,"v":800.053}
{"ts":1671612840000,"o":16877,"h":16894,"l":16874,"c":16874.5,"v":668.297}
{"ts":1671612900000,"o":16874.5,"h":16882,"l":16874,"c":16876,"v":119.455}
{"ts":1671612960000,"o":16876,"h":16876,"l":16862.5,"c":16862.5,"v":88.562}
{"ts":1671613020000,"o":16862.5,"h":16863,"l":16857,"c":16857.5,"v":116.717}
{"ts":1671613080000,"o":16857.5,"h":16858,"l":16856,"c":16856.5,"v":38.787}
{"ts":1671613140000,"o":16856.5,"h":16865,"l":16856,"c":16860.5,"v":79.33}
{"ts":1671613200000,"o":16860.5,"h":16860.5,"l":16855.5,"c":16856,"v":81.143}
{"ts":1671613260000,"o":16856,"h":16856,"l":16855.5,"c":16855.5,"v":20.205}
{"ts":1671613320000,"o":16855.5,"h":16864,"l":16855,"c":16864,"v":44.967}
{"ts":1671613380000,"o":16864,"h":16865.5,"l":16857.5,"c":16857.5,"v":70.592}
{"ts":1671613440000,"o":16857.5,"h":16864.5,"l":16857.5,"c":16864,"v":37.831}
{"ts":1671613500000,"o":16864,"h":16870.5,"l":16864,"c":16870,"v":70.92}
{"ts":1671613560000,"o":16870,"h":16870.5,"l":16868.5,"c":16869,"v":66.126}
{"ts":1671613620000,"o":16869,"h":16869,"l":16862,"c":16862.5,"v":33.339}
{"ts":1671613680000,"o":16862.5,"h":16870.5,"l":16858,"c":16870.5,"v":90.88}
{"ts":1671613740000,"o":16870.5,"h":16871,"l":16869,"c":16871,"v":30.182}
{"ts":1671613800000,"o":16871,"h":16872.5,"l":16870.5,"c":16872.5,"v":63.02}
{"ts":1671613860000,"o":16872.5,"h":16872.5,"l":16870.5,"c":16871,"v":19.237}
{"ts":1671613920000,"o":16871,"h":16871,"l":16866.5,"c":16867,"v":33.212}
{"ts":1671613980000,"o":16867,"h":16867,"l":16863,"c":16863.5,"v":15.415}
{"ts":1671614040000,"o":16863.5,"h":16865.5,"l":16863,"c":16865.5,"v":9.021}
{"ts":1671614100000,"o":16865.5,"h":16865.5,"l":16865,"c":16865.5,"v":36.855}
{"ts":1671614160000,"o":16865.5,"h":16865.5,"l":16865,"c":16865.5,"v":26.96}
{"ts":1671614220000,"o":16865.5,"h":16865.5,"l":16865,"c":16865.5,"v":13.247}
{"ts":1671614280000,"o":16865.5,"h":16865.5,"l":16859.5,"c":16860,"v":35.769}
{"ts":1671614340000,"o":16860,"h":16860,"l":16855.5,"c":16856,"v":57.794}
{"ts":1671614400000,"o":16856,"h":16856,"l":16853.5,"c":16853.5,"v":37.392}
{"ts":1671614460000,"o":16853.5,"h":16854,"l":16853.5,"c":16854,"v":14.89}
{"ts":1671614520000,"o":16854,"h":16854,"l":16853,"c":16853.5,"v":20.687}
{"ts":1671614580000,"o":16853.5,"h":16853.5,"l":16852,"c":16852.5,"v":83.276}
{"ts":1671614640000,"o":16852.5,"h":16852.5,"l":16851.5,"c":16852,"v":26.996}
{"ts":1671614700000,"o":16852,"h":16852,"l":16851.5,"c":16852,"v":25.935}
{"ts":1671614760000,"o":16852,"h":16852.5,"l":16850.5,"c":16851,"v":12.661}
{"ts":1671614820000,"o":16851,"h":16851,"l":16850.5,"c":16851,"v":8.475}
{"ts":1671614880000,"o":16851,"h":16851,"l":16850.5,"c":16851,"v":34.738}
{"ts":1671614940000,"o":16851,"h":16851,"l":16850.5,"c":16851,"v":6.45}
{"ts":1671615000000,"o":16851,"h":16851,"l":16846,"c":16846.5,"v":90.641}
{"ts":1671615060000,"o":16846.5,"h":16846.5,"l":16839.5,"c":16842.5,"v":71.085}
{"ts":1671615120000,"o":16842.5,"h":16849.5,"l":16842,"c":16849.5,"v":33.487}
{"ts":1671615180000,"o":16849.5,"h":16849.5,"l":16849,"c":16849.5,"v":9.402}
{"ts":1671615240000,"o":16849.5,"h":16851,"l":16849,"c":16850.5,"v":39.585}
{"ts":1671615300000,"o":16850.5,"h":16851,"l":16850.5,"c":16851,"v":6.249}
{"ts":1671615360000,"o":16851,"h":16854,"l":16850.5,"c":16852,"v":24.637}
{"ts":1671615420000,"o":16852,"h":16856,"l":16852,"c":16856,"v":20.511}
{"ts":1671615480000,"o":16856,"h":16856,"l":16855,"c":16855.5,"v":10.391}
{"ts":1671615540000,"o":16855.5,"h":16855.5,"l":16850,"c":16850.5,"v":25.421}
{"ts":1671615600000,"o":16850.5,"h":16865.5,"l":16850,"c":16861,"v":140.465}
{"ts":1671615660000,"o":16861,"h":16861.5,"l":16861,"c":16861,"v":18.873}
{"ts":1671615720000,"o":16861,"h":16865.5,"l":16861,"c":16865.5,"v":50.361}
{"ts":1671615780000,"o":16865.5,"h":16865.5,"l":16864,"c":16864,"v":32.101}
{"ts":1671615840000,"o":16864,"h":16864.5,"l":16862,"c":16862.5,"v":13.588}
{"ts":1671615900000,"o":16862.5,"h":16862.5,"l":16862,"c":16862.5,"v":11.291}
{"ts":1671615960000,"o":16862.5,"h":16871,"l":16862,"c":16870.5,"v":54.768}
{"ts":1671616020000,"o":16870.5,"h":16876,"l":16870.5,"c":16874.5,"v":78.44}
{"ts":1671616080000,"o":16874.5,"h":16877.5,"l":16871,"c":16877,"v":26.859}
{"ts":1671616140000,"o":16877,"h":16880,"l":16877,"c":16877,"v":90.839}
{"ts":1671616200000,"o":16877,"h":16877.5,"l":16877,"c":16877.5,"v":21.757}
{"ts":1671616260000,"o":16877.5,"h":16877.5,"l":16877,"c":16877.5,"v":9.618}
{"ts":1671616320000,"o":16877.5,"h":16877.5,"l":16876.5,"c":16876.5,"v":41.143}
{"ts":1671616380000,"o":16876.5,"h":16877,"l":16874.5,"c":16874.5,"v":35.664}
{"ts":1671616440000,"o":16874.5,"h":16875,"l":16872.5,"c":16872.5,"v":29.704}
{"ts":1671616500000,"o":16872.5,"h":16873,"l":16872.5,"c":16873,"v":3.778}
{"ts":1671616560000,"o":16873,"h":16873,"l":16871,"c":16871,"v":16.347}
{"ts":1671616620000,"o":16871,"h":16871.5,"l":16866.5,"c":16867,"v":36.409}
{"ts":1671616680000,"o":16867,"h":16867,"l":16866.5,"c":16867,"v":5.162}
{"ts":1671616740000,"o":16867,"h":16867,"l":16865.5,"c":16866,"v":11.842}
{"ts":1671616800000,"o":16866,"h":16866,"l":16865.5,"c":16865.5,"v":15.003}
{"ts":1671616860000,"o":16865.5,"h":16866,"l":16865.5,"c":16866,"v":6.204}
{"ts":1671616920000,"o":16866,"h":16866,"l":16863,"c":16863.5,"v":6.84}
{"ts":1671616980000,"o":16863.5,"h":16863.5,"l":16862,"c":16862.5,"v":19.537}
{"ts":1671617040000,"o":16862.5,"h":16862.5,"l":16862,"c":16862.5,"v":4.65}
{"ts":1671617100000,"o":16862.5,"h":16862.5,"l":16862,"c":16862,"v":8.573}
{"ts":1671617160000,"o":16862,"h":16862.5,"l":16862,"c":16862.5,"v":5.83}
{"ts":1671617220000,"o":16862.5,"h":16862.5,"l":16862,"c":16862,"v":7.082}
{"ts":1671617280000,"o":16862,"h":16862.5,"l":16862,"c":16862,"v":3.891}
{"ts":1671617340000,"o":16862,"h":16862.5,"l":16862,"c":16862,"v":5.412}
{"ts":1671617400000,"o":16862,"h":16862.5,"l":16862,"c":16862.5,"v":4.331}
{"ts":1671617460000,"o":16862.5,"h":16862.5,"l":16862,"c":16862.5,"v":5.283}
{"ts":1671617520000,"o":16862.5,"h":16862.5,"l":16858.5,"c":16859,"v":12.217}
{"ts":1671617580000,"o":16859,"h":16859,"l":16858.5,"c":16859,"v":8.584}
{"ts":1671617640000,"o":16859,"h":16859,"l":16858.5,"c":16858.5,"v":10.128}
{"ts":1671617700000,"o":16858.5,"h":16859,"l":16856.5,"c":16857,"v":40.437}
{"ts":1671617760000,"o":16857,"h":16857,"l":16856.5,"c":16857,"v":8.609}
{"ts":1671617820000,"o":16857,"h":16857,"l":16856.5,"c":16856.5,"v":5.082}
{"ts":1671617880000,"o":16856.5,"h":16857,"l":16856.5,"c":16856.5,"v":6.278}
{"ts":1671617940000,"o":16856.5,"h":16857,"l":16856.5,"c":16857,"v":4.859}
{"ts":1671618000000,"o":16857,"h":16868,"l":16856.5,"c":16868,"v":61.935}
{"ts":1671618060000,"o":16868,"h":16870.5,"l":16867.5,"c":16870,"v":17.969}
{"ts":1671618120000,"o":16870,"h":16873,"l":16870,"c":16872.5,"v":36.832}
{"ts":1671618180000,"o":16872.5,"h":16873,"l":16872.5,"c":16873,"v":14.61}
{"ts":1671618240000,"o":16873,"h":16873,"l":16871.5,"c":16871.5,"v":33.898}
{"ts":1671618300000,"o":16871.5,"h":16872,"l":16871,"c":16871.5,"v":15.322}
{"ts":1671618360000,"o":16871.5,"h":16871.5,"l":16868,"c":16868.5,"v":14.111}
{"ts":1671618420000,"o":16868.5,"h":16868.5,"l":16866,"c":16866,"v":19.998}
{"ts":1671618480000,"o":16866,"h":16872,"l":16866,"c":16871.5,"v":19.198}
{"ts":1671618540000,"o":16871.5,"h":16872.5,"l":16871.5,"c":16872.5,"v":37.061}
{"ts":1671618600000,"o":16872.5,"h":16872.5,"l":16872,"c":16872.5,"v":12.948}
{"ts":1671618660000,"o":16872.5,"h":16872.5,"l":16864.5,"c":16865,"v":43.99}
{"ts":1671618720000,"o":16865,"h":16865,"l":16864.5,"c":16865,"v":4.65}
{"ts":1671618780000,"o":16865,"h":16865,"l":16864.5,"c":16865,"v":3.376}
{"ts":1671618840000,"o":16865,"h":16865,"l":16864,"c":16864.5,"v":8.904}
{"ts":1671618900000,"o":16864.5,"h":16864.5,"l":16860,"c":16860.5,"v":15.454}
{"ts":1671618960000,"o":16860.5,"h":16860.5,"l":16860,"c":16860.5,"v":10.71}
{"ts":1671619020000,"o":16860.5,"h":16860.5,"l":16860,"c":16860.5,"v":5.119}
{"ts":1671619080000,"o":16860.5,"h":16860.5,"l":16858,"c":16858,"v":14.114}
{"ts":1671619140000,"o":16858,"h":16860.5,"l":16858,"c":16860.5,"v":10.867}
{"ts":1671619200000,"o":16860.5,"h":16863,"l":16860,"c":16862.5,"v":9.161}
{"ts":1671619260000,"o":16862.5,"h":16863,"l":16862.5,"c":16863,"v":5.248}
{"ts":1671619320000,"o":16863,"h":16863,"l":16862.5,"c":16863,"v":8.634}
{"ts":1671619380000,"o":16863,"h":16863,"l":16862.5,"c":16863,"v":16.575}
{"ts":1671619440000,"o":16863,"h":16863,"l":16862.5,"c":16863,"v":14.129}
{"ts":1671619500000,"o":16863,"h":16863,"l":16861,"c":16861,"v":28.674}
{"ts":1671619560000,"o":16861,"h":16861.5,"l":16861,"c":16861,"v":4.601}
{"ts":1671619620000,"o":16861,"h":16861.5,"l":16861,"c":16861.5,"v":13.292}
{"ts":1671619680000,"o":16861.5,"h":16861.5,"l":16861,"c":16861.5,"v":3.91}
{"ts":1671619740000,"o":16861.5,"h":16861.5,"l":16861,"c":16861.5,"v":6.105}
{"ts":1671619800000,"o":16861.5,"h":16861.5,"l":16861,"c":16861.5,"v":8.401}
{"ts":1671619860000,"o":16861.5,"h":16861.5,"l":16861,"c":16861,"v":4.566}
{"ts":1671619920000,"o":16861,"h":16861.5,"l":16861,"c":16861.5,"v":3.673}
{"ts":1671619980000,"o":16861.5,"h":16861.5,"l":16854.5,"c":16855,"v":18.895}
{"ts":1671620040000,"o":16855,"h":16855,"l":16847,"c":16847,"v":78.893}
{"ts":1671620100000,"o":16847,"h":16848,"l":16847,"c":16847.5,"v":50.716}
{"ts":1671620160000,"o":16847.5,"h":16848,"l":16845,"c":16845,"v":42.074}
{"ts":1671620220000,"o":16845,"h":16845.5,"l":16845,"c":16845.5,"v":24.242}
{"ts":1671620280000,"o":16845.5,"h":16864,"l":16845,"c":16864,"v":72.632}
{"ts":1671620340000,"o":16864,"h":16866,"l":16854,"c":16854.5,"v":28.606}
{"ts":1671620400000,"o":16854.5,"h":16854.5,"l":16854,"c":16854.5,"v":6.843}
{"ts":1671620460000,"o":16854.5,"h":16854.5,"l":16854,"c":16854,"v":2.331}
{"ts":1671620520000,"o":16854,"h":16854.5,"l":16854,"c":16854.5,"v":8.005}
{"ts":1671620580000,"o":16854.5,"h":16854.5,"l":16854,"c":16854.5,"v":6.652}
{"ts":1671620640000,"o":16854.5,"h":16854.5,"l":16854,"c":16854.5,"v":5.804}
{"ts":1671620700000,"o":16854.5,"h":16854.5,"l":16854,"c":16854.5,"v":3.719}
{"ts":1671620760000,"o":16854.5,"h":16854.5,"l":16854,"c":16854.5,"v":34.109}
{"ts":1671620820000,"o":16854.5,"h":16854.5,"l":16854,"c":16854.5,"v":36.21}
{"ts":1671620880000,"o":16854.5,"h":16854.5,"l":16854,"c":16854,"v":2.077}
{"ts":1671620940000,"o":16854,"h":16859,"l":16854,"c":16858.5,"v":45.692}
{"ts":1671621000000,"o":16858.5,"h":16859,"l":16857.5,"c":16857.5,"v":7.198}
{"ts":1671621060000,"o":16857.5,"h":16858,"l":16855.5,"c":16856,"v":91.745}
{"ts":1671621120000,"o":16856,"h":16857.5,"l":16855.5,"c":16857,"v":16.581}
{"ts":1671621180000,"o":16857,"h":16859.5,"l":16857,"c":16859.5,"v":18.426}
{"ts":1671621240000,"o":16859.5,"h":16859.5,"l":16856,"c":16856,"v":53.034}
{"ts":1671621300000,"o":16856,"h":16856.5,"l":16853,"c":16853,"v":19.516}
{"ts":1671621360000,"o":16853,"h":16853.5,"l":16852,"c":16852.5,"v":49.63}
{"ts":1671621420000,"o":16852.5,"h":16853,"l":16851.5,"c":16852,"v":76.731}
{"ts":1671621480000,"o":16852,"h":16852,"l":16851.5,"c":16852,"v":36.985}
{"ts":1671621540000,"o":16852,"h":16852,"l":16851,"c":16851,"v":54.849}
{"ts":1671621600000,"o":16851,"h":16856.5,"l":16851,"c":16856.5,"v":44.485}
{"ts":1671621660000,"o":16856.5,"h":16857.5,"l":16856,"c":16857.5,"v":22.964}
{"ts":1671621720000,"o":16857.5,"h":16858,"l":16857,"c":16857.5,"v":21.87}
{"ts":1671621780000,"o":16857.5,"h":16859,"l":16857.5,"c":16859,"v":9.996}
{"ts":1671621840000,"o":16859,"h":16859,"l":16857.5,"c":16858,"v":19.527}
{"ts":1671621900000,"o":16858,"h":16858,"l":16856,"c":16856.5,"v":13.95}
{"ts":1671621960000,"o":16856.5,"h":16857,"l":16856,"c":16857,"v":14.066}
{"ts":1671622020000,"o":16857,"h":16858,"l":16856.5,"c":16858,"v":17.816}
{"ts":1671622080000,"o":16858,"h":16858,"l":16857.5,"c":16857.5,"v":46.983}
{"ts":1671622140000,"o":16857.5,"h":16859,"l":16857.5,"c":16858.5,"v":16.149}
{"ts":1671622200000,"o":16858.5,"h":16858.5,"l":16858,"c":16858.5,"v":6.188}
{"ts":1671622260000,"o":16858.5,"h":16858.5,"l":16858,"c":16858,"v":7.31}
{"ts":1671622320000,"o":16858,"h":16858.5,"l":16855,"c":16855.5,"v":44.931}
{"ts":1671622380000,"o":16855.5,"h":16855.5,"l":16854,"c":16854.5,"v":14.362}
{"ts":1671622440000,"o":16854.5,"h":16854.5,"l":16853.5,"c":16854,"v":21.058}
{"ts":1671622500000,"o":16854,"h":16865,"l":16853.5,"c":16865,"v":110.781}
{"ts":1671622560000,"o":16865,"h":16865,"l":16864.5,"c":16865,"v":26.873}
{"ts":1671622620000,"o":16865,"h":16865,"l":16864.5,"c":16865,"v":27.201}
{"ts":1671622680000,"o":16865,"h":16865,"l":16864.5,"c":16865,"v":15.715}
{"ts":1671622740000,"o":16865,"h":16865,"l":16864.5,"c":16865,"v":7.699}
{"ts":1671622800000,"o":16865,"h":16865.5,"l":16864.5,"c":16865.5,"v":25.568}
{"ts":1671622860000,"o":16865.5,"h":16865.5,"l":16865,"c":16865.5,"v":17.235}
{"ts":1671622920000,"o":16865.5,"h":16865.5,"l":16865,"c":16865,"v":10.785}
{"ts":1671622980000,"o":16865,"h":16865.5,"l":16865,"c":16865,"v":9.459}
{"ts":1671623040000,"o":16865,"h":16865.5,"l":16865,"c":16865.5,"v":8.145}
{"ts":1671623100000,"o":16865.5,"h":16865.5,"l":16865,"c":16865.5,"v":2.533}
{"ts":1671623160000,"o":16865.5,"h":16870,"l":16865,"c":16869.5,"v":60.896}
{"ts":1671623220000,"o":16869.5,"h":16871,"l":16869.5,"c":16870.5,"v":15.59}
{"ts":1671623280000,"o":16870.5,"h":16872,"l":16870.5,"c":16872,"v":34.257}
{"ts":1671623340000,"o":16872,"h":16875,"l":16872,"c":16875,"v":57.462}
{"ts":1671623400000,"o":16875,"h":16875,"l":16874.5,"c":16874.5,"v":25.329}
{"ts":1671623460000,"o":16874.5,"h":16875,"l":16873.5,"c":16873.5,"v":75.436}
{"ts":1671623520000,"o":16873.5,"h":16874,"l":16873.5,"c":16873.5,"v":23.691}
{"ts":1671623580000,"o":16873.5,"h":16876.5,"l":16873.5,"c":16876,"v":56.906}
{"ts":1671623640000,"o":16876,"h":16877.5,"l":16876,"c":16877.5,"v":20.21}
{"ts":1671623700000,"o":16877.5,"h":16877.5,"l":16877,"c":16877,"v":37.63}
{"ts":1671623760000,"o":16877,"h":16877.5,"l":16877,"c":16877,"v":39.673}
{"ts":1671623820000,"o":16877,"h":16882,"l":16877,"c":16882,"v":67.965}
{"ts":1671623880000,"o":16882,"h":16891,"l":16881.5,"c":16889,"v":265.08}
{"ts":1671623940000,"o":16889,"h":16889,"l":16880,"c":16880,"v":103.445}
{"ts":1671624000000,"o":16880,"h":16881,"l":16880,"c":16881,"v":100.122}
{"ts":1671624060000,"o":16881,"h":16881,"l":16874.5,"c":16874.5,"v":73.374}
{"ts":1671624120000,"o":16874.5,"h":16875,"l":16872.5,"c":16873,"v":34.395}
{"ts":1671624180000,"o":16873,"h":16878,"l":16872.5,"c":16878,"v":47.827}
{"ts":1671624240000,"o":16878,"h":16881.5,"l":16877.5,"c":16881,"v":20.311}
{"ts":1671624300000,"o":16881,"h":16881.5,"l":16881,"c":16881,"v":18.636}
{"ts":1671624360000,"o":16881,"h":16881.5,"l":16877.5,"c":16877.5,"v":36.173}
{"ts":1671624420000,"o":16877.5,"h":16878,"l":16872.5,"c":16872.5,"v":47.591}
{"ts":1671624480000,"o":16872.5,"h":16873,"l":16868,"c":16868.5,"v":79.143}
{"ts":1671624540000,"o":16868.5,"h":16868.5,"l":16867.5,"c":16867.5,"v":31.134}
{"ts":1671624600000,"o":16867.5,"h":16868,"l":16867.5,"c":16868,"v":12.938}
{"ts":1671624660000,"o":16868,"h":16868,"l":16867.5,"c":16867.5,"v":12.882}
{"ts":1671624720000,"o":16867.5,"h":16868,"l":16853,"c":16853,"v":221.863}
{"ts":1671624780000,"o":16853,"h":16855.5,"l":16852,"c":16852,"v":48.931}
{"ts":1671624840000,"o":16852,"h":16852.5,"l":16850,"c":16850.5,"v":60.54}
{"ts":1671624900000,"o":16850.5,"h":16850.5,"l":16840,"c":16843.5,"v":207.072}
{"ts":1671624960000,"o":16843.5,"h":16848,"l":16843,"c":16846.5,"v":62.797}
{"ts":1671625020000,"o":16846.5,"h":16850.5,"l":16834.5,"c":16844.5,"v":308.674}
{"ts":1671625080000,"o":16844.5,"h":16845,"l":16837,"c":16837.5,"v":144.655}
{"ts":1671625140000,"o":16837.5,"h":16839.5,"l":16836.5,"c":16839.5,"v":41.981}
{"ts":1671625200000,"o":16839.5,"h":16839.5,"l":16838,"c":16838.5,"v":54.47}
{"ts":1671625260000,"o":16838.5,"h":16845,"l":16838,"c":16845,"v":44.497}
{"ts":1671625320000,"o":16845,"h":16845,"l":16844.5,"c":16845,"v":34.2}
{"ts":1671625380000,"o":16845,"h":16845,"l":16844,"c":16844.5,"v":8.018}
{"ts":1671625440000,"o":16844.5,"h":16844.5,"l":16844,"c":16844,"v":4.892}
{"ts":1671625500000,"o":16844,"h":16844.5,"l":16841.5,"c":16842,"v":38.064}
{"ts":1671625560000,"o":16842,"h":16842,"l":16837.5,"c":16839.5,"v":64.115}
{"ts":1671625620000,"o":16839.5,"h":16841,"l":16839,"c":16841,"v":19.251}
{"ts":1671625680000,"o":16841,"h":16841,"l":16840.5,"c":16841,"v":7.824}
{"ts":1671625740000,"o":16841,"h":16841.5,"l":16840.5,"c":16841.5,"v":14.468}
{"ts":1671625800000,"o":16841.5,"h":16841.5,"l":16841,"c":16841.5,"v":4.539}
{"ts":1671625860000,"o":16841.5,"h":16841.5,"l":16841,"c":16841.5,"v":13.053}
{"ts":1671625920000,"o":16841.5,"h":16841.5,"l":16841,"c":16841.5,"v":20.382}
{"ts":1671625980000,"o":16841.5,"h":16841.5,"l":16838,"c":16838.5,"v":23.304}
{"ts":1671626040000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":62.901}
{"ts":1671626100000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":18.573}
{"ts":1671626160000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":14.947}
{"ts":1671626220000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":16.631}
{"ts":1671626280000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":48.89}
{"ts":1671626340000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":14.154}
{"ts":1671626400000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":5.773}
{"ts":1671626460000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":15.017}
{"ts":1671626520000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":17.226}
{"ts":1671626580000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":7.606}
{"ts":1671626640000,"o":16838.5,"h":16844,"l":16838,"c":16844,"v":66.129}
{"ts":1671626700000,"o":16844,"h":16845,"l":16843.5,"c":16845,"v":24.251}
{"ts":1671626760000,"o":16845,"h":16848,"l":16844.5,"c":16848,"v":26.587}
{"ts":1671626820000,"o":16848,"h":16858.5,"l":16847.5,"c":16856.5,"v":160.506}
{"ts":1671626880000,"o":16856.5,"h":16861,"l":16856.5,"c":16861,"v":39.544}
{"ts":1671626940000,"o":16861,"h":16861,"l":16860.5,"c":16860.5,"v":30.337}
{"ts":1671627000000,"o":16860.5,"h":16861,"l":16859,"c":16859.5,"v":21.562}
{"ts":1671627060000,"o":16859.5,"h":16859.5,"l":16852.5,"c":16853,"v":51.761}
{"ts":1671627120000,"o":16853,"h":16857,"l":16852.5,"c":16857,"v":24.04}
{"ts":1671627180000,"o":16857,"h":16857,"l":16852,"c":16852.5,"v":58.074}
{"ts":1671627240000,"o":16852.5,"h":16852.5,"l":16852,"c":16852.5,"v":18.013}
{"ts":1671627300000,"o":16852.5,"h":16852.5,"l":16852,"c":16852.5,"v":3.315}
{"ts":1671627360000,"o":16852.5,"h":16852.5,"l":16852,"c":16852,"v":14.374}
{"ts":1671627420000,"o":16852,"h":16852.5,"l":16851,"c":16851,"v":11.593}
{"ts":1671627480000,"o":16851,"h":16851.5,"l":16836.5,"c":16837,"v":72.934}
{"ts":1671627540000,"o":16837,"h":16837,"l":16833,"c":16833.5,"v":35.949}
{"ts":1671627600000,"o":16833.5,"h":16833.5,"l":16833,"c":16833.5,"v":34.036}
{"ts":1671627660000,"o":16833.5,"h":16833.5,"l":16833,"c":16833.5,"v":17.044}
{"ts":1671627720000,"o":16833.5,"h":16833.5,"l":16833,"c":16833,"v":5.635}
{"ts":1671627780000,"o":16833,"h":16837,"l":16833,"c":16837,"v":62.7}
{"ts":1671627840000,"o":16837,"h":16838.5,"l":16837,"c":16838.5,"v":35.566}
{"ts":1671627900000,"o":16838.5,"h":16838.5,"l":16831.5,"c":16832,"v":73.912}
{"ts":1671627960000,"o":16832,"h":16832,"l":16822,"c":16823.5,"v":187.93}
{"ts":1671628020000,"o":16823.5,"h":16823.5,"l":16816.5,"c":16817.5,"v":90.33}
{"ts":1671628080000,"o":16817.5,"h":16820.5,"l":16817,"c":16820.5,"v":82.699}
{"ts":1671628140000,"o":16820.5,"h":16831.5,"l":16820,"c":16831,"v":48.745}
{"ts":1671628200000,"o":16831,"h":16834.5,"l":16831,"c":16834.5,"v":14.295}
{"ts":1671628260000,"o":16834.5,"h":16840,"l":16834.5,"c":16840,"v":48.674}
{"ts":1671628320000,"o":16840,"h":16846.5,"l":16840,"c":16844.5,"v":81.141}
{"ts":1671628380000,"o":16844.5,"h":16844.5,"l":16844,"c":16844.5,"v":16.844}
{"ts":1671628440000,"o":16844.5,"h":16847.5,"l":16844,"c":16846.5,"v":28.252}
{"ts":1671628500000,"o":16846.5,"h":16846.5,"l":16846,"c":16846.5,"v":19.117}
{"ts":1671628560000,"o":16846.5,"h":16846.5,"l":16842,"c":16842,"v":26.907}
{"ts":1671628620000,"o":16842,"h":16842,"l":16832,"c":16836,"v":38.373}
{"ts":1671628680000,"o":16836,"h":16845.5,"l":16836,"c":16845.5,"v":23.334}
{"ts":1671628740000,"o":16845.5,"h":16850,"l":16845,"c":16850,"v":49.184}
{"ts":1671628800000,"o":16850,"h":16850,"l":16848,"c":16848,"v":18.111}
{"ts":1671628860000,"o":16848,"h":16848.5,"l":16847,"c":16847.5,"v":8.199}
{"ts":1671628920000,"o":16847.5,"h":16847.5,"l":16845,"c":16845.5,"v":25.074}
{"ts":1671628980000,"o":16845.5,"h":16845.5,"l":16845,"c":16845.5,"v":3.046}
{"ts":1671629040000,"o":16845.5,"h":16845.5,"l":16845,"c":16845.5,"v":119.355}
{"ts":1671629100000,"o":16845.5,"h":16845.5,"l":16843,"c":16843.5,"v":19.781}
{"ts":1671629160000,"o":16843.5,"h":16843.5,"l":16826.5,"c":16826.5,"v":55.271}
{"ts":1671629220000,"o":16826.5,"h":16833,"l":16823.5,"c":16832.5,"v":56.664}
{"ts":1671629280000,"o":16832.5,"h":16833,"l":16829.5,"c":16830,"v":17.863}
{"ts":1671629340000,"o":16830,"h":16830,"l":16829,"c":16829.5,"v":18.996}
{"ts":1671629400000,"o":16829.5,"h":16830,"l":16825.5,"c":16826,"v":104.573}
{"ts":1671629460000,"o":16826,"h":16828,"l":16810,"c":16828,"v":191.276}
{"ts":1671629520000,"o":16828,"h":16828,"l":16815.5,"c":16823.5,"v":31.015}
{"ts":1671629580000,"o":16823.5,"h":16841.5,"l":16823.5,"c":16839.5,"v":54.725}
{"ts":1671629640000,"o":16839.5,"h":16839.5,"l":16836.5,"c":16836.5,"v":43.242}
{"ts":1671629700000,"o":16836.5,"h":16838.5,"l":16834.5,"c":16838,"v":19.219}
{"ts":1671629760000,"o":16838,"h":16838.5,"l":16837.5,"c":16838,"v":9.748}
{"ts":1671629820000,"o":16838,"h":16838,"l":16828.5,"c":16828.5,"v":22.758}
{"ts":1671629880000,"o":16828.5,"h":16834.5,"l":16828.5,"c":16831,"v":25.651}
{"ts":1671629940000,"o":16831,"h":16831,"l":16825,"c":16825.5,"v":14.811}
{"ts":1671630000000,"o":16825.5,"h":16827,"l":16825,"c":16826,"v":19.401}
{"ts":1671630060000,"o":16826,"h":16826.5,"l":16826,"c":16826.5,"v":28.932}
{"ts":1671630120000,"o":16826.5,"h":16826.5,"l":16826,"c":16826.5,"v":12.395}
{"ts":1671630180000,"o":16826.5,"h":16835.5,"l":16826,"c":16833.5,"v":62.162}
{"ts":1671630240000,"o":16833.5,"h":16834,"l":16833.5,"c":16834,"v":9.787}
{"ts":1671630300000,"o":16834,"h":16834,"l":16827.5,"c":16828.5,"v":11.157}
{"ts":1671630360000,"o":16828.5,"h":16830,"l":16828.5,"c":16830,"v":15.598}
{"ts":1671630420000,"o":16830,"h":16831.5,"l":16829.5,"c":16831,"v":155.159}
{"ts":1671630480000,"o":16831,"h":16831.5,"l":16831,"c":16831,"v":10.696}
{"ts":1671630540000,"o":16831,"h":16831.5,"l":16831,"c":16831.5,"v":34.292}
{"ts":1671630600000,"o":16831.5,"h":16831.5,"l":16831,"c":16831,"v":14.49}
{"ts":1671630660000,"o":16831,"h":16831.5,"l":16831,"c":16831.5,"v":16.115}
{"ts":1671630720000,"o":16831.5,"h":16831.5,"l":16831,"c":16831,"v":11.689}
{"ts":1671630780000,"o":16831,"h":16843,"l":16831,"c":16842.5,"v":59.483}
{"ts":1671630840000,"o":16842.5,"h":16851,"l":16842,"c":16850.5,"v":78.075}
{"ts":1671630900000,"o":16850.5,"h":16851,"l":16847.5,"c":16848,"v":31.144}
{"ts":1671630960000,"o":16848,"h":16848,"l":16843,"c":16845,"v":15.929}
{"ts":1671631020000,"o":16845,"h":16848,"l":16841,"c":16847.5,"v":32.78}
{"ts":1671631080000,"o":16847.5,"h":16848,"l":16839.5,"c":16840,"v":26.792}
{"ts":1671631140000,"o":16840,"h":16843,"l":16839.5,"c":16842.5,"v":20.121}
{"ts":1671631200000,"o":16842.5,"h":16845,"l":16842.5,"c":16844.5,"v":12.606}
{"ts":1671631260000,"o":16844.5,"h":16848,"l":16844.5,"c":16848,"v":12.651}
{"ts":1671631320000,"o":16848,"h":16848,"l":16843.5,"c":16843.5,"v":20.122}
{"ts":1671631380000,"o":16843.5,"h":16844,"l":16843.5,"c":16844,"v":8.602}
{"ts":1671631440000,"o":16844,"h":16850,"l":16843.5,"c":16848.5,"v":62.829}
{"ts":1671631500000,"o":16848.5,"h":16848.5,"l":16848,"c":16848.5,"v":8.786}
{"ts":1671631560000,"o":16848.5,"h":16848.5,"l":16848,"c":16848.5,"v":5.979}
{"ts":1671631620000,"o":16848.5,"h":16848.5,"l":16848,"c":16848.5,"v":2.841}
{"ts":1671631680000,"o":16848.5,"h":16848.5,"l":16844.5,"c":16844.5,"v":26.943}
{"ts":1671631740000,"o":16844.5,"h":16845,"l":16844.5,"c":16845,"v":7.519}
{"ts":1671631800000,"o":16845,"h":16848.5,"l":16844.5,"c":16848.5,"v":9.368}
{"ts":1671631860000,"o":16848.5,"h":16848.5,"l":16848,"c":16848.5,"v":4.506}
{"ts":1671631920000,"o":16848.5,"h":16852,"l":16848,"c":16849.5,"v":14.986}
{"ts":1671631980000,"o":16849.5,"h":16850,"l":16843,"c":16843.5,"v":34.163}
{"ts":1671632040000,"o":16843.5,"h":16845,"l":16843,"c":16844.5,"v":32.382}
{"ts":1671632100000,"o":16844.5,"h":16845,"l":16844.5,"c":16845,"v":41.235}
{"ts":1671632160000,"o":16845,"h":16851,"l":16844.5,"c":16850.5,"v":67.37}
{"ts":1671632220000,"o":16850.5,"h":16855,"l":16850.5,"c":16855,"v":44.687}
{"ts":1671632280000,"o":16855,"h":16856,"l":16849.5,"c":16856,"v":41.904}
{"ts":1671632340000,"o":16856,"h":16856,"l":16852.5,"c":16853,"v":14.101}
{"ts":1671632400000,"o":16853,"h":16853,"l":16850,"c":16850.5,"v":17.392}
{"ts":1671632460000,"o":16850.5,"h":16850.5,"l":16846,"c":16846.5,"v":11.623}
{"ts":1671632520000,"o":16846.5,"h":16851.5,"l":16846,"c":16851,"v":22.934}
{"ts":1671632580000,"o":16851,"h":16855.5,"l":16851,"c":16855.5,"v":21.365}
{"ts":1671632640000,"o":16855.5,"h":16855.5,"l":16853.5,"c":16854,"v":64.968}
{"ts":1671632700000,"o":16854,"h":16854.5,"l":16854,"c":16854.5,"v":4.361}
{"ts":1671632760000,"o":16854.5,"h":16854.5,"l":16846,"c":16846,"v":11.943}
{"ts":1671632820000,"o":16846,"h":16853.5,"l":16845,"c":16853,"v":58.17}
{"ts":1671632880000,"o":16853,"h":16855.5,"l":16853,"c":16855,"v":8.126}
{"ts":1671632940000,"o":16855,"h":16866.5,"l":16855,"c":16863.5,"v":126.296}
{"ts":1671633000000,"o":16863.5,"h":16873,"l":16854.5,"c":16871,"v":160.078}
{"ts":1671633060000,"o":16871,"h":16871,"l":16849.5,"c":16850,"v":107.145}
{"ts":1671633120000,"o":16850,"h":16850,"l":16828,"c":16828,"v":148.934}
{"ts":1671633180000,"o":16828,"h":16847.5,"l":16828,"c":16839,"v":121.6}
{"ts":1671633240000,"o":16839,"h":16841.5,"l":16831,"c":16831,"v":46.168}
{"ts":1671633300000,"o":16831,"h":16837,"l":16829.5,"c":16834,"v":60.34}
{"ts":1671633360000,"o":16834,"h":16838.5,"l":16832.5,"c":16838.5,"v":20.796}
{"ts":1671633420000,"o":16838.5,"h":16844,"l":16838,"c":16841.5,"v":21.148}
{"ts":1671633480000,"o":16841.5,"h":16852,"l":16837,"c":16852,"v":97.041}
{"ts":1671633540000,"o":16852,"h":16862,"l":16851.5,"c":16860.5,"v":108.043}
{"ts":1671633600000,"o":16860.5,"h":16860.5,"l":16854,"c":16854,"v":40.735}
{"ts":1671633660000,"o":16854,"h":16857.5,"l":16850,"c":16850.5,"v":25.204}
{"ts":1671633720000,"o":16850.5,"h":16854.5,"l":16849,"c":16853,"v":23.122}
{"ts":1671633780000,"o":16853,"h":16853.5,"l":16852.5,"c":16853,"v":13.25}
{"ts":1671633840000,"o":16853,"h":16872,"l":16853,"c":16868,"v":191.177}
{"ts":1671633900000,"o":16868,"h":16877.5,"l":16868,"c":16873.5,"v":118.013}
{"ts":1671633960000,"o":16873.5,"h":16882,"l":16870.5,"c":16871,"v":135.818}
{"ts":1671634020000,"o":16871,"h":16880,"l":16871,"c":16876.5,"v":53.472}
{"ts":1671634080000,"o":16876.5,"h":16918.5,"l":16876.5,"c":16882.5,"v":1099.763}
{"ts":1671634140000,"o":16882.5,"h":16895,"l":16882.5,"c":16885.5,"v":193.784}
{"ts":1671634200000,"o":16885.5,"h":16885.5,"l":16864,"c":16866.5,"v":166.6}
{"ts":1671634260000,"o":16866.5,"h":16883,"l":16864.5,"c":16883,"v":117.827}
{"ts":1671634320000,"o":16883,"h":16887,"l":16867.5,"c":16868,"v":133.728}
{"ts":1671634380000,"o":16868,"h":16869,"l":16857.5,"c":16860,"v":120.554}
{"ts":1671634440000,"o":16860,"h":16860,"l":16832.5,"c":16834.5,"v":334.767}
{"ts":1671634500000,"o":16834.5,"h":16843.5,"l":16779,"c":16788,"v":1126.883}
{"ts":1671634560000,"o":16788,"h":16817,"l":16787.5,"c":16804,"v":397.091}
{"ts":1671634620000,"o":16804,"h":16809,"l":16780,"c":16793,"v":319.337}
{"ts":1671634680000,"o":16793,"h":16798.5,"l":16784,"c":16787,"v":257.538}
{"ts":1671634740000,"o":16787,"h":16795,"l":16710,"c":16793,"v":2855.217}
{"ts":1671634800000,"o":16793,"h":16811,"l":16777.5,"c":16783,"v":962.907}
{"ts":1671634860000,"o":16783,"h":16796,"l":16763,"c":16795.5,"v":447.888}
{"ts":1671634920000,"o":16795.5,"h":16819.5,"l":16795.5,"c":16807,"v":409.099}
{"ts":1671634980000,"o":16807,"h":16810.5,"l":16795,"c":16802.5,"v":186.017}
{"ts":1671635040000,"o":16802.5,"h":16802.5,"l":16787,"c":16791,"v":112.443}
{"ts":1671635100000,"o":16791,"h":16811.5,"l":16790.5,"c":16811.5,"v":140.687}
{"ts":1671635160000,"o":16811.5,"h":16817,"l":16809,"c":16813.5,"v":130.021}
{"ts":1671635220000,"o":16813.5,"h":16826.5,"l":16812,"c":16825.5,"v":262.564}
{"ts":1671635280000,"o":16825.5,"h":16827,"l":16817.5,"c":16821.5,"v":115.859}
{"ts":1671635340000,"o":16821.5,"h":16839.5,"l":16821.5,"c":16837,"v":350.146}
{"ts":1671635400000,"o":16837,"h":16841.5,"l":16823.5,"c":16829,"v":150.242}
{"ts":1671635460000,"o":16829,"h":16835,"l":16824.5,"c":16825,"v":121.361}
{"ts":1671635520000,"o":16825,"h":16831.5,"l":16818,"c":16829.5,"v":68.864}
{"ts":1671635580000,"o":16829.5,"h":16832.5,"l":16822.5,"c":16832.5,"v":49.085}
{"ts":1671635640000,"o":16832.5,"h":16832.5,"l":16825,"c":16825.5,"v":107.426}
{"ts":1671635700000,"o":16825.5,"h":16840.5,"l":16821,"c":16840.5,"v":77.403}
{"ts":1671635760000,"o":16840.5,"h":16840.5,"l":16834,"c":16838.5,"v":86.414}
{"ts":1671635820000,"o":16838.5,"h":16838.5,"l":16825,"c":16825.5,"v":37.921}
{"ts":1671635880000,"o":16825.5,"h":16829,"l":16824,"c":16824,"v":51.544}
{"ts":1671635940000,"o":16824,"h":16824.5,"l":16820.5,"c":16823.5,"v":22.768}
{"ts":1671636000000,"o":16823.5,"h":16830,"l":16820,"c":16824.5,"v":79.444}
{"ts":1671636060000,"o":16824.5,"h":16824.5,"l":16810.5,"c":16816.5,"v":152.285}
{"ts":1671636120000,"o":16816.5,"h":16816.5,"l":16813,"c":16816,"v":51.028}
{"ts":1671636180000,"o":16816,"h":16816,"l":16807,"c":16810.5,"v":57.452}
{"ts":1671636240000,"o":16810.5,"h":16816,"l":16807,"c":16816,"v":48.568}
{"ts":1671636300000,"o":16816,"h":16816,"l":16812,"c":16812.5,"v":51.53}
{"ts":1671636360000,"o":16812.5,"h":16812.5,"l":16810,"c":16810.5,"v":15.548}
{"ts":1671636420000,"o":16810.5,"h":16818,"l":16805,"c":16818,"v":134.909}
{"ts":1671636480000,"o":16818,"h":16827,"l":16817.5,"c":16819.5,"v":62.806}
{"ts":1671636540000,"o":16819.5,"h":16823.5,"l":16819.5,"c":16823.5,"v":20.206}
{"ts":1671636600000,"o":16823.5,"h":16826.5,"l":16819.5,"c":16819.5,"v":17.895}
{"ts":1671636660000,"o":16819.5,"h":16820,"l":16815.5,"c":16816,"v":28.291}
{"ts":1671636720000,"o":16816,"h":16834,"l":16815.5,"c":16834,"v":116.769}
{"ts":1671636780000,"o":16834,"h":16839,"l":16833.5,"c":16839,"v":75.74}
{"ts":1671636840000,"o":16839,"h":16845,"l":16838.5,"c":16842.5,"v":169.961}
{"ts":1671636900000,"o":16842.5,"h":16842.5,"l":16842,"c":16842,"v":32.835}
{"ts":1671636960000,"o":16842,"h":16852,"l":16842,"c":16850,"v":138.097}
{"ts":1671637020000,"o":16850,"h":16857,"l":16849.5,"c":16857,"v":144.186}
{"ts":1671637080000,"o":16857,"h":16859.5,"l":16850,"c":16850,"v":77.725}
{"ts":1671637140000,"o":16850,"h":16868,"l":16850,"c":16864,"v":128.793}
{"ts":1671637200000,"o":16864,"h":16864,"l":16856.5,"c":16858,"v":83.069}
{"ts":1671637260000,"o":16858,"h":16858,"l":16850.5,"c":16851.5,"v":90.295}
{"ts":1671637320000,"o":16851.5,"h":16855,"l":16851,"c":16855,"v":91.925}
{"ts":1671637380000,"o":16855,"h":16855,"l":16850.5,"c":16850.5,"v":57.183}
{"ts":1671637440000,"o":16850.5,"h":16850.5,"l":16846.5,"c":16846.5,"v":74.49}
{"ts":1671637500000,"o":16846.5,"h":16850,"l":16846.5,"c":16849.5,"v":70.922}
{"ts":1671637560000,"o":16849.5,"h":16855,"l":16849.5,"c":16853.5,"v":21.616}
{"ts":1671637620000,"o":16853.5,"h":16853.5,"l":16847,"c":16847.5,"v":23.244}
{"ts":1671637680000,"o":16847.5,"h":16847.5,"l":16836,"c":16836,"v":202.212}
{"ts":1671637740000,"o":16836,"h":16839,"l":16833.5,"c":16839,"v":68.366}
{"ts":1671637800000,"o":16839,"h":16845,"l":16838.5,"c":16839.5,"v":51.96}
{"ts":1671637860000,"o":16839.5,"h":16839.5,"l":16839,"c":16839.5,"v":17.271}
{"ts":1671637920000,"o":16839.5,"h":16839.5,"l":16830.5,"c":16837.5,"v":66.615}
{"ts":1671637980000,"o":16837.5,"h":16839,"l":16835,"c":16835.5,"v":38.497}
{"ts":1671638040000,"o":16835.5,"h":16838.5,"l":16834,"c":16834.5,"v":34.709}
{"ts":1671638100000,"o":16834.5,"h":16845,"l":16833,"c":16845,"v":30.725}
{"ts":1671638160000,"o":16845,"h":16845,"l":16842,"c":16842.5,"v":26.674}
{"ts":1671638220000,"o":16842.5,"h":16842.5,"l":16842,"c":16842.5,"v":5.585}
{"ts":1671638280000,"o":16842.5,"h":16849.5,"l":16842,"c":16849.5,"v":17.162}
{"ts":1671638340000,"o":16849.5,"h":16856.5,"l":16849,"c":16856.5,"v":88.824}
{"ts":1671638400000,"o":16856.5,"h":16856.5,"l":16856,"c":16856.5,"v":25.88}
{"ts":1671638460000,"o":16856.5,"h":16856.5,"l":16856,"c":16856.5,"v":35.326}
{"ts":1671638520000,"o":16856.5,"h":16856.5,"l":16856,"c":16856.5,"v":11.151}
{"ts":1671638580000,"o":16856.5,"h":16856.5,"l":16852.5,"c":16853,"v":36.736}
{"ts":1671638640000,"o":16853,"h":16853,"l":16851.5,"c":16852,"v":20.701}
{"ts":1671638700000,"o":16852,"h":16852,"l":16846.5,"c":16847,"v":64.278}
{"ts":1671638760000,"o":16847,"h":16847,"l":16846,"c":16846.5,"v":21.144}
{"ts":1671638820000,"o":16846.5,"h":16847,"l":16846,"c":16847,"v":28.331}
{"ts":1671638880000,"o":16847,"h":16848,"l":16846.5,"c":16847.5,"v":29.174}
{"ts":1671638940000,"o":16847.5,"h":16848,"l":16844,"c":16845,"v":105.526}
{"ts":1671639000000,"o":16845,"h":16850.5,"l":16844.5,"c":16850.5,"v":28.15}
{"ts":1671639060000,"o":16850.5,"h":16850.5,"l":16845,"c":16845.5,"v":9.309}
{"ts":1671639120000,"o":16845.5,"h":16850,"l":16845,"c":16845.5,"v":26.314}
{"ts":1671639180000,"o":16845.5,"h":16845.5,"l":16833,"c":16841,"v":113.492}
{"ts":1671639240000,"o":16841,"h":16845.5,"l":16840.5,"c":16844.5,"v":26.18}
{"ts":1671639300000,"o":16844.5,"h":16844.5,"l":16841,"c":16841.5,"v":14.193}
{"ts":1671639360000,"o":16841.5,"h":16841.5,"l":16837.5,"c":16838,"v":15.941}
{"ts":1671639420000,"o":16838,"h":16838,"l":16831,"c":16831.5,"v":96.817}
{"ts":1671639480000,"o":16831.5,"h":16831.5,"l":16822.5,"c":16827,"v":120.091}
{"ts":1671639540000,"o":16827,"h":16827,"l":16818,"c":16818.5,"v":74.086}
{"ts":1671639600000,"o":16818.5,"h":16827.5,"l":16818,"c":16827.5,"v":60.396}
{"ts":1671639660000,"o":16827.5,"h":16827.5,"l":16820.5,"c":16821,"v":27.037}
{"ts":1671639720000,"o":16821,"h":16824.5,"l":16818,"c":16818.5,"v":28.206}
{"ts":1671639780000,"o":16818.5,"h":16818.5,"l":16814.5,"c":16815,"v":45.709}
{"ts":1671639840000,"o":16815,"h":16823,"l":16812.5,"c":16820,"v":33.016}
{"ts":1671639900000,"o":16820,"h":16823.5,"l":16819.5,"c":16822.5,"v":26.718}
{"ts":1671639960000,"o":16822.5,"h":16822.5,"l":16820,"c":16820.5,"v":97.227}
{"ts":1671640020000,"o":16820.5,"h":16820.5,"l":16818,"c":16818,"v":18.011}
{"ts":1671640080000,"o":16818,"h":16820.5,"l":16817.5,"c":16820,"v":52.53}
{"ts":1671640140000,"o":16820,"h":16826.5,"l":16820,"c":16826.5,"v":23.16}
{"ts":1671640200000,"o":16826.5,"h":16826.5,"l":16820,"c":16820.5,"v":67.013}
{"ts":1671640260000,"o":16820.5,"h":16820.5,"l":16814.5,"c":16815,"v":13.626}
{"ts":1671640320000,"o":16815,"h":16817.5,"l":16814.5,"c":16817,"v":18.342}
{"ts":1671640380000,"o":16817,"h":16817.5,"l":16817,"c":16817.5,"v":5.433}
{"ts":1671640440000,"o":16817.5,"h":16817.5,"l":16812.5,"c":16813,"v":50.502}
{"ts":1671640500000,"o":16813,"h":16814.5,"l":16812.5,"c":16814.5,"v":9.73}
{"ts":1671640560000,"o":16814.5,"h":16814.5,"l":16814,"c":16814,"v":9.018}
{"ts":1671640620000,"o":16814,"h":16814.5,"l":16814,"c":16814.5,"v":3.64}
{"ts":1671640680000,"o":16814.5,"h":16814.5,"l":16814,"c":16814.5,"v":5.091}
{"ts":1671640740000,"o":16814.5,"h":16814.5,"l":16806.5,"c":16807,"v":26.482}
{"ts":1671640800000,"o":16807,"h":16807,"l":16793,"c":16794,"v":246.685}
{"ts":1671640860000,"o":16794,"h":16802,"l":16788.5,"c":16802,"v":243.125}
{"ts":1671640920000,"o":16802,"h":16802,"l":16795.5,"c":16796,"v":103.918}
{"ts":1671640980000,"o":16796,"h":16801,"l":16793,"c":16800.5,"v":136.424}
{"ts":1671641040000,"o":16800.5,"h":16807,"l":16800.5,"c":16807,"v":37.295}
{"ts":1671641100000,"o":16807,"h":16807,"l":16798,"c":16798.5,"v":73.557}
{"ts":1671641160000,"o":16798.5,"h":16798.5,"l":16791,"c":16795,"v":94.32}
{"ts":1671641220000,"o":16795,"h":16805,"l":16794.5,"c":16800.5,"v":131.511}
{"ts":1671641280000,"o":16800.5,"h":16800.5,"l":16792.5,"c":16793.5,"v":39.357}
{"ts":1671641340000,"o":16793.5,"h":16794,"l":16782.5,"c":16784,"v":186.032}
{"ts":1671641400000,"o":16784,"h":16787.5,"l":16777,"c":16781.5,"v":226.082}
{"ts":1671641460000,"o":16781.5,"h":16788,"l":16781,"c":16788,"v":134.739}
{"ts":1671641520000,"o":16788,"h":16793,"l":16780,"c":16780.5,"v":68.24}
{"ts":1671641580000,"o":16780.5,"h":16794,"l":16780.5,"c":16790,"v":36.958}
{"ts":1671641640000,"o":16790,"h":16805,"l":16790,"c":16792,"v":77.344}
{"ts":1671641700000,"o":16792,"h":16792.5,"l":16791,"c":16791.5,"v":17.718}
{"ts":1671641760000,"o":16791.5,"h":16794,"l":16785.5,"c":16786,"v":85.361}
{"ts":1671641820000,"o":16786,"h":16787.5,"l":16785.5,"c":16787.5,"v":33.035}
{"ts":1671641880000,"o":16787.5,"h":16787.5,"l":16785.5,"c":16786,"v":32.62}
{"ts":1671641940000,"o":16786,"h":16786,"l":16772,"c":16772.5,"v":209.917}
{"ts":1671642000000,"o":16772.5,"h":16786,"l":16771,"c":16784,"v":160.635}
{"ts":1671642060000,"o":16784,"h":16784,"l":16774.5,"c":16777,"v":119.164}
{"ts":1671642120000,"o":16777,"h":16777,"l":16767,"c":16772.5,"v":144.002}
{"ts":1671642180000,"o":16772.5,"h":16777.5,"l":16772,"c":16775.5,"v":175.682}
{"ts":1671642240000,"o":16775.5,"h":16784,"l":16775,"c":16784,"v":107.982}
{"ts":1671642300000,"o":16784,"h":16787,"l":16783.5,"c":16786.5,"v":45.74}
{"ts":1671642360000,"o":16786.5,"h":16796,"l":16786.5,"c":16789.5,"v":100.31}
{"ts":1671642420000,"o":16789.5,"h":16795,"l":16789.5,"c":16795,"v":21.591}
{"ts":1671642480000,"o":16795,"h":16795,"l":16790,"c":16790.5,"v":17.946}
{"ts":1671642540000,"o":16790.5,"h":16790.5,"l":16778,"c":16778.5,"v":28.386}
{"ts":1671642600000,"o":16778.5,"h":16783.5,"l":16778,"c":16783,"v":51.501}
{"ts":1671642660000,"o":16783,"h":16794.5,"l":16783,"c":16794,"v":48.588}
{"ts":1671642720000,"o":16794,"h":16794.5,"l":16793,"c":16793.5,"v":20.612}
{"ts":1671642780000,"o":16793.5,"h":16793.5,"l":16788.5,"c":16790,"v":47.437}
{"ts":1671642840000,"o":16790,"h":16797.5,"l":16790,"c":16797.5,"v":30.756}
{"ts":1671642900000,"o":16797.5,"h":16797.5,"l":16792,"c":16792.5,"v":95.941}
{"ts":1671642960000,"o":16792.5,"h":16796,"l":16787.5,"c":16796,"v":20.191}
{"ts":1671643020000,"o":16796,"h":16797.5,"l":16791,"c":16791.5,"v":21.685}
{"ts":1671643080000,"o":16791.5,"h":16795,"l":16791,"c":16795,"v":18.823}
{"ts":1671643140000,"o":16795,"h":16797.5,"l":16794.5,"c":16797,"v":18.927}
{"ts":1671643200000,"o":16797,"h":16797.5,"l":16797,"c":16797.5,"v":54.307}
{"ts":1671643260000,"o":16797.5,"h":16797.5,"l":16797,"c":16797.5,"v":22.46}
{"ts":1671643320000,"o":16797.5,"h":16797.5,"l":16797,"c":16797.5,"v":9.921}
{"ts":1671643380000,"o":16797.5,"h":16797.5,"l":16797,"c":16797.5,"v":5.779}
{"ts":1671643440000,"o":16797.5,"h":16805.5,"l":16797,"c":16805,"v":95.669}
{"ts":1671643500000,"o":16805,"h":16805.5,"l":16797,"c":16797.5,"v":34.413}
{"ts":1671643560000,"o":16797.5,"h":16797.5,"l":16795,"c":16795.5,"v":18.141}
{"ts":1671643620000,"o":16795.5,"h":16795.5,"l":16795,"c":16795,"v":5.645}
{"ts":1671643680000,"o":16795,"h":16795.5,"l":16795,"c":16795,"v":4.831}
{"ts":1671643740000,"o":16795,"h":16796.5,"l":16795,"c":16796,"v":65.531}
{"ts":1671643800000,"o":16796,"h":16797,"l":16795,"c":16795.5,"v":112.202}
{"ts":1671643860000,"o":16795.5,"h":16800.5,"l":16791,"c":16800.5,"v":29.923}
{"ts":1671643920000,"o":16800.5,"h":16804,"l":16800.5,"c":16804,"v":33.676}
{"ts":1671643980000,"o":16804,"h":16807,"l":16803.5,"c":16807,"v":42.408}
{"ts":1671644040000,"o":16807,"h":16807,"l":16802,"c":16802.5,"v":25.466}
{"ts":1671644100000,"o":16802.5,"h":16802.5,"l":16802,"c":16802.5,"v":8.185}
{"ts":1671644160000,"o":16802.5,"h":16802.5,"l":16802,"c":16802.5,"v":11.212}
{"ts":1671644220000,"o":16802.5,"h":16802.5,"l":16800,"c":16800.5,"v":46.625}
{"ts":1671644280000,"o":16800.5,"h":16800.5,"l":16800,"c":16800.5,"v":7.372}
{"ts":1671644340000,"o":16800.5,"h":16800.5,"l":16799,"c":16800.5,"v":23.67}
{"ts":1671644400000,"o":16800.5,"h":16801.5,"l":16800,"c":16801.5,"v":9.302}
{"ts":1671644460000,"o":16801.5,"h":16805,"l":16801,"c":16805,"v":32.135}
{"ts":1671644520000,"o":16805,"h":16806.5,"l":16804.5,"c":16806.5,"v":43.77}
{"ts":1671644580000,"o":16806.5,"h":16806.5,"l":16799.5,"c":16799.5,"v":40.876}
{"ts":1671644640000,"o":16799.5,"h":16800,"l":16799.5,"c":16800,"v":2.8}
{"ts":1671644700000,"o":16800,"h":16800,"l":16799.5,"c":16800,"v":5.456}
{"ts":1671644760000,"o":16800,"h":16801,"l":16799.5,"c":16801,"v":7.26}
{"ts":1671644820000,"o":16801,"h":16801,"l":16800.5,"c":16801,"v":3.002}
{"ts":1671644880000,"o":16801,"h":16801,"l":16800.5,"c":16801,"v":5.831}
{"ts":1671644940000,"o":16801,"h":16801,"l":16800.5,"c":16800.5,"v":2.594}
{"ts":1671645000000,"o":16800.5,"h":16801,"l":16800.5,"c":16801,"v":7.412}
{"ts":1671645060000,"o":16801,"h":16801,"l":16800.5,"c":16801,"v":11.483}
{"ts":1671645120000,"o":16801,"h":16801,"l":16797,"c":16797.5,"v":12.245}
{"ts":1671645180000,"o":16797.5,"h":16815,"l":16797.5,"c":16807.5,"v":65.474}
{"ts":1671645240000,"o":16807.5,"h":16812.5,"l":16804.5,"c":16812.5,"v":21.259}
{"ts":1671645300000,"o":16812.5,"h":16812.5,"l":16812,"c":16812,"v":5.549}
{"ts":1671645360000,"o":16812,"h":16812.5,"l":16806,"c":16806,"v":30.794}
{"ts":1671645420000,"o":16806,"h":16806.5,"l":16806,"c":16806,"v":10.755}
{"ts":1671645480000,"o":16806,"h":16806.5,"l":16806,"c":16806.5,"v":3.722}
{"ts":1671645540000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":32.585}
{"ts":1671645600000,"o":16806.5,"h":16806.5,"l":16806,"c":16806.5,"v":35.989}
{"ts":1671645660000,"o":16806.5,"h":16809.5,"l":16806,"c":16809.5,"v":15.141}
{"ts":1671645720000,"o":16809.5,"h":16809.5,"l":16809,"c":16809.5,"v":12.5}
{"ts":1671645780000,"o":16809.5,"h":16809.5,"l":16809,"c":16809.5,"v":9.935}
{"ts":1671645840000,"o":16809.5,"h":16818,"l":16809,"c":16816,"v":61.992}
{"ts":1671645900000,"o":16816,"h":16827,"l":16815.5,"c":16825,"v":240.347}
{"ts":1671645960000,"o":16825,"h":16825.5,"l":16822.5,"c":16822.5,"v":63.632}
{"ts":1671646020000,"o":16822.5,"h":16823,"l":16820.5,"c":16821,"v":46.099}
{"ts":1671646080000,"o":16821,"h":16821,"l":16820.5,"c":16821,"v":17.984}
{"ts":1671646140000,"o":16821,"h":16821,"l":16815.5,"c":16815.5,"v":53.201}
{"ts":1671646200000,"o":16815.5,"h":16817,"l":16815.5,"c":16817,"v":6.691}
{"ts":1671646260000,"o":16817,"h":16817,"l":16813,"c":16813,"v":15.993}
{"ts":1671646320000,"o":16813,"h":16813.5,"l":16808,"c":16808.5,"v":16.494}
{"ts":1671646380000,"o":16808.5,"h":16808.5,"l":16804,"c":16804.5,"v":34.251}
{"ts":1671646440000,"o":16804.5,"h":16809.5,"l":16804.5,"c":16809.5,"v":70.223}
{"ts":1671646500000,"o":16809.5,"h":16809.5,"l":16805,"c":16805.5,"v":19.932}
{"ts":1671646560000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":5.025}
{"ts":1671646620000,"o":16805.5,"h":16805.5,"l":16802,"c":16802.5,"v":14.396}
{"ts":1671646680000,"o":16802.5,"h":16805,"l":16801,"c":16805,"v":52.98}
{"ts":1671646740000,"o":16805,"h":16805,"l":16804.5,"c":16805,"v":13.595}
{"ts":1671646800000,"o":16805,"h":16805,"l":16803,"c":16803.5,"v":4.699}
{"ts":1671646860000,"o":16803.5,"h":16804,"l":16800,"c":16804,"v":32.129}
{"ts":1671646920000,"o":16804,"h":16804,"l":16800,"c":16800.5,"v":14.411}
{"ts":1671646980000,"o":16800.5,"h":16800.5,"l":16800,"c":16800.5,"v":28.308}
{"ts":1671647040000,"o":16800.5,"h":16800.5,"l":16794,"c":16796,"v":20.403}
{"ts":1671647100000,"o":16796,"h":16796,"l":16790,"c":16790.5,"v":68.07}
{"ts":1671647160000,"o":16790.5,"h":16794,"l":16790,"c":16793.5,"v":64.596}
{"ts":1671647220000,"o":16793.5,"h":16804,"l":16793.5,"c":16801,"v":28.881}
{"ts":1671647280000,"o":16801,"h":16801,"l":16800.5,"c":16801,"v":50.167}
{"ts":1671647340000,"o":16801,"h":16801,"l":16800.5,"c":16801,"v":6.838}
{"ts":1671647400000,"o":16801,"h":16801,"l":16796.5,"c":16797,"v":17.306}
{"ts":1671647460000,"o":16797,"h":16797,"l":16796.5,"c":16797,"v":1.782}
{"ts":1671647520000,"o":16797,"h":16797,"l":16796.5,"c":16797,"v":10.012}
{"ts":1671647580000,"o":16797,"h":16798.5,"l":16797,"c":16798.5,"v":14.762}
{"ts":1671647640000,"o":16798.5,"h":16800,"l":16798,"c":16800,"v":12.848}
{"ts":1671647700000,"o":16800,"h":16800,"l":16799.5,"c":16800,"v":3.355}
{"ts":1671647760000,"o":16800,"h":16800,"l":16799.5,"c":16800,"v":0.906}
{"ts":1671647820000,"o":16800,"h":16800,"l":16799.5,"c":16800,"v":10.145}
{"ts":1671647880000,"o":16800,"h":16800,"l":16799.5,"c":16800,"v":2.073}
{"ts":1671647940000,"o":16800,"h":16800,"l":16792,"c":16792.5,"v":22.387}
{"ts":1671648000000,"o":16792.5,"h":16792.5,"l":16792,"c":16792.5,"v":30.875}
{"ts":1671648060000,"o":16792.5,"h":16792.5,"l":16792,"c":16792.5,"v":3.22}
{"ts":1671648120000,"o":16792.5,"h":16792.5,"l":16786,"c":16786.5,"v":35.067}
{"ts":1671648180000,"o":16786.5,"h":16786.5,"l":16780,"c":16780.5,"v":51.905}
{"ts":1671648240000,"o":16780.5,"h":16780.5,"l":16773,"c":16780,"v":57.022}
{"ts":1671648300000,"o":16780,"h":16780,"l":16779.5,"c":16780,"v":7.883}
{"ts":1671648360000,"o":16780,"h":16785,"l":16779.5,"c":16784.5,"v":10.836}
{"ts":1671648420000,"o":16784.5,"h":16788,"l":16784.5,"c":16787.5,"v":36.201}
{"ts":1671648480000,"o":16787.5,"h":16789.5,"l":16787.5,"c":16789.5,"v":7.027}
{"ts":1671648540000,"o":16789.5,"h":16789.5,"l":16786,"c":16786,"v":18.128}
{"ts":1671648600000,"o":16786,"h":16786,"l":16785.5,"c":16786,"v":15.581}
{"ts":1671648660000,"o":16786,"h":16786,"l":16780,"c":16780.5,"v":13.938}
{"ts":1671648720000,"o":16780.5,"h":16780.5,"l":16780,"c":16780.5,"v":5.582}
{"ts":1671648780000,"o":16780.5,"h":16780.5,"l":16767.5,"c":16773,"v":125.88}
{"ts":1671648840000,"o":16773,"h":16780.5,"l":16773,"c":16780,"v":14.805}
{"ts":1671648900000,"o":16780,"h":16780.5,"l":16780,"c":16780.5,"v":9.802}
{"ts":1671648960000,"o":16780.5,"h":16780.5,"l":16776.5,"c":16778,"v":35.87}
{"ts":1671649020000,"o":16778,"h":16780.5,"l":16777.5,"c":16780.5,"v":5.315}
{"ts":1671649080000,"o":16780.5,"h":16784,"l":16780.5,"c":16783.5,"v":9.182}
{"ts":1671649140000,"o":16783.5,"h":16784,"l":16783.5,"c":16784,"v":3.479}
{"ts":1671649200000,"o":16784,"h":16784,"l":16783.5,"c":16784,"v":5.909}
{"ts":1671649260000,"o":16784,"h":16784,"l":16783.5,"c":16784,"v":6.951}
{"ts":1671649320000,"o":16784,"h":16787.5,"l":16783.5,"c":16787,"v":19.251}
{"ts":1671649380000,"o":16787,"h":16792,"l":16787,"c":16791.5,"v":10.526}
{"ts":1671649440000,"o":16791.5,"h":16797,"l":16791.5,"c":16796.5,"v":23.386}
{"ts":1671649500000,"o":16796.5,"h":16797,"l":16796.5,"c":16797,"v":5.134}
{"ts":1671649560000,"o":16797,"h":16797,"l":16796.5,"c":16796.5,"v":23.686}
{"ts":1671649620000,"o":16796.5,"h":16798.5,"l":16796.5,"c":16798.5,"v":13.353}
{"ts":1671649680000,"o":16798.5,"h":16798.5,"l":16798,"c":16798,"v":5.277}
{"ts":1671649740000,"o":16798,"h":16798.5,"l":16798,"c":16798.5,"v":17.103}
{"ts":1671649800000,"o":16798.5,"h":16798.5,"l":16798,"c":16798.5,"v":5.578}
{"ts":1671649860000,"o":16798.5,"h":16798.5,"l":16796.5,"c":16796.5,"v":18.603}
{"ts":1671649920000,"o":16796.5,"h":16797,"l":16796.5,"c":16797,"v":12.712}
{"ts":1671649980000,"o":16797,"h":16797,"l":16796.5,"c":16797,"v":3.551}
{"ts":1671650040000,"o":16797,"h":16797,"l":16796,"c":16796.5,"v":7.919}
{"ts":1671650100000,"o":16796.5,"h":16797,"l":16796,"c":16797,"v":25.682}
{"ts":1671650160000,"o":16797,"h":16797,"l":16789,"c":16789,"v":47.249}
{"ts":1671650220000,"o":16789,"h":16789.5,"l":16781.5,"c":16782,"v":33.62}
{"ts":1671650280000,"o":16782,"h":16782,"l":16778.5,"c":16779,"v":34.066}
{"ts":1671650340000,"o":16779,"h":16779.5,"l":16776,"c":16779,"v":41.384}
{"ts":1671650400000,"o":16779,"h":16779.5,"l":16779,"c":16779.5,"v":7.352}
{"ts":1671650460000,"o":16779.5,"h":16779.5,"l":16779,"c":16779.5,"v":11.568}
{"ts":1671650520000,"o":16779.5,"h":16787.5,"l":16779,"c":16787.5,"v":37.995}
{"ts":1671650580000,"o":16787.5,"h":16787.5,"l":16780.5,"c":16781,"v":26.501}
{"ts":1671650640000,"o":16781,"h":16785,"l":16780.5,"c":16785,"v":9.783}
{"ts":1671650700000,"o":16785,"h":16786.5,"l":16784.5,"c":16786,"v":9.209}
{"ts":1671650760000,"o":16786,"h":16787.5,"l":16783,"c":16783.5,"v":44.194}
{"ts":1671650820000,"o":16783.5,"h":16783.5,"l":16780,"c":16780.5,"v":23.757}
{"ts":1671650880000,"o":16780.5,"h":16780.5,"l":16775,"c":16775.5,"v":18.43}
{"ts":1671650940000,"o":16775.5,"h":16775.5,"l":16772,"c":16772,"v":48.115}
{"ts":1671651000000,"o":16772,"h":16776,"l":16772,"c":16775.5,"v":29.523}
{"ts":1671651060000,"o":16775.5,"h":16781.5,"l":16775.5,"c":16781.5,"v":33.749}
{"ts":1671651120000,"o":16781.5,"h":16783.5,"l":16781,"c":16783.5,"v":10.513}
{"ts":1671651180000,"o":16783.5,"h":16787,"l":16783,"c":16787,"v":9.315}
{"ts":1671651240000,"o":16787,"h":16787,"l":16786.5,"c":16787,"v":9.132}
{"ts":1671651300000,"o":16787,"h":16787,"l":16770,"c":16770,"v":87.177}
{"ts":1671651360000,"o":16770,"h":16773.5,"l":16768.5,"c":16768.5,"v":56.827}
{"ts":1671651420000,"o":16768.5,"h":16773,"l":16768,"c":16773,"v":29.31}
{"ts":1671651480000,"o":16773,"h":16773,"l":16772.5,"c":16773,"v":30.917}
{"ts":1671651540000,"o":16773,"h":16773,"l":16772.5,"c":16772.5,"v":9.543}
{"ts":1671651600000,"o":16772.5,"h":16773,"l":16772.5,"c":16773,"v":7.46}
{"ts":1671651660000,"o":16773,"h":16777.5,"l":16772.5,"c":16777,"v":26.147}
{"ts":1671651720000,"o":16777,"h":16777.5,"l":16777,"c":16777.5,"v":4.36}
{"ts":1671651780000,"o":16777.5,"h":16777.5,"l":16777,"c":16777,"v":11.445}
{"ts":1671651840000,"o":16777,"h":16777.5,"l":16776,"c":16776,"v":9.467}
{"ts":1671651900000,"o":16776,"h":16781,"l":16776,"c":16779,"v":12.788}
{"ts":1671651960000,"o":16779,"h":16779,"l":16778.5,"c":16779,"v":5.281}
{"ts":1671652020000,"o":16779,"h":16779,"l":16778.5,"c":16779,"v":12.876}
{"ts":1671652080000,"o":16779,"h":16779,"l":16778.5,"c":16779,"v":18.405}
{"ts":1671652140000,"o":16779,"h":16779,"l":16778.5,"c":16779,"v":11.083}
{"ts":1671652200000,"o":16779,"h":16779,"l":16776,"c":16776.5,"v":14.268}
{"ts":1671652260000,"o":16776.5,"h":16776.5,"l":16773,"c":16773.5,"v":10.988}
{"ts":1671652320000,"o":16773.5,"h":16773.5,"l":16773,"c":16773.5,"v":17.224}
{"ts":1671652380000,"o":16773.5,"h":16773.5,"l":16770.5,"c":16771,"v":15.934}
{"ts":1671652440000,"o":16771,"h":16771,"l":16770.5,"c":16770.5,"v":4.217}
{"ts":1671652500000,"o":16770.5,"h":16771,"l":16747.5,"c":16757.5,"v":589.995}
{"ts":1671652560000,"o":16757.5,"h":16762.5,"l":16756.5,"c":16762.5,"v":48.062}
{"ts":1671652620000,"o":16762.5,"h":16765,"l":16727.5,"c":16735,"v":445.421}
{"ts":1671652680000,"o":16735,"h":16743.5,"l":16717.5,"c":16737.5,"v":316.894}
{"ts":1671652740000,"o":16737.5,"h":16747,"l":16737.5,"c":16746,"v":71.365}
{"ts":1671652800000,"o":16746,"h":16746.5,"l":16735.5,"c":16736,"v":119.458}
{"ts":1671652860000,"o":16736,"h":16739.5,"l":16725,"c":16739.5,"v":122.163}
{"ts":1671652920000,"o":16739.5,"h":16746,"l":16739,"c":16745.5,"v":38.053}
{"ts":1671652980000,"o":16745.5,"h":16746,"l":16732,"c":16736.5,"v":87.081}
{"ts":1671653040000,"o":16736.5,"h":16742.5,"l":16725,"c":16725.5,"v":69.459}
{"ts":1671653100000,"o":16725.5,"h":16737.5,"l":16725,"c":16737,"v":50.132}
{"ts":1671653160000,"o":16737,"h":16745.5,"l":16734,"c":16734,"v":72.779}
{"ts":1671653220000,"o":16734,"h":16734.5,"l":16734,"c":16734.5,"v":13.066}
{"ts":1671653280000,"o":16734.5,"h":16734.5,"l":16734,"c":16734.5,"v":24.36}
{"ts":1671653340000,"o":16734.5,"h":16742.5,"l":16734,"c":16742,"v":103.884}
{"ts":1671653400000,"o":16742,"h":16742.5,"l":16737,"c":16737.5,"v":23.425}
{"ts":1671653460000,"o":16737.5,"h":16742,"l":16737,"c":16742,"v":15.948}
{"ts":1671653520000,"o":16742,"h":16742,"l":16741.5,"c":16742,"v":14.537}
{"ts":1671653580000,"o":16742,"h":16742,"l":16741.5,"c":16742,"v":22.454}
{"ts":1671653640000,"o":16742,"h":16749,"l":16742,"c":16748.5,"v":115.661}
{"ts":1671653700000,"o":16748.5,"h":16754,"l":16746,"c":16752,"v":169.408}
{"ts":1671653760000,"o":16752,"h":16753,"l":16751.5,"c":16752.5,"v":16.675}
{"ts":1671653820000,"o":16752.5,"h":16759,"l":16752.5,"c":16754.5,"v":50.572}
{"ts":1671653880000,"o":16754.5,"h":16758.5,"l":16754,"c":16758.5,"v":38.275}
{"ts":1671653940000,"o":16758.5,"h":16758.5,"l":16753.5,"c":16753.5,"v":31.632}
{"ts":1671654000000,"o":16753.5,"h":16757,"l":16753.5,"c":16754,"v":147.885}
{"ts":1671654060000,"o":16754,"h":16754.5,"l":16754,"c":16754,"v":25.051}
{"ts":1671654120000,"o":16754,"h":16756.5,"l":16754,"c":16756.5,"v":26.145}
{"ts":1671654180000,"o":16756.5,"h":16756.5,"l":16756,"c":16756.5,"v":21.669}
{"ts":1671654240000,"o":16756.5,"h":16758,"l":16756,"c":16758,"v":19.256}
{"ts":1671654300000,"o":16758,"h":16758,"l":16757.5,"c":16758,"v":10.389}
{"ts":1671654360000,"o":16758,"h":16758,"l":16757.5,"c":16757.5,"v":11.478}
{"ts":1671654420000,"o":16757.5,"h":16758,"l":16757.5,"c":16758,"v":14.921}
{"ts":1671654480000,"o":16758,"h":16758.5,"l":16751.5,"c":16751.5,"v":33.747}
{"ts":1671654540000,"o":16751.5,"h":16752,"l":16746,"c":16746,"v":101.538}
{"ts":1671654600000,"o":16746,"h":16748,"l":16746,"c":16747.5,"v":19.432}
{"ts":1671654660000,"o":16747.5,"h":16750,"l":16747.5,"c":16749.5,"v":11.598}
{"ts":1671654720000,"o":16749.5,"h":16750,"l":16749.5,"c":16750,"v":4.711}
{"ts":1671654780000,"o":16750,"h":16750,"l":16749,"c":16749.5,"v":11.527}
{"ts":1671654840000,"o":16749.5,"h":16749.5,"l":16749,"c":16749.5,"v":23.688}
{"ts":1671654900000,"o":16749.5,"h":16757,"l":16749,"c":16756.5,"v":43.921}
{"ts":1671654960000,"o":16756.5,"h":16765,"l":16755,"c":16764,"v":75.923}
{"ts":1671655020000,"o":16764,"h":16765.5,"l":16759,"c":16765,"v":18.265}
{"ts":1671655080000,"o":16765,"h":16767,"l":16765,"c":16766.5,"v":13.984}
{"ts":1671655140000,"o":16766.5,"h":16767,"l":16762.5,"c":16765,"v":24.713}
{"ts":1671655200000,"o":16765,"h":16767,"l":16763.5,"c":16764,"v":48.352}
{"ts":1671655260000,"o":16764,"h":16764,"l":16763.5,"c":16764,"v":9.203}
{"ts":1671655320000,"o":16764,"h":16764.5,"l":16763.5,"c":16764,"v":29.552}
{"ts":1671655380000,"o":16764,"h":16764.5,"l":16764,"c":16764.5,"v":10.632}
{"ts":1671655440000,"o":16764.5,"h":16764.5,"l":16764,"c":16764.5,"v":4.197}
{"ts":1671655500000,"o":16764.5,"h":16764.5,"l":16764,"c":16764.5,"v":5.97}
{"ts":1671655560000,"o":16764.5,"h":16766.5,"l":16764,"c":16766.5,"v":6.091}
{"ts":1671655620000,"o":16766.5,"h":16767,"l":16766,"c":16766.5,"v":13.811}
{"ts":1671655680000,"o":16766.5,"h":16774.5,"l":16766.5,"c":16771,"v":61.589}
{"ts":1671655740000,"o":16771,"h":16771,"l":16766,"c":16769.5,"v":34.65}
{"ts":1671655800000,"o":16769.5,"h":16770,"l":16758,"c":16766,"v":91.016}
{"ts":1671655860000,"o":16766,"h":16766.5,"l":16763,"c":16764.5,"v":52.606}
{"ts":1671655920000,"o":16764.5,"h":16765,"l":16758.5,"c":16758.5,"v":12.794}
{"ts":1671655980000,"o":16758.5,"h":16767,"l":16758.5,"c":16766.5,"v":46.942}
{"ts":1671656040000,"o":16766.5,"h":16766.5,"l":16757.5,"c":16764,"v":15.436}
{"ts":1671656100000,"o":16764,"h":16768,"l":16762,"c":16767.5,"v":24.463}
{"ts":1671656160000,"o":16767.5,"h":16771.5,"l":16767.5,"c":16771,"v":38.191}
{"ts":1671656220000,"o":16771,"h":16772,"l":16771,"c":16771.5,"v":13.099}
{"ts":1671656280000,"o":16771.5,"h":16772,"l":16771.5,"c":16771.5,"v":25.101}
{"ts":1671656340000,"o":16771.5,"h":16772.5,"l":16771.5,"c":16772,"v":30.543}
{"ts":1671656400000,"o":16772,"h":16773,"l":16772,"c":16773,"v":25.602}
{"ts":1671656460000,"o":16773,"h":16774.5,"l":16772.5,"c":16774.5,"v":44.393}
{"ts":1671656520000,"o":16774.5,"h":16774.5,"l":16771,"c":16771,"v":57.421}
{"ts":1671656580000,"o":16771,"h":16771.5,"l":16771,"c":16771,"v":14.364}
{"ts":1671656640000,"o":16771,"h":16773,"l":16771,"c":16772.5,"v":11.761}
{"ts":1671656700000,"o":16772.5,"h":16774,"l":16772.5,"c":16773.5,"v":36.555}
{"ts":1671656760000,"o":16773.5,"h":16774,"l":16773,"c":16773,"v":52.35}
{"ts":1671656820000,"o":16773,"h":16773.5,"l":16773,"c":16773,"v":6.1}
{"ts":1671656880000,"o":16773,"h":16774.5,"l":16773,"c":16774,"v":10.245}
{"ts":1671656940000,"o":16774,"h":16778,"l":16774,"c":16777.5,"v":46.042}
{"ts":1671657000000,"o":16777.5,"h":16785,"l":16777.5,"c":16785,"v":102.535}
{"ts":1671657060000,"o":16785,"h":16785,"l":16784.5,"c":16785,"v":14.252}
{"ts":1671657120000,"o":16785,"h":16797.5,"l":16783,"c":16783.5,"v":310.346}
{"ts":1671657180000,"o":16783.5,"h":16783.5,"l":16781.5,"c":16781.5,"v":81.427}
{"ts":1671657240000,"o":16781.5,"h":16784.5,"l":16781.5,"c":16784,"v":40.585}
{"ts":1671657300000,"o":16784,"h":16784.5,"l":16784,"c":16784.5,"v":6.998}
{"ts":1671657360000,"o":16784.5,"h":16784.5,"l":16778.5,"c":16779.5,"v":31.501}
{"ts":1671657420000,"o":16779.5,"h":16780,"l":16777,"c":16780,"v":84.572}
{"ts":1671657480000,"o":16780,"h":16780,"l":16779.5,"c":16779.5,"v":17.39}
{"ts":1671657540000,"o":16779.5,"h":16780,"l":16779.5,"c":16780,"v":16.68}
{"ts":1671657600000,"o":16780,"h":16780,"l":16776,"c":16776.5,"v":66.078}
{"ts":1671657660000,"o":16776.5,"h":16779,"l":16776,"c":16778.5,"v":13.44}
{"ts":1671657720000,"o":16778.5,"h":16783.5,"l":16778.5,"c":16783,"v":11.717}
{"ts":1671657780000,"o":16783,"h":16783.5,"l":16783,"c":16783.5,"v":2.468}
{"ts":1671657840000,"o":16783.5,"h":16787.5,"l":16783,"c":16787.5,"v":9.531}
{"ts":1671657900000,"o":16787.5,"h":16791,"l":16787.5,"c":16791,"v":20.503}
{"ts":1671657960000,"o":16791,"h":16791,"l":16790.5,"c":16791,"v":13.432}
{"ts":1671658020000,"o":16791,"h":16791,"l":16786.5,"c":16787,"v":12.642}
{"ts":1671658080000,"o":16787,"h":16787,"l":16786.5,"c":16786.5,"v":6.655}
{"ts":1671658140000,"o":16786.5,"h":16787,"l":16786.5,"c":16787,"v":22.386}
{"ts":1671658200000,"o":16787,"h":16787,"l":16786.5,"c":16786.5,"v":5.06}
{"ts":1671658260000,"o":16786.5,"h":16787,"l":16786.5,"c":16787,"v":5.597}
{"ts":1671658320000,"o":16787,"h":16787,"l":16781,"c":16781,"v":10.922}
{"ts":1671658380000,"o":16781,"h":16781.5,"l":16781,"c":16781,"v":2.477}
{"ts":1671658440000,"o":16781,"h":16782,"l":16781,"c":16782,"v":6.172}
{"ts":1671658500000,"o":16782,"h":16785.5,"l":16778,"c":16778.5,"v":59.545}
{"ts":1671658560000,"o":16778.5,"h":16778.5,"l":16778,"c":16778.5,"v":6.636}
{"ts":1671658620000,"o":16778.5,"h":16778.5,"l":16778,"c":16778,"v":5.131}
{"ts":1671658680000,"o":16778,"h":16778.5,"l":16778,"c":16778.5,"v":3.442}
{"ts":1671658740000,"o":16778.5,"h":16778.5,"l":16778,"c":16778,"v":0.558}
{"ts":1671658800000,"o":16778,"h":16778.5,"l":16778,"c":16778.5,"v":20.595}
{"ts":1671658860000,"o":16778.5,"h":16778.5,"l":16770.5,"c":16771,"v":37.136}
{"ts":1671658920000,"o":16771,"h":16771,"l":16762,"c":16764,"v":69.415}
{"ts":1671658980000,"o":16764,"h":16765,"l":16764,"c":16764.5,"v":30.989}
{"ts":1671659040000,"o":16764.5,"h":16765,"l":16762,"c":16762,"v":15.899}
{"ts":1671659100000,"o":16762,"h":16763,"l":16755,"c":16755.5,"v":93.706}
{"ts":1671659160000,"o":16755.5,"h":16755.5,"l":16746.5,"c":16754,"v":98.91}
{"ts":1671659220000,"o":16754,"h":16759.5,"l":16754,"c":16759,"v":28.87}
{"ts":1671659280000,"o":16759,"h":16765,"l":16759,"c":16765,"v":29.179}
{"ts":1671659340000,"o":16765,"h":16765,"l":16762.5,"c":16762.5,"v":60.385}
{"ts":1671659400000,"o":16762.5,"h":16763,"l":16762.5,"c":16762.5,"v":17.611}
{"ts":1671659460000,"o":16762.5,"h":16766.5,"l":16762.5,"c":16766.5,"v":23.302}
{"ts":1671659520000,"o":16766.5,"h":16767,"l":16766,"c":16766.5,"v":48.987}
{"ts":1671659580000,"o":16766.5,"h":16769,"l":16766.5,"c":16769,"v":91.676}
{"ts":1671659640000,"o":16769,"h":16769,"l":16768.5,"c":16768.5,"v":65.067}
{"ts":1671659700000,"o":16768.5,"h":16769,"l":16768.5,"c":16769,"v":1.354}
{"ts":1671659760000,"o":16769,"h":16779,"l":16768.5,"c":16779,"v":45.756}
{"ts":1671659820000,"o":16779,"h":16788.5,"l":16778.5,"c":16788.5,"v":33.821}
{"ts":1671659880000,"o":16788.5,"h":16788.5,"l":16781.5,"c":16782,"v":39.938}
{"ts":1671659940000,"o":16782,"h":16785.5,"l":16781.5,"c":16785.5,"v":58.241}
{"ts":1671660000000,"o":16785.5,"h":16786,"l":16785.5,"c":16785.5,"v":8.782}
{"ts":1671660060000,"o":16785.5,"h":16786,"l":16782.5,"c":16783,"v":28.061}
{"ts":1671660120000,"o":16783,"h":16783,"l":16781.5,"c":16782,"v":8.602}
{"ts":1671660180000,"o":16782,"h":16782,"l":16779.5,"c":16779.5,"v":44.689}
{"ts":1671660240000,"o":16779.5,"h":16780,"l":16779.5,"c":16779.5,"v":6.499}
{"ts":1671660300000,"o":16779.5,"h":16780,"l":16779,"c":16779.5,"v":16.075}
{"ts":1671660360000,"o":16779.5,"h":16779.5,"l":16775.5,"c":16775.5,"v":15.965}
{"ts":1671660420000,"o":16775.5,"h":16776,"l":16775.5,"c":16776,"v":34.482}
{"ts":1671660480000,"o":16776,"h":16777.5,"l":16775.5,"c":16777.5,"v":8.053}
{"ts":1671660540000,"o":16777.5,"h":16777.5,"l":16777,"c":16777,"v":7.226}
{"ts":1671660600000,"o":16777,"h":16777.5,"l":16777,"c":16777.5,"v":8.965}
{"ts":1671660660000,"o":16777.5,"h":16777.5,"l":16777,"c":16777.5,"v":2.59}
{"ts":1671660720000,"o":16777.5,"h":16777.5,"l":16777,"c":16777,"v":1.663}
{"ts":1671660780000,"o":16777,"h":16777.5,"l":16777,"c":16777.5,"v":14.956}
{"ts":1671660840000,"o":16777.5,"h":16779,"l":16777,"c":16778,"v":121.227}
{"ts":1671660900000,"o":16778,"h":16778,"l":16777.5,"c":16778,"v":2.271}
{"ts":1671660960000,"o":16778,"h":16778,"l":16777.5,"c":16778,"v":3.563}
{"ts":1671661020000,"o":16778,"h":16778,"l":16777.5,"c":16777.5,"v":2.837}
{"ts":1671661080000,"o":16777.5,"h":16779.5,"l":16777.5,"c":16779,"v":3.998}
{"ts":1671661140000,"o":16779,"h":16781,"l":16777.5,"c":16777.5,"v":13.726}
{"ts":1671661200000,"o":16777.5,"h":16778,"l":16774,"c":16774.5,"v":27.273}
{"ts":1671661260000,"o":16774.5,"h":16774.5,"l":16772,"c":16772,"v":5.622}
{"ts":1671661320000,"o":16772,"h":16772.5,"l":16772,"c":16772.5,"v":2.217}
{"ts":1671661380000,"o":16772.5,"h":16772.5,"l":16763.5,"c":16763.5,"v":13.255}
{"ts":1671661440000,"o":16763.5,"h":16764.5,"l":16756.5,"c":16764,"v":46.676}
{"ts":1671661500000,"o":16764,"h":16766.5,"l":16764,"c":16766.5,"v":10.455}
{"ts":1671661560000,"o":16766.5,"h":16766.5,"l":16759.5,"c":16761.5,"v":51.765}
{"ts":1671661620000,"o":16761.5,"h":16763,"l":16761.5,"c":16763,"v":4.582}
{"ts":1671661680000,"o":16763,"h":16763,"l":16758,"c":16759,"v":17.941}
{"ts":1671661740000,"o":16759,"h":16762,"l":16759,"c":16761.5,"v":12.146}
{"ts":1671661800000,"o":16761.5,"h":16762,"l":16753.5,"c":16756,"v":70.12}
{"ts":1671661860000,"o":16756,"h":16756,"l":16752,"c":16752.5,"v":22.225}
{"ts":1671661920000,"o":16752.5,"h":16753.5,"l":16748,"c":16753.5,"v":39.725}
{"ts":1671661980000,"o":16753.5,"h":16759.5,"l":16753,"c":16759.5,"v":18.138}
{"ts":1671662040000,"o":16759.5,"h":16759.5,"l":16759,"c":16759,"v":6.773}
{"ts":1671662100000,"o":16759,"h":16760,"l":16759,"c":16760,"v":21.792}
{"ts":1671662160000,"o":16760,"h":16760,"l":16759.5,"c":16760,"v":20.354}
{"ts":1671662220000,"o":16760,"h":16760,"l":16759.5,"c":16760,"v":10.019}
{"ts":1671662280000,"o":16760,"h":16760,"l":16759.5,"c":16760,"v":14.226}
{"ts":1671662340000,"o":16760,"h":16760,"l":16759.5,"c":16760,"v":16.221}
{"ts":1671662400000,"o":16760,"h":16760,"l":16759.5,"c":16759.5,"v":14.772}
{"ts":1671662460000,"o":16759.5,"h":16759.5,"l":16752.5,"c":16753,"v":29.475}
{"ts":1671662520000,"o":16753,"h":16753,"l":16750,"c":16750,"v":17.132}
{"ts":1671662580000,"o":16750,"h":16756,"l":16750,"c":16755.5,"v":19.538}
{"ts":1671662640000,"o":16755.5,"h":16760,"l":16755.5,"c":16759.5,"v":63.654}
{"ts":1671662700000,"o":16759.5,"h":16760,"l":16759.5,"c":16759.5,"v":15.999}
{"ts":1671662760000,"o":16759.5,"h":16764.5,"l":16759.5,"c":16764.5,"v":31.531}
{"ts":1671662820000,"o":16764.5,"h":16767.5,"l":16764,"c":16767.5,"v":39.657}
{"ts":1671662880000,"o":16767.5,"h":16767.5,"l":16767,"c":16767.5,"v":7.082}
{"ts":1671662940000,"o":16767.5,"h":16769.5,"l":16767.5,"c":16769.5,"v":16.295}
{"ts":1671663000000,"o":16769.5,"h":16769.5,"l":16769,"c":16769.5,"v":1.537}
{"ts":1671663060000,"o":16769.5,"h":16769.5,"l":16765,"c":16765.5,"v":37.048}
{"ts":1671663120000,"o":16765.5,"h":16765.5,"l":16760.5,"c":16761,"v":4.958}
{"ts":1671663180000,"o":16761,"h":16761,"l":16760.5,"c":16760.5,"v":17.314}
{"ts":1671663240000,"o":16760.5,"h":16761,"l":16760.5,"c":16761,"v":7.573}
{"ts":1671663300000,"o":16761,"h":16761,"l":16760.5,"c":16760.5,"v":5.625}
{"ts":1671663360000,"o":16760.5,"h":16761,"l":16760.5,"c":16760.5,"v":3.76}
{"ts":1671663420000,"o":16760.5,"h":16761,"l":16760.5,"c":16761,"v":7.209}
{"ts":1671663480000,"o":16761,"h":16761,"l":16760.5,"c":16760.5,"v":3.109}
{"ts":1671663540000,"o":16760.5,"h":16761,"l":16760.5,"c":16761,"v":3.89}
{"ts":1671663600000,"o":16761,"h":16770,"l":16758,"c":16770,"v":35.701}
{"ts":1671663660000,"o":16770,"h":16772.5,"l":16770,"c":16771,"v":40.463}
{"ts":1671663720000,"o":16771,"h":16771,"l":16750,"c":16752,"v":107.11}
{"ts":1671663780000,"o":16752,"h":16752,"l":16748.5,"c":16748.5,"v":12.459}
{"ts":1671663840000,"o":16748.5,"h":16757,"l":16748.5,"c":16754.5,"v":18.772}
{"ts":1671663900000,"o":16754.5,"h":16754.5,"l":16744.5,"c":16752,"v":79.898}
{"ts":1671663960000,"o":16752,"h":16764,"l":16752,"c":16763.5,"v":32.521}
{"ts":1671664020000,"o":16763.5,"h":16767.5,"l":16763.5,"c":16767,"v":5.956}
{"ts":1671664080000,"o":16767,"h":16767.5,"l":16767,"c":16767,"v":16.932}
{"ts":1671664140000,"o":16767,"h":16767.5,"l":16767,"c":16767.5,"v":5.865}
{"ts":1671664200000,"o":16767.5,"h":16774.5,"l":16767,"c":16774.5,"v":58.483}
{"ts":1671664260000,"o":16774.5,"h":16783.5,"l":16774,"c":16779.5,"v":81.335}
{"ts":1671664320000,"o":16779.5,"h":16784,"l":16771.5,"c":16780.5,"v":34.66}
{"ts":1671664380000,"o":16780.5,"h":16804.5,"l":16780,"c":16795.5,"v":370.851}
{"ts":1671664440000,"o":16795.5,"h":16812,"l":16792,"c":16801.5,"v":407.336}
{"ts":1671664500000,"o":16801.5,"h":16808,"l":16798,"c":16798,"v":78.46}
{"ts":1671664560000,"o":16798,"h":16798,"l":16790,"c":16792,"v":100.99}
{"ts":1671664620000,"o":16792,"h":16794.5,"l":16790.5,"c":16794.5,"v":23.556}
{"ts":1671664680000,"o":16794.5,"h":16794.5,"l":16788.5,"c":16789,"v":20.596}
{"ts":1671664740000,"o":16789,"h":16789,"l":16785,"c":16785,"v":16.51}
{"ts":1671664800000,"o":16785,"h":16787.5,"l":16777.5,"c":16778,"v":72.37}
{"ts":1671664860000,"o":16778,"h":16782.5,"l":16777.5,"c":16782.5,"v":32.205}
{"ts":1671664920000,"o":16782.5,"h":16789.5,"l":16782,"c":16789.5,"v":25.444}
{"ts":1671664980000,"o":16789.5,"h":16789.5,"l":16773,"c":16774.5,"v":56.601}
{"ts":1671665040000,"o":16774.5,"h":16780,"l":16774.5,"c":16780,"v":18.472}
{"ts":1671665100000,"o":16780,"h":16780,"l":16779.5,"c":16779.5,"v":26.485}
{"ts":1671665160000,"o":16779.5,"h":16780,"l":16772.5,"c":16772.5,"v":23.537}
{"ts":1671665220000,"o":16772.5,"h":16773,"l":16772.5,"c":16773,"v":29.755}
{"ts":1671665280000,"o":16773,"h":16773,"l":16771,"c":16771,"v":12.717}
{"ts":1671665340000,"o":16771,"h":16771.5,"l":16771,"c":16771,"v":11.918}
{"ts":1671665400000,"o":16771,"h":16778,"l":16771,"c":16778,"v":22.833}
{"ts":1671665460000,"o":16778,"h":16784,"l":16777.5,"c":16784,"v":33.784}
{"ts":1671665520000,"o":16784,"h":16786,"l":16783.5,"c":16785.5,"v":18.579}
{"ts":1671665580000,"o":16785.5,"h":16791,"l":16785.5,"c":16790.5,"v":17.812}
{"ts":1671665640000,"o":16790.5,"h":16791,"l":16785.5,"c":16785.5,"v":22.713}
{"ts":1671665700000,"o":16785.5,"h":16786.5,"l":16785.5,"c":16786.5,"v":4.029}
{"ts":1671665760000,"o":16786.5,"h":16795,"l":16786,"c":16794.5,"v":14.336}
{"ts":1671665820000,"o":16794.5,"h":16795,"l":16789.5,"c":16789.5,"v":32.891}
{"ts":1671665880000,"o":16789.5,"h":16790,"l":16789.5,"c":16790,"v":3.739}
{"ts":1671665940000,"o":16790,"h":16795,"l":16789.5,"c":16794.5,"v":12.082}
{"ts":1671666000000,"o":16794.5,"h":16797.5,"l":16794.5,"c":16797.5,"v":25.326}
{"ts":1671666060000,"o":16797.5,"h":16798.5,"l":16797,"c":16798.5,"v":13.234}
{"ts":1671666120000,"o":16798.5,"h":16798.5,"l":16798,"c":16798,"v":9.238}
{"ts":1671666180000,"o":16798,"h":16798.5,"l":16794,"c":16796.5,"v":25.668}
{"ts":1671666240000,"o":16796.5,"h":16797,"l":16796.5,"c":16797,"v":2.572}
{"ts":1671666300000,"o":16797,"h":16797,"l":16789.5,"c":16790,"v":17.304}
{"ts":1671666360000,"o":16790,"h":16790,"l":16789.5,"c":16790,"v":4.964}
{"ts":1671666420000,"o":16790,"h":16800,"l":16787,"c":16799.5,"v":46.671}
{"ts":1671666480000,"o":16799.5,"h":16803.5,"l":16799.5,"c":16803,"v":18.15}
{"ts":1671666540000,"o":16803,"h":16806.5,"l":16800.5,"c":16800.5,"v":45.09}
{"ts":1671666600000,"o":16800.5,"h":16801,"l":16800,"c":16800.5,"v":15.014}
{"ts":1671666660000,"o":16800.5,"h":16800.5,"l":16800,"c":16800.5,"v":4.365}
{"ts":1671666720000,"o":16800.5,"h":16800.5,"l":16800,"c":16800,"v":7.558}
{"ts":1671666780000,"o":16800,"h":16800.5,"l":16800,"c":16800.5,"v":21.226}
{"ts":1671666840000,"o":16800.5,"h":16800.5,"l":16800,"c":16800.5,"v":11.077}
{"ts":1671666900000,"o":16800.5,"h":16803,"l":16800,"c":16803,"v":8.605}
{"ts":1671666960000,"o":16803,"h":16809.5,"l":16803,"c":16809,"v":22.266}
{"ts":1671667020000,"o":16809,"h":16810.5,"l":16806,"c":16806,"v":28.515}
{"ts":1671667080000,"o":16806,"h":16817.5,"l":16806,"c":16813.5,"v":95.537}
{"ts":1671667140000,"o":16813.5,"h":16831,"l":16813.5,"c":16822,"v":335.731}
{"ts":1671667200000,"o":16822,"h":16822.5,"l":16814.5,"c":16815,"v":105.245}
{"ts":1671667260000,"o":16815,"h":16827,"l":16814.5,"c":16827,"v":93.752}
{"ts":1671667320000,"o":16827,"h":16828.5,"l":16821,"c":16822,"v":105.22}
{"ts":1671667380000,"o":16822,"h":16825.5,"l":16819,"c":16824.5,"v":25.454}
{"ts":1671667440000,"o":16824.5,"h":16825,"l":16822.5,"c":16822.5,"v":14.443}
{"ts":1671667500000,"o":16822.5,"h":16827.5,"l":16822.5,"c":16827,"v":43.941}
{"ts":1671667560000,"o":16827,"h":16827.5,"l":16823.5,"c":16824,"v":29.664}
{"ts":1671667620000,"o":16824,"h":16824,"l":16821.5,"c":16821.5,"v":43.857}
{"ts":1671667680000,"o":16821.5,"h":16822,"l":16821.5,"c":16822,"v":8.216}
{"ts":1671667740000,"o":16822,"h":16822,"l":16815,"c":16816.5,"v":50.644}
{"ts":1671667800000,"o":16816.5,"h":16824,"l":16816.5,"c":16823.5,"v":45.229}
{"ts":1671667860000,"o":16823.5,"h":16824,"l":16820,"c":16820,"v":23.704}
{"ts":1671667920000,"o":16820,"h":16820,"l":16817.5,"c":16817.5,"v":8.882}
{"ts":1671667980000,"o":16817.5,"h":16818,"l":16816,"c":16816,"v":58.288}
{"ts":1671668040000,"o":16816,"h":16816.5,"l":16816,"c":16816.5,"v":3.904}
{"ts":1671668100000,"o":16816.5,"h":16816.5,"l":16815.5,"c":16815.5,"v":6.56}
{"ts":1671668160000,"o":16815.5,"h":16815.5,"l":16810.5,"c":16810.5,"v":20.922}
{"ts":1671668220000,"o":16810.5,"h":16811,"l":16807.5,"c":16808,"v":16.009}
{"ts":1671668280000,"o":16808,"h":16808,"l":16805,"c":16805,"v":15.978}
{"ts":1671668340000,"o":16805,"h":16805.5,"l":16805,"c":16805,"v":2.675}
{"ts":1671668400000,"o":16805,"h":16805.5,"l":16805,"c":16805,"v":4.05}
{"ts":1671668460000,"o":16805,"h":16805.5,"l":16805,"c":16805,"v":6.256}
{"ts":1671668520000,"o":16805,"h":16805.5,"l":16805,"c":16805,"v":2.703}
{"ts":1671668580000,"o":16805,"h":16805.5,"l":16805,"c":16805.5,"v":13.483}
{"ts":1671668640000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":32.391}
{"ts":1671668700000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":60.314}
{"ts":1671668760000,"o":16805.5,"h":16816,"l":16805,"c":16816,"v":122.481}
{"ts":1671668820000,"o":16816,"h":16819.5,"l":16815.5,"c":16819.5,"v":14.051}
{"ts":1671668880000,"o":16819.5,"h":16820.5,"l":16819,"c":16820.5,"v":7.655}
{"ts":1671668940000,"o":16820.5,"h":16823.5,"l":16820.5,"c":16823,"v":16.96}
{"ts":1671669000000,"o":16823,"h":16823.5,"l":16822,"c":16823.5,"v":23.575}
{"ts":1671669060000,"o":16823.5,"h":16823.5,"l":16823,"c":16823,"v":20.435}
{"ts":1671669120000,"o":16823,"h":16826.5,"l":16823,"c":16824,"v":43.674}
{"ts":1671669180000,"o":16824,"h":16827,"l":16824,"c":16826.5,"v":29.216}
{"ts":1671669240000,"o":16826.5,"h":16827,"l":16820.5,"c":16820.5,"v":58.836}
{"ts":1671669300000,"o":16820.5,"h":16821,"l":16810.5,"c":16810.5,"v":45.203}
{"ts":1671669360000,"o":16810.5,"h":16811,"l":16810.5,"c":16810.5,"v":7.304}
{"ts":1671669420000,"o":16810.5,"h":16811,"l":16810.5,"c":16811,"v":2.106}
{"ts":1671669480000,"o":16811,"h":16811,"l":16810.5,"c":16810.5,"v":4.996}
{"ts":1671669540000,"o":16810.5,"h":16811,"l":16810.5,"c":16810.5,"v":1.524}
{"ts":1671669600000,"o":16810.5,"h":16819.5,"l":16810.5,"c":16819.5,"v":27.589}
{"ts":1671669660000,"o":16819.5,"h":16819.5,"l":16818.5,"c":16819,"v":5.347}
{"ts":1671669720000,"o":16819,"h":16819,"l":16818,"c":16818,"v":5.689}
{"ts":1671669780000,"o":16818,"h":16818.5,"l":16818,"c":16818.5,"v":19.517}
{"ts":1671669840000,"o":16818.5,"h":16818.5,"l":16816,"c":16816.5,"v":57.103}
{"ts":1671669900000,"o":16816.5,"h":16819,"l":16816,"c":16819,"v":11.913}
{"ts":1671669960000,"o":16819,"h":16821.5,"l":16819,"c":16821.5,"v":40.31}
{"ts":1671670020000,"o":16821.5,"h":16827.5,"l":16821,"c":16827.5,"v":38.287}
{"ts":1671670080000,"o":16827.5,"h":16840.5,"l":16827,"c":16834,"v":242.774}
{"ts":1671670140000,"o":16834,"h":16841.5,"l":16834,"c":16839.5,"v":68.53}
{"ts":1671670200000,"o":16839.5,"h":16855,"l":16839,"c":16839,"v":428}
{"ts":1671670260000,"o":16839,"h":16844,"l":16839,"c":16840.5,"v":53.795}
{"ts":1671670320000,"o":16840.5,"h":16848,"l":16840.5,"c":16847.5,"v":35.729}
{"ts":1671670380000,"o":16847.5,"h":16851,"l":16844,"c":16844.5,"v":61.548}
{"ts":1671670440000,"o":16844.5,"h":16844.5,"l":16844,"c":16844,"v":31.757}
{"ts":1671670500000,"o":16844,"h":16844.5,"l":16844,"c":16844,"v":13.343}
{"ts":1671670560000,"o":16844,"h":16844.5,"l":16840.5,"c":16840.5,"v":86.511}
{"ts":1671670620000,"o":16840.5,"h":16842,"l":16840,"c":16841.5,"v":17.959}
{"ts":1671670680000,"o":16841.5,"h":16842,"l":16841.5,"c":16842,"v":5.541}
{"ts":1671670740000,"o":16842,"h":16848.5,"l":16841.5,"c":16848,"v":91.05}
{"ts":1671670800000,"o":16848,"h":16850,"l":16843,"c":16843.5,"v":53.886}
{"ts":1671670860000,"o":16843.5,"h":16846.5,"l":16840,"c":16846,"v":21.328}
{"ts":1671670920000,"o":16846,"h":16851,"l":16846,"c":16850.5,"v":14.74}
{"ts":1671670980000,"o":16850.5,"h":16851,"l":16846.5,"c":16846.5,"v":32.038}
{"ts":1671671040000,"o":16846.5,"h":16846.5,"l":16841,"c":16841.5,"v":17.784}
{"ts":1671671100000,"o":16841.5,"h":16841.5,"l":16839,"c":16839,"v":22.268}
{"ts":1671671160000,"o":16839,"h":16839.5,"l":16835.5,"c":16836,"v":41.253}
{"ts":1671671220000,"o":16836,"h":16836,"l":16833.5,"c":16834,"v":4.547}
{"ts":1671671280000,"o":16834,"h":16834,"l":16832,"c":16832,"v":11.026}
{"ts":1671671340000,"o":16832,"h":16832.5,"l":16832,"c":16832,"v":13.532}
{"ts":1671671400000,"o":16832,"h":16832.5,"l":16832,"c":16832.5,"v":14.817}
{"ts":1671671460000,"o":16832.5,"h":16837,"l":16832,"c":16836.5,"v":44.207}
{"ts":1671671520000,"o":16836.5,"h":16837,"l":16836.5,"c":16836.5,"v":4.178}
{"ts":1671671580000,"o":16836.5,"h":16838.5,"l":16836.5,"c":16838,"v":12.194}
{"ts":1671671640000,"o":16838,"h":16838.5,"l":16838,"c":16838,"v":5.862}
{"ts":1671671700000,"o":16838,"h":16842,"l":16836,"c":16836,"v":23.531}
{"ts":1671671760000,"o":16836,"h":16836,"l":16833,"c":16833,"v":7.654}
{"ts":1671671820000,"o":16833,"h":16833,"l":16829.5,"c":16829.5,"v":7.602}
{"ts":1671671880000,"o":16829.5,"h":16830,"l":16826,"c":16826.5,"v":46.559}
{"ts":1671671940000,"o":16826.5,"h":16826.5,"l":16826,"c":16826.5,"v":21.157}
{"ts":1671672000000,"o":16826.5,"h":16826.5,"l":16822.5,"c":16822.5,"v":7.833}
{"ts":1671672060000,"o":16822.5,"h":16833,"l":16822.5,"c":16832.5,"v":17.242}
{"ts":1671672120000,"o":16832.5,"h":16837.5,"l":16832.5,"c":16837,"v":9.848}
{"ts":1671672180000,"o":16837,"h":16837.5,"l":16837,"c":16837.5,"v":18.925}
{"ts":1671672240000,"o":16837.5,"h":16837.5,"l":16837,"c":16837.5,"v":3.685}
{"ts":1671672300000,"o":16837.5,"h":16837.5,"l":16834.5,"c":16834.5,"v":9.796}
{"ts":1671672360000,"o":16834.5,"h":16837,"l":16834.5,"c":16836.5,"v":17.456}
{"ts":1671672420000,"o":16836.5,"h":16837,"l":16836.5,"c":16836.5,"v":2.444}
{"ts":1671672480000,"o":16836.5,"h":16837,"l":16828.5,"c":16828.5,"v":10.608}
{"ts":1671672540000,"o":16828.5,"h":16829,"l":16826.5,"c":16826.5,"v":3.93}
{"ts":1671672600000,"o":16826.5,"h":16827,"l":16826.5,"c":16826.5,"v":4.933}
{"ts":1671672660000,"o":16826.5,"h":16827,"l":16826.5,"c":16827,"v":5.798}
{"ts":1671672720000,"o":16827,"h":16827,"l":16824.5,"c":16824.5,"v":9.782}
{"ts":1671672780000,"o":16824.5,"h":16825,"l":16823,"c":16823.5,"v":9.556}
{"ts":1671672840000,"o":16823.5,"h":16826,"l":16823,"c":16826,"v":12.454}
{"ts":1671672900000,"o":16826,"h":16826,"l":16823.5,"c":16823.5,"v":22.192}
{"ts":1671672960000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":16.837}
{"ts":1671673020000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":1.346}
{"ts":1671673080000,"o":16823.5,"h":16830,"l":16823.5,"c":16829.5,"v":18.517}
{"ts":1671673140000,"o":16829.5,"h":16830,"l":16829.5,"c":16829.5,"v":0.456}
{"ts":1671673200000,"o":16829.5,"h":16834.5,"l":16829.5,"c":16834,"v":8.953}
{"ts":1671673260000,"o":16834,"h":16835,"l":16832.5,"c":16833,"v":9.657}
{"ts":1671673320000,"o":16833,"h":16833,"l":16832.5,"c":16833,"v":3.348}
{"ts":1671673380000,"o":16833,"h":16833,"l":16832.5,"c":16832.5,"v":4.509}
{"ts":1671673440000,"o":16832.5,"h":16833,"l":16832.5,"c":16833,"v":7.854}
{"ts":1671673500000,"o":16833,"h":16833,"l":16832.5,"c":16833,"v":2.308}
{"ts":1671673560000,"o":16833,"h":16833,"l":16832.5,"c":16833,"v":1.477}
{"ts":1671673620000,"o":16833,"h":16833,"l":16832.5,"c":16833,"v":3.859}
{"ts":1671673680000,"o":16833,"h":16833,"l":16832.5,"c":16832.5,"v":2.48}
{"ts":1671673740000,"o":16832.5,"h":16833,"l":16832.5,"c":16832.5,"v":1.802}
{"ts":1671673800000,"o":16832.5,"h":16833,"l":16832.5,"c":16832.5,"v":4.221}
{"ts":1671673860000,"o":16832.5,"h":16833,"l":16832.5,"c":16832.5,"v":12.657}
{"ts":1671673920000,"o":16832.5,"h":16833,"l":16832.5,"c":16833,"v":24.011}
{"ts":1671673980000,"o":16833,"h":16833,"l":16832.5,"c":16832.5,"v":5.582}
{"ts":1671674040000,"o":16832.5,"h":16833,"l":16819,"c":16819,"v":98.064}
{"ts":1671674100000,"o":16819,"h":16819.5,"l":16813,"c":16813.5,"v":32.981}
{"ts":1671674160000,"o":16813.5,"h":16813.5,"l":16811,"c":16811.5,"v":22.451}
{"ts":1671674220000,"o":16811.5,"h":16811.5,"l":16811,"c":16811,"v":9.056}
{"ts":1671674280000,"o":16811,"h":16813.5,"l":16811,"c":16813.5,"v":29.159}
{"ts":1671674340000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":1.183}
{"ts":1671674400000,"o":16813.5,"h":16813.5,"l":16810.5,"c":16812,"v":47.45}
{"ts":1671674460000,"o":16812,"h":16812,"l":16806.5,"c":16807,"v":86.438}
{"ts":1671674520000,"o":16807,"h":16807,"l":16806,"c":16806.5,"v":24.924}
{"ts":1671674580000,"o":16806.5,"h":16807,"l":16806.5,"c":16807,"v":6.901}
{"ts":1671674640000,"o":16807,"h":16807,"l":16806.5,"c":16807,"v":2.192}
{"ts":1671674700000,"o":16807,"h":16807,"l":16805,"c":16805.5,"v":26.099}
{"ts":1671674760000,"o":16805.5,"h":16805.5,"l":16805,"c":16805.5,"v":18.178}
{"ts":1671674820000,"o":16805.5,"h":16817.5,"l":16805.5,"c":16817.5,"v":35.497}
{"ts":1671674880000,"o":16817.5,"h":16817.5,"l":16817,"c":16817.5,"v":2.686}
{"ts":1671674940000,"o":16817.5,"h":16819,"l":16817,"c":16819,"v":17.502}
{"ts":1671675000000,"o":16819,"h":16820,"l":16818.5,"c":16819.5,"v":15.076}
{"ts":1671675060000,"o":16819.5,"h":16820,"l":16819.5,"c":16819.5,"v":6.7}
{"ts":1671675120000,"o":16819.5,"h":16820,"l":16819.5,"c":16820,"v":1.512}
{"ts":1671675180000,"o":16820,"h":16820,"l":16812.5,"c":16812.5,"v":33.875}
{"ts":1671675240000,"o":16812.5,"h":16820.5,"l":16812.5,"c":16820,"v":10.623}
{"ts":1671675300000,"o":16820,"h":16820.5,"l":16820,"c":16820.5,"v":3.956}
{"ts":1671675360000,"o":16820.5,"h":16820.5,"l":16820,"c":16820,"v":5.1}
{"ts":1671675420000,"o":16820,"h":16820.5,"l":16820,"c":16820.5,"v":1.869}
{"ts":1671675480000,"o":16820.5,"h":16820.5,"l":16820,"c":16820.5,"v":0.4}
{"ts":1671675540000,"o":16820.5,"h":16820.5,"l":16820,"c":16820,"v":1.293}
{"ts":1671675600000,"o":16820,"h":16820.5,"l":16820,"c":16820,"v":2.041}
{"ts":1671675660000,"o":16820,"h":16820.5,"l":16820,"c":16820,"v":3.556}
{"ts":1671675720000,"o":16820,"h":16823,"l":16820,"c":16822.5,"v":12.017}
{"ts":1671675780000,"o":16822.5,"h":16824,"l":16822.5,"c":16823.5,"v":4.51}
{"ts":1671675840000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":1.94}
{"ts":1671675900000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":4.58}
{"ts":1671675960000,"o":16823.5,"h":16827.5,"l":16823.5,"c":16827.5,"v":44.119}
{"ts":1671676020000,"o":16827.5,"h":16827.5,"l":16827,"c":16827.5,"v":9.106}
{"ts":1671676080000,"o":16827.5,"h":16827.5,"l":16827,"c":16827,"v":6.613}
{"ts":1671676140000,"o":16827,"h":16827.5,"l":16827,"c":16827,"v":1.613}
{"ts":1671676200000,"o":16827,"h":16827.5,"l":16827,"c":16827.5,"v":6.047}
{"ts":1671676260000,"o":16827.5,"h":16827.5,"l":16827,"c":16827.5,"v":3.082}
{"ts":1671676320000,"o":16827.5,"h":16827.5,"l":16827,"c":16827,"v":10.601}
{"ts":1671676380000,"o":16827,"h":16827.5,"l":16821,"c":16821.5,"v":15.459}
{"ts":1671676440000,"o":16821.5,"h":16821.5,"l":16815,"c":16815,"v":31.165}
{"ts":1671676500000,"o":16815,"h":16815.5,"l":16815,"c":16815.5,"v":1.725}
{"ts":1671676560000,"o":16815.5,"h":16815.5,"l":16815,"c":16815,"v":3.607}
{"ts":1671676620000,"o":16815,"h":16815.5,"l":16815,"c":16815.5,"v":7.9}
{"ts":1671676680000,"o":16815.5,"h":16826.5,"l":16815,"c":16826,"v":29.175}
{"ts":1671676740000,"o":16826,"h":16828.5,"l":16826,"c":16828,"v":16.408}
{"ts":1671676800000,"o":16828,"h":16828.5,"l":16828,"c":16828,"v":3.11}
{"ts":1671676860000,"o":16828,"h":16828.5,"l":16828,"c":16828.5,"v":1.612}
{"ts":1671676920000,"o":16828.5,"h":16832.5,"l":16828,"c":16832.5,"v":15.104}
{"ts":1671676980000,"o":16832.5,"h":16840,"l":16832.5,"c":16839.5,"v":28.094}
{"ts":1671677040000,"o":16839.5,"h":16840,"l":16839,"c":16839.5,"v":14.998}
{"ts":1671677100000,"o":16839.5,"h":16839.5,"l":16836.5,"c":16836.5,"v":12.113}
{"ts":1671677160000,"o":16836.5,"h":16837,"l":16836.5,"c":16837,"v":14.386}
{"ts":1671677220000,"o":16837,"h":16837,"l":16836.5,"c":16836.5,"v":2.876}
{"ts":1671677280000,"o":16836.5,"h":16837,"l":16836.5,"c":16837,"v":4.869}
{"ts":1671677340000,"o":16837,"h":16837,"l":16836.5,"c":16836.5,"v":1.544}
{"ts":1671677400000,"o":16836.5,"h":16837,"l":16836.5,"c":16836.5,"v":1.415}
{"ts":1671677460000,"o":16836.5,"h":16837,"l":16836.5,"c":16837,"v":2.142}
{"ts":1671677520000,"o":16837,"h":16837,"l":16836.5,"c":16836.5,"v":17.313}
{"ts":1671677580000,"o":16836.5,"h":16837,"l":16836.5,"c":16837,"v":7.558}
{"ts":1671677640000,"o":16837,"h":16837,"l":16836.5,"c":16837,"v":11.548}
{"ts":1671677700000,"o":16837,"h":16838,"l":16836.5,"c":16837.5,"v":10.379}
{"ts":1671677760000,"o":16837.5,"h":16839,"l":16837.5,"c":16838.5,"v":19.283}
{"ts":1671677820000,"o":16838.5,"h":16839,"l":16838.5,"c":16839,"v":1.809}
{"ts":1671677880000,"o":16839,"h":16839,"l":16838.5,"c":16839,"v":1.523}
{"ts":1671677940000,"o":16839,"h":16842,"l":16838.5,"c":16842,"v":14.621}
{"ts":1671678000000,"o":16842,"h":16848,"l":16841.5,"c":16845,"v":71.157}
{"ts":1671678060000,"o":16845,"h":16845,"l":16843.5,"c":16844,"v":13.416}
{"ts":1671678120000,"o":16844,"h":16844,"l":16843.5,"c":16844,"v":10.903}
{"ts":1671678180000,"o":16844,"h":16844,"l":16843.5,"c":16843.5,"v":6.948}
{"ts":1671678240000,"o":16843.5,"h":16844,"l":16843.5,"c":16843.5,"v":6.085}
{"ts":1671678300000,"o":16843.5,"h":16844,"l":16842,"c":16842.5,"v":25.51}
{"ts":1671678360000,"o":16842.5,"h":16842.5,"l":16839.5,"c":16839.5,"v":10.479}
{"ts":1671678420000,"o":16839.5,"h":16840,"l":16838,"c":16838.5,"v":24.204}
{"ts":1671678480000,"o":16838.5,"h":16838.5,"l":16838,"c":16838,"v":3.907}
{"ts":1671678540000,"o":16838,"h":16838.5,"l":16837,"c":16837.5,"v":11.58}
{"ts":1671678600000,"o":16837.5,"h":16837.5,"l":16836,"c":16836,"v":15.237}
{"ts":1671678660000,"o":16836,"h":16836.5,"l":16836,"c":16836.5,"v":24.639}
{"ts":1671678720000,"o":16836.5,"h":16836.5,"l":16835,"c":16835.5,"v":9.551}
{"ts":1671678780000,"o":16835.5,"h":16835.5,"l":16835,"c":16835.5,"v":12.712}
{"ts":1671678840000,"o":16835.5,"h":16843,"l":16835,"c":16842.5,"v":27.263}
{"ts":1671678900000,"o":16842.5,"h":16843.5,"l":16842.5,"c":16843.5,"v":13.446}
{"ts":1671678960000,"o":16843.5,"h":16843.5,"l":16843,"c":16843,"v":8.918}
{"ts":1671679020000,"o":16843,"h":16843.5,"l":16843,"c":16843.5,"v":9.419}
{"ts":1671679080000,"o":16843.5,"h":16843.5,"l":16842.5,"c":16842.5,"v":5.246}
{"ts":1671679140000,"o":16842.5,"h":16843,"l":16842.5,"c":16842.5,"v":21.97}
{"ts":1671679200000,"o":16842.5,"h":16843,"l":16842.5,"c":16843,"v":3.411}
{"ts":1671679260000,"o":16843,"h":16843,"l":16839.5,"c":16840,"v":4.123}
{"ts":1671679320000,"o":16840,"h":16840,"l":16838.5,"c":16839,"v":5.174}
{"ts":1671679380000,"o":16839,"h":16839,"l":16838.5,"c":16839,"v":1.296}
{"ts":1671679440000,"o":16839,"h":16839,"l":16838.5,"c":16839,"v":5.895}
{"ts":1671679500000,"o":16839,"h":16839,"l":16838.5,"c":16838.5,"v":37.701}
{"ts":1671679560000,"o":16838.5,"h":16839,"l":16838.5,"c":16838.5,"v":3.71}
{"ts":1671679620000,"o":16838.5,"h":16839,"l":16838.5,"c":16838.5,"v":3.605}
{"ts":1671679680000,"o":16838.5,"h":16839,"l":16838.5,"c":16838.5,"v":1.566}
{"ts":1671679740000,"o":16838.5,"h":16839,"l":16838.5,"c":16838.5,"v":0.984}
{"ts":1671679800000,"o":16838.5,"h":16839,"l":16838.5,"c":16839,"v":9.311}
{"ts":1671679860000,"o":16839,"h":16839,"l":16838.5,"c":16838.5,"v":3.577}
{"ts":1671679920000,"o":16838.5,"h":16839,"l":16838.5,"c":16839,"v":3.233}
{"ts":1671679980000,"o":16839,"h":16839,"l":16838.5,"c":16839,"v":0.532}
{"ts":1671680040000,"o":16839,"h":16839,"l":16838.5,"c":16838.5,"v":6.55}
{"ts":1671680100000,"o":16838.5,"h":16839,"l":16838.5,"c":16839,"v":3.036}
{"ts":1671680160000,"o":16839,"h":16839,"l":16835,"c":16835.5,"v":19.714}
{"ts":1671680220000,"o":16835.5,"h":16835.5,"l":16824.5,"c":16824.5,"v":29.867}
{"ts":1671680280000,"o":16824.5,"h":16825,"l":16824.5,"c":16825,"v":21.97}
{"ts":1671680340000,"o":16825,"h":16825,"l":16824.5,"c":16825,"v":14.969}
{"ts":1671680400000,"o":16825,"h":16825,"l":16824.5,"c":16824.5,"v":1.441}
{"ts":1671680460000,"o":16824.5,"h":16825,"l":16824.5,"c":16825,"v":0.477}
{"ts":1671680520000,"o":16825,"h":16825,"l":16824.5,"c":16825,"v":1.581}
{"ts":1671680580000,"o":16825,"h":16825,"l":16824.5,"c":16824.5,"v":6.888}
{"ts":1671680640000,"o":16824.5,"h":16828.5,"l":16824.5,"c":16828.5,"v":29.305}
{"ts":1671680700000,"o":16828.5,"h":16828.5,"l":16828,"c":16828,"v":8.688}
{"ts":1671680760000,"o":16828,"h":16828.5,"l":16828,"c":16828,"v":5.9}
{"ts":1671680820000,"o":16828,"h":16830,"l":16828,"c":16830,"v":1.879}
{"ts":1671680880000,"o":16830,"h":16831,"l":16829.5,"c":16831,"v":33.632}
{"ts":1671680940000,"o":16831,"h":16831,"l":16830.5,"c":16831,"v":6.289}
{"ts":1671681000000,"o":16831,"h":16831,"l":16830.5,"c":16830.5,"v":3.776}
{"ts":1671681060000,"o":16830.5,"h":16834.5,"l":16830.5,"c":16834.5,"v":19.81}
{"ts":1671681120000,"o":16834.5,"h":16836,"l":16834.5,"c":16836,"v":9.042}
{"ts":1671681180000,"o":16836,"h":16836,"l":16835.5,"c":16836,"v":4.356}
{"ts":1671681240000,"o":16836,"h":16836,"l":16835.5,"c":16835.5,"v":12.282}
{"ts":1671681300000,"o":16835.5,"h":16845,"l":16835.5,"c":16844.5,"v":49.837}
{"ts":1671681360000,"o":16844.5,"h":16845,"l":16840.5,"c":16841,"v":39.002}
{"ts":1671681420000,"o":16841,"h":16842.5,"l":16840.5,"c":16841.5,"v":20.979}
{"ts":1671681480000,"o":16841.5,"h":16841.5,"l":16841,"c":16841,"v":2.62}
{"ts":1671681540000,"o":16841,"h":16841.5,"l":16841,"c":16841.5,"v":9.064}
{"ts":1671681600000,"o":16841.5,"h":16841.5,"l":16841,"c":16841.5,"v":18.731}
{"ts":1671681660000,"o":16841.5,"h":16846.5,"l":16841,"c":16846,"v":42.368}
{"ts":1671681720000,"o":16846,"h":16846.5,"l":16846,"c":16846.5,"v":12.456}
{"ts":1671681780000,"o":16846.5,"h":16846.5,"l":16846,"c":16846.5,"v":15.599}
{"ts":1671681840000,"o":16846.5,"h":16846.5,"l":16846,"c":16846,"v":23.735}
{"ts":1671681900000,"o":16846,"h":16846.5,"l":16846,"c":16846.5,"v":2.571}
{"ts":1671681960000,"o":16846.5,"h":16846.5,"l":16846,"c":16846,"v":5.927}
{"ts":1671682020000,"o":16846,"h":16846.5,"l":16846,"c":16846.5,"v":54.435}
{"ts":1671682080000,"o":16846.5,"h":16846.5,"l":16846,"c":16846,"v":27.837}
{"ts":1671682140000,"o":16846,"h":16846.5,"l":16846,"c":16846,"v":4.1}
{"ts":1671682200000,"o":16846,"h":16846.5,"l":16835,"c":16835.5,"v":34.996}
{"ts":1671682260000,"o":16835.5,"h":16835.5,"l":16829.5,"c":16830,"v":30.861}
{"ts":1671682320000,"o":16830,"h":16830,"l":16825,"c":16828,"v":31.594}
{"ts":1671682380000,"o":16828,"h":16831.5,"l":16827.5,"c":16831,"v":5.721}
{"ts":1671682440000,"o":16831,"h":16831.5,"l":16831,"c":16831.5,"v":7.997}
{"ts":1671682500000,"o":16831.5,"h":16831.5,"l":16831,"c":16831,"v":7.752}
{"ts":1671682560000,"o":16831,"h":16835.5,"l":16831,"c":16835.5,"v":15.713}
{"ts":1671682620000,"o":16835.5,"h":16835.5,"l":16835,"c":16835.5,"v":3.387}
{"ts":1671682680000,"o":16835.5,"h":16841,"l":16835,"c":16840.5,"v":5.6}
{"ts":1671682740000,"o":16840.5,"h":16845,"l":16840.5,"c":16844.5,"v":8.87}
{"ts":1671682800000,"o":16844.5,"h":16850,"l":16844.5,"c":16849.5,"v":35.271}
{"ts":1671682860000,"o":16849.5,"h":16850,"l":16849.5,"c":16849.5,"v":7.558}
{"ts":1671682920000,"o":16849.5,"h":16850,"l":16849.5,"c":16850,"v":2.854}
{"ts":1671682980000,"o":16850,"h":16850,"l":16848,"c":16848,"v":7.951}
{"ts":1671683040000,"o":16848,"h":16848.5,"l":16845.5,"c":16846,"v":33.043}
{"ts":1671683100000,"o":16846,"h":16846,"l":16845.5,"c":16845.5,"v":9.39}
{"ts":1671683160000,"o":16845.5,"h":16846,"l":16845.5,"c":16846,"v":4.679}
{"ts":1671683220000,"o":16846,"h":16846,"l":16845.5,"c":16845.5,"v":42.75}
{"ts":1671683280000,"o":16845.5,"h":16846,"l":16845.5,"c":16845.5,"v":2.199}
{"ts":1671683340000,"o":16845.5,"h":16846,"l":16845.5,"c":16845.5,"v":3.148}
{"ts":1671683400000,"o":16845.5,"h":16846,"l":16845.5,"c":16846,"v":4.733}
{"ts":1671683460000,"o":16846,"h":16846,"l":16841,"c":16841,"v":11.131}
{"ts":1671683520000,"o":16841,"h":16841.5,"l":16838,"c":16838,"v":7.124}
{"ts":1671683580000,"o":16838,"h":16838.5,"l":16838,"c":16838.5,"v":3.519}
{"ts":1671683640000,"o":16838.5,"h":16838.5,"l":16835,"c":16835,"v":8.185}
{"ts":1671683700000,"o":16835,"h":16835.5,"l":16831,"c":16831,"v":7.829}
{"ts":1671683760000,"o":16831,"h":16832,"l":16831,"c":16832,"v":9.201}
{"ts":1671683820000,"o":16832,"h":16833,"l":16832,"c":16832.5,"v":15.315}
{"ts":1671683880000,"o":16832.5,"h":16833,"l":16832.5,"c":16833,"v":5.367}
{"ts":1671683940000,"o":16833,"h":16834.5,"l":16832.5,"c":16834.5,"v":15.085}
{"ts":1671684000000,"o":16834.5,"h":16836,"l":16834.5,"c":16836,"v":19.509}
{"ts":1671684060000,"o":16836,"h":16836,"l":16835.5,"c":16835.5,"v":9.211}
{"ts":1671684120000,"o":16835.5,"h":16836,"l":16835.5,"c":16836,"v":0.197}
{"ts":1671684180000,"o":16836,"h":16836,"l":16835.5,"c":16836,"v":1.501}
{"ts":1671684240000,"o":16836,"h":16836,"l":16835.5,"c":16836,"v":3.514}
{"ts":1671684300000,"o":16836,"h":16836,"l":16835.5,"c":16835.5,"v":2.752}
{"ts":1671684360000,"o":16835.5,"h":16840,"l":16835.5,"c":16840,"v":33.018}
{"ts":1671684420000,"o":16840,"h":16843,"l":16839.5,"c":16843,"v":26.604}
{"ts":1671684480000,"o":16843,"h":16843,"l":16842.5,"c":16842.5,"v":9.685}
{"ts":1671684540000,"o":16842.5,"h":16843.5,"l":16842.5,"c":16843,"v":51.323}
{"ts":1671684600000,"o":16843,"h":16843.5,"l":16843,"c":16843.5,"v":6.986}
{"ts":1671684660000,"o":16843.5,"h":16843.5,"l":16843,"c":16843,"v":8.612}
{"ts":1671684720000,"o":16843,"h":16843.5,"l":16842,"c":16842.5,"v":13.199}
{"ts":1671684780000,"o":16842.5,"h":16842.5,"l":16839,"c":16839,"v":13.936}
{"ts":1671684840000,"o":16839,"h":16839.5,"l":16838,"c":16838.5,"v":7.334}
{"ts":1671684900000,"o":16838.5,"h":16838.5,"l":16838,"c":16838.5,"v":4.603}
{"ts":1671684960000,"o":16838.5,"h":16838.5,"l":16832,"c":16832,"v":21.319}
{"ts":1671685020000,"o":16832,"h":16832.5,"l":16832,"c":16832.5,"v":3.399}
{"ts":1671685080000,"o":16832.5,"h":16832.5,"l":16832,"c":16832.5,"v":9.409}
{"ts":1671685140000,"o":16832.5,"h":16832.5,"l":16829.5,"c":16829.5,"v":20.947}
{"ts":1671685200000,"o":16829.5,"h":16830,"l":16829.5,"c":16829.5,"v":3.394}
{"ts":1671685260000,"o":16829.5,"h":16830,"l":16825.5,"c":16826,"v":40.117}
{"ts":1671685320000,"o":16826,"h":16826,"l":16821,"c":16821,"v":24.467}
{"ts":1671685380000,"o":16821,"h":16821.5,"l":16820.5,"c":16821,"v":93.29}
{"ts":1671685440000,"o":16821,"h":16821,"l":16818.5,"c":16818.5,"v":44.34}
{"ts":1671685500000,"o":16818.5,"h":16818.5,"l":16809,"c":16809.5,"v":131.999}
{"ts":1671685560000,"o":16809.5,"h":16816.5,"l":16809,"c":16816,"v":49.907}
{"ts":1671685620000,"o":16816,"h":16817,"l":16811,"c":16811,"v":32.078}
{"ts":1671685680000,"o":16811,"h":16815.5,"l":16811,"c":16815.5,"v":24.51}
{"ts":1671685740000,"o":16815.5,"h":16815.5,"l":16815,"c":16815,"v":8.449}
{"ts":1671685800000,"o":16815,"h":16816,"l":16815,"c":16815.5,"v":14.67}
{"ts":1671685860000,"o":16815.5,"h":16816,"l":16815.5,"c":16815.5,"v":13.045}
{"ts":1671685920000,"o":16815.5,"h":16819,"l":16815.5,"c":16819,"v":41.164}
{"ts":1671685980000,"o":16819,"h":16825,"l":16818.5,"c":16825,"v":43.894}
{"ts":1671686040000,"o":16825,"h":16825,"l":16823,"c":16823,"v":24.926}
{"ts":1671686100000,"o":16823,"h":16823.5,"l":16823,"c":16823.5,"v":1.178}
{"ts":1671686160000,"o":16823.5,"h":16823.5,"l":16823,"c":16823,"v":1.296}
{"ts":1671686220000,"o":16823,"h":16823.5,"l":16823,"c":16823.5,"v":2.613}
{"ts":1671686280000,"o":16823.5,"h":16823.5,"l":16823,"c":16823,"v":7.217}
{"ts":1671686340000,"o":16823,"h":16823.5,"l":16823,"c":16823,"v":15.37}
{"ts":1671686400000,"o":16823,"h":16823.5,"l":16823,"c":16823,"v":34.622}
{"ts":1671686460000,"o":16823,"h":16823.5,"l":16823,"c":16823.5,"v":14.055}
{"ts":1671686520000,"o":16823.5,"h":16823.5,"l":16823,"c":16823,"v":8.538}
{"ts":1671686580000,"o":16823,"h":16824,"l":16823,"c":16823.5,"v":3.765}
{"ts":1671686640000,"o":16823.5,"h":16824,"l":16823.5,"c":16824,"v":1.327}
{"ts":1671686700000,"o":16824,"h":16824,"l":16823.5,"c":16823.5,"v":3.048}
{"ts":1671686760000,"o":16823.5,"h":16824,"l":16823.5,"c":16824,"v":7}
{"ts":1671686820000,"o":16824,"h":16824,"l":16823.5,"c":16823.5,"v":1.207}
{"ts":1671686880000,"o":16823.5,"h":16824,"l":16823.5,"c":16823.5,"v":1.259}
{"ts":1671686940000,"o":16823.5,"h":16824,"l":16817.5,"c":16817.5,"v":23.688}
{"ts":1671687000000,"o":16817.5,"h":16818,"l":16813,"c":16813.5,"v":50.334}
{"ts":1671687060000,"o":16813.5,"h":16813.5,"l":16811,"c":16811,"v":13.705}
{"ts":1671687120000,"o":16811,"h":16811.5,"l":16811,"c":16811,"v":10.553}
{"ts":1671687180000,"o":16811,"h":16811.5,"l":16811,"c":16811,"v":10.311}
{"ts":1671687240000,"o":16811,"h":16811.5,"l":16811,"c":16811.5,"v":6.848}
{"ts":1671687300000,"o":16811.5,"h":16811.5,"l":16811,"c":16811,"v":12.207}
{"ts":1671687360000,"o":16811,"h":16814,"l":16811,"c":16813.5,"v":8.945}
{"ts":1671687420000,"o":16813.5,"h":16814.5,"l":16813.5,"c":16814.5,"v":2.845}
{"ts":1671687480000,"o":16814.5,"h":16819,"l":16814.5,"c":16818.5,"v":39.084}
{"ts":1671687540000,"o":16818.5,"h":16819,"l":16818.5,"c":16818.5,"v":2.732}
{"ts":1671687600000,"o":16818.5,"h":16823,"l":16818.5,"c":16822.5,"v":20.528}
{"ts":1671687660000,"o":16822.5,"h":16824.5,"l":16822.5,"c":16824.5,"v":1.987}
{"ts":1671687720000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":1.944}
{"ts":1671687780000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":4.218}
{"ts":1671687840000,"o":16824.5,"h":16824.5,"l":16824,"c":16824,"v":14.466}
{"ts":1671687900000,"o":16824,"h":16824.5,"l":16824,"c":16824,"v":16.574}
{"ts":1671687960000,"o":16824,"h":16824.5,"l":16824,"c":16824,"v":20.775}
{"ts":1671688020000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":12.483}
{"ts":1671688080000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":1.486}
{"ts":1671688140000,"o":16824.5,"h":16824.5,"l":16824,"c":16824.5,"v":4.228}
{"ts":1671688200000,"o":16824.5,"h":16824.5,"l":16824,"c":16824,"v":3.552}
{"ts":1671688260000,"o":16824,"h":16824.5,"l":16824,"c":16824.5,"v":4.679}
{"ts":1671688320000,"o":16824.5,"h":16824.5,"l":16824,"c":16824,"v":17.088}
{"ts":1671688380000,"o":16824,"h":16824.5,"l":16819.5,"c":16819.5,"v":28.46}
{"ts":1671688440000,"o":16819.5,"h":16819.5,"l":16815,"c":16815.5,"v":11.845}
{"ts":1671688500000,"o":16815.5,"h":16815.5,"l":16813,"c":16813.5,"v":66.488}
{"ts":1671688560000,"o":16813.5,"h":16813.5,"l":16813,"c":16813.5,"v":12.661}
{"ts":1671688620000,"o":16813.5,"h":16814.5,"l":16813,"c":16814,"v":17.002}
{"ts":1671688680000,"o":16814,"h":16814.5,"l":16814,"c":16814.5,"v":11.754}
{"ts":1671688740000,"o":16814.5,"h":16814.5,"l":16814,"c":16814,"v":10.263}
{"ts":1671688800000,"o":16814,"h":16814.5,"l":16813,"c":16813,"v":10.699}
{"ts":1671688860000,"o":16813,"h":16813.5,"l":16812.5,"c":16812.5,"v":13.667}
{"ts":1671688920000,"o":16812.5,"h":16812.5,"l":16812,"c":16812,"v":17.308}
{"ts":1671688980000,"o":16812,"h":16812.5,"l":16812,"c":16812,"v":12.423}
{"ts":1671689040000,"o":16812,"h":16812.5,"l":16809.5,"c":16809.5,"v":23.82}
{"ts":1671689100000,"o":16809.5,"h":16809.5,"l":16803.5,"c":16804,"v":64.589}
{"ts":1671689160000,"o":16804,"h":16804,"l":16789,"c":16794.5,"v":224.503}
{"ts":1671689220000,"o":16794.5,"h":16795,"l":16792,"c":16795,"v":42.874}
{"ts":1671689280000,"o":16795,"h":16799,"l":16794.5,"c":16798.5,"v":27.028}
{"ts":1671689340000,"o":16798.5,"h":16799,"l":16798.5,"c":16799,"v":13.759}
{"ts":1671689400000,"o":16799,"h":16801.5,"l":16798.5,"c":16801.5,"v":19.597}
{"ts":1671689460000,"o":16801.5,"h":16801.5,"l":16801,"c":16801,"v":14.623}
{"ts":1671689520000,"o":16801,"h":16810,"l":16801,"c":16808,"v":30.184}
{"ts":1671689580000,"o":16808,"h":16815,"l":16808,"c":16815,"v":33.359}
{"ts":1671689640000,"o":16815,"h":16815,"l":16814.5,"c":16814.5,"v":5.277}
{"ts":1671689700000,"o":16814.5,"h":16815,"l":16814.5,"c":16814.5,"v":3.968}
{"ts":1671689760000,"o":16814.5,"h":16815,"l":16814.5,"c":16814.5,"v":7.871}
{"ts":1671689820000,"o":16814.5,"h":16815,"l":16814,"c":16814.5,"v":7.002}
{"ts":1671689880000,"o":16814.5,"h":16814.5,"l":16814,"c":16814,"v":10.888}
{"ts":1671689940000,"o":16814,"h":16814.5,"l":16814,"c":16814,"v":8.877}
{"ts":1671690000000,"o":16814,"h":16814.5,"l":16814,"c":16814.5,"v":2.126}
{"ts":1671690060000,"o":16814.5,"h":16814.5,"l":16814,"c":16814.5,"v":0.837}
{"ts":1671690120000,"o":16814.5,"h":16822,"l":16814,"c":16818,"v":40.131}
{"ts":1671690180000,"o":16818,"h":16818,"l":16817.5,"c":16817.5,"v":14.118}
{"ts":1671690240000,"o":16817.5,"h":16818,"l":16814,"c":16814.5,"v":34.255}
{"ts":1671690300000,"o":16814.5,"h":16814.5,"l":16813.5,"c":16813.5,"v":14.345}
{"ts":1671690360000,"o":16813.5,"h":16814,"l":16808,"c":16808,"v":30.228}
{"ts":1671690420000,"o":16808,"h":16808.5,"l":16804,"c":16804.5,"v":27.376}
{"ts":1671690480000,"o":16804.5,"h":16804.5,"l":16797.5,"c":16801,"v":49.64}
{"ts":1671690540000,"o":16801,"h":16801,"l":16795.5,"c":16795.5,"v":25.456}
{"ts":1671690600000,"o":16795.5,"h":16802.5,"l":16792,"c":16793.5,"v":64.282}
{"ts":1671690660000,"o":16793.5,"h":16801.5,"l":16792.5,"c":16801.5,"v":42.361}
{"ts":1671690720000,"o":16801.5,"h":16801.5,"l":16801,"c":16801.5,"v":11.286}
{"ts":1671690780000,"o":16801.5,"h":16802.5,"l":16801,"c":16802.5,"v":11.219}
{"ts":1671690840000,"o":16802.5,"h":16806.5,"l":16802.5,"c":16806,"v":26.725}
{"ts":1671690900000,"o":16806,"h":16806.5,"l":16802.5,"c":16802.5,"v":4.668}
{"ts":1671690960000,"o":16802.5,"h":16803,"l":16802.5,"c":16803,"v":9.551}
{"ts":1671691020000,"o":16803,"h":16803,"l":16802,"c":16802.5,"v":7.865}
{"ts":1671691080000,"o":16802.5,"h":16802.5,"l":16794,"c":16794,"v":30.469}
{"ts":1671691140000,"o":16794,"h":16796,"l":16794,"c":16796,"v":8.534}